date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,58.05,58.1,58.0,58.01,80600.0,20.0537,20.071,20.0365,20.0399,80600.0
2005-01-03 09:40:00,58.01,58.08,58.01,58.07,110900.0,20.0399,20.0641,20.0399,20.0606,110900.0
2005-01-03 09:50:00,58.06,58.06,58.0,58.01,68300.0,20.0572,20.0572,20.0365,20.0399,68300.0
2005-01-03 10:00:00,58.0,58.01,57.81,57.82,135900.0,20.0365,20.0399,19.9708,19.9743,135900.0
2005-01-03 10:10:00,57.83,57.83,57.77,57.79,36800.0,19.9777,19.9777,19.957,19.9639,36800.0
2005-01-03 10:20:00,57.78,57.81,57.71,57.74,99300.0,19.9605,19.9708,19.9363,19.9466,99300.0
2005-01-03 10:30:00,57.74,57.8,57.65,57.65,81500.0,19.9466,19.9674,19.9156,19.9156,81500.0
2005-01-03 10:40:00,57.65,57.68,57.6,57.63,81200.0,19.9156,19.9259,19.8983,19.9086,81200.0
2005-01-03 10:50:00,57.63,57.71,57.61,57.69,63200.0,19.9086,19.9363,19.9017,19.9294,63200.0
2005-01-03 11:00:00,57.69,57.69,57.51,57.53,61600.0,19.9294,19.9294,19.8672,19.8741,61600.0
2005-01-03 11:10:00,57.55,57.55,57.46,57.48,98800.0,19.881,19.881,19.8499,19.8568,98800.0
2005-01-03 11:20:00,57.48,57.51,57.42,57.49,45900.0,19.8568,19.8672,19.8361,19.8603,45900.0
2005-01-03 11:30:00,57.46,57.57,57.46,57.55,85300.0,19.8499,19.8879,19.8499,19.881,85300.0
2005-01-03 11:40:00,57.55,57.56,57.49,57.55,41700.0,19.881,19.8845,19.8603,19.881,41700.0
2005-01-03 11:50:00,57.54,57.55,57.51,57.52,28000.0,19.8776,19.881,19.8672,19.8706,28000.0
2005-01-03 12:00:00,57.52,57.52,57.41,57.42,26600.0,19.8706,19.8706,19.8326,19.8361,26600.0
2005-01-03 12:10:00,57.43,57.46,57.4,57.43,35600.0,19.8396,19.8499,19.8292,19.8396,35600.0
2005-01-03 12:20:00,57.43,57.43,57.39,57.39,23500.0,19.8396,19.8396,19.8257,19.8257,23500.0
2005-01-03 12:30:00,57.38,57.39,57.35,57.37,53300.0,19.8223,19.8257,19.8119,19.8188,53300.0
2005-01-03 12:40:00,57.35,57.37,57.28,57.28,29400.0,19.8119,19.8188,19.7877,19.7877,29400.0
2005-01-03 12:50:00,57.3,57.36,57.27,57.35,37700.0,19.7946,19.8154,19.7843,19.8119,37700.0
2005-01-03 13:00:00,57.36,57.36,57.29,57.3,27600.0,19.8154,19.8154,19.7912,19.7946,27600.0
2005-01-03 13:10:00,57.3,57.3,57.24,57.24,36500.0,19.7946,19.7946,19.7739,19.7739,36500.0
2005-01-03 13:20:00,57.25,57.27,57.11,57.12,59000.0,19.7774,19.7843,19.729,19.7325,59000.0
2005-01-03 13:30:00,57.11,57.18,57.11,57.18,31400.0,19.729,19.7532,19.729,19.7532,31400.0
2005-01-03 13:40:00,57.16,57.19,57.12,57.18,53000.0,19.7463,19.7566,19.7325,19.7532,53000.0
2005-01-03 13:50:00,57.16,57.2,57.13,57.13,22900.0,19.7463,19.7601,19.7359,19.7359,22900.0
2005-01-03 14:00:00,57.13,57.19,57.11,57.11,41100.0,19.7359,19.7566,19.729,19.729,41100.0
2005-01-03 14:10:00,57.1,57.11,56.9,56.98,189200.0,19.7256,19.729,19.6565,19.6841,189200.0
2005-01-03 14:20:00,56.98,57.06,56.97,57.05,80800.0,19.6841,19.7117,19.6806,19.7083,80800.0
2005-01-03 14:30:00,57.04,57.09,57.02,57.06,38300.0,19.7048,19.7221,19.6979,19.7117,38300.0
2005-01-03 14:40:00,57.06,57.09,57.03,57.09,52400.0,19.7117,19.7221,19.7014,19.7221,52400.0
2005-01-03 14:50:00,57.07,57.08,57.02,57.03,47600.0,19.7152,19.7186,19.6979,19.7014,47600.0
2005-01-03 15:00:00,57.03,57.12,57.03,57.1,67700.0,19.7014,19.7325,19.7014,19.7256,67700.0
2005-01-03 15:10:00,57.1,57.11,57.01,57.02,50500.0,19.7256,19.729,19.6945,19.6979,50500.0
2005-01-03 15:20:00,57.03,57.08,57.01,57.08,59400.0,19.7014,19.7186,19.6945,19.7186,59400.0
2005-01-03 15:30:00,57.08,57.1,57.04,57.06,60400.0,19.7186,19.7256,19.7048,19.7117,60400.0
2005-01-03 15:40:00,57.06,57.11,57.05,57.1,113300.0,19.7117,19.729,19.7083,19.7256,113300.0
2005-01-03 15:50:00,57.1,57.11,57.07,57.08,170300.0,19.7256,19.729,19.7152,19.7186,170300.0
2005-01-04 09:30:00,57.12,57.2,57.12,57.18,136400.0,19.7325,19.7601,19.7325,19.7532,136400.0
2005-01-04 09:40:00,57.17,57.2,57.08,57.12,63700.0,19.7497,19.7601,19.7186,19.7325,63700.0
2005-01-04 09:50:00,57.1,57.15,57.09,57.09,48700.0,19.7256,19.7428,19.7221,19.7221,48700.0
2005-01-04 10:00:00,57.09,57.22,57.05,57.2,110200.0,19.7221,19.767,19.7083,19.7601,110200.0
2005-01-04 10:10:00,57.22,57.26,57.19,57.23,203600.0,19.767,19.7808,19.7566,19.7705,203600.0
2005-01-04 10:20:00,57.24,57.25,57.11,57.14,103700.0,19.7739,19.7774,19.729,19.7394,103700.0
2005-01-04 10:30:00,57.14,57.2,57.09,57.19,88700.0,19.7394,19.7601,19.7221,19.7566,88700.0
2005-01-04 10:40:00,57.19,57.19,57.0,57.01,45000.0,19.7566,19.7566,19.691,19.6945,45000.0
2005-01-04 10:50:00,57.01,57.01,56.85,56.86,67100.0,19.6945,19.6945,19.6392,19.6426,67100.0
2005-01-04 11:00:00,56.86,56.94,56.84,56.9,36900.0,19.6426,19.6703,19.6357,19.6565,36900.0
2005-01-04 11:10:00,56.91,56.93,56.81,56.92,42800.0,19.6599,19.6668,19.6254,19.6634,42800.0
2005-01-04 11:20:00,56.92,56.96,56.9,56.93,67600.0,19.6634,19.6772,19.6565,19.6668,67600.0
2005-01-04 11:30:00,56.93,57.09,56.92,57.07,62700.0,19.6668,19.7221,19.6634,19.7152,62700.0
2005-01-04 11:40:00,57.08,57.08,57.02,57.03,26700.0,19.7186,19.7186,19.6979,19.7014,26700.0
2005-01-04 11:50:00,57.02,57.07,57.02,57.07,20200.0,19.6979,19.7152,19.6979,19.7152,20200.0
2005-01-04 12:00:00,57.04,57.09,57.03,57.09,47700.0,19.7048,19.7221,19.7014,19.7221,47700.0
2005-01-04 12:10:00,57.08,57.19,57.08,57.19,44100.0,19.7186,19.7566,19.7186,19.7566,44100.0
2005-01-04 12:20:00,57.19,57.21,57.08,57.15,54600.0,19.7566,19.7636,19.7186,19.7428,54600.0
2005-01-04 12:30:00,57.07,57.21,57.06,57.2,72400.0,19.7152,19.7636,19.7117,19.7601,72400.0
2005-01-04 12:40:00,57.19,57.38,57.19,57.38,53800.0,19.7566,19.8223,19.7566,19.8223,53800.0
2005-01-04 12:50:00,57.38,57.38,57.27,57.27,38100.0,19.8223,19.8223,19.7843,19.7843,38100.0
2005-01-04 13:00:00,57.27,57.33,57.23,57.32,44200.0,19.7843,19.805,19.7705,19.8016,44200.0
2005-01-04 13:10:00,57.3,57.33,57.25,57.25,33700.0,19.7946,19.805,19.7774,19.7774,33700.0
2005-01-04 13:20:00,57.25,57.25,57.13,57.17,34300.0,19.7774,19.7774,19.7359,19.7497,34300.0
2005-01-04 13:30:00,57.17,57.22,57.14,57.17,28400.0,19.7497,19.767,19.7394,19.7497,28400.0
2005-01-04 13:40:00,57.17,57.2,57.15,57.17,56700.0,19.7497,19.7601,19.7428,19.7497,56700.0
2005-01-04 13:50:00,57.17,57.17,57.08,57.08,24600.0,19.7497,19.7497,19.7186,19.7186,24600.0
2005-01-04 14:00:00,57.08,57.08,57.01,57.04,64200.0,19.7186,19.7186,19.6945,19.7048,64200.0
2005-01-04 14:10:00,57.06,57.25,57.05,57.22,65300.0,19.7117,19.7774,19.7083,19.767,65300.0
2005-01-04 14:20:00,57.26,57.31,57.18,57.2,108200.0,19.7808,19.7981,19.7532,19.7601,108200.0
2005-01-04 14:30:00,57.17,57.2,57.15,57.16,34100.0,19.7497,19.7601,19.7428,19.7463,34100.0
2005-01-04 14:40:00,57.16,57.17,57.01,57.02,66900.0,19.7463,19.7497,19.6945,19.6979,66900.0
2005-01-04 14:50:00,57.01,57.07,57.01,57.01,37900.0,19.6945,19.7152,19.6945,19.6945,37900.0
2005-01-04 15:00:00,57.04,57.09,57.01,57.05,70300.0,19.7048,19.7221,19.6945,19.7083,70300.0
2005-01-04 15:10:00,57.05,57.06,56.83,56.84,72000.0,19.7083,19.7117,19.6323,19.6357,72000.0
2005-01-04 15:20:00,56.84,56.84,56.75,56.75,103200.0,19.6357,19.6357,19.6046,19.6046,103200.0
2005-01-04 15:30:00,56.75,56.81,56.74,56.8,103900.0,19.6046,19.6254,19.6012,19.6219,103900.0
2005-01-04 15:40:00,56.79,56.83,56.73,56.73,65900.0,19.6185,19.6323,19.5977,19.5977,65900.0
2005-01-04 15:50:00,56.72,56.73,56.6,56.61,206700.0,19.5943,19.5977,19.5528,19.5563,206700.0
2005-01-05 09:30:00,57.35,57.37,57.29,57.32,239800.0,19.8119,19.8188,19.7912,19.8016,239800.0
2005-01-05 09:40:00,57.35,57.36,57.22,57.24,146100.0,19.8119,19.8154,19.767,19.7739,146100.0
2005-01-05 09:50:00,57.23,57.24,57.17,57.17,78100.0,19.7705,19.7739,19.7497,19.7497,78100.0
2005-01-05 10:00:00,57.17,57.31,57.13,57.28,165200.0,19.7497,19.7981,19.7359,19.7877,165200.0
2005-01-05 10:10:00,57.28,57.29,57.18,57.21,32900.0,19.7877,19.7912,19.7532,19.7636,32900.0
2005-01-05 10:20:00,57.21,57.23,57.14,57.15,66300.0,19.7636,19.7705,19.7394,19.7428,66300.0
2005-01-05 10:30:00,57.13,57.15,56.93,56.93,155400.0,19.7359,19.7428,19.6668,19.6668,155400.0
2005-01-05 10:40:00,56.96,57.02,56.92,56.93,160900.0,19.6772,19.6979,19.6634,19.6668,160900.0
2005-01-05 10:50:00,56.93,57.02,56.89,57.01,149600.0,19.6668,19.6979,19.653,19.6945,149600.0
2005-01-05 11:00:00,57.0,57.2,56.98,57.13,99700.0,19.691,19.7601,19.6841,19.7359,99700.0
2005-01-05 11:10:00,57.14,57.21,57.12,57.15,68800.0,19.7394,19.7636,19.7325,19.7428,68800.0
2005-01-05 11:20:00,57.14,57.18,57.11,57.14,67100.0,19.7394,19.7532,19.729,19.7394,67100.0
2005-01-05 11:30:00,57.15,57.17,57.09,57.11,84900.0,19.7428,19.7497,19.7221,19.729,84900.0
2005-01-05 11:40:00,57.11,57.19,57.09,57.13,34200.0,19.729,19.7566,19.7221,19.7359,34200.0
2005-01-05 11:50:00,57.12,57.15,57.08,57.08,45800.0,19.7325,19.7428,19.7186,19.7186,45800.0
2005-01-05 12:00:00,57.09,57.09,56.98,57.01,36900.0,19.7221,19.7221,19.6841,19.6945,36900.0
2005-01-05 12:10:00,57.01,57.11,57.01,57.09,27900.0,19.6945,19.729,19.6945,19.7221,27900.0
2005-01-05 12:20:00,57.09,57.17,57.05,57.13,43700.0,19.7221,19.7497,19.7083,19.7359,43700.0
2005-01-05 12:30:00,57.12,57.14,57.03,57.04,22300.0,19.7325,19.7394,19.7014,19.7048,22300.0
2005-01-05 12:40:00,57.03,57.05,56.96,56.99,68300.0,19.7014,19.7083,19.6772,19.6876,68300.0
2005-01-05 12:50:00,57.0,57.0,56.95,56.98,32100.0,19.691,19.691,19.6737,19.6841,32100.0
2005-01-05 13:00:00,56.97,57.0,56.95,56.95,86700.0,19.6806,19.691,19.6737,19.6737,86700.0
2005-01-05 13:10:00,56.94,56.96,56.84,56.85,103800.0,19.6703,19.6772,19.6357,19.6392,103800.0
2005-01-05 13:20:00,56.82,57.01,56.82,57.01,74200.0,19.6288,19.6945,19.6288,19.6945,74200.0
2005-01-05 13:30:00,56.98,57.04,56.95,57.0,57000.0,19.6841,19.7048,19.6737,19.691,57000.0
2005-01-05 13:40:00,56.97,57.01,56.95,56.95,106800.0,19.6806,19.6945,19.6737,19.6737,106800.0
2005-01-05 13:50:00,56.95,56.97,56.85,56.88,94700.0,19.6737,19.6806,19.6392,19.6496,94700.0
2005-01-05 14:00:00,56.86,56.91,56.86,56.89,51300.0,19.6426,19.6599,19.6426,19.653,51300.0
2005-01-05 14:10:00,56.89,56.91,56.85,56.89,24200.0,19.653,19.6599,19.6392,19.653,24200.0
2005-01-05 14:20:00,56.88,56.88,56.8,56.86,51500.0,19.6496,19.6496,19.6219,19.6426,51500.0
2005-01-05 14:30:00,56.85,56.87,56.82,56.85,22700.0,19.6392,19.6461,19.6288,19.6392,22700.0
2005-01-05 14:40:00,56.87,56.88,56.85,56.88,70200.0,19.6461,19.6496,19.6392,19.6496,70200.0
2005-01-05 14:50:00,56.88,56.88,56.85,56.85,28400.0,19.6496,19.6496,19.6392,19.6392,28400.0
2005-01-05 15:00:00,56.85,56.86,56.72,56.8,110500.0,19.6392,19.6426,19.5943,19.6219,110500.0
2005-01-05 15:10:00,56.79,56.89,56.79,56.88,77200.0,19.6185,19.653,19.6185,19.6496,77200.0
2005-01-05 15:20:00,56.87,56.89,56.8,56.8,187500.0,19.6461,19.653,19.6219,19.6219,187500.0
2005-01-05 15:30:00,56.8,56.83,56.76,56.78,43000.0,19.6219,19.6323,19.6081,19.615,43000.0
2005-01-05 15:40:00,56.76,56.77,56.65,56.65,141400.0,19.6081,19.6116,19.5701,19.5701,141400.0
2005-01-05 15:50:00,56.65,56.69,56.63,56.65,179300.0,19.5701,19.5839,19.5632,19.5701,179300.0
2005-01-06 09:30:00,56.96,57.0,56.93,56.94,139500.0,19.6772,19.691,19.6668,19.6703,139500.0
2005-01-06 09:40:00,56.95,56.95,56.83,56.9,141700.0,19.6737,19.6737,19.6323,19.6565,141700.0
2005-01-06 09:50:00,56.89,56.92,56.82,56.9,72500.0,19.653,19.6634,19.6288,19.6565,72500.0
2005-01-06 10:00:00,56.89,56.91,56.86,56.9,52100.0,19.653,19.6599,19.6426,19.6565,52100.0
2005-01-06 10:10:00,56.92,56.97,56.92,56.92,34900.0,19.6634,19.6806,19.6634,19.6634,34900.0
2005-01-06 10:20:00,56.95,57.1,56.94,57.03,45000.0,19.6737,19.7256,19.6703,19.7014,45000.0
2005-01-06 10:30:00,57.05,57.2,57.01,57.13,86900.0,19.7083,19.7601,19.6945,19.7359,86900.0
2005-01-06 10:40:00,57.14,57.15,57.04,57.11,104000.0,19.7394,19.7428,19.7048,19.729,104000.0
2005-01-06 10:50:00,57.12,57.13,57.06,57.11,47400.0,19.7325,19.7359,19.7117,19.729,47400.0
2005-01-06 11:00:00,57.14,57.22,57.12,57.22,202300.0,19.7394,19.767,19.7325,19.767,202300.0
2005-01-06 11:10:00,57.22,57.37,57.22,57.37,173500.0,19.767,19.8188,19.767,19.8188,173500.0
2005-01-06 11:20:00,57.35,57.37,57.31,57.35,59800.0,19.8119,19.8188,19.7981,19.8119,59800.0
2005-01-06 11:30:00,57.35,57.46,57.33,57.33,55900.0,19.8119,19.8499,19.805,19.805,55900.0
2005-01-06 11:40:00,57.32,57.4,57.32,57.37,39900.0,19.8016,19.8292,19.8016,19.8188,39900.0
2005-01-06 11:50:00,57.38,57.38,57.32,57.36,29100.0,19.8223,19.8223,19.8016,19.8154,29100.0
2005-01-06 12:00:00,57.35,57.4,57.32,57.37,50400.0,19.8119,19.8292,19.8016,19.8188,50400.0
2005-01-06 12:10:00,57.37,57.37,57.28,57.3,22000.0,19.8188,19.8188,19.7877,19.7946,22000.0
2005-01-06 12:20:00,57.29,57.34,57.2,57.28,69600.0,19.7912,19.8085,19.7601,19.7877,69600.0
2005-01-06 12:30:00,57.28,57.32,57.26,57.28,23500.0,19.7877,19.8016,19.7808,19.7877,23500.0
2005-01-06 12:40:00,57.28,57.31,57.26,57.27,21200.0,19.7877,19.7981,19.7808,19.7843,21200.0
2005-01-06 12:50:00,57.28,57.3,57.25,57.25,45000.0,19.7877,19.7946,19.7774,19.7774,45000.0
2005-01-06 13:00:00,57.25,57.25,57.22,57.24,20600.0,19.7774,19.7774,19.767,19.7739,20600.0
2005-01-06 13:10:00,57.24,57.31,57.22,57.31,46900.0,19.7739,19.7981,19.767,19.7981,46900.0
2005-01-06 13:20:00,57.3,57.58,57.3,57.54,82900.0,19.7946,19.8914,19.7946,19.8776,82900.0
2005-01-06 13:30:00,57.53,57.6,57.48,57.58,72300.0,19.8741,19.8983,19.8568,19.8914,72300.0
2005-01-06 13:40:00,57.58,57.66,57.55,57.65,53300.0,19.8914,19.919,19.881,19.9156,53300.0
2005-01-06 13:50:00,57.65,57.72,57.61,57.61,33600.0,19.9156,19.9397,19.9017,19.9017,33600.0
2005-01-06 14:00:00,57.62,57.71,57.61,57.67,62500.0,19.9052,19.9363,19.9017,19.9225,62500.0
2005-01-06 14:10:00,57.71,57.71,57.55,57.55,40600.0,19.9363,19.9363,19.881,19.881,40600.0
2005-01-06 14:20:00,57.55,57.61,57.4,57.45,45200.0,19.881,19.9017,19.8292,19.8465,45200.0
2005-01-06 14:30:00,57.46,57.5,57.46,57.5,54000.0,19.8499,19.8637,19.8499,19.8637,54000.0
2005-01-06 14:40:00,57.49,57.5,57.44,57.45,43500.0,19.8603,19.8637,19.843,19.8465,43500.0
2005-01-06 14:50:00,57.44,57.49,57.44,57.45,31800.0,19.843,19.8603,19.843,19.8465,31800.0
2005-01-06 15:00:00,57.45,57.5,57.44,57.46,64300.0,19.8465,19.8637,19.843,19.8499,64300.0
2005-01-06 15:10:00,57.46,57.47,57.42,57.44,58000.0,19.8499,19.8534,19.8361,19.843,58000.0
2005-01-06 15:20:00,57.43,57.44,57.35,57.43,228900.0,19.8396,19.843,19.8119,19.8396,228900.0
2005-01-06 15:30:00,57.42,57.43,57.38,57.38,158300.0,19.8361,19.8396,19.8223,19.8223,158300.0
2005-01-06 15:40:00,57.38,57.39,57.35,57.35,216600.0,19.8223,19.8257,19.8119,19.8119,216600.0
2005-01-06 15:50:00,57.34,57.35,57.25,57.25,235200.0,19.8085,19.8119,19.7774,19.7774,235200.0
2005-01-07 09:30:00,58.01,58.01,57.87,57.87,218500.0,20.0399,20.0399,19.9916,19.9916,218500.0
2005-01-07 09:40:00,57.88,57.89,57.75,57.75,148200.0,19.995,19.9985,19.9501,19.9501,148200.0
2005-01-07 09:50:00,57.76,57.8,57.68,57.68,341700.0,19.9536,19.9674,19.9259,19.9259,341700.0
2005-01-07 10:00:00,57.7,57.7,57.48,57.5,227900.0,19.9328,19.9328,19.8568,19.8637,227900.0
2005-01-07 10:10:00,57.49,57.54,57.36,57.43,158700.0,19.8603,19.8776,19.8154,19.8396,158700.0
2005-01-07 10:20:00,57.41,57.45,57.18,57.21,232700.0,19.8326,19.8465,19.7532,19.7636,232700.0
2005-01-07 10:30:00,57.21,57.25,57.07,57.1,90100.0,19.7636,19.7774,19.7152,19.7256,90100.0
2005-01-07 10:40:00,57.07,57.08,56.92,57.04,110000.0,19.7152,19.7186,19.6634,19.7048,110000.0
2005-01-07 10:50:00,57.03,57.07,56.95,56.99,35400.0,19.7014,19.7152,19.6737,19.6876,35400.0
2005-01-07 11:00:00,57.0,57.14,56.99,57.12,68500.0,19.691,19.7394,19.6876,19.7325,68500.0
2005-01-07 11:10:00,57.12,57.26,57.12,57.26,47400.0,19.7325,19.7808,19.7325,19.7808,47400.0
2005-01-07 11:20:00,57.27,57.32,57.21,57.3,52800.0,19.7843,19.8016,19.7636,19.7946,52800.0
2005-01-07 11:30:00,57.28,57.34,57.23,57.26,160700.0,19.7877,19.8085,19.7705,19.7808,160700.0
2005-01-07 11:40:00,57.24,57.34,57.17,57.33,76900.0,19.7739,19.8085,19.7497,19.805,76900.0
2005-01-07 11:50:00,57.34,57.36,57.28,57.34,66800.0,19.8085,19.8154,19.7877,19.8085,66800.0
2005-01-07 12:00:00,57.34,57.45,57.31,57.38,60400.0,19.8085,19.8465,19.7981,19.8223,60400.0
2005-01-07 12:10:00,57.37,57.38,57.2,57.22,70800.0,19.8188,19.8223,19.7601,19.767,70800.0
2005-01-07 12:20:00,57.21,57.28,57.15,57.28,56300.0,19.7636,19.7877,19.7428,19.7877,56300.0
2005-01-07 12:30:00,57.23,57.32,57.23,57.29,48800.0,19.7705,19.8016,19.7705,19.7912,48800.0
2005-01-07 12:40:00,57.26,57.29,57.23,57.23,17600.0,19.7808,19.7912,19.7705,19.7705,17600.0
2005-01-07 12:50:00,57.24,57.24,57.16,57.16,21000.0,19.7739,19.7739,19.7463,19.7463,21000.0
2005-01-07 13:00:00,57.17,57.22,57.1,57.2,26800.0,19.7497,19.767,19.7256,19.7601,26800.0
2005-01-07 13:10:00,57.23,57.29,57.2,57.29,35100.0,19.7705,19.7912,19.7601,19.7912,35100.0
2005-01-07 13:20:00,57.28,57.3,57.27,57.28,27600.0,19.7877,19.7946,19.7843,19.7877,27600.0
2005-01-07 13:30:00,57.27,57.33,57.27,57.28,51800.0,19.7843,19.805,19.7843,19.7877,51800.0
2005-01-07 13:40:00,57.29,57.29,57.26,57.28,30400.0,19.7912,19.7912,19.7808,19.7877,30400.0
2005-01-07 13:50:00,57.28,57.29,57.26,57.27,24800.0,19.7877,19.7912,19.7808,19.7843,24800.0
2005-01-07 14:00:00,57.27,57.33,57.27,57.3,55800.0,19.7843,19.805,19.7843,19.7946,55800.0
2005-01-07 14:10:00,57.3,57.33,57.26,57.26,62700.0,19.7946,19.805,19.7808,19.7808,62700.0
2005-01-07 14:20:00,57.28,57.28,57.13,57.14,35700.0,19.7877,19.7877,19.7359,19.7394,35700.0
2005-01-07 14:30:00,57.14,57.19,57.09,57.1,52600.0,19.7394,19.7566,19.7221,19.7256,52600.0
2005-01-07 14:40:00,57.11,57.15,57.07,57.07,30300.0,19.729,19.7428,19.7152,19.7152,30300.0
2005-01-07 14:50:00,57.07,57.14,57.07,57.12,45500.0,19.7152,19.7394,19.7152,19.7325,45500.0
2005-01-07 15:00:00,57.13,57.17,57.13,57.17,57800.0,19.7359,19.7497,19.7359,19.7497,57800.0
2005-01-07 15:10:00,57.18,57.2,57.16,57.2,48800.0,19.7532,19.7601,19.7463,19.7601,48800.0
2005-01-07 15:20:00,57.2,57.25,57.2,57.22,62200.0,19.7601,19.7774,19.7601,19.767,62200.0
2005-01-07 15:30:00,57.22,57.3,57.22,57.3,93000.0,19.767,19.7946,19.767,19.7946,93000.0
2005-01-07 15:40:00,57.28,57.32,57.26,57.29,125200.0,19.7877,19.8016,19.7808,19.7912,125200.0
2005-01-07 15:50:00,57.27,57.28,57.16,57.25,117200.0,19.7843,19.7877,19.7463,19.7774,117200.0
2005-01-10 09:30:00,57.2,57.2,57.13,57.15,162000.0,19.7601,19.7601,19.7359,19.7428,162000.0
2005-01-10 09:40:00,57.16,57.18,57.13,57.16,126600.0,19.7463,19.7532,19.7359,19.7463,126600.0
2005-01-10 09:50:00,57.16,57.21,57.14,57.21,159100.0,19.7463,19.7636,19.7394,19.7636,159100.0
2005-01-10 10:00:00,57.2,57.21,57.08,57.09,100100.0,19.7601,19.7636,19.7186,19.7221,100100.0
2005-01-10 10:10:00,57.09,57.23,57.09,57.21,56500.0,19.7221,19.7705,19.7221,19.7636,56500.0
2005-01-10 10:20:00,57.21,57.28,57.2,57.28,56800.0,19.7636,19.7877,19.7601,19.7877,56800.0
2005-01-10 10:30:00,57.27,57.28,57.22,57.23,126700.0,19.7843,19.7877,19.767,19.7705,126700.0
2005-01-10 10:40:00,57.23,57.3,57.21,57.3,102600.0,19.7705,19.7946,19.7636,19.7946,102600.0
2005-01-10 10:50:00,57.3,57.32,57.25,57.32,68000.0,19.7946,19.8016,19.7774,19.8016,68000.0
2005-01-10 11:00:00,57.32,57.45,57.31,57.41,86800.0,19.8016,19.8465,19.7981,19.8326,86800.0
2005-01-10 11:10:00,57.42,57.43,57.36,57.38,49300.0,19.8361,19.8396,19.8154,19.8223,49300.0
2005-01-10 11:20:00,57.38,57.4,57.33,57.35,44800.0,19.8223,19.8292,19.805,19.8119,44800.0
2005-01-10 11:30:00,57.35,57.4,57.32,57.36,42100.0,19.8119,19.8292,19.8016,19.8154,42100.0
2005-01-10 11:40:00,57.36,57.46,57.35,57.42,27200.0,19.8154,19.8499,19.8119,19.8361,27200.0
2005-01-10 11:50:00,57.44,57.52,57.42,57.47,35500.0,19.843,19.8706,19.8361,19.8534,35500.0
2005-01-10 12:00:00,57.46,57.57,57.45,57.56,65600.0,19.8499,19.8879,19.8465,19.8845,65600.0
2005-01-10 12:10:00,57.56,57.61,57.53,57.59,34200.0,19.8845,19.9017,19.8741,19.8948,34200.0
2005-01-10 12:20:00,57.57,57.57,57.46,57.48,37400.0,19.8879,19.8879,19.8499,19.8568,37400.0
2005-01-10 12:30:00,57.48,57.53,57.47,57.51,35400.0,19.8568,19.8741,19.8534,19.8672,35400.0
2005-01-10 12:40:00,57.51,57.54,57.47,57.54,47700.0,19.8672,19.8776,19.8534,19.8776,47700.0
2005-01-10 12:50:00,57.54,57.56,57.51,57.55,17600.0,19.8776,19.8845,19.8672,19.881,17600.0
2005-01-10 13:00:00,57.56,57.56,57.5,57.54,56500.0,19.8845,19.8845,19.8637,19.8776,56500.0
2005-01-10 13:10:00,57.54,57.61,57.51,57.57,49500.0,19.8776,19.9017,19.8672,19.8879,49500.0
2005-01-10 13:20:00,57.56,57.59,57.55,57.56,34200.0,19.8845,19.8948,19.881,19.8845,34200.0
2005-01-10 13:30:00,57.55,57.56,57.52,57.53,52800.0,19.881,19.8845,19.8706,19.8741,52800.0
2005-01-10 13:40:00,57.53,57.57,57.5,57.55,68400.0,19.8741,19.8879,19.8637,19.881,68400.0
2005-01-10 13:50:00,57.56,57.58,57.51,57.53,35200.0,19.8845,19.8914,19.8672,19.8741,35200.0
2005-01-10 14:00:00,57.53,57.53,57.48,57.49,67500.0,19.8741,19.8741,19.8568,19.8603,67500.0
2005-01-10 14:10:00,57.49,57.49,57.37,57.4,45000.0,19.8603,19.8603,19.8188,19.8292,45000.0
2005-01-10 14:20:00,57.39,57.39,57.29,57.29,48700.0,19.8257,19.8257,19.7912,19.7912,48700.0
2005-01-10 14:30:00,57.25,57.26,57.2,57.21,66000.0,19.7774,19.7808,19.7601,19.7636,66000.0
2005-01-10 14:40:00,57.21,57.24,57.09,57.12,94500.0,19.7636,19.7739,19.7221,19.7325,94500.0
2005-01-10 14:50:00,57.12,57.17,57.11,57.16,33300.0,19.7325,19.7497,19.729,19.7463,33300.0
2005-01-10 15:00:00,57.13,57.25,57.12,57.24,52600.0,19.7359,19.7774,19.7325,19.7739,52600.0
2005-01-10 15:10:00,57.23,57.29,57.14,57.15,47800.0,19.7705,19.7912,19.7394,19.7428,47800.0
2005-01-10 15:20:00,57.15,57.16,57.1,57.12,63900.0,19.7428,19.7463,19.7256,19.7325,63900.0
2005-01-10 15:30:00,57.12,57.16,57.02,57.09,89300.0,19.7325,19.7463,19.6979,19.7221,89300.0
2005-01-10 15:40:00,57.11,57.19,57.09,57.13,79400.0,19.729,19.7566,19.7221,19.7359,79400.0
2005-01-10 15:50:00,57.13,57.19,57.09,57.14,105400.0,19.7359,19.7566,19.7221,19.7394,105400.0
2005-01-11 09:30:00,57.22,57.22,57.18,57.19,38600.0,19.767,19.767,19.7532,19.7566,38600.0
2005-01-11 09:40:00,57.22,57.22,57.07,57.11,43800.0,19.767,19.767,19.7152,19.729,43800.0
2005-01-11 09:50:00,57.12,57.15,57.09,57.12,28300.0,19.7325,19.7428,19.7221,19.7325,28300.0
2005-01-11 10:00:00,57.11,57.13,57.03,57.09,69600.0,19.729,19.7359,19.7014,19.7221,69600.0
2005-01-11 10:10:00,57.09,57.12,57.05,57.07,66100.0,19.7221,19.7325,19.7083,19.7152,66100.0
2005-01-11 10:20:00,57.06,57.16,57.05,57.12,89200.0,19.7117,19.7463,19.7083,19.7325,89200.0
2005-01-11 10:30:00,57.12,57.12,57.08,57.1,74200.0,19.7325,19.7325,19.7186,19.7256,74200.0
2005-01-11 10:40:00,57.09,57.1,57.05,57.05,42400.0,19.7221,19.7256,19.7083,19.7083,42400.0
2005-01-11 10:50:00,57.05,57.06,56.99,57.02,79700.0,19.7083,19.7117,19.6876,19.6979,79700.0
2005-01-11 11:00:00,57.01,57.15,57.01,57.15,64100.0,19.6945,19.7428,19.6945,19.7428,64100.0
2005-01-11 11:10:00,57.14,57.2,57.07,57.2,62100.0,19.7394,19.7601,19.7152,19.7601,62100.0
2005-01-11 11:20:00,57.2,57.27,57.15,57.27,85200.0,19.7601,19.7843,19.7428,19.7843,85200.0
2005-01-11 11:30:00,57.26,57.29,57.2,57.27,31200.0,19.7808,19.7912,19.7601,19.7843,31200.0
2005-01-11 11:40:00,57.25,57.3,57.21,57.27,20700.0,19.7774,19.7946,19.7636,19.7843,20700.0
2005-01-11 11:50:00,57.27,57.29,57.22,57.24,14800.0,19.7843,19.7912,19.767,19.7739,14800.0
2005-01-11 12:00:00,57.24,57.26,57.17,57.19,35200.0,19.7739,19.7808,19.7497,19.7566,35200.0
2005-01-11 12:10:00,57.17,57.22,57.11,57.14,32600.0,19.7497,19.767,19.729,19.7394,32600.0
2005-01-11 12:20:00,57.12,57.15,57.1,57.11,15800.0,19.7325,19.7428,19.7256,19.729,15800.0
2005-01-11 12:30:00,57.1,57.14,57.06,57.12,32400.0,19.7256,19.7394,19.7117,19.7325,32400.0
2005-01-11 12:40:00,57.12,57.15,57.08,57.12,19600.0,19.7325,19.7428,19.7186,19.7325,19600.0
2005-01-11 12:50:00,57.11,57.18,57.11,57.13,18700.0,19.729,19.7532,19.729,19.7359,18700.0
2005-01-11 13:00:00,57.13,57.14,57.1,57.13,202800.0,19.7359,19.7394,19.7256,19.7359,202800.0
2005-01-11 13:10:00,57.14,57.15,57.1,57.12,13600.0,19.7394,19.7428,19.7256,19.7325,13600.0
2005-01-11 13:20:00,57.13,57.16,57.13,57.15,11900.0,19.7359,19.7463,19.7359,19.7428,11900.0
2005-01-11 13:30:00,57.14,57.16,57.11,57.14,17700.0,19.7394,19.7463,19.729,19.7394,17700.0
2005-01-11 13:40:00,57.15,57.18,57.12,57.16,29500.0,19.7428,19.7532,19.7325,19.7463,29500.0
2005-01-11 13:50:00,57.16,57.23,57.15,57.2,27900.0,19.7463,19.7705,19.7428,19.7601,27900.0
2005-01-11 14:00:00,57.2,57.23,57.15,57.22,24500.0,19.7601,19.7705,19.7428,19.767,24500.0
2005-01-11 14:10:00,57.21,57.28,57.2,57.21,67600.0,19.7636,19.7877,19.7601,19.7636,67600.0
2005-01-11 14:20:00,57.23,57.23,57.17,57.22,27900.0,19.7705,19.7705,19.7497,19.767,27900.0
2005-01-11 14:30:00,57.22,57.24,57.16,57.2,22900.0,19.767,19.7739,19.7463,19.7601,22900.0
2005-01-11 14:40:00,57.2,57.2,57.17,57.18,20200.0,19.7601,19.7601,19.7497,19.7532,20200.0
2005-01-11 14:50:00,57.2,57.22,57.17,57.19,132300.0,19.7601,19.767,19.7497,19.7566,132300.0
2005-01-11 15:00:00,57.19,57.2,57.16,57.18,26600.0,19.7566,19.7601,19.7463,19.7532,26600.0
2005-01-11 15:10:00,57.18,57.22,57.16,57.22,31900.0,19.7532,19.767,19.7463,19.767,31900.0
2005-01-11 15:20:00,57.21,57.23,57.19,57.2,17200.0,19.7636,19.7705,19.7566,19.7601,17200.0
2005-01-11 15:30:00,57.2,57.23,57.14,57.15,88200.0,19.7601,19.7705,19.7394,19.7428,88200.0
2005-01-11 15:40:00,57.16,57.18,57.11,57.15,60700.0,19.7463,19.7532,19.729,19.7428,60700.0
2005-01-11 15:50:00,57.15,57.15,57.02,57.04,106000.0,19.7428,19.7428,19.6979,19.7048,106000.0
2005-01-12 09:30:00,57.25,57.27,57.2,57.26,101700.0,19.7774,19.7843,19.7601,19.7808,101700.0
2005-01-12 09:40:00,57.28,57.36,57.27,57.36,63200.0,19.7877,19.8154,19.7843,19.8154,63200.0
2005-01-12 09:50:00,57.36,57.37,57.29,57.3,123100.0,19.8154,19.8188,19.7912,19.7946,123100.0
2005-01-12 10:00:00,57.3,57.4,57.28,57.39,78700.0,19.7946,19.8292,19.7877,19.8257,78700.0
2005-01-12 10:10:00,57.39,57.47,57.37,57.39,92300.0,19.8257,19.8534,19.8188,19.8257,92300.0
2005-01-12 10:20:00,57.39,57.44,57.33,57.44,78200.0,19.8257,19.843,19.805,19.843,78200.0
2005-01-12 10:30:00,57.44,57.44,57.24,57.28,180900.0,19.843,19.843,19.7739,19.7877,180900.0
2005-01-12 10:40:00,57.26,57.34,57.23,57.31,96200.0,19.7808,19.8085,19.7705,19.7981,96200.0
2005-01-12 10:50:00,57.3,57.3,57.22,57.3,69600.0,19.7946,19.7946,19.767,19.7946,69600.0
2005-01-12 11:00:00,57.3,57.39,57.29,57.39,140500.0,19.7946,19.8257,19.7912,19.8257,140500.0
2005-01-12 11:10:00,57.38,57.52,57.38,57.5,88000.0,19.8223,19.8706,19.8223,19.8637,88000.0
2005-01-12 11:20:00,57.51,57.54,57.44,57.53,56900.0,19.8672,19.8776,19.843,19.8741,56900.0
2005-01-12 11:30:00,57.53,57.64,57.52,57.58,78400.0,19.8741,19.9121,19.8706,19.8914,78400.0
2005-01-12 11:40:00,57.58,57.65,57.57,57.61,59600.0,19.8914,19.9156,19.8879,19.9017,59600.0
2005-01-12 11:50:00,57.62,57.62,57.5,57.5,82500.0,19.9052,19.9052,19.8637,19.8637,82500.0
2005-01-12 12:00:00,57.5,57.55,57.45,57.48,31400.0,19.8637,19.881,19.8465,19.8568,31400.0
2005-01-12 12:10:00,57.48,57.58,57.43,57.53,25200.0,19.8568,19.8914,19.8396,19.8741,25200.0
2005-01-12 12:20:00,57.52,57.52,57.43,57.5,29100.0,19.8706,19.8706,19.8396,19.8637,29100.0
2005-01-12 12:30:00,57.49,57.55,57.45,57.52,38600.0,19.8603,19.881,19.8465,19.8706,38600.0
2005-01-12 12:40:00,57.52,57.57,57.5,57.56,11800.0,19.8706,19.8879,19.8637,19.8845,11800.0
2005-01-12 12:50:00,57.55,57.61,57.54,57.59,22000.0,19.881,19.9017,19.8776,19.8948,22000.0
2005-01-12 13:00:00,57.59,57.62,57.59,57.6,16000.0,19.8948,19.9052,19.8948,19.8983,16000.0
2005-01-12 13:10:00,57.6,57.62,57.59,57.6,33900.0,19.8983,19.9052,19.8948,19.8983,33900.0
2005-01-12 13:20:00,57.6,57.64,57.56,57.58,41000.0,19.8983,19.9121,19.8845,19.8914,41000.0
2005-01-12 13:30:00,57.57,57.58,57.51,57.57,46900.0,19.8879,19.8914,19.8672,19.8879,46900.0
2005-01-12 13:40:00,57.59,57.6,57.5,57.52,28400.0,19.8948,19.8983,19.8637,19.8706,28400.0
2005-01-12 13:50:00,57.5,57.57,57.49,57.56,30200.0,19.8637,19.8879,19.8603,19.8845,30200.0
2005-01-12 14:00:00,57.56,57.59,57.54,57.58,22100.0,19.8845,19.8948,19.8776,19.8914,22100.0
2005-01-12 14:10:00,57.59,57.64,57.55,57.64,53500.0,19.8948,19.9121,19.881,19.9121,53500.0
2005-01-12 14:20:00,57.64,57.64,57.55,57.56,23000.0,19.9121,19.9121,19.881,19.8845,23000.0
2005-01-12 14:30:00,57.58,57.59,57.55,57.58,24000.0,19.8914,19.8948,19.881,19.8914,24000.0
2005-01-12 14:40:00,57.59,57.6,57.5,57.54,33600.0,19.8948,19.8983,19.8637,19.8776,33600.0
2005-01-12 14:50:00,57.55,57.64,57.54,57.63,44000.0,19.881,19.9121,19.8776,19.9086,44000.0
2005-01-12 15:00:00,57.64,57.7,57.62,57.64,55200.0,19.9121,19.9328,19.9052,19.9121,55200.0
2005-01-12 15:10:00,57.66,57.68,57.6,57.62,45100.0,19.919,19.9259,19.8983,19.9052,45100.0
2005-01-12 15:20:00,57.6,57.68,57.6,57.67,31100.0,19.8983,19.9259,19.8983,19.9225,31100.0
2005-01-12 15:30:00,57.66,57.72,57.63,57.69,109100.0,19.919,19.9397,19.9086,19.9294,109100.0
2005-01-12 15:40:00,57.72,57.75,57.62,57.71,74800.0,19.9397,19.9501,19.9052,19.9363,74800.0
2005-01-12 15:50:00,57.72,57.84,57.71,57.82,76100.0,19.9397,19.9812,19.9363,19.9743,76100.0
2005-01-13 09:30:00,57.45,57.58,57.45,57.57,235600.0,19.8465,19.8914,19.8465,19.8879,235600.0
2005-01-13 09:40:00,57.56,57.59,57.44,57.47,118900.0,19.8845,19.8948,19.843,19.8534,118900.0
2005-01-13 09:50:00,57.47,57.64,57.45,57.59,90300.0,19.8534,19.9121,19.8465,19.8948,90300.0
2005-01-13 10:00:00,57.58,57.74,57.55,57.68,133000.0,19.8914,19.9466,19.881,19.9259,133000.0
2005-01-13 10:10:00,57.65,57.74,57.63,57.71,75200.0,19.9156,19.9466,19.9086,19.9363,75200.0
2005-01-13 10:20:00,57.69,57.77,57.58,57.66,91200.0,19.9294,19.957,19.8914,19.919,91200.0
2005-01-13 10:30:00,57.66,57.8,57.64,57.76,67200.0,19.919,19.9674,19.9121,19.9536,67200.0
2005-01-13 10:40:00,57.76,57.88,57.72,57.88,98400.0,19.9536,19.995,19.9397,19.995,98400.0
2005-01-13 10:50:00,57.87,57.88,57.79,57.85,73600.0,19.9916,19.995,19.9639,19.9846,73600.0
2005-01-13 11:00:00,57.83,57.91,57.64,57.91,115300.0,19.9777,20.0054,19.9121,20.0054,115300.0
2005-01-13 11:10:00,57.9,57.98,57.9,57.94,139300.0,20.0019,20.0296,20.0019,20.0157,139300.0
2005-01-13 11:20:00,57.94,57.97,57.93,57.96,42200.0,20.0157,20.0261,20.0123,20.0226,42200.0
2005-01-13 11:30:00,57.96,58.07,57.91,58.05,88000.0,20.0226,20.0606,20.0054,20.0537,88000.0
2005-01-13 11:40:00,58.01,58.01,57.96,57.99,53400.0,20.0399,20.0399,20.0226,20.033,53400.0
2005-01-13 11:50:00,57.99,58.09,57.99,58.08,19400.0,20.033,20.0676,20.033,20.0641,19400.0
2005-01-13 12:00:00,58.07,58.09,58.06,58.07,11600.0,20.0606,20.0676,20.0572,20.0606,11600.0
2005-01-13 12:10:00,58.07,58.07,58.02,58.06,14200.0,20.0606,20.0606,20.0434,20.0572,14200.0
2005-01-13 12:20:00,58.07,58.09,58.07,58.09,9300.0,20.0606,20.0676,20.0606,20.0676,9300.0
2005-01-13 12:30:00,58.09,58.14,58.09,58.12,24700.0,20.0676,20.0848,20.0676,20.0779,24700.0
2005-01-13 12:40:00,58.12,58.14,58.09,58.11,22100.0,20.0779,20.0848,20.0676,20.0745,22100.0
2005-01-13 12:50:00,58.11,58.16,58.08,58.13,29200.0,20.0745,20.0917,20.0641,20.0814,29200.0
2005-01-13 13:00:00,58.13,58.14,58.07,58.08,39700.0,20.0814,20.0848,20.0606,20.0641,39700.0
2005-01-13 13:10:00,58.1,58.14,58.1,58.13,19100.0,20.071,20.0848,20.071,20.0814,19100.0
2005-01-13 13:20:00,58.13,58.19,58.13,58.14,39600.0,20.0814,20.1021,20.0814,20.0848,39600.0
2005-01-13 13:30:00,58.13,58.16,58.12,58.13,25000.0,20.0814,20.0917,20.0779,20.0814,25000.0
2005-01-13 13:40:00,58.14,58.15,58.12,58.13,36500.0,20.0848,20.0883,20.0779,20.0814,36500.0
2005-01-13 13:50:00,58.13,58.19,58.12,58.19,58800.0,20.0814,20.1021,20.0779,20.1021,58800.0
2005-01-13 14:00:00,58.19,58.2,58.11,58.11,24400.0,20.1021,20.1056,20.0745,20.0745,24400.0
2005-01-13 14:10:00,58.11,58.13,58.07,58.08,33100.0,20.0745,20.0814,20.0606,20.0641,33100.0
2005-01-13 14:20:00,58.08,58.09,58.04,58.05,36200.0,20.0641,20.0676,20.0503,20.0537,36200.0
2005-01-13 14:30:00,58.04,58.07,57.95,57.97,28800.0,20.0503,20.0606,20.0192,20.0261,28800.0
2005-01-13 14:40:00,57.98,58.03,57.95,57.96,24100.0,20.0296,20.0468,20.0192,20.0226,24100.0
2005-01-13 14:50:00,57.96,58.02,57.91,58.01,27500.0,20.0226,20.0434,20.0054,20.0399,27500.0
2005-01-13 15:00:00,58.02,58.04,57.98,58.0,55700.0,20.0434,20.0503,20.0296,20.0365,55700.0
2005-01-13 15:10:00,57.99,58.04,57.96,57.96,58900.0,20.033,20.0503,20.0226,20.0226,58900.0
2005-01-13 15:20:00,57.96,57.97,57.85,57.86,57300.0,20.0226,20.0261,19.9846,19.9881,57300.0
2005-01-13 15:30:00,57.85,57.86,57.75,57.8,80600.0,19.9846,19.9881,19.9501,19.9674,80600.0
2005-01-13 15:40:00,57.78,57.78,57.69,57.71,95100.0,19.9605,19.9605,19.9294,19.9363,95100.0
2005-01-13 15:50:00,57.72,57.84,57.71,57.77,131200.0,19.9397,19.9812,19.9363,19.957,131200.0
2005-01-14 09:30:00,58.02,58.04,57.96,58.03,128600.0,20.0434,20.0503,20.0226,20.0468,128600.0
2005-01-14 09:40:00,58.03,58.12,58.01,58.12,111500.0,20.0468,20.0779,20.0399,20.0779,111500.0
2005-01-14 09:50:00,58.13,58.17,58.06,58.12,72700.0,20.0814,20.0952,20.0572,20.0779,72700.0
2005-01-14 10:00:00,58.12,58.13,58.04,58.04,201800.0,20.0779,20.0814,20.0503,20.0503,201800.0
2005-01-14 10:10:00,58.03,58.12,58.03,58.09,173400.0,20.0468,20.0779,20.0468,20.0676,173400.0
2005-01-14 10:20:00,58.1,58.11,58.03,58.1,87800.0,20.071,20.0745,20.0468,20.071,87800.0
2005-01-14 10:30:00,58.11,58.12,58.09,58.1,71800.0,20.0745,20.0779,20.0676,20.071,71800.0
2005-01-14 10:40:00,58.09,58.11,58.01,58.01,40100.0,20.0676,20.0745,20.0399,20.0399,40100.0
2005-01-14 10:50:00,58.01,58.02,57.9,57.96,54300.0,20.0399,20.0434,20.0019,20.0226,54300.0
2005-01-14 11:00:00,57.97,58.06,57.96,58.05,43300.0,20.0261,20.0572,20.0226,20.0537,43300.0
2005-01-14 11:10:00,58.05,58.06,57.92,57.92,40400.0,20.0537,20.0572,20.0088,20.0088,40400.0
2005-01-14 11:20:00,57.95,57.97,57.91,57.93,27000.0,20.0192,20.0261,20.0054,20.0123,27000.0
2005-01-14 11:30:00,57.93,58.04,57.87,58.03,37400.0,20.0123,20.0503,19.9916,20.0468,37400.0
2005-01-14 11:40:00,58.04,58.06,57.98,58.01,51200.0,20.0503,20.0572,20.0296,20.0399,51200.0
2005-01-14 11:50:00,58.04,58.08,58.03,58.04,56000.0,20.0503,20.0641,20.0468,20.0503,56000.0
2005-01-14 12:00:00,58.04,58.1,58.02,58.06,29200.0,20.0503,20.071,20.0434,20.0572,29200.0
2005-01-14 12:10:00,58.07,58.09,58.04,58.06,22800.0,20.0606,20.0676,20.0503,20.0572,22800.0
2005-01-14 12:20:00,58.07,58.09,58.03,58.06,36800.0,20.0606,20.0676,20.0468,20.0572,36800.0
2005-01-14 12:30:00,58.05,58.09,58.0,58.03,36500.0,20.0537,20.0676,20.0365,20.0468,36500.0
2005-01-14 12:40:00,58.03,58.05,57.97,57.97,30500.0,20.0468,20.0537,20.0261,20.0261,30500.0
2005-01-14 12:50:00,57.97,58.0,57.94,57.99,30100.0,20.0261,20.0365,20.0157,20.033,30100.0
2005-01-14 13:00:00,57.99,57.99,57.95,57.97,20600.0,20.033,20.033,20.0192,20.0261,20600.0
2005-01-14 13:10:00,57.96,57.98,57.93,57.93,5500.0,20.0226,20.0296,20.0123,20.0123,5500.0
2005-01-14 13:20:00,57.94,57.97,57.92,57.93,13400.0,20.0157,20.0261,20.0088,20.0123,13400.0
2005-01-14 13:30:00,57.94,57.94,57.83,57.83,40400.0,20.0157,20.0157,19.9777,19.9777,40400.0
2005-01-14 13:40:00,57.83,57.85,57.77,57.8,41200.0,19.9777,19.9846,19.957,19.9674,41200.0
2005-01-14 13:50:00,57.82,57.85,57.79,57.79,29900.0,19.9743,19.9846,19.9639,19.9639,29900.0
2005-01-14 14:00:00,57.8,57.82,57.71,57.71,29600.0,19.9674,19.9743,19.9363,19.9363,29600.0
2005-01-14 14:10:00,57.72,57.72,57.63,57.64,51700.0,19.9397,19.9397,19.9086,19.9121,51700.0
2005-01-14 14:20:00,57.64,57.71,57.63,57.68,17300.0,19.9121,19.9363,19.9086,19.9259,17300.0
2005-01-14 14:30:00,57.71,57.74,57.67,57.73,25900.0,19.9363,19.9466,19.9225,19.9432,25900.0
2005-01-14 14:40:00,57.76,57.8,57.75,57.78,34700.0,19.9536,19.9674,19.9501,19.9605,34700.0
2005-01-14 14:50:00,57.77,57.84,57.75,57.84,71000.0,19.957,19.9812,19.9501,19.9812,71000.0
2005-01-14 15:00:00,57.84,57.86,57.8,57.84,71600.0,19.9812,19.9881,19.9674,19.9812,71600.0
2005-01-14 15:10:00,57.84,57.88,57.83,57.85,60000.0,19.9812,19.995,19.9777,19.9846,60000.0
2005-01-14 15:20:00,57.85,57.88,57.82,57.88,38700.0,19.9846,19.995,19.9743,19.995,38700.0
2005-01-14 15:30:00,57.86,57.93,57.86,57.91,45300.0,19.9881,20.0123,19.9881,20.0054,45300.0
2005-01-14 15:40:00,57.92,57.94,57.88,57.93,49600.0,20.0088,20.0157,19.995,20.0123,49600.0
2005-01-14 15:50:00,57.93,57.97,57.9,57.95,74000.0,20.0123,20.0261,20.0019,20.0192,74000.0
2005-01-18 09:30:00,57.87,57.95,57.87,57.95,157500.0,19.9916,20.0192,19.9916,20.0192,157500.0
2005-01-18 09:40:00,57.97,58.0,57.92,57.92,141900.0,20.0261,20.0365,20.0088,20.0088,141900.0
2005-01-18 09:50:00,57.9,58.06,57.89,58.02,127000.0,20.0019,20.0572,19.9985,20.0434,127000.0
2005-01-18 10:00:00,58.02,58.02,57.95,57.97,123800.0,20.0434,20.0434,20.0192,20.0261,123800.0
2005-01-18 10:10:00,57.97,58.0,57.96,57.97,47600.0,20.0261,20.0365,20.0226,20.0261,47600.0
2005-01-18 10:20:00,57.97,57.99,57.9,57.98,110100.0,20.0261,20.033,20.0019,20.0296,110100.0
2005-01-18 10:30:00,57.98,58.16,57.98,58.06,118800.0,20.0296,20.0917,20.0296,20.0572,118800.0
2005-01-18 10:40:00,58.06,58.18,58.04,58.15,90600.0,20.0572,20.0986,20.0503,20.0883,90600.0
2005-01-18 10:50:00,58.18,58.2,58.13,58.16,98600.0,20.0986,20.1056,20.0814,20.0917,98600.0
2005-01-18 11:00:00,58.16,58.23,58.1,58.12,92300.0,20.0917,20.1159,20.071,20.0779,92300.0
2005-01-18 11:10:00,58.12,58.2,58.09,58.19,71200.0,20.0779,20.1056,20.0676,20.1021,71200.0
2005-01-18 11:20:00,58.19,58.22,58.13,58.18,98600.0,20.1021,20.1125,20.0814,20.0986,98600.0
2005-01-18 11:30:00,58.18,58.18,58.06,58.11,51100.0,20.0986,20.0986,20.0572,20.0745,51100.0
2005-01-18 11:40:00,58.11,58.14,58.03,58.09,49400.0,20.0745,20.0848,20.0468,20.0676,49400.0
2005-01-18 11:50:00,58.08,58.1,58.05,58.07,19500.0,20.0641,20.071,20.0537,20.0606,19500.0
2005-01-18 12:00:00,58.07,58.1,57.92,57.95,47500.0,20.0606,20.071,20.0088,20.0192,47500.0
2005-01-18 12:10:00,57.95,58.03,57.87,57.88,59200.0,20.0192,20.0468,19.9916,19.995,59200.0
2005-01-18 12:20:00,57.88,57.94,57.85,57.89,47300.0,19.995,20.0157,19.9846,19.9985,47300.0
2005-01-18 12:30:00,57.88,57.91,57.83,57.9,37300.0,19.995,20.0054,19.9777,20.0019,37300.0
2005-01-18 12:40:00,57.88,57.89,57.85,57.86,24600.0,19.995,19.9985,19.9846,19.9881,24600.0
2005-01-18 12:50:00,57.85,57.86,57.78,57.81,47400.0,19.9846,19.9881,19.9605,19.9708,47400.0
2005-01-18 13:00:00,57.81,57.84,57.78,57.81,43000.0,19.9708,19.9812,19.9605,19.9708,43000.0
2005-01-18 13:10:00,57.81,57.9,57.8,57.89,28500.0,19.9708,20.0019,19.9674,19.9985,28500.0
2005-01-18 13:20:00,57.89,57.9,57.84,57.85,66700.0,19.9985,20.0019,19.9812,19.9846,66700.0
2005-01-18 13:30:00,57.85,57.91,57.85,57.91,74300.0,19.9846,20.0054,19.9846,20.0054,74300.0
2005-01-18 13:40:00,57.9,57.94,57.88,57.9,38500.0,20.0019,20.0157,19.995,20.0019,38500.0
2005-01-18 13:50:00,57.9,57.97,57.9,57.95,31900.0,20.0019,20.0261,20.0019,20.0192,31900.0
2005-01-18 14:00:00,57.92,57.94,57.9,57.92,68300.0,20.0088,20.0157,20.0019,20.0088,68300.0
2005-01-18 14:10:00,57.91,57.95,57.86,57.91,59900.0,20.0054,20.0192,19.9881,20.0054,59900.0
2005-01-18 14:20:00,57.91,57.96,57.9,57.93,27100.0,20.0054,20.0226,20.0019,20.0123,27100.0
2005-01-18 14:30:00,57.97,57.98,57.9,57.93,71400.0,20.0261,20.0296,20.0019,20.0123,71400.0
2005-01-18 14:40:00,57.91,57.92,57.84,57.88,47500.0,20.0054,20.0088,19.9812,19.995,47500.0
2005-01-18 14:50:00,57.87,57.95,57.85,57.92,31100.0,19.9916,20.0192,19.9846,20.0088,31100.0
2005-01-18 15:00:00,57.93,57.96,57.9,57.91,47800.0,20.0123,20.0226,20.0019,20.0054,47800.0
2005-01-18 15:10:00,57.9,57.98,57.86,57.97,88400.0,20.0019,20.0296,19.9881,20.0261,88400.0
2005-01-18 15:20:00,57.95,57.98,57.93,57.95,45400.0,20.0192,20.0296,20.0123,20.0192,45400.0
2005-01-18 15:30:00,57.97,57.99,57.95,57.96,70700.0,20.0261,20.033,20.0192,20.0226,70700.0
2005-01-18 15:40:00,57.96,57.99,57.95,57.97,111700.0,20.0226,20.033,20.0192,20.0261,111700.0
2005-01-18 15:50:00,57.95,57.98,57.92,57.94,165700.0,20.0192,20.0296,20.0088,20.0157,165700.0
2005-01-19 09:30:00,58.51,58.51,58.37,58.39,283200.0,20.2126,20.2126,20.1643,20.1712,283200.0
2005-01-19 09:40:00,58.37,58.39,58.24,58.25,123300.0,20.1643,20.1712,20.1194,20.1228,123300.0
2005-01-19 09:50:00,58.25,58.44,58.25,58.39,106100.0,20.1228,20.1885,20.1228,20.1712,106100.0
2005-01-19 10:00:00,58.39,58.45,58.28,58.34,73200.0,20.1712,20.1919,20.1332,20.1539,73200.0
2005-01-19 10:10:00,58.35,58.37,58.31,58.32,32700.0,20.1574,20.1643,20.1436,20.147,32700.0
2005-01-19 10:20:00,58.31,58.36,58.28,58.3,55700.0,20.1436,20.1608,20.1332,20.1401,55700.0
2005-01-19 10:30:00,58.3,58.3,58.13,58.14,75600.0,20.1401,20.1401,20.0814,20.0848,75600.0
2005-01-19 10:40:00,58.16,58.16,58.11,58.13,62100.0,20.0917,20.0917,20.0745,20.0814,62100.0
2005-01-19 10:50:00,58.13,58.25,58.1,58.25,48600.0,20.0814,20.1228,20.071,20.1228,48600.0
2005-01-19 11:00:00,58.24,58.29,58.19,58.25,48800.0,20.1194,20.1366,20.1021,20.1228,48800.0
2005-01-19 11:10:00,58.25,58.29,58.17,58.19,31800.0,20.1228,20.1366,20.0952,20.1021,31800.0
2005-01-19 11:20:00,58.19,58.25,58.19,58.21,24900.0,20.1021,20.1228,20.1021,20.109,24900.0
2005-01-19 11:30:00,58.21,58.34,58.21,58.29,33000.0,20.109,20.1539,20.109,20.1366,33000.0
2005-01-19 11:40:00,58.31,58.32,58.28,58.29,12000.0,20.1436,20.147,20.1332,20.1366,12000.0
2005-01-19 11:50:00,58.28,58.32,58.27,58.29,12500.0,20.1332,20.147,20.1297,20.1366,12500.0
2005-01-19 12:00:00,58.28,58.3,58.2,58.21,14100.0,20.1332,20.1401,20.1056,20.109,14100.0
2005-01-19 12:10:00,58.21,58.25,58.21,58.23,17700.0,20.109,20.1228,20.109,20.1159,17700.0
2005-01-19 12:20:00,58.24,58.28,58.23,58.28,19200.0,20.1194,20.1332,20.1159,20.1332,19200.0
2005-01-19 12:30:00,58.29,58.34,58.29,58.33,26500.0,20.1366,20.1539,20.1366,20.1505,26500.0
2005-01-19 12:40:00,58.31,58.35,58.3,58.32,25200.0,20.1436,20.1574,20.1401,20.147,25200.0
2005-01-19 12:50:00,58.34,58.34,58.27,58.29,19100.0,20.1539,20.1539,20.1297,20.1366,19100.0
2005-01-19 13:00:00,58.32,58.33,58.31,58.32,34600.0,20.147,20.1505,20.1436,20.147,34600.0
2005-01-19 13:10:00,58.32,58.33,58.27,58.27,25800.0,20.147,20.1505,20.1297,20.1297,25800.0
2005-01-19 13:20:00,58.29,58.33,58.27,58.3,11400.0,20.1366,20.1505,20.1297,20.1401,11400.0
2005-01-19 13:30:00,58.29,58.34,58.29,58.31,23900.0,20.1366,20.1539,20.1366,20.1436,23900.0
2005-01-19 13:40:00,58.31,58.33,58.26,58.28,19600.0,20.1436,20.1505,20.1263,20.1332,19600.0
2005-01-19 13:50:00,58.26,58.29,58.22,58.23,18100.0,20.1263,20.1366,20.1125,20.1159,18100.0
2005-01-19 14:00:00,58.23,58.3,58.21,58.24,28600.0,20.1159,20.1401,20.109,20.1194,28600.0
2005-01-19 14:10:00,58.26,58.28,58.16,58.19,41600.0,20.1263,20.1332,20.0917,20.1021,41600.0
2005-01-19 14:20:00,58.2,58.3,58.2,58.26,24500.0,20.1056,20.1401,20.1056,20.1263,24500.0
2005-01-19 14:30:00,58.3,58.3,58.17,58.19,29900.0,20.1401,20.1401,20.0952,20.1021,29900.0
2005-01-19 14:40:00,58.19,58.2,58.16,58.17,13800.0,20.1021,20.1056,20.0917,20.0952,13800.0
2005-01-19 14:50:00,58.17,58.2,58.17,58.2,12000.0,20.0952,20.1056,20.0952,20.1056,12000.0
2005-01-19 15:00:00,58.2,58.27,58.19,58.26,55700.0,20.1056,20.1297,20.1021,20.1263,55700.0
2005-01-19 15:10:00,58.26,58.26,58.14,58.18,33600.0,20.1263,20.1263,20.0848,20.0986,33600.0
2005-01-19 15:20:00,58.19,58.2,58.1,58.11,41100.0,20.1021,20.1056,20.071,20.0745,41100.0
2005-01-19 15:30:00,58.1,58.12,58.07,58.08,59900.0,20.071,20.0779,20.0606,20.0641,59900.0
2005-01-19 15:40:00,58.09,58.11,58.05,58.1,46700.0,20.0676,20.0745,20.0537,20.071,46700.0
2005-01-19 15:50:00,58.11,58.12,58.1,58.1,64700.0,20.0745,20.0779,20.071,20.071,64700.0
2005-01-20 09:30:00,57.38,57.46,57.38,57.45,95900.0,19.8223,19.8499,19.8223,19.8465,95900.0
2005-01-20 09:40:00,57.42,57.47,57.33,57.34,55800.0,19.8361,19.8534,19.805,19.8085,55800.0
2005-01-20 09:50:00,57.33,57.36,57.22,57.34,95700.0,19.805,19.8154,19.767,19.8085,95700.0
2005-01-20 10:00:00,57.34,57.51,57.33,57.49,57900.0,19.8085,19.8672,19.805,19.8603,57900.0
2005-01-20 10:10:00,57.5,57.54,57.44,57.45,48900.0,19.8637,19.8776,19.843,19.8465,48900.0
2005-01-20 10:20:00,57.46,57.51,57.36,57.39,89200.0,19.8499,19.8672,19.8154,19.8257,89200.0
2005-01-20 10:30:00,57.39,57.42,57.37,57.38,42700.0,19.8257,19.8361,19.8188,19.8223,42700.0
2005-01-20 10:40:00,57.38,57.5,57.38,57.5,51500.0,19.8223,19.8637,19.8223,19.8637,51500.0
2005-01-20 10:50:00,57.51,57.65,57.51,57.53,67700.0,19.8672,19.9156,19.8672,19.8741,67700.0
2005-01-20 11:00:00,57.51,57.63,57.5,57.57,64400.0,19.8672,19.9086,19.8637,19.8879,64400.0
2005-01-20 11:10:00,57.58,57.64,57.54,57.62,63100.0,19.8914,19.9121,19.8776,19.9052,63100.0
2005-01-20 11:20:00,57.58,57.65,57.57,57.63,75400.0,19.8914,19.9156,19.8879,19.9086,75400.0
2005-01-20 11:30:00,57.63,57.67,57.59,57.67,68500.0,19.9086,19.9225,19.8948,19.9225,68500.0
2005-01-20 11:40:00,57.66,57.7,57.63,57.68,61900.0,19.919,19.9328,19.9086,19.9259,61900.0
2005-01-20 11:50:00,57.65,57.67,57.55,57.57,56200.0,19.9156,19.9225,19.881,19.8879,56200.0
2005-01-20 12:00:00,57.58,57.6,57.5,57.54,59600.0,19.8914,19.8983,19.8637,19.8776,59600.0
2005-01-20 12:10:00,57.55,57.57,57.48,57.53,29000.0,19.881,19.8879,19.8568,19.8741,29000.0
2005-01-20 12:20:00,57.53,57.56,57.42,57.45,39800.0,19.8741,19.8845,19.8361,19.8465,39800.0
2005-01-20 12:30:00,57.45,57.59,57.45,57.54,32600.0,19.8465,19.8948,19.8465,19.8776,32600.0
2005-01-20 12:40:00,57.52,57.52,57.47,57.51,17700.0,19.8706,19.8706,19.8534,19.8672,17700.0
2005-01-20 12:50:00,57.5,57.56,57.5,57.51,21800.0,19.8637,19.8845,19.8637,19.8672,21800.0
2005-01-20 13:00:00,57.52,57.56,57.52,57.55,8600.0,19.8706,19.8845,19.8706,19.881,8600.0
2005-01-20 13:10:00,57.55,57.55,57.39,57.39,27700.0,19.881,19.881,19.8257,19.8257,27700.0
2005-01-20 13:20:00,57.37,57.45,57.36,57.44,30600.0,19.8188,19.8465,19.8154,19.843,30600.0
2005-01-20 13:30:00,57.45,57.49,57.44,57.49,24000.0,19.8465,19.8603,19.843,19.8603,24000.0
2005-01-20 13:40:00,57.49,57.54,57.46,57.5,14400.0,19.8603,19.8776,19.8499,19.8637,14400.0
2005-01-20 13:50:00,57.49,57.52,57.43,57.44,12200.0,19.8603,19.8706,19.8396,19.843,12200.0
2005-01-20 14:00:00,57.46,57.5,57.39,57.49,31800.0,19.8499,19.8637,19.8257,19.8603,31800.0
2005-01-20 14:10:00,57.48,57.64,57.48,57.6,30700.0,19.8568,19.9121,19.8568,19.8983,30700.0
2005-01-20 14:20:00,57.6,57.62,57.47,57.51,41000.0,19.8983,19.9052,19.8534,19.8672,41000.0
2005-01-20 14:30:00,57.48,57.58,57.46,57.47,25200.0,19.8568,19.8914,19.8499,19.8534,25200.0
2005-01-20 14:40:00,57.46,57.51,57.43,57.45,51500.0,19.8499,19.8672,19.8396,19.8465,51500.0
2005-01-20 14:50:00,57.47,57.57,57.46,57.53,30600.0,19.8534,19.8879,19.8499,19.8741,30600.0
2005-01-20 15:00:00,57.52,57.56,57.5,57.5,20300.0,19.8706,19.8845,19.8637,19.8637,20300.0
2005-01-20 15:10:00,57.51,57.55,57.5,57.53,45600.0,19.8672,19.881,19.8637,19.8741,45600.0
2005-01-20 15:20:00,57.53,57.55,57.47,57.48,37700.0,19.8741,19.881,19.8534,19.8568,37700.0
2005-01-20 15:30:00,57.47,57.52,57.46,57.51,51000.0,19.8534,19.8706,19.8499,19.8672,51000.0
2005-01-20 15:40:00,57.51,57.51,57.4,57.48,73900.0,19.8672,19.8672,19.8292,19.8568,73900.0
2005-01-20 15:50:00,57.46,57.56,57.3,57.39,86300.0,19.8499,19.8845,19.7946,19.8257,86300.0
2005-01-21 09:30:00,57.43,57.53,57.43,57.52,107700.0,19.8396,19.8741,19.8396,19.8706,107700.0
2005-01-21 09:40:00,57.52,57.59,57.46,57.47,96500.0,19.8706,19.8948,19.8499,19.8534,96500.0
2005-01-21 09:50:00,57.47,57.55,57.35,57.55,152700.0,19.8534,19.881,19.8119,19.881,152700.0
2005-01-21 10:00:00,57.58,57.66,57.56,57.65,68900.0,19.8914,19.919,19.8845,19.9156,68900.0
2005-01-21 10:10:00,57.65,57.69,57.55,57.56,138000.0,19.9156,19.9294,19.881,19.8845,138000.0
2005-01-21 10:20:00,57.56,57.6,57.54,57.58,43900.0,19.8845,19.8983,19.8776,19.8914,43900.0
2005-01-21 10:30:00,57.58,57.68,57.56,57.62,59500.0,19.8914,19.9259,19.8845,19.9052,59500.0
2005-01-21 10:40:00,57.63,57.72,57.56,57.56,112400.0,19.9086,19.9397,19.8845,19.8845,112400.0
2005-01-21 10:50:00,57.57,57.61,57.52,57.56,80000.0,19.8879,19.9017,19.8706,19.8845,80000.0
2005-01-21 11:00:00,57.56,57.59,57.48,57.56,43700.0,19.8845,19.8948,19.8568,19.8845,43700.0
2005-01-21 11:10:00,57.56,57.62,57.53,57.6,48200.0,19.8845,19.9052,19.8741,19.8983,48200.0
2005-01-21 11:20:00,57.59,57.66,57.58,57.66,35900.0,19.8948,19.919,19.8914,19.919,35900.0
2005-01-21 11:30:00,57.67,57.68,57.61,57.65,50500.0,19.9225,19.9259,19.9017,19.9156,50500.0
2005-01-21 11:40:00,57.64,57.65,57.56,57.57,36800.0,19.9121,19.9156,19.8845,19.8879,36800.0
2005-01-21 11:50:00,57.56,57.64,57.56,57.63,15500.0,19.8845,19.9121,19.8845,19.9086,15500.0
2005-01-21 12:00:00,57.61,57.62,57.54,57.56,17700.0,19.9017,19.9052,19.8776,19.8845,17700.0
2005-01-21 12:10:00,57.56,57.58,57.54,57.58,31300.0,19.8845,19.8914,19.8776,19.8914,31300.0
2005-01-21 12:20:00,57.57,57.65,57.57,57.64,23300.0,19.8879,19.9156,19.8879,19.9121,23300.0
2005-01-21 12:30:00,57.63,57.68,57.63,57.65,87700.0,19.9086,19.9259,19.9086,19.9156,87700.0
2005-01-21 12:40:00,57.65,57.7,57.64,57.7,40100.0,19.9156,19.9328,19.9121,19.9328,40100.0
2005-01-21 12:50:00,57.7,57.72,57.66,57.7,31000.0,19.9328,19.9397,19.919,19.9328,31000.0
2005-01-21 13:00:00,57.7,57.7,57.65,57.69,37200.0,19.9328,19.9328,19.9156,19.9294,37200.0
2005-01-21 13:10:00,57.68,57.72,57.66,57.71,20500.0,19.9259,19.9397,19.919,19.9363,20500.0
2005-01-21 13:20:00,57.71,57.74,57.65,57.72,68000.0,19.9363,19.9466,19.9156,19.9397,68000.0
2005-01-21 13:30:00,57.71,57.78,57.71,57.75,62600.0,19.9363,19.9605,19.9363,19.9501,62600.0
2005-01-21 13:40:00,57.75,57.76,57.69,57.7,81100.0,19.9501,19.9536,19.9294,19.9328,81100.0
2005-01-21 13:50:00,57.69,57.7,57.6,57.68,49600.0,19.9294,19.9328,19.8983,19.9259,49600.0
2005-01-21 14:00:00,57.65,57.67,57.59,57.6,21700.0,19.9156,19.9225,19.8948,19.8983,21700.0
2005-01-21 14:10:00,57.6,57.62,57.48,57.5,23200.0,19.8983,19.9052,19.8568,19.8637,23200.0
2005-01-21 14:20:00,57.51,57.59,57.5,57.57,28300.0,19.8672,19.8948,19.8637,19.8879,28300.0
2005-01-21 14:30:00,57.57,57.61,57.55,57.61,22300.0,19.8879,19.9017,19.881,19.9017,22300.0
2005-01-21 14:40:00,57.58,57.64,57.55,57.55,32800.0,19.8914,19.9121,19.881,19.881,32800.0
2005-01-21 14:50:00,57.56,57.57,57.51,57.54,37800.0,19.8845,19.8879,19.8672,19.8776,37800.0
2005-01-21 15:00:00,57.54,57.6,57.53,57.59,37700.0,19.8776,19.8983,19.8741,19.8948,37700.0
2005-01-21 15:10:00,57.6,57.6,57.5,57.52,46600.0,19.8983,19.8983,19.8637,19.8706,46600.0
2005-01-21 15:20:00,57.52,57.6,57.51,57.6,58900.0,19.8706,19.8983,19.8672,19.8983,58900.0
2005-01-21 15:30:00,57.6,57.66,57.58,57.6,58000.0,19.8983,19.919,19.8914,19.8983,58000.0
2005-01-21 15:40:00,57.6,57.6,57.51,57.54,64900.0,19.8983,19.8983,19.8672,19.8776,64900.0
2005-01-21 15:50:00,57.53,57.56,57.51,57.55,101100.0,19.8741,19.8845,19.8672,19.881,101100.0
2005-01-24 09:30:00,58.41,58.46,58.33,58.44,157700.0,20.1781,20.1954,20.1505,20.1885,157700.0
2005-01-24 09:40:00,58.45,58.47,58.4,58.41,73300.0,20.1919,20.1988,20.1746,20.1781,73300.0
2005-01-24 09:50:00,58.41,58.42,58.31,58.31,69600.0,20.1781,20.1816,20.1436,20.1436,69600.0
2005-01-24 10:00:00,58.32,58.45,58.3,58.45,66700.0,20.147,20.1919,20.1401,20.1919,66700.0
2005-01-24 10:10:00,58.43,58.55,58.37,58.48,111300.0,20.185,20.2265,20.1643,20.2023,111300.0
2005-01-24 10:20:00,58.47,58.51,58.4,58.43,54100.0,20.1988,20.2126,20.1746,20.185,54100.0
2005-01-24 10:30:00,58.42,58.53,58.4,58.5,68200.0,20.1816,20.2196,20.1746,20.2092,68200.0
2005-01-24 10:40:00,58.51,58.65,58.5,58.65,76700.0,20.2126,20.261,20.2092,20.261,76700.0
2005-01-24 10:50:00,58.61,58.67,58.54,58.6,82400.0,20.2472,20.2679,20.223,20.2437,82400.0
2005-01-24 11:00:00,58.61,58.61,58.46,58.47,160900.0,20.2472,20.2472,20.1954,20.1988,160900.0
2005-01-24 11:10:00,58.47,58.48,58.41,58.48,130900.0,20.1988,20.2023,20.1781,20.2023,130900.0
2005-01-24 11:20:00,58.48,58.55,58.48,58.52,102100.0,20.2023,20.2265,20.2023,20.2161,102100.0
2005-01-24 11:30:00,58.51,58.51,58.41,58.43,77400.0,20.2126,20.2126,20.1781,20.185,77400.0
2005-01-24 11:40:00,58.43,58.46,58.41,58.43,34600.0,20.185,20.1954,20.1781,20.185,34600.0
2005-01-24 11:50:00,58.43,58.43,58.39,58.39,20500.0,20.185,20.185,20.1712,20.1712,20500.0
2005-01-24 12:00:00,58.39,58.44,58.36,58.37,35700.0,20.1712,20.1885,20.1608,20.1643,35700.0
2005-01-24 12:10:00,58.39,58.39,58.31,58.37,70000.0,20.1712,20.1712,20.1436,20.1643,70000.0
2005-01-24 12:20:00,58.36,58.38,58.28,58.35,25400.0,20.1608,20.1677,20.1332,20.1574,25400.0
2005-01-24 12:30:00,58.34,58.4,58.34,58.38,36300.0,20.1539,20.1746,20.1539,20.1677,36300.0
2005-01-24 12:40:00,58.38,58.4,58.36,58.39,16100.0,20.1677,20.1746,20.1608,20.1712,16100.0
2005-01-24 12:50:00,58.4,58.44,58.37,58.39,38000.0,20.1746,20.1885,20.1643,20.1712,38000.0
2005-01-24 13:00:00,58.41,58.45,58.4,58.44,23200.0,20.1781,20.1919,20.1746,20.1885,23200.0
2005-01-24 13:10:00,58.43,58.5,58.38,58.48,60500.0,20.185,20.2092,20.1677,20.2023,60500.0
2005-01-24 13:20:00,58.48,58.5,58.43,58.44,55100.0,20.2023,20.2092,20.185,20.1885,55100.0
2005-01-24 13:30:00,58.44,58.44,58.42,58.43,15100.0,20.1885,20.1885,20.1816,20.185,15100.0
2005-01-24 13:40:00,58.43,58.45,58.4,58.4,19800.0,20.185,20.1919,20.1746,20.1746,19800.0
2005-01-24 13:50:00,58.4,58.4,58.3,58.36,41400.0,20.1746,20.1746,20.1401,20.1608,41400.0
2005-01-24 14:00:00,58.34,58.45,58.34,58.45,40600.0,20.1539,20.1919,20.1539,20.1919,40600.0
2005-01-24 14:10:00,58.45,58.45,58.37,58.37,43400.0,20.1919,20.1919,20.1643,20.1643,43400.0
2005-01-24 14:20:00,58.38,58.45,58.38,58.39,26500.0,20.1677,20.1919,20.1677,20.1712,26500.0
2005-01-24 14:30:00,58.4,58.48,58.38,58.47,19400.0,20.1746,20.2023,20.1677,20.1988,19400.0
2005-01-24 14:40:00,58.48,58.48,58.41,58.44,23400.0,20.2023,20.2023,20.1781,20.1885,23400.0
2005-01-24 14:50:00,58.42,58.44,58.38,58.4,21200.0,20.1816,20.1885,20.1677,20.1746,21200.0
2005-01-24 15:00:00,58.38,58.44,58.38,58.42,28100.0,20.1677,20.1885,20.1677,20.1816,28100.0
2005-01-24 15:10:00,58.42,58.46,58.4,58.41,42900.0,20.1816,20.1954,20.1746,20.1781,42900.0
2005-01-24 15:20:00,58.42,58.43,58.34,58.34,37700.0,20.1816,20.185,20.1539,20.1539,37700.0
2005-01-24 15:30:00,58.34,58.39,58.31,58.31,72700.0,20.1539,20.1712,20.1436,20.1436,72700.0
2005-01-24 15:40:00,58.32,58.38,58.26,58.28,152700.0,20.147,20.1677,20.1263,20.1332,152700.0
2005-01-24 15:50:00,58.28,58.31,58.27,58.31,108200.0,20.1332,20.1436,20.1297,20.1436,108200.0
2005-01-25 09:30:00,58.51,58.71,58.51,58.71,136800.0,20.2126,20.2817,20.2126,20.2817,136800.0
2005-01-25 09:40:00,58.69,58.7,58.63,58.65,243400.0,20.2748,20.2783,20.2541,20.261,243400.0
2005-01-25 09:50:00,58.65,58.66,58.6,58.65,148600.0,20.261,20.2645,20.2437,20.261,148600.0
2005-01-25 10:00:00,58.63,58.66,58.52,58.53,157600.0,20.2541,20.2645,20.2161,20.2196,157600.0
2005-01-25 10:10:00,58.54,58.58,58.5,58.57,98500.0,20.223,20.2368,20.2092,20.2334,98500.0
2005-01-25 10:20:00,58.57,58.6,58.51,58.54,76000.0,20.2334,20.2437,20.2126,20.223,76000.0
2005-01-25 10:30:00,58.54,58.58,58.41,58.42,95900.0,20.223,20.2368,20.1781,20.1816,95900.0
2005-01-25 10:40:00,58.41,58.48,58.31,58.31,89400.0,20.1781,20.2023,20.1436,20.1436,89400.0
2005-01-25 10:50:00,58.31,58.33,58.23,58.32,105400.0,20.1436,20.1505,20.1159,20.147,105400.0
2005-01-25 11:00:00,58.31,58.43,58.3,58.43,102600.0,20.1436,20.185,20.1401,20.185,102600.0
2005-01-25 11:10:00,58.41,58.46,58.37,58.39,71300.0,20.1781,20.1954,20.1643,20.1712,71300.0
2005-01-25 11:20:00,58.39,58.4,58.3,58.4,80200.0,20.1712,20.1746,20.1401,20.1746,80200.0
2005-01-25 11:30:00,58.41,58.49,58.4,58.46,69200.0,20.1781,20.2057,20.1746,20.1954,69200.0
2005-01-25 11:40:00,58.46,58.52,58.46,58.51,31500.0,20.1954,20.2161,20.1954,20.2126,31500.0
2005-01-25 11:50:00,58.51,58.61,58.51,58.61,29600.0,20.2126,20.2472,20.2126,20.2472,29600.0
2005-01-25 12:00:00,58.6,58.64,58.56,58.6,45800.0,20.2437,20.2576,20.2299,20.2437,45800.0
2005-01-25 12:10:00,58.6,58.61,58.55,58.57,120200.0,20.2437,20.2472,20.2265,20.2334,120200.0
2005-01-25 12:20:00,58.58,58.64,58.58,58.62,51700.0,20.2368,20.2576,20.2368,20.2506,51700.0
2005-01-25 12:30:00,58.62,58.69,58.62,58.68,47400.0,20.2506,20.2748,20.2506,20.2714,47400.0
2005-01-25 12:40:00,58.67,58.73,58.67,58.71,59100.0,20.2679,20.2886,20.2679,20.2817,59100.0
2005-01-25 12:50:00,58.71,58.72,58.65,58.67,48300.0,20.2817,20.2852,20.261,20.2679,48300.0
2005-01-25 13:00:00,58.66,58.67,58.63,58.64,127900.0,20.2645,20.2679,20.2541,20.2576,127900.0
2005-01-25 13:10:00,58.64,58.64,58.58,58.58,29600.0,20.2576,20.2576,20.2368,20.2368,29600.0
2005-01-25 13:20:00,58.6,58.66,58.57,58.58,26100.0,20.2437,20.2645,20.2334,20.2368,26100.0
2005-01-25 13:30:00,58.59,58.6,58.56,58.59,15900.0,20.2403,20.2437,20.2299,20.2403,15900.0
2005-01-25 13:40:00,58.61,58.65,58.61,58.64,43700.0,20.2472,20.261,20.2472,20.2576,43700.0
2005-01-25 13:50:00,58.64,58.65,58.59,58.64,32700.0,20.2576,20.261,20.2403,20.2576,32700.0
2005-01-25 14:00:00,58.64,58.65,58.61,58.64,50200.0,20.2576,20.261,20.2472,20.2576,50200.0
2005-01-25 14:10:00,58.64,58.69,58.63,58.67,91800.0,20.2576,20.2748,20.2541,20.2679,91800.0
2005-01-25 14:20:00,58.67,58.68,58.65,58.65,25400.0,20.2679,20.2714,20.261,20.261,25400.0
2005-01-25 14:30:00,58.67,58.74,58.63,58.69,74300.0,20.2679,20.2921,20.2541,20.2748,74300.0
2005-01-25 14:40:00,58.69,58.74,58.68,58.72,53800.0,20.2748,20.2921,20.2714,20.2852,53800.0
2005-01-25 14:50:00,58.72,58.72,58.68,58.7,16400.0,20.2852,20.2852,20.2714,20.2783,16400.0
2005-01-25 15:00:00,58.71,58.73,58.66,58.66,40900.0,20.2817,20.2886,20.2645,20.2645,40900.0
2005-01-25 15:10:00,58.66,58.66,58.61,58.62,90300.0,20.2645,20.2645,20.2472,20.2506,90300.0
2005-01-25 15:20:00,58.63,58.67,58.61,58.62,52400.0,20.2541,20.2679,20.2472,20.2506,52400.0
2005-01-25 15:30:00,58.61,58.66,58.61,58.65,40000.0,20.2472,20.2645,20.2472,20.261,40000.0
2005-01-25 15:40:00,58.65,58.65,58.61,58.63,42400.0,20.261,20.261,20.2472,20.2541,42400.0
2005-01-25 15:50:00,58.64,58.69,58.63,58.69,59400.0,20.2576,20.2748,20.2541,20.2748,59400.0
2005-01-26 09:30:00,59.55,59.6,59.42,59.44,367000.0,20.5719,20.5892,20.527,20.5339,367000.0
2005-01-26 09:40:00,59.44,59.55,59.44,59.51,241900.0,20.5339,20.5719,20.5339,20.5581,241900.0
2005-01-26 09:50:00,59.51,59.67,59.51,59.62,438400.0,20.5581,20.6134,20.5581,20.5961,438400.0
2005-01-26 10:00:00,59.61,59.67,59.57,59.57,126400.0,20.5926,20.6134,20.5788,20.5788,126400.0
2005-01-26 10:10:00,59.56,59.64,59.53,59.59,85000.0,20.5754,20.603,20.565,20.5857,85000.0
2005-01-26 10:20:00,59.59,59.63,59.57,59.61,73000.0,20.5857,20.5996,20.5788,20.5926,73000.0
2005-01-26 10:30:00,59.62,59.69,59.55,59.56,316500.0,20.5961,20.6203,20.5719,20.5754,316500.0
2005-01-26 10:40:00,59.56,59.56,59.43,59.54,182600.0,20.5754,20.5754,20.5305,20.5685,182600.0
2005-01-26 10:50:00,59.54,59.65,59.49,59.65,169700.0,20.5685,20.6065,20.5512,20.6065,169700.0
2005-01-26 11:00:00,59.65,59.81,59.6,59.73,235300.0,20.6065,20.6617,20.5892,20.6341,235300.0
2005-01-26 11:10:00,59.73,59.87,59.69,59.87,146700.0,20.6341,20.6825,20.6203,20.6825,146700.0
2005-01-26 11:20:00,59.87,59.87,59.75,59.85,126300.0,20.6825,20.6825,20.641,20.6756,126300.0
2005-01-26 11:30:00,59.85,59.98,59.81,59.95,194100.0,20.6756,20.7205,20.6617,20.7101,194100.0
2005-01-26 11:40:00,59.95,59.96,59.87,59.93,80000.0,20.7101,20.7136,20.6825,20.7032,80000.0
2005-01-26 11:50:00,59.92,59.96,59.9,59.93,92800.0,20.6997,20.7136,20.6928,20.7032,92800.0
2005-01-26 12:00:00,59.91,60.0,59.91,60.0,91300.0,20.6963,20.7274,20.6963,20.7274,91300.0
2005-01-26 12:10:00,59.99,60.0,59.96,59.96,67100.0,20.7239,20.7274,20.7136,20.7136,67100.0
2005-01-26 12:20:00,59.97,59.97,59.93,59.94,33700.0,20.717,20.717,20.7032,20.7067,33700.0
2005-01-26 12:30:00,59.94,59.94,59.9,59.91,139600.0,20.7067,20.7067,20.6928,20.6963,139600.0
2005-01-26 12:40:00,59.93,59.95,59.9,59.94,109400.0,20.7032,20.7101,20.6928,20.7067,109400.0
2005-01-26 12:50:00,59.93,59.97,59.92,59.96,132700.0,20.7032,20.717,20.6997,20.7136,132700.0
2005-01-26 13:00:00,59.96,60.07,59.95,60.07,230100.0,20.7136,20.7516,20.7101,20.7516,230100.0
2005-01-26 13:10:00,60.07,60.13,60.02,60.05,150000.0,20.7516,20.7723,20.7343,20.7447,150000.0
2005-01-26 13:20:00,60.04,60.05,59.95,59.96,89700.0,20.7412,20.7447,20.7101,20.7136,89700.0
2005-01-26 13:30:00,59.98,59.98,59.92,59.94,106100.0,20.7205,20.7205,20.6997,20.7067,106100.0
2005-01-26 13:40:00,59.93,59.94,59.77,59.77,194500.0,20.7032,20.7067,20.6479,20.6479,194500.0
2005-01-26 13:50:00,59.77,59.79,59.7,59.77,265900.0,20.6479,20.6548,20.6237,20.6479,265900.0
2005-01-26 14:00:00,59.77,59.78,59.69,59.71,146700.0,20.6479,20.6514,20.6203,20.6272,146700.0
2005-01-26 14:10:00,59.71,59.8,59.71,59.71,73500.0,20.6272,20.6583,20.6272,20.6272,73500.0
2005-01-26 14:20:00,59.71,59.81,59.67,59.78,151100.0,20.6272,20.6617,20.6134,20.6514,151100.0
2005-01-26 14:30:00,59.8,59.82,59.76,59.76,113000.0,20.6583,20.6652,20.6445,20.6445,113000.0
2005-01-26 14:40:00,59.77,59.82,59.76,59.8,67500.0,20.6479,20.6652,20.6445,20.6583,67500.0
2005-01-26 14:50:00,59.82,59.89,59.81,59.88,93100.0,20.6652,20.6894,20.6617,20.6859,93100.0
2005-01-26 15:00:00,59.87,59.92,59.83,59.84,95300.0,20.6825,20.6997,20.6686,20.6721,95300.0
2005-01-26 15:10:00,59.83,59.85,59.82,59.84,39900.0,20.6686,20.6756,20.6652,20.6721,39900.0
2005-01-26 15:20:00,59.84,59.9,59.83,59.89,81700.0,20.6721,20.6928,20.6686,20.6894,81700.0
2005-01-26 15:30:00,59.88,59.92,59.88,59.9,94900.0,20.6859,20.6997,20.6859,20.6928,94900.0
2005-01-26 15:40:00,59.9,59.91,59.87,59.9,91400.0,20.6928,20.6963,20.6825,20.6928,91400.0
2005-01-26 15:50:00,59.89,59.94,59.88,59.9,161500.0,20.6894,20.7067,20.6859,20.6928,161500.0
2005-01-27 09:30:00,59.84,59.84,59.75,59.77,139900.0,20.6721,20.6721,20.641,20.6479,139900.0
2005-01-27 09:40:00,59.78,59.85,59.77,59.85,171100.0,20.6514,20.6756,20.6479,20.6756,171100.0
2005-01-27 09:50:00,59.85,59.96,59.82,59.95,132000.0,20.6756,20.7136,20.6652,20.7101,132000.0
2005-01-27 10:00:00,59.94,60.12,59.93,60.1,226500.0,20.7067,20.7688,20.7032,20.7619,226500.0
2005-01-27 10:10:00,60.09,60.1,59.99,60.0,89400.0,20.7585,20.7619,20.7239,20.7274,89400.0
2005-01-27 10:20:00,60.0,60.09,59.97,60.03,155900.0,20.7274,20.7585,20.717,20.7377,155900.0
2005-01-27 10:30:00,60.06,60.15,60.01,60.15,99100.0,20.7481,20.7792,20.7308,20.7792,99100.0
2005-01-27 10:40:00,60.14,60.2,60.12,60.14,48700.0,20.7757,20.7965,20.7688,20.7757,48700.0
2005-01-27 10:50:00,60.16,60.26,60.14,60.24,87600.0,20.7827,20.8172,20.7757,20.8103,87600.0
2005-01-27 11:00:00,60.22,60.35,60.22,60.31,76200.0,20.8034,20.8483,20.8034,20.8345,76200.0
2005-01-27 11:10:00,60.32,60.39,60.21,60.22,120100.0,20.8379,20.8621,20.7999,20.8034,120100.0
2005-01-27 11:20:00,60.22,60.29,60.2,60.28,87100.0,20.8034,20.8276,20.7965,20.8241,87100.0
2005-01-27 11:30:00,60.29,60.32,60.2,60.24,44300.0,20.8276,20.8379,20.7965,20.8103,44300.0
2005-01-27 11:40:00,60.22,60.25,60.19,60.2,28400.0,20.8034,20.8137,20.793,20.7965,28400.0
2005-01-27 11:50:00,60.21,60.26,60.2,60.23,29100.0,20.7999,20.8172,20.7965,20.8068,29100.0
2005-01-27 12:00:00,60.21,60.23,60.2,60.22,10700.0,20.7999,20.8068,20.7965,20.8034,10700.0
2005-01-27 12:10:00,60.22,60.22,60.14,60.16,15500.0,20.8034,20.8034,20.7757,20.7827,15500.0
2005-01-27 12:20:00,60.16,60.2,60.14,60.15,17000.0,20.7827,20.7965,20.7757,20.7792,17000.0
2005-01-27 12:30:00,60.17,60.19,60.15,60.19,22700.0,20.7861,20.793,20.7792,20.793,22700.0
2005-01-27 12:40:00,60.18,60.2,60.15,60.2,48700.0,20.7896,20.7965,20.7792,20.7965,48700.0
2005-01-27 12:50:00,60.2,60.26,60.18,60.24,32200.0,20.7965,20.8172,20.7896,20.8103,32200.0
2005-01-27 13:00:00,60.24,60.24,60.21,60.22,31800.0,20.8103,20.8103,20.7999,20.8034,31800.0
2005-01-27 13:10:00,60.21,60.3,60.21,60.28,58500.0,20.7999,20.831,20.7999,20.8241,58500.0
2005-01-27 13:20:00,60.29,60.32,60.28,60.3,37100.0,20.8276,20.8379,20.8241,20.831,37100.0
2005-01-27 13:30:00,60.3,60.3,60.26,60.27,52700.0,20.831,20.831,20.8172,20.8207,52700.0
2005-01-27 13:40:00,60.27,60.28,60.25,60.25,128500.0,20.8207,20.8241,20.8137,20.8137,128500.0
2005-01-27 13:50:00,60.22,60.28,60.19,60.25,49900.0,20.8034,20.8241,20.793,20.8137,49900.0
2005-01-27 14:00:00,60.25,60.25,60.19,60.22,169000.0,20.8137,20.8137,20.793,20.8034,169000.0
2005-01-27 14:10:00,60.24,60.28,60.2,60.26,86400.0,20.8103,20.8241,20.7965,20.8172,86400.0
2005-01-27 14:20:00,60.23,60.25,60.2,60.21,48100.0,20.8068,20.8137,20.7965,20.7999,48100.0
2005-01-27 14:30:00,60.21,60.24,60.2,60.23,52700.0,20.7999,20.8103,20.7965,20.8068,52700.0
2005-01-27 14:40:00,60.23,60.23,60.16,60.18,65500.0,20.8068,20.8068,20.7827,20.7896,65500.0
2005-01-27 14:50:00,60.18,60.21,60.16,60.2,34000.0,20.7896,20.7999,20.7827,20.7965,34000.0
2005-01-27 15:00:00,60.21,60.22,60.15,60.16,95500.0,20.7999,20.8034,20.7792,20.7827,95500.0
2005-01-27 15:10:00,60.16,60.21,60.13,60.18,180200.0,20.7827,20.7999,20.7723,20.7896,180200.0
2005-01-27 15:20:00,60.18,60.22,60.15,60.2,98700.0,20.7896,20.8034,20.7792,20.7965,98700.0
2005-01-27 15:30:00,60.2,60.24,60.18,60.19,75400.0,20.7965,20.8103,20.7896,20.793,75400.0
2005-01-27 15:40:00,60.19,60.21,60.15,60.21,67700.0,20.793,20.7999,20.7792,20.7999,67700.0
2005-01-27 15:50:00,60.21,60.22,60.18,60.18,128100.0,20.7999,20.8034,20.7896,20.7896,128100.0
2005-01-28 09:30:00,59.8,59.85,59.8,59.83,116100.0,20.6583,20.6756,20.6583,20.6686,116100.0
2005-01-28 09:40:00,59.82,59.83,59.72,59.78,152600.0,20.6652,20.6686,20.6306,20.6514,152600.0
2005-01-28 09:50:00,59.78,59.79,59.71,59.71,69100.0,20.6514,20.6548,20.6272,20.6272,69100.0
2005-01-28 10:00:00,59.7,59.71,59.55,59.55,52600.0,20.6237,20.6272,20.5719,20.5719,52600.0
2005-01-28 10:10:00,59.57,59.62,59.5,59.51,143200.0,20.5788,20.5961,20.5546,20.5581,143200.0
2005-01-28 10:20:00,59.5,59.51,59.4,59.43,92700.0,20.5546,20.5581,20.5201,20.5305,92700.0
2005-01-28 10:30:00,59.43,59.53,59.4,59.53,74100.0,20.5305,20.565,20.5201,20.565,74100.0
2005-01-28 10:40:00,59.51,59.6,59.48,59.5,50700.0,20.5581,20.5892,20.5477,20.5546,50700.0
2005-01-28 10:50:00,59.48,59.55,59.4,59.51,374500.0,20.5477,20.5719,20.5201,20.5581,374500.0
2005-01-28 11:00:00,59.52,59.54,59.48,59.53,49300.0,20.5616,20.5685,20.5477,20.565,49300.0
2005-01-28 11:10:00,59.53,59.54,59.44,59.44,35000.0,20.565,20.5685,20.5339,20.5339,35000.0
2005-01-28 11:20:00,59.44,59.48,59.37,59.46,53700.0,20.5339,20.5477,20.5097,20.5408,53700.0
2005-01-28 11:30:00,59.46,59.51,59.37,59.42,97500.0,20.5408,20.5581,20.5097,20.527,97500.0
2005-01-28 11:40:00,59.42,59.49,59.4,59.49,52500.0,20.527,20.5512,20.5201,20.5512,52500.0
2005-01-28 11:50:00,59.48,59.58,59.48,59.55,46900.0,20.5477,20.5823,20.5477,20.5719,46900.0
2005-01-28 12:00:00,59.54,59.57,59.5,59.55,28600.0,20.5685,20.5788,20.5546,20.5719,28600.0
2005-01-28 12:10:00,59.55,59.55,59.47,59.53,16000.0,20.5719,20.5719,20.5443,20.565,16000.0
2005-01-28 12:20:00,59.52,59.53,59.49,59.5,10100.0,20.5616,20.565,20.5512,20.5546,10100.0
2005-01-28 12:30:00,59.48,59.57,59.47,59.5,11600.0,20.5477,20.5788,20.5443,20.5546,11600.0
2005-01-28 12:40:00,59.5,59.62,59.5,59.62,14900.0,20.5546,20.5961,20.5546,20.5961,14900.0
2005-01-28 12:50:00,59.62,59.67,59.58,59.61,19900.0,20.5961,20.6134,20.5823,20.5926,19900.0
2005-01-28 13:00:00,59.61,59.63,59.55,59.6,23100.0,20.5926,20.5996,20.5719,20.5892,23100.0
2005-01-28 13:10:00,59.6,59.69,59.6,59.61,26200.0,20.5892,20.6203,20.5892,20.5926,26200.0
2005-01-28 13:20:00,59.62,59.62,59.6,59.61,33600.0,20.5961,20.5961,20.5892,20.5926,33600.0
2005-01-28 13:30:00,59.62,59.63,59.55,59.59,50400.0,20.5961,20.5996,20.5719,20.5857,50400.0
2005-01-28 13:40:00,59.58,59.59,59.55,59.57,29600.0,20.5823,20.5857,20.5719,20.5788,29600.0
2005-01-28 13:50:00,59.57,59.59,59.55,59.55,15900.0,20.5788,20.5857,20.5719,20.5719,15900.0
2005-01-28 14:00:00,59.56,59.6,59.55,59.6,72000.0,20.5754,20.5892,20.5719,20.5892,72000.0
2005-01-28 14:10:00,59.56,59.6,59.45,59.45,25600.0,20.5754,20.5892,20.5374,20.5374,25600.0
2005-01-28 14:20:00,59.45,59.55,59.44,59.51,25900.0,20.5374,20.5719,20.5339,20.5581,25900.0
2005-01-28 14:30:00,59.49,59.5,59.46,59.46,24900.0,20.5512,20.5546,20.5408,20.5408,24900.0
2005-01-28 14:40:00,59.48,59.49,59.4,59.42,121200.0,20.5477,20.5512,20.5201,20.527,121200.0
2005-01-28 14:50:00,59.41,59.43,59.39,59.39,43500.0,20.5236,20.5305,20.5166,20.5166,43500.0
2005-01-28 15:00:00,59.39,59.44,59.38,59.43,99500.0,20.5166,20.5339,20.5132,20.5305,99500.0
2005-01-28 15:10:00,59.43,59.45,59.42,59.44,45400.0,20.5305,20.5374,20.527,20.5339,45400.0
2005-01-28 15:20:00,59.42,59.48,59.41,59.47,117700.0,20.527,20.5477,20.5236,20.5443,117700.0
2005-01-28 15:30:00,59.47,59.55,59.45,59.55,75300.0,20.5443,20.5719,20.5374,20.5719,75300.0
2005-01-28 15:40:00,59.54,59.55,59.47,59.53,164300.0,20.5685,20.5719,20.5443,20.565,164300.0
2005-01-28 15:50:00,59.54,59.55,59.47,59.52,143300.0,20.5685,20.5719,20.5443,20.5616,143300.0
2005-01-31 09:30:00,59.15,59.22,59.15,59.2,81200.0,20.4337,20.4579,20.4337,20.451,81200.0
2005-01-31 09:40:00,59.17,59.22,59.16,59.18,120400.0,20.4406,20.4579,20.4372,20.4441,120400.0
2005-01-31 09:50:00,59.18,59.22,59.18,59.19,85100.0,20.4441,20.4579,20.4441,20.4476,85100.0
2005-01-31 10:00:00,59.2,59.24,59.07,59.1,70900.0,20.451,20.4648,20.4061,20.4165,70900.0
2005-01-31 10:10:00,59.1,59.12,59.02,59.02,67900.0,20.4165,20.4234,20.3888,20.3888,67900.0
2005-01-31 10:20:00,59.02,59.13,59.02,59.13,75300.0,20.3888,20.4268,20.3888,20.4268,75300.0
2005-01-31 10:30:00,59.12,59.17,59.1,59.13,54200.0,20.4234,20.4406,20.4165,20.4268,54200.0
2005-01-31 10:40:00,59.13,59.18,59.09,59.18,68800.0,20.4268,20.4441,20.413,20.4441,68800.0
2005-01-31 10:50:00,59.18,59.23,59.15,59.2,31700.0,20.4441,20.4614,20.4337,20.451,31700.0
2005-01-31 11:00:00,59.19,59.24,59.09,59.22,63000.0,20.4476,20.4648,20.413,20.4579,63000.0
2005-01-31 11:10:00,59.21,59.21,59.15,59.18,41200.0,20.4545,20.4545,20.4337,20.4441,41200.0
2005-01-31 11:20:00,59.18,59.27,59.17,59.26,63100.0,20.4441,20.4752,20.4406,20.4717,63100.0
2005-01-31 11:30:00,59.25,59.38,59.2,59.38,104900.0,20.4683,20.5132,20.451,20.5132,104900.0
2005-01-31 11:40:00,59.38,59.5,59.33,59.48,93700.0,20.5132,20.5546,20.4959,20.5477,93700.0
2005-01-31 11:50:00,59.47,59.5,59.44,59.44,77100.0,20.5443,20.5546,20.5339,20.5339,77100.0
2005-01-31 12:00:00,59.45,59.46,59.38,59.46,27300.0,20.5374,20.5408,20.5132,20.5408,27300.0
2005-01-31 12:10:00,59.44,59.49,59.44,59.46,110200.0,20.5339,20.5512,20.5339,20.5408,110200.0
2005-01-31 12:20:00,59.48,59.58,59.43,59.57,139000.0,20.5477,20.5823,20.5305,20.5788,139000.0
2005-01-31 12:30:00,59.57,59.57,59.5,59.5,86800.0,20.5788,20.5788,20.5546,20.5546,86800.0
2005-01-31 12:40:00,59.48,59.49,59.42,59.43,35300.0,20.5477,20.5512,20.527,20.5305,35300.0
2005-01-31 12:50:00,59.44,59.49,59.4,59.45,169400.0,20.5339,20.5512,20.5201,20.5374,169400.0
2005-01-31 13:00:00,59.46,59.49,59.45,59.47,63200.0,20.5408,20.5512,20.5374,20.5443,63200.0
2005-01-31 13:10:00,59.48,59.51,59.45,59.49,42300.0,20.5477,20.5581,20.5374,20.5512,42300.0
2005-01-31 13:20:00,59.47,59.49,59.44,59.46,37900.0,20.5443,20.5512,20.5339,20.5408,37900.0
2005-01-31 13:30:00,59.47,59.5,59.45,59.46,32400.0,20.5443,20.5546,20.5374,20.5408,32400.0
2005-01-31 13:40:00,59.48,59.53,59.46,59.53,69300.0,20.5477,20.565,20.5408,20.565,69300.0
2005-01-31 13:50:00,59.53,59.53,59.46,59.51,37800.0,20.565,20.565,20.5408,20.5581,37800.0
2005-01-31 14:00:00,59.51,59.58,59.49,59.57,116300.0,20.5581,20.5823,20.5512,20.5788,116300.0
2005-01-31 14:10:00,59.57,59.7,59.56,59.7,55700.0,20.5788,20.6237,20.5754,20.6237,55700.0
2005-01-31 14:20:00,59.7,59.72,59.64,59.67,78000.0,20.6237,20.6306,20.603,20.6134,78000.0
2005-01-31 14:30:00,59.67,59.85,59.67,59.84,100400.0,20.6134,20.6756,20.6134,20.6721,100400.0
2005-01-31 14:40:00,59.85,59.95,59.85,59.93,147300.0,20.6756,20.7101,20.6756,20.7032,147300.0
2005-01-31 14:50:00,59.94,59.94,59.84,59.85,96000.0,20.7067,20.7067,20.6721,20.6756,96000.0
2005-01-31 15:00:00,59.86,59.87,59.74,59.76,95600.0,20.679,20.6825,20.6376,20.6445,95600.0
2005-01-31 15:10:00,59.75,59.76,59.64,59.64,133500.0,20.641,20.6445,20.603,20.603,133500.0
2005-01-31 15:20:00,59.65,59.65,59.58,59.61,57900.0,20.6065,20.6065,20.5823,20.5926,57900.0
2005-01-31 15:30:00,59.61,59.62,59.54,59.62,75800.0,20.5926,20.5961,20.5685,20.5961,75800.0
2005-01-31 15:40:00,59.63,59.65,59.62,59.63,56900.0,20.5996,20.6065,20.5961,20.5996,56900.0
2005-01-31 15:50:00,59.64,59.67,59.62,59.64,63700.0,20.603,20.6134,20.5961,20.603,63700.0
2005-02-01 09:30:00,60.1,60.2,60.1,60.15,194800.0,20.7619,20.7965,20.7619,20.7792,194800.0
2005-02-01 09:40:00,60.15,60.22,60.08,60.1,187000.0,20.7792,20.8034,20.755,20.7619,187000.0
2005-02-01 09:50:00,60.11,60.13,60.06,60.1,40400.0,20.7654,20.7723,20.7481,20.7619,40400.0
2005-02-01 10:00:00,60.09,60.1,60.02,60.02,285500.0,20.7585,20.7619,20.7343,20.7343,285500.0
2005-02-01 10:10:00,60.02,60.07,59.95,60.05,72500.0,20.7343,20.7516,20.7101,20.7447,72500.0
2005-02-01 10:20:00,60.06,60.11,60.02,60.1,51800.0,20.7481,20.7654,20.7343,20.7619,51800.0
2005-02-01 10:30:00,60.1,60.19,60.07,60.19,164700.0,20.7619,20.793,20.7516,20.793,164700.0
2005-02-01 10:40:00,60.18,60.23,60.07,60.11,219100.0,20.7896,20.8068,20.7516,20.7654,219100.0
2005-02-01 10:50:00,60.11,60.18,60.11,60.18,110100.0,20.7654,20.7896,20.7654,20.7896,110100.0
2005-02-01 11:00:00,60.18,60.28,60.16,60.28,173600.0,20.7896,20.8241,20.7827,20.8241,173600.0
2005-02-01 11:10:00,60.27,60.4,60.26,60.39,99500.0,20.8207,20.8656,20.8172,20.8621,99500.0
2005-02-01 11:20:00,60.39,60.43,60.37,60.39,73700.0,20.8621,20.8759,20.8552,20.8621,73700.0
2005-02-01 11:30:00,60.4,60.52,60.39,60.49,103000.0,20.8656,20.907,20.8621,20.8967,103000.0
2005-02-01 11:40:00,60.48,60.58,60.46,60.57,42300.0,20.8932,20.9277,20.8863,20.9243,42300.0
2005-02-01 11:50:00,60.57,60.63,60.56,60.58,45000.0,20.9243,20.945,20.9208,20.9277,45000.0
2005-02-01 12:00:00,60.62,60.62,60.57,60.6,34000.0,20.9416,20.9416,20.9243,20.9347,34000.0
2005-02-01 12:10:00,60.61,60.61,60.55,60.55,39000.0,20.9381,20.9381,20.9174,20.9174,39000.0
2005-02-01 12:20:00,60.55,60.55,60.45,60.45,34700.0,20.9174,20.9174,20.8828,20.8828,34700.0
2005-02-01 12:30:00,60.45,60.47,60.38,60.4,69600.0,20.8828,20.8897,20.8587,20.8656,69600.0
2005-02-01 12:40:00,60.39,60.42,60.34,60.35,31600.0,20.8621,20.8725,20.8448,20.8483,31600.0
2005-02-01 12:50:00,60.36,60.43,60.32,60.38,30800.0,20.8517,20.8759,20.8379,20.8587,30800.0
2005-02-01 13:00:00,60.36,60.44,60.36,60.44,18600.0,20.8517,20.8794,20.8517,20.8794,18600.0
2005-02-01 13:10:00,60.42,60.44,60.39,60.39,17900.0,20.8725,20.8794,20.8621,20.8621,17900.0
2005-02-01 13:20:00,60.39,60.41,60.35,60.41,30000.0,20.8621,20.869,20.8483,20.869,30000.0
2005-02-01 13:30:00,60.4,60.41,60.3,60.36,47000.0,20.8656,20.869,20.831,20.8517,47000.0
2005-02-01 13:40:00,60.35,60.37,60.32,60.32,17200.0,20.8483,20.8552,20.8379,20.8379,17200.0
2005-02-01 13:50:00,60.32,60.38,60.32,60.37,18200.0,20.8379,20.8587,20.8379,20.8552,18200.0
2005-02-01 14:00:00,60.36,60.42,60.32,60.42,46100.0,20.8517,20.8725,20.8379,20.8725,46100.0
2005-02-01 14:10:00,60.41,60.49,60.41,60.42,41400.0,20.869,20.8967,20.869,20.8725,41400.0
2005-02-01 14:20:00,60.42,60.47,60.41,60.42,49700.0,20.8725,20.8897,20.869,20.8725,49700.0
2005-02-01 14:30:00,60.4,60.49,60.4,60.48,18200.0,20.8656,20.8967,20.8656,20.8932,18200.0
2005-02-01 14:40:00,60.46,60.49,60.45,60.47,15500.0,20.8863,20.8967,20.8828,20.8897,15500.0
2005-02-01 14:50:00,60.45,60.49,60.44,60.48,21600.0,20.8828,20.8967,20.8794,20.8932,21600.0
2005-02-01 15:00:00,60.48,60.48,60.41,60.41,38400.0,20.8932,20.8932,20.869,20.869,38400.0
2005-02-01 15:10:00,60.4,60.4,60.35,60.36,113200.0,20.8656,20.8656,20.8483,20.8517,113200.0
2005-02-01 15:20:00,60.36,60.37,60.3,60.3,103300.0,20.8517,20.8552,20.831,20.831,103300.0
2005-02-01 15:30:00,60.3,60.42,60.27,60.42,67500.0,20.831,20.8725,20.8207,20.8725,67500.0
2005-02-01 15:40:00,60.41,60.47,60.4,60.4,123700.0,20.869,20.8897,20.8656,20.8656,123700.0
2005-02-01 15:50:00,60.4,60.56,60.39,60.56,135000.0,20.8656,20.9208,20.8621,20.9208,135000.0
2005-02-02 09:30:00,60.82,60.87,60.79,60.87,125100.0,21.0107,21.0279,21.0003,21.0279,125100.0
2005-02-02 09:40:00,60.86,60.96,60.81,60.91,145100.0,21.0245,21.059,21.0072,21.0417,145100.0
2005-02-02 09:50:00,60.9,60.95,60.86,60.94,88600.0,21.0383,21.0556,21.0245,21.0521,88600.0
2005-02-02 10:00:00,60.94,61.0,60.93,61.0,150400.0,21.0521,21.0728,21.0487,21.0728,150400.0
2005-02-02 10:10:00,61.0,61.03,60.88,60.91,159900.0,21.0728,21.0832,21.0314,21.0417,159900.0
2005-02-02 10:20:00,60.92,60.95,60.89,60.95,104700.0,21.0452,21.0556,21.0348,21.0556,104700.0
2005-02-02 10:30:00,60.95,60.97,60.86,60.96,161300.0,21.0556,21.0625,21.0245,21.059,161300.0
2005-02-02 10:40:00,60.92,60.92,60.84,60.84,53800.0,21.0452,21.0452,21.0176,21.0176,53800.0
2005-02-02 10:50:00,60.83,60.94,60.82,60.89,46100.0,21.0141,21.0521,21.0107,21.0348,46100.0
2005-02-02 11:00:00,60.9,60.94,60.89,60.9,96000.0,21.0383,21.0521,21.0348,21.0383,96000.0
2005-02-02 11:10:00,60.91,60.93,60.8,60.82,51400.0,21.0417,21.0487,21.0037,21.0107,51400.0
2005-02-02 11:20:00,60.79,60.87,60.78,60.85,113800.0,21.0003,21.0279,20.9968,21.021,113800.0
2005-02-02 11:30:00,60.85,60.9,60.81,60.87,58800.0,21.021,21.0383,21.0072,21.0279,58800.0
2005-02-02 11:40:00,60.87,60.87,60.83,60.85,33300.0,21.0279,21.0279,21.0141,21.021,33300.0
2005-02-02 11:50:00,60.85,60.86,60.83,60.85,17700.0,21.021,21.0245,21.0141,21.021,17700.0
2005-02-02 12:00:00,60.85,60.87,60.84,60.86,22700.0,21.021,21.0279,21.0176,21.0245,22700.0
2005-02-02 12:10:00,60.87,60.87,60.8,60.82,37600.0,21.0279,21.0279,21.0037,21.0107,37600.0
2005-02-02 12:20:00,60.82,60.83,60.76,60.83,57900.0,21.0107,21.0141,20.9899,21.0141,57900.0
2005-02-02 12:30:00,60.83,60.83,60.76,60.76,10700.0,21.0141,21.0141,20.9899,20.9899,10700.0
2005-02-02 12:40:00,60.78,60.81,60.78,60.79,5600.0,20.9968,21.0072,20.9968,21.0003,5600.0
2005-02-02 12:50:00,60.78,60.86,60.78,60.83,13600.0,20.9968,21.0245,20.9968,21.0141,13600.0
2005-02-02 13:00:00,60.83,60.86,60.82,60.83,14300.0,21.0141,21.0245,21.0107,21.0141,14300.0
2005-02-02 13:10:00,60.82,60.83,60.77,60.79,26700.0,21.0107,21.0141,20.9934,21.0003,26700.0
2005-02-02 13:20:00,60.8,60.84,60.79,60.84,7100.0,21.0037,21.0176,21.0003,21.0176,7100.0
2005-02-02 13:30:00,60.83,60.86,60.82,60.84,26200.0,21.0141,21.0245,21.0107,21.0176,26200.0
2005-02-02 13:40:00,60.83,60.84,60.81,60.82,13800.0,21.0141,21.0176,21.0072,21.0107,13800.0
2005-02-02 13:50:00,60.81,60.82,60.8,60.81,156900.0,21.0072,21.0107,21.0037,21.0072,156900.0
2005-02-02 14:00:00,60.8,60.81,60.77,60.79,22100.0,21.0037,21.0072,20.9934,21.0003,22100.0
2005-02-02 14:10:00,60.79,60.8,60.77,60.78,14300.0,21.0003,21.0037,20.9934,20.9968,14300.0
2005-02-02 14:20:00,60.8,60.82,60.78,60.79,42800.0,21.0037,21.0107,20.9968,21.0003,42800.0
2005-02-02 14:30:00,60.79,60.82,60.71,60.75,61500.0,21.0003,21.0107,20.9727,20.9865,61500.0
2005-02-02 14:40:00,60.74,60.79,60.67,60.75,36100.0,20.983,21.0003,20.9588,20.9865,36100.0
2005-02-02 14:50:00,60.78,60.78,60.75,60.78,75400.0,20.9968,20.9968,20.9865,20.9968,75400.0
2005-02-02 15:00:00,60.75,60.79,60.72,60.72,77600.0,20.9865,21.0003,20.9761,20.9761,77600.0
2005-02-02 15:10:00,60.72,60.72,60.62,60.66,64500.0,20.9761,20.9761,20.9416,20.9554,64500.0
2005-02-02 15:20:00,60.66,60.73,60.62,60.67,48000.0,20.9554,20.9796,20.9416,20.9588,48000.0
2005-02-02 15:30:00,60.69,60.73,60.66,60.7,47700.0,20.9657,20.9796,20.9554,20.9692,47700.0
2005-02-02 15:40:00,60.7,60.71,60.65,60.68,63600.0,20.9692,20.9727,20.9519,20.9623,63600.0
2005-02-02 15:50:00,60.68,60.7,60.65,60.67,55400.0,20.9623,20.9692,20.9519,20.9588,55400.0
2005-02-03 09:30:00,60.22,60.22,60.05,60.13,155700.0,20.8034,20.8034,20.7447,20.7723,155700.0
2005-02-03 09:40:00,60.14,60.15,60.06,60.12,119000.0,20.7757,20.7792,20.7481,20.7688,119000.0
2005-02-03 09:50:00,60.12,60.28,60.09,60.27,125200.0,20.7688,20.8241,20.7585,20.8207,125200.0
2005-02-03 10:00:00,60.27,60.28,60.15,60.19,147600.0,20.8207,20.8241,20.7792,20.793,147600.0
2005-02-03 10:10:00,60.19,60.24,60.13,60.14,94600.0,20.793,20.8103,20.7723,20.7757,94600.0
2005-02-03 10:20:00,60.14,60.2,60.11,60.17,89200.0,20.7757,20.7965,20.7654,20.7861,89200.0
2005-02-03 10:30:00,60.2,60.22,60.08,60.1,96700.0,20.7965,20.8034,20.755,20.7619,96700.0
2005-02-03 10:40:00,60.1,60.15,60.02,60.02,76500.0,20.7619,20.7792,20.7343,20.7343,76500.0
2005-02-03 10:50:00,60.03,60.06,59.98,60.02,208700.0,20.7377,20.7481,20.7205,20.7343,208700.0
2005-02-03 11:00:00,60.02,60.14,60.02,60.13,86900.0,20.7343,20.7757,20.7343,20.7723,86900.0
2005-02-03 11:10:00,60.13,60.13,60.05,60.06,104500.0,20.7723,20.7723,20.7447,20.7481,104500.0
2005-02-03 11:20:00,60.06,60.25,60.06,60.2,163900.0,20.7481,20.8137,20.7481,20.7965,163900.0
2005-02-03 11:30:00,60.2,60.37,60.19,60.37,119900.0,20.7965,20.8552,20.793,20.8552,119900.0
2005-02-03 11:40:00,60.38,60.4,60.27,60.29,55100.0,20.8587,20.8656,20.8207,20.8276,55100.0
2005-02-03 11:50:00,60.29,60.31,60.15,60.27,117900.0,20.8276,20.8345,20.7792,20.8207,117900.0
2005-02-03 12:00:00,60.27,60.37,60.25,60.29,69400.0,20.8207,20.8552,20.8137,20.8276,69400.0
2005-02-03 12:10:00,60.27,60.42,60.27,60.42,36600.0,20.8207,20.8725,20.8207,20.8725,36600.0
2005-02-03 12:20:00,60.41,60.5,60.41,60.49,47400.0,20.869,20.9001,20.869,20.8967,47400.0
2005-02-03 12:30:00,60.49,60.53,60.41,60.48,50700.0,20.8967,20.9105,20.869,20.8932,50700.0
2005-02-03 12:40:00,60.46,60.46,60.38,60.38,31100.0,20.8863,20.8863,20.8587,20.8587,31100.0
2005-02-03 12:50:00,60.38,60.46,60.34,60.44,65800.0,20.8587,20.8863,20.8448,20.8794,65800.0
2005-02-03 13:00:00,60.42,60.48,60.38,60.44,85300.0,20.8725,20.8932,20.8587,20.8794,85300.0
2005-02-03 13:10:00,60.42,60.44,60.36,60.36,14600.0,20.8725,20.8794,20.8517,20.8517,14600.0
2005-02-03 13:20:00,60.36,60.38,60.35,60.37,24400.0,20.8517,20.8587,20.8483,20.8552,24400.0
2005-02-03 13:30:00,60.37,60.48,60.37,60.48,35700.0,20.8552,20.8932,20.8552,20.8932,35700.0
2005-02-03 13:40:00,60.48,60.49,60.41,60.41,31200.0,20.8932,20.8967,20.869,20.869,31200.0
2005-02-03 13:50:00,60.42,60.43,60.36,60.38,30400.0,20.8725,20.8759,20.8517,20.8587,30400.0
2005-02-03 14:00:00,60.38,60.42,60.38,60.41,21900.0,20.8587,20.8725,20.8587,20.869,21900.0
2005-02-03 14:10:00,60.4,60.44,60.37,60.4,64000.0,20.8656,20.8794,20.8552,20.8656,64000.0
2005-02-03 14:20:00,60.41,60.42,60.37,60.38,33200.0,20.869,20.8725,20.8552,20.8587,33200.0
2005-02-03 14:30:00,60.38,60.46,60.37,60.43,53400.0,20.8587,20.8863,20.8552,20.8759,53400.0
2005-02-03 14:40:00,60.42,60.44,60.36,60.44,59300.0,20.8725,20.8794,20.8517,20.8794,59300.0
2005-02-03 14:50:00,60.44,60.49,60.42,60.47,57000.0,20.8794,20.8967,20.8725,20.8897,57000.0
2005-02-03 15:00:00,60.47,60.47,60.35,60.36,72800.0,20.8897,20.8897,20.8483,20.8517,72800.0
2005-02-03 15:10:00,60.37,60.44,60.37,60.44,71300.0,20.8552,20.8794,20.8552,20.8794,71300.0
2005-02-03 15:20:00,60.43,60.44,60.39,60.43,57500.0,20.8759,20.8794,20.8621,20.8759,57500.0
2005-02-03 15:30:00,60.43,60.47,60.41,60.46,58600.0,20.8759,20.8897,20.869,20.8863,58600.0
2005-02-03 15:40:00,60.46,60.47,60.42,60.44,92200.0,20.8863,20.8897,20.8725,20.8794,92200.0
2005-02-03 15:50:00,60.44,60.47,60.41,60.46,93500.0,20.8794,20.8897,20.869,20.8863,93500.0
2005-02-04 09:30:00,60.66,60.69,60.66,60.68,110800.0,20.9554,20.9657,20.9554,20.9623,110800.0
2005-02-04 09:40:00,60.69,60.78,60.69,60.73,173200.0,20.9657,20.9968,20.9657,20.9796,173200.0
2005-02-04 09:50:00,60.73,60.74,60.57,60.57,202700.0,20.9796,20.983,20.9243,20.9243,202700.0
2005-02-04 10:00:00,60.58,60.73,60.58,60.73,158600.0,20.9277,20.9796,20.9277,20.9796,158600.0
2005-02-04 10:10:00,60.73,60.75,60.65,60.71,141100.0,20.9796,20.9865,20.9519,20.9727,141100.0
2005-02-04 10:20:00,60.71,60.88,60.7,60.83,127900.0,20.9727,21.0314,20.9692,21.0141,127900.0
2005-02-04 10:30:00,60.84,60.94,60.8,60.91,122100.0,21.0176,21.0521,21.0037,21.0417,122100.0
2005-02-04 10:40:00,60.91,61.0,60.87,60.95,113400.0,21.0417,21.0728,21.0279,21.0556,113400.0
2005-02-04 10:50:00,60.92,60.99,60.91,60.92,78600.0,21.0452,21.0694,21.0417,21.0452,78600.0
2005-02-04 11:00:00,60.93,61.04,60.91,60.99,154400.0,21.0487,21.0867,21.0417,21.0694,154400.0
2005-02-04 11:10:00,60.98,61.05,60.95,61.05,122900.0,21.0659,21.0901,21.0556,21.0901,122900.0
2005-02-04 11:20:00,61.05,61.08,60.95,60.98,115300.0,21.0901,21.1005,21.0556,21.0659,115300.0
2005-02-04 11:30:00,60.97,61.0,60.86,60.93,118100.0,21.0625,21.0728,21.0245,21.0487,118100.0
2005-02-04 11:40:00,60.93,60.95,60.89,60.89,16000.0,21.0487,21.0556,21.0348,21.0348,16000.0
2005-02-04 11:50:00,60.88,60.92,60.82,60.83,42900.0,21.0314,21.0452,21.0107,21.0141,42900.0
2005-02-04 12:00:00,60.82,60.97,60.82,60.95,50600.0,21.0107,21.0625,21.0107,21.0556,50600.0
2005-02-04 12:10:00,60.95,60.98,60.93,60.95,44400.0,21.0556,21.0659,21.0487,21.0556,44400.0
2005-02-04 12:20:00,60.96,60.99,60.95,60.97,163200.0,21.059,21.0694,21.0556,21.0625,163200.0
2005-02-04 12:30:00,60.97,60.98,60.93,60.93,17200.0,21.0625,21.0659,21.0487,21.0487,17200.0
2005-02-04 12:40:00,60.92,60.93,60.89,60.89,13000.0,21.0452,21.0487,21.0348,21.0348,13000.0
2005-02-04 12:50:00,60.9,60.96,60.9,60.96,29100.0,21.0383,21.059,21.0383,21.059,29100.0
2005-02-04 13:00:00,60.95,60.96,60.88,60.89,23500.0,21.0556,21.059,21.0314,21.0348,23500.0
2005-02-04 13:10:00,60.89,60.9,60.83,60.83,53000.0,21.0348,21.0383,21.0141,21.0141,53000.0
2005-02-04 13:20:00,60.83,60.84,60.74,60.77,66400.0,21.0141,21.0176,20.983,20.9934,66400.0
2005-02-04 13:30:00,60.77,60.81,60.76,60.8,35900.0,20.9934,21.0072,20.9899,21.0037,35900.0
2005-02-04 13:40:00,60.81,60.85,60.77,60.77,37600.0,21.0072,21.021,20.9934,20.9934,37600.0
2005-02-04 13:50:00,60.75,60.8,60.75,60.76,63200.0,20.9865,21.0037,20.9865,20.9899,63200.0
2005-02-04 14:00:00,60.76,60.78,60.7,60.76,62200.0,20.9899,20.9968,20.9692,20.9899,62200.0
2005-02-04 14:10:00,60.75,60.75,60.71,60.71,36300.0,20.9865,20.9865,20.9727,20.9727,36300.0
2005-02-04 14:20:00,60.71,60.79,60.66,60.77,40000.0,20.9727,21.0003,20.9554,20.9934,40000.0
2005-02-04 14:30:00,60.77,60.77,60.71,60.76,53400.0,20.9934,20.9934,20.9727,20.9899,53400.0
2005-02-04 14:40:00,60.75,60.75,60.68,60.74,82200.0,20.9865,20.9865,20.9623,20.983,82200.0
2005-02-04 14:50:00,60.74,60.76,60.71,60.74,19300.0,20.983,20.9899,20.9727,20.983,19300.0
2005-02-04 15:00:00,60.73,60.78,60.71,60.71,59600.0,20.9796,20.9968,20.9727,20.9727,59600.0
2005-02-04 15:10:00,60.72,60.77,60.7,60.77,30900.0,20.9761,20.9934,20.9692,20.9934,30900.0
2005-02-04 15:20:00,60.77,60.8,60.71,60.76,65300.0,20.9934,21.0037,20.9727,20.9899,65300.0
2005-02-04 15:30:00,60.74,60.87,60.74,60.87,140200.0,20.983,21.0279,20.983,21.0279,140200.0
2005-02-04 15:40:00,60.87,60.94,60.86,60.89,111600.0,21.0279,21.0521,21.0245,21.0348,111600.0
2005-02-04 15:50:00,60.9,60.92,60.86,60.88,136600.0,21.0383,21.0452,21.0245,21.0314,136600.0
2005-02-07 09:30:00,60.85,60.86,60.75,60.82,171900.0,21.021,21.0245,20.9865,21.0107,171900.0
2005-02-07 09:40:00,60.83,60.85,60.78,60.8,60100.0,21.0141,21.021,20.9968,21.0037,60100.0
2005-02-07 09:50:00,60.8,60.83,60.75,60.78,78500.0,21.0037,21.0141,20.9865,20.9968,78500.0
2005-02-07 10:00:00,60.78,60.9,60.78,60.9,97000.0,20.9968,21.0383,20.9968,21.0383,97000.0
2005-02-07 10:10:00,60.9,60.9,60.78,60.85,193200.0,21.0383,21.0383,20.9968,21.021,193200.0
2005-02-07 10:20:00,60.85,60.86,60.75,60.8,183100.0,21.021,21.0245,20.9865,21.0037,183100.0
2005-02-07 10:30:00,60.8,60.81,60.68,60.73,78500.0,21.0037,21.0072,20.9623,20.9796,78500.0
2005-02-07 10:40:00,60.76,60.88,60.76,60.85,83700.0,20.9899,21.0314,20.9899,21.021,83700.0
2005-02-07 10:50:00,60.85,61.07,60.85,60.93,177100.0,21.021,21.097,21.021,21.0487,177100.0
2005-02-07 11:00:00,60.93,61.0,60.91,60.98,126800.0,21.0487,21.0728,21.0417,21.0659,126800.0
2005-02-07 11:10:00,60.98,61.07,60.97,60.98,175100.0,21.0659,21.097,21.0625,21.0659,175100.0
2005-02-07 11:20:00,60.96,60.97,60.77,60.85,101900.0,21.059,21.0625,20.9934,21.021,101900.0
2005-02-07 11:30:00,60.81,60.81,60.67,60.77,80400.0,21.0072,21.0072,20.9588,20.9934,80400.0
2005-02-07 11:40:00,60.77,60.77,60.65,60.65,25800.0,20.9934,20.9934,20.9519,20.9519,25800.0
2005-02-07 11:50:00,60.64,60.69,60.63,60.64,59600.0,20.9485,20.9657,20.945,20.9485,59600.0
2005-02-07 12:00:00,60.64,60.66,60.62,60.65,49300.0,20.9485,20.9554,20.9416,20.9519,49300.0
2005-02-07 12:10:00,60.65,60.65,60.55,60.57,62700.0,20.9519,20.9519,20.9174,20.9243,62700.0
2005-02-07 12:20:00,60.58,60.59,60.47,60.47,62400.0,20.9277,20.9312,20.8897,20.8897,62400.0
2005-02-07 12:30:00,60.47,60.5,60.45,60.49,44400.0,20.8897,20.9001,20.8828,20.8967,44400.0
2005-02-07 12:40:00,60.48,60.5,60.47,60.49,37500.0,20.8932,20.9001,20.8897,20.8967,37500.0
2005-02-07 12:50:00,60.49,60.58,60.47,60.58,45500.0,20.8967,20.9277,20.8897,20.9277,45500.0
2005-02-07 13:00:00,60.58,60.61,60.48,60.48,65000.0,20.9277,20.9381,20.8932,20.8932,65000.0
2005-02-07 13:10:00,60.48,60.49,60.47,60.47,36300.0,20.8932,20.8967,20.8897,20.8897,36300.0
2005-02-07 13:20:00,60.48,60.49,60.46,60.46,26500.0,20.8932,20.8967,20.8863,20.8863,26500.0
2005-02-07 13:30:00,60.46,60.54,60.45,60.54,45600.0,20.8863,20.9139,20.8828,20.9139,45600.0
2005-02-07 13:40:00,60.54,60.59,60.5,60.51,33300.0,20.9139,20.9312,20.9001,20.9036,33300.0
2005-02-07 13:50:00,60.51,60.54,60.5,60.54,57800.0,20.9036,20.9139,20.9001,20.9139,57800.0
2005-02-07 14:00:00,60.52,60.57,60.5,60.57,49000.0,20.907,20.9243,20.9001,20.9243,49000.0
2005-02-07 14:10:00,60.57,60.57,60.51,60.54,73800.0,20.9243,20.9243,20.9036,20.9139,73800.0
2005-02-07 14:20:00,60.53,60.57,60.53,60.57,45700.0,20.9105,20.9243,20.9105,20.9243,45700.0
2005-02-07 14:30:00,60.56,60.66,60.56,60.64,78900.0,20.9208,20.9554,20.9208,20.9485,78900.0
2005-02-07 14:40:00,60.64,60.71,60.64,60.69,87500.0,20.9485,20.9727,20.9485,20.9657,87500.0
2005-02-07 14:50:00,60.69,60.71,60.65,60.69,62900.0,20.9657,20.9727,20.9519,20.9657,62900.0
2005-02-07 15:00:00,60.69,60.73,60.64,60.73,75300.0,20.9657,20.9796,20.9485,20.9796,75300.0
2005-02-07 15:10:00,60.73,60.78,60.7,60.78,94500.0,20.9796,20.9968,20.9692,20.9968,94500.0
2005-02-07 15:20:00,60.78,60.82,60.75,60.79,61900.0,20.9968,21.0107,20.9865,21.0003,61900.0
2005-02-07 15:30:00,60.78,60.78,60.73,60.77,54000.0,20.9968,20.9968,20.9796,20.9934,54000.0
2005-02-07 15:40:00,60.78,60.81,60.77,60.79,86700.0,20.9968,21.0072,20.9934,21.0003,86700.0
2005-02-07 15:50:00,60.79,60.79,60.71,60.77,104000.0,21.0003,21.0003,20.9727,20.9934,104000.0
2005-02-08 09:30:00,60.42,60.44,60.35,60.36,281400.0,20.8725,20.8794,20.8483,20.8517,281400.0
2005-02-08 09:40:00,60.36,60.37,60.28,60.32,150700.0,20.8517,20.8552,20.8241,20.8379,150700.0
2005-02-08 09:50:00,60.34,60.42,60.34,60.42,364300.0,20.8448,20.8725,20.8448,20.8725,364300.0
2005-02-08 10:00:00,60.41,60.42,60.36,60.4,110100.0,20.869,20.8725,20.8517,20.8656,110100.0
2005-02-08 10:10:00,60.4,60.6,60.4,60.4,312800.0,20.8656,20.9347,20.8656,20.8656,312800.0
2005-02-08 10:20:00,60.44,60.56,60.44,60.56,107500.0,20.8794,20.9208,20.8794,20.9208,107500.0
2005-02-08 10:30:00,60.56,60.69,60.56,60.63,145200.0,20.9208,20.9657,20.9208,20.945,145200.0
2005-02-08 10:40:00,60.62,60.76,60.62,60.72,106900.0,20.9416,20.9899,20.9416,20.9761,106900.0
2005-02-08 10:50:00,60.72,60.83,60.72,60.82,269000.0,20.9761,21.0141,20.9761,21.0107,269000.0
2005-02-08 11:00:00,60.83,60.84,60.72,60.76,148900.0,21.0141,21.0176,20.9761,20.9899,148900.0
2005-02-08 11:10:00,60.77,60.97,60.77,60.96,329300.0,20.9934,21.0625,20.9934,21.059,329300.0
2005-02-08 11:20:00,60.96,61.02,60.93,60.96,173500.0,21.059,21.0797,21.0487,21.059,173500.0
2005-02-08 11:30:00,60.99,61.05,60.97,61.04,71800.0,21.0694,21.0901,21.0625,21.0867,71800.0
2005-02-08 11:40:00,61.05,61.08,61.02,61.03,135600.0,21.0901,21.1005,21.0797,21.0832,135600.0
2005-02-08 11:50:00,61.03,61.03,60.9,60.96,117700.0,21.0832,21.0832,21.0383,21.059,117700.0
2005-02-08 12:00:00,60.9,60.98,60.89,60.91,58600.0,21.0383,21.0659,21.0348,21.0417,58600.0
2005-02-08 12:10:00,60.93,60.94,60.86,60.88,64300.0,21.0487,21.0521,21.0245,21.0314,64300.0
2005-02-08 12:20:00,60.88,60.94,60.88,60.93,40000.0,21.0314,21.0521,21.0314,21.0487,40000.0
2005-02-08 12:30:00,60.9,61.0,60.86,60.99,58000.0,21.0383,21.0728,21.0245,21.0694,58000.0
2005-02-08 12:40:00,60.99,61.03,60.95,61.03,40500.0,21.0694,21.0832,21.0556,21.0832,40500.0
2005-02-08 12:50:00,61.01,61.01,60.87,60.9,100400.0,21.0763,21.0763,21.0279,21.0383,100400.0
2005-02-08 13:00:00,60.9,60.99,60.89,60.99,45600.0,21.0383,21.0694,21.0348,21.0694,45600.0
2005-02-08 13:10:00,60.99,61.05,60.99,61.01,60400.0,21.0694,21.0901,21.0694,21.0763,60400.0
2005-02-08 13:20:00,61.02,61.1,60.97,61.05,80700.0,21.0797,21.1074,21.0625,21.0901,80700.0
2005-02-08 13:30:00,61.05,61.09,61.03,61.08,31400.0,21.0901,21.1039,21.0832,21.1005,31400.0
2005-02-08 13:40:00,61.1,61.2,61.07,61.1,84700.0,21.1074,21.1419,21.097,21.1074,84700.0
2005-02-08 13:50:00,61.15,61.15,61.05,61.06,75800.0,21.1247,21.1247,21.0901,21.0936,75800.0
2005-02-08 14:00:00,61.06,61.06,60.99,61.0,60700.0,21.0936,21.0936,21.0694,21.0728,60700.0
2005-02-08 14:10:00,61.0,61.0,60.93,60.94,132700.0,21.0728,21.0728,21.0487,21.0521,132700.0
2005-02-08 14:20:00,60.94,61.07,60.03,61.06,182500.0,21.0521,21.097,20.7377,21.0936,182500.0
2005-02-08 14:30:00,61.05,61.15,61.05,61.09,174600.0,21.0901,21.1247,21.0901,21.1039,174600.0
2005-02-08 14:40:00,61.08,61.09,61.01,61.07,52900.0,21.1005,21.1039,21.0763,21.097,52900.0
2005-02-08 14:50:00,61.07,61.14,61.06,61.14,51700.0,21.097,21.1212,21.0936,21.1212,51700.0
2005-02-08 15:00:00,61.14,61.14,61.09,61.11,45600.0,21.1212,21.1212,21.1039,21.1108,45600.0
2005-02-08 15:10:00,61.1,61.15,61.06,61.11,191200.0,21.1074,21.1247,21.0936,21.1108,191200.0
2005-02-08 15:20:00,61.11,61.12,61.04,61.09,75000.0,21.1108,21.1143,21.0867,21.1039,75000.0
2005-02-08 15:30:00,61.09,61.13,61.06,61.09,125900.0,21.1039,21.1177,21.0936,21.1039,125900.0
2005-02-08 15:40:00,61.1,61.17,61.05,61.16,106300.0,21.1074,21.1316,21.0901,21.1281,106300.0
2005-02-08 15:50:00,61.16,61.16,60.97,61.07,160200.0,21.1281,21.1281,21.0625,21.097,160200.0
2005-02-09 09:30:00,60.73,60.81,60.73,60.79,107200.0,20.9796,21.0072,20.9796,21.0003,107200.0
2005-02-09 09:40:00,60.8,60.85,60.75,60.77,123000.0,21.0037,21.021,20.9865,20.9934,123000.0
2005-02-09 09:50:00,60.76,60.76,60.7,60.7,188800.0,20.9899,20.9899,20.9692,20.9692,188800.0
2005-02-09 10:00:00,60.7,60.87,60.68,60.84,166100.0,20.9692,21.0279,20.9623,21.0176,166100.0
2005-02-09 10:10:00,60.85,60.85,60.71,60.74,183300.0,21.021,21.021,20.9727,20.983,183300.0
2005-02-09 10:20:00,60.75,60.8,60.67,60.77,224000.0,20.9865,21.0037,20.9588,20.9934,224000.0
2005-02-09 10:30:00,60.78,61.01,60.76,61.01,163600.0,20.9968,21.0763,20.9899,21.0763,163600.0
2005-02-09 10:40:00,61.07,61.07,60.94,61.05,224100.0,21.097,21.097,21.0521,21.0901,224100.0
2005-02-09 10:50:00,61.03,61.15,61.03,61.07,136400.0,21.0832,21.1247,21.0832,21.097,136400.0
2005-02-09 11:00:00,61.09,61.2,61.07,61.12,138100.0,21.1039,21.1419,21.097,21.1143,138100.0
2005-02-09 11:10:00,61.12,61.17,61.06,61.15,104400.0,21.1143,21.1316,21.0936,21.1247,104400.0
2005-02-09 11:20:00,61.17,61.25,61.13,61.21,63900.0,21.1316,21.1592,21.1177,21.1454,63900.0
2005-02-09 11:30:00,61.2,61.34,61.16,61.33,50000.0,21.1419,21.1903,21.1281,21.1868,50000.0
2005-02-09 11:40:00,61.33,61.34,61.2,61.22,48200.0,21.1868,21.1903,21.1419,21.1488,48200.0
2005-02-09 11:50:00,61.21,61.22,61.0,61.02,238200.0,21.1454,21.1488,21.0728,21.0797,238200.0
2005-02-09 12:00:00,61.02,61.09,61.0,61.01,33700.0,21.0797,21.1039,21.0728,21.0763,33700.0
2005-02-09 12:10:00,61.0,61.1,61.0,61.1,43500.0,21.0728,21.1074,21.0728,21.1074,43500.0
2005-02-09 12:20:00,61.1,61.16,61.03,61.15,35200.0,21.1074,21.1281,21.0832,21.1247,35200.0
2005-02-09 12:30:00,61.16,61.16,61.0,61.01,91300.0,21.1281,21.1281,21.0728,21.0763,91300.0
2005-02-09 12:40:00,61.02,61.07,61.0,61.0,150600.0,21.0797,21.097,21.0728,21.0728,150600.0
2005-02-09 12:50:00,61.02,61.05,60.96,61.04,30800.0,21.0797,21.0901,21.059,21.0867,30800.0
2005-02-09 13:00:00,61.04,61.08,61.0,61.06,45100.0,21.0867,21.1005,21.0728,21.0936,45100.0
2005-02-09 13:10:00,61.06,61.08,61.0,61.0,20400.0,21.0936,21.1005,21.0728,21.0728,20400.0
2005-02-09 13:20:00,61.01,61.01,60.95,60.96,21600.0,21.0763,21.0763,21.0556,21.059,21600.0
2005-02-09 13:30:00,60.97,61.0,60.95,60.95,41700.0,21.0625,21.0728,21.0556,21.0556,41700.0
2005-02-09 13:40:00,60.95,61.0,60.95,60.97,58800.0,21.0556,21.0728,21.0556,21.0625,58800.0
2005-02-09 13:50:00,60.96,61.0,60.96,60.97,23000.0,21.059,21.0728,21.059,21.0625,23000.0
2005-02-09 14:00:00,60.97,60.99,60.95,60.96,29300.0,21.0625,21.0694,21.0556,21.059,29300.0
2005-02-09 14:10:00,60.96,61.0,60.95,60.99,59700.0,21.059,21.0728,21.0556,21.0694,59700.0
2005-02-09 14:20:00,60.99,61.0,60.96,61.0,36500.0,21.0694,21.0728,21.059,21.0728,36500.0
2005-02-09 14:30:00,61.0,61.01,60.97,61.0,49700.0,21.0728,21.0763,21.0625,21.0728,49700.0
2005-02-09 14:40:00,61.0,61.02,60.98,61.01,50000.0,21.0728,21.0797,21.0659,21.0763,50000.0
2005-02-09 14:50:00,61.01,61.01,60.96,60.99,28200.0,21.0763,21.0763,21.059,21.0694,28200.0
2005-02-09 15:00:00,60.98,61.0,60.93,60.96,107800.0,21.0659,21.0728,21.0487,21.059,107800.0
2005-02-09 15:10:00,60.97,60.98,60.95,60.98,29900.0,21.0625,21.0659,21.0556,21.0659,29900.0
2005-02-09 15:20:00,60.98,60.98,60.95,60.96,51600.0,21.0659,21.0659,21.0556,21.059,51600.0
2005-02-09 15:30:00,60.97,61.0,60.96,60.98,53600.0,21.0625,21.0728,21.059,21.0659,53600.0
2005-02-09 15:40:00,60.98,60.98,60.95,60.95,62100.0,21.0659,21.0659,21.0556,21.0556,62100.0
2005-02-09 15:50:00,60.95,60.99,60.94,60.99,125500.0,21.0556,21.0694,21.0521,21.0694,125500.0
2005-02-10 09:30:00,61.65,61.72,61.59,61.64,220000.0,21.2974,21.3216,21.2767,21.2939,220000.0
2005-02-10 09:40:00,61.64,61.7,61.6,61.7,204800.0,21.2939,21.3147,21.2801,21.3147,204800.0
2005-02-10 09:50:00,61.7,61.84,61.69,61.83,146300.0,21.3147,21.363,21.3112,21.3596,146300.0
2005-02-10 10:00:00,61.83,62.01,61.83,61.97,439400.0,21.3596,21.4217,21.3596,21.4079,439400.0
2005-02-10 10:10:00,61.96,62.25,61.96,62.25,176000.0,21.4045,21.5047,21.4045,21.5047,176000.0
2005-02-10 10:20:00,62.3,62.38,62.13,62.13,302900.0,21.5219,21.5496,21.4632,21.4632,302900.0
2005-02-10 10:30:00,62.11,62.25,62.11,62.2,165700.0,21.4563,21.5047,21.4563,21.4874,165700.0
2005-02-10 10:40:00,62.19,62.35,62.15,62.2,119500.0,21.4839,21.5392,21.4701,21.4874,119500.0
2005-02-10 10:50:00,62.25,62.38,62.25,62.31,132900.0,21.5047,21.5496,21.5047,21.5254,132900.0
2005-02-10 11:00:00,62.32,62.38,62.28,62.3,86800.0,21.5288,21.5496,21.515,21.5219,86800.0
2005-02-10 11:10:00,62.28,62.35,62.26,62.29,94900.0,21.515,21.5392,21.5081,21.5185,94900.0
2005-02-10 11:20:00,62.31,62.35,62.29,62.34,85400.0,21.5254,21.5392,21.5185,21.5357,85400.0
2005-02-10 11:30:00,62.33,62.34,62.27,62.27,44200.0,21.5323,21.5357,21.5116,21.5116,44200.0
2005-02-10 11:40:00,62.27,62.3,62.22,62.26,72500.0,21.5116,21.5219,21.4943,21.5081,72500.0
2005-02-10 11:50:00,62.27,62.34,62.25,62.25,50600.0,21.5116,21.5357,21.5047,21.5047,50600.0
2005-02-10 12:00:00,62.25,62.26,62.13,62.15,78500.0,21.5047,21.5081,21.4632,21.4701,78500.0
2005-02-10 12:10:00,62.14,62.21,62.11,62.11,95100.0,21.4667,21.4908,21.4563,21.4563,95100.0
2005-02-10 12:20:00,62.11,62.12,62.0,62.05,140200.0,21.4563,21.4597,21.4183,21.4356,140200.0
2005-02-10 12:30:00,62.05,62.07,62.01,62.05,69100.0,21.4356,21.4425,21.4217,21.4356,69100.0
2005-02-10 12:40:00,62.06,62.09,62.05,62.09,61300.0,21.439,21.4494,21.4356,21.4494,61300.0
2005-02-10 12:50:00,62.09,62.14,62.09,62.13,30000.0,21.4494,21.4667,21.4494,21.4632,30000.0
2005-02-10 13:00:00,62.13,62.25,62.13,62.22,57500.0,21.4632,21.5047,21.4632,21.4943,57500.0
2005-02-10 13:10:00,62.22,62.3,62.22,62.3,42100.0,21.4943,21.5219,21.4943,21.5219,42100.0
2005-02-10 13:20:00,62.31,62.37,62.3,62.36,38800.0,21.5254,21.5461,21.5219,21.5427,38800.0
2005-02-10 13:30:00,62.36,62.37,62.3,62.32,38200.0,21.5427,21.5461,21.5219,21.5288,38200.0
2005-02-10 13:40:00,62.32,62.37,62.3,62.35,62400.0,21.5288,21.5461,21.5219,21.5392,62400.0
2005-02-10 13:50:00,62.35,62.45,62.35,62.42,74300.0,21.5392,21.5737,21.5392,21.5634,74300.0
2005-02-10 14:00:00,62.43,62.43,62.34,62.36,50100.0,21.5668,21.5668,21.5357,21.5427,50100.0
2005-02-10 14:10:00,62.36,62.42,62.33,62.35,47900.0,21.5427,21.5634,21.5323,21.5392,47900.0
2005-02-10 14:20:00,62.35,62.39,62.32,62.35,128400.0,21.5392,21.553,21.5288,21.5392,128400.0
2005-02-10 14:30:00,62.36,62.36,62.26,62.26,36600.0,21.5427,21.5427,21.5081,21.5081,36600.0
2005-02-10 14:40:00,62.27,62.27,62.14,62.14,107200.0,21.5116,21.5116,21.4667,21.4667,107200.0
2005-02-10 14:50:00,62.15,62.19,62.12,62.14,108600.0,21.4701,21.4839,21.4597,21.4667,108600.0
2005-02-10 15:00:00,62.13,62.17,62.05,62.17,176500.0,21.4632,21.477,21.4356,21.477,176500.0
2005-02-10 15:10:00,62.17,62.25,62.13,62.24,110900.0,21.477,21.5047,21.4632,21.5012,110900.0
2005-02-10 15:20:00,62.24,62.26,62.13,62.18,146300.0,21.5012,21.5081,21.4632,21.4805,146300.0
2005-02-10 15:30:00,62.18,62.22,62.15,62.18,127900.0,21.4805,21.4943,21.4701,21.4805,127900.0
2005-02-10 15:40:00,62.18,62.18,62.11,62.12,167400.0,21.4805,21.4805,21.4563,21.4597,167400.0
2005-02-10 15:50:00,62.12,62.18,62.12,62.17,259600.0,21.4597,21.4805,21.4597,21.477,259600.0
2005-02-11 09:30:00,61.68,61.86,61.68,61.78,205800.0,21.3077,21.3699,21.3077,21.3423,205800.0
2005-02-11 09:40:00,61.78,61.8,61.71,61.72,158300.0,21.3423,21.3492,21.3181,21.3216,158300.0
2005-02-11 09:50:00,61.72,61.77,61.72,61.74,111200.0,21.3216,21.3388,21.3216,21.3285,111200.0
2005-02-11 10:00:00,61.74,61.83,61.65,61.65,169500.0,21.3285,21.3596,21.2974,21.2974,169500.0
2005-02-11 10:10:00,61.66,61.8,61.65,61.79,129500.0,21.3008,21.3492,21.2974,21.3457,129500.0
2005-02-11 10:20:00,61.79,61.93,61.76,61.93,111100.0,21.3457,21.3941,21.3354,21.3941,111100.0
2005-02-11 10:30:00,61.93,62.05,61.9,62.0,137400.0,21.3941,21.4356,21.3837,21.4183,137400.0
2005-02-11 10:40:00,62.0,62.16,62.0,62.09,197500.0,21.4183,21.4736,21.4183,21.4494,197500.0
2005-02-11 10:50:00,62.07,62.13,62.01,62.01,139700.0,21.4425,21.4632,21.4217,21.4217,139700.0
2005-02-11 11:00:00,62.03,62.16,62.03,62.12,138200.0,21.4287,21.4736,21.4287,21.4597,138200.0
2005-02-11 11:10:00,62.13,62.24,62.11,62.23,92400.0,21.4632,21.5012,21.4563,21.4977,92400.0
2005-02-11 11:20:00,62.23,62.31,62.2,62.25,154800.0,21.4977,21.5254,21.4874,21.5047,154800.0
2005-02-11 11:30:00,62.25,62.35,62.22,62.29,84200.0,21.5047,21.5392,21.4943,21.5185,84200.0
2005-02-11 11:40:00,62.31,62.37,62.24,62.24,66800.0,21.5254,21.5461,21.5012,21.5012,66800.0
2005-02-11 11:50:00,62.25,62.26,62.14,62.14,58100.0,21.5047,21.5081,21.4667,21.4667,58100.0
2005-02-11 12:00:00,62.15,62.19,62.07,62.17,102200.0,21.4701,21.4839,21.4425,21.477,102200.0
2005-02-11 12:10:00,62.17,62.17,62.03,62.04,84600.0,21.477,21.477,21.4287,21.4321,84600.0
2005-02-11 12:20:00,62.06,62.18,62.06,62.14,85100.0,21.439,21.4805,21.439,21.4667,85100.0
2005-02-11 12:30:00,62.13,62.29,62.1,62.24,86800.0,21.4632,21.5185,21.4528,21.5012,86800.0
2005-02-11 12:40:00,62.25,62.26,62.22,62.24,36700.0,21.5047,21.5081,21.4943,21.5012,36700.0
2005-02-11 12:50:00,62.22,62.24,62.18,62.2,62800.0,21.4943,21.5012,21.4805,21.4874,62800.0
2005-02-11 13:00:00,62.2,62.23,62.15,62.23,78000.0,21.4874,21.4977,21.4701,21.4977,78000.0
2005-02-11 13:10:00,62.2,62.25,62.17,62.21,104100.0,21.4874,21.5047,21.477,21.4908,104100.0
2005-02-11 13:20:00,62.24,62.26,62.2,62.26,68800.0,21.5012,21.5081,21.4874,21.5081,68800.0
2005-02-11 13:30:00,62.26,62.34,62.25,62.33,49700.0,21.5081,21.5357,21.5047,21.5323,49700.0
2005-02-11 13:40:00,62.33,62.34,62.28,62.29,28700.0,21.5323,21.5357,21.515,21.5185,28700.0
2005-02-11 13:50:00,62.28,62.3,62.25,62.25,25100.0,21.515,21.5219,21.5047,21.5047,25100.0
2005-02-11 14:00:00,62.26,62.29,62.25,62.29,27400.0,21.5081,21.5185,21.5047,21.5185,27400.0
2005-02-11 14:10:00,62.26,62.35,62.25,62.33,99400.0,21.5081,21.5392,21.5047,21.5323,99400.0
2005-02-11 14:20:00,62.34,62.37,62.3,62.33,51100.0,21.5357,21.5461,21.5219,21.5323,51100.0
2005-02-11 14:30:00,62.32,62.34,62.3,62.31,132100.0,21.5288,21.5357,21.5219,21.5254,132100.0
2005-02-11 14:40:00,62.31,62.46,62.3,62.46,89600.0,21.5254,21.5772,21.5219,21.5772,89600.0
2005-02-11 14:50:00,62.45,62.45,62.35,62.35,42400.0,21.5737,21.5737,21.5392,21.5392,42400.0
2005-02-11 15:00:00,62.35,62.37,62.27,62.3,95500.0,21.5392,21.5461,21.5116,21.5219,95500.0
2005-02-11 15:10:00,62.3,62.34,62.29,62.29,41500.0,21.5219,21.5357,21.5185,21.5185,41500.0
2005-02-11 15:20:00,62.29,62.39,62.28,62.37,69500.0,21.5185,21.553,21.515,21.5461,69500.0
2005-02-11 15:30:00,62.37,62.37,62.31,62.31,111200.0,21.5461,21.5461,21.5254,21.5254,111200.0
2005-02-11 15:40:00,62.32,62.33,62.3,62.3,81100.0,21.5288,21.5323,21.5219,21.5219,81100.0
2005-02-11 15:50:00,62.3,62.31,62.26,62.26,104300.0,21.5219,21.5254,21.5081,21.5081,104300.0
2005-02-14 09:30:00,62.2,62.24,62.2,62.21,121200.0,21.4874,21.5012,21.4874,21.4908,121200.0
2005-02-14 09:40:00,62.22,62.29,62.16,62.17,109500.0,21.4943,21.5185,21.4736,21.477,109500.0
2005-02-14 09:50:00,62.16,62.2,62.06,62.08,105400.0,21.4736,21.4874,21.439,21.4459,105400.0
2005-02-14 10:00:00,62.08,62.15,62.02,62.11,92800.0,21.4459,21.4701,21.4252,21.4563,92800.0
2005-02-14 10:10:00,62.15,62.17,62.07,62.09,103100.0,21.4701,21.477,21.4425,21.4494,103100.0
2005-02-14 10:20:00,62.09,62.16,62.07,62.14,82300.0,21.4494,21.4736,21.4425,21.4667,82300.0
2005-02-14 10:30:00,62.14,62.17,62.09,62.14,124500.0,21.4667,21.477,21.4494,21.4667,124500.0
2005-02-14 10:40:00,62.13,62.15,62.11,62.14,34900.0,21.4632,21.4701,21.4563,21.4667,34900.0
2005-02-14 10:50:00,62.15,62.22,62.15,62.21,100600.0,21.4701,21.4943,21.4701,21.4908,100600.0
2005-02-14 11:00:00,62.19,62.19,62.12,62.17,56100.0,21.4839,21.4839,21.4597,21.477,56100.0
2005-02-14 11:10:00,62.17,62.32,62.16,62.3,80400.0,21.477,21.5288,21.4736,21.5219,80400.0
2005-02-14 11:20:00,62.29,62.39,62.29,62.35,94300.0,21.5185,21.553,21.5185,21.5392,94300.0
2005-02-14 11:30:00,62.35,62.43,62.32,62.33,70500.0,21.5392,21.5668,21.5288,21.5323,70500.0
2005-02-14 11:40:00,62.37,62.37,62.31,62.33,33000.0,21.5461,21.5461,21.5254,21.5323,33000.0
2005-02-14 11:50:00,62.32,62.33,62.29,62.29,17000.0,21.5288,21.5323,21.5185,21.5185,17000.0
2005-02-14 12:00:00,62.3,62.32,62.28,62.32,22800.0,21.5219,21.5288,21.515,21.5288,22800.0
2005-02-14 12:10:00,62.32,62.33,62.29,62.3,13100.0,21.5288,21.5323,21.5185,21.5219,13100.0
2005-02-14 12:20:00,62.3,62.37,62.29,62.29,23100.0,21.5219,21.5461,21.5185,21.5185,23100.0
2005-02-14 12:30:00,62.3,62.37,62.29,62.31,20800.0,21.5219,21.5461,21.5185,21.5254,20800.0
2005-02-14 12:40:00,62.32,62.34,62.29,62.29,19400.0,21.5288,21.5357,21.5185,21.5185,19400.0
2005-02-14 12:50:00,62.29,62.33,62.29,62.3,20000.0,21.5185,21.5323,21.5185,21.5219,20000.0
2005-02-14 13:00:00,62.3,62.34,62.27,62.34,11500.0,21.5219,21.5357,21.5116,21.5357,11500.0
2005-02-14 13:10:00,62.36,62.4,62.35,62.35,23200.0,21.5427,21.5565,21.5392,21.5392,23200.0
2005-02-14 13:20:00,62.37,62.42,62.36,62.38,22900.0,21.5461,21.5634,21.5427,21.5496,22900.0
2005-02-14 13:30:00,62.4,62.45,62.35,62.41,20500.0,21.5565,21.5737,21.5392,21.5599,20500.0
2005-02-14 13:40:00,62.43,62.47,62.37,62.39,21000.0,21.5668,21.5807,21.5461,21.553,21000.0
2005-02-14 13:50:00,62.4,62.47,62.4,62.46,28700.0,21.5565,21.5807,21.5565,21.5772,28700.0
2005-02-14 14:00:00,62.47,62.48,62.4,62.42,52900.0,21.5807,21.5841,21.5565,21.5634,52900.0
2005-02-14 14:10:00,62.41,62.49,62.4,62.46,72500.0,21.5599,21.5876,21.5565,21.5772,72500.0
2005-02-14 14:20:00,62.45,62.48,62.41,62.47,43800.0,21.5737,21.5841,21.5599,21.5807,43800.0
2005-02-14 14:30:00,62.45,62.47,62.41,62.42,27200.0,21.5737,21.5807,21.5599,21.5634,27200.0
2005-02-14 14:40:00,62.44,62.5,62.39,62.48,85200.0,21.5703,21.591,21.553,21.5841,85200.0
2005-02-14 14:50:00,62.5,62.51,62.47,62.49,41700.0,21.591,21.5945,21.5807,21.5876,41700.0
2005-02-14 15:00:00,62.49,62.5,62.43,62.45,25800.0,21.5876,21.591,21.5668,21.5737,25800.0
2005-02-14 15:10:00,62.43,62.45,62.32,62.32,65700.0,21.5668,21.5737,21.5288,21.5288,65700.0
2005-02-14 15:20:00,62.33,62.37,62.24,62.24,107800.0,21.5323,21.5461,21.5012,21.5012,107800.0
2005-02-14 15:30:00,62.26,62.29,62.22,62.25,90200.0,21.5081,21.5185,21.4943,21.5047,90200.0
2005-02-14 15:40:00,62.25,62.3,62.25,62.3,121700.0,21.5047,21.5219,21.5047,21.5219,121700.0
2005-02-14 15:50:00,62.3,62.31,62.22,62.3,115800.0,21.5219,21.5254,21.4943,21.5219,115800.0
2005-02-15 09:30:00,62.05,62.12,62.05,62.12,213300.0,21.4356,21.4597,21.4356,21.4597,213300.0
2005-02-15 09:40:00,62.12,62.24,62.12,62.17,194000.0,21.4597,21.5012,21.4597,21.477,194000.0
2005-02-15 09:50:00,62.17,62.28,62.15,62.23,140700.0,21.477,21.515,21.4701,21.4977,140700.0
2005-02-15 10:00:00,62.2,62.32,62.15,62.31,127000.0,21.4874,21.5288,21.4701,21.5254,127000.0
2005-02-15 10:10:00,62.31,62.34,62.21,62.27,139700.0,21.5254,21.5357,21.4908,21.5116,139700.0
2005-02-15 10:20:00,62.28,62.33,62.22,62.28,140700.0,21.515,21.5323,21.4943,21.515,140700.0
2005-02-15 10:30:00,62.28,62.44,62.28,62.4,137500.0,21.515,21.5703,21.515,21.5565,137500.0
2005-02-15 10:40:00,62.41,62.43,62.3,62.35,107800.0,21.5599,21.5668,21.5219,21.5392,107800.0
2005-02-15 10:50:00,62.36,62.39,62.31,62.37,40400.0,21.5427,21.553,21.5254,21.5461,40400.0
2005-02-15 11:00:00,62.37,62.46,62.34,62.46,81400.0,21.5461,21.5772,21.5357,21.5772,81400.0
2005-02-15 11:10:00,62.46,62.53,62.44,62.46,96500.0,21.5772,21.6014,21.5703,21.5772,96500.0
2005-02-15 11:20:00,62.43,62.5,62.39,62.39,75700.0,21.5668,21.591,21.553,21.553,75700.0
2005-02-15 11:30:00,62.4,62.41,62.32,62.38,64800.0,21.5565,21.5599,21.5288,21.5496,64800.0
2005-02-15 11:40:00,62.42,62.42,62.31,62.35,98300.0,21.5634,21.5634,21.5254,21.5392,98300.0
2005-02-15 11:50:00,62.35,62.45,62.34,62.41,71100.0,21.5392,21.5737,21.5357,21.5599,71100.0
2005-02-15 12:00:00,62.4,62.49,62.4,62.44,48400.0,21.5565,21.5876,21.5565,21.5703,48400.0
2005-02-15 12:10:00,62.44,62.51,62.4,62.51,23100.0,21.5703,21.5945,21.5565,21.5945,23100.0
2005-02-15 12:20:00,62.5,62.52,62.47,62.5,55600.0,21.591,21.5979,21.5807,21.591,55600.0
2005-02-15 12:30:00,62.49,62.5,62.42,62.45,28600.0,21.5876,21.591,21.5634,21.5737,28600.0
2005-02-15 12:40:00,62.47,62.5,62.46,62.49,23600.0,21.5807,21.591,21.5772,21.5876,23600.0
2005-02-15 12:50:00,62.47,62.5,62.45,62.49,37100.0,21.5807,21.591,21.5737,21.5876,37100.0
2005-02-15 13:00:00,62.49,62.5,62.45,62.5,20100.0,21.5876,21.591,21.5737,21.591,20100.0
2005-02-15 13:10:00,62.47,62.49,62.44,62.48,45400.0,21.5807,21.5876,21.5703,21.5841,45400.0
2005-02-15 13:20:00,62.46,62.47,62.37,62.38,24200.0,21.5772,21.5807,21.5461,21.5496,24200.0
2005-02-15 13:30:00,62.38,62.41,62.35,62.39,50300.0,21.5496,21.5599,21.5392,21.553,50300.0
2005-02-15 13:40:00,62.37,62.39,62.34,62.38,39200.0,21.5461,21.553,21.5357,21.5496,39200.0
2005-02-15 13:50:00,62.37,62.4,62.32,62.36,48500.0,21.5461,21.5565,21.5288,21.5427,48500.0
2005-02-15 14:00:00,62.36,62.36,62.25,62.25,31900.0,21.5427,21.5427,21.5047,21.5047,31900.0
2005-02-15 14:10:00,62.25,62.26,62.13,62.19,56600.0,21.5047,21.5081,21.4632,21.4839,56600.0
2005-02-15 14:20:00,62.19,62.24,62.15,62.24,48300.0,21.4839,21.5012,21.4701,21.5012,48300.0
2005-02-15 14:30:00,62.24,62.27,62.22,62.25,56200.0,21.5012,21.5116,21.4943,21.5047,56200.0
2005-02-15 14:40:00,62.25,62.29,62.23,62.28,31500.0,21.5047,21.5185,21.4977,21.515,31500.0
2005-02-15 14:50:00,62.27,62.33,62.27,62.33,46800.0,21.5116,21.5323,21.5116,21.5323,46800.0
2005-02-15 15:00:00,62.33,62.33,62.29,62.3,96100.0,21.5323,21.5323,21.5185,21.5219,96100.0
2005-02-15 15:10:00,62.3,62.43,62.3,62.4,105200.0,21.5219,21.5668,21.5219,21.5565,105200.0
2005-02-15 15:20:00,62.39,62.48,62.36,62.47,61700.0,21.553,21.5841,21.5427,21.5807,61700.0
2005-02-15 15:30:00,62.47,62.47,62.43,62.47,60100.0,21.5807,21.5807,21.5668,21.5807,60100.0
2005-02-15 15:40:00,62.5,62.53,62.47,62.51,87200.0,21.591,21.6014,21.5807,21.5945,87200.0
2005-02-15 15:50:00,62.51,62.52,62.46,62.47,73100.0,21.5945,21.5979,21.5772,21.5807,73100.0
2005-02-16 09:30:00,62.27,62.43,62.17,62.38,241500.0,21.685,21.7407,21.6501,21.7233,241500.0
2005-02-16 09:40:00,62.39,62.45,62.35,62.43,301000.0,21.7268,21.7476,21.7128,21.7407,301000.0
2005-02-16 09:50:00,62.43,62.49,62.35,62.44,167100.0,21.7407,21.7616,21.7128,21.7442,167100.0
2005-02-16 10:00:00,62.44,62.5,62.38,62.5,166900.0,21.7442,21.7651,21.7233,21.7651,166900.0
2005-02-16 10:10:00,62.5,62.67,62.49,62.66,159500.0,21.7651,21.8243,21.7616,21.8208,159500.0
2005-02-16 10:20:00,62.72,62.79,62.65,62.7,115100.0,21.8417,21.866,21.8173,21.8347,115100.0
2005-02-16 10:30:00,62.66,62.69,62.44,62.5,362700.0,21.8208,21.8312,21.7442,21.7651,362700.0
2005-02-16 10:40:00,62.49,62.49,62.36,62.43,229100.0,21.7616,21.7616,21.7163,21.7407,229100.0
2005-02-16 10:50:00,62.44,62.53,62.35,62.53,75100.0,21.7442,21.7755,21.7128,21.7755,75100.0
2005-02-16 11:00:00,62.52,62.65,62.5,62.61,125200.0,21.772,21.8173,21.7651,21.8034,125200.0
2005-02-16 11:10:00,62.6,62.7,62.57,62.68,126600.0,21.7999,21.8347,21.7894,21.8277,126600.0
2005-02-16 11:20:00,62.68,62.68,62.45,62.51,133300.0,21.8277,21.8277,21.7476,21.7685,133300.0
2005-02-16 11:30:00,62.53,62.6,62.51,62.58,93600.0,21.7755,21.7999,21.7685,21.7929,93600.0
2005-02-16 11:40:00,62.58,62.68,62.56,62.68,29900.0,21.7929,21.8277,21.786,21.8277,29900.0
2005-02-16 11:50:00,62.68,62.76,62.67,62.72,62300.0,21.8277,21.8556,21.8243,21.8417,62300.0
2005-02-16 12:00:00,62.72,62.73,62.65,62.73,65000.0,21.8417,21.8452,21.8173,21.8452,65000.0
2005-02-16 12:10:00,62.72,62.74,62.69,62.71,28900.0,21.8417,21.8486,21.8312,21.8382,28900.0
2005-02-16 12:20:00,62.69,62.8,62.68,62.74,210800.0,21.8312,21.8695,21.8277,21.8486,210800.0
2005-02-16 12:30:00,62.75,62.83,62.7,62.82,77000.0,21.8521,21.88,21.8347,21.8765,77000.0
2005-02-16 12:40:00,62.83,62.88,62.8,62.81,22600.0,21.88,21.8974,21.8695,21.873,22600.0
2005-02-16 12:50:00,62.84,62.89,62.78,62.78,78900.0,21.8835,21.9009,21.8626,21.8626,78900.0
2005-02-16 13:00:00,62.81,62.93,62.78,62.92,132000.0,21.873,21.9148,21.8626,21.9113,132000.0
2005-02-16 13:10:00,62.93,63.05,62.89,63.05,215000.0,21.9148,21.9566,21.9009,21.9566,215000.0
2005-02-16 13:20:00,63.05,63.09,63.0,63.02,89500.0,21.9566,21.9705,21.9392,21.9461,89500.0
2005-02-16 13:30:00,63.05,63.05,62.91,62.98,60500.0,21.9566,21.9566,21.9078,21.9322,60500.0
2005-02-16 13:40:00,62.99,63.02,62.97,63.0,55100.0,21.9357,21.9461,21.9287,21.9392,55100.0
2005-02-16 13:50:00,63.01,63.05,62.96,63.02,49700.0,21.9427,21.9566,21.9252,21.9461,49700.0
2005-02-16 14:00:00,63.0,63.04,63.0,63.04,43300.0,21.9392,21.9531,21.9392,21.9531,43300.0
2005-02-16 14:10:00,63.04,63.09,62.95,63.09,55400.0,21.9531,21.9705,21.9218,21.9705,55400.0
2005-02-16 14:20:00,63.08,63.2,63.08,63.09,45100.0,21.967,22.0088,21.967,21.9705,45100.0
2005-02-16 14:30:00,63.1,63.13,63.06,63.1,49600.0,21.974,21.9844,21.9601,21.974,49600.0
2005-02-16 14:40:00,63.09,63.16,63.05,63.12,45000.0,21.9705,21.9949,21.9566,21.981,45000.0
2005-02-16 14:50:00,63.12,63.25,63.06,63.24,56900.0,21.981,22.0262,21.9601,22.0228,56900.0
2005-02-16 15:00:00,63.24,63.25,63.14,63.24,147000.0,22.0228,22.0262,21.9879,22.0228,147000.0
2005-02-16 15:10:00,63.24,63.25,63.14,63.16,72000.0,22.0228,22.0262,21.9879,21.9949,72000.0
2005-02-16 15:20:00,63.17,63.23,63.15,63.2,58500.0,21.9984,22.0193,21.9914,22.0088,58500.0
2005-02-16 15:30:00,63.21,63.22,63.13,63.16,126800.0,22.0123,22.0158,21.9844,21.9949,126800.0
2005-02-16 15:40:00,63.16,63.17,63.1,63.12,81600.0,21.9949,21.9984,21.974,21.981,81600.0
2005-02-16 15:50:00,63.11,63.21,63.11,63.2,152000.0,21.9775,22.0123,21.9775,22.0088,152000.0
2005-02-17 09:30:00,63.82,63.83,63.63,63.71,245100.0,22.2247,22.2282,22.1586,22.1864,245100.0
2005-02-17 09:40:00,63.74,63.93,63.73,63.88,162200.0,22.1969,22.263,22.1934,22.2456,162200.0
2005-02-17 09:50:00,63.88,63.95,63.86,63.91,108800.0,22.2456,22.27,22.2387,22.2561,108800.0
2005-02-17 10:00:00,63.9,63.99,63.84,63.86,67900.0,22.2526,22.2839,22.2317,22.2387,67900.0
2005-02-17 10:10:00,63.85,63.87,63.68,63.77,128900.0,22.2352,22.2421,22.176,22.2073,128900.0
2005-02-17 10:20:00,63.75,63.76,63.65,63.68,94700.0,22.2004,22.2038,22.1655,22.176,94700.0
2005-02-17 10:30:00,63.68,63.68,63.4,63.53,215500.0,22.176,22.176,22.0785,22.1237,215500.0
2005-02-17 10:40:00,63.52,63.6,63.5,63.55,112500.0,22.1203,22.1481,22.1133,22.1307,112500.0
2005-02-17 10:50:00,63.56,63.59,63.46,63.5,81600.0,22.1342,22.1446,22.0994,22.1133,81600.0
2005-02-17 11:00:00,63.5,63.56,63.44,63.45,56000.0,22.1133,22.1342,22.0924,22.0959,56000.0
2005-02-17 11:10:00,63.46,63.5,63.4,63.43,127200.0,22.0994,22.1133,22.0785,22.0889,127200.0
2005-02-17 11:20:00,63.41,63.57,63.37,63.47,118800.0,22.082,22.1377,22.068,22.1029,118800.0
2005-02-17 11:30:00,63.46,63.46,63.34,63.37,59400.0,22.0994,22.0994,22.0576,22.068,59400.0
2005-02-17 11:40:00,63.37,63.48,63.32,63.46,67600.0,22.068,22.1063,22.0506,22.0994,67600.0
2005-02-17 11:50:00,63.47,63.49,63.37,63.4,83100.0,22.1029,22.1098,22.068,22.0785,83100.0
2005-02-17 12:00:00,63.41,63.54,63.3,63.35,49000.0,22.082,22.1272,22.0436,22.0611,49000.0
2005-02-17 12:10:00,63.35,63.43,63.35,63.4,29000.0,22.0611,22.0889,22.0611,22.0785,29000.0
2005-02-17 12:20:00,63.39,63.49,63.38,63.46,59000.0,22.075,22.1098,22.0715,22.0994,59000.0
2005-02-17 12:30:00,63.47,63.47,63.37,63.4,44500.0,22.1029,22.1029,22.068,22.0785,44500.0
2005-02-17 12:40:00,63.4,63.46,63.35,63.4,53300.0,22.0785,22.0994,22.0611,22.0785,53300.0
2005-02-17 12:50:00,63.37,63.42,63.33,63.4,59500.0,22.068,22.0854,22.0541,22.0785,59500.0
2005-02-17 13:00:00,63.4,63.49,63.4,63.4,57900.0,22.0785,22.1098,22.0785,22.0785,57900.0
2005-02-17 13:10:00,63.38,63.46,63.36,63.45,34300.0,22.0715,22.0994,22.0645,22.0959,34300.0
2005-02-17 13:20:00,63.43,63.44,63.36,63.37,38700.0,22.0889,22.0924,22.0645,22.068,38700.0
2005-02-17 13:30:00,63.37,63.44,63.35,63.35,42800.0,22.068,22.0924,22.0611,22.0611,42800.0
2005-02-17 13:40:00,63.35,63.36,63.26,63.28,39800.0,22.0611,22.0645,22.0297,22.0367,39800.0
2005-02-17 13:50:00,63.29,63.4,63.28,63.38,54000.0,22.0402,22.0785,22.0367,22.0715,54000.0
2005-02-17 14:00:00,63.37,63.38,63.25,63.26,63600.0,22.068,22.0715,22.0262,22.0297,63600.0
2005-02-17 14:10:00,63.27,63.32,63.26,63.32,68700.0,22.0332,22.0506,22.0297,22.0506,68700.0
2005-02-17 14:20:00,63.32,63.39,63.3,63.39,86300.0,22.0506,22.075,22.0436,22.075,86300.0
2005-02-17 14:30:00,63.39,63.39,63.28,63.29,45700.0,22.075,22.075,22.0367,22.0402,45700.0
2005-02-17 14:40:00,63.29,63.29,63.1,63.1,62400.0,22.0402,22.0402,21.974,21.974,62400.0
2005-02-17 14:50:00,63.13,63.19,63.11,63.13,82800.0,21.9844,22.0053,21.9775,21.9844,82800.0
2005-02-17 15:00:00,63.13,63.13,63.09,63.09,68100.0,21.9844,21.9844,21.9705,21.9705,68100.0
2005-02-17 15:10:00,63.1,63.13,63.05,63.13,119700.0,21.974,21.9844,21.9566,21.9844,119700.0
2005-02-17 15:20:00,63.13,63.13,63.06,63.09,126900.0,21.9844,21.9844,21.9601,21.9705,126900.0
2005-02-17 15:30:00,63.1,63.1,63.09,63.1,63500.0,21.974,21.974,21.9705,21.974,63500.0
2005-02-17 15:40:00,63.1,63.1,63.0,63.06,131000.0,21.974,21.974,21.9392,21.9601,131000.0
2005-02-17 15:50:00,63.07,63.07,62.99,62.99,139100.0,21.9636,21.9636,21.9357,21.9357,139100.0
2005-02-18 09:30:00,63.0,63.03,62.87,63.0,308400.0,21.9392,21.9496,21.8939,21.9392,308400.0
2005-02-18 09:40:00,63.0,63.05,62.94,63.01,300000.0,21.9392,21.9566,21.9183,21.9427,300000.0
2005-02-18 09:50:00,63.0,63.23,62.97,63.18,203500.0,21.9392,22.0193,21.9287,22.0019,203500.0
2005-02-18 10:00:00,63.17,63.36,63.15,63.33,187600.0,21.9984,22.0645,21.9914,22.0541,187600.0
2005-02-18 10:10:00,63.35,63.38,63.27,63.35,236200.0,22.0611,22.0715,22.0332,22.0611,236200.0
2005-02-18 10:20:00,63.33,63.34,63.14,63.15,165500.0,22.0541,22.0576,21.9879,21.9914,165500.0
2005-02-18 10:30:00,63.14,63.2,63.1,63.15,126100.0,21.9879,22.0088,21.974,21.9914,126100.0
2005-02-18 10:40:00,63.17,63.2,63.1,63.1,81100.0,21.9984,22.0088,21.974,21.974,81100.0
2005-02-18 10:50:00,63.09,63.14,63.02,63.13,137200.0,21.9705,21.9879,21.9461,21.9844,137200.0
2005-02-18 11:00:00,63.13,63.28,63.12,63.26,221600.0,21.9844,22.0367,21.981,22.0297,221600.0
2005-02-18 11:10:00,63.26,63.27,63.2,63.21,145800.0,22.0297,22.0332,22.0088,22.0123,145800.0
2005-02-18 11:20:00,63.2,63.21,63.16,63.2,100700.0,22.0088,22.0123,21.9949,22.0088,100700.0
2005-02-18 11:30:00,63.19,63.22,63.14,63.14,25900.0,22.0053,22.0158,21.9879,21.9879,25900.0
2005-02-18 11:40:00,63.14,63.22,63.03,63.17,51300.0,21.9879,22.0158,21.9496,21.9984,51300.0
2005-02-18 11:50:00,63.16,63.25,63.11,63.24,38600.0,21.9949,22.0262,21.9775,22.0228,38600.0
2005-02-18 12:00:00,63.22,63.27,63.12,63.23,74200.0,22.0158,22.0332,21.981,22.0193,74200.0
2005-02-18 12:10:00,63.25,63.3,63.22,63.3,63600.0,22.0262,22.0436,22.0158,22.0436,63600.0
2005-02-18 12:20:00,63.3,63.35,63.21,63.24,71600.0,22.0436,22.0611,22.0123,22.0228,71600.0
2005-02-18 12:30:00,63.24,63.34,63.24,63.34,53600.0,22.0228,22.0576,22.0228,22.0576,53600.0
2005-02-18 12:40:00,63.34,63.4,63.32,63.37,79200.0,22.0576,22.0785,22.0506,22.068,79200.0
2005-02-18 12:50:00,63.37,63.4,63.3,63.38,66700.0,22.068,22.0785,22.0436,22.0715,66700.0
2005-02-18 13:00:00,63.38,63.39,63.31,63.36,49100.0,22.0715,22.075,22.0471,22.0645,49100.0
2005-02-18 13:10:00,63.33,63.49,63.33,63.48,105800.0,22.0541,22.1098,22.0541,22.1063,105800.0
2005-02-18 13:20:00,63.49,63.63,63.43,63.63,131600.0,22.1098,22.1586,22.0889,22.1586,131600.0
2005-02-18 13:30:00,63.65,63.65,63.47,63.47,81300.0,22.1655,22.1655,22.1029,22.1029,81300.0
2005-02-18 13:40:00,63.48,63.48,63.41,63.44,35700.0,22.1063,22.1063,22.082,22.0924,35700.0
2005-02-18 13:50:00,63.44,63.52,63.43,63.49,50000.0,22.0924,22.1203,22.0889,22.1098,50000.0
2005-02-18 14:00:00,63.52,63.52,63.41,63.47,31000.0,22.1203,22.1203,22.082,22.1029,31000.0
2005-02-18 14:10:00,63.48,63.55,63.45,63.47,39500.0,22.1063,22.1307,22.0959,22.1029,39500.0
2005-02-18 14:20:00,63.48,63.51,63.41,63.43,30100.0,22.1063,22.1168,22.082,22.0889,30100.0
2005-02-18 14:30:00,63.43,63.45,63.4,63.43,23200.0,22.0889,22.0959,22.0785,22.0889,23200.0
2005-02-18 14:40:00,63.42,63.47,63.37,63.46,54700.0,22.0854,22.1029,22.068,22.0994,54700.0
2005-02-18 14:50:00,63.46,63.47,63.35,63.35,32500.0,22.0994,22.1029,22.0611,22.0611,32500.0
2005-02-18 15:00:00,63.35,63.36,63.18,63.18,72900.0,22.0611,22.0645,22.0019,22.0019,72900.0
2005-02-18 15:10:00,63.2,63.29,63.12,63.27,110300.0,22.0088,22.0402,21.981,22.0332,110300.0
2005-02-18 15:20:00,63.28,63.3,63.21,63.29,87700.0,22.0367,22.0436,22.0123,22.0402,87700.0
2005-02-18 15:30:00,63.3,63.3,63.19,63.21,95900.0,22.0436,22.0436,22.0053,22.0123,95900.0
2005-02-18 15:40:00,63.2,63.21,63.13,63.13,148100.0,22.0088,22.0123,21.9844,21.9844,148100.0
2005-02-18 15:50:00,63.12,63.16,63.06,63.16,146900.0,21.981,21.9949,21.9601,21.9949,146900.0
2005-02-22 09:30:00,63.51,63.62,63.37,63.39,118400.0,22.1168,22.1551,22.068,22.075,118400.0
2005-02-22 09:40:00,63.37,63.6,63.36,63.59,114800.0,22.068,22.1481,22.0645,22.1446,114800.0
2005-02-22 09:50:00,63.64,63.73,63.52,63.55,113000.0,22.1621,22.1934,22.1203,22.1307,113000.0
2005-02-22 10:00:00,63.53,63.68,63.41,63.48,190800.0,22.1237,22.176,22.082,22.1063,190800.0
2005-02-22 10:10:00,63.48,63.65,63.48,63.59,381400.0,22.1063,22.1655,22.1063,22.1446,381400.0
2005-02-22 10:20:00,63.59,63.68,63.52,63.64,192600.0,22.1446,22.176,22.1203,22.1621,192600.0
2005-02-22 10:30:00,63.63,63.8,63.61,63.8,84900.0,22.1586,22.2178,22.1516,22.2178,84900.0
2005-02-22 10:40:00,63.8,63.85,63.67,63.83,67900.0,22.2178,22.2352,22.1725,22.2282,67900.0
2005-02-22 10:50:00,63.84,63.96,63.8,63.82,127500.0,22.2317,22.2735,22.2178,22.2247,127500.0
2005-02-22 11:00:00,63.82,63.89,63.75,63.87,124800.0,22.2247,22.2491,22.2004,22.2421,124800.0
2005-02-22 11:10:00,63.88,64.08,63.86,64.06,214300.0,22.2456,22.3153,22.2387,22.3083,214300.0
2005-02-22 11:20:00,64.05,64.19,64.0,64.16,101900.0,22.3048,22.3536,22.2874,22.3431,101900.0
2005-02-22 11:30:00,64.16,64.19,64.09,64.17,49200.0,22.3431,22.3536,22.3188,22.3466,49200.0
2005-02-22 11:40:00,64.15,64.17,64.07,64.07,81300.0,22.3397,22.3466,22.3118,22.3118,81300.0
2005-02-22 11:50:00,64.04,64.09,63.89,64.0,120600.0,22.3013,22.3188,22.2491,22.2874,120600.0
2005-02-22 12:00:00,64.01,64.09,63.97,64.04,31800.0,22.2909,22.3188,22.277,22.3013,31800.0
2005-02-22 12:10:00,64.03,64.09,63.91,63.91,45100.0,22.2979,22.3188,22.2561,22.2561,45100.0
2005-02-22 12:20:00,63.91,63.94,63.75,63.92,70400.0,22.2561,22.2665,22.2004,22.2596,70400.0
2005-02-22 12:30:00,63.9,63.95,63.8,63.87,64500.0,22.2526,22.27,22.2178,22.2421,64500.0
2005-02-22 12:40:00,63.86,63.92,63.85,63.9,22900.0,22.2387,22.2596,22.2352,22.2526,22900.0
2005-02-22 12:50:00,63.91,63.94,63.75,63.83,48000.0,22.2561,22.2665,22.2004,22.2282,48000.0
2005-02-22 13:00:00,63.83,63.85,63.75,63.76,61100.0,22.2282,22.2352,22.2004,22.2038,61100.0
2005-02-22 13:10:00,63.75,63.82,63.71,63.71,45100.0,22.2004,22.2247,22.1864,22.1864,45100.0
2005-02-22 13:20:00,63.71,63.72,63.59,63.66,61800.0,22.1864,22.1899,22.1446,22.169,61800.0
2005-02-22 13:30:00,63.65,63.65,63.58,63.62,242200.0,22.1655,22.1655,22.1412,22.1551,242200.0
2005-02-22 13:40:00,63.61,63.73,63.55,63.62,66600.0,22.1516,22.1934,22.1307,22.1551,66600.0
2005-02-22 13:50:00,63.63,63.69,63.53,63.58,82000.0,22.1586,22.1795,22.1237,22.1412,82000.0
2005-02-22 14:00:00,63.57,63.66,63.56,63.65,100500.0,22.1377,22.169,22.1342,22.1655,100500.0
2005-02-22 14:10:00,63.65,64.15,63.57,63.63,35500.0,22.1655,22.3397,22.1377,22.1586,35500.0
2005-02-22 14:20:00,63.63,63.64,63.52,63.62,49700.0,22.1586,22.1621,22.1203,22.1551,49700.0
2005-02-22 14:30:00,63.63,63.73,63.62,63.69,86800.0,22.1586,22.1934,22.1551,22.1795,86800.0
2005-02-22 14:40:00,63.7,63.7,63.57,63.67,41600.0,22.1829,22.1829,22.1377,22.1725,41600.0
2005-02-22 14:50:00,63.68,63.71,63.56,63.58,82100.0,22.176,22.1864,22.1342,22.1412,82100.0
2005-02-22 15:00:00,63.57,63.68,63.57,63.61,47300.0,22.1377,22.176,22.1377,22.1516,47300.0
2005-02-22 15:10:00,63.6,63.67,63.59,63.63,149700.0,22.1481,22.1725,22.1446,22.1586,149700.0
2005-02-22 15:20:00,63.61,63.63,63.55,63.56,111400.0,22.1516,22.1586,22.1307,22.1342,111400.0
2005-02-22 15:30:00,63.56,63.6,63.52,63.53,68600.0,22.1342,22.1481,22.1203,22.1237,68600.0
2005-02-22 15:40:00,63.54,63.56,63.53,63.53,85100.0,22.1272,22.1342,22.1237,22.1237,85100.0
2005-02-22 15:50:00,63.54,63.55,63.51,63.51,91900.0,22.1272,22.1307,22.1168,22.1168,91900.0
2005-02-23 09:30:00,63.54,63.54,63.42,63.43,112200.0,22.1272,22.1272,22.0854,22.0889,112200.0
2005-02-23 09:40:00,63.45,63.48,63.34,63.35,130100.0,22.0959,22.1063,22.0576,22.0611,130100.0
2005-02-23 09:50:00,63.36,63.4,63.32,63.32,86000.0,22.0645,22.0785,22.0506,22.0506,86000.0
2005-02-23 10:00:00,63.34,63.4,63.33,63.4,76500.0,22.0576,22.0785,22.0541,22.0785,76500.0
2005-02-23 10:10:00,63.39,63.52,63.39,63.49,143900.0,22.075,22.1203,22.075,22.1098,143900.0
2005-02-23 10:20:00,63.5,63.62,63.49,63.61,67200.0,22.1133,22.1551,22.1098,22.1516,67200.0
2005-02-23 10:30:00,63.61,63.62,63.51,63.54,143400.0,22.1516,22.1551,22.1168,22.1272,143400.0
2005-02-23 10:40:00,63.56,63.65,63.52,63.65,62800.0,22.1342,22.1655,22.1203,22.1655,62800.0
2005-02-23 10:50:00,63.62,63.7,63.5,63.52,84500.0,22.1551,22.1829,22.1133,22.1203,84500.0
2005-02-23 11:00:00,63.53,64.5,63.46,63.51,58700.0,22.1237,22.4615,22.0994,22.1168,58700.0
2005-02-23 11:10:00,63.53,63.61,63.5,63.61,45400.0,22.1237,22.1516,22.1133,22.1516,45400.0
2005-02-23 11:20:00,63.62,63.75,63.61,63.73,82100.0,22.1551,22.2004,22.1516,22.1934,82100.0
2005-02-23 11:30:00,63.73,63.81,63.69,63.73,110300.0,22.1934,22.2213,22.1795,22.1934,110300.0
2005-02-23 11:40:00,63.7,63.83,63.7,63.8,43800.0,22.1829,22.2282,22.1829,22.2178,43800.0
2005-02-23 11:50:00,63.81,63.87,63.8,63.86,40500.0,22.2213,22.2421,22.2178,22.2387,40500.0
2005-02-23 12:00:00,63.86,63.96,63.85,63.92,102500.0,22.2387,22.2735,22.2352,22.2596,102500.0
2005-02-23 12:10:00,63.92,63.92,63.82,63.87,30300.0,22.2596,22.2596,22.2247,22.2421,30300.0
2005-02-23 12:20:00,63.87,63.89,63.78,63.79,48900.0,22.2421,22.2491,22.2108,22.2143,48900.0
2005-02-23 12:30:00,63.79,63.81,63.75,63.79,46400.0,22.2143,22.2213,22.2004,22.2143,46400.0
2005-02-23 12:40:00,63.77,63.81,63.76,63.78,24200.0,22.2073,22.2213,22.2038,22.2108,24200.0
2005-02-23 12:50:00,63.78,63.82,63.77,63.8,9200.0,22.2108,22.2247,22.2073,22.2178,9200.0
2005-02-23 13:00:00,63.82,63.96,63.8,63.96,60300.0,22.2247,22.2735,22.2178,22.2735,60300.0
2005-02-23 13:10:00,63.97,64.0,63.91,63.99,74000.0,22.277,22.2874,22.2561,22.2839,74000.0
2005-02-23 13:20:00,63.98,64.0,63.92,63.95,29100.0,22.2805,22.2874,22.2596,22.27,29100.0
2005-02-23 13:30:00,63.93,64.06,63.92,64.03,46500.0,22.263,22.3083,22.2596,22.2979,46500.0
2005-02-23 13:40:00,64.03,64.07,63.97,64.01,47200.0,22.2979,22.3118,22.277,22.2909,47200.0
2005-02-23 13:50:00,64.05,64.08,63.91,63.91,48000.0,22.3048,22.3153,22.2561,22.2561,48000.0
2005-02-23 14:00:00,63.92,63.94,63.84,63.84,41800.0,22.2596,22.2665,22.2317,22.2317,41800.0
2005-02-23 14:10:00,63.85,63.97,63.81,63.96,79200.0,22.2352,22.277,22.2213,22.2735,79200.0
2005-02-23 14:20:00,63.96,63.97,63.9,63.95,35800.0,22.2735,22.277,22.2526,22.27,35800.0
2005-02-23 14:30:00,63.97,64.03,63.94,63.96,170300.0,22.277,22.2979,22.2665,22.2735,170300.0
2005-02-23 14:40:00,63.96,63.99,63.85,63.94,47000.0,22.2735,22.2839,22.2352,22.2665,47000.0
2005-02-23 14:50:00,63.94,63.95,63.85,63.85,33500.0,22.2665,22.27,22.2352,22.2352,33500.0
2005-02-23 15:00:00,63.85,63.88,63.79,63.79,37700.0,22.2352,22.2456,22.2143,22.2143,37700.0
2005-02-23 15:10:00,63.79,63.87,63.76,63.79,121700.0,22.2143,22.2421,22.2038,22.2143,121700.0
2005-02-23 15:20:00,63.79,63.85,63.78,63.78,173500.0,22.2143,22.2352,22.2108,22.2108,173500.0
2005-02-23 15:30:00,63.78,63.87,63.78,63.85,118000.0,22.2108,22.2421,22.2108,22.2352,118000.0
2005-02-23 15:40:00,63.86,63.86,63.78,63.8,86000.0,22.2387,22.2387,22.2108,22.2178,86000.0
2005-02-23 15:50:00,63.8,63.9,63.8,63.87,131400.0,22.2178,22.2526,22.2178,22.2421,131400.0
2005-02-24 09:30:00,64.32,64.44,64.32,64.39,204500.0,22.3989,22.4406,22.3989,22.4232,204500.0
2005-02-24 09:40:00,64.4,64.4,64.2,64.24,95200.0,22.4267,22.4267,22.3571,22.371,95200.0
2005-02-24 09:50:00,64.25,64.26,64.15,64.24,72100.0,22.3745,22.378,22.3397,22.371,72100.0
2005-02-24 10:00:00,64.25,64.25,64.1,64.18,93500.0,22.3745,22.3745,22.3222,22.3501,93500.0
2005-02-24 10:10:00,64.19,64.27,64.16,64.2,171900.0,22.3536,22.3814,22.3431,22.3571,171900.0
2005-02-24 10:20:00,64.18,64.19,63.92,64.0,204700.0,22.3501,22.3536,22.2596,22.2874,204700.0
2005-02-24 10:30:00,63.99,64.07,63.85,63.99,178800.0,22.2839,22.3118,22.2352,22.2839,178800.0
2005-02-24 10:40:00,63.99,64.05,63.89,63.99,94800.0,22.2839,22.3048,22.2491,22.2839,94800.0
2005-02-24 10:50:00,64.0,64.09,63.95,63.96,122100.0,22.2874,22.3188,22.27,22.2735,122100.0
2005-02-24 11:00:00,63.96,63.96,63.8,63.83,103600.0,22.2735,22.2735,22.2178,22.2282,103600.0
2005-02-24 11:10:00,63.81,63.84,63.7,63.7,150100.0,22.2213,22.2317,22.1829,22.1829,150100.0
2005-02-24 11:20:00,63.68,63.82,63.67,63.69,98200.0,22.176,22.2247,22.1725,22.1795,98200.0
2005-02-24 11:30:00,63.69,63.77,63.54,63.55,114300.0,22.1795,22.2073,22.1272,22.1307,114300.0
2005-02-24 11:40:00,63.54,63.68,63.5,63.66,137500.0,22.1272,22.176,22.1133,22.169,137500.0
2005-02-24 11:50:00,63.66,63.7,63.63,63.63,64500.0,22.169,22.1829,22.1586,22.1586,64500.0
2005-02-24 12:00:00,63.67,63.74,63.63,63.71,61100.0,22.1725,22.1969,22.1586,22.1864,61100.0
2005-02-24 12:10:00,63.71,63.84,63.7,63.82,94400.0,22.1864,22.2317,22.1829,22.2247,94400.0
2005-02-24 12:20:00,63.82,63.9,63.78,63.82,59100.0,22.2247,22.2526,22.2108,22.2247,59100.0
2005-02-24 12:30:00,63.82,63.84,63.75,63.77,40800.0,22.2247,22.2317,22.2004,22.2073,40800.0
2005-02-24 12:40:00,63.79,63.82,63.71,63.73,69600.0,22.2143,22.2247,22.1864,22.1934,69600.0
2005-02-24 12:50:00,63.73,63.8,63.72,63.78,38700.0,22.1934,22.2178,22.1899,22.2108,38700.0
2005-02-24 13:00:00,63.78,63.8,63.72,63.76,15400.0,22.2108,22.2178,22.1899,22.2038,15400.0
2005-02-24 13:10:00,63.77,63.79,63.65,63.69,39400.0,22.2073,22.2143,22.1655,22.1795,39400.0
2005-02-24 13:20:00,63.69,63.73,63.64,63.7,68600.0,22.1795,22.1934,22.1621,22.1829,68600.0
2005-02-24 13:30:00,63.69,63.72,63.63,63.68,60800.0,22.1795,22.1899,22.1586,22.176,60800.0
2005-02-24 13:40:00,63.68,63.71,63.65,63.71,19900.0,22.176,22.1864,22.1655,22.1864,19900.0
2005-02-24 13:50:00,63.7,63.78,63.68,63.75,31600.0,22.1829,22.2108,22.176,22.2004,31600.0
2005-02-24 14:00:00,63.75,63.79,63.7,63.74,54300.0,22.2004,22.2143,22.1829,22.1969,54300.0
2005-02-24 14:10:00,63.75,63.81,63.75,63.76,111000.0,22.2004,22.2213,22.2004,22.2038,111000.0
2005-02-24 14:20:00,63.76,63.92,63.75,63.79,73300.0,22.2038,22.2596,22.2004,22.2143,73300.0
2005-02-24 14:30:00,63.79,63.89,63.76,63.79,103400.0,22.2143,22.2491,22.2038,22.2143,103400.0
2005-02-24 14:40:00,63.78,63.84,63.77,63.78,41400.0,22.2108,22.2317,22.2073,22.2108,41400.0
2005-02-24 14:50:00,63.78,63.84,63.77,63.81,179800.0,22.2108,22.2317,22.2073,22.2213,179800.0
2005-02-24 15:00:00,63.8,63.94,63.8,63.92,148000.0,22.2178,22.2665,22.2178,22.2596,148000.0
2005-02-24 15:10:00,63.92,63.96,63.89,63.96,86900.0,22.2596,22.2735,22.2491,22.2735,86900.0
2005-02-24 15:20:00,63.96,63.96,63.9,63.92,91200.0,22.2735,22.2735,22.2526,22.2596,91200.0
2005-02-24 15:30:00,63.92,63.92,63.87,63.89,133700.0,22.2596,22.2596,22.2421,22.2491,133700.0
2005-02-24 15:40:00,63.88,63.94,63.86,63.92,152000.0,22.2456,22.2665,22.2387,22.2596,152000.0
2005-02-24 15:50:00,63.92,63.97,63.88,63.88,352700.0,22.2596,22.277,22.2456,22.2456,352700.0
2005-02-25 09:30:00,64.8,64.85,64.75,64.75,194500.0,22.566,22.5834,22.5486,22.5486,194500.0
2005-02-25 09:40:00,64.76,64.79,64.56,64.6,242200.0,22.5521,22.5625,22.4824,22.4964,242200.0
2005-02-25 09:50:00,64.57,64.65,64.57,64.6,196400.0,22.4859,22.5138,22.4859,22.4964,196400.0
2005-02-25 10:00:00,64.6,64.82,64.59,64.78,256200.0,22.4964,22.573,22.4929,22.559,256200.0
2005-02-25 10:10:00,64.77,64.79,64.61,64.71,302600.0,22.5556,22.5625,22.4998,22.5347,302600.0
2005-02-25 10:20:00,64.72,64.79,64.7,64.78,177400.0,22.5382,22.5625,22.5312,22.559,177400.0
2005-02-25 10:30:00,64.79,64.87,64.75,64.77,172100.0,22.5625,22.5904,22.5486,22.5556,172100.0
2005-02-25 10:40:00,64.78,64.85,64.75,64.78,577100.0,22.559,22.5834,22.5486,22.559,577100.0
2005-02-25 10:50:00,64.79,65.04,64.78,64.94,233400.0,22.5625,22.6496,22.559,22.6148,233400.0
2005-02-25 11:00:00,64.96,65.1,64.96,65.09,627000.0,22.6217,22.6705,22.6217,22.667,627000.0
2005-02-25 11:10:00,65.1,65.15,65.02,65.06,273900.0,22.6705,22.6879,22.6426,22.6566,273900.0
2005-02-25 11:20:00,65.06,65.23,64.8,65.22,191500.0,22.6566,22.7158,22.566,22.7123,191500.0
2005-02-25 11:30:00,65.18,65.22,65.14,65.19,169900.0,22.6983,22.7123,22.6844,22.7018,169900.0
2005-02-25 11:40:00,65.19,65.19,65.1,65.11,205700.0,22.7018,22.7018,22.6705,22.674,205700.0
2005-02-25 11:50:00,65.12,65.27,65.12,65.16,180300.0,22.6774,22.7297,22.6774,22.6914,180300.0
2005-02-25 12:00:00,65.16,65.18,65.1,65.14,77300.0,22.6914,22.6983,22.6705,22.6844,77300.0
2005-02-25 12:10:00,65.14,65.15,65.09,65.12,54300.0,22.6844,22.6879,22.667,22.6774,54300.0
2005-02-25 12:20:00,65.12,65.13,65.03,65.05,81500.0,22.6774,22.6809,22.6461,22.6531,81500.0
2005-02-25 12:30:00,65.05,65.12,65.03,65.09,44700.0,22.6531,22.6774,22.6461,22.667,44700.0
2005-02-25 12:40:00,65.1,65.15,65.09,65.12,49800.0,22.6705,22.6879,22.667,22.6774,49800.0
2005-02-25 12:50:00,65.11,65.11,64.95,65.0,175500.0,22.674,22.674,22.6182,22.6357,175500.0
2005-02-25 13:00:00,65.0,65.02,64.97,65.0,255400.0,22.6357,22.6426,22.6252,22.6357,255400.0
2005-02-25 13:10:00,64.98,65.18,64.98,65.12,70400.0,22.6287,22.6983,22.6287,22.6774,70400.0
2005-02-25 13:20:00,65.12,65.13,65.0,65.01,112700.0,22.6774,22.6809,22.6357,22.6391,112700.0
2005-02-25 13:30:00,65.02,65.07,65.0,65.0,112800.0,22.6426,22.66,22.6357,22.6357,112800.0
2005-02-25 13:40:00,64.99,65.04,64.96,64.96,90300.0,22.6322,22.6496,22.6217,22.6217,90300.0
2005-02-25 13:50:00,64.97,65.1,64.96,65.06,115700.0,22.6252,22.6705,22.6217,22.6566,115700.0
2005-02-25 14:00:00,65.08,65.17,65.07,65.16,75600.0,22.6635,22.6949,22.66,22.6914,75600.0
2005-02-25 14:10:00,65.17,65.2,65.14,65.17,67100.0,22.6949,22.7053,22.6844,22.6949,67100.0
2005-02-25 14:20:00,65.17,65.24,65.15,65.15,132600.0,22.6949,22.7192,22.6879,22.6879,132600.0
2005-02-25 14:30:00,65.15,65.2,65.11,65.15,87500.0,22.6879,22.7053,22.674,22.6879,87500.0
2005-02-25 14:40:00,65.15,65.15,65.09,65.14,75000.0,22.6879,22.6879,22.667,22.6844,75000.0
2005-02-25 14:50:00,65.14,65.22,65.13,65.21,145100.0,22.6844,22.7123,22.6809,22.7088,145100.0
2005-02-25 15:00:00,65.23,65.31,65.23,65.25,225000.0,22.7158,22.7436,22.7158,22.7227,225000.0
2005-02-25 15:10:00,65.25,65.27,65.19,65.21,116600.0,22.7227,22.7297,22.7018,22.7088,116600.0
2005-02-25 15:20:00,65.21,65.24,65.15,65.18,109300.0,22.7088,22.7192,22.6879,22.6983,109300.0
2005-02-25 15:30:00,65.17,65.23,65.14,65.19,151700.0,22.6949,22.7158,22.6844,22.7018,151700.0
2005-02-25 15:40:00,65.19,65.19,65.07,65.08,293100.0,22.7018,22.7018,22.66,22.6635,293100.0
2005-02-25 15:50:00,65.09,65.15,65.0,65.07,281800.0,22.667,22.6879,22.6357,22.66,281800.0
2005-02-28 09:30:00,65.81,65.82,65.75,65.77,199900.0,22.9177,22.9212,22.8968,22.9038,199900.0
2005-02-28 09:40:00,65.76,65.85,65.75,65.83,406000.0,22.9003,22.9317,22.8968,22.9247,406000.0
2005-02-28 09:50:00,65.83,66.02,65.78,66.0,160900.0,22.9247,22.9909,22.9073,22.9839,160900.0
2005-02-28 10:00:00,66.0,66.05,65.85,65.85,286700.0,22.9839,23.0013,22.9317,22.9317,286700.0
2005-02-28 10:10:00,65.85,65.86,65.64,65.66,291000.0,22.9317,22.9351,22.8585,22.8655,291000.0
2005-02-28 10:20:00,65.65,65.7,65.57,65.57,305300.0,22.862,22.8794,22.8342,22.8342,305300.0
2005-02-28 10:30:00,65.57,65.61,65.5,65.52,288000.0,22.8342,22.8481,22.8098,22.8167,288000.0
2005-02-28 10:40:00,65.52,65.62,65.47,65.6,265300.0,22.8167,22.8516,22.7993,22.8446,265300.0
2005-02-28 10:50:00,65.6,65.63,65.47,65.58,148200.0,22.8446,22.8551,22.7993,22.8376,148200.0
2005-02-28 11:00:00,65.57,65.62,65.37,65.38,191800.0,22.8342,22.8516,22.7645,22.768,191800.0
2005-02-28 11:10:00,65.36,65.41,65.26,65.31,82900.0,22.761,22.7784,22.7262,22.7436,82900.0
2005-02-28 11:20:00,65.31,65.31,65.12,65.13,65100.0,22.7436,22.7436,22.6774,22.6809,65100.0
2005-02-28 11:30:00,65.13,65.29,64.89,64.9,155600.0,22.6809,22.7366,22.5974,22.6008,155600.0
2005-02-28 11:40:00,64.9,64.94,64.84,64.91,62600.0,22.6008,22.6148,22.5799,22.6043,62600.0
2005-02-28 11:50:00,64.91,64.91,64.73,64.74,46100.0,22.6043,22.6043,22.5416,22.5451,46100.0
2005-02-28 12:00:00,64.74,64.74,64.33,64.4,143800.0,22.5451,22.5451,22.4023,22.4267,143800.0
2005-02-28 12:10:00,64.41,64.5,64.25,64.25,89100.0,22.4302,22.4615,22.3745,22.3745,89100.0
2005-02-28 12:20:00,64.25,64.26,64.05,64.2,124200.0,22.3745,22.378,22.3048,22.3571,124200.0
2005-02-28 12:30:00,64.2,64.3,64.14,64.23,157000.0,22.3571,22.3919,22.3362,22.3675,157000.0
2005-02-28 12:40:00,64.2,64.45,64.1,64.45,111500.0,22.3571,22.4441,22.3222,22.4441,111500.0
2005-02-28 12:50:00,64.45,64.58,64.42,64.57,98000.0,22.4441,22.4894,22.4337,22.4859,98000.0
2005-02-28 13:00:00,64.57,64.78,64.41,64.48,70900.0,22.4859,22.559,22.4302,22.4546,70900.0
2005-02-28 13:10:00,64.48,64.62,64.47,64.62,37800.0,22.4546,22.5033,22.4511,22.5033,37800.0
2005-02-28 13:20:00,64.62,64.75,64.52,64.73,54700.0,22.5033,22.5486,22.4685,22.5416,54700.0
2005-02-28 13:30:00,64.72,64.73,64.55,64.56,48500.0,22.5382,22.5416,22.479,22.4824,48500.0
2005-02-28 13:40:00,64.57,64.7,64.56,64.57,77500.0,22.4859,22.5312,22.4824,22.4859,77500.0
2005-02-28 13:50:00,64.58,64.72,64.55,64.72,61500.0,22.4894,22.5382,22.479,22.5382,61500.0
2005-02-28 14:00:00,64.69,64.77,64.59,64.77,60800.0,22.5277,22.5556,22.4929,22.5556,60800.0
2005-02-28 14:10:00,64.77,64.9,64.74,64.86,65300.0,22.5556,22.6008,22.5451,22.5869,65300.0
2005-02-28 14:20:00,64.91,64.99,64.87,64.91,57800.0,22.6043,22.6322,22.5904,22.6043,57800.0
2005-02-28 14:30:00,64.91,65.06,64.84,64.96,69000.0,22.6043,22.6566,22.5799,22.6217,69000.0
2005-02-28 14:40:00,65.0,65.07,64.95,65.01,38700.0,22.6357,22.66,22.6182,22.6391,38700.0
2005-02-28 14:50:00,65.01,65.13,64.95,65.11,181000.0,22.6391,22.6809,22.6182,22.674,181000.0
2005-02-28 15:00:00,65.09,65.14,65.06,65.07,74200.0,22.667,22.6844,22.6566,22.66,74200.0
2005-02-28 15:10:00,65.07,65.12,65.05,65.1,113700.0,22.66,22.6774,22.6531,22.6705,113700.0
2005-02-28 15:20:00,65.1,65.18,65.05,65.05,64700.0,22.6705,22.6983,22.6531,22.6531,64700.0
2005-02-28 15:30:00,65.03,65.15,65.03,65.13,84900.0,22.6461,22.6879,22.6461,22.6809,84900.0
2005-02-28 15:40:00,65.13,65.14,65.04,65.06,54100.0,22.6809,22.6844,22.6496,22.6566,54100.0
2005-02-28 15:50:00,65.06,65.06,64.85,64.88,172700.0,22.6566,22.6566,22.5834,22.5939,172700.0
2005-03-01 09:30:00,64.76,64.9,64.76,64.89,155100.0,22.5521,22.6008,22.5521,22.5974,155100.0
2005-03-01 09:40:00,64.89,64.9,64.56,64.61,227800.0,22.5974,22.6008,22.4824,22.4998,227800.0
2005-03-01 09:50:00,64.62,64.62,64.38,64.47,175000.0,22.5033,22.5033,22.4197,22.4511,175000.0
2005-03-01 10:00:00,64.47,64.61,64.39,64.45,239600.0,22.4511,22.4998,22.4232,22.4441,239600.0
2005-03-01 10:10:00,64.45,64.46,64.35,64.46,106900.0,22.4441,22.4476,22.4093,22.4476,106900.0
2005-03-01 10:20:00,64.45,64.46,64.33,64.35,164700.0,22.4441,22.4476,22.4023,22.4093,164700.0
2005-03-01 10:30:00,64.35,64.45,64.31,64.33,314900.0,22.4093,22.4441,22.3954,22.4023,314900.0
2005-03-01 10:40:00,64.34,64.4,64.2,64.2,220800.0,22.4058,22.4267,22.3571,22.3571,220800.0
2005-03-01 10:50:00,64.2,64.31,64.0,64.27,231300.0,22.3571,22.3954,22.2874,22.3814,231300.0
2005-03-01 11:00:00,64.28,64.39,64.19,64.37,204800.0,22.3849,22.4232,22.3536,22.4163,204800.0
2005-03-01 11:10:00,64.38,64.38,64.22,64.3,137800.0,22.4197,22.4197,22.364,22.3919,137800.0
2005-03-01 11:20:00,64.3,64.47,64.3,64.42,224700.0,22.3919,22.4511,22.3919,22.4337,224700.0
2005-03-01 11:30:00,64.44,64.44,64.06,64.38,98400.0,22.4406,22.4406,22.3083,22.4197,98400.0
2005-03-01 11:40:00,64.38,64.48,64.38,64.46,109700.0,22.4197,22.4546,22.4197,22.4476,109700.0
2005-03-01 11:50:00,64.46,64.55,64.46,64.5,88300.0,22.4476,22.479,22.4476,22.4615,88300.0
2005-03-01 12:00:00,64.49,64.5,64.33,64.35,46300.0,22.4581,22.4615,22.4023,22.4093,46300.0
2005-03-01 12:10:00,64.35,64.42,64.28,64.29,48100.0,22.4093,22.4337,22.3849,22.3884,48100.0
2005-03-01 12:20:00,64.28,64.32,64.23,64.26,68200.0,22.3849,22.3989,22.3675,22.378,68200.0
2005-03-01 12:30:00,64.26,64.38,64.24,64.29,32400.0,22.378,22.4197,22.371,22.3884,32400.0
2005-03-01 12:40:00,64.29,64.53,64.28,64.46,45500.0,22.3884,22.472,22.3849,22.4476,45500.0
2005-03-01 12:50:00,64.46,64.46,64.29,64.32,51000.0,22.4476,22.4476,22.3884,22.3989,51000.0
2005-03-01 13:00:00,64.32,64.34,64.25,64.25,34000.0,22.3989,22.4058,22.3745,22.3745,34000.0
2005-03-01 13:10:00,64.24,64.25,64.11,64.12,65900.0,22.371,22.3745,22.3257,22.3292,65900.0
2005-03-01 13:20:00,64.1,64.24,64.09,64.21,66700.0,22.3222,22.371,22.3188,22.3605,66700.0
2005-03-01 13:30:00,64.21,64.26,64.2,64.26,42900.0,22.3605,22.378,22.3571,22.378,42900.0
2005-03-01 13:40:00,64.25,64.27,64.13,64.15,76000.0,22.3745,22.3814,22.3327,22.3397,76000.0
2005-03-01 13:50:00,64.15,64.2,64.1,64.18,33600.0,22.3397,22.3571,22.3222,22.3501,33600.0
2005-03-01 14:00:00,64.18,64.19,64.16,64.16,51400.0,22.3501,22.3536,22.3431,22.3431,51400.0
2005-03-01 14:10:00,64.16,64.18,64.15,64.16,52500.0,22.3431,22.3501,22.3397,22.3431,52500.0
2005-03-01 14:20:00,64.16,64.17,64.12,64.14,66900.0,22.3431,22.3466,22.3292,22.3362,66900.0
2005-03-01 14:30:00,64.13,64.19,64.13,64.15,105200.0,22.3327,22.3536,22.3327,22.3397,105200.0
2005-03-01 14:40:00,64.15,64.19,64.13,64.15,97800.0,22.3397,22.3536,22.3327,22.3397,97800.0
2005-03-01 14:50:00,64.15,64.15,64.12,64.14,73100.0,22.3397,22.3397,22.3292,22.3362,73100.0
2005-03-01 15:00:00,64.14,64.19,64.14,64.17,80100.0,22.3362,22.3536,22.3362,22.3466,80100.0
2005-03-01 15:10:00,64.18,64.24,64.18,64.23,83500.0,22.3501,22.371,22.3501,22.3675,83500.0
2005-03-01 15:20:00,64.23,64.32,64.22,64.32,116300.0,22.3675,22.3989,22.364,22.3989,116300.0
2005-03-01 15:30:00,64.32,64.37,64.25,64.25,137500.0,22.3989,22.4163,22.3745,22.3745,137500.0
2005-03-01 15:40:00,64.25,64.26,64.15,64.19,162400.0,22.3745,22.378,22.3397,22.3536,162400.0
2005-03-01 15:50:00,64.2,64.21,64.04,64.1,172300.0,22.3571,22.3605,22.3013,22.3222,172300.0
2005-03-02 09:30:00,63.58,63.77,63.56,63.77,306300.0,22.1412,22.2073,22.1342,22.2073,306300.0
2005-03-02 09:40:00,63.79,63.92,63.71,63.91,230300.0,22.2143,22.2596,22.1864,22.2561,230300.0
2005-03-02 09:50:00,63.9,64.01,63.83,63.88,367800.0,22.2526,22.2909,22.2282,22.2456,367800.0
2005-03-02 10:00:00,63.86,64.08,63.81,64.08,253500.0,22.2387,22.3153,22.2213,22.3153,253500.0
2005-03-02 10:10:00,64.06,64.16,63.93,63.98,225700.0,22.3083,22.3431,22.263,22.2805,225700.0
2005-03-02 10:20:00,63.97,64.12,63.97,64.1,148900.0,22.277,22.3292,22.277,22.3222,148900.0
2005-03-02 10:30:00,64.11,64.19,63.96,64.13,218200.0,22.3257,22.3536,22.2735,22.3327,218200.0
2005-03-02 10:40:00,64.15,64.28,64.1,64.1,120400.0,22.3397,22.3849,22.3222,22.3222,120400.0
2005-03-02 10:50:00,64.05,64.23,64.03,64.22,155500.0,22.3048,22.3675,22.2979,22.364,155500.0
2005-03-02 11:00:00,64.2,64.4,64.19,64.36,172600.0,22.3571,22.4267,22.3536,22.4128,172600.0
2005-03-02 11:10:00,64.35,64.45,64.29,64.39,150200.0,22.4093,22.4441,22.3884,22.4232,150200.0
2005-03-02 11:20:00,64.43,64.53,64.4,64.48,68700.0,22.4372,22.472,22.4267,22.4546,68700.0
2005-03-02 11:30:00,64.48,64.57,64.36,64.39,56100.0,22.4546,22.4859,22.4128,22.4232,56100.0
2005-03-02 11:40:00,64.39,64.54,64.37,64.45,66500.0,22.4232,22.4755,22.4163,22.4441,66500.0
2005-03-02 11:50:00,64.44,64.44,64.39,64.42,72900.0,22.4406,22.4406,22.4232,22.4337,72900.0
2005-03-02 12:00:00,64.44,64.52,64.43,64.44,62300.0,22.4406,22.4685,22.4372,22.4406,62300.0
2005-03-02 12:10:00,64.44,64.54,64.4,64.52,16900.0,22.4406,22.4755,22.4267,22.4685,16900.0
2005-03-02 12:20:00,64.52,64.6,64.49,64.57,74000.0,22.4685,22.4964,22.4581,22.4859,74000.0
2005-03-02 12:30:00,64.58,64.59,64.49,64.57,14900.0,22.4894,22.4929,22.4581,22.4859,14900.0
2005-03-02 12:40:00,64.56,64.59,64.5,64.57,20300.0,22.4824,22.4929,22.4615,22.4859,20300.0
2005-03-02 12:50:00,64.58,64.66,64.51,64.63,59800.0,22.4894,22.5173,22.465,22.5068,59800.0
2005-03-02 13:00:00,64.62,64.73,64.62,64.67,39900.0,22.5033,22.5416,22.5033,22.5207,39900.0
2005-03-02 13:10:00,64.67,64.85,64.67,64.82,52400.0,22.5207,22.5834,22.5207,22.573,52400.0
2005-03-02 13:20:00,64.82,64.94,64.81,64.87,33800.0,22.573,22.6148,22.5695,22.5904,33800.0
2005-03-02 13:30:00,64.87,64.88,64.76,64.82,38500.0,22.5904,22.5939,22.5521,22.573,38500.0
2005-03-02 13:40:00,64.82,64.82,64.66,64.7,35700.0,22.573,22.573,22.5173,22.5312,35700.0
2005-03-02 13:50:00,64.7,64.71,64.51,64.67,65800.0,22.5312,22.5347,22.465,22.5207,65800.0
2005-03-02 14:00:00,64.67,64.69,64.55,64.55,55100.0,22.5207,22.5277,22.479,22.479,55100.0
2005-03-02 14:10:00,64.56,64.58,64.48,64.51,84100.0,22.4824,22.4894,22.4546,22.465,84100.0
2005-03-02 14:20:00,64.48,64.53,64.46,64.48,73000.0,22.4546,22.472,22.4476,22.4546,73000.0
2005-03-02 14:30:00,64.48,64.53,64.35,64.5,131300.0,22.4546,22.472,22.4093,22.4615,131300.0
2005-03-02 14:40:00,64.5,64.52,64.42,64.47,70900.0,22.4615,22.4685,22.4337,22.4511,70900.0
2005-03-02 14:50:00,64.47,64.51,64.39,64.47,65500.0,22.4511,22.465,22.4232,22.4511,65500.0
2005-03-02 15:00:00,64.47,64.65,64.45,64.65,118000.0,22.4511,22.5138,22.4441,22.5138,118000.0
2005-03-02 15:10:00,64.65,64.67,64.52,64.54,70200.0,22.5138,22.5207,22.4685,22.4755,70200.0
2005-03-02 15:20:00,64.52,64.64,64.5,64.64,146000.0,22.4685,22.5103,22.4615,22.5103,146000.0
2005-03-02 15:30:00,64.65,64.69,64.61,64.66,62500.0,22.5138,22.5277,22.4998,22.5173,62500.0
2005-03-02 15:40:00,64.66,64.66,64.55,64.63,212300.0,22.5173,22.5173,22.479,22.5068,212300.0
2005-03-02 15:50:00,64.64,64.71,64.58,64.7,177500.0,22.5103,22.5347,22.4894,22.5312,177500.0
2005-03-03 09:30:00,65.24,65.32,65.21,65.25,203400.0,22.7192,22.7471,22.7088,22.7227,203400.0
2005-03-03 09:40:00,65.24,65.39,65.21,65.36,194500.0,22.7192,22.7715,22.7088,22.761,194500.0
2005-03-03 09:50:00,65.36,65.42,65.3,65.4,154500.0,22.761,22.7819,22.7401,22.775,154500.0
2005-03-03 10:00:00,65.4,65.4,65.22,65.31,178100.0,22.775,22.775,22.7123,22.7436,178100.0
2005-03-03 10:10:00,65.29,65.35,65.16,65.23,127500.0,22.7366,22.7575,22.6914,22.7158,127500.0
2005-03-03 10:20:00,65.22,65.28,65.09,65.12,103300.0,22.7123,22.7332,22.667,22.6774,103300.0
2005-03-03 10:30:00,65.14,65.3,65.13,65.28,166800.0,22.6844,22.7401,22.6809,22.7332,166800.0
2005-03-03 10:40:00,65.25,65.31,65.21,65.28,158700.0,22.7227,22.7436,22.7088,22.7332,158700.0
2005-03-03 10:50:00,65.29,65.31,65.23,65.31,63800.0,22.7366,22.7436,22.7158,22.7436,63800.0
2005-03-03 11:00:00,65.27,65.28,65.17,65.22,155900.0,22.7297,22.7332,22.6949,22.7123,155900.0
2005-03-03 11:10:00,65.23,65.27,65.15,65.16,66900.0,22.7158,22.7297,22.6879,22.6914,66900.0
2005-03-03 11:20:00,65.17,65.21,65.1,65.1,96600.0,22.6949,22.7088,22.6705,22.6705,96600.0
2005-03-03 11:30:00,65.1,65.11,65.02,65.11,133500.0,22.6705,22.674,22.6426,22.674,133500.0
2005-03-03 11:40:00,65.08,65.08,65.01,65.03,50500.0,22.6635,22.6635,22.6391,22.6461,50500.0
2005-03-03 11:50:00,65.0,65.02,64.91,65.02,60500.0,22.6357,22.6426,22.6043,22.6426,60500.0
2005-03-03 12:00:00,65.0,65.21,65.0,65.15,92100.0,22.6357,22.7088,22.6357,22.6879,92100.0
2005-03-03 12:10:00,65.14,65.26,65.12,65.21,21900.0,22.6844,22.7262,22.6774,22.7088,21900.0
2005-03-03 12:20:00,65.22,65.29,65.16,65.23,40700.0,22.7123,22.7366,22.6914,22.7158,40700.0
2005-03-03 12:30:00,65.22,65.22,65.14,65.14,48400.0,22.7123,22.7123,22.6844,22.6844,48400.0
2005-03-03 12:40:00,65.14,65.14,64.9,65.0,110000.0,22.6844,22.6844,22.6008,22.6357,110000.0
2005-03-03 12:50:00,64.99,65.05,64.99,65.02,28800.0,22.6322,22.6531,22.6322,22.6426,28800.0
2005-03-03 13:00:00,65.02,65.12,65.01,65.1,57400.0,22.6426,22.6774,22.6391,22.6705,57400.0
2005-03-03 13:10:00,65.07,65.17,65.05,65.16,26200.0,22.66,22.6949,22.6531,22.6914,26200.0
2005-03-03 13:20:00,65.15,65.17,65.1,65.17,19400.0,22.6879,22.6949,22.6705,22.6949,19400.0
2005-03-03 13:30:00,65.16,65.23,65.16,65.2,28700.0,22.6914,22.7158,22.6914,22.7053,28700.0
2005-03-03 13:40:00,65.2,65.25,65.2,65.25,42800.0,22.7053,22.7227,22.7053,22.7227,42800.0
2005-03-03 13:50:00,65.25,65.29,65.18,65.19,39200.0,22.7227,22.7366,22.6983,22.7018,39200.0
2005-03-03 14:00:00,65.19,65.21,65.13,65.16,37000.0,22.7018,22.7088,22.6809,22.6914,37000.0
2005-03-03 14:10:00,65.16,65.16,65.06,65.11,44800.0,22.6914,22.6914,22.6566,22.674,44800.0
2005-03-03 14:20:00,65.13,65.24,65.1,65.17,47900.0,22.6809,22.7192,22.6705,22.6949,47900.0
2005-03-03 14:30:00,65.16,65.2,65.13,65.19,48400.0,22.6914,22.7053,22.6809,22.7018,48400.0
2005-03-03 14:40:00,65.2,65.27,65.16,65.16,33400.0,22.7053,22.7297,22.6914,22.6914,33400.0
2005-03-03 14:50:00,65.21,65.3,65.15,65.28,53700.0,22.7088,22.7401,22.6879,22.7332,53700.0
2005-03-03 15:00:00,65.29,65.33,65.26,65.29,38100.0,22.7366,22.7506,22.7262,22.7366,38100.0
2005-03-03 15:10:00,65.28,65.31,65.25,65.26,99300.0,22.7332,22.7436,22.7227,22.7262,99300.0
2005-03-03 15:20:00,65.26,65.4,65.26,65.39,85500.0,22.7262,22.775,22.7262,22.7715,85500.0
2005-03-03 15:30:00,65.39,65.4,65.28,65.32,33700.0,22.7715,22.775,22.7332,22.7471,33700.0
2005-03-03 15:40:00,65.33,65.36,65.31,65.35,59400.0,22.7506,22.761,22.7436,22.7575,59400.0
2005-03-03 15:50:00,65.35,65.4,65.33,65.4,82600.0,22.7575,22.775,22.7506,22.775,82600.0
2005-03-04 09:30:00,65.9,65.95,65.75,65.77,178400.0,22.9491,22.9665,22.8968,22.9038,178400.0
2005-03-04 09:40:00,65.76,65.81,65.69,65.69,138100.0,22.9003,22.9177,22.8759,22.8759,138100.0
2005-03-04 09:50:00,65.69,65.71,65.58,65.66,187300.0,22.8759,22.8829,22.8376,22.8655,187300.0
2005-03-04 10:00:00,65.64,65.81,65.64,65.76,241200.0,22.8585,22.9177,22.8585,22.9003,241200.0
2005-03-04 10:10:00,65.75,65.85,65.73,65.76,143500.0,22.8968,22.9317,22.8899,22.9003,143500.0
2005-03-04 10:20:00,65.76,65.9,65.75,65.88,104800.0,22.9003,22.9491,22.8968,22.9421,104800.0
2005-03-04 10:30:00,65.88,66.05,65.85,66.02,191900.0,22.9421,23.0013,22.9317,22.9909,191900.0
2005-03-04 10:40:00,66.02,66.08,65.99,66.08,82200.0,22.9909,23.0118,22.9804,23.0118,82200.0
2005-03-04 10:50:00,66.07,66.17,66.01,66.17,146100.0,23.0083,23.0431,22.9874,23.0431,146100.0
2005-03-04 11:00:00,66.17,66.36,66.16,66.35,150000.0,23.0431,23.1093,23.0396,23.1058,150000.0
2005-03-04 11:10:00,66.35,66.38,66.29,66.37,126300.0,23.1058,23.1162,23.0849,23.1127,126300.0
2005-03-04 11:20:00,66.37,66.5,66.33,66.45,119200.0,23.1127,23.158,23.0988,23.1406,119200.0
2005-03-04 11:30:00,66.45,66.63,66.45,66.48,69800.0,23.1406,23.2033,23.1406,23.1511,69800.0
2005-03-04 11:40:00,66.47,66.6,66.41,66.6,56800.0,23.1476,23.1928,23.1267,23.1928,56800.0
2005-03-04 11:50:00,66.63,66.65,66.42,66.43,68700.0,23.2033,23.2103,23.1302,23.1336,68700.0
2005-03-04 12:00:00,66.43,66.5,66.3,66.37,58800.0,23.1336,23.158,23.0884,23.1127,58800.0
2005-03-04 12:10:00,66.36,66.54,66.33,66.5,56400.0,23.1093,23.1719,23.0988,23.158,56400.0
2005-03-04 12:20:00,66.5,66.5,66.36,66.45,38700.0,23.158,23.158,23.1093,23.1406,38700.0
2005-03-04 12:30:00,66.46,66.53,66.35,66.53,40500.0,23.1441,23.1685,23.1058,23.1685,40500.0
2005-03-04 12:40:00,66.53,66.54,66.44,66.44,18600.0,23.1685,23.1719,23.1371,23.1371,18600.0
2005-03-04 12:50:00,66.45,66.56,66.41,66.43,31700.0,23.1406,23.1789,23.1267,23.1336,31700.0
2005-03-04 13:00:00,66.42,66.44,66.34,66.35,77700.0,23.1302,23.1371,23.1023,23.1058,77700.0
2005-03-04 13:10:00,66.36,66.36,66.2,66.23,63600.0,23.1093,23.1093,23.0535,23.064,63600.0
2005-03-04 13:20:00,66.23,66.31,66.22,66.31,102600.0,23.064,23.0919,23.0605,23.0919,102600.0
2005-03-04 13:30:00,66.35,66.4,66.3,66.37,46200.0,23.1058,23.1232,23.0884,23.1127,46200.0
2005-03-04 13:40:00,66.35,66.53,66.33,66.48,63500.0,23.1058,23.1685,23.0988,23.1511,63500.0
2005-03-04 13:50:00,66.47,66.55,66.47,66.55,45400.0,23.1476,23.1754,23.1476,23.1754,45400.0
2005-03-04 14:00:00,66.55,66.63,66.51,66.51,77500.0,23.1754,23.2033,23.1615,23.1615,77500.0
2005-03-04 14:10:00,66.52,66.58,66.44,66.47,79500.0,23.165,23.1859,23.1371,23.1476,79500.0
2005-03-04 14:20:00,66.46,66.5,66.43,66.45,27700.0,23.1441,23.158,23.1336,23.1406,27700.0
2005-03-04 14:30:00,66.42,66.46,66.37,66.42,42500.0,23.1302,23.1441,23.1127,23.1302,42500.0
2005-03-04 14:40:00,66.41,66.42,66.3,66.34,39500.0,23.1267,23.1302,23.0884,23.1023,39500.0
2005-03-04 14:50:00,66.34,66.4,66.31,66.38,32700.0,23.1023,23.1232,23.0919,23.1162,32700.0
2005-03-04 15:00:00,66.37,66.45,66.37,66.45,31000.0,23.1127,23.1406,23.1127,23.1406,31000.0
2005-03-04 15:10:00,66.45,66.5,66.41,66.46,55000.0,23.1406,23.158,23.1267,23.1441,55000.0
2005-03-04 15:20:00,66.45,66.46,66.31,66.37,81300.0,23.1406,23.1441,23.0919,23.1127,81300.0
2005-03-04 15:30:00,66.37,66.37,66.28,66.3,100200.0,23.1127,23.1127,23.0814,23.0884,100200.0
2005-03-04 15:40:00,66.29,66.3,66.14,66.19,302300.0,23.0849,23.0884,23.0327,23.0501,302300.0
2005-03-04 15:50:00,66.19,66.36,66.18,66.36,103400.0,23.0501,23.1093,23.0466,23.1093,103400.0
2005-03-07 09:30:00,65.75,65.83,65.75,65.82,111500.0,22.8968,22.9247,22.8968,22.9212,111500.0
2005-03-07 09:40:00,65.82,65.95,65.79,65.81,138900.0,22.9212,22.9665,22.9108,22.9177,138900.0
2005-03-07 09:50:00,65.8,65.8,65.61,65.63,110000.0,22.9143,22.9143,22.8481,22.8551,110000.0
2005-03-07 10:00:00,65.63,65.73,65.6,65.67,72800.0,22.8551,22.8899,22.8446,22.869,72800.0
2005-03-07 10:10:00,65.67,65.82,65.65,65.66,98600.0,22.869,22.9212,22.862,22.8655,98600.0
2005-03-07 10:20:00,65.65,65.66,65.57,65.57,68900.0,22.862,22.8655,22.8342,22.8342,68900.0
2005-03-07 10:30:00,65.52,65.53,65.33,65.34,116700.0,22.8167,22.8202,22.7506,22.7541,116700.0
2005-03-07 10:40:00,65.34,65.48,65.34,65.4,120800.0,22.7541,22.8028,22.7541,22.775,120800.0
2005-03-07 10:50:00,65.4,65.55,65.36,65.55,107600.0,22.775,22.8272,22.761,22.8272,107600.0
2005-03-07 11:00:00,65.55,65.61,65.52,65.53,77900.0,22.8272,22.8481,22.8167,22.8202,77900.0
2005-03-07 11:10:00,65.52,65.61,65.42,65.43,105800.0,22.8167,22.8481,22.7819,22.7854,105800.0
2005-03-07 11:20:00,65.43,65.43,65.32,65.4,80200.0,22.7854,22.7854,22.7471,22.775,80200.0
2005-03-07 11:30:00,65.41,65.5,65.34,65.42,97400.0,22.7784,22.8098,22.7541,22.7819,97400.0
2005-03-07 11:40:00,65.48,65.53,65.41,65.42,61700.0,22.8028,22.8202,22.7784,22.7819,61700.0
2005-03-07 11:50:00,65.41,65.5,65.39,65.39,46600.0,22.7784,22.8098,22.7715,22.7715,46600.0
2005-03-07 12:00:00,65.37,65.49,65.37,65.43,27300.0,22.7645,22.8063,22.7645,22.7854,27300.0
2005-03-07 12:10:00,65.43,65.5,65.42,65.47,25800.0,22.7854,22.8098,22.7819,22.7993,25800.0
2005-03-07 12:20:00,65.48,65.54,65.46,65.49,64100.0,22.8028,22.8237,22.7958,22.8063,64100.0
2005-03-07 12:30:00,65.5,65.55,65.47,65.47,20500.0,22.8098,22.8272,22.7993,22.7993,20500.0
2005-03-07 12:40:00,65.47,65.49,65.37,65.42,34000.0,22.7993,22.8063,22.7645,22.7819,34000.0
2005-03-07 12:50:00,65.42,65.47,65.32,65.35,64900.0,22.7819,22.7993,22.7471,22.7575,64900.0
2005-03-07 13:00:00,65.34,65.41,65.31,65.36,43400.0,22.7541,22.7784,22.7436,22.761,43400.0
2005-03-07 13:10:00,65.36,65.47,65.32,65.47,42900.0,22.761,22.7993,22.7471,22.7993,42900.0
2005-03-07 13:20:00,65.46,65.55,65.39,65.39,56400.0,22.7958,22.8272,22.7715,22.7715,56400.0
2005-03-07 13:30:00,65.4,65.47,65.35,65.36,43100.0,22.775,22.7993,22.7575,22.761,43100.0
2005-03-07 13:40:00,65.36,65.41,65.33,65.34,40400.0,22.761,22.7784,22.7506,22.7541,40400.0
2005-03-07 13:50:00,65.33,65.4,65.22,65.34,83900.0,22.7506,22.775,22.7123,22.7541,83900.0
2005-03-07 14:00:00,65.33,65.35,65.28,65.32,42900.0,22.7506,22.7575,22.7332,22.7471,42900.0
2005-03-07 14:10:00,65.32,65.43,65.26,65.37,70300.0,22.7471,22.7854,22.7262,22.7645,70300.0
2005-03-07 14:20:00,65.37,65.45,65.35,65.43,46600.0,22.7645,22.7924,22.7575,22.7854,46600.0
2005-03-07 14:30:00,65.4,65.5,65.4,65.49,36300.0,22.775,22.8098,22.775,22.8063,36300.0
2005-03-07 14:40:00,65.49,65.52,65.45,65.47,49400.0,22.8063,22.8167,22.7924,22.7993,49400.0
2005-03-07 14:50:00,65.45,65.52,65.36,65.47,68600.0,22.7924,22.8167,22.761,22.7993,68600.0
2005-03-07 15:00:00,65.52,65.55,65.44,65.51,77900.0,22.8167,22.8272,22.7889,22.8133,77900.0
2005-03-07 15:10:00,65.52,65.58,65.5,65.58,86800.0,22.8167,22.8376,22.8098,22.8376,86800.0
2005-03-07 15:20:00,65.56,65.72,65.56,65.65,128600.0,22.8307,22.8864,22.8307,22.862,128600.0
2005-03-07 15:30:00,65.65,65.67,65.49,65.58,118200.0,22.862,22.869,22.8063,22.8376,118200.0
2005-03-07 15:40:00,65.58,65.64,65.56,65.58,120800.0,22.8376,22.8585,22.8307,22.8376,120800.0
2005-03-07 15:50:00,65.6,65.64,65.57,65.64,192900.0,22.8446,22.8585,22.8342,22.8585,192900.0
2005-03-08 09:30:00,65.78,65.9,65.77,65.9,116000.0,22.9073,22.9491,22.9038,22.9491,116000.0
2005-03-08 09:40:00,65.89,65.92,65.68,65.69,132600.0,22.9456,22.956,22.8725,22.8759,132600.0
2005-03-08 09:50:00,65.65,65.77,65.62,65.67,105900.0,22.862,22.9038,22.8516,22.869,105900.0
2005-03-08 10:00:00,65.68,65.7,65.63,65.66,62700.0,22.8725,22.8794,22.8551,22.8655,62700.0
2005-03-08 10:10:00,65.66,65.73,65.6,65.71,75900.0,22.8655,22.8899,22.8446,22.8829,75900.0
2005-03-08 10:20:00,65.72,65.79,65.66,65.78,83100.0,22.8864,22.9108,22.8655,22.9073,83100.0
2005-03-08 10:30:00,65.78,65.89,65.75,65.81,97400.0,22.9073,22.9456,22.8968,22.9177,97400.0
2005-03-08 10:40:00,65.84,65.99,65.84,65.93,114800.0,22.9282,22.9804,22.9282,22.9595,114800.0
2005-03-08 10:50:00,65.94,66.0,65.91,65.94,206200.0,22.963,22.9839,22.9526,22.963,206200.0
2005-03-08 11:00:00,65.94,65.99,65.9,65.91,114900.0,22.963,22.9804,22.9491,22.9526,114900.0
2005-03-08 11:10:00,65.91,65.95,65.9,65.92,73400.0,22.9526,22.9665,22.9491,22.956,73400.0
2005-03-08 11:20:00,65.92,65.93,65.78,65.9,125600.0,22.956,22.9595,22.9073,22.9491,125600.0
2005-03-08 11:30:00,65.88,66.05,65.88,66.01,50700.0,22.9421,23.0013,22.9421,22.9874,50700.0
2005-03-08 11:40:00,66.01,66.09,65.94,66.0,40600.0,22.9874,23.0152,22.963,22.9839,40600.0
2005-03-08 11:50:00,65.98,65.99,65.91,65.95,33900.0,22.9769,22.9804,22.9526,22.9665,33900.0
2005-03-08 12:00:00,65.95,65.96,65.84,65.87,48900.0,22.9665,22.97,22.9282,22.9386,48900.0
2005-03-08 12:10:00,65.86,65.94,65.86,65.88,52600.0,22.9351,22.963,22.9351,22.9421,52600.0
2005-03-08 12:20:00,65.85,65.89,65.75,65.77,30300.0,22.9317,22.9456,22.8968,22.9038,30300.0
2005-03-08 12:30:00,65.79,65.87,65.79,65.81,26600.0,22.9108,22.9386,22.9108,22.9177,26600.0
2005-03-08 12:40:00,65.82,65.88,65.77,65.77,22700.0,22.9212,22.9421,22.9038,22.9038,22700.0
2005-03-08 12:50:00,65.78,65.87,65.75,65.85,15100.0,22.9073,22.9386,22.8968,22.9317,15100.0
2005-03-08 13:00:00,65.85,65.98,65.82,65.87,29600.0,22.9317,22.9769,22.9212,22.9386,29600.0
2005-03-08 13:10:00,65.87,65.97,65.85,65.96,40700.0,22.9386,22.9735,22.9317,22.97,40700.0
2005-03-08 13:20:00,65.97,65.98,65.88,65.9,20600.0,22.9735,22.9769,22.9421,22.9491,20600.0
2005-03-08 13:30:00,65.89,65.95,65.87,65.94,21900.0,22.9456,22.9665,22.9386,22.963,21900.0
2005-03-08 13:40:00,65.94,65.97,65.9,65.96,48400.0,22.963,22.9735,22.9491,22.97,48400.0
2005-03-08 13:50:00,65.97,66.03,65.95,65.95,41600.0,22.9735,22.9943,22.9665,22.9665,41600.0
2005-03-08 14:00:00,65.98,65.98,65.92,65.93,34600.0,22.9769,22.9769,22.956,22.9595,34600.0
2005-03-08 14:10:00,65.94,65.94,65.83,65.89,66300.0,22.963,22.963,22.9247,22.9456,66300.0
2005-03-08 14:20:00,65.89,66.1,65.87,66.01,70700.0,22.9456,23.0187,22.9386,22.9874,70700.0
2005-03-08 14:30:00,66.06,66.25,66.03,66.21,123900.0,23.0048,23.071,22.9943,23.057,123900.0
2005-03-08 14:40:00,66.21,66.25,66.15,66.16,66200.0,23.057,23.071,23.0361,23.0396,66200.0
2005-03-08 14:50:00,66.15,66.2,66.11,66.15,50600.0,23.0361,23.0535,23.0222,23.0361,50600.0
2005-03-08 15:00:00,66.16,66.23,66.13,66.13,77200.0,23.0396,23.064,23.0292,23.0292,77200.0
2005-03-08 15:10:00,66.14,66.34,66.13,66.28,274500.0,23.0327,23.1023,23.0292,23.0814,274500.0
2005-03-08 15:20:00,66.28,66.4,66.27,66.36,186100.0,23.0814,23.1232,23.0779,23.1093,186100.0
2005-03-08 15:30:00,66.37,66.4,66.29,66.29,165300.0,23.1127,23.1232,23.0849,23.0849,165300.0
2005-03-08 15:40:00,66.3,66.3,66.22,66.28,219200.0,23.0884,23.0884,23.0605,23.0814,219200.0
2005-03-08 15:50:00,66.28,66.29,66.26,66.26,178200.0,23.0814,23.0849,23.0744,23.0744,178200.0
2005-03-09 09:30:00,65.71,65.91,65.64,65.87,161100.0,22.8829,22.9526,22.8585,22.9386,161100.0
2005-03-09 09:40:00,65.87,65.91,65.64,65.75,152200.0,22.9386,22.9526,22.8585,22.8968,152200.0
2005-03-09 09:50:00,65.76,65.94,65.63,65.83,216400.0,22.9003,22.963,22.8551,22.9247,216400.0
2005-03-09 10:00:00,65.83,65.95,65.75,65.8,133600.0,22.9247,22.9665,22.8968,22.9143,133600.0
2005-03-09 10:10:00,65.82,66.07,65.76,66.07,110900.0,22.9212,23.0083,22.9003,23.0083,110900.0
2005-03-09 10:20:00,66.06,66.12,65.92,66.03,97300.0,23.0048,23.0257,22.956,22.9943,97300.0
2005-03-09 10:30:00,66.02,66.02,65.7,65.8,216000.0,22.9909,22.9909,22.8794,22.9143,216000.0
2005-03-09 10:40:00,65.81,65.97,65.78,65.89,123600.0,22.9177,22.9735,22.9073,22.9456,123600.0
2005-03-09 10:50:00,65.9,65.9,65.68,65.71,133400.0,22.9491,22.9491,22.8725,22.8829,133400.0
2005-03-09 11:00:00,65.71,65.91,65.69,65.78,157200.0,22.8829,22.9526,22.8759,22.9073,157200.0
2005-03-09 11:10:00,65.78,65.85,65.7,65.73,161300.0,22.9073,22.9317,22.8794,22.8899,161300.0
2005-03-09 11:20:00,65.74,65.87,65.61,65.85,176300.0,22.8934,22.9386,22.8481,22.9317,176300.0
2005-03-09 11:30:00,65.85,65.98,65.79,65.83,142500.0,22.9317,22.9769,22.9108,22.9247,142500.0
2005-03-09 11:40:00,65.81,65.84,65.72,65.77,52700.0,22.9177,22.9282,22.8864,22.9038,52700.0
2005-03-09 11:50:00,65.78,65.88,65.7,65.83,67600.0,22.9073,22.9421,22.8794,22.9247,67600.0
2005-03-09 12:00:00,65.85,65.9,65.74,65.78,72700.0,22.9317,22.9491,22.8934,22.9073,72700.0
2005-03-09 12:10:00,65.78,65.78,65.72,65.75,105900.0,22.9073,22.9073,22.8864,22.8968,105900.0
2005-03-09 12:20:00,65.79,65.95,65.79,65.93,75800.0,22.9108,22.9665,22.9108,22.9595,75800.0
2005-03-09 12:30:00,65.95,66.09,65.95,66.06,86800.0,22.9665,23.0152,22.9665,23.0048,86800.0
2005-03-09 12:40:00,66.07,66.08,66.0,66.02,38700.0,23.0083,23.0118,22.9839,22.9909,38700.0
2005-03-09 12:50:00,66.01,66.09,65.95,65.95,91100.0,22.9874,23.0152,22.9665,22.9665,91100.0
2005-03-09 13:00:00,65.95,66.19,65.92,66.19,61200.0,22.9665,23.0501,22.956,23.0501,61200.0
2005-03-09 13:10:00,66.2,66.36,66.2,66.29,85100.0,23.0535,23.1093,23.0535,23.0849,85100.0
2005-03-09 13:20:00,66.3,66.36,66.27,66.3,38000.0,23.0884,23.1093,23.0779,23.0884,38000.0
2005-03-09 13:30:00,66.29,66.3,65.83,65.89,114200.0,23.0849,23.0884,22.9247,22.9456,114200.0
2005-03-09 13:40:00,65.89,65.99,65.8,65.97,182900.0,22.9456,22.9804,22.9143,22.9735,182900.0
2005-03-09 13:50:00,65.95,65.95,65.68,65.75,191900.0,22.9665,22.9665,22.8725,22.8968,191900.0
2005-03-09 14:00:00,65.75,65.88,65.62,65.77,111900.0,22.8968,22.9421,22.8516,22.9038,111900.0
2005-03-09 14:10:00,65.79,65.87,65.57,65.57,81100.0,22.9108,22.9386,22.8342,22.8342,81100.0
2005-03-09 14:20:00,65.62,65.63,65.22,65.26,139900.0,22.8516,22.8551,22.7123,22.7262,139900.0
2005-03-09 14:30:00,65.25,65.53,65.25,65.43,177800.0,22.7227,22.8202,22.7227,22.7854,177800.0
2005-03-09 14:40:00,65.43,65.53,65.27,65.42,145100.0,22.7854,22.8202,22.7297,22.7819,145100.0
2005-03-09 14:50:00,65.41,65.44,65.28,65.29,82300.0,22.7784,22.7889,22.7332,22.7366,82300.0
2005-03-09 15:00:00,65.29,65.29,65.12,65.14,130200.0,22.7366,22.7366,22.6774,22.6844,130200.0
2005-03-09 15:10:00,65.14,65.15,64.87,65.01,182800.0,22.6844,22.6879,22.5904,22.6391,182800.0
2005-03-09 15:20:00,65.0,65.11,64.91,65.01,157600.0,22.6357,22.674,22.6043,22.6391,157600.0
2005-03-09 15:30:00,65.03,65.12,64.76,64.87,174500.0,22.6461,22.6774,22.5521,22.5904,174500.0
2005-03-09 15:40:00,64.85,64.89,64.6,64.69,210600.0,22.5834,22.5974,22.4964,22.5277,210600.0
2005-03-09 15:50:00,64.69,64.7,64.56,64.65,277000.0,22.5277,22.5312,22.4824,22.5138,277000.0
2005-03-10 09:30:00,64.54,64.55,64.35,64.41,269800.0,22.4755,22.479,22.4093,22.4302,269800.0
2005-03-10 09:40:00,64.46,64.48,64.14,64.32,236200.0,22.4476,22.4546,22.3362,22.3989,236200.0
2005-03-10 09:50:00,64.32,64.47,64.15,64.46,197900.0,22.3989,22.4511,22.3397,22.4476,197900.0
2005-03-10 10:00:00,64.47,64.5,64.16,64.26,118200.0,22.4511,22.4615,22.3431,22.378,118200.0
2005-03-10 10:10:00,64.26,64.32,64.24,64.25,127400.0,22.378,22.3989,22.371,22.3745,127400.0
2005-03-10 10:20:00,64.25,64.26,64.01,64.17,172000.0,22.3745,22.378,22.2909,22.3466,172000.0
2005-03-10 10:30:00,64.19,64.26,64.15,64.15,200300.0,22.3536,22.378,22.3397,22.3397,200300.0
2005-03-10 10:40:00,64.12,64.18,64.0,64.0,215100.0,22.3292,22.3501,22.2874,22.2874,215100.0
2005-03-10 10:50:00,64.0,64.1,63.86,64.05,262900.0,22.2874,22.3222,22.2387,22.3048,262900.0
2005-03-10 11:00:00,64.05,64.06,63.88,63.99,272100.0,22.3048,22.3083,22.2456,22.2839,272100.0
2005-03-10 11:10:00,63.99,64.2,63.94,64.2,260100.0,22.2839,22.3571,22.2665,22.3571,260100.0
2005-03-10 11:20:00,64.22,64.28,64.15,64.28,128300.0,22.364,22.3849,22.3397,22.3849,128300.0
2005-03-10 11:30:00,64.28,64.28,64.12,64.22,126000.0,22.3849,22.3849,22.3292,22.364,126000.0
2005-03-10 11:40:00,64.23,64.48,64.23,64.48,76100.0,22.3675,22.4546,22.3675,22.4546,76100.0
2005-03-10 11:50:00,64.48,64.49,64.27,64.29,146100.0,22.4546,22.4581,22.3814,22.3884,146100.0
2005-03-10 12:00:00,64.3,64.42,64.25,64.42,138600.0,22.3919,22.4337,22.3745,22.4337,138600.0
2005-03-10 12:10:00,64.4,64.45,64.31,64.35,61700.0,22.4267,22.4441,22.3954,22.4093,61700.0
2005-03-10 12:20:00,64.35,64.4,64.3,64.4,54600.0,22.4093,22.4267,22.3919,22.4267,54600.0
2005-03-10 12:30:00,64.39,64.41,64.26,64.33,54600.0,22.4232,22.4302,22.378,22.4023,54600.0
2005-03-10 12:40:00,64.31,64.38,64.31,64.31,45700.0,22.3954,22.4197,22.3954,22.3954,45700.0
2005-03-10 12:50:00,64.32,64.32,64.2,64.25,36000.0,22.3989,22.3989,22.3571,22.3745,36000.0
2005-03-10 13:00:00,64.32,64.4,64.24,64.35,65900.0,22.3989,22.4267,22.371,22.4093,65900.0
2005-03-10 13:10:00,64.35,64.45,64.31,64.35,29200.0,22.4093,22.4441,22.3954,22.4093,29200.0
2005-03-10 13:20:00,64.35,64.39,64.25,64.28,35800.0,22.4093,22.4232,22.3745,22.3849,35800.0
2005-03-10 13:30:00,64.3,64.34,64.25,64.25,26900.0,22.3919,22.4058,22.3745,22.3745,26900.0
2005-03-10 13:40:00,64.25,64.25,64.0,64.0,122800.0,22.3745,22.3745,22.2874,22.2874,122800.0
2005-03-10 13:50:00,64.0,64.1,63.98,64.1,135400.0,22.2874,22.3222,22.2805,22.3222,135400.0
2005-03-10 14:00:00,64.1,64.11,63.96,64.0,76300.0,22.3222,22.3257,22.2735,22.2874,76300.0
2005-03-10 14:10:00,64.01,64.01,63.86,63.96,73500.0,22.2909,22.2909,22.2387,22.2735,73500.0
2005-03-10 14:20:00,63.95,64.06,63.95,64.02,144600.0,22.27,22.3083,22.27,22.2944,144600.0
2005-03-10 14:30:00,64.06,64.1,63.96,64.05,91400.0,22.3083,22.3222,22.2735,22.3048,91400.0
2005-03-10 14:40:00,64.05,64.09,64.01,64.05,58900.0,22.3048,22.3188,22.2909,22.3048,58900.0
2005-03-10 14:50:00,64.05,64.12,64.03,64.04,65100.0,22.3048,22.3292,22.2979,22.3013,65100.0
2005-03-10 15:00:00,64.05,64.05,63.8,63.8,77900.0,22.3048,22.3048,22.2178,22.2178,77900.0
2005-03-10 15:10:00,63.81,63.91,63.77,63.87,142400.0,22.2213,22.2561,22.2073,22.2421,142400.0
2005-03-10 15:20:00,63.87,63.91,63.75,63.75,167000.0,22.2421,22.2561,22.2004,22.2004,167000.0
2005-03-10 15:30:00,63.76,63.95,63.76,63.95,191800.0,22.2038,22.27,22.2038,22.27,191800.0
2005-03-10 15:40:00,63.97,64.08,63.9,64.08,114400.0,22.277,22.3153,22.2526,22.3153,114400.0
2005-03-10 15:50:00,64.07,64.2,64.02,64.18,154000.0,22.3118,22.3571,22.2944,22.3501,154000.0
2005-03-11 09:30:00,64.32,64.34,64.2,64.27,219100.0,22.3989,22.4058,22.3571,22.3814,219100.0
2005-03-11 09:40:00,64.27,64.63,64.27,64.63,105800.0,22.3814,22.5068,22.3814,22.5068,105800.0
2005-03-11 09:50:00,64.61,64.86,64.58,64.68,162200.0,22.4998,22.5869,22.4894,22.5242,162200.0
2005-03-11 10:00:00,64.67,64.82,64.61,64.67,116100.0,22.5207,22.573,22.4998,22.5207,116100.0
2005-03-11 10:10:00,64.69,64.88,64.58,64.72,121300.0,22.5277,22.5939,22.4894,22.5382,121300.0
2005-03-11 10:20:00,64.72,64.76,64.61,64.71,119100.0,22.5382,22.5521,22.4998,22.5347,119100.0
2005-03-11 10:30:00,64.74,64.78,64.62,64.76,77900.0,22.5451,22.559,22.5033,22.5521,77900.0
2005-03-11 10:40:00,64.75,64.91,64.72,64.77,95300.0,22.5486,22.6043,22.5382,22.5556,95300.0
2005-03-11 10:50:00,64.78,64.78,64.55,64.6,104900.0,22.559,22.559,22.479,22.4964,104900.0
2005-03-11 11:00:00,64.61,64.63,64.53,64.59,98800.0,22.4998,22.5068,22.472,22.4929,98800.0
2005-03-11 11:10:00,64.58,64.79,64.58,64.73,123900.0,22.4894,22.5625,22.4894,22.5416,123900.0
2005-03-11 11:20:00,64.73,64.73,64.59,64.69,46600.0,22.5416,22.5416,22.4929,22.5277,46600.0
2005-03-11 11:30:00,64.69,64.8,64.63,64.71,64100.0,22.5277,22.566,22.5068,22.5347,64100.0
2005-03-11 11:40:00,64.72,64.8,64.67,64.73,103300.0,22.5382,22.566,22.5207,22.5416,103300.0
2005-03-11 11:50:00,64.72,64.85,64.67,64.72,106600.0,22.5382,22.5834,22.5207,22.5382,106600.0
2005-03-11 12:00:00,64.7,64.73,64.6,64.69,127300.0,22.5312,22.5416,22.4964,22.5277,127300.0
2005-03-11 12:10:00,64.7,64.74,64.64,64.71,75500.0,22.5312,22.5451,22.5103,22.5347,75500.0
2005-03-11 12:20:00,64.72,64.75,64.66,64.7,102900.0,22.5382,22.5486,22.5173,22.5312,102900.0
2005-03-11 12:30:00,64.7,64.85,64.65,64.79,89400.0,22.5312,22.5834,22.5138,22.5625,89400.0
2005-03-11 12:40:00,64.81,64.88,64.81,64.85,33200.0,22.5695,22.5939,22.5695,22.5834,33200.0
2005-03-11 12:50:00,64.83,64.87,64.74,64.75,23900.0,22.5765,22.5904,22.5451,22.5486,23900.0
2005-03-11 13:00:00,64.74,64.82,64.74,64.8,28200.0,22.5451,22.573,22.5451,22.566,28200.0
2005-03-11 13:10:00,64.79,64.82,64.76,64.78,19500.0,22.5625,22.573,22.5521,22.559,19500.0
2005-03-11 13:20:00,64.78,64.8,64.73,64.73,18600.0,22.559,22.566,22.5416,22.5416,18600.0
2005-03-11 13:30:00,64.74,64.74,64.61,64.61,31100.0,22.5451,22.5451,22.4998,22.4998,31100.0
2005-03-11 13:40:00,64.63,64.63,64.42,64.46,46200.0,22.5068,22.5068,22.4337,22.4476,46200.0
2005-03-11 13:50:00,64.49,64.55,64.41,64.41,83800.0,22.4581,22.479,22.4302,22.4302,83800.0
2005-03-11 14:00:00,64.41,64.5,64.39,64.46,48000.0,22.4302,22.4615,22.4232,22.4476,48000.0
2005-03-11 14:10:00,64.47,64.56,64.45,64.56,37700.0,22.4511,22.4824,22.4441,22.4824,37700.0
2005-03-11 14:20:00,64.55,64.57,64.51,64.53,40300.0,22.479,22.4859,22.465,22.472,40300.0
2005-03-11 14:30:00,64.51,64.55,64.47,64.5,57300.0,22.465,22.479,22.4511,22.4615,57300.0
2005-03-11 14:40:00,64.5,64.5,64.37,64.39,53400.0,22.4615,22.4615,22.4163,22.4232,53400.0
2005-03-11 14:50:00,64.39,64.51,64.35,64.43,57300.0,22.4232,22.465,22.4093,22.4372,57300.0
2005-03-11 15:00:00,64.42,64.44,64.3,64.4,102700.0,22.4337,22.4406,22.3919,22.4267,102700.0
2005-03-11 15:10:00,64.4,64.45,64.4,64.4,95400.0,22.4267,22.4441,22.4267,22.4267,95400.0
2005-03-11 15:20:00,64.41,64.51,64.38,64.45,209800.0,22.4302,22.465,22.4197,22.4441,209800.0
2005-03-11 15:30:00,64.45,64.54,64.44,64.52,101500.0,22.4441,22.4755,22.4406,22.4685,101500.0
2005-03-11 15:40:00,64.5,64.58,64.5,64.56,129100.0,22.4615,22.4894,22.4615,22.4824,129100.0
2005-03-11 15:50:00,64.56,64.7,64.55,64.55,247400.0,22.4824,22.5312,22.479,22.479,247400.0
2005-03-14 09:30:00,64.4,64.4,64.33,64.33,81100.0,22.4267,22.4267,22.4023,22.4023,81100.0
2005-03-14 09:40:00,64.32,64.33,64.23,64.29,88200.0,22.3989,22.4023,22.3675,22.3884,88200.0
2005-03-14 09:50:00,64.28,64.3,64.09,64.14,148200.0,22.3849,22.3919,22.3188,22.3362,148200.0
2005-03-14 10:00:00,64.14,64.23,64.09,64.22,169300.0,22.3362,22.3675,22.3188,22.364,169300.0
2005-03-14 10:10:00,64.22,64.26,64.13,64.18,98400.0,22.364,22.378,22.3327,22.3501,98400.0
2005-03-14 10:20:00,64.19,64.19,64.02,64.1,264800.0,22.3536,22.3536,22.2944,22.3222,264800.0
2005-03-14 10:30:00,64.08,64.22,64.08,64.14,213400.0,22.3153,22.364,22.3153,22.3362,213400.0
2005-03-14 10:40:00,64.14,64.16,64.05,64.12,109300.0,22.3362,22.3431,22.3048,22.3292,109300.0
2005-03-14 10:50:00,64.12,64.18,64.08,64.1,115400.0,22.3292,22.3501,22.3153,22.3222,115400.0
2005-03-14 11:00:00,64.11,64.28,64.11,64.27,88200.0,22.3257,22.3849,22.3257,22.3814,88200.0
2005-03-14 11:10:00,64.28,64.4,64.27,64.38,99400.0,22.3849,22.4267,22.3814,22.4197,99400.0
2005-03-14 11:20:00,64.4,64.44,64.32,64.37,67100.0,22.4267,22.4406,22.3989,22.4163,67100.0
2005-03-14 11:30:00,64.37,64.38,64.28,64.37,55300.0,22.4163,22.4197,22.3849,22.4163,55300.0
2005-03-14 11:40:00,64.37,64.39,64.17,64.21,57900.0,22.4163,22.4232,22.3466,22.3605,57900.0
2005-03-14 11:50:00,64.21,64.26,64.17,64.19,40100.0,22.3605,22.378,22.3466,22.3536,40100.0
2005-03-14 12:00:00,64.2,64.27,64.18,64.2,43400.0,22.3571,22.3814,22.3501,22.3571,43400.0
2005-03-14 12:10:00,64.2,64.2,64.05,64.1,49600.0,22.3571,22.3571,22.3048,22.3222,49600.0
2005-03-14 12:20:00,64.08,64.17,64.07,64.11,29700.0,22.3153,22.3466,22.3118,22.3257,29700.0
2005-03-14 12:30:00,64.1,64.12,63.99,63.99,26300.0,22.3222,22.3292,22.2839,22.2839,26300.0
2005-03-14 12:40:00,63.98,64.11,63.96,64.1,47000.0,22.2805,22.3257,22.2735,22.3222,47000.0
2005-03-14 12:50:00,64.09,64.11,64.02,64.02,35500.0,22.3188,22.3257,22.2944,22.2944,35500.0
2005-03-14 13:00:00,64.01,64.07,63.96,64.05,21700.0,22.2909,22.3118,22.2735,22.3048,21700.0
2005-03-14 13:10:00,64.08,64.18,64.01,64.16,35200.0,22.3153,22.3501,22.2909,22.3431,35200.0
2005-03-14 13:20:00,64.15,64.25,64.12,64.25,55400.0,22.3397,22.3745,22.3292,22.3745,55400.0
2005-03-14 13:30:00,64.25,64.31,64.21,64.29,33200.0,22.3745,22.3954,22.3605,22.3884,33200.0
2005-03-14 13:40:00,64.29,64.4,64.29,64.36,48700.0,22.3884,22.4267,22.3884,22.4128,48700.0
2005-03-14 13:50:00,64.35,64.37,64.23,64.29,39600.0,22.4093,22.4163,22.3675,22.3884,39600.0
2005-03-14 14:00:00,64.33,64.48,64.33,64.44,49000.0,22.4023,22.4546,22.4023,22.4406,49000.0
2005-03-14 14:10:00,64.43,64.45,64.36,64.37,44400.0,22.4372,22.4441,22.4128,22.4163,44400.0
2005-03-14 14:20:00,64.38,64.45,64.27,64.27,31500.0,22.4197,22.4441,22.3814,22.3814,31500.0
2005-03-14 14:30:00,64.3,64.39,64.26,64.37,23100.0,22.3919,22.4232,22.378,22.4163,23100.0
2005-03-14 14:40:00,64.4,64.58,64.39,64.5,31900.0,22.4267,22.4894,22.4232,22.4615,31900.0
2005-03-14 14:50:00,64.49,64.58,64.47,64.55,45700.0,22.4581,22.4894,22.4511,22.479,45700.0
2005-03-14 15:00:00,64.53,64.77,64.5,64.7,165200.0,22.472,22.5556,22.4615,22.5312,165200.0
2005-03-14 15:10:00,64.7,64.74,64.61,64.71,52300.0,22.5312,22.5451,22.4998,22.5347,52300.0
2005-03-14 15:20:00,64.72,64.89,64.68,64.71,190700.0,22.5382,22.5974,22.5242,22.5347,190700.0
2005-03-14 15:30:00,64.71,64.76,64.62,64.63,88700.0,22.5347,22.5521,22.5033,22.5068,88700.0
2005-03-14 15:40:00,64.63,64.7,64.61,64.62,72200.0,22.5068,22.5312,22.4998,22.5033,72200.0
2005-03-14 15:50:00,64.63,64.7,64.61,64.63,89500.0,22.5068,22.5312,22.4998,22.5068,89500.0
2005-03-15 09:30:00,65.18,65.18,65.06,65.07,223700.0,22.6983,22.6983,22.6566,22.66,223700.0
2005-03-15 09:40:00,65.07,65.1,65.0,65.01,159900.0,22.66,22.6705,22.6357,22.6391,159900.0
2005-03-15 09:50:00,65.01,65.12,64.92,65.11,196200.0,22.6391,22.6774,22.6078,22.674,196200.0
2005-03-15 10:00:00,65.11,65.11,64.98,65.03,90600.0,22.674,22.674,22.6287,22.6461,90600.0
2005-03-15 10:10:00,65.04,65.04,64.91,64.99,86600.0,22.6496,22.6496,22.6043,22.6322,86600.0
2005-03-15 10:20:00,64.99,65.27,64.97,65.25,70700.0,22.6322,22.7297,22.6252,22.7227,70700.0
2005-03-15 10:30:00,65.25,65.26,65.07,65.14,77200.0,22.7227,22.7262,22.66,22.6844,77200.0
2005-03-15 10:40:00,65.14,65.17,65.1,65.12,102800.0,22.6844,22.6949,22.6705,22.6774,102800.0
2005-03-15 10:50:00,65.13,65.16,65.06,65.15,202600.0,22.6809,22.6914,22.6566,22.6879,202600.0
2005-03-15 11:00:00,65.15,65.15,65.06,65.1,165300.0,22.6879,22.6879,22.6566,22.6705,165300.0
2005-03-15 11:10:00,65.1,65.1,65.07,65.07,38500.0,22.6705,22.6705,22.66,22.66,38500.0
2005-03-15 11:20:00,65.08,65.08,64.97,65.03,126300.0,22.6635,22.6635,22.6252,22.6461,126300.0
2005-03-15 11:30:00,65.04,65.14,64.97,64.97,32700.0,22.6496,22.6844,22.6252,22.6252,32700.0
2005-03-15 11:40:00,64.97,65.0,64.73,64.88,74300.0,22.6252,22.6357,22.5416,22.5939,74300.0
2005-03-15 11:50:00,64.89,64.96,64.79,64.9,42200.0,22.5974,22.6217,22.5625,22.6008,42200.0
2005-03-15 12:00:00,64.82,64.95,64.75,64.95,35700.0,22.573,22.6182,22.5486,22.6182,35700.0
2005-03-15 12:10:00,64.95,64.95,64.84,64.88,30200.0,22.6182,22.6182,22.5799,22.5939,30200.0
2005-03-15 12:20:00,64.88,64.94,64.88,64.92,11200.0,22.5939,22.6148,22.5939,22.6078,11200.0
2005-03-15 12:30:00,64.92,64.92,64.78,64.8,37700.0,22.6078,22.6078,22.559,22.566,37700.0
2005-03-15 12:40:00,64.81,64.82,64.7,64.7,51300.0,22.5695,22.573,22.5312,22.5312,51300.0
2005-03-15 12:50:00,64.69,64.75,64.61,64.75,53700.0,22.5277,22.5486,22.4998,22.5486,53700.0
2005-03-15 13:00:00,64.76,64.81,64.65,64.65,32400.0,22.5521,22.5695,22.5138,22.5138,32400.0
2005-03-15 13:10:00,64.66,64.67,64.57,64.6,75000.0,22.5173,22.5207,22.4859,22.4964,75000.0
2005-03-15 13:20:00,64.58,64.58,64.4,64.41,73900.0,22.4894,22.4894,22.4267,22.4302,73900.0
2005-03-15 13:30:00,64.41,64.42,64.33,64.38,121000.0,22.4302,22.4337,22.4023,22.4197,121000.0
2005-03-15 13:40:00,64.32,64.49,64.32,64.39,81000.0,22.3989,22.4581,22.3989,22.4232,81000.0
2005-03-15 13:50:00,64.42,64.42,64.32,64.34,87500.0,22.4337,22.4337,22.3989,22.4058,87500.0
2005-03-15 14:00:00,64.35,64.52,64.35,64.44,68500.0,22.4093,22.4685,22.4093,22.4406,68500.0
2005-03-15 14:10:00,64.42,64.45,64.31,64.35,44500.0,22.4337,22.4441,22.3954,22.4093,44500.0
2005-03-15 14:20:00,64.36,64.41,64.35,64.39,62700.0,22.4128,22.4302,22.4093,22.4232,62700.0
2005-03-15 14:30:00,64.38,64.4,64.33,64.39,33600.0,22.4197,22.4267,22.4023,22.4232,33600.0
2005-03-15 14:40:00,64.4,64.43,64.34,64.37,66400.0,22.4267,22.4372,22.4058,22.4163,66400.0
2005-03-15 14:50:00,64.36,64.44,64.31,64.4,148900.0,22.4128,22.4406,22.3954,22.4267,148900.0
2005-03-15 15:00:00,64.4,64.48,64.4,64.42,81300.0,22.4267,22.4546,22.4267,22.4337,81300.0
2005-03-15 15:10:00,64.41,64.42,64.37,64.41,38100.0,22.4302,22.4337,22.4163,22.4302,38100.0
2005-03-15 15:20:00,64.4,64.42,64.29,64.29,89800.0,22.4267,22.4337,22.3884,22.3884,89800.0
2005-03-15 15:30:00,64.32,64.34,64.25,64.3,63600.0,22.3989,22.4058,22.3745,22.3919,63600.0
2005-03-15 15:40:00,64.31,64.31,64.21,64.21,128200.0,22.3954,22.3954,22.3605,22.3605,128200.0
2005-03-15 15:50:00,64.21,64.22,64.13,64.22,164900.0,22.3605,22.364,22.3327,22.364,164900.0
2005-03-16 09:30:00,64.4,64.57,64.4,64.57,224200.0,22.4267,22.4859,22.4267,22.4859,224200.0
2005-03-16 09:40:00,64.55,64.61,64.27,64.37,292200.0,22.479,22.4998,22.3814,22.4163,292200.0
2005-03-16 09:50:00,64.35,64.47,64.3,64.33,127400.0,22.4093,22.4511,22.3919,22.4023,127400.0
2005-03-16 10:00:00,64.34,64.52,64.33,64.5,126100.0,22.4058,22.4685,22.4023,22.4615,126100.0
2005-03-16 10:10:00,64.49,64.59,64.49,64.51,77800.0,22.4581,22.4929,22.4581,22.465,77800.0
2005-03-16 10:20:00,64.5,64.55,64.43,64.53,92400.0,22.4615,22.479,22.4372,22.472,92400.0
2005-03-16 10:30:00,64.52,64.77,64.5,64.64,222300.0,22.4685,22.5556,22.4615,22.5103,222300.0
2005-03-16 10:40:00,64.65,64.92,64.65,64.84,126100.0,22.5138,22.6078,22.5138,22.5799,126100.0
2005-03-16 10:50:00,64.83,65.05,64.81,65.04,128100.0,22.5765,22.6531,22.5695,22.6496,128100.0
2005-03-16 11:00:00,65.03,65.05,64.95,65.0,121900.0,22.6461,22.6531,22.6182,22.6357,121900.0
2005-03-16 11:10:00,65.01,65.01,64.67,64.68,99900.0,22.6391,22.6391,22.5207,22.5242,99900.0
2005-03-16 11:20:00,64.69,64.71,64.49,64.66,79200.0,22.5277,22.5347,22.4581,22.5173,79200.0
2005-03-16 11:30:00,64.68,64.8,64.61,64.68,57800.0,22.5242,22.566,22.4998,22.5242,57800.0
2005-03-16 11:40:00,64.68,64.69,64.57,64.68,25700.0,22.5242,22.5277,22.4859,22.5242,25700.0
2005-03-16 11:50:00,64.69,64.87,64.62,64.86,36200.0,22.5277,22.5904,22.5033,22.5869,36200.0
2005-03-16 12:00:00,64.82,64.83,64.68,64.68,24900.0,22.573,22.5765,22.5242,22.5242,24900.0
2005-03-16 12:10:00,64.69,64.75,64.6,64.72,31200.0,22.5277,22.5486,22.4964,22.5382,31200.0
2005-03-16 12:20:00,64.74,64.78,64.62,64.64,33900.0,22.5451,22.559,22.5033,22.5103,33900.0
2005-03-16 12:30:00,64.64,64.67,64.54,64.65,43500.0,22.5103,22.5207,22.4755,22.5138,43500.0
2005-03-16 12:40:00,64.69,64.71,64.63,64.69,33900.0,22.5277,22.5347,22.5068,22.5277,33900.0
2005-03-16 12:50:00,64.68,64.79,64.66,64.77,21300.0,22.5242,22.5625,22.5173,22.5556,21300.0
2005-03-16 13:00:00,64.79,64.8,64.71,64.72,61800.0,22.5625,22.566,22.5347,22.5382,61800.0
2005-03-16 13:10:00,64.71,64.71,64.57,64.57,33500.0,22.5347,22.5347,22.4859,22.4859,33500.0
2005-03-16 13:20:00,64.59,64.65,64.55,64.55,19500.0,22.4929,22.5138,22.479,22.479,19500.0
2005-03-16 13:30:00,64.55,64.57,64.51,64.53,122100.0,22.479,22.4859,22.465,22.472,122100.0
2005-03-16 13:40:00,64.52,64.64,64.52,64.56,63900.0,22.4685,22.5103,22.4685,22.4824,63900.0
2005-03-16 13:50:00,64.55,64.56,64.41,64.54,57200.0,22.479,22.4824,22.4302,22.4755,57200.0
2005-03-16 14:00:00,64.53,64.53,64.41,64.47,61800.0,22.472,22.472,22.4302,22.4511,61800.0
2005-03-16 14:10:00,64.49,64.7,64.49,64.65,103300.0,22.4581,22.5312,22.4581,22.5138,103300.0
2005-03-16 14:20:00,64.65,64.66,64.52,64.52,88900.0,22.5138,22.5173,22.4685,22.4685,88900.0
2005-03-16 14:30:00,64.56,64.62,64.5,64.55,80400.0,22.4824,22.5033,22.4615,22.479,80400.0
2005-03-16 14:40:00,64.56,64.58,64.41,64.41,56200.0,22.4824,22.4894,22.4302,22.4302,56200.0
2005-03-16 14:50:00,64.42,64.54,64.38,64.5,53200.0,22.4337,22.4755,22.4197,22.4615,53200.0
2005-03-16 15:00:00,64.5,64.58,64.47,64.58,45400.0,22.4615,22.4894,22.4511,22.4894,45400.0
2005-03-16 15:10:00,64.57,64.58,64.41,64.47,79900.0,22.4859,22.4894,22.4302,22.4511,79900.0
2005-03-16 15:20:00,64.45,64.45,64.31,64.41,96400.0,22.4441,22.4441,22.3954,22.4302,96400.0
2005-03-16 15:30:00,64.4,64.44,64.38,64.44,107700.0,22.4267,22.4406,22.4197,22.4406,107700.0
2005-03-16 15:40:00,64.4,64.42,64.37,64.38,92600.0,22.4267,22.4337,22.4163,22.4197,92600.0
2005-03-16 15:50:00,64.38,64.4,64.36,64.38,124200.0,22.4197,22.4267,22.4128,22.4197,124200.0
2005-03-17 09:30:00,64.91,64.91,64.8,64.85,161100.0,22.6043,22.6043,22.566,22.5834,161100.0
2005-03-17 09:40:00,64.86,64.95,64.79,64.93,153000.0,22.5869,22.6182,22.5625,22.6113,153000.0
2005-03-17 09:50:00,64.92,64.94,64.72,64.76,158600.0,22.6078,22.6148,22.5382,22.5521,158600.0
2005-03-17 10:00:00,64.74,64.98,64.65,64.88,141100.0,22.5451,22.6287,22.5138,22.5939,141100.0
2005-03-17 10:10:00,64.88,64.88,64.7,64.76,146800.0,22.5939,22.5939,22.5312,22.5521,146800.0
2005-03-17 10:20:00,64.79,64.8,64.71,64.78,60600.0,22.5625,22.566,22.5347,22.559,60600.0
2005-03-17 10:30:00,64.77,64.83,64.65,64.66,88900.0,22.5556,22.5765,22.5138,22.5173,88900.0
2005-03-17 10:40:00,64.67,64.71,64.55,64.63,133900.0,22.5207,22.5347,22.479,22.5068,133900.0
2005-03-17 10:50:00,64.63,64.71,64.62,64.68,91100.0,22.5068,22.5347,22.5033,22.5242,91100.0
2005-03-17 11:00:00,64.68,64.72,64.48,64.51,157800.0,22.5242,22.5382,22.4546,22.465,157800.0
2005-03-17 11:10:00,64.51,64.57,64.39,64.42,118500.0,22.465,22.4859,22.4232,22.4337,118500.0
2005-03-17 11:20:00,64.42,64.56,64.42,64.53,145600.0,22.4337,22.4824,22.4337,22.472,145600.0
2005-03-17 11:30:00,64.53,64.64,64.44,64.59,128400.0,22.472,22.5103,22.4406,22.4929,128400.0
2005-03-17 11:40:00,64.57,64.6,64.45,64.58,47200.0,22.4859,22.4964,22.4441,22.4894,47200.0
2005-03-17 11:50:00,64.57,64.68,64.52,64.68,31100.0,22.4859,22.5242,22.4685,22.5242,31100.0
2005-03-17 12:00:00,64.69,64.77,64.61,64.71,43600.0,22.5277,22.5556,22.4998,22.5347,43600.0
2005-03-17 12:10:00,64.73,64.79,64.68,64.68,54500.0,22.5416,22.5625,22.5242,22.5242,54500.0
2005-03-17 12:20:00,64.68,64.77,64.63,64.75,37300.0,22.5242,22.5556,22.5068,22.5486,37300.0
2005-03-17 12:30:00,64.75,64.78,64.65,64.69,31400.0,22.5486,22.559,22.5138,22.5277,31400.0
2005-03-17 12:40:00,64.69,64.78,64.69,64.75,36400.0,22.5277,22.559,22.5277,22.5486,36400.0
2005-03-17 12:50:00,64.76,64.83,64.73,64.79,20100.0,22.5521,22.5765,22.5416,22.5625,20100.0
2005-03-17 13:00:00,64.79,64.84,64.78,64.84,33700.0,22.5625,22.5799,22.559,22.5799,33700.0
2005-03-17 13:10:00,64.85,64.85,64.77,64.79,26400.0,22.5834,22.5834,22.5556,22.5625,26400.0
2005-03-17 13:20:00,64.78,64.81,64.7,64.7,17900.0,22.559,22.5695,22.5312,22.5312,17900.0
2005-03-17 13:30:00,64.7,64.72,64.62,64.62,29600.0,22.5312,22.5382,22.5033,22.5033,29600.0
2005-03-17 13:40:00,64.63,64.79,64.63,64.79,18500.0,22.5068,22.5625,22.5068,22.5625,18500.0
2005-03-17 13:50:00,64.8,64.83,64.74,64.82,34200.0,22.566,22.5765,22.5451,22.573,34200.0
2005-03-17 14:00:00,64.81,64.85,64.75,64.75,39500.0,22.5695,22.5834,22.5486,22.5486,39500.0
2005-03-17 14:10:00,64.75,64.8,64.74,64.77,13800.0,22.5486,22.566,22.5451,22.5556,13800.0
2005-03-17 14:20:00,64.76,64.78,64.66,64.72,43500.0,22.5521,22.559,22.5173,22.5382,43500.0
2005-03-17 14:30:00,64.74,64.77,64.61,64.73,48600.0,22.5451,22.5556,22.4998,22.5416,48600.0
2005-03-17 14:40:00,64.73,64.84,64.72,64.72,32500.0,22.5416,22.5799,22.5382,22.5382,32500.0
2005-03-17 14:50:00,64.73,64.82,64.7,64.81,37900.0,22.5416,22.573,22.5312,22.5695,37900.0
2005-03-17 15:00:00,64.8,64.9,64.76,64.9,96400.0,22.566,22.6008,22.5521,22.6008,96400.0
2005-03-17 15:10:00,64.89,64.93,64.8,64.87,57600.0,22.5974,22.6113,22.566,22.5904,57600.0
2005-03-17 15:20:00,64.86,64.88,64.8,64.86,22400.0,22.5869,22.5939,22.566,22.5869,22400.0
2005-03-17 15:30:00,64.87,64.89,64.84,64.85,50900.0,22.5904,22.5974,22.5799,22.5834,50900.0
2005-03-17 15:40:00,64.85,64.87,64.78,64.79,102300.0,22.5834,22.5904,22.559,22.5625,102300.0
2005-03-17 15:50:00,64.78,64.83,64.75,64.82,128700.0,22.559,22.5765,22.5486,22.573,128700.0
2005-03-18 09:30:00,65.01,65.03,64.97,65.0,148100.0,22.6391,22.6461,22.6252,22.6357,148100.0
2005-03-18 09:40:00,65.0,65.12,64.96,64.98,95800.0,22.6357,22.6774,22.6217,22.6287,95800.0
2005-03-18 09:50:00,64.98,65.13,64.95,65.0,108800.0,22.6287,22.6809,22.6182,22.6357,108800.0
2005-03-18 10:00:00,65.0,65.05,64.96,64.98,75900.0,22.6357,22.6531,22.6217,22.6287,75900.0
2005-03-18 10:10:00,65.0,65.14,65.0,65.03,89900.0,22.6357,22.6844,22.6357,22.6461,89900.0
2005-03-18 10:20:00,65.03,65.03,64.9,64.95,79500.0,22.6461,22.6461,22.6008,22.6182,79500.0
2005-03-18 10:30:00,64.95,65.0,64.89,64.92,59000.0,22.6182,22.6357,22.5974,22.6078,59000.0
2005-03-18 10:40:00,64.93,64.93,64.83,64.83,70200.0,22.6113,22.6113,22.5765,22.5765,70200.0
2005-03-18 10:50:00,64.83,64.92,64.81,64.92,53900.0,22.5765,22.6078,22.5695,22.6078,53900.0
2005-03-18 11:00:00,64.93,65.02,64.88,64.88,78000.0,22.6113,22.6426,22.5939,22.5939,78000.0
2005-03-18 11:10:00,64.85,64.93,64.83,64.92,62900.0,22.5834,22.6113,22.5765,22.6078,62900.0
2005-03-18 11:20:00,64.92,65.0,64.91,64.92,82700.0,22.6078,22.6357,22.6043,22.6078,82700.0
2005-03-18 11:30:00,64.93,65.09,64.91,65.09,79200.0,22.6113,22.667,22.6043,22.667,79200.0
2005-03-18 11:40:00,65.08,65.1,65.0,65.01,39400.0,22.6635,22.6705,22.6357,22.6391,39400.0
2005-03-18 11:50:00,65.0,65.07,64.95,65.0,48100.0,22.6357,22.66,22.6182,22.6357,48100.0
2005-03-18 12:00:00,65.03,65.08,64.98,65.08,21700.0,22.6461,22.6635,22.6287,22.6635,21700.0
2005-03-18 12:10:00,65.09,65.12,65.07,65.07,30100.0,22.667,22.6774,22.66,22.66,30100.0
2005-03-18 12:20:00,65.08,65.15,65.07,65.1,65200.0,22.6635,22.6879,22.66,22.6705,65200.0
2005-03-18 12:30:00,65.1,65.17,65.09,65.14,72300.0,22.6705,22.6949,22.667,22.6844,72300.0
2005-03-18 12:40:00,65.15,65.21,65.13,65.14,53300.0,22.6879,22.7088,22.6809,22.6844,53300.0
2005-03-18 12:50:00,65.17,65.2,65.15,65.15,32100.0,22.6949,22.7053,22.6879,22.6879,32100.0
2005-03-18 13:00:00,65.18,65.2,65.0,65.06,66200.0,22.6983,22.7053,22.6357,22.6566,66200.0
2005-03-18 13:10:00,65.06,65.1,65.03,65.04,35800.0,22.6566,22.6705,22.6461,22.6496,35800.0
2005-03-18 13:20:00,65.02,65.07,65.02,65.07,27800.0,22.6426,22.66,22.6426,22.66,27800.0
2005-03-18 13:30:00,65.05,65.08,65.0,65.01,61500.0,22.6531,22.6635,22.6357,22.6391,61500.0
2005-03-18 13:40:00,65.01,65.06,65.0,65.05,43400.0,22.6391,22.6566,22.6357,22.6531,43400.0
2005-03-18 13:50:00,65.05,65.11,65.01,65.1,39700.0,22.6531,22.674,22.6391,22.6705,39700.0
2005-03-18 14:00:00,65.1,65.12,65.01,65.03,131600.0,22.6705,22.6774,22.6391,22.6461,131600.0
2005-03-18 14:10:00,65.05,65.07,65.0,65.05,25500.0,22.6531,22.66,22.6357,22.6531,25500.0
2005-03-18 14:20:00,65.06,65.13,65.05,65.06,80000.0,22.6566,22.6809,22.6531,22.6566,80000.0
2005-03-18 14:30:00,65.09,65.13,65.02,65.09,94200.0,22.667,22.6809,22.6426,22.667,94200.0
2005-03-18 14:40:00,65.09,65.13,65.06,65.06,24100.0,22.667,22.6809,22.6566,22.6566,24100.0
2005-03-18 14:50:00,65.07,65.09,65.01,65.09,18100.0,22.66,22.667,22.6391,22.667,18100.0
2005-03-18 15:00:00,65.09,65.1,65.03,65.08,34100.0,22.667,22.6705,22.6461,22.6635,34100.0
2005-03-18 15:10:00,65.07,65.14,65.05,65.14,57500.0,22.66,22.6844,22.6531,22.6844,57500.0
2005-03-18 15:20:00,65.14,65.15,65.06,65.11,56600.0,22.6844,22.6879,22.6566,22.674,56600.0
2005-03-18 15:30:00,65.13,65.13,65.05,65.09,93900.0,22.6809,22.6809,22.6531,22.667,93900.0
2005-03-18 15:40:00,65.08,65.19,65.08,65.17,94800.0,22.6635,22.7018,22.6635,22.6949,94800.0
2005-03-18 15:50:00,65.17,65.36,65.17,65.35,124500.0,22.6949,22.761,22.6949,22.7575,124500.0
2005-03-21 09:30:00,64.83,64.84,64.78,64.8,206600.0,22.5765,22.5799,22.559,22.566,206600.0
2005-03-21 09:40:00,64.82,64.92,64.75,64.76,145900.0,22.573,22.6078,22.5486,22.5521,145900.0
2005-03-21 09:50:00,64.78,64.86,64.73,64.85,84000.0,22.559,22.5869,22.5416,22.5834,84000.0
2005-03-21 10:00:00,64.83,64.9,64.82,64.83,95400.0,22.5765,22.6008,22.573,22.5765,95400.0
2005-03-21 10:10:00,64.83,64.83,64.7,64.71,58200.0,22.5765,22.5765,22.5312,22.5347,58200.0
2005-03-21 10:20:00,64.71,64.76,64.65,64.71,50100.0,22.5347,22.5521,22.5138,22.5347,50100.0
2005-03-21 10:30:00,64.7,64.71,64.61,64.65,97500.0,22.5312,22.5347,22.4998,22.5138,97500.0
2005-03-21 10:40:00,64.65,64.66,64.47,64.54,102700.0,22.5138,22.5173,22.4511,22.4755,102700.0
2005-03-21 10:50:00,64.54,64.57,64.48,64.51,87500.0,22.4755,22.4859,22.4546,22.465,87500.0
2005-03-21 11:00:00,64.51,64.68,64.51,64.61,94200.0,22.465,22.5242,22.465,22.4998,94200.0
2005-03-21 11:10:00,64.61,64.62,64.44,64.47,126300.0,22.4998,22.5033,22.4406,22.4511,126300.0
2005-03-21 11:20:00,64.46,64.64,64.45,64.64,52200.0,22.4476,22.5103,22.4441,22.5103,52200.0
2005-03-21 11:30:00,64.62,64.62,64.48,64.55,67500.0,22.5033,22.5033,22.4546,22.479,67500.0
2005-03-21 11:40:00,64.52,64.59,64.47,64.58,59400.0,22.4685,22.4929,22.4511,22.4894,59400.0
2005-03-21 11:50:00,64.56,64.6,64.42,64.47,43100.0,22.4824,22.4964,22.4337,22.4511,43100.0
2005-03-21 12:00:00,64.47,64.59,64.44,64.44,50000.0,22.4511,22.4929,22.4406,22.4406,50000.0
2005-03-21 12:10:00,64.45,64.6,64.44,64.58,44000.0,22.4441,22.4964,22.4406,22.4894,44000.0
2005-03-21 12:20:00,64.59,64.65,64.49,64.54,50300.0,22.4929,22.5138,22.4581,22.4755,50300.0
2005-03-21 12:30:00,64.53,64.69,64.51,64.65,42700.0,22.472,22.5277,22.465,22.5138,42700.0
2005-03-21 12:40:00,64.64,64.7,64.55,64.7,40500.0,22.5103,22.5312,22.479,22.5312,40500.0
2005-03-21 12:50:00,64.67,64.7,64.52,64.6,48100.0,22.5207,22.5312,22.4685,22.4964,48100.0
2005-03-21 13:00:00,64.62,64.68,64.56,64.68,23000.0,22.5033,22.5242,22.4824,22.5242,23000.0
2005-03-21 13:10:00,64.68,64.68,64.57,64.66,28100.0,22.5242,22.5242,22.4859,22.5173,28100.0
2005-03-21 13:20:00,64.7,64.79,64.67,64.79,37900.0,22.5312,22.5625,22.5207,22.5625,37900.0
2005-03-21 13:30:00,64.8,64.8,64.7,64.79,15600.0,22.566,22.566,22.5312,22.5625,15600.0
2005-03-21 13:40:00,64.75,64.8,64.72,64.72,24600.0,22.5486,22.566,22.5382,22.5382,24600.0
2005-03-21 13:50:00,64.73,64.85,64.72,64.85,14500.0,22.5416,22.5834,22.5382,22.5834,14500.0
2005-03-21 14:00:00,64.85,64.85,64.72,64.77,23200.0,22.5834,22.5834,22.5382,22.5556,23200.0
2005-03-21 14:10:00,64.77,64.77,64.63,64.67,31600.0,22.5556,22.5556,22.5068,22.5207,31600.0
2005-03-21 14:20:00,64.69,64.77,64.65,64.69,28100.0,22.5277,22.5556,22.5138,22.5277,28100.0
2005-03-21 14:30:00,64.7,64.84,64.7,64.84,45800.0,22.5312,22.5799,22.5312,22.5799,45800.0
2005-03-21 14:40:00,64.83,64.89,64.77,64.82,40700.0,22.5765,22.5974,22.5556,22.573,40700.0
2005-03-21 14:50:00,64.82,64.88,64.75,64.85,18500.0,22.573,22.5939,22.5486,22.5834,18500.0
2005-03-21 15:00:00,64.85,64.89,64.8,64.85,30800.0,22.5834,22.5974,22.566,22.5834,30800.0
2005-03-21 15:10:00,64.83,64.85,64.74,64.82,43700.0,22.5765,22.5834,22.5451,22.573,43700.0
2005-03-21 15:20:00,64.81,64.89,64.81,64.85,111000.0,22.5695,22.5974,22.5695,22.5834,111000.0
2005-03-21 15:30:00,64.85,64.9,64.83,64.89,71800.0,22.5834,22.6008,22.5765,22.5974,71800.0
2005-03-21 15:40:00,64.89,64.89,64.84,64.87,26300.0,22.5974,22.5974,22.5799,22.5904,26300.0
2005-03-21 15:50:00,64.87,64.88,64.73,64.77,69900.0,22.5904,22.5939,22.5416,22.5556,69900.0
2005-03-22 09:30:00,64.19,64.25,64.19,64.21,156500.0,22.3536,22.3745,22.3536,22.3605,156500.0
2005-03-22 09:40:00,64.21,64.24,64.07,64.13,143100.0,22.3605,22.371,22.3118,22.3327,143100.0
2005-03-22 09:50:00,64.12,64.3,64.1,64.3,96400.0,22.3292,22.3919,22.3222,22.3919,96400.0
2005-03-22 10:00:00,64.3,64.35,64.23,64.34,88300.0,22.3919,22.4093,22.3675,22.4058,88300.0
2005-03-22 10:10:00,64.34,64.34,64.17,64.2,64100.0,22.4058,22.4058,22.3466,22.3571,64100.0
2005-03-22 10:20:00,64.2,64.41,64.19,64.41,210600.0,22.3571,22.4302,22.3536,22.4302,210600.0
2005-03-22 10:30:00,64.4,64.5,64.33,64.49,153000.0,22.4267,22.4615,22.4023,22.4581,153000.0
2005-03-22 10:40:00,64.49,64.52,64.41,64.5,138300.0,22.4581,22.4685,22.4302,22.4615,138300.0
2005-03-22 10:50:00,64.51,64.6,64.51,64.56,100600.0,22.465,22.4964,22.465,22.4824,100600.0
2005-03-22 11:00:00,64.56,64.62,64.52,64.61,160700.0,22.4824,22.5033,22.4685,22.4998,160700.0
2005-03-22 11:10:00,64.61,64.66,64.49,64.55,75300.0,22.4998,22.5173,22.4581,22.479,75300.0
2005-03-22 11:20:00,64.55,64.59,64.52,64.59,73000.0,22.479,22.4929,22.4685,22.4929,73000.0
2005-03-22 11:30:00,64.6,64.68,64.57,64.64,71400.0,22.4964,22.5242,22.4859,22.5103,71400.0
2005-03-22 11:40:00,64.6,64.66,64.6,64.63,22100.0,22.4964,22.5173,22.4964,22.5068,22100.0
2005-03-22 11:50:00,64.63,64.78,64.63,64.75,23400.0,22.5068,22.559,22.5068,22.5486,23400.0
2005-03-22 12:00:00,64.75,64.83,64.71,64.83,31400.0,22.5486,22.5765,22.5347,22.5765,31400.0
2005-03-22 12:10:00,64.83,64.94,64.81,64.85,41900.0,22.5765,22.6148,22.5695,22.5834,41900.0
2005-03-22 12:20:00,64.85,65.0,64.85,64.97,25600.0,22.5834,22.6357,22.5834,22.6252,25600.0
2005-03-22 12:30:00,64.97,64.97,64.87,64.92,19000.0,22.6252,22.6252,22.5904,22.6078,19000.0
2005-03-22 12:40:00,64.92,64.92,64.81,64.85,25200.0,22.6078,22.6078,22.5695,22.5834,25200.0
2005-03-22 12:50:00,64.83,64.83,64.72,64.79,42300.0,22.5765,22.5765,22.5382,22.5625,42300.0
2005-03-22 13:00:00,64.79,64.85,64.74,64.83,46200.0,22.5625,22.5834,22.5451,22.5765,46200.0
2005-03-22 13:10:00,64.82,64.82,64.75,64.75,23000.0,22.573,22.573,22.5486,22.5486,23000.0
2005-03-22 13:20:00,64.76,64.8,64.75,64.76,21500.0,22.5521,22.566,22.5486,22.5521,21500.0
2005-03-22 13:30:00,64.76,64.79,64.74,64.76,15700.0,22.5521,22.5625,22.5451,22.5521,15700.0
2005-03-22 13:40:00,64.79,64.8,64.75,64.75,35700.0,22.5625,22.566,22.5486,22.5486,35700.0
2005-03-22 13:50:00,64.73,64.74,64.6,64.63,80400.0,22.5416,22.5451,22.4964,22.5068,80400.0
2005-03-22 14:00:00,64.62,64.64,64.36,64.41,55800.0,22.5033,22.5103,22.4128,22.4302,55800.0
2005-03-22 14:10:00,64.42,64.45,64.21,64.38,90600.0,22.4337,22.4441,22.3605,22.4197,90600.0
2005-03-22 14:20:00,64.36,64.37,64.16,64.34,96300.0,22.4128,22.4163,22.3431,22.4058,96300.0
2005-03-22 14:30:00,64.33,64.44,64.19,64.19,136700.0,22.4023,22.4406,22.3536,22.3536,136700.0
2005-03-22 14:40:00,64.18,64.18,64.0,64.12,149000.0,22.3501,22.3501,22.2874,22.3292,149000.0
2005-03-22 14:50:00,64.12,64.16,64.01,64.11,58800.0,22.3292,22.3431,22.2909,22.3257,58800.0
2005-03-22 15:00:00,64.08,64.08,63.85,63.9,136100.0,22.3153,22.3153,22.2352,22.2526,136100.0
2005-03-22 15:10:00,63.85,63.9,63.66,63.73,160400.0,22.2352,22.2526,22.169,22.1934,160400.0
2005-03-22 15:20:00,63.73,63.84,63.66,63.68,118100.0,22.1934,22.2317,22.169,22.176,118100.0
2005-03-22 15:30:00,63.7,63.79,63.62,63.62,72300.0,22.1829,22.2143,22.1551,22.1551,72300.0
2005-03-22 15:40:00,63.61,63.65,63.55,63.63,142200.0,22.1516,22.1655,22.1307,22.1586,142200.0
2005-03-22 15:50:00,63.63,63.67,63.52,63.53,104700.0,22.1586,22.1725,22.1203,22.1237,104700.0
2005-03-23 09:30:00,62.68,62.72,62.61,62.64,200600.0,21.8277,21.8417,21.8034,21.8138,200600.0
2005-03-23 09:40:00,62.64,62.69,62.56,62.65,224200.0,21.8138,21.8312,21.786,21.8173,224200.0
2005-03-23 09:50:00,62.64,62.65,62.47,62.47,198200.0,21.8138,21.8173,21.7546,21.7546,198200.0
2005-03-23 10:00:00,62.47,62.61,62.46,62.51,152900.0,21.7546,21.8034,21.7511,21.7685,152900.0
2005-03-23 10:10:00,62.52,62.63,62.52,62.57,150000.0,21.772,21.8103,21.772,21.7894,150000.0
2005-03-23 10:20:00,62.56,62.56,62.48,62.54,206000.0,21.786,21.786,21.7581,21.779,206000.0
2005-03-23 10:30:00,62.55,62.65,62.52,62.62,357900.0,21.7825,21.8173,21.772,21.8068,357900.0
2005-03-23 10:40:00,62.61,62.62,62.42,62.45,176900.0,21.8034,21.8068,21.7372,21.7476,176900.0
2005-03-23 10:50:00,62.45,62.55,62.36,62.55,177800.0,21.7476,21.7825,21.7163,21.7825,177800.0
2005-03-23 11:00:00,62.55,62.59,62.45,62.47,165400.0,21.7825,21.7964,21.7476,21.7546,165400.0
2005-03-23 11:10:00,62.47,62.51,62.41,62.49,97600.0,21.7546,21.7685,21.7337,21.7616,97600.0
2005-03-23 11:20:00,62.49,62.52,62.43,62.45,89100.0,21.7616,21.772,21.7407,21.7476,89100.0
2005-03-23 11:30:00,62.45,62.52,62.39,62.42,46400.0,21.7476,21.772,21.7268,21.7372,46400.0
2005-03-23 11:40:00,62.41,62.52,62.27,62.27,46600.0,21.7337,21.772,21.685,21.685,46600.0
2005-03-23 11:50:00,62.27,62.27,62.12,62.15,83700.0,21.685,21.685,21.6327,21.6432,83700.0
2005-03-23 12:00:00,62.15,62.17,61.9,61.9,163700.0,21.6432,21.6501,21.5561,21.5561,163700.0
2005-03-23 12:10:00,61.95,62.09,61.94,62.05,69400.0,21.5735,21.6223,21.57,21.6083,69400.0
2005-03-23 12:20:00,62.05,62.09,62.0,62.05,61900.0,21.6083,21.6223,21.5909,21.6083,61900.0
2005-03-23 12:30:00,62.07,62.1,62.02,62.1,53100.0,21.6153,21.6258,21.5979,21.6258,53100.0
2005-03-23 12:40:00,62.12,62.13,62.03,62.07,98000.0,21.6327,21.6362,21.6014,21.6153,98000.0
2005-03-23 12:50:00,62.07,62.12,62.02,62.05,84400.0,21.6153,21.6327,21.5979,21.6083,84400.0
2005-03-23 13:00:00,62.04,62.06,61.99,62.02,71300.0,21.6049,21.6118,21.5875,21.5979,71300.0
2005-03-23 13:10:00,62.01,62.01,61.96,61.98,46100.0,21.5944,21.5944,21.577,21.584,46100.0
2005-03-23 13:20:00,61.98,62.02,61.97,61.99,115000.0,21.584,21.5979,21.5805,21.5875,115000.0
2005-03-23 13:30:00,61.98,62.07,61.97,61.99,102700.0,21.584,21.6153,21.5805,21.5875,102700.0
2005-03-23 13:40:00,61.98,62.02,61.87,61.99,249700.0,21.584,21.5979,21.5457,21.5875,249700.0
2005-03-23 13:50:00,61.99,62.09,61.96,62.04,118500.0,21.5875,21.6223,21.577,21.6049,118500.0
2005-03-23 14:00:00,62.06,62.12,61.98,62.03,139500.0,21.6118,21.6327,21.584,21.6014,139500.0
2005-03-23 14:10:00,62.03,62.04,61.95,61.98,25500.0,21.6014,21.6049,21.5735,21.584,25500.0
2005-03-23 14:20:00,61.98,62.07,61.97,62.04,86500.0,21.584,21.6153,21.5805,21.6049,86500.0
2005-03-23 14:30:00,62.04,62.07,61.85,61.91,109500.0,21.6049,21.6153,21.5387,21.5596,109500.0
2005-03-23 14:40:00,61.92,62.0,61.77,61.77,135000.0,21.5631,21.5909,21.5108,21.5108,135000.0
2005-03-23 14:50:00,61.78,61.93,61.75,61.85,141700.0,21.5143,21.5666,21.5039,21.5387,141700.0
2005-03-23 15:00:00,61.85,61.9,61.71,61.85,84100.0,21.5387,21.5561,21.4899,21.5387,84100.0
2005-03-23 15:10:00,61.83,61.9,61.79,61.89,149400.0,21.5317,21.5561,21.5178,21.5526,149400.0
2005-03-23 15:20:00,61.9,62.18,61.9,62.15,189900.0,21.5561,21.6536,21.5561,21.6432,189900.0
2005-03-23 15:30:00,62.18,62.19,62.03,62.07,194300.0,21.6536,21.6571,21.6014,21.6153,194300.0
2005-03-23 15:40:00,62.07,62.17,62.06,62.14,180200.0,21.6153,21.6501,21.6118,21.6397,180200.0
2005-03-23 15:50:00,62.14,62.2,62.01,62.01,190300.0,21.6397,21.6606,21.5944,21.5944,190300.0
2005-03-24 09:30:00,61.54,61.77,61.5,61.76,416000.0,21.4307,21.5108,21.4168,21.5074,416000.0
2005-03-24 09:40:00,61.77,61.83,61.71,61.74,402200.0,21.5108,21.5317,21.4899,21.5004,402200.0
2005-03-24 09:50:00,61.73,61.88,61.73,61.88,231600.0,21.4969,21.5491,21.4969,21.5491,231600.0
2005-03-24 10:00:00,61.87,62.04,61.86,61.88,314500.0,21.5457,21.6049,21.5422,21.5491,314500.0
2005-03-24 10:10:00,61.87,61.9,61.75,61.81,198200.0,21.5457,21.5561,21.5039,21.5248,198200.0
2005-03-24 10:20:00,61.82,61.85,61.71,61.85,148900.0,21.5283,21.5387,21.4899,21.5387,148900.0
2005-03-24 10:30:00,61.85,61.91,61.78,61.8,196400.0,21.5387,21.5596,21.5143,21.5213,196400.0
2005-03-24 10:40:00,61.8,61.93,61.74,61.87,109000.0,21.5213,21.5666,21.5004,21.5457,109000.0
2005-03-24 10:50:00,61.87,61.9,61.79,61.84,46300.0,21.5457,21.5561,21.5178,21.5352,46300.0
2005-03-24 11:00:00,61.85,61.89,61.81,61.85,83100.0,21.5387,21.5526,21.5248,21.5387,83100.0
2005-03-24 11:10:00,61.85,61.9,61.78,61.86,92100.0,21.5387,21.5561,21.5143,21.5422,92100.0
2005-03-24 11:20:00,61.86,61.89,61.84,61.84,66800.0,21.5422,21.5526,21.5352,21.5352,66800.0
2005-03-24 11:30:00,61.84,61.85,61.72,61.72,44800.0,21.5352,21.5387,21.4934,21.4934,44800.0
2005-03-24 11:40:00,61.72,61.78,61.71,61.73,55500.0,21.4934,21.5143,21.4899,21.4969,55500.0
2005-03-24 11:50:00,61.74,61.79,61.6,61.66,80100.0,21.5004,21.5178,21.4516,21.4725,80100.0
2005-03-24 12:00:00,61.66,61.66,61.2,61.28,169800.0,21.4725,21.4725,21.3123,21.3402,169800.0
2005-03-24 12:10:00,61.3,61.63,61.3,61.63,74500.0,21.3472,21.4621,21.3472,21.4621,74500.0
2005-03-24 12:20:00,61.65,61.78,61.65,61.75,67000.0,21.4691,21.5143,21.4691,21.5039,67000.0
2005-03-24 12:30:00,61.75,61.96,61.61,61.92,93200.0,21.5039,21.577,21.4551,21.5631,93200.0
2005-03-24 12:40:00,61.91,62.14,61.9,62.08,105900.0,21.5596,21.6397,21.5561,21.6188,105900.0
2005-03-24 12:50:00,62.06,62.06,61.78,61.8,100400.0,21.6118,21.6118,21.5143,21.5213,100400.0
2005-03-24 13:00:00,61.8,61.86,61.72,61.86,55900.0,21.5213,21.5422,21.4934,21.5422,55900.0
2005-03-24 13:10:00,61.87,62.04,61.87,62.02,57100.0,21.5457,21.6049,21.5457,21.5979,57100.0
2005-03-24 13:20:00,62.02,62.07,61.94,61.96,69900.0,21.5979,21.6153,21.57,21.577,69900.0
2005-03-24 13:30:00,61.96,62.01,61.87,61.92,32300.0,21.577,21.5944,21.5457,21.5631,32300.0
2005-03-24 13:40:00,61.92,61.93,61.76,61.85,36300.0,21.5631,21.5666,21.5074,21.5387,36300.0
2005-03-24 13:50:00,61.85,61.95,61.83,61.9,30900.0,21.5387,21.5735,21.5317,21.5561,30900.0
2005-03-24 14:00:00,61.9,61.95,61.88,61.92,21800.0,21.5561,21.5735,21.5491,21.5631,21800.0
2005-03-24 14:10:00,61.92,62.01,61.92,61.96,46200.0,21.5631,21.5944,21.5631,21.577,46200.0
2005-03-24 14:20:00,61.97,62.05,61.97,62.01,25900.0,21.5805,21.6083,21.5805,21.5944,25900.0
2005-03-24 14:30:00,62.02,62.02,61.91,61.97,31600.0,21.5979,21.5979,21.5596,21.5805,31600.0
2005-03-24 14:40:00,61.96,62.0,61.88,61.92,54900.0,21.577,21.5909,21.5491,21.5631,54900.0
2005-03-24 14:50:00,61.91,61.91,61.83,61.88,47600.0,21.5596,21.5596,21.5317,21.5491,47600.0
2005-03-24 15:00:00,61.89,61.96,61.8,61.85,73100.0,21.5526,21.577,21.5213,21.5387,73100.0
2005-03-24 15:10:00,61.85,62.01,61.8,61.99,154000.0,21.5387,21.5944,21.5213,21.5875,154000.0
2005-03-24 15:20:00,62.0,62.0,61.91,61.92,240800.0,21.5909,21.5909,21.5596,21.5631,240800.0
2005-03-24 15:30:00,61.92,61.95,61.84,61.89,94900.0,21.5631,21.5735,21.5352,21.5526,94900.0
2005-03-24 15:40:00,61.89,61.89,61.73,61.83,118500.0,21.5526,21.5526,21.4969,21.5317,118500.0
2005-03-24 15:50:00,61.84,61.88,61.72,61.76,121700.0,21.5352,21.5491,21.4934,21.5074,121700.0
2005-03-28 09:30:00,61.0,63.07,61.0,61.66,106400.0,21.2427,21.9636,21.2427,21.4725,106400.0
2005-03-28 09:40:00,61.56,61.64,61.36,61.64,91100.0,21.4377,21.4656,21.3681,21.4656,91100.0
2005-03-28 09:50:00,61.55,61.86,61.55,61.69,87300.0,21.4342,21.5422,21.4342,21.483,87300.0
2005-03-28 10:00:00,61.76,61.76,61.54,61.62,87000.0,21.5074,21.5074,21.4307,21.4586,87000.0
2005-03-28 10:10:00,61.63,61.87,61.62,61.83,71700.0,21.4621,21.5457,21.4586,21.5317,71700.0
2005-03-28 10:20:00,61.81,61.95,61.75,61.85,102600.0,21.5248,21.5735,21.5039,21.5387,102600.0
2005-03-28 10:30:00,61.86,62.05,61.86,62.05,88400.0,21.5422,21.6083,21.5422,21.6083,88400.0
2005-03-28 10:40:00,62.04,62.05,61.92,62.04,83100.0,21.6049,21.6083,21.5631,21.6049,83100.0
2005-03-28 10:50:00,62.02,62.04,62.0,62.01,46600.0,21.5979,21.6049,21.5909,21.5944,46600.0
2005-03-28 11:00:00,62.01,62.07,62.0,62.0,74800.0,21.5944,21.6153,21.5909,21.5909,74800.0
2005-03-28 11:10:00,62.0,62.0,61.83,61.83,74400.0,21.5909,21.5909,21.5317,21.5317,74400.0
2005-03-28 11:20:00,61.83,61.83,61.73,61.73,40200.0,21.5317,21.5317,21.4969,21.4969,40200.0
2005-03-28 11:30:00,61.74,61.81,61.65,61.69,34200.0,21.5004,21.5248,21.4691,21.483,34200.0
2005-03-28 11:40:00,61.69,61.8,61.61,61.79,27700.0,21.483,21.5213,21.4551,21.5178,27700.0
2005-03-28 11:50:00,61.79,61.82,61.7,61.77,31900.0,21.5178,21.5283,21.4865,21.5108,31900.0
2005-03-28 12:00:00,61.77,61.83,61.69,61.69,27600.0,21.5108,21.5317,21.483,21.483,27600.0
2005-03-28 12:10:00,61.69,61.73,61.6,61.6,21400.0,21.483,21.4969,21.4516,21.4516,21400.0
2005-03-28 12:20:00,61.6,61.65,61.47,61.65,67500.0,21.4516,21.4691,21.4064,21.4691,67500.0
2005-03-28 12:30:00,61.65,61.7,61.56,61.7,38900.0,21.4691,21.4865,21.4377,21.4865,38900.0
2005-03-28 12:40:00,61.7,61.71,61.57,61.57,44900.0,21.4865,21.4899,21.4412,21.4412,44900.0
2005-03-28 12:50:00,61.57,61.68,61.5,61.68,48500.0,21.4412,21.4795,21.4168,21.4795,48500.0
2005-03-28 13:00:00,61.65,61.69,61.58,61.6,52200.0,21.4691,21.483,21.4447,21.4516,52200.0
2005-03-28 13:10:00,61.62,61.67,61.57,61.59,51700.0,21.4586,21.476,21.4412,21.4482,51700.0
2005-03-28 13:20:00,61.61,61.74,61.61,61.7,34200.0,21.4551,21.5004,21.4551,21.4865,34200.0
2005-03-28 13:30:00,61.7,61.84,61.7,61.8,40100.0,21.4865,21.5352,21.4865,21.5213,40100.0
2005-03-28 13:40:00,61.81,61.84,61.79,61.79,28300.0,21.5248,21.5352,21.5178,21.5178,28300.0
2005-03-28 13:50:00,61.79,61.9,61.78,61.88,33100.0,21.5178,21.5561,21.5143,21.5491,33100.0
2005-03-28 14:00:00,61.85,61.85,61.68,61.78,20900.0,21.5387,21.5387,21.4795,21.5143,20900.0
2005-03-28 14:10:00,61.75,61.77,61.65,61.65,22200.0,21.5039,21.5108,21.4691,21.4691,22200.0
2005-03-28 14:20:00,61.66,61.7,61.65,61.66,27900.0,21.4725,21.4865,21.4691,21.4725,27900.0
2005-03-28 14:30:00,61.68,61.68,61.51,61.53,45700.0,21.4795,21.4795,21.4203,21.4273,45700.0
2005-03-28 14:40:00,61.54,61.67,61.53,61.59,86700.0,21.4307,21.476,21.4273,21.4482,86700.0
2005-03-28 14:50:00,61.6,61.66,61.52,61.54,43500.0,21.4516,21.4725,21.4238,21.4307,43500.0
2005-03-28 15:00:00,61.53,61.69,61.51,61.58,47300.0,21.4273,21.483,21.4203,21.4447,47300.0
2005-03-28 15:10:00,61.57,61.62,61.54,61.61,56100.0,21.4412,21.4586,21.4307,21.4551,56100.0
2005-03-28 15:20:00,61.61,61.66,61.57,61.6,59200.0,21.4551,21.4725,21.4412,21.4516,59200.0
2005-03-28 15:30:00,61.6,61.66,61.53,61.65,47800.0,21.4516,21.4725,21.4273,21.4691,47800.0
2005-03-28 15:40:00,61.66,61.75,61.5,61.54,78700.0,21.4725,21.5039,21.4168,21.4307,78700.0
2005-03-28 15:50:00,61.53,61.57,61.44,61.48,81100.0,21.4273,21.4412,21.3959,21.4099,81100.0
2005-03-29 09:30:00,61.92,62.0,61.86,62.0,163100.0,21.5631,21.5909,21.5422,21.5909,163100.0
2005-03-29 09:40:00,61.99,62.11,61.98,62.04,120300.0,21.5875,21.6292,21.584,21.6049,120300.0
2005-03-29 09:50:00,62.04,62.17,62.0,62.13,129400.0,21.6049,21.6501,21.5909,21.6362,129400.0
2005-03-29 10:00:00,62.14,62.23,62.11,62.2,102500.0,21.6397,21.671,21.6292,21.6606,102500.0
2005-03-29 10:10:00,62.21,62.45,62.12,62.45,111400.0,21.6641,21.7476,21.6327,21.7476,111400.0
2005-03-29 10:20:00,62.43,62.45,62.3,62.45,79300.0,21.7407,21.7476,21.6954,21.7476,79300.0
2005-03-29 10:30:00,62.44,62.5,62.35,62.46,63900.0,21.7442,21.7651,21.7128,21.7511,63900.0
2005-03-29 10:40:00,62.47,62.5,62.26,62.32,73100.0,21.7546,21.7651,21.6815,21.7024,73100.0
2005-03-29 10:50:00,62.32,62.32,62.1,62.18,155600.0,21.7024,21.7024,21.6258,21.6536,155600.0
2005-03-29 11:00:00,62.18,62.18,62.06,62.06,60400.0,21.6536,21.6536,21.6118,21.6118,60400.0
2005-03-29 11:10:00,62.06,62.17,62.02,62.07,88800.0,21.6118,21.6501,21.5979,21.6153,88800.0
2005-03-29 11:20:00,62.07,62.15,62.03,62.15,36300.0,21.6153,21.6432,21.6014,21.6432,36300.0
2005-03-29 11:30:00,62.13,62.21,62.07,62.19,32700.0,21.6362,21.6641,21.6153,21.6571,32700.0
2005-03-29 11:40:00,62.19,62.19,62.0,62.02,80000.0,21.6571,21.6571,21.5909,21.5979,80000.0
2005-03-29 11:50:00,62.07,62.07,61.95,61.98,19100.0,21.6153,21.6153,21.5735,21.584,19100.0
2005-03-29 12:00:00,61.97,62.05,61.95,61.99,77300.0,21.5805,21.6083,21.5735,21.5875,77300.0
2005-03-29 12:10:00,62.0,62.01,61.91,61.93,32500.0,21.5909,21.5944,21.5596,21.5666,32500.0
2005-03-29 12:20:00,61.94,61.94,61.9,61.92,17200.0,21.57,21.57,21.5561,21.5631,17200.0
2005-03-29 12:30:00,61.93,62.04,61.93,62.02,30400.0,21.5666,21.6049,21.5666,21.5979,30400.0
2005-03-29 12:40:00,62.02,62.05,61.95,61.95,89300.0,21.5979,21.6083,21.5735,21.5735,89300.0
2005-03-29 12:50:00,61.95,61.97,61.89,61.89,189300.0,21.5735,21.5805,21.5526,21.5526,189300.0
2005-03-29 13:00:00,61.9,61.92,61.81,61.83,73600.0,21.5561,21.5631,21.5248,21.5317,73600.0
2005-03-29 13:10:00,61.82,61.83,61.66,61.72,108700.0,21.5283,21.5317,21.4725,21.4934,108700.0
2005-03-29 13:20:00,61.72,61.83,61.7,61.75,102200.0,21.4934,21.5317,21.4865,21.5039,102200.0
2005-03-29 13:30:00,61.75,61.88,61.7,61.88,43600.0,21.5039,21.5491,21.4865,21.5491,43600.0
2005-03-29 13:40:00,61.88,61.88,61.82,61.87,57800.0,21.5491,21.5491,21.5283,21.5457,57800.0
2005-03-29 13:50:00,61.87,61.95,61.84,61.86,33600.0,21.5457,21.5735,21.5352,21.5422,33600.0
2005-03-29 14:00:00,61.85,61.91,61.75,61.77,69100.0,21.5387,21.5596,21.5039,21.5108,69100.0
2005-03-29 14:10:00,61.76,61.77,61.61,61.62,92300.0,21.5074,21.5108,21.4551,21.4586,92300.0
2005-03-29 14:20:00,61.62,61.69,61.55,61.67,80800.0,21.4586,21.483,21.4342,21.476,80800.0
2005-03-29 14:30:00,61.67,61.78,61.61,61.78,51000.0,21.476,21.5143,21.4551,21.5143,51000.0
2005-03-29 14:40:00,61.76,61.86,61.71,61.86,64500.0,21.5074,21.5422,21.4899,21.5422,64500.0
2005-03-29 14:50:00,61.87,61.88,61.81,61.85,31300.0,21.5457,21.5491,21.5248,21.5387,31300.0
2005-03-29 15:00:00,61.85,61.85,61.75,61.77,50900.0,21.5387,21.5387,21.5039,21.5108,50900.0
2005-03-29 15:10:00,61.8,61.81,61.68,61.74,95300.0,21.5213,21.5248,21.4795,21.5004,95300.0
2005-03-29 15:20:00,61.74,61.75,61.55,61.61,126200.0,21.5004,21.5039,21.4342,21.4551,126200.0
2005-03-29 15:30:00,61.61,61.75,61.61,61.68,70200.0,21.4551,21.5039,21.4551,21.4795,70200.0
2005-03-29 15:40:00,61.69,61.74,61.57,61.58,68200.0,21.483,21.5004,21.4412,21.4447,68200.0
2005-03-29 15:50:00,61.58,61.63,61.51,61.58,118900.0,21.4447,21.4621,21.4203,21.4447,118900.0
2005-03-30 09:30:00,62.17,62.17,62.04,62.05,70400.0,21.6501,21.6501,21.6049,21.6083,70400.0
2005-03-30 09:40:00,62.05,62.06,61.96,62.05,114800.0,21.6083,21.6118,21.577,21.6083,114800.0
2005-03-30 09:50:00,62.05,62.15,62.03,62.12,146100.0,21.6083,21.6432,21.6014,21.6327,146100.0
2005-03-30 10:00:00,62.15,62.2,62.09,62.1,74900.0,21.6432,21.6606,21.6223,21.6258,74900.0
2005-03-30 10:10:00,62.1,62.12,62.01,62.03,50900.0,21.6258,21.6327,21.5944,21.6014,50900.0
2005-03-30 10:20:00,62.03,62.03,61.92,61.97,118800.0,21.6014,21.6014,21.5631,21.5805,118800.0
2005-03-30 10:30:00,61.95,61.97,61.67,61.73,131100.0,21.5735,21.5805,21.476,21.4969,131100.0
2005-03-30 10:40:00,61.73,61.74,61.62,61.65,57400.0,21.4969,21.5004,21.4586,21.4691,57400.0
2005-03-30 10:50:00,61.66,61.66,61.28,61.38,119900.0,21.4725,21.4725,21.3402,21.375,119900.0
2005-03-30 11:00:00,61.38,61.46,61.37,61.37,82500.0,21.375,21.4029,21.3715,21.3715,82500.0
2005-03-30 11:10:00,61.37,61.39,61.25,61.29,99000.0,21.3715,21.3785,21.3298,21.3437,99000.0
2005-03-30 11:20:00,61.29,61.35,61.21,61.25,59500.0,21.3437,21.3646,21.3158,21.3298,59500.0
2005-03-30 11:30:00,61.25,61.4,61.23,61.33,102800.0,21.3298,21.382,21.3228,21.3576,102800.0
2005-03-30 11:40:00,61.32,61.66,61.31,61.57,110100.0,21.3541,21.4725,21.3507,21.4412,110100.0
2005-03-30 11:50:00,61.56,61.57,61.48,61.55,117200.0,21.4377,21.4412,21.4099,21.4342,117200.0
2005-03-30 12:00:00,61.57,61.67,61.54,61.64,212200.0,21.4412,21.476,21.4307,21.4656,212200.0
2005-03-30 12:10:00,61.65,61.77,61.62,61.67,89200.0,21.4691,21.5108,21.4586,21.476,89200.0
2005-03-30 12:20:00,61.66,61.66,61.43,61.54,75500.0,21.4725,21.4725,21.3924,21.4307,75500.0
2005-03-30 12:30:00,61.54,61.76,61.49,61.69,72800.0,21.4307,21.5074,21.4133,21.483,72800.0
2005-03-30 12:40:00,61.7,61.8,61.66,61.72,37600.0,21.4865,21.5213,21.4725,21.4934,37600.0
2005-03-30 12:50:00,61.72,61.78,61.61,61.7,44700.0,21.4934,21.5143,21.4551,21.4865,44700.0
2005-03-30 13:00:00,61.69,61.73,61.66,61.67,35700.0,21.483,21.4969,21.4725,21.476,35700.0
2005-03-30 13:10:00,61.69,61.77,61.65,61.65,27600.0,21.483,21.5108,21.4691,21.4691,27600.0
2005-03-30 13:20:00,61.65,61.65,61.6,61.65,45300.0,21.4691,21.4691,21.4516,21.4691,45300.0
2005-03-30 13:30:00,61.65,61.89,61.65,61.85,50800.0,21.4691,21.5526,21.4691,21.5387,50800.0
2005-03-30 13:40:00,61.86,61.95,61.7,61.8,33000.0,21.5422,21.5735,21.4865,21.5213,33000.0
2005-03-30 13:50:00,61.7,61.75,61.62,61.7,25700.0,21.4865,21.5039,21.4586,21.4865,25700.0
2005-03-30 14:00:00,61.7,61.89,61.7,61.87,72200.0,21.4865,21.5526,21.4865,21.5457,72200.0
2005-03-30 14:10:00,61.87,61.9,61.8,61.81,46200.0,21.5457,21.5561,21.5213,21.5248,46200.0
2005-03-30 14:20:00,61.83,62.1,61.76,62.05,104300.0,21.5317,21.6258,21.5074,21.6083,104300.0
2005-03-30 14:30:00,62.01,62.07,61.91,61.91,60400.0,21.5944,21.6153,21.5596,21.5596,60400.0
2005-03-30 14:40:00,61.94,62.08,61.89,62.04,55500.0,21.57,21.6188,21.5526,21.6049,55500.0
2005-03-30 14:50:00,62.04,62.17,62.02,62.05,73500.0,21.6049,21.6501,21.5979,21.6083,73500.0
2005-03-30 15:00:00,62.03,62.13,62.02,62.03,65600.0,21.6014,21.6362,21.5979,21.6014,65600.0
2005-03-30 15:10:00,62.02,62.07,61.98,62.07,66700.0,21.5979,21.6153,21.584,21.6153,66700.0
2005-03-30 15:20:00,62.09,62.16,62.07,62.12,61200.0,21.6223,21.6467,21.6153,21.6327,61200.0
2005-03-30 15:30:00,62.12,62.15,62.04,62.15,50900.0,21.6327,21.6432,21.6049,21.6432,50900.0
2005-03-30 15:40:00,62.15,62.2,62.1,62.19,159800.0,21.6432,21.6606,21.6258,21.6571,159800.0
2005-03-30 15:50:00,62.19,62.32,62.17,62.31,67500.0,21.6571,21.7024,21.6501,21.6989,67500.0
2005-03-31 09:30:00,62.38,62.53,62.37,62.5,252200.0,21.7233,21.7755,21.7198,21.7651,252200.0
2005-03-31 09:40:00,62.5,62.64,62.49,62.49,250000.0,21.7651,21.8138,21.7616,21.7616,250000.0
2005-03-31 09:50:00,62.46,62.47,62.32,62.39,237600.0,21.7511,21.7546,21.7024,21.7268,237600.0
2005-03-31 10:00:00,62.38,62.4,62.25,62.31,267700.0,21.7233,21.7302,21.678,21.6989,267700.0
2005-03-31 10:10:00,62.3,62.32,62.18,62.29,146300.0,21.6954,21.7024,21.6536,21.6919,146300.0
2005-03-31 10:20:00,62.29,62.29,62.17,62.21,373700.0,21.6919,21.6919,21.6501,21.6641,373700.0
2005-03-31 10:30:00,62.22,62.33,62.15,62.32,201100.0,21.6675,21.7059,21.6432,21.7024,201100.0
2005-03-31 10:40:00,62.32,62.39,62.26,62.34,120400.0,21.7024,21.7268,21.6815,21.7093,120400.0
2005-03-31 10:50:00,62.34,62.4,62.2,62.4,103200.0,21.7093,21.7302,21.6606,21.7302,103200.0
2005-03-31 11:00:00,62.39,62.39,62.29,62.35,77500.0,21.7268,21.7268,21.6919,21.7128,77500.0
2005-03-31 11:10:00,62.35,62.5,62.32,62.45,155300.0,21.7128,21.7651,21.7024,21.7476,155300.0
2005-03-31 11:20:00,62.44,62.56,62.43,62.56,135700.0,21.7442,21.786,21.7407,21.786,135700.0
2005-03-31 11:30:00,62.55,62.59,62.52,62.52,49700.0,21.7825,21.7964,21.772,21.772,49700.0
2005-03-31 11:40:00,62.53,62.55,62.35,62.39,188300.0,21.7755,21.7825,21.7128,21.7268,188300.0
2005-03-31 11:50:00,62.4,62.53,62.4,62.52,61000.0,21.7302,21.7755,21.7302,21.772,61000.0
2005-03-31 12:00:00,62.52,62.58,62.5,62.52,74800.0,21.772,21.7929,21.7651,21.772,74800.0
2005-03-31 12:10:00,62.52,62.54,62.37,62.4,49300.0,21.772,21.779,21.7198,21.7302,49300.0
2005-03-31 12:20:00,62.4,62.5,62.39,62.47,105700.0,21.7302,21.7651,21.7268,21.7546,105700.0
2005-03-31 12:30:00,62.46,62.48,62.39,62.48,43500.0,21.7511,21.7581,21.7268,21.7581,43500.0
2005-03-31 12:40:00,62.49,62.57,62.46,62.49,76500.0,21.7616,21.7894,21.7511,21.7616,76500.0
2005-03-31 12:50:00,62.49,62.54,62.45,62.51,50700.0,21.7616,21.779,21.7476,21.7685,50700.0
2005-03-31 13:00:00,62.51,62.51,62.36,62.36,28900.0,21.7685,21.7685,21.7163,21.7163,28900.0
2005-03-31 13:10:00,62.36,62.38,62.2,62.2,134100.0,21.7163,21.7233,21.6606,21.6606,134100.0
2005-03-31 13:20:00,62.2,62.32,62.15,62.3,143800.0,21.6606,21.7024,21.6432,21.6954,143800.0
2005-03-31 13:30:00,62.3,62.37,62.29,62.3,51700.0,21.6954,21.7198,21.6919,21.6954,51700.0
2005-03-31 13:40:00,62.29,62.38,62.29,62.31,38900.0,21.6919,21.7233,21.6919,21.6989,38900.0
2005-03-31 13:50:00,62.32,62.38,62.26,62.35,42600.0,21.7024,21.7233,21.6815,21.7128,42600.0
2005-03-31 14:00:00,62.36,62.39,62.32,62.33,29500.0,21.7163,21.7268,21.7024,21.7059,29500.0
2005-03-31 14:10:00,62.33,62.49,62.31,62.43,47000.0,21.7059,21.7616,21.6989,21.7407,47000.0
2005-03-31 14:20:00,62.43,62.5,62.37,62.48,30400.0,21.7407,21.7651,21.7198,21.7581,30400.0
2005-03-31 14:30:00,62.48,62.55,62.48,62.54,59100.0,21.7581,21.7825,21.7581,21.779,59100.0
2005-03-31 14:40:00,62.55,62.55,62.43,62.43,132400.0,21.7825,21.7825,21.7407,21.7407,132400.0
2005-03-31 14:50:00,62.45,62.53,62.42,62.52,60900.0,21.7476,21.7755,21.7372,21.772,60900.0
2005-03-31 15:00:00,62.5,62.57,62.5,62.56,46600.0,21.7651,21.7894,21.7651,21.786,46600.0
2005-03-31 15:10:00,62.56,62.57,62.37,62.41,57300.0,21.786,21.7894,21.7198,21.7337,57300.0
2005-03-31 15:20:00,62.39,62.47,62.39,62.39,44100.0,21.7268,21.7546,21.7268,21.7268,44100.0
2005-03-31 15:30:00,62.4,62.45,62.37,62.43,44200.0,21.7302,21.7476,21.7198,21.7407,44200.0
2005-03-31 15:40:00,62.43,62.49,62.37,62.39,55500.0,21.7407,21.7616,21.7198,21.7268,55500.0
2005-03-31 15:50:00,62.39,62.47,62.34,62.39,81400.0,21.7268,21.7546,21.7093,21.7268,81400.0
2005-04-01 09:30:00,63.0,63.06,62.95,63.05,123900.0,21.9392,21.9601,21.9218,21.9566,123900.0
2005-04-01 09:40:00,63.02,63.05,62.92,62.94,109700.0,21.9461,21.9566,21.9113,21.9183,109700.0
2005-04-01 09:50:00,62.96,63.05,62.89,62.97,81300.0,21.9252,21.9566,21.9009,21.9287,81300.0
2005-04-01 10:00:00,62.98,62.99,62.47,62.5,223000.0,21.9322,21.9357,21.7546,21.7651,223000.0
2005-04-01 10:10:00,62.5,62.69,62.4,62.52,153000.0,21.7651,21.8312,21.7302,21.772,153000.0
2005-04-01 10:20:00,62.5,62.5,62.1,62.2,193800.0,21.7651,21.7651,21.6258,21.6606,193800.0
2005-04-01 10:30:00,62.2,62.48,62.17,62.48,124100.0,21.6606,21.7581,21.6501,21.7581,124100.0
2005-04-01 10:40:00,62.5,62.53,62.36,62.42,76200.0,21.7651,21.7755,21.7163,21.7372,76200.0
2005-04-01 10:50:00,62.44,62.46,62.22,62.38,78600.0,21.7442,21.7511,21.6675,21.7233,78600.0
2005-04-01 11:00:00,62.38,62.4,62.27,62.33,65800.0,21.7233,21.7302,21.685,21.7059,65800.0
2005-04-01 11:10:00,62.32,62.4,62.31,62.33,61700.0,21.7024,21.7302,21.6989,21.7059,61700.0
2005-04-01 11:20:00,62.34,62.36,62.24,62.29,55800.0,21.7093,21.7163,21.6745,21.6919,55800.0
2005-04-01 11:30:00,62.3,62.38,62.28,62.35,104200.0,21.6954,21.7233,21.6884,21.7128,104200.0
2005-04-01 11:40:00,62.32,62.41,62.31,62.4,58900.0,21.7024,21.7337,21.6989,21.7302,58900.0
2005-04-01 11:50:00,62.4,62.45,62.4,62.45,63200.0,21.7302,21.7476,21.7302,21.7476,63200.0
2005-04-01 12:00:00,62.44,62.45,62.38,62.4,61800.0,21.7442,21.7476,21.7233,21.7302,61800.0
2005-04-01 12:10:00,62.42,62.44,62.36,62.4,55600.0,21.7372,21.7442,21.7163,21.7302,55600.0
2005-04-01 12:20:00,62.4,62.44,62.35,62.42,39700.0,21.7302,21.7442,21.7128,21.7372,39700.0
2005-04-01 12:30:00,62.42,62.45,62.38,62.43,26200.0,21.7372,21.7476,21.7233,21.7407,26200.0
2005-04-01 12:40:00,62.41,62.48,62.39,62.39,36000.0,21.7337,21.7581,21.7268,21.7268,36000.0
2005-04-01 12:50:00,62.39,62.53,62.39,62.5,57100.0,21.7268,21.7755,21.7268,21.7651,57100.0
2005-04-01 13:00:00,62.5,62.58,62.49,62.57,87500.0,21.7651,21.7929,21.7616,21.7894,87500.0
2005-04-01 13:10:00,62.58,62.59,62.47,62.55,80500.0,21.7929,21.7964,21.7546,21.7825,80500.0
2005-04-01 13:20:00,62.56,62.64,62.51,62.64,43500.0,21.786,21.8138,21.7685,21.8138,43500.0
2005-04-01 13:30:00,62.65,62.65,62.53,62.62,39500.0,21.8173,21.8173,21.7755,21.8068,39500.0
2005-04-01 13:40:00,62.6,62.65,62.57,62.61,47600.0,21.7999,21.8173,21.7894,21.8034,47600.0
2005-04-01 13:50:00,62.57,62.69,62.57,62.6,65900.0,21.7894,21.8312,21.7894,21.7999,65900.0
2005-04-01 14:00:00,62.65,62.66,62.56,62.62,18700.0,21.8173,21.8208,21.786,21.8068,18700.0
2005-04-01 14:10:00,62.63,62.69,62.61,62.67,26400.0,21.8103,21.8312,21.8034,21.8243,26400.0
2005-04-01 14:20:00,62.66,62.72,62.6,62.65,33500.0,21.8208,21.8417,21.7999,21.8173,33500.0
2005-04-01 14:30:00,62.65,62.79,62.65,62.73,42200.0,21.8173,21.866,21.8173,21.8452,42200.0
2005-04-01 14:40:00,62.73,62.8,62.65,62.77,67100.0,21.8452,21.8695,21.8173,21.8591,67100.0
2005-04-01 14:50:00,62.77,62.84,62.57,62.74,43900.0,21.8591,21.8835,21.7894,21.8486,43900.0
2005-04-01 15:00:00,62.74,62.77,62.68,62.71,47000.0,21.8486,21.8591,21.8277,21.8382,47000.0
2005-04-01 15:10:00,62.71,62.85,62.71,62.85,38800.0,21.8382,21.8869,21.8382,21.8869,38800.0
2005-04-01 15:20:00,62.85,62.85,62.7,62.74,28200.0,21.8869,21.8869,21.8347,21.8486,28200.0
2005-04-01 15:30:00,62.75,62.85,62.7,62.78,76400.0,21.8521,21.8869,21.8347,21.8626,76400.0
2005-04-01 15:40:00,62.77,62.9,62.76,62.87,84000.0,21.8591,21.9044,21.8556,21.8939,84000.0
2005-04-01 15:50:00,62.88,62.9,62.73,62.73,106900.0,21.8974,21.9044,21.8452,21.8452,106900.0
2005-04-04 09:30:00,62.88,62.88,62.79,62.87,177200.0,21.8974,21.8974,21.866,21.8939,177200.0
2005-04-04 09:40:00,62.85,63.22,62.83,63.13,208600.0,21.8869,22.0158,21.88,21.9844,208600.0
2005-04-04 09:50:00,63.14,63.18,63.03,63.05,162200.0,21.9879,22.0019,21.9496,21.9566,162200.0
2005-04-04 10:00:00,63.05,63.17,63.0,63.04,121800.0,21.9566,21.9984,21.9392,21.9531,121800.0
2005-04-04 10:10:00,63.04,63.17,62.99,63.1,129900.0,21.9531,21.9984,21.9357,21.974,129900.0
2005-04-04 10:20:00,63.1,63.11,62.97,63.05,94500.0,21.974,21.9775,21.9287,21.9566,94500.0
2005-04-04 10:30:00,63.05,63.07,62.95,62.96,185600.0,21.9566,21.9636,21.9218,21.9252,185600.0
2005-04-04 10:40:00,62.96,62.98,62.89,62.96,270500.0,21.9252,21.9322,21.9009,21.9252,270500.0
2005-04-04 10:50:00,62.95,62.98,62.87,62.98,157500.0,21.9218,21.9322,21.8939,21.9322,157500.0
2005-04-04 11:00:00,62.97,63.14,62.95,63.04,163200.0,21.9287,21.9879,21.9218,21.9531,163200.0
2005-04-04 11:10:00,63.05,63.12,63.03,63.06,74500.0,21.9566,21.981,21.9496,21.9601,74500.0
2005-04-04 11:20:00,63.06,63.13,63.04,63.08,72000.0,21.9601,21.9844,21.9531,21.967,72000.0
2005-04-04 11:30:00,63.08,63.14,62.95,63.09,124300.0,21.967,21.9879,21.9218,21.9705,124300.0
2005-04-04 11:40:00,63.1,63.28,63.03,63.14,71400.0,21.974,22.0367,21.9496,21.9879,71400.0
2005-04-04 11:50:00,63.12,63.13,62.97,63.0,32600.0,21.981,21.9844,21.9287,21.9392,32600.0
2005-04-04 12:00:00,62.99,63.09,62.97,63.02,36500.0,21.9357,21.9705,21.9287,21.9461,36500.0
2005-04-04 12:10:00,63.02,63.05,62.94,62.98,19400.0,21.9461,21.9566,21.9183,21.9322,19400.0
2005-04-04 12:20:00,63.0,63.05,62.94,63.03,18800.0,21.9392,21.9566,21.9183,21.9496,18800.0
2005-04-04 12:30:00,63.04,63.05,62.82,62.87,44000.0,21.9531,21.9566,21.8765,21.8939,44000.0
2005-04-04 12:40:00,62.87,62.9,62.77,62.79,42700.0,21.8939,21.9044,21.8591,21.866,42700.0
2005-04-04 12:50:00,62.78,62.96,62.75,62.92,46100.0,21.8626,21.9252,21.8521,21.9113,46100.0
2005-04-04 13:00:00,62.92,63.0,62.91,62.95,25000.0,21.9113,21.9392,21.9078,21.9218,25000.0
2005-04-04 13:10:00,62.95,63.0,62.92,62.97,44100.0,21.9218,21.9392,21.9113,21.9287,44100.0
2005-04-04 13:20:00,62.93,62.98,62.87,62.89,37100.0,21.9148,21.9322,21.8939,21.9009,37100.0
2005-04-04 13:30:00,62.91,62.92,62.83,62.85,48000.0,21.9078,21.9113,21.88,21.8869,48000.0
2005-04-04 13:40:00,62.82,62.92,62.82,62.85,58800.0,21.8765,21.9113,21.8765,21.8869,58800.0
2005-04-04 13:50:00,62.84,62.91,62.78,62.81,28300.0,21.8835,21.9078,21.8626,21.873,28300.0
2005-04-04 14:00:00,62.82,62.82,62.62,62.69,61800.0,21.8765,21.8765,21.8068,21.8312,61800.0
2005-04-04 14:10:00,62.69,62.72,62.55,62.59,152200.0,21.8312,21.8417,21.7825,21.7964,152200.0
2005-04-04 14:20:00,62.59,62.62,62.53,62.56,79300.0,21.7964,21.8068,21.7755,21.786,79300.0
2005-04-04 14:30:00,62.57,62.78,62.53,62.73,81200.0,21.7894,21.8626,21.7755,21.8452,81200.0
2005-04-04 14:40:00,62.73,62.83,62.69,62.71,99800.0,21.8452,21.88,21.8312,21.8382,99800.0
2005-04-04 14:50:00,62.71,62.84,62.67,62.73,56300.0,21.8382,21.8835,21.8243,21.8452,56300.0
2005-04-04 15:00:00,62.71,62.76,62.62,62.76,49300.0,21.8382,21.8556,21.8068,21.8556,49300.0
2005-04-04 15:10:00,62.75,62.88,62.75,62.85,59900.0,21.8521,21.8974,21.8521,21.8869,59900.0
2005-04-04 15:20:00,62.85,62.89,62.76,62.81,89600.0,21.8869,21.9009,21.8556,21.873,89600.0
2005-04-04 15:30:00,62.83,62.94,62.83,62.93,54800.0,21.88,21.9183,21.88,21.9148,54800.0
2005-04-04 15:40:00,62.93,62.98,62.88,62.95,55300.0,21.9148,21.9322,21.8974,21.9218,55300.0
2005-04-04 15:50:00,62.92,62.93,62.8,62.87,102100.0,21.9113,21.9148,21.8695,21.8939,102100.0
2005-04-05 09:30:00,63.07,63.18,63.02,63.14,135000.0,21.9636,22.0019,21.9461,21.9879,135000.0
2005-04-05 09:40:00,63.13,63.16,62.98,63.02,107800.0,21.9844,21.9949,21.9322,21.9461,107800.0
2005-04-05 09:50:00,63.0,63.14,62.99,63.09,122100.0,21.9392,21.9879,21.9357,21.9705,122100.0
2005-04-05 10:00:00,63.09,63.16,63.02,63.1,106200.0,21.9705,21.9949,21.9461,21.974,106200.0
2005-04-05 10:10:00,63.08,63.12,63.06,63.07,121200.0,21.967,21.981,21.9601,21.9636,121200.0
2005-04-05 10:20:00,63.07,63.18,63.01,63.17,87500.0,21.9636,22.0019,21.9427,21.9984,87500.0
2005-04-05 10:30:00,63.18,63.3,63.17,63.3,118800.0,22.0019,22.0436,21.9984,22.0436,118800.0
2005-04-05 10:40:00,63.3,63.45,63.27,63.45,163000.0,22.0436,22.0959,22.0332,22.0959,163000.0
2005-04-05 10:50:00,63.45,63.48,63.3,63.37,93400.0,22.0959,22.1063,22.0436,22.068,93400.0
2005-04-05 11:00:00,63.35,63.43,63.26,63.34,99200.0,22.0611,22.0889,22.0297,22.0576,99200.0
2005-04-05 11:10:00,63.35,63.45,63.33,63.34,76700.0,22.0611,22.0959,22.0541,22.0576,76700.0
2005-04-05 11:20:00,63.34,63.43,63.33,63.39,55600.0,22.0576,22.0889,22.0541,22.075,55600.0
2005-04-05 11:30:00,63.38,63.4,63.25,63.35,57800.0,22.0715,22.0785,22.0262,22.0611,57800.0
2005-04-05 11:40:00,63.35,63.38,63.32,63.36,31600.0,22.0611,22.0715,22.0506,22.0645,31600.0
2005-04-05 11:50:00,63.36,63.42,63.31,63.34,31000.0,22.0645,22.0854,22.0471,22.0576,31000.0
2005-04-05 12:00:00,63.33,63.33,63.29,63.29,21600.0,22.0541,22.0541,22.0402,22.0402,21600.0
2005-04-05 12:10:00,63.29,63.35,63.25,63.25,40900.0,22.0402,22.0611,22.0262,22.0262,40900.0
2005-04-05 12:20:00,63.25,63.29,63.18,63.29,68400.0,22.0262,22.0402,22.0019,22.0402,68400.0
2005-04-05 12:30:00,63.3,63.3,63.23,63.23,15400.0,22.0436,22.0436,22.0193,22.0193,15400.0
2005-04-05 12:40:00,63.24,63.29,63.2,63.28,14800.0,22.0228,22.0402,22.0088,22.0367,14800.0
2005-04-05 12:50:00,63.29,63.39,63.22,63.25,84000.0,22.0402,22.075,22.0158,22.0262,84000.0
2005-04-05 13:00:00,63.25,63.28,63.18,63.21,54100.0,22.0262,22.0367,22.0019,22.0123,54100.0
2005-04-05 13:10:00,63.2,63.2,63.06,63.15,76200.0,22.0088,22.0088,21.9601,21.9914,76200.0
2005-04-05 13:20:00,63.11,63.21,63.08,63.15,43600.0,21.9775,22.0123,21.967,21.9914,43600.0
2005-04-05 13:30:00,63.16,63.2,63.11,63.18,41600.0,21.9949,22.0088,21.9775,22.0019,41600.0
2005-04-05 13:40:00,63.18,63.2,63.12,63.2,60200.0,22.0019,22.0088,21.981,22.0088,60200.0
2005-04-05 13:50:00,63.22,63.24,63.07,63.2,84700.0,22.0158,22.0228,21.9636,22.0088,84700.0
2005-04-05 14:00:00,63.18,63.25,63.09,63.19,65400.0,22.0019,22.0262,21.9705,22.0053,65400.0
2005-04-05 14:10:00,63.19,63.2,63.06,63.13,66000.0,22.0053,22.0088,21.9601,21.9844,66000.0
2005-04-05 14:20:00,63.13,63.14,63.05,63.05,96700.0,21.9844,21.9879,21.9566,21.9566,96700.0
2005-04-05 14:30:00,63.06,63.07,62.95,62.96,111000.0,21.9601,21.9636,21.9218,21.9252,111000.0
2005-04-05 14:40:00,62.96,63.01,62.95,62.95,113400.0,21.9252,21.9427,21.9218,21.9218,113400.0
2005-04-05 14:50:00,62.99,62.99,62.92,62.96,92700.0,21.9357,21.9357,21.9113,21.9252,92700.0
2005-04-05 15:00:00,62.96,63.01,62.93,62.95,62300.0,21.9252,21.9427,21.9148,21.9218,62300.0
2005-04-05 15:10:00,62.95,62.98,62.91,62.98,88700.0,21.9218,21.9322,21.9078,21.9322,88700.0
2005-04-05 15:20:00,62.97,62.99,62.87,62.89,195000.0,21.9287,21.9357,21.8939,21.9009,195000.0
2005-04-05 15:30:00,62.89,62.99,62.89,62.98,76600.0,21.9009,21.9357,21.9009,21.9322,76600.0
2005-04-05 15:40:00,62.99,63.05,62.98,63.05,134400.0,21.9357,21.9566,21.9322,21.9566,134400.0
2005-04-05 15:50:00,63.05,63.07,63.01,63.05,131900.0,21.9566,21.9636,21.9427,21.9566,131900.0
2005-04-06 09:30:00,62.99,63.07,62.92,63.06,121200.0,21.9357,21.9636,21.9113,21.9601,121200.0
2005-04-06 09:40:00,63.03,63.07,62.97,63.03,96300.0,21.9496,21.9636,21.9287,21.9496,96300.0
2005-04-06 09:50:00,63.03,63.1,62.96,63.04,160800.0,21.9496,21.974,21.9252,21.9531,160800.0
2005-04-06 10:00:00,63.01,63.08,62.94,63.0,97800.0,21.9427,21.967,21.9183,21.9392,97800.0
2005-04-06 10:10:00,63.0,63.02,62.9,62.95,58000.0,21.9392,21.9461,21.9044,21.9218,58000.0
2005-04-06 10:20:00,62.94,62.95,62.85,62.89,134700.0,21.9183,21.9218,21.8869,21.9009,134700.0
2005-04-06 10:30:00,62.89,62.94,62.79,62.94,176400.0,21.9009,21.9183,21.866,21.9183,176400.0
2005-04-06 10:40:00,62.93,62.94,62.85,62.9,104000.0,21.9148,21.9183,21.8869,21.9044,104000.0
2005-04-06 10:50:00,62.91,62.96,62.83,62.94,115300.0,21.9078,21.9252,21.88,21.9183,115300.0
2005-04-06 11:00:00,62.94,63.05,62.92,63.03,126900.0,21.9183,21.9566,21.9113,21.9496,126900.0
2005-04-06 11:10:00,63.03,63.24,63.03,63.21,127900.0,21.9496,22.0228,21.9496,22.0123,127900.0
2005-04-06 11:20:00,63.22,63.24,62.97,62.99,72300.0,22.0158,22.0228,21.9287,21.9357,72300.0
2005-04-06 11:30:00,63.01,63.15,62.97,63.15,46400.0,21.9427,21.9914,21.9287,21.9914,46400.0
2005-04-06 11:40:00,63.15,63.26,63.07,63.25,53100.0,21.9914,22.0297,21.9636,22.0262,53100.0
2005-04-06 11:50:00,63.28,63.36,63.23,63.35,44800.0,22.0367,22.0645,22.0193,22.0611,44800.0
2005-04-06 12:00:00,63.35,63.4,63.31,63.35,69900.0,22.0611,22.0785,22.0471,22.0611,69900.0
2005-04-06 12:10:00,63.35,63.49,63.35,63.47,62600.0,22.0611,22.1098,22.0611,22.1029,62600.0
2005-04-06 12:20:00,63.48,63.51,63.45,63.45,41900.0,22.1063,22.1168,22.0959,22.0959,41900.0
2005-04-06 12:30:00,63.46,63.49,63.36,63.44,39100.0,22.0994,22.1098,22.0645,22.0924,39100.0
2005-04-06 12:40:00,63.43,63.45,63.35,63.37,33600.0,22.0889,22.0959,22.0611,22.068,33600.0
2005-04-06 12:50:00,63.35,63.35,63.23,63.26,61300.0,22.0611,22.0611,22.0193,22.0297,61300.0
2005-04-06 13:00:00,63.26,63.28,63.2,63.28,38600.0,22.0297,22.0367,22.0088,22.0367,38600.0
2005-04-06 13:10:00,63.28,63.4,63.27,63.35,39000.0,22.0367,22.0785,22.0332,22.0611,39000.0
2005-04-06 13:20:00,63.31,63.33,63.25,63.31,29900.0,22.0471,22.0541,22.0262,22.0471,29900.0
2005-04-06 13:30:00,63.31,63.35,63.29,63.32,13500.0,22.0471,22.0611,22.0402,22.0506,13500.0
2005-04-06 13:40:00,63.32,63.38,63.23,63.33,18800.0,22.0506,22.0715,22.0193,22.0541,18800.0
2005-04-06 13:50:00,63.34,63.34,63.08,63.18,24700.0,22.0576,22.0576,21.967,22.0019,24700.0
2005-04-06 14:00:00,63.17,63.29,63.11,63.21,32600.0,21.9984,22.0402,21.9775,22.0123,32600.0
2005-04-06 14:10:00,63.21,63.28,63.11,63.21,41900.0,22.0123,22.0367,21.9775,22.0123,41900.0
2005-04-06 14:20:00,63.2,63.24,63.18,63.22,26500.0,22.0088,22.0228,22.0019,22.0158,26500.0
2005-04-06 14:30:00,63.23,63.24,63.18,63.21,13800.0,22.0193,22.0228,22.0019,22.0123,13800.0
2005-04-06 14:40:00,63.22,63.35,63.19,63.33,35400.0,22.0158,22.0611,22.0053,22.0541,35400.0
2005-04-06 14:50:00,63.35,63.39,63.3,63.35,26400.0,22.0611,22.075,22.0436,22.0611,26400.0
2005-04-06 15:00:00,63.34,63.35,63.24,63.3,55500.0,22.0576,22.0611,22.0228,22.0436,55500.0
2005-04-06 15:10:00,63.3,63.3,63.23,63.27,30800.0,22.0436,22.0436,22.0193,22.0332,30800.0
2005-04-06 15:20:00,63.26,63.28,63.15,63.18,26400.0,22.0297,22.0367,21.9914,22.0019,26400.0
2005-04-06 15:30:00,63.18,63.23,63.14,63.15,78000.0,22.0019,22.0193,21.9879,21.9914,78000.0
2005-04-06 15:40:00,63.15,63.16,63.1,63.15,120500.0,21.9914,21.9949,21.974,21.9914,120500.0
2005-04-06 15:50:00,63.15,63.3,63.15,63.29,171700.0,21.9914,22.0436,21.9914,22.0402,171700.0
2005-04-07 09:30:00,63.87,63.91,63.81,63.87,119000.0,22.2421,22.2561,22.2213,22.2421,119000.0
2005-04-07 09:40:00,63.89,63.89,63.76,63.85,95700.0,22.2491,22.2491,22.2038,22.2352,95700.0
2005-04-07 09:50:00,63.87,63.9,63.81,63.83,92500.0,22.2421,22.2526,22.2213,22.2282,92500.0
2005-04-07 10:00:00,63.83,63.83,63.72,63.73,122800.0,22.2282,22.2282,22.1899,22.1934,122800.0
2005-04-07 10:10:00,63.72,63.97,63.72,63.97,35100.0,22.1899,22.277,22.1899,22.277,35100.0
2005-04-07 10:20:00,63.96,64.06,63.92,64.04,93800.0,22.2735,22.3083,22.2596,22.3013,93800.0
2005-04-07 10:30:00,64.04,64.04,63.86,63.94,90600.0,22.3013,22.3013,22.2387,22.2665,90600.0
2005-04-07 10:40:00,63.94,64.0,63.88,63.89,103300.0,22.2665,22.2874,22.2456,22.2491,103300.0
2005-04-07 10:50:00,63.87,63.9,63.75,63.79,115400.0,22.2421,22.2526,22.2004,22.2143,115400.0
2005-04-07 11:00:00,63.8,64.0,63.79,63.98,115000.0,22.2178,22.2874,22.2143,22.2805,115000.0
2005-04-07 11:10:00,64.01,64.05,63.92,63.93,98600.0,22.2909,22.3048,22.2596,22.263,98600.0
2005-04-07 11:20:00,63.92,64.11,63.91,64.09,118600.0,22.2596,22.3257,22.2561,22.3188,118600.0
2005-04-07 11:30:00,64.09,64.18,64.07,64.16,59200.0,22.3188,22.3501,22.3118,22.3431,59200.0
2005-04-07 11:40:00,64.14,64.15,64.11,64.13,15600.0,22.3362,22.3397,22.3257,22.3327,15600.0
2005-04-07 11:50:00,64.16,64.2,64.1,64.15,40600.0,22.3431,22.3571,22.3222,22.3397,40600.0
2005-04-07 12:00:00,64.17,64.25,64.12,64.16,39100.0,22.3466,22.3745,22.3292,22.3431,39100.0
2005-04-07 12:10:00,64.16,64.37,64.15,64.34,73400.0,22.3431,22.4163,22.3397,22.4058,73400.0
2005-04-07 12:20:00,64.34,64.49,64.33,64.41,54600.0,22.4058,22.4581,22.4023,22.4302,54600.0
2005-04-07 12:30:00,64.42,64.45,64.17,64.17,118200.0,22.4337,22.4441,22.3466,22.3466,118200.0
2005-04-07 12:40:00,64.18,64.35,63.98,64.03,277600.0,22.3501,22.4093,22.2805,22.2979,277600.0
2005-04-07 12:50:00,64.03,64.14,63.98,64.0,68000.0,22.2979,22.3362,22.2805,22.2874,68000.0
2005-04-07 13:00:00,63.99,64.05,63.96,64.0,61300.0,22.2839,22.3048,22.2735,22.2874,61300.0
2005-04-07 13:10:00,64.0,64.0,63.7,63.7,152200.0,22.2874,22.2874,22.1829,22.1829,152200.0
2005-04-07 13:20:00,63.67,63.67,63.45,63.52,294500.0,22.1725,22.1725,22.0959,22.1203,294500.0
2005-04-07 13:30:00,63.52,63.66,63.51,63.64,132400.0,22.1203,22.169,22.1168,22.1621,132400.0
2005-04-07 13:40:00,63.64,63.64,63.43,63.43,90300.0,22.1621,22.1621,22.0889,22.0889,90300.0
2005-04-07 13:50:00,63.41,63.48,63.37,63.44,130900.0,22.082,22.1063,22.068,22.0924,130900.0
2005-04-07 14:00:00,63.44,63.5,63.4,63.4,95700.0,22.0924,22.1133,22.0785,22.0785,95700.0
2005-04-07 14:10:00,63.4,63.48,63.37,63.44,84200.0,22.0785,22.1063,22.068,22.0924,84200.0
2005-04-07 14:20:00,63.46,63.48,63.44,63.44,56800.0,22.0994,22.1063,22.0924,22.0924,56800.0
2005-04-07 14:30:00,63.46,63.73,63.45,63.5,83800.0,22.0994,22.1934,22.0959,22.1133,83800.0
2005-04-07 14:40:00,63.5,63.64,63.47,63.51,66100.0,22.1133,22.1621,22.1029,22.1168,66100.0
2005-04-07 14:50:00,63.53,63.58,63.5,63.58,48700.0,22.1237,22.1412,22.1133,22.1412,48700.0
2005-04-07 15:00:00,63.54,63.69,63.54,63.66,47000.0,22.1272,22.1795,22.1272,22.169,47000.0
2005-04-07 15:10:00,63.63,63.73,63.6,63.7,35100.0,22.1586,22.1934,22.1481,22.1829,35100.0
2005-04-07 15:20:00,63.65,63.68,63.59,63.65,49000.0,22.1655,22.176,22.1446,22.1655,49000.0
2005-04-07 15:30:00,63.65,63.67,63.59,63.59,62000.0,22.1655,22.1725,22.1446,22.1446,62000.0
2005-04-07 15:40:00,63.59,63.65,63.58,63.6,156300.0,22.1446,22.1655,22.1412,22.1481,156300.0
2005-04-07 15:50:00,63.6,63.64,63.6,63.6,133500.0,22.1481,22.1621,22.1481,22.1481,133500.0
2005-04-08 09:30:00,63.39,63.42,63.31,63.37,89100.0,22.075,22.0854,22.0471,22.068,89100.0
2005-04-08 09:40:00,63.4,63.41,63.27,63.28,87900.0,22.0785,22.082,22.0332,22.0367,87900.0
2005-04-08 09:50:00,63.28,63.36,63.27,63.35,86200.0,22.0367,22.0645,22.0332,22.0611,86200.0
2005-04-08 10:00:00,63.37,63.37,63.25,63.27,95400.0,22.068,22.068,22.0262,22.0332,95400.0
2005-04-08 10:10:00,63.26,63.3,63.21,63.21,119300.0,22.0297,22.0436,22.0123,22.0123,119300.0
2005-04-08 10:20:00,63.22,63.24,63.15,63.24,83300.0,22.0158,22.0228,21.9914,22.0228,83300.0
2005-04-08 10:30:00,63.21,63.27,63.16,63.19,132000.0,22.0123,22.0332,21.9949,22.0053,132000.0
2005-04-08 10:40:00,63.18,63.27,63.16,63.24,63300.0,22.0019,22.0332,21.9949,22.0228,63300.0
2005-04-08 10:50:00,63.24,63.41,63.2,63.37,183700.0,22.0228,22.082,22.0088,22.068,183700.0
2005-04-08 11:00:00,63.36,63.44,63.35,63.42,164000.0,22.0645,22.0924,22.0611,22.0854,164000.0
2005-04-08 11:10:00,63.43,63.58,63.42,63.58,114400.0,22.0889,22.1412,22.0854,22.1412,114400.0
2005-04-08 11:20:00,63.56,63.59,63.5,63.51,73600.0,22.1342,22.1446,22.1133,22.1168,73600.0
2005-04-08 11:30:00,63.51,63.6,63.5,63.57,35800.0,22.1168,22.1481,22.1133,22.1377,35800.0
2005-04-08 11:40:00,63.57,63.82,63.55,63.8,58700.0,22.1377,22.2247,22.1307,22.2178,58700.0
2005-04-08 11:50:00,63.8,63.85,63.72,63.79,29100.0,22.2178,22.2352,22.1899,22.2143,29100.0
2005-04-08 12:00:00,63.79,63.79,63.6,63.66,42900.0,22.2143,22.2143,22.1481,22.169,42900.0
2005-04-08 12:10:00,63.7,63.73,63.63,63.64,31900.0,22.1829,22.1934,22.1586,22.1621,31900.0
2005-04-08 12:20:00,63.65,63.65,63.56,63.56,37700.0,22.1655,22.1655,22.1342,22.1342,37700.0
2005-04-08 12:30:00,63.56,63.64,63.56,63.58,28100.0,22.1342,22.1621,22.1342,22.1412,28100.0
2005-04-08 12:40:00,63.57,63.63,63.56,63.6,14500.0,22.1377,22.1586,22.1342,22.1481,14500.0
2005-04-08 12:50:00,63.6,63.7,63.59,63.62,25600.0,22.1481,22.1829,22.1446,22.1551,25600.0
2005-04-08 13:00:00,63.6,63.61,63.56,63.59,30300.0,22.1481,22.1516,22.1342,22.1446,30300.0
2005-04-08 13:10:00,63.57,63.6,63.43,63.46,56000.0,22.1377,22.1481,22.0889,22.0994,56000.0
2005-04-08 13:20:00,63.46,63.48,63.43,63.47,31500.0,22.0994,22.1063,22.0889,22.1029,31500.0
2005-04-08 13:30:00,63.48,63.49,63.43,63.47,56000.0,22.1063,22.1098,22.0889,22.1029,56000.0
2005-04-08 13:40:00,63.47,63.53,63.45,63.49,46000.0,22.1029,22.1237,22.0959,22.1098,46000.0
2005-04-08 13:50:00,63.5,63.51,63.42,63.43,54100.0,22.1133,22.1168,22.0854,22.0889,54100.0
2005-04-08 14:00:00,63.43,63.47,63.36,63.36,106200.0,22.0889,22.1029,22.0645,22.0645,106200.0
2005-04-08 14:10:00,63.36,63.39,63.28,63.37,79400.0,22.0645,22.075,22.0367,22.068,79400.0
2005-04-08 14:20:00,63.38,63.38,63.31,63.32,52000.0,22.0715,22.0715,22.0471,22.0506,52000.0
2005-04-08 14:30:00,63.32,63.42,63.32,63.4,30200.0,22.0506,22.0854,22.0506,22.0785,30200.0
2005-04-08 14:40:00,63.41,63.43,63.36,63.37,46400.0,22.082,22.0889,22.0645,22.068,46400.0
2005-04-08 14:50:00,63.36,63.38,63.29,63.35,66300.0,22.0645,22.0715,22.0402,22.0611,66300.0
2005-04-08 15:00:00,63.36,63.41,63.36,63.41,24400.0,22.0645,22.082,22.0645,22.082,24400.0
2005-04-08 15:10:00,63.41,63.41,63.24,63.24,97600.0,22.082,22.082,22.0228,22.0228,97600.0
2005-04-08 15:20:00,63.24,63.3,63.22,63.27,46100.0,22.0228,22.0436,22.0158,22.0332,46100.0
2005-04-08 15:30:00,63.28,63.32,63.22,63.26,78800.0,22.0367,22.0506,22.0158,22.0297,78800.0
2005-04-08 15:40:00,63.26,63.3,63.25,63.25,102100.0,22.0297,22.0436,22.0262,22.0262,102100.0
2005-04-08 15:50:00,63.25,63.26,63.13,63.22,243100.0,22.0262,22.0297,21.9844,22.0158,243100.0
2005-04-11 09:30:00,63.53,63.57,63.45,63.45,237700.0,22.1237,22.1377,22.0959,22.0959,237700.0
2005-04-11 09:40:00,63.46,63.46,63.37,63.37,157500.0,22.0994,22.0994,22.068,22.068,157500.0
2005-04-11 09:50:00,63.37,63.38,63.26,63.32,92700.0,22.068,22.0715,22.0297,22.0506,92700.0
2005-04-11 10:00:00,63.3,63.32,63.22,63.32,103200.0,22.0436,22.0506,22.0158,22.0506,103200.0
2005-04-11 10:10:00,63.31,63.31,63.25,63.27,64700.0,22.0471,22.0471,22.0262,22.0332,64700.0
2005-04-11 10:20:00,63.27,63.39,63.25,63.29,150300.0,22.0332,22.075,22.0262,22.0402,150300.0
2005-04-11 10:30:00,63.29,63.37,63.27,63.35,190200.0,22.0402,22.068,22.0332,22.0611,190200.0
2005-04-11 10:40:00,63.35,63.52,63.33,63.49,90900.0,22.0611,22.1203,22.0541,22.1098,90900.0
2005-04-11 10:50:00,63.5,63.55,63.46,63.49,101200.0,22.1133,22.1307,22.0994,22.1098,101200.0
2005-04-11 11:00:00,63.49,63.61,63.48,63.61,67200.0,22.1098,22.1516,22.1063,22.1516,67200.0
2005-04-11 11:10:00,63.61,63.63,63.55,63.57,179800.0,22.1516,22.1586,22.1307,22.1377,179800.0
2005-04-11 11:20:00,63.59,63.61,63.52,63.54,90600.0,22.1446,22.1516,22.1203,22.1272,90600.0
2005-04-11 11:30:00,63.52,63.58,63.46,63.47,43400.0,22.1203,22.1412,22.0994,22.1029,43400.0
2005-04-11 11:40:00,63.48,63.51,63.42,63.46,34400.0,22.1063,22.1168,22.0854,22.0994,34400.0
2005-04-11 11:50:00,63.44,63.46,63.35,63.43,18500.0,22.0924,22.0994,22.0611,22.0889,18500.0
2005-04-11 12:00:00,63.43,63.47,63.41,63.42,32600.0,22.0889,22.1029,22.082,22.0854,32600.0
2005-04-11 12:10:00,63.45,63.49,63.43,63.46,12100.0,22.0959,22.1098,22.0889,22.0994,12100.0
2005-04-11 12:20:00,63.46,63.51,63.45,63.46,26500.0,22.0994,22.1168,22.0959,22.0994,26500.0
2005-04-11 12:30:00,63.44,63.53,63.43,63.53,33900.0,22.0924,22.1237,22.0889,22.1237,33900.0
2005-04-11 12:40:00,63.53,63.53,63.46,63.47,8900.0,22.1237,22.1237,22.0994,22.1029,8900.0
2005-04-11 12:50:00,63.48,63.58,63.48,63.57,62400.0,22.1063,22.1412,22.1063,22.1377,62400.0
2005-04-11 13:00:00,63.57,63.57,63.46,63.47,21200.0,22.1377,22.1377,22.0994,22.1029,21200.0
2005-04-11 13:10:00,63.46,63.46,63.42,63.43,32400.0,22.0994,22.0994,22.0854,22.0889,32400.0
2005-04-11 13:20:00,63.43,63.43,63.4,63.4,27300.0,22.0889,22.0889,22.0785,22.0785,27300.0
2005-04-11 13:30:00,63.4,63.41,63.36,63.4,43200.0,22.0785,22.082,22.0645,22.0785,43200.0
2005-04-11 13:40:00,63.4,63.5,63.4,63.44,72000.0,22.0785,22.1133,22.0785,22.0924,72000.0
2005-04-11 13:50:00,63.44,63.55,63.4,63.48,126200.0,22.0924,22.1307,22.0785,22.1063,126200.0
2005-04-11 14:00:00,63.48,63.49,63.45,63.47,71400.0,22.1063,22.1098,22.0959,22.1029,71400.0
2005-04-11 14:10:00,63.49,63.5,63.44,63.5,25000.0,22.1098,22.1133,22.0924,22.1133,25000.0
2005-04-11 14:20:00,63.53,63.6,63.5,63.6,37600.0,22.1237,22.1481,22.1133,22.1481,37600.0
2005-04-11 14:30:00,63.6,63.7,63.57,63.7,80300.0,22.1481,22.1829,22.1377,22.1829,80300.0
2005-04-11 14:40:00,63.68,63.78,63.66,63.72,47500.0,22.176,22.2108,22.169,22.1899,47500.0
2005-04-11 14:50:00,63.73,63.75,63.6,63.71,98700.0,22.1934,22.2004,22.1481,22.1864,98700.0
2005-04-11 15:00:00,63.7,63.71,63.65,63.66,55600.0,22.1829,22.1864,22.1655,22.169,55600.0
2005-04-11 15:10:00,63.67,63.69,63.6,63.66,53200.0,22.1725,22.1795,22.1481,22.169,53200.0
2005-04-11 15:20:00,63.65,63.7,63.65,63.69,37700.0,22.1655,22.1829,22.1655,22.1795,37700.0
2005-04-11 15:30:00,63.68,63.68,63.53,63.59,54400.0,22.176,22.176,22.1237,22.1446,54400.0
2005-04-11 15:40:00,63.59,63.63,63.57,63.57,190600.0,22.1446,22.1586,22.1377,22.1377,190600.0
2005-04-11 15:50:00,63.57,63.63,63.56,63.63,134900.0,22.1377,22.1586,22.1342,22.1586,134900.0
2005-04-12 09:30:00,63.3,63.4,63.29,63.4,143200.0,22.0436,22.0785,22.0402,22.0785,143200.0
2005-04-12 09:40:00,63.4,63.45,63.28,63.35,196400.0,22.0785,22.0959,22.0367,22.0611,196400.0
2005-04-12 09:50:00,63.37,63.46,63.33,63.46,244400.0,22.068,22.0994,22.0541,22.0994,244400.0
2005-04-12 10:00:00,63.44,63.44,63.18,63.19,186000.0,22.0924,22.0924,22.0019,22.0053,186000.0
2005-04-12 10:10:00,63.18,63.24,63.16,63.18,135900.0,22.0019,22.0228,21.9949,22.0019,135900.0
2005-04-12 10:20:00,63.19,63.23,63.15,63.18,64700.0,22.0053,22.0193,21.9914,22.0019,64700.0
2005-04-12 10:30:00,63.18,63.2,63.13,63.13,169200.0,22.0019,22.0088,21.9844,21.9844,169200.0
2005-04-12 10:40:00,63.12,63.14,62.96,62.97,133200.0,21.981,21.9879,21.9252,21.9287,133200.0
2005-04-12 10:50:00,62.98,63.0,62.88,62.98,162600.0,21.9322,21.9392,21.8974,21.9322,162600.0
2005-04-12 11:00:00,62.98,62.99,62.87,62.91,139800.0,21.9322,21.9357,21.8939,21.9078,139800.0
2005-04-12 11:10:00,62.91,62.98,62.87,62.95,180800.0,21.9078,21.9322,21.8939,21.9218,180800.0
2005-04-12 11:20:00,62.94,62.97,62.9,62.93,190700.0,21.9183,21.9287,21.9044,21.9148,190700.0
2005-04-12 11:30:00,62.92,62.92,62.78,62.78,38800.0,21.9113,21.9113,21.8626,21.8626,38800.0
2005-04-12 11:40:00,62.76,62.79,62.69,62.69,78700.0,21.8556,21.866,21.8312,21.8312,78700.0
2005-04-12 11:50:00,62.67,62.7,62.62,62.68,63100.0,21.8243,21.8347,21.8068,21.8277,63100.0
2005-04-12 12:00:00,62.67,62.67,62.62,62.64,34900.0,21.8243,21.8243,21.8068,21.8138,34900.0
2005-04-12 12:10:00,62.64,62.7,62.64,62.66,46200.0,21.8138,21.8347,21.8138,21.8208,46200.0
2005-04-12 12:20:00,62.66,62.66,62.56,62.58,36100.0,21.8208,21.8208,21.786,21.7929,36100.0
2005-04-12 12:30:00,62.56,62.59,62.55,62.55,43900.0,21.786,21.7964,21.7825,21.7825,43900.0
2005-04-12 12:40:00,62.58,62.6,62.55,62.59,48300.0,21.7929,21.7999,21.7825,21.7964,48300.0
2005-04-12 12:50:00,62.59,62.59,62.56,62.57,18000.0,21.7964,21.7964,21.786,21.7894,18000.0
2005-04-12 13:00:00,62.56,62.65,62.55,62.6,140300.0,21.786,21.8173,21.7825,21.7999,140300.0
2005-04-12 13:10:00,62.63,62.64,62.53,62.58,30300.0,21.8103,21.8138,21.7755,21.7929,30300.0
2005-04-12 13:20:00,62.58,62.58,62.5,62.5,33000.0,21.7929,21.7929,21.7651,21.7651,33000.0
2005-04-12 13:30:00,62.5,62.5,62.36,62.36,66700.0,21.7651,21.7651,21.7163,21.7163,66700.0
2005-04-12 13:40:00,62.37,62.42,62.35,62.36,70700.0,21.7198,21.7372,21.7128,21.7163,70700.0
2005-04-12 13:50:00,62.34,62.38,62.31,62.38,144800.0,21.7093,21.7233,21.6989,21.7233,144800.0
2005-04-12 14:00:00,62.38,62.55,62.33,62.55,128600.0,21.7233,21.7825,21.7059,21.7825,128600.0
2005-04-12 14:10:00,62.55,62.62,62.52,62.52,149900.0,21.7825,21.8068,21.772,21.772,149900.0
2005-04-12 14:20:00,62.54,62.58,62.45,62.51,172100.0,21.779,21.7929,21.7476,21.7685,172100.0
2005-04-12 14:30:00,62.49,62.51,62.39,62.4,105000.0,21.7616,21.7685,21.7268,21.7302,105000.0
2005-04-12 14:40:00,62.41,62.52,62.39,62.49,96700.0,21.7337,21.772,21.7268,21.7616,96700.0
2005-04-12 14:50:00,62.5,62.61,62.47,62.61,99300.0,21.7651,21.8034,21.7546,21.8034,99300.0
2005-04-12 15:00:00,62.61,62.7,62.6,62.69,186100.0,21.8034,21.8347,21.7999,21.8312,186100.0
2005-04-12 15:10:00,62.69,62.7,62.59,62.59,166000.0,21.8312,21.8347,21.7964,21.7964,166000.0
2005-04-12 15:20:00,62.59,62.64,62.55,62.64,83700.0,21.7964,21.8138,21.7825,21.8138,83700.0
2005-04-12 15:30:00,62.64,62.75,62.63,62.72,106100.0,21.8138,21.8521,21.8103,21.8417,106100.0
2005-04-12 15:40:00,62.72,62.72,62.66,62.67,76600.0,21.8417,21.8417,21.8208,21.8243,76600.0
2005-04-12 15:50:00,62.67,62.69,62.6,62.66,103200.0,21.8243,21.8312,21.7999,21.8208,103200.0
2005-04-13 09:30:00,61.98,62.07,61.96,62.02,156900.0,21.584,21.6153,21.577,21.5979,156900.0
2005-04-13 09:40:00,62.02,62.1,62.02,62.07,123100.0,21.5979,21.6258,21.5979,21.6153,123100.0
2005-04-13 09:50:00,62.07,62.14,62.05,62.1,252200.0,21.6153,21.6397,21.6083,21.6258,252200.0
2005-04-13 10:00:00,62.11,62.14,62.07,62.13,114100.0,21.6292,21.6397,21.6153,21.6362,114100.0
2005-04-13 10:10:00,62.13,62.2,62.12,62.18,114400.0,21.6362,21.6606,21.6327,21.6536,114400.0
2005-04-13 10:20:00,62.17,62.25,62.13,62.17,116100.0,21.6501,21.678,21.6362,21.6501,116100.0
2005-04-13 10:30:00,62.17,62.19,62.01,62.08,191600.0,21.6501,21.6571,21.5944,21.6188,191600.0
2005-04-13 10:40:00,62.08,62.09,61.99,62.03,185100.0,21.6188,21.6223,21.5875,21.6014,185100.0
2005-04-13 10:50:00,62.02,62.09,62.0,62.01,94300.0,21.5979,21.6223,21.5909,21.5944,94300.0
2005-04-13 11:00:00,62.01,62.23,62.01,62.17,137700.0,21.5944,21.671,21.5944,21.6501,137700.0
2005-04-13 11:10:00,62.16,62.25,62.15,62.21,116600.0,21.6467,21.678,21.6432,21.6641,116600.0
2005-04-13 11:20:00,62.24,62.26,62.12,62.14,124700.0,21.6745,21.6815,21.6327,21.6397,124700.0
2005-04-13 11:30:00,62.14,62.18,62.0,62.05,101300.0,21.6397,21.6536,21.5909,21.6083,101300.0
2005-04-13 11:40:00,62.05,62.13,62.04,62.06,24900.0,21.6083,21.6362,21.6049,21.6118,24900.0
2005-04-13 11:50:00,62.06,62.12,62.03,62.1,21400.0,21.6118,21.6327,21.6014,21.6258,21400.0
2005-04-13 12:00:00,62.09,62.11,61.94,62.0,75300.0,21.6223,21.6292,21.57,21.5909,75300.0
2005-04-13 12:10:00,62.01,62.03,61.78,61.79,80600.0,21.5944,21.6014,21.5143,21.5178,80600.0
2005-04-13 12:20:00,61.79,61.79,61.6,61.7,141000.0,21.5178,21.5178,21.4516,21.4865,141000.0
2005-04-13 12:30:00,61.7,61.75,61.54,61.56,92500.0,21.4865,21.5039,21.4307,21.4377,92500.0
2005-04-13 12:40:00,61.54,61.62,61.51,61.6,37200.0,21.4307,21.4586,21.4203,21.4516,37200.0
2005-04-13 12:50:00,61.56,61.59,61.5,61.51,35200.0,21.4377,21.4482,21.4168,21.4203,35200.0
2005-04-13 13:00:00,61.51,61.68,61.5,61.63,32400.0,21.4203,21.4795,21.4168,21.4621,32400.0
2005-04-13 13:10:00,61.63,61.65,61.55,61.56,56400.0,21.4621,21.4691,21.4342,21.4377,56400.0
2005-04-13 13:20:00,61.56,61.56,61.43,61.45,92500.0,21.4377,21.4377,21.3924,21.3994,92500.0
2005-04-13 13:30:00,61.47,61.47,61.25,61.26,146900.0,21.4064,21.4064,21.3298,21.3332,146900.0
2005-04-13 13:40:00,61.26,61.34,61.2,61.28,79500.0,21.3332,21.3611,21.3123,21.3402,79500.0
2005-04-13 13:50:00,61.32,61.35,61.26,61.29,48000.0,21.3541,21.3646,21.3332,21.3437,48000.0
2005-04-13 14:00:00,61.3,61.32,61.2,61.24,51600.0,21.3472,21.3541,21.3123,21.3263,51600.0
2005-04-13 14:10:00,61.25,61.28,61.15,61.28,59100.0,21.3298,21.3402,21.2949,21.3402,59100.0
2005-04-13 14:20:00,61.29,61.32,61.25,61.32,77800.0,21.3437,21.3541,21.3298,21.3541,77800.0
2005-04-13 14:30:00,61.3,61.34,61.25,61.32,114500.0,21.3472,21.3611,21.3298,21.3541,114500.0
2005-04-13 14:40:00,61.31,61.39,61.29,61.38,125300.0,21.3507,21.3785,21.3437,21.375,125300.0
2005-04-13 14:50:00,61.38,61.39,61.26,61.31,63200.0,21.375,21.3785,21.3332,21.3507,63200.0
2005-04-13 15:00:00,61.3,61.35,61.21,61.3,204500.0,21.3472,21.3646,21.3158,21.3472,204500.0
2005-04-13 15:10:00,61.3,61.32,61.2,61.25,122600.0,21.3472,21.3541,21.3123,21.3298,122600.0
2005-04-13 15:20:00,61.25,61.35,61.25,61.3,58300.0,21.3298,21.3646,21.3298,21.3472,58300.0
2005-04-13 15:30:00,61.29,61.41,61.26,61.39,188400.0,21.3437,21.3855,21.3332,21.3785,188400.0
2005-04-13 15:40:00,61.39,61.39,61.28,61.32,144700.0,21.3785,21.3785,21.3402,21.3541,144700.0
2005-04-13 15:50:00,61.31,61.33,61.28,61.3,256700.0,21.3507,21.3576,21.3402,21.3472,256700.0
2005-04-14 09:30:00,61.4,61.42,61.26,61.3,122000.0,21.382,21.389,21.3332,21.3472,122000.0
2005-04-14 09:40:00,61.3,61.32,61.21,61.23,326900.0,21.3472,21.3541,21.3158,21.3228,326900.0
2005-04-14 09:50:00,61.19,61.27,61.11,61.15,133700.0,21.3089,21.3367,21.281,21.2949,133700.0
2005-04-14 10:00:00,61.12,61.12,60.84,60.87,200700.0,21.2845,21.2845,21.187,21.1974,200700.0
2005-04-14 10:10:00,60.86,60.88,60.68,60.77,231600.0,21.1939,21.2009,21.1313,21.1626,231600.0
2005-04-14 10:20:00,60.77,60.8,60.57,60.73,181300.0,21.1626,21.173,21.093,21.1487,181300.0
2005-04-14 10:30:00,60.73,60.79,60.67,60.73,152200.0,21.1487,21.1696,21.1278,21.1487,152200.0
2005-04-14 10:40:00,60.73,60.86,60.73,60.84,160200.0,21.1487,21.1939,21.1487,21.187,160200.0
2005-04-14 10:50:00,60.84,61.06,60.83,61.04,293300.0,21.187,21.2636,21.1835,21.2566,293300.0
2005-04-14 11:00:00,61.0,61.09,60.96,61.05,281200.0,21.2427,21.274,21.2288,21.2601,281200.0
2005-04-14 11:10:00,61.05,61.07,60.97,61.0,156700.0,21.2601,21.2671,21.2322,21.2427,156700.0
2005-04-14 11:20:00,61.0,61.07,60.97,61.02,123100.0,21.2427,21.2671,21.2322,21.2497,123100.0
2005-04-14 11:30:00,61.02,61.08,60.96,61.04,129300.0,21.2497,21.2706,21.2288,21.2566,129300.0
2005-04-14 11:40:00,61.04,61.04,60.88,60.88,36700.0,21.2566,21.2566,21.2009,21.2009,36700.0
2005-04-14 11:50:00,60.88,60.9,60.71,60.71,86200.0,21.2009,21.2079,21.1417,21.1417,86200.0
2005-04-14 12:00:00,60.7,60.76,60.66,60.76,31000.0,21.1382,21.1591,21.1243,21.1591,31000.0
2005-04-14 12:10:00,60.76,60.8,60.68,60.71,33000.0,21.1591,21.173,21.1313,21.1417,33000.0
2005-04-14 12:20:00,60.68,60.68,60.62,60.63,29600.0,21.1313,21.1313,21.1104,21.1138,29600.0
2005-04-14 12:30:00,60.63,60.7,60.56,60.66,53800.0,21.1138,21.1382,21.0895,21.1243,53800.0
2005-04-14 12:40:00,60.69,60.78,60.65,60.75,55200.0,21.1347,21.1661,21.1208,21.1556,55200.0
2005-04-14 12:50:00,60.75,60.78,60.72,60.78,33000.0,21.1556,21.1661,21.1452,21.1661,33000.0
2005-04-14 13:00:00,60.75,60.77,60.57,60.58,34500.0,21.1556,21.1626,21.093,21.0964,34500.0
2005-04-14 13:10:00,60.59,60.63,60.51,60.51,87100.0,21.0999,21.1138,21.0721,21.0721,87100.0
2005-04-14 13:20:00,60.52,60.65,60.52,60.65,44100.0,21.0755,21.1208,21.0755,21.1208,44100.0
2005-04-14 13:30:00,60.62,60.69,60.6,60.65,99400.0,21.1104,21.1347,21.1034,21.1208,99400.0
2005-04-14 13:40:00,60.64,60.65,60.6,60.6,41600.0,21.1173,21.1208,21.1034,21.1034,41600.0
2005-04-14 13:50:00,60.62,60.76,60.6,60.74,138700.0,21.1104,21.1591,21.1034,21.1522,138700.0
2005-04-14 14:00:00,60.76,60.87,60.75,60.85,66700.0,21.1591,21.1974,21.1556,21.1905,66700.0
2005-04-14 14:10:00,60.84,60.99,60.82,60.99,79200.0,21.187,21.2392,21.18,21.2392,79200.0
2005-04-14 14:20:00,60.97,61.04,60.87,60.96,79500.0,21.2322,21.2566,21.1974,21.2288,79500.0
2005-04-14 14:30:00,60.94,60.95,60.82,60.91,64400.0,21.2218,21.2253,21.18,21.2114,64400.0
2005-04-14 14:40:00,60.9,60.98,60.86,60.9,66700.0,21.2079,21.2357,21.1939,21.2079,66700.0
2005-04-14 14:50:00,60.92,60.92,60.75,60.79,54900.0,21.2148,21.2148,21.1556,21.1696,54900.0
2005-04-14 15:00:00,60.8,60.82,60.61,60.67,58500.0,21.173,21.18,21.1069,21.1278,58500.0
2005-04-14 15:10:00,60.63,60.82,60.63,60.8,82000.0,21.1138,21.18,21.1138,21.173,82000.0
2005-04-14 15:20:00,60.8,60.83,60.73,60.75,69200.0,21.173,21.1835,21.1487,21.1556,69200.0
2005-04-14 15:30:00,60.77,60.81,60.7,60.73,67200.0,21.1626,21.1765,21.1382,21.1487,67200.0
2005-04-14 15:40:00,60.73,60.73,60.5,60.51,169900.0,21.1487,21.1487,21.0686,21.0721,169900.0
2005-04-14 15:50:00,60.5,60.63,60.4,60.57,226300.0,21.0686,21.1138,21.0338,21.093,226300.0
2005-04-15 09:30:00,60.66,60.68,60.52,60.55,147800.0,21.1243,21.1313,21.0755,21.086,147800.0
2005-04-15 09:40:00,60.55,60.56,60.45,60.56,192400.0,21.086,21.0895,21.0512,21.0895,192400.0
2005-04-15 09:50:00,60.55,60.6,60.42,60.47,123700.0,21.086,21.1034,21.0407,21.0581,123700.0
2005-04-15 10:00:00,60.47,60.55,60.45,60.5,137300.0,21.0581,21.086,21.0512,21.0686,137300.0
2005-04-15 10:10:00,60.5,60.64,60.44,60.61,212800.0,21.0686,21.1173,21.0477,21.1069,212800.0
2005-04-15 10:20:00,60.63,60.7,60.57,60.57,211800.0,21.1138,21.1382,21.093,21.093,211800.0
2005-04-15 10:30:00,60.59,60.66,60.59,60.59,122900.0,21.0999,21.1243,21.0999,21.0999,122900.0
2005-04-15 10:40:00,60.6,60.64,60.54,60.58,88000.0,21.1034,21.1173,21.0825,21.0964,88000.0
2005-04-15 10:50:00,60.58,60.69,60.57,60.67,44500.0,21.0964,21.1347,21.093,21.1278,44500.0
2005-04-15 11:00:00,60.66,60.66,60.6,60.61,43500.0,21.1243,21.1243,21.1034,21.1069,43500.0
2005-04-15 11:10:00,60.61,60.64,60.5,60.51,76000.0,21.1069,21.1173,21.0686,21.0721,76000.0
2005-04-15 11:20:00,60.51,60.52,60.43,60.43,59500.0,21.0721,21.0755,21.0442,21.0442,59500.0
2005-04-15 11:30:00,60.4,60.41,60.1,60.12,69200.0,21.0338,21.0372,20.9293,20.9362,69200.0
2005-04-15 11:40:00,60.15,60.17,60.03,60.05,46500.0,20.9467,20.9537,20.9049,20.9119,46500.0
2005-04-15 11:50:00,60.04,60.07,59.74,59.89,314900.0,20.9084,20.9188,20.8039,20.8561,314900.0
2005-04-15 12:00:00,59.9,59.95,59.85,59.9,106500.0,20.8596,20.877,20.8422,20.8596,106500.0
2005-04-15 12:10:00,59.9,59.93,59.78,59.78,81900.0,20.8596,20.8701,20.8178,20.8178,81900.0
2005-04-15 12:20:00,59.78,59.79,59.56,59.56,67300.0,20.8178,20.8213,20.7412,20.7412,67300.0
2005-04-15 12:30:00,59.6,59.64,59.45,59.53,99900.0,20.7552,20.7691,20.7029,20.7308,99900.0
2005-04-15 12:40:00,59.53,59.53,59.0,59.01,162900.0,20.7308,20.7308,20.5462,20.5497,162900.0
2005-04-15 12:50:00,59.0,59.17,58.75,59.1,377400.0,20.5462,20.6054,20.4592,20.581,377400.0
2005-04-15 13:00:00,59.12,59.3,59.12,59.26,119000.0,20.588,20.6507,20.588,20.6368,119000.0
2005-04-15 13:10:00,59.3,59.5,59.25,59.37,144200.0,20.6507,20.7203,20.6333,20.6751,144200.0
2005-04-15 13:20:00,59.36,59.72,59.31,59.67,121700.0,20.6716,20.7969,20.6542,20.7795,121700.0
2005-04-15 13:30:00,59.66,59.8,59.61,59.63,122800.0,20.7761,20.8248,20.7586,20.7656,122800.0
2005-04-15 13:40:00,59.67,59.69,59.48,59.53,65500.0,20.7795,20.7865,20.7134,20.7308,65500.0
2005-04-15 13:50:00,59.54,59.55,59.43,59.45,45600.0,20.7343,20.7377,20.696,20.7029,45600.0
2005-04-15 14:00:00,59.45,59.47,59.39,59.41,57900.0,20.7029,20.7099,20.682,20.689,57900.0
2005-04-15 14:10:00,59.41,59.46,59.32,59.45,133000.0,20.689,20.7064,20.6577,20.7029,133000.0
2005-04-15 14:20:00,59.45,59.51,59.38,59.43,96200.0,20.7029,20.7238,20.6785,20.696,96200.0
2005-04-15 14:30:00,59.43,59.52,59.4,59.44,91600.0,20.696,20.7273,20.6855,20.6994,91600.0
2005-04-15 14:40:00,59.44,59.44,59.33,59.36,57600.0,20.6994,20.6994,20.6611,20.6716,57600.0
2005-04-15 14:50:00,59.34,59.35,59.27,59.33,89100.0,20.6646,20.6681,20.6402,20.6611,89100.0
2005-04-15 15:00:00,59.33,59.45,59.32,59.32,51500.0,20.6611,20.7029,20.6577,20.6577,51500.0
2005-04-15 15:10:00,59.32,59.42,59.31,59.35,89800.0,20.6577,20.6925,20.6542,20.6681,89800.0
2005-04-15 15:20:00,59.35,59.35,59.23,59.28,172300.0,20.6681,20.6681,20.6263,20.6437,172300.0
2005-04-15 15:30:00,59.29,59.53,59.29,59.53,178900.0,20.6472,20.7308,20.6472,20.7308,178900.0
2005-04-15 15:40:00,59.53,59.65,59.48,59.58,353400.0,20.7308,20.7726,20.7134,20.7482,353400.0
2005-04-15 15:50:00,59.59,59.59,59.42,59.42,251000.0,20.7517,20.7517,20.6925,20.6925,251000.0
2005-04-18 09:30:00,59.13,59.13,59.0,59.0,103800.0,20.5915,20.5915,20.5462,20.5462,103800.0
2005-04-18 09:40:00,58.99,59.01,58.86,58.89,194100.0,20.5427,20.5497,20.4975,20.5079,194100.0
2005-04-18 09:50:00,58.89,59.1,58.89,59.05,203400.0,20.5079,20.581,20.5079,20.5636,203400.0
2005-04-18 10:00:00,59.05,59.16,59.05,59.1,151500.0,20.5636,20.6019,20.5636,20.581,151500.0
2005-04-18 10:10:00,59.1,59.32,59.07,59.3,213400.0,20.581,20.6577,20.5706,20.6507,213400.0
2005-04-18 10:20:00,59.31,59.46,59.3,59.44,259200.0,20.6542,20.7064,20.6507,20.6994,259200.0
2005-04-18 10:30:00,59.45,59.54,59.43,59.45,124700.0,20.7029,20.7343,20.696,20.7029,124700.0
2005-04-18 10:40:00,59.47,59.49,59.36,59.43,226100.0,20.7099,20.7169,20.6716,20.696,226100.0
2005-04-18 10:50:00,59.43,59.6,59.41,59.6,127100.0,20.696,20.7552,20.689,20.7552,127100.0
2005-04-18 11:00:00,59.6,59.73,59.59,59.63,145200.0,20.7552,20.8004,20.7517,20.7656,145200.0
2005-04-18 11:10:00,59.64,59.78,59.63,59.74,118600.0,20.7691,20.8178,20.7656,20.8039,118600.0
2005-04-18 11:20:00,59.73,59.81,59.71,59.72,79400.0,20.8004,20.8283,20.7935,20.7969,79400.0
2005-04-18 11:30:00,59.72,59.83,59.61,59.69,97100.0,20.7969,20.8353,20.7586,20.7865,97100.0
2005-04-18 11:40:00,59.71,59.75,59.65,59.75,106800.0,20.7935,20.8074,20.7726,20.8074,106800.0
2005-04-18 11:50:00,59.75,59.8,59.66,59.66,65400.0,20.8074,20.8248,20.7761,20.7761,65400.0
2005-04-18 12:00:00,59.66,59.67,59.55,59.58,45900.0,20.7761,20.7795,20.7377,20.7482,45900.0
2005-04-18 12:10:00,59.59,59.66,59.57,59.61,43500.0,20.7517,20.7761,20.7447,20.7586,43500.0
2005-04-18 12:20:00,59.61,59.65,59.55,59.58,50500.0,20.7586,20.7726,20.7377,20.7482,50500.0
2005-04-18 12:30:00,59.57,59.68,59.57,59.67,65800.0,20.7447,20.783,20.7447,20.7795,65800.0
2005-04-18 12:40:00,59.67,59.75,59.67,59.74,54600.0,20.7795,20.8074,20.7795,20.8039,54600.0
2005-04-18 12:50:00,59.75,59.84,59.75,59.77,121500.0,20.8074,20.8387,20.8074,20.8144,121500.0
2005-04-18 13:00:00,59.78,59.95,59.75,59.95,57100.0,20.8178,20.877,20.8074,20.877,57100.0
2005-04-18 13:10:00,59.89,59.97,59.89,59.95,69200.0,20.8561,20.884,20.8561,20.877,69200.0
2005-04-18 13:20:00,59.95,59.95,59.73,59.89,47200.0,20.877,20.877,20.8004,20.8561,47200.0
2005-04-18 13:30:00,59.87,59.96,59.77,59.89,39200.0,20.8492,20.8805,20.8144,20.8561,39200.0
2005-04-18 13:40:00,59.89,59.93,59.85,59.91,32300.0,20.8561,20.8701,20.8422,20.8631,32300.0
2005-04-18 13:50:00,59.92,59.92,59.85,59.9,38600.0,20.8666,20.8666,20.8422,20.8596,38600.0
2005-04-18 14:00:00,59.9,59.99,59.87,59.92,41200.0,20.8596,20.891,20.8492,20.8666,41200.0
2005-04-18 14:10:00,59.93,59.93,59.81,59.87,43800.0,20.8701,20.8701,20.8283,20.8492,43800.0
2005-04-18 14:20:00,59.87,59.87,59.75,59.77,27800.0,20.8492,20.8492,20.8074,20.8144,27800.0
2005-04-18 14:30:00,59.79,59.85,59.75,59.79,21200.0,20.8213,20.8422,20.8074,20.8213,21200.0
2005-04-18 14:40:00,59.79,59.79,59.7,59.7,29900.0,20.8213,20.8213,20.79,20.79,29900.0
2005-04-18 14:50:00,59.7,59.82,59.69,59.81,41000.0,20.79,20.8318,20.7865,20.8283,41000.0
2005-04-18 15:00:00,59.81,59.83,59.69,59.74,43800.0,20.8283,20.8353,20.7865,20.8039,43800.0
2005-04-18 15:10:00,59.75,59.77,59.66,59.72,83100.0,20.8074,20.8144,20.7761,20.7969,83100.0
2005-04-18 15:20:00,59.74,59.87,59.69,59.84,138000.0,20.8039,20.8492,20.7865,20.8387,138000.0
2005-04-18 15:30:00,59.83,59.87,59.71,59.74,112200.0,20.8353,20.8492,20.7935,20.8039,112200.0
2005-04-18 15:40:00,59.74,59.83,59.72,59.78,141300.0,20.8039,20.8353,20.7969,20.8178,141300.0
2005-04-18 15:50:00,59.78,59.86,59.75,59.8,205000.0,20.8178,20.8457,20.8074,20.8248,205000.0
2005-04-19 09:30:00,60.4,60.48,60.39,60.44,198800.0,21.0338,21.0616,21.0303,21.0477,198800.0
2005-04-19 09:40:00,60.44,60.49,60.39,60.43,99400.0,21.0477,21.0651,21.0303,21.0442,99400.0
2005-04-19 09:50:00,60.43,60.54,60.38,60.5,124000.0,21.0442,21.0825,21.0268,21.0686,124000.0
2005-04-19 10:00:00,60.5,60.63,60.46,60.62,168500.0,21.0686,21.1138,21.0546,21.1104,168500.0
2005-04-19 10:10:00,60.62,60.73,60.56,60.56,189700.0,21.1104,21.1487,21.0895,21.0895,189700.0
2005-04-19 10:20:00,60.56,60.67,60.53,60.66,141200.0,21.0895,21.1278,21.079,21.1243,141200.0
2005-04-19 10:30:00,60.67,60.82,60.67,60.82,79500.0,21.1278,21.18,21.1278,21.18,79500.0
2005-04-19 10:40:00,60.81,60.82,60.63,60.63,57700.0,21.1765,21.18,21.1138,21.1138,57700.0
2005-04-19 10:50:00,60.64,60.66,60.6,60.65,86700.0,21.1173,21.1243,21.1034,21.1208,86700.0
2005-04-19 11:00:00,60.67,60.74,60.65,60.72,67100.0,21.1278,21.1522,21.1208,21.1452,67100.0
2005-04-19 11:10:00,60.71,60.74,60.69,60.72,49100.0,21.1417,21.1522,21.1347,21.1452,49100.0
2005-04-19 11:20:00,60.72,60.86,60.69,60.83,73500.0,21.1452,21.1939,21.1347,21.1835,73500.0
2005-04-19 11:30:00,60.83,60.86,60.79,60.83,59000.0,21.1835,21.1939,21.1696,21.1835,59000.0
2005-04-19 11:40:00,60.82,60.9,60.81,60.85,38100.0,21.18,21.2079,21.1765,21.1905,38100.0
2005-04-19 11:50:00,60.85,60.92,60.82,60.86,39600.0,21.1905,21.2148,21.18,21.1939,39600.0
2005-04-19 12:00:00,60.86,60.95,60.84,60.92,52000.0,21.1939,21.2253,21.187,21.2148,52000.0
2005-04-19 12:10:00,60.95,60.95,60.85,60.86,16700.0,21.2253,21.2253,21.1905,21.1939,16700.0
2005-04-19 12:20:00,60.86,60.9,60.74,60.83,73700.0,21.1939,21.2079,21.1522,21.1835,73700.0
2005-04-19 12:30:00,60.84,60.89,60.82,60.85,29400.0,21.187,21.2044,21.18,21.1905,29400.0
2005-04-19 12:40:00,60.87,60.88,60.83,60.83,27500.0,21.1974,21.2009,21.1835,21.1835,27500.0
2005-04-19 12:50:00,60.83,60.88,60.79,60.86,42000.0,21.1835,21.2009,21.1696,21.1939,42000.0
2005-04-19 13:00:00,60.87,60.91,60.81,60.9,30800.0,21.1974,21.2114,21.1765,21.2079,30800.0
2005-04-19 13:10:00,60.91,60.92,60.81,60.86,27200.0,21.2114,21.2148,21.1765,21.1939,27200.0
2005-04-19 13:20:00,60.84,60.9,60.82,60.89,32900.0,21.187,21.2079,21.18,21.2044,32900.0
2005-04-19 13:30:00,60.87,60.87,60.77,60.81,53400.0,21.1974,21.1974,21.1626,21.1765,53400.0
2005-04-19 13:40:00,60.83,60.93,60.8,60.9,102300.0,21.1835,21.2183,21.173,21.2079,102300.0
2005-04-19 13:50:00,60.89,60.97,60.85,60.97,58900.0,21.2044,21.2322,21.1905,21.2322,58900.0
2005-04-19 14:00:00,60.97,60.98,60.88,60.93,36000.0,21.2322,21.2357,21.2009,21.2183,36000.0
2005-04-19 14:10:00,60.92,60.92,60.82,60.86,45900.0,21.2148,21.2148,21.18,21.1939,45900.0
2005-04-19 14:20:00,60.87,60.93,60.8,60.89,136700.0,21.1974,21.2183,21.173,21.2044,136700.0
2005-04-19 14:30:00,60.89,61.09,60.89,61.01,90600.0,21.2044,21.274,21.2044,21.2462,90600.0
2005-04-19 14:40:00,61.01,61.02,60.95,60.95,51500.0,21.2462,21.2497,21.2253,21.2253,51500.0
2005-04-19 14:50:00,60.95,60.95,60.86,60.93,51000.0,21.2253,21.2253,21.1939,21.2183,51000.0
2005-04-19 15:00:00,60.92,60.96,60.9,60.9,98900.0,21.2148,21.2288,21.2079,21.2079,98900.0
2005-04-19 15:10:00,60.9,60.95,60.85,60.92,100100.0,21.2079,21.2253,21.1905,21.2148,100100.0
2005-04-19 15:20:00,60.93,60.94,60.87,60.94,93200.0,21.2183,21.2218,21.1974,21.2218,93200.0
2005-04-19 15:30:00,60.95,61.1,60.95,61.05,112400.0,21.2253,21.2775,21.2253,21.2601,112400.0
2005-04-19 15:40:00,61.04,61.04,60.9,60.91,134200.0,21.2566,21.2566,21.2079,21.2114,134200.0
2005-04-19 15:50:00,60.9,61.11,60.9,61.11,259500.0,21.2079,21.281,21.2079,21.281,259500.0
2005-04-20 09:30:00,60.64,60.64,60.42,60.47,111100.0,21.1173,21.1173,21.0407,21.0581,111100.0
2005-04-20 09:40:00,60.48,60.52,60.3,60.51,92300.0,21.0616,21.0755,20.9989,21.0721,92300.0
2005-04-20 09:50:00,60.51,60.66,60.5,60.5,116600.0,21.0721,21.1243,21.0686,21.0686,116600.0
2005-04-20 10:00:00,60.48,60.61,60.45,60.47,91700.0,21.0616,21.1069,21.0512,21.0581,91700.0
2005-04-20 10:10:00,60.49,60.6,60.42,60.58,162400.0,21.0651,21.1034,21.0407,21.0964,162400.0
2005-04-20 10:20:00,60.58,60.59,60.5,60.55,119700.0,21.0964,21.0999,21.0686,21.086,119700.0
2005-04-20 10:30:00,60.58,60.98,60.58,60.93,282400.0,21.0964,21.2357,21.0964,21.2183,282400.0
2005-04-20 10:40:00,60.94,60.95,60.75,60.76,278500.0,21.2218,21.2253,21.1556,21.1591,278500.0
2005-04-20 10:50:00,60.76,60.82,60.7,60.8,94700.0,21.1591,21.18,21.1382,21.173,94700.0
2005-04-20 11:00:00,60.81,60.93,60.75,60.8,58700.0,21.1765,21.2183,21.1556,21.173,58700.0
2005-04-20 11:10:00,60.8,60.82,60.68,60.8,76400.0,21.173,21.18,21.1313,21.173,76400.0
2005-04-20 11:20:00,60.8,60.81,60.73,60.75,69000.0,21.173,21.1765,21.1487,21.1556,69000.0
2005-04-20 11:30:00,60.74,60.8,60.67,60.7,44500.0,21.1522,21.173,21.1278,21.1382,44500.0
2005-04-20 11:40:00,60.67,60.72,60.58,60.6,25300.0,21.1278,21.1452,21.0964,21.1034,25300.0
2005-04-20 11:50:00,60.6,60.62,60.48,60.51,25200.0,21.1034,21.1104,21.0616,21.0721,25200.0
2005-04-20 12:00:00,60.5,60.51,60.28,60.3,25100.0,21.0686,21.0721,20.992,20.9989,25100.0
2005-04-20 12:10:00,60.28,60.36,60.25,60.32,26000.0,20.992,21.0198,20.9815,21.0059,26000.0
2005-04-20 12:20:00,60.29,60.39,60.27,60.34,29900.0,20.9954,21.0303,20.9885,21.0129,29900.0
2005-04-20 12:30:00,60.34,60.34,60.16,60.16,63700.0,21.0129,21.0129,20.9502,20.9502,63700.0
2005-04-20 12:40:00,60.17,60.19,60.0,60.02,88700.0,20.9537,20.9606,20.8945,20.9014,88700.0
2005-04-20 12:50:00,60.06,60.06,59.85,59.88,89000.0,20.9153,20.9153,20.8422,20.8527,89000.0
2005-04-20 13:00:00,59.88,60.1,59.85,60.1,78900.0,20.8527,20.9293,20.8422,20.9293,78900.0
2005-04-20 13:10:00,60.08,60.11,60.0,60.04,44200.0,20.9223,20.9328,20.8945,20.9084,44200.0
2005-04-20 13:20:00,60.09,60.18,60.0,60.02,45300.0,20.9258,20.9571,20.8945,20.9014,45300.0
2005-04-20 13:30:00,60.02,60.12,59.97,60.09,33500.0,20.9014,20.9362,20.884,20.9258,33500.0
2005-04-20 13:40:00,60.08,60.15,60.06,60.15,26700.0,20.9223,20.9467,20.9153,20.9467,26700.0
2005-04-20 13:50:00,60.16,60.27,60.16,60.2,44600.0,20.9502,20.9885,20.9502,20.9641,44600.0
2005-04-20 14:00:00,60.2,60.24,60.13,60.16,102200.0,20.9641,20.978,20.9397,20.9502,102200.0
2005-04-20 14:10:00,60.17,60.17,59.99,60.03,39900.0,20.9537,20.9537,20.891,20.9049,39900.0
2005-04-20 14:20:00,60.03,60.12,59.9,59.9,31500.0,20.9049,20.9362,20.8596,20.8596,31500.0
2005-04-20 14:30:00,59.88,60.0,59.86,59.96,57600.0,20.8527,20.8945,20.8457,20.8805,57600.0
2005-04-20 14:40:00,60.0,60.07,59.96,60.07,40600.0,20.8945,20.9188,20.8805,20.9188,40600.0
2005-04-20 14:50:00,60.06,60.23,60.0,60.23,25400.0,20.9153,20.9745,20.8945,20.9745,25400.0
2005-04-20 15:00:00,60.23,60.29,60.01,60.02,37900.0,20.9745,20.9954,20.8979,20.9014,37900.0
2005-04-20 15:10:00,60.01,60.02,59.87,59.94,55200.0,20.8979,20.9014,20.8492,20.8736,55200.0
2005-04-20 15:20:00,59.94,59.99,59.86,59.98,62100.0,20.8736,20.891,20.8457,20.8875,62100.0
2005-04-20 15:30:00,59.99,60.05,59.98,59.99,145400.0,20.891,20.9119,20.8875,20.891,145400.0
2005-04-20 15:40:00,59.99,60.11,59.96,60.11,193500.0,20.891,20.9328,20.8805,20.9328,193500.0
2005-04-20 15:50:00,60.11,60.12,59.99,60.03,134800.0,20.9328,20.9362,20.891,20.9049,134800.0
2005-04-21 09:30:00,60.36,60.36,60.17,60.28,115900.0,21.0198,21.0198,20.9537,20.992,115900.0
2005-04-21 09:40:00,60.28,60.36,60.2,60.23,170400.0,20.992,21.0198,20.9641,20.9745,170400.0
2005-04-21 09:50:00,60.21,60.33,60.21,60.29,98600.0,20.9676,21.0094,20.9676,20.9954,98600.0
2005-04-21 10:00:00,60.29,60.29,60.08,60.08,133900.0,20.9954,20.9954,20.9223,20.9223,133900.0
2005-04-21 10:10:00,60.07,60.08,59.97,60.03,99800.0,20.9188,20.9223,20.884,20.9049,99800.0
2005-04-21 10:20:00,60.04,60.07,59.93,59.93,70400.0,20.9084,20.9188,20.8701,20.8701,70400.0
2005-04-21 10:30:00,59.9,60.0,59.81,59.95,142600.0,20.8596,20.8945,20.8283,20.877,142600.0
2005-04-21 10:40:00,59.99,60.09,59.95,60.01,128500.0,20.891,20.9258,20.877,20.8979,128500.0
2005-04-21 10:50:00,60.01,60.13,60.0,60.07,149200.0,20.8979,20.9397,20.8945,20.9188,149200.0
2005-04-21 11:00:00,60.07,60.07,59.96,60.03,78900.0,20.9188,20.9188,20.8805,20.9049,78900.0
2005-04-21 11:10:00,60.04,60.05,59.94,60.0,92400.0,20.9084,20.9119,20.8736,20.8945,92400.0
2005-04-21 11:20:00,59.99,60.09,59.96,60.08,121600.0,20.891,20.9258,20.8805,20.9223,121600.0
2005-04-21 11:30:00,60.08,60.16,60.0,60.04,92700.0,20.9223,20.9502,20.8945,20.9084,92700.0
2005-04-21 11:40:00,60.04,60.07,59.94,60.04,60200.0,20.9084,20.9188,20.8736,20.9084,60200.0
2005-04-21 11:50:00,60.04,60.08,59.99,60.05,62400.0,20.9084,20.9223,20.891,20.9119,62400.0
2005-04-21 12:00:00,60.06,60.15,60.06,60.1,52100.0,20.9153,20.9467,20.9153,20.9293,52100.0
2005-04-21 12:10:00,60.1,60.2,60.1,60.18,51500.0,20.9293,20.9641,20.9293,20.9571,51500.0
2005-04-21 12:20:00,60.18,60.2,60.1,60.17,31300.0,20.9571,20.9641,20.9293,20.9537,31300.0
2005-04-21 12:30:00,60.19,60.19,60.11,60.12,41700.0,20.9606,20.9606,20.9328,20.9362,41700.0
2005-04-21 12:40:00,60.12,60.16,60.07,60.16,38200.0,20.9362,20.9502,20.9188,20.9502,38200.0
2005-04-21 12:50:00,60.18,60.18,60.02,60.07,20000.0,20.9571,20.9571,20.9014,20.9188,20000.0
2005-04-21 13:00:00,60.07,60.15,60.05,60.14,38600.0,20.9188,20.9467,20.9119,20.9432,38600.0
2005-04-21 13:10:00,60.14,60.2,60.14,60.19,42000.0,20.9432,20.9641,20.9432,20.9606,42000.0
2005-04-21 13:20:00,60.19,60.31,60.18,60.27,16800.0,20.9606,21.0024,20.9571,20.9885,16800.0
2005-04-21 13:30:00,60.27,60.38,60.25,60.38,24900.0,20.9885,21.0268,20.9815,21.0268,24900.0
2005-04-21 13:40:00,60.4,60.44,60.34,60.41,31400.0,21.0338,21.0477,21.0129,21.0372,31400.0
2005-04-21 13:50:00,60.41,60.41,60.29,60.38,30900.0,21.0372,21.0372,20.9954,21.0268,30900.0
2005-04-21 14:00:00,60.38,60.39,60.27,60.31,62000.0,21.0268,21.0303,20.9885,21.0024,62000.0
2005-04-21 14:10:00,60.31,60.37,60.26,60.33,62400.0,21.0024,21.0233,20.985,21.0094,62400.0
2005-04-21 14:20:00,60.32,60.42,60.32,60.42,47900.0,21.0059,21.0407,21.0059,21.0407,47900.0
2005-04-21 14:30:00,60.42,60.49,60.4,60.49,99700.0,21.0407,21.0651,21.0338,21.0651,99700.0
2005-04-21 14:40:00,60.49,60.49,60.31,60.4,58600.0,21.0651,21.0651,21.0024,21.0338,58600.0
2005-04-21 14:50:00,60.4,60.59,60.35,60.55,118000.0,21.0338,21.0999,21.0163,21.086,118000.0
2005-04-21 15:00:00,60.56,60.58,60.49,60.54,57100.0,21.0895,21.0964,21.0651,21.0825,57100.0
2005-04-21 15:10:00,60.55,60.72,60.52,60.72,57600.0,21.086,21.1452,21.0755,21.1452,57600.0
2005-04-21 15:20:00,60.71,60.71,60.6,60.64,80500.0,21.1417,21.1417,21.1034,21.1173,80500.0
2005-04-21 15:30:00,60.63,60.76,60.62,60.69,58200.0,21.1138,21.1591,21.1104,21.1347,58200.0
2005-04-21 15:40:00,60.69,60.7,60.63,60.67,262700.0,21.1347,21.1382,21.1138,21.1278,262700.0
2005-04-21 15:50:00,60.67,60.84,60.67,60.84,171800.0,21.1278,21.187,21.1278,21.187,171800.0
2005-04-22 09:30:00,60.99,60.99,60.72,60.72,197900.0,21.2392,21.2392,21.1452,21.1452,197900.0
2005-04-22 09:40:00,60.72,60.76,60.63,60.74,149500.0,21.1452,21.1591,21.1138,21.1522,149500.0
2005-04-22 09:50:00,60.74,60.91,60.72,60.85,178000.0,21.1522,21.2114,21.1452,21.1905,178000.0
2005-04-22 10:00:00,60.85,60.99,60.84,60.93,117300.0,21.1905,21.2392,21.187,21.2183,117300.0
2005-04-22 10:10:00,60.93,61.13,60.92,61.12,173700.0,21.2183,21.288,21.2148,21.2845,173700.0
2005-04-22 10:20:00,61.09,61.1,60.93,61.03,72600.0,21.274,21.2775,21.2183,21.2531,72600.0
2005-04-22 10:30:00,61.03,61.1,60.97,61.07,60500.0,21.2531,21.2775,21.2322,21.2671,60500.0
2005-04-22 10:40:00,61.07,61.08,60.96,61.06,74400.0,21.2671,21.2706,21.2288,21.2636,74400.0
2005-04-22 10:50:00,61.04,61.08,61.0,61.05,40900.0,21.2566,21.2706,21.2427,21.2601,40900.0
2005-04-22 11:00:00,61.04,61.16,61.02,61.15,84600.0,21.2566,21.2984,21.2497,21.2949,84600.0
2005-04-22 11:10:00,61.15,61.18,61.09,61.14,60900.0,21.2949,21.3054,21.274,21.2914,60900.0
2005-04-22 11:20:00,61.18,61.3,61.18,61.25,101100.0,21.3054,21.3472,21.3054,21.3298,101100.0
2005-04-22 11:30:00,61.23,61.31,61.17,61.29,81900.0,21.3228,21.3507,21.3019,21.3437,81900.0
2005-04-22 11:40:00,61.29,61.37,61.25,61.36,57400.0,21.3437,21.3715,21.3298,21.3681,57400.0
2005-04-22 11:50:00,61.34,61.45,61.32,61.42,60900.0,21.3611,21.3994,21.3541,21.389,60900.0
2005-04-22 12:00:00,61.41,61.44,61.34,61.35,33600.0,21.3855,21.3959,21.3611,21.3646,33600.0
2005-04-22 12:10:00,61.34,61.34,61.2,61.2,23400.0,21.3611,21.3611,21.3123,21.3123,23400.0
2005-04-22 12:20:00,61.25,61.25,61.07,61.1,23600.0,21.3298,21.3298,21.2671,21.2775,23600.0
2005-04-22 12:30:00,61.13,61.26,61.06,61.16,22200.0,21.288,21.3332,21.2636,21.2984,22200.0
2005-04-22 12:40:00,61.16,61.27,61.13,61.27,24900.0,21.2984,21.3367,21.288,21.3367,24900.0
2005-04-22 12:50:00,61.29,61.37,61.21,61.31,31600.0,21.3437,21.3715,21.3158,21.3507,31600.0
2005-04-22 13:00:00,61.27,61.34,61.21,61.27,15000.0,21.3367,21.3611,21.3158,21.3367,15000.0
2005-04-22 13:10:00,61.25,61.26,61.14,61.16,28100.0,21.3298,21.3332,21.2914,21.2984,28100.0
2005-04-22 13:20:00,61.16,61.23,61.09,61.16,18400.0,21.2984,21.3228,21.274,21.2984,18400.0
2005-04-22 13:30:00,61.15,61.21,61.07,61.2,27000.0,21.2949,21.3158,21.2671,21.3123,27000.0
2005-04-22 13:40:00,61.21,61.25,61.18,61.2,22900.0,21.3158,21.3298,21.3054,21.3123,22900.0
2005-04-22 13:50:00,61.18,61.27,61.17,61.21,28300.0,21.3054,21.3367,21.3019,21.3158,28300.0
2005-04-22 14:00:00,61.22,61.3,61.18,61.23,25300.0,21.3193,21.3472,21.3054,21.3228,25300.0
2005-04-22 14:10:00,61.23,61.3,61.2,61.23,28700.0,21.3228,21.3472,21.3123,21.3228,28700.0
2005-04-22 14:20:00,61.27,61.28,61.17,61.28,57100.0,21.3367,21.3402,21.3019,21.3402,57100.0
2005-04-22 14:30:00,61.29,61.29,61.2,61.2,50500.0,21.3437,21.3437,21.3123,21.3123,50500.0
2005-04-22 14:40:00,61.19,61.19,60.9,60.96,78300.0,21.3089,21.3089,21.2079,21.2288,78300.0
2005-04-22 14:50:00,60.95,61.16,60.92,61.16,60200.0,21.2253,21.2984,21.2148,21.2984,60200.0
2005-04-22 15:00:00,61.15,61.22,61.11,61.12,38800.0,21.2949,21.3193,21.281,21.2845,38800.0
2005-04-22 15:10:00,61.13,61.13,60.8,60.85,84900.0,21.288,21.288,21.173,21.1905,84900.0
2005-04-22 15:20:00,60.85,60.9,60.63,60.66,74300.0,21.1905,21.2079,21.1138,21.1243,74300.0
2005-04-22 15:30:00,60.63,60.77,60.52,60.72,101400.0,21.1138,21.1626,21.0755,21.1452,101400.0
2005-04-22 15:40:00,60.72,60.88,60.71,60.77,72600.0,21.1452,21.2009,21.1417,21.1626,72600.0
2005-04-22 15:50:00,60.78,61.05,60.77,61.05,138800.0,21.1661,21.2601,21.1626,21.2601,138800.0
2005-04-25 09:30:00,61.85,61.86,61.85,61.85,12000.0,21.5387,21.5422,21.5387,21.5387,12000.0
2005-04-25 09:40:00,61.82,61.83,61.74,61.81,98800.0,21.5283,21.5317,21.5004,21.5248,98800.0
2005-04-25 09:50:00,61.81,61.94,61.81,61.93,168800.0,21.5248,21.57,21.5248,21.5666,168800.0
2005-04-25 10:00:00,61.93,61.94,61.82,61.88,106700.0,21.5666,21.57,21.5283,21.5491,106700.0
2005-04-25 10:10:00,61.91,62.0,61.88,61.92,85400.0,21.5596,21.5909,21.5491,21.5631,85400.0
2005-04-25 10:20:00,61.91,61.92,61.81,61.83,91800.0,21.5596,21.5631,21.5248,21.5317,91800.0
2005-04-25 10:30:00,61.82,61.92,61.8,61.84,84200.0,21.5283,21.5631,21.5213,21.5352,84200.0
2005-04-25 10:40:00,61.84,61.96,61.81,61.88,82200.0,21.5352,21.577,21.5248,21.5491,82200.0
2005-04-25 10:50:00,61.88,61.93,61.82,61.82,53600.0,21.5491,21.5666,21.5283,21.5283,53600.0
2005-04-25 11:00:00,61.82,61.83,61.71,61.77,62500.0,21.5283,21.5317,21.4899,21.5108,62500.0
2005-04-25 11:10:00,61.78,61.91,61.77,61.91,45300.0,21.5143,21.5596,21.5108,21.5596,45300.0
2005-04-25 11:20:00,61.92,61.95,61.82,61.84,32400.0,21.5631,21.5735,21.5283,21.5352,32400.0
2005-04-25 11:30:00,61.82,61.92,61.78,61.8,44600.0,21.5283,21.5631,21.5143,21.5213,44600.0
2005-04-25 11:40:00,61.81,61.89,61.8,61.85,56400.0,21.5248,21.5526,21.5213,21.5387,56400.0
2005-04-25 11:50:00,61.86,61.91,61.8,61.91,60500.0,21.5422,21.5596,21.5213,21.5596,60500.0
2005-04-25 12:00:00,61.9,61.92,61.8,61.89,48800.0,21.5561,21.5631,21.5213,21.5526,48800.0
2005-04-25 12:10:00,61.9,61.93,61.84,61.88,56700.0,21.5561,21.5666,21.5352,21.5491,56700.0
2005-04-25 12:20:00,61.88,61.9,61.77,61.78,50600.0,21.5491,21.5561,21.5108,21.5143,50600.0
2005-04-25 12:30:00,61.77,61.77,61.7,61.74,46900.0,21.5108,21.5108,21.4865,21.5004,46900.0
2005-04-25 12:40:00,61.75,61.75,61.68,61.72,36400.0,21.5039,21.5039,21.4795,21.4934,36400.0
2005-04-25 12:50:00,61.72,61.8,61.7,61.71,33200.0,21.4934,21.5213,21.4865,21.4899,33200.0
2005-04-25 13:00:00,61.71,61.74,61.67,61.73,24300.0,21.4899,21.5004,21.476,21.4969,24300.0
2005-04-25 13:10:00,61.73,61.76,61.65,61.72,24300.0,21.4969,21.5074,21.4691,21.4934,24300.0
2005-04-25 13:20:00,61.71,61.71,61.69,61.69,20500.0,21.4899,21.4899,21.483,21.483,20500.0
2005-04-25 13:30:00,61.7,61.71,61.62,61.68,22900.0,21.4865,21.4899,21.4586,21.4795,22900.0
2005-04-25 13:40:00,61.66,61.78,61.65,61.68,16600.0,21.4725,21.5143,21.4691,21.4795,16600.0
2005-04-25 13:50:00,61.68,61.8,61.67,61.7,32300.0,21.4795,21.5213,21.476,21.4865,32300.0
2005-04-25 14:00:00,61.71,61.77,61.69,61.75,25800.0,21.4899,21.5108,21.483,21.5039,25800.0
2005-04-25 14:10:00,61.75,61.8,61.69,61.75,34900.0,21.5039,21.5213,21.483,21.5039,34900.0
2005-04-25 14:20:00,61.74,61.77,61.63,61.63,17900.0,21.5004,21.5108,21.4621,21.4621,17900.0
2005-04-25 14:30:00,61.64,61.64,61.4,61.44,44100.0,21.4656,21.4656,21.382,21.3959,44100.0
2005-04-25 14:40:00,61.46,61.61,61.46,61.58,61800.0,21.4029,21.4551,21.4029,21.4447,61800.0
2005-04-25 14:50:00,61.57,61.66,61.47,61.47,60500.0,21.4412,21.4725,21.4064,21.4064,60500.0
2005-04-25 15:00:00,61.47,61.51,61.4,61.45,69300.0,21.4064,21.4203,21.382,21.3994,69300.0
2005-04-25 15:10:00,61.45,61.56,61.41,61.44,46100.0,21.3994,21.4377,21.3855,21.3959,46100.0
2005-04-25 15:20:00,61.44,61.46,61.35,61.42,46800.0,21.3959,21.4029,21.3646,21.389,46800.0
2005-04-25 15:30:00,61.43,61.54,61.43,61.51,52300.0,21.3924,21.4307,21.3924,21.4203,52300.0
2005-04-25 15:40:00,61.51,61.69,61.5,61.68,149500.0,21.4203,21.483,21.4168,21.4795,149500.0
2005-04-25 15:50:00,61.69,61.71,61.61,61.64,149700.0,21.483,21.4899,21.4551,21.4656,149700.0
2005-04-26 09:30:00,62.21,62.32,62.15,62.19,195100.0,21.6641,21.7024,21.6432,21.6571,195100.0
2005-04-26 09:40:00,62.18,62.19,62.07,62.1,208700.0,21.6536,21.6571,21.6153,21.6258,208700.0
2005-04-26 09:50:00,62.11,62.14,62.01,62.02,129300.0,21.6292,21.6397,21.5944,21.5979,129300.0
2005-04-26 10:00:00,62.02,62.06,61.93,61.96,113400.0,21.5979,21.6118,21.5666,21.577,113400.0
2005-04-26 10:10:00,61.96,62.03,61.88,61.98,129700.0,21.577,21.6014,21.5491,21.584,129700.0
2005-04-26 10:20:00,61.98,62.05,61.86,61.86,125900.0,21.584,21.6083,21.5422,21.5422,125900.0
2005-04-26 10:30:00,61.87,62.0,61.81,61.97,158000.0,21.5457,21.5909,21.5248,21.5805,158000.0
2005-04-26 10:40:00,61.97,62.07,61.97,62.05,172600.0,21.5805,21.6153,21.5805,21.6083,172600.0
2005-04-26 10:50:00,62.06,62.11,62.04,62.07,81200.0,21.6118,21.6292,21.6049,21.6153,81200.0
2005-04-26 11:00:00,62.06,62.18,62.06,62.17,127400.0,21.6118,21.6536,21.6118,21.6501,127400.0
2005-04-26 11:10:00,62.18,62.28,62.06,62.12,92100.0,21.6536,21.6884,21.6118,21.6327,92100.0
2005-04-26 11:20:00,62.11,62.13,62.02,62.04,91400.0,21.6292,21.6362,21.5979,21.6049,91400.0
2005-04-26 11:30:00,62.08,62.1,62.0,62.0,40400.0,21.6188,21.6258,21.5909,21.5909,40400.0
2005-04-26 11:40:00,62.01,62.08,62.0,62.05,17300.0,21.5944,21.6188,21.5909,21.6083,17300.0
2005-04-26 11:50:00,62.04,62.08,62.02,62.07,20100.0,21.6049,21.6188,21.5979,21.6153,20100.0
2005-04-26 12:00:00,62.08,62.12,62.07,62.1,10300.0,21.6188,21.6327,21.6153,21.6258,10300.0
2005-04-26 12:10:00,62.08,62.1,62.0,62.04,30900.0,21.6188,21.6258,21.5909,21.6049,30900.0
2005-04-26 12:20:00,62.05,62.05,61.88,61.88,40000.0,21.6083,21.6083,21.5491,21.5491,40000.0
2005-04-26 12:30:00,61.92,61.93,61.77,61.8,81400.0,21.5631,21.5666,21.5108,21.5213,81400.0
2005-04-26 12:40:00,61.79,61.8,61.72,61.74,30600.0,21.5178,21.5213,21.4934,21.5004,30600.0
2005-04-26 12:50:00,61.74,61.75,61.72,61.74,67500.0,21.5004,21.5039,21.4934,21.5004,67500.0
2005-04-26 13:00:00,61.74,61.78,61.68,61.7,22400.0,21.5004,21.5143,21.4795,21.4865,22400.0
2005-04-26 13:10:00,61.7,61.89,61.7,61.87,47800.0,21.4865,21.5526,21.4865,21.5457,47800.0
2005-04-26 13:20:00,61.88,61.94,61.86,61.94,59600.0,21.5491,21.57,21.5422,21.57,59600.0
2005-04-26 13:30:00,61.92,61.98,61.9,61.92,43500.0,21.5631,21.584,21.5561,21.5631,43500.0
2005-04-26 13:40:00,61.94,61.96,61.84,61.87,29800.0,21.57,21.577,21.5352,21.5457,29800.0
2005-04-26 13:50:00,61.87,61.95,61.85,61.89,25800.0,21.5457,21.5735,21.5387,21.5526,25800.0
2005-04-26 14:00:00,61.9,61.91,61.82,61.87,28300.0,21.5561,21.5596,21.5283,21.5457,28300.0
2005-04-26 14:10:00,61.87,61.88,61.82,61.85,22500.0,21.5457,21.5491,21.5283,21.5387,22500.0
2005-04-26 14:20:00,61.85,61.86,61.79,61.81,27700.0,21.5387,21.5422,21.5178,21.5248,27700.0
2005-04-26 14:30:00,61.81,61.96,61.81,61.83,65400.0,21.5248,21.577,21.5248,21.5317,65400.0
2005-04-26 14:40:00,61.84,61.85,61.78,61.8,52000.0,21.5352,21.5387,21.5143,21.5213,52000.0
2005-04-26 14:50:00,61.77,61.77,61.63,61.66,60800.0,21.5108,21.5108,21.4621,21.4725,60800.0
2005-04-26 15:00:00,61.66,61.71,61.57,61.64,77600.0,21.4725,21.4899,21.4412,21.4656,77600.0
2005-04-26 15:10:00,61.64,61.76,61.61,61.64,53800.0,21.4656,21.5074,21.4551,21.4656,53800.0
2005-04-26 15:20:00,61.66,61.81,61.66,61.73,51900.0,21.4725,21.5248,21.4725,21.4969,51900.0
2005-04-26 15:30:00,61.74,61.74,61.67,61.7,69700.0,21.5004,21.5004,21.476,21.4865,69700.0
2005-04-26 15:40:00,61.7,61.73,61.51,61.6,114000.0,21.4865,21.4969,21.4203,21.4516,114000.0
2005-04-26 15:50:00,61.6,61.64,61.5,61.5,168400.0,21.4516,21.4656,21.4168,21.4168,168400.0
2005-04-27 09:30:00,61.79,61.82,61.61,61.61,190300.0,21.5178,21.5283,21.4551,21.4551,190300.0
2005-04-27 09:40:00,61.61,61.7,61.6,61.67,198100.0,21.4551,21.4865,21.4516,21.476,198100.0
2005-04-27 09:50:00,61.66,61.7,61.59,61.63,154800.0,21.4725,21.4865,21.4482,21.4621,154800.0
2005-04-27 10:00:00,61.63,61.69,61.58,61.61,143400.0,21.4621,21.483,21.4447,21.4551,143400.0
2005-04-27 10:10:00,61.61,61.66,61.52,61.52,210600.0,21.4551,21.4725,21.4238,21.4238,210600.0
2005-04-27 10:20:00,61.53,61.61,61.52,61.56,123400.0,21.4273,21.4551,21.4238,21.4377,123400.0
2005-04-27 10:30:00,61.55,61.56,61.23,61.34,269400.0,21.4342,21.4377,21.3228,21.3611,269400.0
2005-04-27 10:40:00,61.34,61.37,61.28,61.37,228200.0,21.3611,21.3715,21.3402,21.3715,228200.0
2005-04-27 10:50:00,61.38,61.4,61.18,61.22,120700.0,21.375,21.382,21.3054,21.3193,120700.0
2005-04-27 11:00:00,61.22,61.22,60.96,61.01,184700.0,21.3193,21.3193,21.2288,21.2462,184700.0
2005-04-27 11:10:00,61.01,61.03,60.74,60.82,199600.0,21.2462,21.2531,21.1522,21.18,199600.0
2005-04-27 11:20:00,60.83,60.89,60.78,60.8,118800.0,21.1835,21.2044,21.1661,21.173,118800.0
2005-04-27 11:30:00,60.8,61.02,60.8,60.9,107800.0,21.173,21.2497,21.173,21.2079,107800.0
2005-04-27 11:40:00,60.9,60.91,60.75,60.75,63800.0,21.2079,21.2114,21.1556,21.1556,63800.0
2005-04-27 11:50:00,60.75,60.76,60.62,60.66,91700.0,21.1556,21.1591,21.1104,21.1243,91700.0
2005-04-27 12:00:00,60.66,60.85,60.63,60.81,114600.0,21.1243,21.1905,21.1138,21.1765,114600.0
2005-04-27 12:10:00,60.79,60.8,60.67,60.67,140500.0,21.1696,21.173,21.1278,21.1278,140500.0
2005-04-27 12:20:00,60.67,60.69,60.59,60.69,68800.0,21.1278,21.1347,21.0999,21.1347,68800.0
2005-04-27 12:30:00,60.69,60.95,60.69,60.95,42300.0,21.1347,21.2253,21.1347,21.2253,42300.0
2005-04-27 12:40:00,60.89,60.95,60.81,60.85,37300.0,21.2044,21.2253,21.1765,21.1905,37300.0
2005-04-27 12:50:00,60.85,60.9,60.81,60.86,22300.0,21.1905,21.2079,21.1765,21.1939,22300.0
2005-04-27 13:00:00,60.86,60.97,60.79,60.94,27600.0,21.1939,21.2322,21.1696,21.2218,27600.0
2005-04-27 13:10:00,60.93,61.25,60.92,61.18,103500.0,21.2183,21.3298,21.2148,21.3054,103500.0
2005-04-27 13:20:00,61.2,61.35,61.19,61.29,58700.0,21.3123,21.3646,21.3089,21.3437,58700.0
2005-04-27 13:30:00,61.29,61.3,61.17,61.17,63300.0,21.3437,21.3472,21.3019,21.3019,63300.0
2005-04-27 13:40:00,61.14,61.14,60.97,61.01,34500.0,21.2914,21.2914,21.2322,21.2462,34500.0
2005-04-27 13:50:00,61.01,61.05,60.98,61.04,56200.0,21.2462,21.2601,21.2357,21.2566,56200.0
2005-04-27 14:00:00,61.03,61.07,60.81,60.82,35700.0,21.2531,21.2671,21.1765,21.18,35700.0
2005-04-27 14:10:00,60.82,60.86,60.7,60.71,35100.0,21.18,21.1939,21.1382,21.1417,35100.0
2005-04-27 14:20:00,60.7,60.78,60.68,60.72,37100.0,21.1382,21.1661,21.1313,21.1452,37100.0
2005-04-27 14:30:00,60.72,60.77,60.55,60.63,41300.0,21.1452,21.1626,21.086,21.1138,41300.0
2005-04-27 14:40:00,60.61,60.64,60.37,60.47,35800.0,21.1069,21.1173,21.0233,21.0581,35800.0
2005-04-27 14:50:00,60.43,60.47,60.38,60.44,38300.0,21.0442,21.0581,21.0268,21.0477,38300.0
2005-04-27 15:00:00,60.44,60.64,60.43,60.56,58400.0,21.0477,21.1173,21.0442,21.0895,58400.0
2005-04-27 15:10:00,60.56,60.61,60.54,60.55,63800.0,21.0895,21.1069,21.0825,21.086,63800.0
2005-04-27 15:20:00,60.55,60.56,60.34,60.39,55800.0,21.086,21.0895,21.0129,21.0303,55800.0
2005-04-27 15:30:00,60.38,60.53,60.37,60.45,58800.0,21.0268,21.079,21.0233,21.0512,58800.0
2005-04-27 15:40:00,60.46,60.57,60.43,60.56,71400.0,21.0546,21.093,21.0442,21.0895,71400.0
2005-04-27 15:50:00,60.55,60.57,60.47,60.47,99300.0,21.086,21.093,21.0581,21.0581,99300.0
2005-04-28 09:30:00,60.92,60.93,60.75,60.85,420700.0,21.2148,21.2183,21.1556,21.1905,420700.0
2005-04-28 09:40:00,60.83,60.88,60.65,60.7,357400.0,21.1835,21.2009,21.1208,21.1382,357400.0
2005-04-28 09:50:00,60.7,60.75,60.66,60.7,354700.0,21.1382,21.1556,21.1243,21.1382,354700.0
2005-04-28 10:00:00,60.69,60.86,60.69,60.83,332600.0,21.1347,21.1939,21.1347,21.1835,332600.0
2005-04-28 10:10:00,60.83,60.97,60.83,60.97,312500.0,21.1835,21.2322,21.1835,21.2322,312500.0
2005-04-28 10:20:00,60.97,61.18,60.97,61.18,308200.0,21.2322,21.3054,21.2322,21.3054,308200.0
2005-04-28 10:30:00,61.18,61.32,61.16,61.28,270000.0,21.3054,21.3541,21.2984,21.3402,270000.0
2005-04-28 10:40:00,61.28,61.28,61.15,61.21,136100.0,21.3402,21.3402,21.2949,21.3158,136100.0
2005-04-28 10:50:00,61.2,61.26,61.09,61.1,127400.0,21.3123,21.3332,21.274,21.2775,127400.0
2005-04-28 11:00:00,61.1,61.11,61.05,61.06,168400.0,21.2775,21.281,21.2601,21.2636,168400.0
2005-04-28 11:10:00,61.06,61.06,60.94,60.94,188800.0,21.2636,21.2636,21.2218,21.2218,188800.0
2005-04-28 11:20:00,60.95,60.99,60.95,60.98,110900.0,21.2253,21.2392,21.2253,21.2357,110900.0
2005-04-28 11:30:00,60.98,60.98,60.81,60.91,126300.0,21.2357,21.2357,21.1765,21.2114,126300.0
2005-04-28 11:40:00,60.92,60.95,60.85,60.92,58400.0,21.2148,21.2253,21.1905,21.2148,58400.0
2005-04-28 11:50:00,60.95,60.95,60.86,60.86,24200.0,21.2253,21.2253,21.1939,21.1939,24200.0
2005-04-28 12:00:00,60.84,60.9,60.76,60.82,45800.0,21.187,21.2079,21.1591,21.18,45800.0
2005-04-28 12:10:00,60.81,60.9,60.74,60.84,44400.0,21.1765,21.2079,21.1522,21.187,44400.0
2005-04-28 12:20:00,60.84,60.88,60.77,60.83,30600.0,21.187,21.2009,21.1626,21.1835,30600.0
2005-04-28 12:30:00,60.82,60.82,60.71,60.76,55100.0,21.18,21.18,21.1417,21.1591,55100.0
2005-04-28 12:40:00,60.74,60.76,60.59,60.59,109300.0,21.1522,21.1591,21.0999,21.0999,109300.0
2005-04-28 12:50:00,60.59,60.63,60.54,60.54,50300.0,21.0999,21.1138,21.0825,21.0825,50300.0
2005-04-28 13:00:00,60.55,60.55,60.46,60.51,113100.0,21.086,21.086,21.0546,21.0721,113100.0
2005-04-28 13:10:00,60.52,60.73,60.51,60.71,249700.0,21.0755,21.1487,21.0721,21.1417,249700.0
2005-04-28 13:20:00,60.71,60.8,60.67,60.67,106200.0,21.1417,21.173,21.1278,21.1278,106200.0
2005-04-28 13:30:00,60.68,60.69,60.59,60.62,46400.0,21.1313,21.1347,21.0999,21.1104,46400.0
2005-04-28 13:40:00,60.62,60.7,60.55,60.62,74800.0,21.1104,21.1382,21.086,21.1104,74800.0
2005-04-28 13:50:00,60.62,60.78,60.62,60.78,121700.0,21.1104,21.1661,21.1104,21.1661,121700.0
2005-04-28 14:00:00,60.76,60.79,60.69,60.76,145800.0,21.1591,21.1696,21.1347,21.1591,145800.0
2005-04-28 14:10:00,60.75,60.8,60.71,60.77,124300.0,21.1556,21.173,21.1417,21.1626,124300.0
2005-04-28 14:20:00,60.78,60.85,60.71,60.82,150100.0,21.1661,21.1905,21.1417,21.18,150100.0
2005-04-28 14:30:00,60.82,61.15,60.82,61.12,233700.0,21.18,21.2949,21.18,21.2845,233700.0
2005-04-28 14:40:00,61.12,61.14,61.01,61.04,171300.0,21.2845,21.2914,21.2462,21.2566,171300.0
2005-04-28 14:50:00,61.03,61.04,60.81,60.92,110900.0,21.2531,21.2566,21.1765,21.2148,110900.0
2005-04-28 15:00:00,60.9,60.91,60.8,60.86,49900.0,21.2079,21.2114,21.173,21.1939,49900.0
2005-04-28 15:10:00,60.84,60.92,60.84,60.9,27000.0,21.187,21.2148,21.187,21.2079,27000.0
2005-04-28 15:20:00,60.89,60.9,60.86,60.89,49500.0,21.2044,21.2079,21.1939,21.2044,49500.0
2005-04-28 15:30:00,60.9,60.95,60.83,60.84,234600.0,21.2079,21.2253,21.1835,21.187,234600.0
2005-04-28 15:40:00,60.82,60.87,60.75,60.78,118900.0,21.18,21.1974,21.1556,21.1661,118900.0
2005-04-28 15:50:00,60.78,60.8,60.7,60.79,236500.0,21.1661,21.173,21.1382,21.1696,236500.0
2005-04-29 09:30:00,61.73,61.76,61.63,61.69,270400.0,21.4969,21.5074,21.4621,21.483,270400.0
2005-04-29 09:40:00,61.69,61.69,61.49,61.52,156000.0,21.483,21.483,21.4133,21.4238,156000.0
2005-04-29 09:50:00,61.5,61.5,61.34,61.48,252700.0,21.4168,21.4168,21.3611,21.4099,252700.0
2005-04-29 10:00:00,61.49,61.56,61.4,61.43,294500.0,21.4133,21.4377,21.382,21.3924,294500.0
2005-04-29 10:10:00,61.44,61.51,61.3,61.4,214700.0,21.3959,21.4203,21.3472,21.382,214700.0
2005-04-29 10:20:00,61.41,61.41,61.24,61.34,309600.0,21.3855,21.3855,21.3263,21.3611,309600.0
2005-04-29 10:30:00,61.37,61.37,61.15,61.18,81700.0,21.3715,21.3715,21.2949,21.3054,81700.0
2005-04-29 10:40:00,61.16,61.2,61.09,61.1,163900.0,21.2984,21.3123,21.274,21.2775,163900.0
2005-04-29 10:50:00,61.11,61.24,61.08,61.2,125000.0,21.281,21.3263,21.2706,21.3123,125000.0
2005-04-29 11:00:00,61.2,61.31,61.16,61.29,121600.0,21.3123,21.3507,21.2984,21.3437,121600.0
2005-04-29 11:10:00,61.29,61.43,61.25,61.41,94400.0,21.3437,21.3924,21.3298,21.3855,94400.0
2005-04-29 11:20:00,61.41,61.41,61.24,61.26,143100.0,21.3855,21.3855,21.3263,21.3332,143100.0
2005-04-29 11:30:00,61.26,61.4,61.1,61.26,78300.0,21.3332,21.382,21.2775,21.3332,78300.0
2005-04-29 11:40:00,61.22,61.22,61.01,61.03,63800.0,21.3193,21.3193,21.2462,21.2531,63800.0
2005-04-29 11:50:00,61.03,61.11,60.92,61.11,79200.0,21.2531,21.281,21.2148,21.281,79200.0
2005-04-29 12:00:00,61.12,61.19,60.97,61.16,59000.0,21.2845,21.3089,21.2322,21.2984,59000.0
2005-04-29 12:10:00,61.15,61.2,61.11,61.16,51900.0,21.2949,21.3123,21.281,21.2984,51900.0
2005-04-29 12:20:00,61.17,61.17,61.01,61.03,85700.0,21.3019,21.3019,21.2462,21.2531,85700.0
2005-04-29 12:30:00,61.05,61.25,61.05,61.19,30600.0,21.2601,21.3298,21.2601,21.3089,30600.0
2005-04-29 12:40:00,61.2,61.38,61.19,61.32,46900.0,21.3123,21.375,21.3089,21.3541,46900.0
2005-04-29 12:50:00,61.36,61.44,61.25,61.25,31200.0,21.3681,21.3959,21.3298,21.3298,31200.0
2005-04-29 13:00:00,61.28,61.41,61.22,61.38,43600.0,21.3402,21.3855,21.3193,21.375,43600.0
2005-04-29 13:10:00,61.39,61.43,61.22,61.35,46300.0,21.3785,21.3924,21.3193,21.3646,46300.0
2005-04-29 13:20:00,61.38,61.4,61.34,61.4,29200.0,21.375,21.382,21.3611,21.382,29200.0
2005-04-29 13:30:00,61.4,61.4,61.32,61.34,44000.0,21.382,21.382,21.3541,21.3611,44000.0
2005-04-29 13:40:00,61.34,61.38,61.21,61.25,39700.0,21.3611,21.375,21.3158,21.3298,39700.0
2005-04-29 13:50:00,61.24,61.24,61.05,61.05,43900.0,21.3263,21.3263,21.2601,21.2601,43900.0
2005-04-29 14:00:00,61.08,61.1,60.92,60.94,69500.0,21.2706,21.2775,21.2148,21.2218,69500.0
2005-04-29 14:10:00,60.95,61.0,60.79,60.79,46500.0,21.2253,21.2427,21.1696,21.1696,46500.0
2005-04-29 14:20:00,60.87,60.89,60.65,60.72,63400.0,21.1974,21.2044,21.1208,21.1452,63400.0
2005-04-29 14:30:00,60.71,60.9,60.7,60.85,80000.0,21.1417,21.2079,21.1382,21.1905,80000.0
2005-04-29 14:40:00,60.84,60.86,60.7,60.7,53700.0,21.187,21.1939,21.1382,21.1382,53700.0
2005-04-29 14:50:00,60.69,60.83,60.65,60.83,99700.0,21.1347,21.1835,21.1208,21.1835,99700.0
2005-04-29 15:00:00,60.81,60.84,60.73,60.73,84100.0,21.1765,21.187,21.1487,21.1487,84100.0
2005-04-29 15:10:00,60.78,60.78,60.67,60.69,84400.0,21.1661,21.1661,21.1278,21.1347,84400.0
2005-04-29 15:20:00,60.69,60.71,60.6,60.65,171700.0,21.1347,21.1417,21.1034,21.1208,171700.0
2005-04-29 15:30:00,60.64,60.7,60.6,60.61,94800.0,21.1173,21.1382,21.1034,21.1069,94800.0
2005-04-29 15:40:00,60.6,60.75,60.6,60.75,115800.0,21.1034,21.1556,21.1034,21.1556,115800.0
2005-04-29 15:50:00,60.76,61.0,60.76,60.94,209700.0,21.1591,21.2427,21.1591,21.2218,209700.0
2005-05-02 09:30:00,60.9,60.98,60.83,60.85,86900.0,21.2079,21.2357,21.1835,21.1905,86900.0
2005-05-02 09:40:00,60.85,60.93,60.78,60.81,60700.0,21.1905,21.2183,21.1661,21.1765,60700.0
2005-05-02 09:50:00,60.81,60.89,60.77,60.81,48700.0,21.1765,21.2044,21.1626,21.1765,48700.0
2005-05-02 10:00:00,60.84,60.9,60.75,60.9,63300.0,21.187,21.2079,21.1556,21.2079,63300.0
2005-05-02 10:10:00,60.89,61.0,60.88,60.91,82300.0,21.2044,21.2427,21.2009,21.2114,82300.0
2005-05-02 10:20:00,60.9,60.93,60.84,60.91,92200.0,21.2079,21.2183,21.187,21.2114,92200.0
2005-05-02 10:30:00,60.91,61.09,60.91,61.01,107700.0,21.2114,21.274,21.2114,21.2462,107700.0
2005-05-02 10:40:00,61.02,61.02,60.77,60.81,62300.0,21.2497,21.2497,21.1626,21.1765,62300.0
2005-05-02 10:50:00,60.81,60.97,60.81,60.84,41700.0,21.1765,21.2322,21.1765,21.187,41700.0
2005-05-02 11:00:00,60.84,60.92,60.77,60.9,35700.0,21.187,21.2148,21.1626,21.2079,35700.0
2005-05-02 11:10:00,60.91,60.95,60.85,60.88,31500.0,21.2114,21.2253,21.1905,21.2009,31500.0
2005-05-02 11:20:00,60.86,60.87,60.74,60.74,38500.0,21.1939,21.1974,21.1522,21.1522,38500.0
2005-05-02 11:30:00,60.74,60.82,60.68,60.69,44100.0,21.1522,21.18,21.1313,21.1347,44100.0
2005-05-02 11:40:00,60.69,60.79,60.65,60.73,19200.0,21.1347,21.1696,21.1208,21.1487,19200.0
2005-05-02 11:50:00,60.75,60.8,60.67,60.78,25000.0,21.1556,21.173,21.1278,21.1661,25000.0
2005-05-02 12:00:00,60.79,60.86,60.76,60.82,24500.0,21.1696,21.1939,21.1591,21.18,24500.0
2005-05-02 12:10:00,60.83,60.85,60.81,60.83,26100.0,21.1835,21.1905,21.1765,21.1835,26100.0
2005-05-02 12:20:00,60.84,60.89,60.76,60.77,24100.0,21.187,21.2044,21.1591,21.1626,24100.0
2005-05-02 12:30:00,60.74,60.84,60.71,60.72,38400.0,21.1522,21.187,21.1417,21.1452,38400.0
2005-05-02 12:40:00,60.72,60.75,60.66,60.68,35900.0,21.1452,21.1556,21.1243,21.1313,35900.0
2005-05-02 12:50:00,60.69,60.7,60.61,60.66,37400.0,21.1347,21.1382,21.1069,21.1243,37400.0
2005-05-02 13:00:00,60.68,60.74,60.65,60.67,20400.0,21.1313,21.1522,21.1208,21.1278,20400.0
2005-05-02 13:10:00,60.67,60.68,60.62,60.68,19600.0,21.1278,21.1313,21.1104,21.1313,19600.0
2005-05-02 13:20:00,60.69,60.71,60.67,60.69,20000.0,21.1347,21.1417,21.1278,21.1347,20000.0
2005-05-02 13:30:00,60.69,60.84,60.65,60.83,35700.0,21.1347,21.187,21.1208,21.1835,35700.0
2005-05-02 13:40:00,60.83,61.0,60.73,60.98,142600.0,21.1835,21.2427,21.1487,21.2357,142600.0
2005-05-02 13:50:00,60.96,61.06,60.92,61.05,70100.0,21.2288,21.2636,21.2148,21.2601,70100.0
2005-05-02 14:00:00,61.06,61.1,60.96,61.09,62800.0,21.2636,21.2775,21.2288,21.274,62800.0
2005-05-02 14:10:00,61.08,61.21,61.05,61.16,63000.0,21.2706,21.3158,21.2601,21.2984,63000.0
2005-05-02 14:20:00,61.17,61.25,61.07,61.16,42900.0,21.3019,21.3298,21.2671,21.2984,42900.0
2005-05-02 14:30:00,61.15,61.24,61.08,61.24,35900.0,21.2949,21.3263,21.2706,21.3263,35900.0
2005-05-02 14:40:00,61.23,61.28,61.2,61.22,42800.0,21.3228,21.3402,21.3123,21.3193,42800.0
2005-05-02 14:50:00,61.21,61.26,61.13,61.14,49400.0,21.3158,21.3332,21.288,21.2914,49400.0
2005-05-02 15:00:00,61.15,61.24,61.14,61.17,118200.0,21.2949,21.3263,21.2914,21.3019,118200.0
2005-05-02 15:10:00,61.16,61.2,61.15,61.19,86400.0,21.2984,21.3123,21.2949,21.3089,86400.0
2005-05-02 15:20:00,61.2,61.22,61.19,61.22,83600.0,21.3123,21.3193,21.3089,21.3193,83600.0
2005-05-02 15:30:00,61.23,61.29,61.21,61.23,96400.0,21.3228,21.3437,21.3158,21.3228,96400.0
2005-05-02 15:40:00,61.25,61.26,61.21,61.24,70900.0,21.3298,21.3332,21.3158,21.3263,70900.0
2005-05-02 15:50:00,61.24,61.25,61.2,61.22,100200.0,21.3263,21.3298,21.3123,21.3193,100200.0
2005-05-03 09:30:00,61.53,61.57,61.3,61.5,272200.0,21.4273,21.4412,21.3472,21.4168,272200.0
2005-05-03 09:40:00,61.52,61.52,61.41,61.46,149200.0,21.4238,21.4238,21.3855,21.4029,149200.0
2005-05-03 09:50:00,61.45,61.46,61.39,61.42,101800.0,21.3994,21.4029,21.3785,21.389,101800.0
2005-05-03 10:00:00,61.4,61.4,61.22,61.23,155600.0,21.382,21.382,21.3193,21.3228,155600.0
2005-05-03 10:10:00,61.23,61.3,61.21,61.25,94700.0,21.3228,21.3472,21.3158,21.3298,94700.0
2005-05-03 10:20:00,61.25,61.27,61.05,61.15,120700.0,21.3298,21.3367,21.2601,21.2949,120700.0
2005-05-03 10:30:00,61.16,61.17,61.04,61.09,138300.0,21.2984,21.3019,21.2566,21.274,138300.0
2005-05-03 10:40:00,61.1,61.14,61.01,61.04,74300.0,21.2775,21.2914,21.2462,21.2566,74300.0
2005-05-03 10:50:00,61.04,61.14,61.04,61.11,91600.0,21.2566,21.2914,21.2566,21.281,91600.0
2005-05-03 11:00:00,61.11,61.13,61.05,61.07,65100.0,21.281,21.288,21.2601,21.2671,65100.0
2005-05-03 11:10:00,61.05,61.16,61.05,61.13,71400.0,21.2601,21.2984,21.2601,21.288,71400.0
2005-05-03 11:20:00,61.13,61.18,61.11,61.14,78700.0,21.288,21.3054,21.281,21.2914,78700.0
2005-05-03 11:30:00,61.13,61.15,61.08,61.11,167100.0,21.288,21.2949,21.2706,21.281,167100.0
2005-05-03 11:40:00,61.1,61.11,60.99,60.99,162200.0,21.2775,21.281,21.2392,21.2392,162200.0
2005-05-03 11:50:00,60.96,60.98,60.85,60.87,33700.0,21.2288,21.2357,21.1905,21.1974,33700.0
2005-05-03 12:00:00,60.88,61.03,60.86,61.01,18600.0,21.2009,21.2531,21.1939,21.2462,18600.0
2005-05-03 12:10:00,61.02,61.09,61.0,61.07,17500.0,21.2497,21.274,21.2427,21.2671,17500.0
2005-05-03 12:20:00,61.07,61.16,61.05,61.15,31300.0,21.2671,21.2984,21.2601,21.2949,31300.0
2005-05-03 12:30:00,61.15,61.19,61.12,61.13,40300.0,21.2949,21.3089,21.2845,21.288,40300.0
2005-05-03 12:40:00,61.13,61.16,61.11,61.12,19500.0,21.288,21.2984,21.281,21.2845,19500.0
2005-05-03 12:50:00,61.12,61.17,61.05,61.05,38200.0,21.2845,21.3019,21.2601,21.2601,38200.0
2005-05-03 13:00:00,61.05,61.1,61.02,61.02,35200.0,21.2601,21.2775,21.2497,21.2497,35200.0
2005-05-03 13:10:00,60.99,61.0,60.94,60.94,19000.0,21.2392,21.2427,21.2218,21.2218,19000.0
2005-05-03 13:20:00,60.94,60.97,60.89,60.97,34500.0,21.2218,21.2322,21.2044,21.2322,34500.0
2005-05-03 13:30:00,60.96,61.04,60.96,60.99,16500.0,21.2288,21.2566,21.2288,21.2392,16500.0
2005-05-03 13:40:00,61.0,61.04,60.98,61.01,15100.0,21.2427,21.2566,21.2357,21.2462,15100.0
2005-05-03 13:50:00,61.01,61.01,60.93,60.94,23400.0,21.2462,21.2462,21.2183,21.2218,23400.0
2005-05-03 14:00:00,60.94,60.99,60.91,60.93,25600.0,21.2218,21.2392,21.2114,21.2183,25600.0
2005-05-03 14:10:00,60.93,60.94,60.85,60.88,76900.0,21.2183,21.2218,21.1905,21.2009,76900.0
2005-05-03 14:20:00,60.88,60.91,60.83,60.91,55500.0,21.2009,21.2114,21.1835,21.2114,55500.0
2005-05-03 14:30:00,60.88,61.12,60.87,61.01,54400.0,21.2009,21.2845,21.1974,21.2462,54400.0
2005-05-03 14:40:00,61.01,61.06,60.9,60.98,49500.0,21.2462,21.2636,21.2079,21.2357,49500.0
2005-05-03 14:50:00,60.98,61.06,60.96,61.02,53900.0,21.2357,21.2636,21.2288,21.2497,53900.0
2005-05-03 15:00:00,61.03,61.03,60.8,60.8,112900.0,21.2531,21.2531,21.173,21.173,112900.0
2005-05-03 15:10:00,60.8,60.81,60.73,60.77,111100.0,21.173,21.1765,21.1487,21.1626,111100.0
2005-05-03 15:20:00,60.75,60.95,60.75,60.91,74700.0,21.1556,21.2253,21.1556,21.2114,74700.0
2005-05-03 15:30:00,60.92,60.95,60.81,60.83,67900.0,21.2148,21.2253,21.1765,21.1835,67900.0
2005-05-03 15:40:00,60.83,60.85,60.81,60.83,83800.0,21.1835,21.1905,21.1765,21.1835,83800.0
2005-05-03 15:50:00,60.82,60.85,60.7,60.85,155200.0,21.18,21.1905,21.1382,21.1905,155200.0
2005-05-04 09:30:00,61.48,61.51,61.43,61.46,156700.0,21.4099,21.4203,21.3924,21.4029,156700.0
2005-05-04 09:40:00,61.47,61.54,61.41,61.43,153200.0,21.4064,21.4307,21.3855,21.3924,153200.0
2005-05-04 09:50:00,61.43,61.47,61.38,61.4,183600.0,21.3924,21.4064,21.375,21.382,183600.0
2005-05-04 10:00:00,61.39,61.52,61.36,61.46,221800.0,21.3785,21.4238,21.3681,21.4029,221800.0
2005-05-04 10:10:00,61.46,61.49,61.41,61.49,391700.0,21.4029,21.4133,21.3855,21.4133,391700.0
2005-05-04 10:20:00,61.49,61.53,61.42,61.5,80300.0,21.4133,21.4273,21.389,21.4168,80300.0
2005-05-04 10:30:00,61.5,61.51,61.19,61.25,308100.0,21.4168,21.4203,21.3089,21.3298,308100.0
2005-05-04 10:40:00,61.25,61.33,61.16,61.18,270300.0,21.3298,21.3576,21.2984,21.3054,270300.0
2005-05-04 10:50:00,61.18,61.43,61.18,61.41,193100.0,21.3054,21.3924,21.3054,21.3855,193100.0
2005-05-04 11:00:00,61.42,61.49,61.28,61.32,120800.0,21.389,21.4133,21.3402,21.3541,120800.0
2005-05-04 11:10:00,61.32,61.33,61.24,61.25,75200.0,21.3541,21.3576,21.3263,21.3298,75200.0
2005-05-04 11:20:00,61.24,61.34,61.2,61.34,236700.0,21.3263,21.3611,21.3123,21.3611,236700.0
2005-05-04 11:30:00,61.34,61.45,61.3,61.3,92300.0,21.3611,21.3994,21.3472,21.3472,92300.0
2005-05-04 11:40:00,61.3,61.5,61.3,61.5,134000.0,21.3472,21.4168,21.3472,21.4168,134000.0
2005-05-04 11:50:00,61.5,61.75,61.47,61.71,59200.0,21.4168,21.5039,21.4064,21.4899,59200.0
2005-05-04 12:00:00,61.68,61.7,61.57,61.6,39200.0,21.4795,21.4865,21.4412,21.4516,39200.0
2005-05-04 12:10:00,61.61,61.67,61.57,61.64,51900.0,21.4551,21.476,21.4412,21.4656,51900.0
2005-05-04 12:20:00,61.6,61.7,61.59,61.67,77200.0,21.4516,21.4865,21.4482,21.476,77200.0
2005-05-04 12:30:00,61.68,61.71,61.61,61.61,36300.0,21.4795,21.4899,21.4551,21.4551,36300.0
2005-05-04 12:40:00,61.61,61.63,61.56,61.57,12400.0,21.4551,21.4621,21.4377,21.4412,12400.0
2005-05-04 12:50:00,61.57,61.57,61.49,61.5,25400.0,21.4412,21.4412,21.4133,21.4168,25400.0
2005-05-04 13:00:00,61.5,61.64,61.48,61.6,36200.0,21.4168,21.4656,21.4099,21.4516,36200.0
2005-05-04 13:10:00,61.62,61.64,61.47,61.48,24100.0,21.4586,21.4656,21.4064,21.4099,24100.0
2005-05-04 13:20:00,61.47,61.58,61.47,61.56,62400.0,21.4064,21.4447,21.4064,21.4377,62400.0
2005-05-04 13:30:00,61.55,61.64,61.55,61.58,17600.0,21.4342,21.4656,21.4342,21.4447,17600.0
2005-05-04 13:40:00,61.55,61.59,61.49,61.56,21000.0,21.4342,21.4482,21.4133,21.4377,21000.0
2005-05-04 13:50:00,61.57,61.65,61.57,61.58,60800.0,21.4412,21.4691,21.4412,21.4447,60800.0
2005-05-04 14:00:00,61.56,61.73,61.55,61.61,24700.0,21.4377,21.4969,21.4342,21.4551,24700.0
2005-05-04 14:10:00,61.6,61.69,61.55,61.56,48300.0,21.4516,21.483,21.4342,21.4377,48300.0
2005-05-04 14:20:00,61.55,61.68,61.55,61.65,39800.0,21.4342,21.4795,21.4342,21.4691,39800.0
2005-05-04 14:30:00,61.65,61.67,61.56,61.62,109100.0,21.4691,21.476,21.4377,21.4586,109100.0
2005-05-04 14:40:00,61.62,61.73,61.6,61.73,52900.0,21.4586,21.4969,21.4516,21.4969,52900.0
2005-05-04 14:50:00,61.74,61.75,61.7,61.72,27200.0,21.5004,21.5039,21.4865,21.4934,27200.0
2005-05-04 15:00:00,61.72,61.78,61.68,61.69,46800.0,21.4934,21.5143,21.4795,21.483,46800.0
2005-05-04 15:10:00,61.69,61.76,61.65,61.74,44800.0,21.483,21.5074,21.4691,21.5004,44800.0
2005-05-04 15:20:00,61.73,61.78,61.71,61.74,74100.0,21.4969,21.5143,21.4899,21.5004,74100.0
2005-05-04 15:30:00,61.74,61.76,61.64,61.65,99300.0,21.5004,21.5074,21.4656,21.4691,99300.0
2005-05-04 15:40:00,61.66,61.74,61.66,61.72,72600.0,21.4725,21.5004,21.4725,21.4934,72600.0
2005-05-04 15:50:00,61.72,61.75,61.64,61.75,156200.0,21.4934,21.5039,21.4656,21.5039,156200.0
2005-05-05 09:30:00,62.14,62.14,62.03,62.08,98800.0,21.6397,21.6397,21.6014,21.6188,98800.0
2005-05-05 09:40:00,62.09,62.15,62.08,62.13,98600.0,21.6223,21.6432,21.6188,21.6362,98600.0
2005-05-05 09:50:00,62.13,62.28,62.12,62.24,86700.0,21.6362,21.6884,21.6327,21.6745,86700.0
2005-05-05 10:00:00,62.23,62.39,62.23,62.35,71900.0,21.671,21.7268,21.671,21.7128,71900.0
2005-05-05 10:10:00,62.35,62.35,62.22,62.22,83300.0,21.7128,21.7128,21.6675,21.6675,83300.0
2005-05-05 10:20:00,62.22,62.26,62.2,62.25,42900.0,21.6675,21.6815,21.6606,21.678,42900.0
2005-05-05 10:30:00,62.23,62.28,62.17,62.19,86300.0,21.671,21.6884,21.6501,21.6571,86300.0
2005-05-05 10:40:00,62.2,62.28,62.17,62.28,74900.0,21.6606,21.6884,21.6501,21.6884,74900.0
2005-05-05 10:50:00,62.28,62.33,62.21,62.32,108500.0,21.6884,21.7059,21.6641,21.7024,108500.0
2005-05-05 11:00:00,62.35,62.38,62.3,62.37,42600.0,21.7128,21.7233,21.6954,21.7198,42600.0
2005-05-05 11:10:00,62.39,62.47,62.36,62.43,59600.0,21.7268,21.7546,21.7163,21.7407,59600.0
2005-05-05 11:20:00,62.42,62.5,62.4,62.41,98300.0,21.7372,21.7651,21.7302,21.7337,98300.0
2005-05-05 11:30:00,62.41,62.43,62.22,62.25,292300.0,21.7337,21.7407,21.6675,21.678,292300.0
2005-05-05 11:40:00,62.24,62.27,62.18,62.26,135200.0,21.6745,21.685,21.6536,21.6815,135200.0
2005-05-05 11:50:00,62.25,62.27,62.18,62.23,15200.0,21.678,21.685,21.6536,21.671,15200.0
2005-05-05 12:00:00,62.24,62.35,62.23,62.35,16600.0,21.6745,21.7128,21.671,21.7128,16600.0
2005-05-05 12:10:00,62.36,62.36,62.22,62.22,24400.0,21.7163,21.7163,21.6675,21.6675,24400.0
2005-05-05 12:20:00,62.2,62.2,62.12,62.13,23900.0,21.6606,21.6606,21.6327,21.6362,23900.0
2005-05-05 12:30:00,62.13,62.13,62.02,62.02,18200.0,21.6362,21.6362,21.5979,21.5979,18200.0
2005-05-05 12:40:00,62.03,62.1,62.0,62.02,56100.0,21.6014,21.6258,21.5909,21.5979,56100.0
2005-05-05 12:50:00,62.02,62.12,61.95,62.0,37200.0,21.5979,21.6327,21.5735,21.5909,37200.0
2005-05-05 13:00:00,62.0,62.1,61.92,62.01,69000.0,21.5909,21.6258,21.5631,21.5944,69000.0
2005-05-05 13:10:00,62.02,62.02,61.9,61.95,35200.0,21.5979,21.5979,21.5561,21.5735,35200.0
2005-05-05 13:20:00,61.96,62.0,61.91,61.96,44600.0,21.577,21.5909,21.5596,21.577,44600.0
2005-05-05 13:30:00,61.95,62.11,61.92,62.09,34700.0,21.5735,21.6292,21.5631,21.6223,34700.0
2005-05-05 13:40:00,62.09,62.1,62.0,62.0,19100.0,21.6223,21.6258,21.5909,21.5909,19100.0
2005-05-05 13:50:00,62.0,62.08,62.0,62.06,23200.0,21.5909,21.6188,21.5909,21.6118,23200.0
2005-05-05 14:00:00,62.07,62.1,62.0,62.0,15900.0,21.6153,21.6258,21.5909,21.5909,15900.0
2005-05-05 14:10:00,62.0,62.1,61.97,62.09,31100.0,21.5909,21.6258,21.5805,21.6223,31100.0
2005-05-05 14:20:00,62.1,62.16,62.05,62.16,37400.0,21.6258,21.6467,21.6083,21.6467,37400.0
2005-05-05 14:30:00,62.13,62.24,62.11,62.11,30100.0,21.6362,21.6745,21.6292,21.6292,30100.0
2005-05-05 14:40:00,62.1,62.14,62.01,62.13,36600.0,21.6258,21.6397,21.5944,21.6362,36600.0
2005-05-05 14:50:00,62.13,62.13,61.93,61.96,27000.0,21.6362,21.6362,21.5666,21.577,27000.0
2005-05-05 15:00:00,61.96,62.01,61.95,61.98,18700.0,21.577,21.5944,21.5735,21.584,18700.0
2005-05-05 15:10:00,61.99,62.15,61.99,62.15,62200.0,21.5875,21.6432,21.5875,21.6432,62200.0
2005-05-05 15:20:00,62.15,62.19,62.08,62.1,29600.0,21.6432,21.6571,21.6188,21.6258,29600.0
2005-05-05 15:30:00,62.11,62.21,62.1,62.12,70900.0,21.6292,21.6641,21.6258,21.6327,70900.0
2005-05-05 15:40:00,62.14,62.2,62.13,62.19,30700.0,21.6397,21.6606,21.6362,21.6571,30700.0
2005-05-05 15:50:00,62.19,62.2,62.1,62.11,75700.0,21.6571,21.6606,21.6258,21.6292,75700.0
2005-05-06 09:30:00,62.11,62.2,62.09,62.2,119400.0,21.6292,21.6606,21.6223,21.6606,119400.0
2005-05-06 09:40:00,62.21,62.3,62.16,62.25,132700.0,21.6641,21.6954,21.6467,21.678,132700.0
2005-05-06 09:50:00,62.25,62.25,62.03,62.19,155000.0,21.678,21.678,21.6014,21.6571,155000.0
2005-05-06 10:00:00,62.18,62.19,62.09,62.1,70600.0,21.6536,21.6571,21.6223,21.6258,70600.0
2005-05-06 10:10:00,62.1,62.11,62.03,62.09,70800.0,21.6258,21.6292,21.6014,21.6223,70800.0
2005-05-06 10:20:00,62.08,62.09,62.01,62.03,114500.0,21.6188,21.6223,21.5944,21.6014,114500.0
2005-05-06 10:30:00,62.02,62.13,61.99,62.09,79000.0,21.5979,21.6362,21.5875,21.6223,79000.0
2005-05-06 10:40:00,62.07,62.16,62.07,62.14,165600.0,21.6153,21.6467,21.6153,21.6397,165600.0
2005-05-06 10:50:00,62.15,62.18,62.09,62.1,70800.0,21.6432,21.6536,21.6223,21.6258,70800.0
2005-05-06 11:00:00,62.1,62.24,62.03,62.21,47600.0,21.6258,21.6745,21.6014,21.6641,47600.0
2005-05-06 11:10:00,62.24,62.36,62.24,62.27,79900.0,21.6745,21.7163,21.6745,21.685,79900.0
2005-05-06 11:20:00,62.28,62.28,62.24,62.26,54300.0,21.6884,21.6884,21.6745,21.6815,54300.0
2005-05-06 11:30:00,62.24,62.3,62.2,62.22,376300.0,21.6745,21.6954,21.6606,21.6675,376300.0
2005-05-06 11:40:00,62.23,62.24,62.18,62.2,75100.0,21.671,21.6745,21.6536,21.6606,75100.0
2005-05-06 11:50:00,62.22,62.24,62.19,62.24,20000.0,21.6675,21.6745,21.6571,21.6745,20000.0
2005-05-06 12:00:00,62.24,62.25,62.17,62.17,37300.0,21.6745,21.678,21.6501,21.6501,37300.0
2005-05-06 12:10:00,62.14,62.17,62.05,62.17,33000.0,21.6397,21.6501,21.6083,21.6501,33000.0
2005-05-06 12:20:00,62.17,62.19,62.13,62.19,14100.0,21.6501,21.6571,21.6362,21.6571,14100.0
2005-05-06 12:30:00,62.19,62.2,62.14,62.14,26400.0,21.6571,21.6606,21.6397,21.6397,26400.0
2005-05-06 12:40:00,62.15,62.15,62.1,62.11,15500.0,21.6432,21.6432,21.6258,21.6292,15500.0
2005-05-06 12:50:00,62.1,62.11,62.07,62.09,14200.0,21.6258,21.6292,21.6153,21.6223,14200.0
2005-05-06 13:00:00,62.1,62.13,62.09,62.12,26300.0,21.6258,21.6362,21.6223,21.6327,26300.0
2005-05-06 13:10:00,62.13,62.13,62.04,62.04,16900.0,21.6362,21.6362,21.6049,21.6049,16900.0
2005-05-06 13:20:00,62.05,62.15,62.05,62.12,32300.0,21.6083,21.6432,21.6083,21.6327,32300.0
2005-05-06 13:30:00,62.13,62.14,62.09,62.13,21000.0,21.6362,21.6397,21.6223,21.6362,21000.0
2005-05-06 13:40:00,62.12,62.14,62.1,62.14,6500.0,21.6327,21.6397,21.6258,21.6397,6500.0
2005-05-06 13:50:00,62.11,62.11,62.03,62.04,51000.0,21.6292,21.6292,21.6014,21.6049,51000.0
2005-05-06 14:00:00,62.03,62.06,61.95,62.0,52800.0,21.6014,21.6118,21.5735,21.5909,52800.0
2005-05-06 14:10:00,62.0,62.08,61.98,62.04,55200.0,21.5909,21.6188,21.584,21.6049,55200.0
2005-05-06 14:20:00,62.05,62.11,62.01,62.08,59500.0,21.6083,21.6292,21.5944,21.6188,59500.0
2005-05-06 14:30:00,62.1,62.1,62.03,62.05,32500.0,21.6258,21.6258,21.6014,21.6083,32500.0
2005-05-06 14:40:00,62.05,62.1,62.04,62.09,28300.0,21.6083,21.6258,21.6049,21.6223,28300.0
2005-05-06 14:50:00,62.09,62.1,62.08,62.1,16900.0,21.6223,21.6258,21.6188,21.6258,16900.0
2005-05-06 15:00:00,62.1,62.1,62.02,62.03,20200.0,21.6258,21.6258,21.5979,21.6014,20200.0
2005-05-06 15:10:00,62.04,62.05,62.01,62.01,16600.0,21.6049,21.6083,21.5944,21.5944,16600.0
2005-05-06 15:20:00,62.03,62.03,61.94,61.95,61400.0,21.6014,21.6014,21.57,21.5735,61400.0
2005-05-06 15:30:00,61.97,61.98,61.9,61.91,55000.0,21.5805,21.584,21.5561,21.5596,55000.0
2005-05-06 15:40:00,61.89,61.96,61.88,61.95,107400.0,21.5526,21.577,21.5491,21.5735,107400.0
2005-05-06 15:50:00,61.95,61.95,61.82,61.85,120200.0,21.5735,21.5735,21.5283,21.5387,120200.0
2005-05-09 09:30:00,61.65,61.65,61.51,61.62,188200.0,21.4691,21.4691,21.4203,21.4586,188200.0
2005-05-09 09:40:00,61.58,61.6,61.5,61.5,135700.0,21.4447,21.4516,21.4168,21.4168,135700.0
2005-05-09 09:50:00,61.5,61.51,61.43,61.46,83600.0,21.4168,21.4203,21.3924,21.4029,83600.0
2005-05-09 10:00:00,61.47,61.54,61.42,61.46,116900.0,21.4064,21.4307,21.389,21.4029,116900.0
2005-05-09 10:10:00,61.49,61.49,61.36,61.42,96400.0,21.4133,21.4133,21.3681,21.389,96400.0
2005-05-09 10:20:00,61.42,61.48,61.39,61.48,83500.0,21.389,21.4099,21.3785,21.4099,83500.0
2005-05-09 10:30:00,61.45,61.62,61.45,61.6,109500.0,21.3994,21.4586,21.3994,21.4516,109500.0
2005-05-09 10:40:00,61.62,61.62,61.54,61.57,78000.0,21.4586,21.4586,21.4307,21.4412,78000.0
2005-05-09 10:50:00,61.57,61.57,61.49,61.53,75000.0,21.4412,21.4412,21.4133,21.4273,75000.0
2005-05-09 11:00:00,61.55,61.56,61.49,61.56,47000.0,21.4342,21.4377,21.4133,21.4377,47000.0
2005-05-09 11:10:00,61.56,61.61,61.54,61.59,68800.0,21.4377,21.4551,21.4307,21.4482,68800.0
2005-05-09 11:20:00,61.6,61.65,61.56,61.57,55600.0,21.4516,21.4691,21.4377,21.4412,55600.0
2005-05-09 11:30:00,61.57,61.69,61.57,61.69,387900.0,21.4412,21.483,21.4412,21.483,387900.0
2005-05-09 11:40:00,61.65,61.69,61.58,61.66,75700.0,21.4691,21.483,21.4447,21.4725,75700.0
2005-05-09 11:50:00,61.67,61.7,61.62,61.62,24100.0,21.476,21.4865,21.4586,21.4586,24100.0
2005-05-09 12:00:00,61.62,61.66,61.6,61.61,22400.0,21.4586,21.4725,21.4516,21.4551,22400.0
2005-05-09 12:10:00,61.62,61.64,61.58,61.59,34600.0,21.4586,21.4656,21.4447,21.4482,34600.0
2005-05-09 12:20:00,61.59,61.64,61.59,61.62,17100.0,21.4482,21.4656,21.4482,21.4586,17100.0
2005-05-09 12:30:00,61.61,61.68,61.61,61.67,19800.0,21.4551,21.4795,21.4551,21.476,19800.0
2005-05-09 12:40:00,61.67,61.68,61.55,61.57,17700.0,21.476,21.4795,21.4342,21.4412,17700.0
2005-05-09 12:50:00,61.56,61.59,61.54,61.57,15900.0,21.4377,21.4482,21.4307,21.4412,15900.0
2005-05-09 13:00:00,61.56,61.64,61.55,61.6,22700.0,21.4377,21.4656,21.4342,21.4516,22700.0
2005-05-09 13:10:00,61.61,61.64,61.59,61.64,7400.0,21.4551,21.4656,21.4482,21.4656,7400.0
2005-05-09 13:20:00,61.62,61.64,61.58,61.62,12800.0,21.4586,21.4656,21.4447,21.4586,12800.0
2005-05-09 13:30:00,61.61,61.64,61.55,61.62,14600.0,21.4551,21.4656,21.4342,21.4586,14600.0
2005-05-09 13:40:00,61.61,61.65,61.6,61.63,26700.0,21.4551,21.4691,21.4516,21.4621,26700.0
2005-05-09 13:50:00,61.62,61.67,61.61,61.67,29700.0,21.4586,21.476,21.4551,21.476,29700.0
2005-05-09 14:00:00,61.7,61.74,61.66,61.69,32900.0,21.4865,21.5004,21.4725,21.483,32900.0
2005-05-09 14:10:00,61.68,61.71,61.63,61.7,27700.0,21.4795,21.4899,21.4621,21.4865,27700.0
2005-05-09 14:20:00,61.72,61.76,61.67,61.72,36800.0,21.4934,21.5074,21.476,21.4934,36800.0
2005-05-09 14:30:00,61.72,61.8,61.71,61.78,46600.0,21.4934,21.5213,21.4899,21.5143,46600.0
2005-05-09 14:40:00,61.78,61.87,61.77,61.85,56400.0,21.5143,21.5457,21.5108,21.5387,56400.0
2005-05-09 14:50:00,61.86,61.87,61.82,61.83,65700.0,21.5422,21.5457,21.5283,21.5317,65700.0
2005-05-09 15:00:00,61.79,61.8,61.67,61.71,43700.0,21.5178,21.5213,21.476,21.4899,43700.0
2005-05-09 15:10:00,61.71,61.8,61.61,61.8,59300.0,21.4899,21.5213,21.4551,21.5213,59300.0
2005-05-09 15:20:00,61.8,61.85,61.72,61.73,51200.0,21.5213,21.5387,21.4934,21.4969,51200.0
2005-05-09 15:30:00,61.73,61.79,61.73,61.75,50000.0,21.4969,21.5178,21.4969,21.5039,50000.0
2005-05-09 15:40:00,61.76,61.87,61.76,61.85,73300.0,21.5074,21.5457,21.5074,21.5387,73300.0
2005-05-09 15:50:00,61.85,61.94,61.84,61.94,147600.0,21.5387,21.57,21.5352,21.57,147600.0
2005-05-10 09:30:00,61.5,61.5,61.42,61.44,97600.0,21.4168,21.4168,21.389,21.3959,97600.0
2005-05-10 09:40:00,61.46,61.54,61.44,61.53,108100.0,21.4029,21.4307,21.3959,21.4273,108100.0
2005-05-10 09:50:00,61.53,61.54,61.4,61.46,94800.0,21.4273,21.4307,21.382,21.4029,94800.0
2005-05-10 10:00:00,61.43,61.54,61.41,61.53,89900.0,21.3924,21.4307,21.3855,21.4273,89900.0
2005-05-10 10:10:00,61.53,61.62,61.53,61.59,113500.0,21.4273,21.4586,21.4273,21.4482,113500.0
2005-05-10 10:20:00,61.6,61.65,61.56,61.65,89100.0,21.4516,21.4691,21.4377,21.4691,89100.0
2005-05-10 10:30:00,61.66,61.73,61.65,61.68,89700.0,21.4725,21.4969,21.4691,21.4795,89700.0
2005-05-10 10:40:00,61.69,61.72,61.64,61.65,84600.0,21.483,21.4934,21.4656,21.4691,84600.0
2005-05-10 10:50:00,61.66,61.69,61.6,61.67,32600.0,21.4725,21.483,21.4516,21.476,32600.0
2005-05-10 11:00:00,61.68,61.7,61.64,61.69,68500.0,21.4795,21.4865,21.4656,21.483,68500.0
2005-05-10 11:10:00,61.68,61.78,61.67,61.77,64900.0,21.4795,21.5143,21.476,21.5108,64900.0
2005-05-10 11:20:00,61.76,61.77,61.71,61.74,26200.0,21.5074,21.5108,21.4899,21.5004,26200.0
2005-05-10 11:30:00,61.74,61.79,61.7,61.75,311000.0,21.5004,21.5178,21.4865,21.5039,311000.0
2005-05-10 11:40:00,61.76,61.79,61.75,61.79,35900.0,21.5074,21.5178,21.5039,21.5178,35900.0
2005-05-10 11:50:00,61.79,61.8,61.72,61.72,95700.0,21.5178,21.5213,21.4934,21.4934,95700.0
2005-05-10 12:00:00,61.73,61.73,61.61,61.65,51800.0,21.4969,21.4969,21.4551,21.4691,51800.0
2005-05-10 12:10:00,61.65,61.65,61.6,61.64,21200.0,21.4691,21.4691,21.4516,21.4656,21200.0
2005-05-10 12:20:00,61.64,61.64,61.61,61.62,11900.0,21.4656,21.4656,21.4551,21.4586,11900.0
2005-05-10 12:30:00,61.63,61.63,61.61,61.63,17900.0,21.4621,21.4621,21.4551,21.4621,17900.0
2005-05-10 12:40:00,61.63,61.73,61.63,61.69,23700.0,21.4621,21.4969,21.4621,21.483,23700.0
2005-05-10 12:50:00,61.71,61.9,61.67,61.82,49500.0,21.4899,21.5561,21.476,21.5283,49500.0
2005-05-10 13:00:00,61.83,61.85,61.74,61.74,17100.0,21.5317,21.5387,21.5004,21.5004,17100.0
2005-05-10 13:10:00,61.72,61.81,61.72,61.78,26300.0,21.4934,21.5248,21.4934,21.5143,26300.0
2005-05-10 13:20:00,61.78,61.82,61.76,61.78,21400.0,21.5143,21.5283,21.5074,21.5143,21400.0
2005-05-10 13:30:00,61.77,61.85,61.77,61.78,22400.0,21.5108,21.5387,21.5108,21.5143,22400.0
2005-05-10 13:40:00,61.75,61.78,61.75,61.78,16000.0,21.5039,21.5143,21.5039,21.5143,16000.0
2005-05-10 13:50:00,61.78,61.78,61.72,61.73,18500.0,21.5143,21.5143,21.4934,21.4969,18500.0
2005-05-10 14:00:00,61.73,61.74,61.67,61.67,41000.0,21.4969,21.5004,21.476,21.476,41000.0
2005-05-10 14:10:00,61.67,61.68,61.57,61.58,28300.0,21.476,21.4795,21.4412,21.4447,28300.0
2005-05-10 14:20:00,61.57,61.6,61.56,61.57,44000.0,21.4412,21.4516,21.4377,21.4412,44000.0
2005-05-10 14:30:00,61.57,61.58,61.44,61.44,38400.0,21.4412,21.4447,21.3959,21.3959,38400.0
2005-05-10 14:40:00,61.45,61.52,61.35,61.45,98100.0,21.3994,21.4238,21.3646,21.3994,98100.0
2005-05-10 14:50:00,61.45,61.48,61.37,61.38,35100.0,21.3994,21.4099,21.3715,21.375,35100.0
2005-05-10 15:00:00,61.38,61.43,61.32,61.41,44800.0,21.375,21.3924,21.3541,21.3855,44800.0
2005-05-10 15:10:00,61.41,61.43,61.35,61.37,21600.0,21.3855,21.3924,21.3646,21.3715,21600.0
2005-05-10 15:20:00,61.36,61.45,61.36,61.4,49000.0,21.3681,21.3994,21.3681,21.382,49000.0
2005-05-10 15:30:00,61.41,61.43,61.39,61.42,146900.0,21.3855,21.3924,21.3785,21.389,146900.0
2005-05-10 15:40:00,61.41,61.41,61.37,61.37,207100.0,21.3855,21.3855,21.3715,21.3715,207100.0
2005-05-10 15:50:00,61.37,61.46,61.35,61.46,142600.0,21.3715,21.4029,21.3646,21.4029,142600.0
2005-05-11 09:30:00,60.65,60.73,60.6,60.6,116800.0,21.2986,21.3267,21.2811,21.2811,116800.0
2005-05-11 09:40:00,60.61,60.63,60.55,60.58,86300.0,21.2846,21.2916,21.2635,21.2741,86300.0
2005-05-11 09:50:00,60.58,60.61,60.45,60.54,103300.0,21.2741,21.2846,21.2284,21.26,103300.0
2005-05-11 10:00:00,60.53,60.6,60.52,60.52,83500.0,21.2565,21.2811,21.253,21.253,83500.0
2005-05-11 10:10:00,60.52,60.54,60.49,60.49,78400.0,21.253,21.26,21.2425,21.2425,78400.0
2005-05-11 10:20:00,60.49,60.56,60.49,60.51,48200.0,21.2425,21.267,21.2425,21.2495,48200.0
2005-05-11 10:30:00,60.5,60.63,60.39,60.59,138500.0,21.246,21.2916,21.2073,21.2776,138500.0
2005-05-11 10:40:00,60.6,60.66,60.52,60.65,143600.0,21.2811,21.3022,21.253,21.2986,143600.0
2005-05-11 10:50:00,60.65,60.65,60.5,60.5,145900.0,21.2986,21.2986,21.246,21.246,145900.0
2005-05-11 11:00:00,60.5,60.52,60.44,60.5,40100.0,21.246,21.253,21.2249,21.246,40100.0
2005-05-11 11:10:00,60.49,60.49,60.27,60.32,82100.0,21.2425,21.2425,21.1652,21.1828,82100.0
2005-05-11 11:20:00,60.32,60.39,60.32,60.36,65800.0,21.1828,21.2073,21.1828,21.1968,65800.0
2005-05-11 11:30:00,60.35,60.5,60.35,60.5,49200.0,21.1933,21.246,21.1933,21.246,49200.0
2005-05-11 11:40:00,60.48,60.5,60.37,60.39,20200.0,21.2389,21.246,21.2003,21.2073,20200.0
2005-05-11 11:50:00,60.39,60.44,60.38,60.41,22000.0,21.2073,21.2249,21.2038,21.2144,22000.0
2005-05-11 12:00:00,60.41,60.44,60.27,60.41,42900.0,21.2144,21.2249,21.1652,21.2144,42900.0
2005-05-11 12:10:00,60.39,60.45,60.3,60.35,70300.0,21.2073,21.2284,21.1757,21.1933,70300.0
2005-05-11 12:20:00,60.37,60.38,60.32,60.36,31800.0,21.2003,21.2038,21.1828,21.1968,31800.0
2005-05-11 12:30:00,60.36,60.48,60.3,60.46,33400.0,21.1968,21.2389,21.1757,21.2319,33400.0
2005-05-11 12:40:00,60.46,60.47,60.26,60.27,50400.0,21.2319,21.2354,21.1617,21.1652,50400.0
2005-05-11 12:50:00,60.26,60.31,60.25,60.28,17100.0,21.1617,21.1792,21.1582,21.1687,17100.0
2005-05-11 13:00:00,60.27,60.3,60.15,60.21,42800.0,21.1652,21.1757,21.1231,21.1441,42800.0
2005-05-11 13:10:00,60.21,60.32,60.2,60.26,31800.0,21.1441,21.1828,21.1406,21.1617,31800.0
2005-05-11 13:20:00,60.26,60.28,60.18,60.2,29600.0,21.1617,21.1687,21.1336,21.1406,29600.0
2005-05-11 13:30:00,60.19,60.27,60.18,60.24,13300.0,21.1371,21.1652,21.1336,21.1547,13300.0
2005-05-11 13:40:00,60.24,60.28,60.14,60.27,30800.0,21.1547,21.1687,21.1196,21.1652,30800.0
2005-05-11 13:50:00,60.26,60.28,60.23,60.27,16100.0,21.1617,21.1687,21.1512,21.1652,16100.0
2005-05-11 14:00:00,60.26,60.35,60.26,60.35,27300.0,21.1617,21.1933,21.1617,21.1933,27300.0
2005-05-11 14:10:00,60.34,60.4,60.32,60.35,58300.0,21.1898,21.2109,21.1828,21.1933,58300.0
2005-05-11 14:20:00,60.34,60.39,60.28,60.32,24900.0,21.1898,21.2073,21.1687,21.1828,24900.0
2005-05-11 14:30:00,60.31,60.32,60.27,60.27,18100.0,21.1792,21.1828,21.1652,21.1652,18100.0
2005-05-11 14:40:00,60.27,60.41,60.27,60.4,34000.0,21.1652,21.2144,21.1652,21.2109,34000.0
2005-05-11 14:50:00,60.4,60.47,60.39,60.42,49600.0,21.2109,21.2354,21.2073,21.2179,49600.0
2005-05-11 15:00:00,60.43,60.5,60.43,60.45,77000.0,21.2214,21.246,21.2214,21.2284,77000.0
2005-05-11 15:10:00,60.45,60.48,60.41,60.44,38700.0,21.2284,21.2389,21.2144,21.2249,38700.0
2005-05-11 15:20:00,60.47,60.56,60.45,60.54,66900.0,21.2354,21.267,21.2284,21.26,66900.0
2005-05-11 15:30:00,60.54,60.6,60.5,60.57,79900.0,21.26,21.2811,21.246,21.2706,79900.0
2005-05-11 15:40:00,60.56,60.56,60.49,60.53,81000.0,21.267,21.267,21.2425,21.2565,81000.0
2005-05-11 15:50:00,60.53,60.6,60.52,60.57,99400.0,21.2565,21.2811,21.253,21.2706,99400.0
2005-05-12 09:30:00,60.3,60.33,60.22,60.3,120300.0,21.1757,21.1863,21.1476,21.1757,120300.0
2005-05-12 09:40:00,60.3,60.3,60.25,60.28,128900.0,21.1757,21.1757,21.1582,21.1687,128900.0
2005-05-12 09:50:00,60.28,60.29,60.13,60.15,94500.0,21.1687,21.1722,21.116,21.1231,94500.0
2005-05-12 10:00:00,60.16,60.2,60.0,60.05,138500.0,21.1266,21.1406,21.0704,21.0879,138500.0
2005-05-12 10:10:00,60.05,60.14,59.96,60.01,136800.0,21.0879,21.1196,21.0563,21.0739,136800.0
2005-05-12 10:20:00,60.0,60.01,59.87,59.92,99500.0,21.0704,21.0739,21.0247,21.0423,99500.0
2005-05-12 10:30:00,59.92,59.95,59.84,59.91,133900.0,21.0423,21.0528,21.0142,21.0388,133900.0
2005-05-12 10:40:00,59.91,59.95,59.83,59.83,120600.0,21.0388,21.0528,21.0107,21.0107,120600.0
2005-05-12 10:50:00,59.84,59.84,59.75,59.81,83500.0,21.0142,21.0142,20.9826,21.0037,83500.0
2005-05-12 11:00:00,59.81,59.95,59.81,59.9,85400.0,21.0037,21.0528,21.0037,21.0353,85400.0
2005-05-12 11:10:00,59.93,59.98,59.86,59.88,82600.0,21.0458,21.0634,21.0212,21.0282,82600.0
2005-05-12 11:20:00,59.89,59.92,59.81,59.84,78000.0,21.0318,21.0423,21.0037,21.0142,78000.0
2005-05-12 11:30:00,59.85,59.91,59.82,59.85,62900.0,21.0177,21.0388,21.0072,21.0177,62900.0
2005-05-12 11:40:00,59.83,59.87,59.82,59.85,40700.0,21.0107,21.0247,21.0072,21.0177,40700.0
2005-05-12 11:50:00,59.86,59.88,59.78,59.82,41400.0,21.0212,21.0282,20.9931,21.0072,41400.0
2005-05-12 12:00:00,59.82,59.82,59.72,59.76,102800.0,21.0072,21.0072,20.9721,20.9861,102800.0
2005-05-12 12:10:00,59.76,59.79,59.73,59.73,51700.0,20.9861,20.9966,20.9756,20.9756,51700.0
2005-05-12 12:20:00,59.73,59.75,59.7,59.74,36500.0,20.9756,20.9826,20.965,20.9791,36500.0
2005-05-12 12:30:00,59.71,59.77,59.7,59.75,52000.0,20.9685,20.9896,20.965,20.9826,52000.0
2005-05-12 12:40:00,59.77,59.78,59.68,59.7,100500.0,20.9896,20.9931,20.958,20.965,100500.0
2005-05-12 12:50:00,59.7,59.75,59.59,59.67,176400.0,20.965,20.9826,20.9264,20.9545,176400.0
2005-05-12 13:00:00,59.68,59.7,59.65,59.68,49100.0,20.958,20.965,20.9475,20.958,49100.0
2005-05-12 13:10:00,59.68,59.69,59.61,59.68,48600.0,20.958,20.9615,20.9334,20.958,48600.0
2005-05-12 13:20:00,59.69,59.7,59.61,59.61,43600.0,20.9615,20.965,20.9334,20.9334,43600.0
2005-05-12 13:30:00,59.6,59.64,59.56,59.61,68500.0,20.9299,20.944,20.9159,20.9334,68500.0
2005-05-12 13:40:00,59.61,59.64,59.53,59.56,74600.0,20.9334,20.944,20.9053,20.9159,74600.0
2005-05-12 13:50:00,59.55,59.62,59.55,59.58,41700.0,20.9124,20.9369,20.9124,20.9229,41700.0
2005-05-12 14:00:00,59.59,59.61,59.46,59.47,53100.0,20.9264,20.9334,20.8808,20.8843,53100.0
2005-05-12 14:10:00,59.46,59.47,59.25,59.25,111400.0,20.8808,20.8843,20.807,20.807,111400.0
2005-05-12 14:20:00,59.25,59.31,59.24,59.27,80200.0,20.807,20.8281,20.8035,20.814,80200.0
2005-05-12 14:30:00,59.28,59.28,59.21,59.27,77100.0,20.8175,20.8175,20.793,20.814,77100.0
2005-05-12 14:40:00,59.27,59.28,59.16,59.16,88300.0,20.814,20.8175,20.7754,20.7754,88300.0
2005-05-12 14:50:00,59.17,59.21,59.1,59.21,79300.0,20.7789,20.793,20.7543,20.793,79300.0
2005-05-12 15:00:00,59.18,59.23,59.16,59.21,96500.0,20.7824,20.8,20.7754,20.793,96500.0
2005-05-12 15:10:00,59.2,59.3,59.2,59.3,230500.0,20.7894,20.8246,20.7894,20.8246,230500.0
2005-05-12 15:20:00,59.28,59.3,59.23,59.23,72900.0,20.8175,20.8246,20.8,20.8,72900.0
2005-05-12 15:30:00,59.24,59.26,59.23,59.26,96300.0,20.8035,20.8105,20.8,20.8105,96300.0
2005-05-12 15:40:00,59.25,59.29,59.23,59.24,113700.0,20.807,20.8211,20.8,20.8035,113700.0
2005-05-12 15:50:00,59.24,59.24,59.2,59.21,118600.0,20.8035,20.8035,20.7894,20.793,118600.0
2005-05-13 09:30:00,59.04,59.08,58.94,59.01,131000.0,20.7333,20.7473,20.6981,20.7227,131000.0
2005-05-13 09:40:00,59.01,59.01,58.79,58.85,136200.0,20.7227,20.7227,20.6455,20.6665,136200.0
2005-05-13 09:50:00,58.85,58.86,58.67,58.68,149000.0,20.6665,20.67,20.6033,20.6068,149000.0
2005-05-13 10:00:00,58.68,58.75,58.63,58.71,188100.0,20.6068,20.6314,20.5893,20.6174,188100.0
2005-05-13 10:10:00,58.71,58.96,58.63,58.92,156400.0,20.6174,20.7052,20.5893,20.6911,156400.0
2005-05-13 10:20:00,58.92,58.95,58.84,58.92,131400.0,20.6911,20.7017,20.663,20.6911,131400.0
2005-05-13 10:30:00,58.91,58.91,58.82,58.88,185500.0,20.6876,20.6876,20.656,20.6771,185500.0
2005-05-13 10:40:00,58.88,58.99,58.82,58.94,218700.0,20.6771,20.7157,20.656,20.6981,218700.0
2005-05-13 10:50:00,58.93,59.03,58.87,59.03,295200.0,20.6946,20.7297,20.6736,20.7297,295200.0
2005-05-13 11:00:00,59.03,59.06,58.94,58.99,133900.0,20.7297,20.7403,20.6981,20.7157,133900.0
2005-05-13 11:10:00,58.96,59.02,58.94,58.97,144200.0,20.7052,20.7262,20.6981,20.7087,144200.0
2005-05-13 11:20:00,58.97,59.1,58.92,59.1,88600.0,20.7087,20.7543,20.6911,20.7543,88600.0
2005-05-13 11:30:00,59.1,59.12,59.0,59.08,131100.0,20.7543,20.7614,20.7192,20.7473,131100.0
2005-05-13 11:40:00,59.1,59.12,59.05,59.06,26800.0,20.7543,20.7614,20.7368,20.7403,26800.0
2005-05-13 11:50:00,59.06,59.06,58.96,58.98,94200.0,20.7403,20.7403,20.7052,20.7122,94200.0
2005-05-13 12:00:00,59.0,59.09,59.0,59.08,124800.0,20.7192,20.7508,20.7192,20.7473,124800.0
2005-05-13 12:10:00,59.08,59.11,59.05,59.09,50700.0,20.7473,20.7578,20.7368,20.7508,50700.0
2005-05-13 12:20:00,59.09,59.09,58.98,59.0,90500.0,20.7508,20.7508,20.7122,20.7192,90500.0
2005-05-13 12:30:00,59.0,59.0,58.91,58.93,40100.0,20.7192,20.7192,20.6876,20.6946,40100.0
2005-05-13 12:40:00,58.95,58.95,58.85,58.85,36500.0,20.7017,20.7017,20.6665,20.6665,36500.0
2005-05-13 12:50:00,58.85,58.88,58.79,58.82,46900.0,20.6665,20.6771,20.6455,20.656,46900.0
2005-05-13 13:00:00,58.83,58.85,58.69,58.69,37600.0,20.6595,20.6665,20.6103,20.6103,37600.0
2005-05-13 13:10:00,58.69,58.74,58.55,58.56,145800.0,20.6103,20.6279,20.5612,20.5647,145800.0
2005-05-13 13:20:00,58.57,58.59,58.49,58.5,123800.0,20.5682,20.5752,20.5401,20.5436,123800.0
2005-05-13 13:30:00,58.5,58.59,58.5,58.59,40100.0,20.5436,20.5752,20.5436,20.5752,40100.0
2005-05-13 13:40:00,58.58,61.31,58.54,58.57,28600.0,20.5717,21.5304,20.5577,20.5682,28600.0
2005-05-13 13:50:00,58.57,58.58,58.34,58.45,32100.0,20.5682,20.5717,20.4874,20.5261,32100.0
2005-05-13 14:00:00,58.45,58.54,58.44,58.5,64500.0,20.5261,20.5577,20.5226,20.5436,64500.0
2005-05-13 14:10:00,58.53,58.53,58.46,58.48,62100.0,20.5542,20.5542,20.5296,20.5366,62100.0
2005-05-13 14:20:00,58.49,58.5,58.46,58.49,64600.0,20.5401,20.5436,20.5296,20.5401,64600.0
2005-05-13 14:30:00,58.49,58.49,58.24,58.4,73300.0,20.5401,20.5401,20.4523,20.5085,73300.0
2005-05-13 14:40:00,58.4,58.46,58.24,58.25,48200.0,20.5085,20.5296,20.4523,20.4558,48200.0
2005-05-13 14:50:00,58.24,58.39,58.24,58.38,33000.0,20.4523,20.505,20.4523,20.5015,33000.0
2005-05-13 15:00:00,58.38,58.46,58.36,58.46,51800.0,20.5015,20.5296,20.4945,20.5296,51800.0
2005-05-13 15:10:00,58.46,58.53,58.42,58.52,33000.0,20.5296,20.5542,20.5155,20.5506,33000.0
2005-05-13 15:20:00,58.52,58.65,58.52,58.57,30100.0,20.5506,20.5963,20.5506,20.5682,30100.0
2005-05-13 15:30:00,58.56,58.62,58.5,58.53,41200.0,20.5647,20.5858,20.5436,20.5542,41200.0
2005-05-13 15:40:00,58.53,58.6,58.53,58.6,73500.0,20.5542,20.5787,20.5542,20.5787,73500.0
2005-05-13 15:50:00,58.58,58.61,58.54,58.58,157000.0,20.5717,20.5823,20.5577,20.5717,157000.0
2005-05-16 09:30:00,58.33,58.39,58.3,58.39,95300.0,20.4839,20.505,20.4734,20.505,95300.0
2005-05-16 09:40:00,58.38,58.55,58.35,58.45,124700.0,20.5015,20.5612,20.491,20.5261,124700.0
2005-05-16 09:50:00,58.47,58.49,58.36,58.4,83200.0,20.5331,20.5401,20.4945,20.5085,83200.0
2005-05-16 10:00:00,58.41,58.42,58.35,58.42,124600.0,20.512,20.5155,20.491,20.5155,124600.0
2005-05-16 10:10:00,58.4,58.42,58.24,58.33,108000.0,20.5085,20.5155,20.4523,20.4839,108000.0
2005-05-16 10:20:00,58.34,58.34,58.22,58.25,100500.0,20.4874,20.4874,20.4453,20.4558,100500.0
2005-05-16 10:30:00,58.25,58.25,58.12,58.15,96000.0,20.4558,20.4558,20.4102,20.4207,96000.0
2005-05-16 10:40:00,58.15,58.18,58.04,58.08,104700.0,20.4207,20.4313,20.3821,20.3961,104700.0
2005-05-16 10:50:00,58.08,58.24,58.07,58.19,120500.0,20.3961,20.4523,20.3926,20.4348,120500.0
2005-05-16 11:00:00,58.2,58.21,58.11,58.11,80500.0,20.4383,20.4418,20.4067,20.4067,80500.0
2005-05-16 11:10:00,58.12,58.2,58.1,58.16,103400.0,20.4102,20.4383,20.4032,20.4242,103400.0
2005-05-16 11:20:00,58.14,58.22,58.11,58.2,59500.0,20.4172,20.4453,20.4067,20.4383,59500.0
2005-05-16 11:30:00,58.2,58.2,58.1,58.13,27900.0,20.4383,20.4383,20.4032,20.4137,27900.0
2005-05-16 11:40:00,58.12,58.14,57.95,58.02,90400.0,20.4102,20.4172,20.3505,20.3751,90400.0
2005-05-16 11:50:00,58.0,58.11,57.95,58.09,40600.0,20.368,20.4067,20.3505,20.3996,40600.0
2005-05-16 12:00:00,58.1,58.27,58.1,58.17,57100.0,20.4032,20.4629,20.4032,20.4277,57100.0
2005-05-16 12:10:00,58.17,58.24,58.13,58.19,29500.0,20.4277,20.4523,20.4137,20.4348,29500.0
2005-05-16 12:20:00,58.2,58.21,58.15,58.16,80600.0,20.4383,20.4418,20.4207,20.4242,80600.0
2005-05-16 12:30:00,58.17,58.19,58.15,58.18,88000.0,20.4277,20.4348,20.4207,20.4313,88000.0
2005-05-16 12:40:00,58.18,58.23,58.16,58.22,30100.0,20.4313,20.4488,20.4242,20.4453,30100.0
2005-05-16 12:50:00,58.24,58.4,58.23,58.34,66700.0,20.4523,20.5085,20.4488,20.4874,66700.0
2005-05-16 13:00:00,58.34,58.34,58.19,58.23,40900.0,20.4874,20.4874,20.4348,20.4488,40900.0
2005-05-16 13:10:00,58.23,58.28,58.2,58.23,18400.0,20.4488,20.4664,20.4383,20.4488,18400.0
2005-05-16 13:20:00,58.24,58.38,58.24,58.28,54400.0,20.4523,20.5015,20.4523,20.4664,54400.0
2005-05-16 13:30:00,58.29,58.35,58.2,58.24,59300.0,20.4699,20.491,20.4383,20.4523,59300.0
2005-05-16 13:40:00,58.23,58.26,58.18,58.19,40400.0,20.4488,20.4593,20.4313,20.4348,40400.0
2005-05-16 13:50:00,58.19,58.29,58.19,58.27,24400.0,20.4348,20.4699,20.4348,20.4629,24400.0
2005-05-16 14:00:00,58.3,58.32,58.21,58.21,29000.0,20.4734,20.4804,20.4418,20.4418,29000.0
2005-05-16 14:10:00,58.22,58.27,58.19,58.21,57200.0,20.4453,20.4629,20.4348,20.4418,57200.0
2005-05-16 14:20:00,58.24,58.29,58.19,58.27,36000.0,20.4523,20.4699,20.4348,20.4629,36000.0
2005-05-16 14:30:00,58.29,58.48,58.29,58.37,152400.0,20.4699,20.5366,20.4699,20.498,152400.0
2005-05-16 14:40:00,58.38,58.41,58.3,58.36,43300.0,20.5015,20.512,20.4734,20.4945,43300.0
2005-05-16 14:50:00,58.36,58.41,58.33,58.34,62700.0,20.4945,20.512,20.4839,20.4874,62700.0
2005-05-16 15:00:00,58.34,58.37,58.25,58.33,90300.0,20.4874,20.498,20.4558,20.4839,90300.0
2005-05-16 15:10:00,58.33,58.49,58.33,58.43,125700.0,20.4839,20.5401,20.4839,20.519,125700.0
2005-05-16 15:20:00,58.43,58.53,58.43,58.47,375300.0,20.519,20.5542,20.519,20.5331,375300.0
2005-05-16 15:30:00,58.47,58.48,58.38,58.48,112500.0,20.5331,20.5366,20.5015,20.5366,112500.0
2005-05-16 15:40:00,58.48,58.5,58.37,58.47,147200.0,20.5366,20.5436,20.498,20.5331,147200.0
2005-05-16 15:50:00,58.45,58.5,58.33,58.42,216500.0,20.5261,20.5436,20.4839,20.5155,216500.0
2005-05-17 09:30:00,58.68,58.82,58.68,58.74,110100.0,20.6068,20.656,20.6068,20.6279,110100.0
2005-05-17 09:40:00,58.72,58.85,58.69,58.8,95900.0,20.6209,20.6665,20.6103,20.649,95900.0
2005-05-17 09:50:00,58.8,58.87,58.79,58.85,62100.0,20.649,20.6736,20.6455,20.6665,62100.0
2005-05-17 10:00:00,58.84,58.86,58.62,58.64,112000.0,20.663,20.67,20.5858,20.5928,112000.0
2005-05-17 10:10:00,58.64,58.76,58.62,58.73,81900.0,20.5928,20.6349,20.5858,20.6244,81900.0
2005-05-17 10:20:00,58.73,58.77,58.7,58.74,78200.0,20.6244,20.6384,20.6139,20.6279,78200.0
2005-05-17 10:30:00,58.74,58.82,58.7,58.82,102000.0,20.6279,20.656,20.6139,20.656,102000.0
2005-05-17 10:40:00,58.81,58.89,58.81,58.84,72300.0,20.6525,20.6806,20.6525,20.663,72300.0
2005-05-17 10:50:00,58.82,58.85,58.76,58.82,50700.0,20.656,20.6665,20.6349,20.656,50700.0
2005-05-17 11:00:00,58.83,58.94,58.82,58.9,96000.0,20.6595,20.6981,20.656,20.6841,96000.0
2005-05-17 11:10:00,58.89,58.98,58.89,58.97,53400.0,20.6806,20.7122,20.6806,20.7087,53400.0
2005-05-17 11:20:00,58.99,59.01,58.88,58.91,132600.0,20.7157,20.7227,20.6771,20.6876,132600.0
2005-05-17 11:30:00,58.91,58.95,58.86,58.93,29900.0,20.6876,20.7017,20.67,20.6946,29900.0
2005-05-17 11:40:00,58.94,59.02,58.92,59.02,42500.0,20.6981,20.7262,20.6911,20.7262,42500.0
2005-05-17 11:50:00,59.03,59.06,58.98,59.01,26900.0,20.7297,20.7403,20.7122,20.7227,26900.0
2005-05-17 12:00:00,59.01,59.05,58.99,58.99,38900.0,20.7227,20.7368,20.7157,20.7157,38900.0
2005-05-17 12:10:00,58.98,59.02,58.96,59.01,33200.0,20.7122,20.7262,20.7052,20.7227,33200.0
2005-05-17 12:20:00,59.01,59.01,58.94,58.96,71700.0,20.7227,20.7227,20.6981,20.7052,71700.0
2005-05-17 12:30:00,58.96,58.98,58.94,58.95,31400.0,20.7052,20.7122,20.6981,20.7017,31400.0
2005-05-17 12:40:00,58.94,58.95,58.93,58.94,63700.0,20.6981,20.7017,20.6946,20.6981,63700.0
2005-05-17 12:50:00,58.94,58.94,58.84,58.91,34100.0,20.6981,20.6981,20.663,20.6876,34100.0
2005-05-17 13:00:00,58.91,58.93,58.88,58.93,25100.0,20.6876,20.6946,20.6771,20.6946,25100.0
2005-05-17 13:10:00,58.93,59.02,58.93,58.96,31300.0,20.6946,20.7262,20.6946,20.7052,31300.0
2005-05-17 13:20:00,58.96,58.98,58.96,58.98,49700.0,20.7052,20.7122,20.7052,20.7122,49700.0
2005-05-17 13:30:00,58.98,58.98,58.89,58.94,164400.0,20.7122,20.7122,20.6806,20.6981,164400.0
2005-05-17 13:40:00,58.94,58.94,58.86,58.86,65000.0,20.6981,20.6981,20.67,20.67,65000.0
2005-05-17 13:50:00,58.86,58.88,58.8,58.86,46800.0,20.67,20.6771,20.649,20.67,46800.0
2005-05-17 14:00:00,58.88,58.88,58.82,58.87,42400.0,20.6771,20.6771,20.656,20.6736,42400.0
2005-05-17 14:10:00,58.86,58.96,58.86,58.88,47800.0,20.67,20.7052,20.67,20.6771,47800.0
2005-05-17 14:20:00,58.88,58.96,58.88,58.95,32300.0,20.6771,20.7052,20.6771,20.7017,32300.0
2005-05-17 14:30:00,58.95,59.15,58.95,59.12,85200.0,20.7017,20.7719,20.7017,20.7614,85200.0
2005-05-17 14:40:00,59.13,59.17,59.1,59.14,91800.0,20.7649,20.7789,20.7543,20.7684,91800.0
2005-05-17 14:50:00,59.15,59.23,59.08,59.11,58000.0,20.7719,20.8,20.7473,20.7578,58000.0
2005-05-17 15:00:00,59.12,59.14,59.05,59.08,84000.0,20.7614,20.7684,20.7368,20.7473,84000.0
2005-05-17 15:10:00,59.08,59.13,59.07,59.07,43900.0,20.7473,20.7649,20.7438,20.7438,43900.0
2005-05-17 15:20:00,59.08,59.08,59.03,59.08,81500.0,20.7473,20.7473,20.7297,20.7473,81500.0
2005-05-17 15:30:00,59.08,59.14,59.02,59.09,125600.0,20.7473,20.7684,20.7262,20.7508,125600.0
2005-05-17 15:40:00,59.09,59.18,59.09,59.16,122800.0,20.7508,20.7824,20.7508,20.7754,122800.0
2005-05-17 15:50:00,59.15,59.24,59.14,59.17,101800.0,20.7719,20.8035,20.7684,20.7789,101800.0
2005-05-18 09:30:00,59.88,59.97,59.79,59.85,234800.0,21.0282,21.0599,20.9966,21.0177,234800.0
2005-05-18 09:40:00,59.85,59.94,59.82,59.84,109200.0,21.0177,21.0493,21.0072,21.0142,109200.0
2005-05-18 09:50:00,59.84,60.0,59.84,59.96,96700.0,21.0142,21.0704,21.0142,21.0563,96700.0
2005-05-18 10:00:00,59.96,60.05,59.96,60.02,148500.0,21.0563,21.0879,21.0563,21.0774,148500.0
2005-05-18 10:10:00,60.03,60.15,60.03,60.14,100800.0,21.0809,21.1231,21.0809,21.1196,100800.0
2005-05-18 10:20:00,60.13,60.18,60.12,60.14,66300.0,21.116,21.1336,21.1125,21.1196,66300.0
2005-05-18 10:30:00,60.14,60.14,59.84,59.96,268400.0,21.1196,21.1196,21.0142,21.0563,268400.0
2005-05-18 10:40:00,59.96,60.0,59.8,59.84,101300.0,21.0563,21.0704,21.0002,21.0142,101300.0
2005-05-18 10:50:00,59.84,59.89,59.79,59.79,104400.0,21.0142,21.0318,20.9966,20.9966,104400.0
2005-05-18 11:00:00,59.79,59.9,59.76,59.88,155000.0,20.9966,21.0353,20.9861,21.0282,155000.0
2005-05-18 11:10:00,59.88,59.88,59.72,59.78,146200.0,21.0282,21.0282,20.9721,20.9931,146200.0
2005-05-18 11:20:00,59.79,59.79,59.61,59.63,217500.0,20.9966,20.9966,20.9334,20.9405,217500.0
2005-05-18 11:30:00,59.62,59.73,59.61,59.73,110400.0,20.9369,20.9756,20.9334,20.9756,110400.0
2005-05-18 11:40:00,59.73,59.79,59.65,59.65,69900.0,20.9756,20.9966,20.9475,20.9475,69900.0
2005-05-18 11:50:00,59.65,59.65,59.5,59.6,304900.0,20.9475,20.9475,20.8948,20.9299,304900.0
2005-05-18 12:00:00,59.61,59.72,59.59,59.6,89900.0,20.9334,20.9721,20.9264,20.9299,89900.0
2005-05-18 12:10:00,59.6,59.73,59.59,59.73,92800.0,20.9299,20.9756,20.9264,20.9756,92800.0
2005-05-18 12:20:00,59.73,59.77,59.55,59.56,94600.0,20.9756,20.9896,20.9124,20.9159,94600.0
2005-05-18 12:30:00,59.57,59.63,59.54,59.61,128500.0,20.9194,20.9405,20.9088,20.9334,128500.0
2005-05-18 12:40:00,59.63,59.66,59.5,59.51,68200.0,20.9405,20.951,20.8948,20.8983,68200.0
2005-05-18 12:50:00,59.52,59.59,59.52,59.58,59300.0,20.9018,20.9264,20.9018,20.9229,59300.0
2005-05-18 13:00:00,59.58,59.68,59.55,59.61,83700.0,20.9229,20.958,20.9124,20.9334,83700.0
2005-05-18 13:10:00,59.58,59.73,59.57,59.71,31300.0,20.9229,20.9756,20.9194,20.9685,31300.0
2005-05-18 13:20:00,59.71,59.75,59.63,59.74,21400.0,20.9685,20.9826,20.9405,20.9791,21400.0
2005-05-18 13:30:00,59.75,59.79,59.72,59.74,38100.0,20.9826,20.9966,20.9721,20.9791,38100.0
2005-05-18 13:40:00,59.73,59.73,59.57,59.65,24600.0,20.9756,20.9756,20.9194,20.9475,24600.0
2005-05-18 13:50:00,59.64,59.67,59.62,59.64,14500.0,20.944,20.9545,20.9369,20.944,14500.0
2005-05-18 14:00:00,59.61,59.61,59.53,59.58,63200.0,20.9334,20.9334,20.9053,20.9229,63200.0
2005-05-18 14:10:00,59.57,59.62,59.54,59.58,37700.0,20.9194,20.9369,20.9088,20.9229,37700.0
2005-05-18 14:20:00,59.57,59.59,59.54,59.57,68600.0,20.9194,20.9264,20.9088,20.9194,68600.0
2005-05-18 14:30:00,59.57,59.65,59.54,59.64,110600.0,20.9194,20.9475,20.9088,20.944,110600.0
2005-05-18 14:40:00,59.65,59.65,59.57,59.61,32500.0,20.9475,20.9475,20.9194,20.9334,32500.0
2005-05-18 14:50:00,59.6,59.68,59.6,59.66,39200.0,20.9299,20.958,20.9299,20.951,39200.0
2005-05-18 15:00:00,59.63,59.7,59.61,59.66,69600.0,20.9405,20.965,20.9334,20.951,69600.0
2005-05-18 15:10:00,59.66,59.68,59.61,59.63,61900.0,20.951,20.958,20.9334,20.9405,61900.0
2005-05-18 15:20:00,59.63,59.63,59.56,59.57,58600.0,20.9405,20.9405,20.9159,20.9194,58600.0
2005-05-18 15:30:00,59.57,59.61,59.56,59.61,69600.0,20.9194,20.9334,20.9159,20.9334,69600.0
2005-05-18 15:40:00,59.6,59.66,59.6,59.62,89000.0,20.9299,20.951,20.9299,20.9369,89000.0
2005-05-18 15:50:00,59.61,59.67,59.6,59.63,114300.0,20.9334,20.9545,20.9299,20.9405,114300.0
2005-05-19 09:30:00,59.61,59.67,59.6,59.64,97800.0,20.9334,20.9545,20.9299,20.944,97800.0
2005-05-19 09:40:00,59.64,59.66,59.57,59.63,167500.0,20.944,20.951,20.9194,20.9405,167500.0
2005-05-19 09:50:00,59.63,59.73,59.6,59.72,57300.0,20.9405,20.9756,20.9299,20.9721,57300.0
2005-05-19 10:00:00,59.71,59.74,59.64,59.71,104600.0,20.9685,20.9791,20.944,20.9685,104600.0
2005-05-19 10:10:00,59.71,59.93,59.7,59.88,117900.0,20.9685,21.0458,20.965,21.0282,117900.0
2005-05-19 10:20:00,59.84,59.9,59.77,59.87,64500.0,21.0142,21.0353,20.9896,21.0247,64500.0
2005-05-19 10:30:00,59.88,59.88,59.77,59.85,213200.0,21.0282,21.0282,20.9896,21.0177,213200.0
2005-05-19 10:40:00,59.86,59.89,59.8,59.85,142200.0,21.0212,21.0318,21.0002,21.0177,142200.0
2005-05-19 10:50:00,59.83,60.1,59.83,60.1,144800.0,21.0107,21.1055,21.0107,21.1055,144800.0
2005-05-19 11:00:00,60.11,60.23,60.11,60.11,74100.0,21.109,21.1512,21.109,21.109,74100.0
2005-05-19 11:10:00,60.12,60.33,60.11,60.26,136500.0,21.1125,21.1863,21.109,21.1617,136500.0
2005-05-19 11:20:00,60.26,60.26,60.01,60.01,105900.0,21.1617,21.1617,21.0739,21.0739,105900.0
2005-05-19 11:30:00,60.05,60.12,60.01,60.07,72600.0,21.0879,21.1125,21.0739,21.095,72600.0
2005-05-19 11:40:00,60.08,60.14,60.05,60.12,174500.0,21.0985,21.1196,21.0879,21.1125,174500.0
2005-05-19 11:50:00,60.11,60.14,60.05,60.07,96000.0,21.109,21.1196,21.0879,21.095,96000.0
2005-05-19 12:00:00,60.07,60.07,59.85,59.85,64800.0,21.095,21.095,21.0177,21.0177,64800.0
2005-05-19 12:10:00,59.85,59.88,59.72,59.75,41200.0,21.0177,21.0282,20.9721,20.9826,41200.0
2005-05-19 12:20:00,59.75,59.8,59.74,59.8,25400.0,20.9826,21.0002,20.9791,21.0002,25400.0
2005-05-19 12:30:00,59.82,59.89,59.8,59.84,27700.0,21.0072,21.0318,21.0002,21.0142,27700.0
2005-05-19 12:40:00,59.82,59.88,59.8,59.87,12900.0,21.0072,21.0282,21.0002,21.0247,12900.0
2005-05-19 12:50:00,59.86,59.98,59.86,59.95,29500.0,21.0212,21.0634,21.0212,21.0528,29500.0
2005-05-19 13:00:00,59.95,60.0,59.95,59.97,11800.0,21.0528,21.0704,21.0528,21.0599,11800.0
2005-05-19 13:10:00,59.99,60.05,59.96,59.96,18800.0,21.0669,21.0879,21.0563,21.0563,18800.0
2005-05-19 13:20:00,59.96,59.98,59.86,59.94,18500.0,21.0563,21.0634,21.0212,21.0493,18500.0
2005-05-19 13:30:00,59.95,60.0,59.94,59.97,12100.0,21.0528,21.0704,21.0493,21.0599,12100.0
2005-05-19 13:40:00,59.95,59.98,59.85,59.87,18300.0,21.0528,21.0634,21.0177,21.0247,18300.0
2005-05-19 13:50:00,59.87,59.89,59.8,59.82,15700.0,21.0247,21.0318,21.0002,21.0072,15700.0
2005-05-19 14:00:00,59.82,59.91,59.78,59.9,13000.0,21.0072,21.0388,20.9931,21.0353,13000.0
2005-05-19 14:10:00,59.87,59.92,59.83,59.86,16600.0,21.0247,21.0423,21.0107,21.0212,16600.0
2005-05-19 14:20:00,59.85,59.9,59.8,59.9,22000.0,21.0177,21.0353,21.0002,21.0353,22000.0
2005-05-19 14:30:00,59.87,59.92,59.82,59.83,19200.0,21.0247,21.0423,21.0072,21.0107,19200.0
2005-05-19 14:40:00,59.83,59.84,59.72,59.82,24300.0,21.0107,21.0142,20.9721,21.0072,24300.0
2005-05-19 14:50:00,59.81,59.9,59.81,59.87,25700.0,21.0037,21.0353,21.0037,21.0247,25700.0
2005-05-19 15:00:00,59.88,59.95,59.84,59.95,56500.0,21.0282,21.0528,21.0142,21.0528,56500.0
2005-05-19 15:10:00,59.95,59.98,59.91,59.94,25600.0,21.0528,21.0634,21.0388,21.0493,25600.0
2005-05-19 15:20:00,59.92,59.94,59.85,59.86,41200.0,21.0423,21.0493,21.0177,21.0212,41200.0
2005-05-19 15:30:00,59.86,59.93,59.84,59.89,57200.0,21.0212,21.0458,21.0142,21.0318,57200.0
2005-05-19 15:40:00,59.89,59.9,59.84,59.85,128600.0,21.0318,21.0353,21.0142,21.0177,128600.0
2005-05-19 15:50:00,59.85,59.98,59.84,59.93,168900.0,21.0177,21.0634,21.0142,21.0458,168900.0
2005-05-20 09:30:00,59.74,59.77,59.69,59.77,245100.0,20.9791,20.9896,20.9615,20.9896,245100.0
2005-05-20 09:40:00,59.75,59.84,59.71,59.76,87200.0,20.9826,21.0142,20.9685,20.9861,87200.0
2005-05-20 09:50:00,59.77,59.8,59.67,59.73,95400.0,20.9896,21.0002,20.9545,20.9756,95400.0
2005-05-20 10:00:00,59.74,59.76,59.7,59.74,71000.0,20.9791,20.9861,20.965,20.9791,71000.0
2005-05-20 10:10:00,59.75,59.75,59.63,59.64,35000.0,20.9826,20.9826,20.9405,20.944,35000.0
2005-05-20 10:20:00,59.63,59.66,59.57,59.66,53000.0,20.9405,20.951,20.9194,20.951,53000.0
2005-05-20 10:30:00,59.67,59.74,59.67,59.67,70200.0,20.9545,20.9791,20.9545,20.9545,70200.0
2005-05-20 10:40:00,59.67,59.7,59.63,59.69,35600.0,20.9545,20.965,20.9405,20.9615,35600.0
2005-05-20 10:50:00,59.7,59.78,59.7,59.76,57600.0,20.965,20.9931,20.965,20.9861,57600.0
2005-05-20 11:00:00,59.76,59.78,59.68,59.74,153700.0,20.9861,20.9931,20.958,20.9791,153700.0
2005-05-20 11:10:00,59.74,59.76,59.66,59.66,64400.0,20.9791,20.9861,20.951,20.951,64400.0
2005-05-20 11:20:00,59.68,59.7,59.49,59.52,77100.0,20.958,20.965,20.8913,20.9018,77100.0
2005-05-20 11:30:00,59.52,59.53,59.43,59.46,68800.0,20.9018,20.9053,20.8702,20.8808,68800.0
2005-05-20 11:40:00,59.46,59.52,59.46,59.52,16100.0,20.8808,20.9018,20.8808,20.9018,16100.0
2005-05-20 11:50:00,59.5,59.54,59.5,59.52,23700.0,20.8948,20.9088,20.8948,20.9018,23700.0
2005-05-20 12:00:00,59.52,59.52,59.45,59.46,33000.0,20.9018,20.9018,20.8772,20.8808,33000.0
2005-05-20 12:10:00,59.46,59.48,59.45,59.48,14400.0,20.8808,20.8878,20.8772,20.8878,14400.0
2005-05-20 12:20:00,59.47,59.56,59.46,59.54,12300.0,20.8843,20.9159,20.8808,20.9088,12300.0
2005-05-20 12:30:00,59.54,59.55,59.46,59.46,27100.0,20.9088,20.9124,20.8808,20.8808,27100.0
2005-05-20 12:40:00,59.46,59.5,59.46,59.48,20800.0,20.8808,20.8948,20.8808,20.8878,20800.0
2005-05-20 12:50:00,59.47,59.53,59.46,59.52,25100.0,20.8843,20.9053,20.8808,20.9018,25100.0
2005-05-20 13:00:00,59.52,59.54,59.49,59.5,15700.0,20.9018,20.9088,20.8913,20.8948,15700.0
2005-05-20 13:10:00,59.5,59.5,59.48,59.49,33100.0,20.8948,20.8948,20.8878,20.8913,33100.0
2005-05-20 13:20:00,59.48,59.5,59.46,59.47,19700.0,20.8878,20.8948,20.8808,20.8843,19700.0
2005-05-20 13:30:00,59.48,59.5,59.44,59.45,24900.0,20.8878,20.8948,20.8737,20.8772,24900.0
2005-05-20 13:40:00,59.44,59.48,59.39,59.47,61600.0,20.8737,20.8878,20.8562,20.8843,61600.0
2005-05-20 13:50:00,59.48,59.5,59.41,59.41,44500.0,20.8878,20.8948,20.8632,20.8632,44500.0
2005-05-20 14:00:00,59.42,59.48,59.41,59.48,12600.0,20.8667,20.8878,20.8632,20.8878,12600.0
2005-05-20 14:10:00,59.48,59.54,59.41,59.47,97600.0,20.8878,20.9088,20.8632,20.8843,97600.0
2005-05-20 14:20:00,59.46,59.48,59.41,59.46,235000.0,20.8808,20.8878,20.8632,20.8808,235000.0
2005-05-20 14:30:00,59.46,59.48,59.44,59.48,12200.0,20.8808,20.8878,20.8737,20.8878,12200.0
2005-05-20 14:40:00,59.48,59.52,59.47,59.5,30700.0,20.8878,20.9018,20.8843,20.8948,30700.0
2005-05-20 14:50:00,59.51,59.52,59.48,59.49,55000.0,20.8983,20.9018,20.8878,20.8913,55000.0
2005-05-20 15:00:00,59.49,59.51,59.43,59.48,24000.0,20.8913,20.8983,20.8702,20.8878,24000.0
2005-05-20 15:10:00,59.46,59.5,59.45,59.5,23500.0,20.8808,20.8948,20.8772,20.8948,23500.0
2005-05-20 15:20:00,59.49,59.52,59.46,59.49,33100.0,20.8913,20.9018,20.8808,20.8913,33100.0
2005-05-20 15:30:00,59.5,59.5,59.45,59.47,32100.0,20.8948,20.8948,20.8772,20.8843,32100.0
2005-05-20 15:40:00,59.47,59.5,59.44,59.49,90800.0,20.8843,20.8948,20.8737,20.8913,90800.0
2005-05-20 15:50:00,59.5,59.5,59.44,59.49,87600.0,20.8948,20.8948,20.8737,20.8913,87600.0
2005-05-23 09:30:00,59.55,59.56,59.52,59.53,95900.0,20.9124,20.9159,20.9018,20.9053,95900.0
2005-05-23 09:40:00,59.53,59.59,59.5,59.55,108800.0,20.9053,20.9264,20.8948,20.9124,108800.0
2005-05-23 09:50:00,59.55,59.63,59.51,59.61,99200.0,20.9124,20.9405,20.8983,20.9334,99200.0
2005-05-23 10:00:00,59.63,59.68,59.58,59.67,91400.0,20.9405,20.958,20.9229,20.9545,91400.0
2005-05-23 10:10:00,59.67,59.67,59.6,59.65,93700.0,20.9545,20.9545,20.9299,20.9475,93700.0
2005-05-23 10:20:00,59.65,59.69,59.61,59.62,66000.0,20.9475,20.9615,20.9334,20.9369,66000.0
2005-05-23 10:30:00,59.62,59.73,59.6,59.69,78800.0,20.9369,20.9756,20.9299,20.9615,78800.0
2005-05-23 10:40:00,59.68,59.69,59.6,59.64,91600.0,20.958,20.9615,20.9299,20.944,91600.0
2005-05-23 10:50:00,59.64,59.74,59.62,59.73,97000.0,20.944,20.9791,20.9369,20.9756,97000.0
2005-05-23 11:00:00,59.73,59.74,59.64,59.66,41300.0,20.9756,20.9791,20.944,20.951,41300.0
2005-05-23 11:10:00,59.65,59.67,59.63,59.65,51400.0,20.9475,20.9545,20.9405,20.9475,51400.0
2005-05-23 11:20:00,59.63,59.67,59.61,59.67,32600.0,20.9405,20.9545,20.9334,20.9545,32600.0
2005-05-23 11:30:00,59.65,59.68,59.63,59.68,22100.0,20.9475,20.958,20.9405,20.958,22100.0
2005-05-23 11:40:00,59.66,59.68,59.63,59.66,13400.0,20.951,20.958,20.9405,20.951,13400.0
2005-05-23 11:50:00,59.65,59.69,59.64,59.68,17700.0,20.9475,20.9615,20.944,20.958,17700.0
2005-05-23 12:00:00,59.68,59.69,59.62,59.64,24800.0,20.958,20.9615,20.9369,20.944,24800.0
2005-05-23 12:10:00,59.64,59.7,59.61,59.7,15200.0,20.944,20.965,20.9334,20.965,15200.0
2005-05-23 12:20:00,59.68,59.75,59.63,59.69,36800.0,20.958,20.9826,20.9405,20.9615,36800.0
2005-05-23 12:30:00,59.68,59.73,59.66,59.67,32700.0,20.958,20.9756,20.951,20.9545,32700.0
2005-05-23 12:40:00,59.67,59.7,59.66,59.67,42600.0,20.9545,20.965,20.951,20.9545,42600.0
2005-05-23 12:50:00,59.67,59.68,59.63,59.67,35400.0,20.9545,20.958,20.9405,20.9545,35400.0
2005-05-23 13:00:00,59.67,59.69,59.53,59.57,68300.0,20.9545,20.9615,20.9053,20.9194,68300.0
2005-05-23 13:10:00,59.58,59.6,59.52,59.52,24100.0,20.9229,20.9299,20.9018,20.9018,24100.0
2005-05-23 13:20:00,59.54,59.6,59.53,59.6,15300.0,20.9088,20.9299,20.9053,20.9299,15300.0
2005-05-23 13:30:00,59.6,59.6,59.56,59.58,14200.0,20.9299,20.9299,20.9159,20.9229,14200.0
2005-05-23 13:40:00,59.55,59.6,59.55,59.58,20700.0,20.9124,20.9299,20.9124,20.9229,20700.0
2005-05-23 13:50:00,59.58,59.6,59.56,59.59,16200.0,20.9229,20.9299,20.9159,20.9264,16200.0
2005-05-23 14:00:00,59.59,59.62,59.59,59.62,51800.0,20.9264,20.9369,20.9264,20.9369,51800.0
2005-05-23 14:10:00,59.62,59.71,59.61,59.71,36500.0,20.9369,20.9685,20.9334,20.9685,36500.0
2005-05-23 14:20:00,59.71,59.76,59.69,59.71,94500.0,20.9685,20.9861,20.9615,20.9685,94500.0
2005-05-23 14:30:00,59.71,59.78,59.67,59.78,109200.0,20.9685,20.9931,20.9545,20.9931,109200.0
2005-05-23 14:40:00,59.76,59.86,59.72,59.85,61600.0,20.9861,21.0212,20.9721,21.0177,61600.0
2005-05-23 14:50:00,59.85,59.87,59.8,59.85,79700.0,21.0177,21.0247,21.0002,21.0177,79700.0
2005-05-23 15:00:00,59.8,59.87,59.79,59.81,100900.0,21.0002,21.0247,20.9966,21.0037,100900.0
2005-05-23 15:10:00,59.8,59.84,59.77,59.84,134000.0,21.0002,21.0142,20.9896,21.0142,134000.0
2005-05-23 15:20:00,59.84,59.84,59.79,59.82,65000.0,21.0142,21.0142,20.9966,21.0072,65000.0
2005-05-23 15:30:00,59.82,59.83,59.78,59.8,138400.0,21.0072,21.0107,20.9931,21.0002,138400.0
2005-05-23 15:40:00,59.81,59.81,59.65,59.72,92200.0,21.0037,21.0037,20.9475,20.9721,92200.0
2005-05-23 15:50:00,59.72,59.76,59.65,59.76,122200.0,20.9721,20.9861,20.9475,20.9861,122200.0
2005-05-24 09:30:00,60.02,60.04,59.95,59.95,162500.0,21.0774,21.0844,21.0528,21.0528,162500.0
2005-05-24 09:40:00,59.96,59.99,59.92,59.96,210200.0,21.0563,21.0669,21.0423,21.0563,210200.0
2005-05-24 09:50:00,59.96,60.02,59.94,60.02,51600.0,21.0563,21.0774,21.0493,21.0774,51600.0
2005-05-24 10:00:00,59.99,60.02,59.91,59.96,67100.0,21.0669,21.0774,21.0388,21.0563,67100.0
2005-05-24 10:10:00,59.95,60.03,59.92,59.98,69800.0,21.0528,21.0809,21.0423,21.0634,69800.0
2005-05-24 10:20:00,59.97,60.07,59.94,59.99,69200.0,21.0599,21.095,21.0493,21.0669,69200.0
2005-05-24 10:30:00,59.99,60.08,59.97,59.98,77400.0,21.0669,21.0985,21.0599,21.0634,77400.0
2005-05-24 10:40:00,59.99,60.0,59.91,59.93,61600.0,21.0669,21.0704,21.0388,21.0458,61600.0
2005-05-24 10:50:00,59.93,59.95,59.92,59.95,81200.0,21.0458,21.0528,21.0423,21.0528,81200.0
2005-05-24 11:00:00,59.95,60.04,59.91,59.99,120500.0,21.0528,21.0844,21.0388,21.0669,120500.0
2005-05-24 11:10:00,59.99,60.02,59.92,59.92,153200.0,21.0669,21.0774,21.0423,21.0423,153200.0
2005-05-24 11:20:00,59.93,60.01,59.93,59.97,90300.0,21.0458,21.0739,21.0458,21.0599,90300.0
2005-05-24 11:30:00,59.97,59.98,59.91,59.94,70300.0,21.0599,21.0634,21.0388,21.0493,70300.0
2005-05-24 11:40:00,59.92,59.93,59.84,59.86,29500.0,21.0423,21.0458,21.0142,21.0212,29500.0
2005-05-24 11:50:00,59.86,59.88,59.78,59.8,35300.0,21.0212,21.0282,20.9931,21.0002,35300.0
2005-05-24 12:00:00,59.8,59.83,59.75,59.79,27800.0,21.0002,21.0107,20.9826,20.9966,27800.0
2005-05-24 12:10:00,59.79,59.83,59.75,59.79,39000.0,20.9966,21.0107,20.9826,20.9966,39000.0
2005-05-24 12:20:00,59.77,59.79,59.75,59.76,13400.0,20.9896,20.9966,20.9826,20.9861,13400.0
2005-05-24 12:30:00,59.76,59.8,59.76,59.78,81300.0,20.9861,21.0002,20.9861,20.9931,81300.0
2005-05-24 12:40:00,59.79,59.8,59.76,59.8,15200.0,20.9966,21.0002,20.9861,21.0002,15200.0
2005-05-24 12:50:00,59.79,59.89,59.79,59.86,104200.0,20.9966,21.0318,20.9966,21.0212,104200.0
2005-05-24 13:00:00,59.85,59.86,59.78,59.8,23000.0,21.0177,21.0212,20.9931,21.0002,23000.0
2005-05-24 13:10:00,59.8,59.87,59.8,59.84,30500.0,21.0002,21.0247,21.0002,21.0142,30500.0
2005-05-24 13:20:00,59.84,59.86,59.81,59.83,15800.0,21.0142,21.0212,21.0037,21.0107,15800.0
2005-05-24 13:30:00,59.82,59.89,59.82,59.86,21500.0,21.0072,21.0318,21.0072,21.0212,21500.0
2005-05-24 13:40:00,59.86,59.88,59.8,59.83,23500.0,21.0212,21.0282,21.0002,21.0107,23500.0
2005-05-24 13:50:00,59.82,59.84,59.78,59.83,18500.0,21.0072,21.0142,20.9931,21.0107,18500.0
2005-05-24 14:00:00,59.84,59.9,59.82,59.88,87200.0,21.0142,21.0353,21.0072,21.0282,87200.0
2005-05-24 14:10:00,59.89,59.9,59.84,59.9,97200.0,21.0318,21.0353,21.0142,21.0353,97200.0
2005-05-24 14:20:00,59.9,59.95,59.88,59.89,78800.0,21.0353,21.0528,21.0282,21.0318,78800.0
2005-05-24 14:30:00,59.88,59.94,59.88,59.92,39200.0,21.0282,21.0493,21.0282,21.0423,39200.0
2005-05-24 14:40:00,59.92,59.92,59.83,59.9,39600.0,21.0423,21.0423,21.0107,21.0353,39600.0
2005-05-24 14:50:00,59.86,59.91,59.82,59.85,44200.0,21.0212,21.0388,21.0072,21.0177,44200.0
2005-05-24 15:00:00,59.85,59.94,59.85,59.92,51100.0,21.0177,21.0493,21.0177,21.0423,51100.0
2005-05-24 15:10:00,59.88,60.0,59.88,59.99,98800.0,21.0282,21.0704,21.0282,21.0669,98800.0
2005-05-24 15:20:00,60.0,60.0,59.93,60.0,84300.0,21.0704,21.0704,21.0458,21.0704,84300.0
2005-05-24 15:30:00,59.98,60.04,59.98,60.04,59200.0,21.0634,21.0844,21.0634,21.0844,59200.0
2005-05-24 15:40:00,60.04,60.06,59.97,59.99,93200.0,21.0844,21.0915,21.0599,21.0669,93200.0
2005-05-24 15:50:00,59.99,60.06,59.98,60.06,94300.0,21.0669,21.0915,21.0634,21.0915,94300.0
2005-05-25 09:30:00,60.58,60.59,60.45,60.46,115200.0,21.2741,21.2776,21.2284,21.2319,115200.0
2005-05-25 09:40:00,60.45,60.45,60.37,60.4,138900.0,21.2284,21.2284,21.2003,21.2109,138900.0
2005-05-25 09:50:00,60.4,60.47,60.4,60.43,148400.0,21.2109,21.2354,21.2109,21.2214,148400.0
2005-05-25 10:00:00,60.44,60.47,60.42,60.45,98400.0,21.2249,21.2354,21.2179,21.2284,98400.0
2005-05-25 10:10:00,60.45,60.45,60.4,60.41,87400.0,21.2284,21.2284,21.2109,21.2144,87400.0
2005-05-25 10:20:00,60.41,60.42,60.37,60.39,117200.0,21.2144,21.2179,21.2003,21.2073,117200.0
2005-05-25 10:30:00,60.38,60.6,60.37,60.58,267200.0,21.2038,21.2811,21.2003,21.2741,267200.0
2005-05-25 10:40:00,60.58,60.67,60.5,60.59,87000.0,21.2741,21.3057,21.246,21.2776,87000.0
2005-05-25 10:50:00,60.6,60.64,60.53,60.61,140800.0,21.2811,21.2951,21.2565,21.2846,140800.0
2005-05-25 11:00:00,60.61,60.77,60.61,60.69,70600.0,21.2846,21.3408,21.2846,21.3127,70600.0
2005-05-25 11:10:00,60.69,60.74,60.63,60.69,38800.0,21.3127,21.3303,21.2916,21.3127,38800.0
2005-05-25 11:20:00,60.7,60.7,60.55,60.63,31200.0,21.3162,21.3162,21.2635,21.2916,31200.0
2005-05-25 11:30:00,60.63,60.7,60.61,60.7,24400.0,21.2916,21.3162,21.2846,21.3162,24400.0
2005-05-25 11:40:00,60.7,60.82,60.68,60.74,35100.0,21.3162,21.3583,21.3092,21.3303,35100.0
2005-05-25 11:50:00,60.76,60.8,60.73,60.8,33800.0,21.3373,21.3513,21.3267,21.3513,33800.0
2005-05-25 12:00:00,60.79,60.8,60.73,60.8,19200.0,21.3478,21.3513,21.3267,21.3513,19200.0
2005-05-25 12:10:00,60.79,60.8,60.76,60.77,11200.0,21.3478,21.3513,21.3373,21.3408,11200.0
2005-05-25 12:20:00,60.76,60.77,60.71,60.72,12200.0,21.3373,21.3408,21.3197,21.3232,12200.0
2005-05-25 12:30:00,60.73,60.79,60.73,60.78,44500.0,21.3267,21.3478,21.3267,21.3443,44500.0
2005-05-25 12:40:00,60.78,60.92,60.78,60.89,26100.0,21.3443,21.3935,21.3443,21.3829,26100.0
2005-05-25 12:50:00,60.88,60.9,60.8,60.81,36200.0,21.3794,21.3864,21.3513,21.3548,36200.0
2005-05-25 13:00:00,60.81,60.83,60.8,60.82,20000.0,21.3548,21.3619,21.3513,21.3583,20000.0
2005-05-25 13:10:00,60.82,60.85,60.78,60.85,16000.0,21.3583,21.3689,21.3443,21.3689,16000.0
2005-05-25 13:20:00,60.85,60.87,60.83,60.83,22700.0,21.3689,21.3759,21.3619,21.3619,22700.0
2005-05-25 13:30:00,60.8,60.81,60.76,60.77,38800.0,21.3513,21.3548,21.3373,21.3408,38800.0
2005-05-25 13:40:00,60.79,60.8,60.75,60.78,18100.0,21.3478,21.3513,21.3338,21.3443,18100.0
2005-05-25 13:50:00,60.78,60.86,60.78,60.85,47200.0,21.3443,21.3724,21.3443,21.3689,47200.0
2005-05-25 14:00:00,60.85,60.94,60.85,60.94,28400.0,21.3689,21.4005,21.3689,21.4005,28400.0
2005-05-25 14:10:00,60.92,60.94,60.85,60.88,25100.0,21.3935,21.4005,21.3689,21.3794,25100.0
2005-05-25 14:20:00,60.87,60.87,60.81,60.83,32700.0,21.3759,21.3759,21.3548,21.3619,32700.0
2005-05-25 14:30:00,60.83,60.95,60.78,60.82,61700.0,21.3619,21.404,21.3443,21.3583,61700.0
2005-05-25 14:40:00,60.82,60.9,60.82,60.82,56200.0,21.3583,21.3864,21.3583,21.3583,56200.0
2005-05-25 14:50:00,60.82,60.87,60.81,60.85,28600.0,21.3583,21.3759,21.3548,21.3689,28600.0
2005-05-25 15:00:00,60.84,60.84,60.77,60.78,34600.0,21.3654,21.3654,21.3408,21.3443,34600.0
2005-05-25 15:10:00,60.77,60.78,60.7,60.7,46100.0,21.3408,21.3443,21.3162,21.3162,46100.0
2005-05-25 15:20:00,60.7,60.76,60.7,60.72,55400.0,21.3162,21.3373,21.3162,21.3232,55400.0
2005-05-25 15:30:00,60.72,60.73,60.63,60.65,58200.0,21.3232,21.3267,21.2916,21.2986,58200.0
2005-05-25 15:40:00,60.65,60.65,60.6,60.6,102300.0,21.2986,21.2986,21.2811,21.2811,102300.0
2005-05-25 15:50:00,60.6,60.7,60.57,60.69,136600.0,21.2811,21.3162,21.2706,21.3127,136600.0
2005-05-26 09:30:00,61.33,61.33,61.21,61.28,214000.0,21.5374,21.5374,21.4953,21.5199,214000.0
2005-05-26 09:40:00,61.27,61.33,61.18,61.18,145500.0,21.5164,21.5374,21.4848,21.4848,145500.0
2005-05-26 09:50:00,61.19,61.2,61.1,61.14,267200.0,21.4883,21.4918,21.4567,21.4707,267200.0
2005-05-26 10:00:00,61.14,61.14,61.05,61.11,122300.0,21.4707,21.4707,21.4391,21.4602,122300.0
2005-05-26 10:10:00,61.1,61.18,61.1,61.14,179000.0,21.4567,21.4848,21.4567,21.4707,179000.0
2005-05-26 10:20:00,61.15,61.18,61.11,61.16,120400.0,21.4742,21.4848,21.4602,21.4777,120400.0
2005-05-26 10:30:00,61.16,61.2,61.12,61.13,79500.0,21.4777,21.4918,21.4637,21.4672,79500.0
2005-05-26 10:40:00,61.13,61.13,61.04,61.11,104000.0,21.4672,21.4672,21.4356,21.4602,104000.0
2005-05-26 10:50:00,61.1,61.14,61.05,61.07,84500.0,21.4567,21.4707,21.4391,21.4461,84500.0
2005-05-26 11:00:00,61.06,61.14,61.05,61.1,45200.0,21.4426,21.4707,21.4391,21.4567,45200.0
2005-05-26 11:10:00,61.1,61.13,61.05,61.12,28100.0,21.4567,21.4672,21.4391,21.4637,28100.0
2005-05-26 11:20:00,61.12,61.24,61.12,61.17,67100.0,21.4637,21.5058,21.4637,21.4813,67100.0
2005-05-26 11:30:00,61.17,61.25,61.12,61.14,30200.0,21.4813,21.5094,21.4637,21.4707,30200.0
2005-05-26 11:40:00,61.16,61.17,61.1,61.14,16000.0,21.4777,21.4813,21.4567,21.4707,16000.0
2005-05-26 11:50:00,61.14,61.17,61.09,61.13,13000.0,21.4707,21.4813,21.4532,21.4672,13000.0
2005-05-26 12:00:00,61.16,61.17,61.11,61.12,20200.0,21.4777,21.4813,21.4602,21.4637,20200.0
2005-05-26 12:10:00,61.11,61.18,61.08,61.16,15100.0,21.4602,21.4848,21.4497,21.4777,15100.0
2005-05-26 12:20:00,61.09,61.19,61.09,61.13,11800.0,21.4532,21.4883,21.4532,21.4672,11800.0
2005-05-26 12:30:00,61.16,61.17,61.15,61.16,12000.0,21.4777,21.4813,21.4742,21.4777,12000.0
2005-05-26 12:40:00,61.13,61.19,61.13,61.16,8900.0,21.4672,21.4883,21.4672,21.4777,8900.0
2005-05-26 12:50:00,61.18,61.24,61.16,61.24,18700.0,21.4848,21.5058,21.4777,21.5058,18700.0
2005-05-26 13:00:00,61.23,61.28,61.2,61.21,30400.0,21.5023,21.5199,21.4918,21.4953,30400.0
2005-05-26 13:10:00,61.21,61.24,61.19,61.19,16500.0,21.4953,21.5058,21.4883,21.4883,16500.0
2005-05-26 13:20:00,61.18,61.18,61.1,61.1,11000.0,21.4848,21.4848,21.4567,21.4567,11000.0
2005-05-26 13:30:00,61.1,61.12,61.08,61.12,26500.0,21.4567,21.4637,21.4497,21.4637,26500.0
2005-05-26 13:40:00,61.14,61.2,61.1,61.17,14200.0,21.4707,21.4918,21.4567,21.4813,14200.0
2005-05-26 13:50:00,61.17,61.17,61.12,61.13,12300.0,21.4813,21.4813,21.4637,21.4672,12300.0
2005-05-26 14:00:00,61.12,61.13,61.03,61.1,61900.0,21.4637,21.4672,21.4321,21.4567,61900.0
2005-05-26 14:10:00,61.1,61.14,61.09,61.1,25500.0,21.4567,21.4707,21.4532,21.4567,25500.0
2005-05-26 14:20:00,61.09,61.19,61.09,61.17,27700.0,21.4532,21.4883,21.4532,21.4813,27700.0
2005-05-26 14:30:00,61.16,61.18,61.08,61.08,23600.0,21.4777,21.4848,21.4497,21.4497,23600.0
2005-05-26 14:40:00,61.09,61.09,61.06,61.09,18900.0,21.4532,21.4532,21.4426,21.4532,18900.0
2005-05-26 14:50:00,61.04,61.1,61.03,61.09,24500.0,21.4356,21.4567,21.4321,21.4532,24500.0
2005-05-26 15:00:00,61.07,61.15,61.07,61.07,25700.0,21.4461,21.4742,21.4461,21.4461,25700.0
2005-05-26 15:10:00,61.08,61.1,61.06,61.09,30800.0,21.4497,21.4567,21.4426,21.4532,30800.0
2005-05-26 15:20:00,61.11,61.12,61.06,61.08,39800.0,21.4602,21.4637,21.4426,21.4497,39800.0
2005-05-26 15:30:00,61.08,61.16,61.06,61.12,37400.0,21.4497,21.4777,21.4426,21.4637,37400.0
2005-05-26 15:40:00,61.12,61.19,61.12,61.14,50400.0,21.4637,21.4883,21.4637,21.4707,50400.0
2005-05-26 15:50:00,61.14,61.21,61.14,61.2,90400.0,21.4707,21.4953,21.4707,21.4918,90400.0
2005-05-27 09:30:00,60.85,60.91,60.74,60.9,117000.0,21.3689,21.39,21.3303,21.3864,117000.0
2005-05-27 09:40:00,60.9,60.93,60.8,60.84,107800.0,21.3864,21.397,21.3513,21.3654,107800.0
2005-05-27 09:50:00,60.83,60.84,60.72,60.77,88100.0,21.3619,21.3654,21.3232,21.3408,88100.0
2005-05-27 10:00:00,60.76,60.87,60.73,60.79,64000.0,21.3373,21.3759,21.3267,21.3478,64000.0
2005-05-27 10:10:00,60.79,60.79,60.63,60.63,33100.0,21.3478,21.3478,21.2916,21.2916,33100.0
2005-05-27 10:20:00,60.63,60.74,60.61,60.73,62200.0,21.2916,21.3303,21.2846,21.3267,62200.0
2005-05-27 10:30:00,60.73,60.75,60.7,60.75,47300.0,21.3267,21.3338,21.3162,21.3338,47300.0
2005-05-27 10:40:00,60.76,60.81,60.76,60.78,54900.0,21.3373,21.3548,21.3373,21.3443,54900.0
2005-05-27 10:50:00,60.76,60.82,60.76,60.78,34700.0,21.3373,21.3583,21.3373,21.3443,34700.0
2005-05-27 11:00:00,60.79,60.91,60.79,60.89,93800.0,21.3478,21.39,21.3478,21.3829,93800.0
2005-05-27 11:10:00,60.87,60.9,60.81,60.86,81000.0,21.3759,21.3864,21.3548,21.3724,81000.0
2005-05-27 11:20:00,60.85,60.9,60.84,60.9,35300.0,21.3689,21.3864,21.3654,21.3864,35300.0
2005-05-27 11:30:00,60.9,60.98,60.9,60.97,38900.0,21.3864,21.4145,21.3864,21.411,38900.0
2005-05-27 11:40:00,60.94,60.97,60.93,60.96,19500.0,21.4005,21.411,21.397,21.4075,19500.0
2005-05-27 11:50:00,60.97,60.99,60.94,60.99,20700.0,21.411,21.418,21.4005,21.418,20700.0
2005-05-27 12:00:00,60.98,61.01,60.98,61.01,32200.0,21.4145,21.4251,21.4145,21.4251,32200.0
2005-05-27 12:10:00,61.0,61.08,61.0,61.05,18100.0,21.4216,21.4497,21.4216,21.4391,18100.0
2005-05-27 12:20:00,61.05,61.15,61.04,61.1,55600.0,21.4391,21.4742,21.4356,21.4567,55600.0
2005-05-27 12:30:00,61.1,61.12,61.08,61.08,15200.0,21.4567,21.4637,21.4497,21.4497,15200.0
2005-05-27 12:40:00,61.08,61.18,61.08,61.15,25500.0,21.4497,21.4848,21.4497,21.4742,25500.0
2005-05-27 12:50:00,61.18,61.29,61.17,61.29,36600.0,21.4848,21.5234,21.4813,21.5234,36600.0
2005-05-27 13:00:00,61.3,61.37,61.29,61.35,43400.0,21.5269,21.5515,21.5234,21.5445,43400.0
2005-05-27 13:10:00,61.35,61.35,61.26,61.34,17700.0,21.5445,21.5445,21.5129,21.541,17700.0
2005-05-27 13:20:00,61.34,61.39,61.34,61.38,21300.0,21.541,21.5585,21.541,21.555,21300.0
2005-05-27 13:30:00,61.38,61.4,61.34,61.35,29100.0,21.555,21.562,21.541,21.5445,29100.0
2005-05-27 13:40:00,61.36,61.37,61.34,61.36,34700.0,21.548,21.5515,21.541,21.548,34700.0
2005-05-27 13:50:00,61.36,61.44,61.35,61.43,31000.0,21.548,21.5761,21.5445,21.5726,31000.0
2005-05-27 14:00:00,61.45,61.59,61.45,61.55,47700.0,21.5796,21.6288,21.5796,21.6147,47700.0
2005-05-27 14:10:00,61.56,61.66,61.55,61.58,67600.0,21.6182,21.6533,21.6147,21.6252,67600.0
2005-05-27 14:20:00,61.58,61.65,61.57,61.59,40100.0,21.6252,21.6498,21.6217,21.6288,40100.0
2005-05-27 14:30:00,61.58,61.59,61.5,61.52,29000.0,21.6252,21.6288,21.5971,21.6042,29000.0
2005-05-27 14:40:00,61.52,61.56,61.52,61.55,36100.0,21.6042,21.6182,21.6042,21.6147,36100.0
2005-05-27 14:50:00,61.55,61.57,61.45,61.5,43700.0,21.6147,21.6217,21.5796,21.5971,43700.0
2005-05-27 15:00:00,61.51,61.53,61.47,61.48,34100.0,21.6007,21.6077,21.5866,21.5901,34100.0
2005-05-27 15:10:00,61.48,61.52,61.43,61.47,55200.0,21.5901,21.6042,21.5726,21.5866,55200.0
2005-05-27 15:20:00,61.49,61.51,61.46,61.48,47600.0,21.5936,21.6007,21.5831,21.5901,47600.0
2005-05-27 15:30:00,61.48,61.48,61.4,61.43,66100.0,21.5901,21.5901,21.562,21.5726,66100.0
2005-05-27 15:40:00,61.44,61.45,61.41,61.45,37800.0,21.5761,21.5796,21.5655,21.5796,37800.0
2005-05-27 15:50:00,61.45,61.5,61.35,61.38,87100.0,21.5796,21.5971,21.5445,21.555,87100.0
2005-05-31 09:30:00,60.66,60.67,60.58,60.62,123400.0,21.3022,21.3057,21.2741,21.2881,123400.0
2005-05-31 09:40:00,60.63,60.65,60.5,60.58,299400.0,21.2916,21.2986,21.246,21.2741,299400.0
2005-05-31 09:50:00,60.59,60.65,60.55,60.55,239400.0,21.2776,21.2986,21.2635,21.2635,239400.0
2005-05-31 10:00:00,60.56,60.64,60.55,60.62,134000.0,21.267,21.2951,21.2635,21.2881,134000.0
2005-05-31 10:10:00,60.61,60.63,60.56,60.6,63400.0,21.2846,21.2916,21.267,21.2811,63400.0
2005-05-31 10:20:00,60.58,60.61,60.52,60.6,47000.0,21.2741,21.2846,21.253,21.2811,47000.0
2005-05-31 10:30:00,60.6,60.6,60.57,60.57,44900.0,21.2811,21.2811,21.2706,21.2706,44900.0
2005-05-31 10:40:00,60.57,60.68,60.55,60.65,57600.0,21.2706,21.3092,21.2635,21.2986,57600.0
2005-05-31 10:50:00,60.65,60.65,60.52,60.53,70200.0,21.2986,21.2986,21.253,21.2565,70200.0
2005-05-31 11:00:00,60.52,60.55,60.35,60.35,108400.0,21.253,21.2635,21.1933,21.1933,108400.0
2005-05-31 11:10:00,60.34,60.46,60.32,60.4,66900.0,21.1898,21.2319,21.1828,21.2109,66900.0
2005-05-31 11:20:00,60.39,60.39,60.28,60.35,76000.0,21.2073,21.2073,21.1687,21.1933,76000.0
2005-05-31 11:30:00,60.34,60.46,60.29,60.39,77200.0,21.1898,21.2319,21.1722,21.2073,77200.0
2005-05-31 11:40:00,60.39,60.45,60.36,60.44,40100.0,21.2073,21.2284,21.1968,21.2249,40100.0
2005-05-31 11:50:00,60.42,60.45,60.39,60.43,21300.0,21.2179,21.2284,21.2073,21.2214,21300.0
2005-05-31 12:00:00,60.43,60.46,60.41,60.44,26800.0,21.2214,21.2319,21.2144,21.2249,26800.0
2005-05-31 12:10:00,60.43,60.48,60.36,60.46,42200.0,21.2214,21.2389,21.1968,21.2319,42200.0
2005-05-31 12:20:00,60.47,60.55,60.47,60.52,73600.0,21.2354,21.2635,21.2354,21.253,73600.0
2005-05-31 12:30:00,60.51,60.51,60.45,60.47,38800.0,21.2495,21.2495,21.2284,21.2354,38800.0
2005-05-31 12:40:00,60.48,60.49,60.45,60.48,24800.0,21.2389,21.2425,21.2284,21.2389,24800.0
2005-05-31 12:50:00,60.47,60.49,60.44,60.45,49900.0,21.2354,21.2425,21.2249,21.2284,49900.0
2005-05-31 13:00:00,60.46,60.46,60.43,60.43,66400.0,21.2319,21.2319,21.2214,21.2214,66400.0
2005-05-31 13:10:00,60.44,60.55,60.4,60.51,86300.0,21.2249,21.2635,21.2109,21.2495,86300.0
2005-05-31 13:20:00,60.55,60.56,60.45,60.48,94800.0,21.2635,21.267,21.2284,21.2389,94800.0
2005-05-31 13:30:00,60.48,60.53,60.48,60.51,16500.0,21.2389,21.2565,21.2389,21.2495,16500.0
2005-05-31 13:40:00,60.51,60.53,60.5,60.52,12000.0,21.2495,21.2565,21.246,21.253,12000.0
2005-05-31 13:50:00,60.53,60.59,60.53,60.57,28600.0,21.2565,21.2776,21.2565,21.2706,28600.0
2005-05-31 14:00:00,60.57,60.64,60.54,60.61,55200.0,21.2706,21.2951,21.26,21.2846,55200.0
2005-05-31 14:10:00,60.61,60.67,60.6,60.67,41200.0,21.2846,21.3057,21.2811,21.3057,41200.0
2005-05-31 14:20:00,60.65,60.69,60.64,60.68,80700.0,21.2986,21.3127,21.2951,21.3092,80700.0
2005-05-31 14:30:00,60.68,60.71,60.65,60.66,114000.0,21.3092,21.3197,21.2986,21.3022,114000.0
2005-05-31 14:40:00,60.66,60.67,60.46,60.46,49400.0,21.3022,21.3057,21.2319,21.2319,49400.0
2005-05-31 14:50:00,60.47,60.58,60.45,60.55,50800.0,21.2354,21.2741,21.2284,21.2635,50800.0
2005-05-31 15:00:00,60.53,60.55,60.44,60.45,33600.0,21.2565,21.2635,21.2249,21.2284,33600.0
2005-05-31 15:10:00,60.44,60.52,60.34,60.5,120800.0,21.2249,21.253,21.1898,21.246,120800.0
2005-05-31 15:20:00,60.5,60.54,60.45,60.47,52700.0,21.246,21.26,21.2284,21.2354,52700.0
2005-05-31 15:30:00,60.46,60.49,60.4,60.49,82400.0,21.2319,21.2425,21.2109,21.2425,82400.0
2005-05-31 15:40:00,60.48,60.48,60.34,60.36,150900.0,21.2389,21.2389,21.1898,21.1968,150900.0
2005-05-31 15:50:00,60.36,60.37,60.21,60.26,152300.0,21.1968,21.2003,21.1441,21.1617,152300.0
2005-06-01 09:30:00,60.5,60.57,60.48,60.55,233600.0,21.246,21.2706,21.2389,21.2635,233600.0
2005-06-01 09:40:00,60.55,60.61,60.54,60.58,98000.0,21.2635,21.2846,21.26,21.2741,98000.0
2005-06-01 09:50:00,60.59,60.66,60.54,60.65,51400.0,21.2776,21.3022,21.26,21.2986,51400.0
2005-06-01 10:00:00,60.65,60.83,60.65,60.78,102300.0,21.2986,21.3619,21.2986,21.3443,102300.0
2005-06-01 10:10:00,60.78,60.99,60.75,60.96,73800.0,21.3443,21.418,21.3338,21.4075,73800.0
2005-06-01 10:20:00,60.96,60.97,60.85,60.9,68400.0,21.4075,21.411,21.3689,21.3864,68400.0
2005-06-01 10:30:00,60.96,60.99,60.9,60.9,89200.0,21.4075,21.418,21.3864,21.3864,89200.0
2005-06-01 10:40:00,60.9,60.98,60.9,60.95,198600.0,21.3864,21.4145,21.3864,21.404,198600.0
2005-06-01 10:50:00,60.95,61.01,60.95,60.98,220100.0,21.404,21.4251,21.404,21.4145,220100.0
2005-06-01 11:00:00,60.99,61.09,60.96,61.05,144200.0,21.418,21.4532,21.4075,21.4391,144200.0
2005-06-01 11:10:00,61.05,61.15,61.03,61.15,181300.0,21.4391,21.4742,21.4321,21.4742,181300.0
2005-06-01 11:20:00,61.12,61.13,61.01,61.05,182500.0,21.4637,21.4672,21.4251,21.4391,182500.0
2005-06-01 11:30:00,61.05,61.06,60.99,60.99,42600.0,21.4391,21.4426,21.418,21.418,42600.0
2005-06-01 11:40:00,60.98,61.12,60.97,61.12,44400.0,21.4145,21.4637,21.411,21.4637,44400.0
2005-06-01 11:50:00,61.12,61.12,61.06,61.07,45900.0,21.4637,21.4637,21.4426,21.4461,45900.0
2005-06-01 12:00:00,61.07,61.07,60.97,60.97,48400.0,21.4461,21.4461,21.411,21.411,48400.0
2005-06-01 12:10:00,60.96,61.02,60.92,60.99,37500.0,21.4075,21.4286,21.3935,21.418,37500.0
2005-06-01 12:20:00,61.0,61.0,60.94,60.97,36200.0,21.4216,21.4216,21.4005,21.411,36200.0
2005-06-01 12:30:00,60.98,61.02,60.95,61.01,64700.0,21.4145,21.4286,21.404,21.4251,64700.0
2005-06-01 12:40:00,60.99,61.01,60.92,60.98,23800.0,21.418,21.4251,21.3935,21.4145,23800.0
2005-06-01 12:50:00,61.0,61.03,60.99,61.02,35800.0,21.4216,21.4321,21.418,21.4286,35800.0
2005-06-01 13:00:00,61.02,61.04,61.0,61.02,103700.0,21.4286,21.4356,21.4216,21.4286,103700.0
2005-06-01 13:10:00,61.04,61.07,61.02,61.04,55300.0,21.4356,21.4461,21.4286,21.4356,55300.0
2005-06-01 13:20:00,61.04,61.07,61.04,61.05,55000.0,21.4356,21.4461,21.4356,21.4391,55000.0
2005-06-01 13:30:00,61.05,61.09,61.02,61.05,176600.0,21.4391,21.4532,21.4286,21.4391,176600.0
2005-06-01 13:40:00,61.05,61.09,61.04,61.08,148000.0,21.4391,21.4532,21.4356,21.4497,148000.0
2005-06-01 13:50:00,61.07,61.18,61.06,61.16,63200.0,21.4461,21.4848,21.4426,21.4777,63200.0
2005-06-01 14:00:00,61.17,61.2,61.16,61.18,40200.0,21.4813,21.4918,21.4777,21.4848,40200.0
2005-06-01 14:10:00,61.18,61.23,61.13,61.15,58200.0,21.4848,21.5023,21.4672,21.4742,58200.0
2005-06-01 14:20:00,61.14,61.17,61.11,61.12,99300.0,21.4707,21.4813,21.4602,21.4637,99300.0
2005-06-01 14:30:00,61.12,61.16,61.1,61.13,61300.0,21.4637,21.4777,21.4567,21.4672,61300.0
2005-06-01 14:40:00,61.13,61.16,61.02,61.04,88900.0,21.4672,21.4777,21.4286,21.4356,88900.0
2005-06-01 14:50:00,61.02,61.13,61.0,61.11,67500.0,21.4286,21.4672,21.4216,21.4602,67500.0
2005-06-01 15:00:00,61.12,61.14,61.08,61.13,25600.0,21.4637,21.4707,21.4497,21.4672,25600.0
2005-06-01 15:10:00,61.13,61.15,61.09,61.12,31900.0,21.4672,21.4742,21.4532,21.4637,31900.0
2005-06-01 15:20:00,61.12,61.13,61.06,61.07,77900.0,21.4637,21.4672,21.4426,21.4461,77900.0
2005-06-01 15:30:00,61.07,61.16,61.06,61.14,75900.0,21.4461,21.4777,21.4426,21.4707,75900.0
2005-06-01 15:40:00,61.12,61.15,61.07,61.09,113300.0,21.4637,21.4742,21.4461,21.4532,113300.0
2005-06-01 15:50:00,61.09,61.09,61.09,61.09,0.0,21.4532,21.4532,21.4532,21.4532,0.0
2005-06-02 09:30:00,61.17,61.2,61.08,61.13,152400.0,21.4813,21.4918,21.4497,21.4672,152400.0
2005-06-02 09:40:00,61.13,61.19,61.06,61.1,76200.0,21.4672,21.4883,21.4426,21.4567,76200.0
2005-06-02 09:50:00,61.1,61.15,61.02,61.06,71900.0,21.4567,21.4742,21.4286,21.4426,71900.0
2005-06-02 10:00:00,61.08,61.25,61.07,61.13,73100.0,21.4497,21.5094,21.4461,21.4672,73100.0
2005-06-02 10:10:00,61.14,61.24,61.11,61.22,51500.0,21.4707,21.5058,21.4602,21.4988,51500.0
2005-06-02 10:20:00,61.24,61.27,61.2,61.22,33800.0,21.5058,21.5164,21.4918,21.4988,33800.0
2005-06-02 10:30:00,61.22,61.25,61.01,61.11,207300.0,21.4988,21.5094,21.4251,21.4602,207300.0
2005-06-02 10:40:00,61.12,61.38,61.12,61.35,65100.0,21.4637,21.555,21.4637,21.5445,65100.0
2005-06-02 10:50:00,61.36,61.36,61.24,61.33,113700.0,21.548,21.548,21.5058,21.5374,113700.0
2005-06-02 11:00:00,61.32,61.47,61.31,61.45,124900.0,21.5339,21.5866,21.5304,21.5796,124900.0
2005-06-02 11:10:00,61.45,61.45,61.25,61.25,141900.0,21.5796,21.5796,21.5094,21.5094,141900.0
2005-06-02 11:20:00,61.25,61.33,61.24,61.33,97500.0,21.5094,21.5374,21.5058,21.5374,97500.0
2005-06-02 11:30:00,61.32,61.36,61.27,61.27,51800.0,21.5339,21.548,21.5164,21.5164,51800.0
2005-06-02 11:40:00,61.27,61.32,61.23,61.25,33900.0,21.5164,21.5339,21.5023,21.5094,33900.0
2005-06-02 11:50:00,61.22,61.23,61.17,61.2,36100.0,21.4988,21.5023,21.4813,21.4918,36100.0
2005-06-02 12:00:00,61.19,61.22,61.14,61.15,39700.0,21.4883,21.4988,21.4707,21.4742,39700.0
2005-06-02 12:10:00,61.14,61.18,61.13,61.18,39900.0,21.4707,21.4848,21.4672,21.4848,39900.0
2005-06-02 12:20:00,61.17,61.22,61.16,61.22,39300.0,21.4813,21.4988,21.4777,21.4988,39300.0
2005-06-02 12:30:00,61.23,61.24,61.18,61.21,13600.0,21.5023,21.5058,21.4848,21.4953,13600.0
2005-06-02 12:40:00,61.2,61.3,61.17,61.19,21100.0,21.4918,21.5269,21.4813,21.4883,21100.0
2005-06-02 12:50:00,61.21,61.23,61.2,61.2,9400.0,21.4953,21.5023,21.4918,21.4918,9400.0
2005-06-02 13:00:00,61.23,61.23,61.19,61.23,9900.0,21.5023,21.5023,21.4883,21.5023,9900.0
2005-06-02 13:10:00,61.23,61.3,61.21,61.28,9900.0,21.5023,21.5269,21.4953,21.5199,9900.0
2005-06-02 13:20:00,61.29,61.3,61.26,61.28,6000.0,21.5234,21.5269,21.5129,21.5199,6000.0
2005-06-02 13:30:00,61.26,61.36,61.26,61.33,35000.0,21.5129,21.548,21.5129,21.5374,35000.0
2005-06-02 13:40:00,61.33,61.33,61.27,61.3,42400.0,21.5374,21.5374,21.5164,21.5269,42400.0
2005-06-02 13:50:00,61.29,61.33,61.25,61.31,14700.0,21.5234,21.5374,21.5094,21.5304,14700.0
2005-06-02 14:00:00,61.3,61.35,61.27,61.34,19000.0,21.5269,21.5445,21.5164,21.541,19000.0
2005-06-02 14:10:00,61.34,61.35,61.29,61.3,34400.0,21.541,21.5445,21.5234,21.5269,34400.0
2005-06-02 14:20:00,61.3,61.31,61.23,61.27,12600.0,21.5269,21.5304,21.5023,21.5164,12600.0
2005-06-02 14:30:00,61.27,61.29,61.25,61.26,9600.0,21.5164,21.5234,21.5094,21.5129,9600.0
2005-06-02 14:40:00,61.27,61.29,61.24,61.25,13900.0,21.5164,21.5234,21.5058,21.5094,13900.0
2005-06-02 14:50:00,61.25,61.29,61.21,61.29,18700.0,21.5094,21.5234,21.4953,21.5234,18700.0
2005-06-02 15:00:00,61.28,61.28,61.22,61.26,20500.0,21.5199,21.5199,21.4988,21.5129,20500.0
2005-06-02 15:10:00,61.26,61.31,61.22,61.22,46400.0,21.5129,21.5304,21.4988,21.4988,46400.0
2005-06-02 15:20:00,61.22,61.28,61.21,61.25,55000.0,21.4988,21.5199,21.4953,21.5094,55000.0
2005-06-02 15:30:00,61.25,61.28,61.21,61.25,23600.0,21.5094,21.5199,21.4953,21.5094,23600.0
2005-06-02 15:40:00,61.25,61.27,61.23,61.23,24400.0,21.5094,21.5164,21.5023,21.5023,24400.0
2005-06-02 15:50:00,61.23,61.26,61.16,61.2,91800.0,21.5023,21.5129,21.4777,21.4918,91800.0
2005-06-03 09:30:00,61.01,61.13,60.92,61.12,123000.0,21.4251,21.4672,21.3935,21.4637,123000.0
2005-06-03 09:40:00,61.12,61.19,61.07,61.12,107300.0,21.4637,21.4883,21.4461,21.4637,107300.0
2005-06-03 09:50:00,61.12,61.13,61.04,61.08,118900.0,21.4637,21.4672,21.4356,21.4497,118900.0
2005-06-03 10:00:00,61.06,61.09,60.95,61.05,118100.0,21.4426,21.4532,21.404,21.4391,118100.0
2005-06-03 10:10:00,61.04,61.12,61.03,61.07,45700.0,21.4356,21.4637,21.4321,21.4461,45700.0
2005-06-03 10:20:00,61.07,61.07,60.97,61.01,59300.0,21.4461,21.4461,21.411,21.4251,59300.0
2005-06-03 10:30:00,61.02,61.05,60.98,60.99,79700.0,21.4286,21.4391,21.4145,21.418,79700.0
2005-06-03 10:40:00,60.99,61.09,60.98,61.06,85100.0,21.418,21.4532,21.4145,21.4426,85100.0
2005-06-03 10:50:00,61.07,61.15,61.06,61.08,180900.0,21.4461,21.4742,21.4426,21.4497,180900.0
2005-06-03 11:00:00,61.08,61.08,60.97,60.97,34500.0,21.4497,21.4497,21.411,21.411,34500.0
2005-06-03 11:10:00,60.97,61.04,60.91,61.0,96600.0,21.411,21.4356,21.39,21.4216,96600.0
2005-06-03 11:20:00,61.02,61.08,60.96,60.99,50100.0,21.4286,21.4497,21.4075,21.418,50100.0
2005-06-03 11:30:00,60.99,60.99,60.93,60.94,41400.0,21.418,21.418,21.397,21.4005,41400.0
2005-06-03 11:40:00,60.94,60.97,60.85,60.9,47300.0,21.4005,21.411,21.3689,21.3864,47300.0
2005-06-03 11:50:00,60.89,60.89,60.75,60.75,88100.0,21.3829,21.3829,21.3338,21.3338,88100.0
2005-06-03 12:00:00,60.8,60.81,60.73,60.8,31600.0,21.3513,21.3548,21.3267,21.3513,31600.0
2005-06-03 12:10:00,60.83,60.84,60.74,60.8,34100.0,21.3619,21.3654,21.3303,21.3513,34100.0
2005-06-03 12:20:00,60.8,60.9,60.8,60.86,25700.0,21.3513,21.3864,21.3513,21.3724,25700.0
2005-06-03 12:30:00,60.86,60.91,60.85,60.89,24300.0,21.3724,21.39,21.3689,21.3829,24300.0
2005-06-03 12:40:00,60.9,60.97,60.88,60.91,37300.0,21.3864,21.411,21.3794,21.39,37300.0
2005-06-03 12:50:00,60.91,60.93,60.89,60.9,50900.0,21.39,21.397,21.3829,21.3864,50900.0
2005-06-03 13:00:00,60.93,60.99,60.92,60.98,37100.0,21.397,21.418,21.3935,21.4145,37100.0
2005-06-03 13:10:00,60.99,61.0,60.97,60.97,18100.0,21.418,21.4216,21.411,21.411,18100.0
2005-06-03 13:20:00,61.0,61.05,60.98,61.01,26600.0,21.4216,21.4391,21.4145,21.4251,26600.0
2005-06-03 13:30:00,61.04,61.04,60.98,61.0,36000.0,21.4356,21.4356,21.4145,21.4216,36000.0
2005-06-03 13:40:00,60.97,61.0,60.96,60.99,42300.0,21.411,21.4216,21.4075,21.418,42300.0
2005-06-03 13:50:00,61.0,61.0,60.96,60.99,14900.0,21.4216,21.4216,21.4075,21.418,14900.0
2005-06-03 14:00:00,60.98,61.0,60.95,61.0,30700.0,21.4145,21.4216,21.404,21.4216,30700.0
2005-06-03 14:10:00,61.0,61.07,60.91,61.06,91400.0,21.4216,21.4461,21.39,21.4426,91400.0
2005-06-03 14:20:00,61.06,61.08,61.0,61.01,17100.0,21.4426,21.4497,21.4216,21.4251,17100.0
2005-06-03 14:30:00,61.02,61.02,60.94,60.97,12400.0,21.4286,21.4286,21.4005,21.411,12400.0
2005-06-03 14:40:00,60.97,61.0,60.91,60.93,23300.0,21.411,21.4216,21.39,21.397,23300.0
2005-06-03 14:50:00,60.93,60.96,60.85,60.95,19200.0,21.397,21.4075,21.3689,21.404,19200.0
2005-06-03 15:00:00,60.93,61.0,60.9,61.0,31700.0,21.397,21.4216,21.3864,21.4216,31700.0
2005-06-03 15:10:00,60.98,61.0,60.92,60.95,150700.0,21.4145,21.4216,21.3935,21.404,150700.0
2005-06-03 15:20:00,60.95,61.0,60.95,60.99,56400.0,21.404,21.4216,21.404,21.418,56400.0
2005-06-03 15:30:00,60.99,61.15,60.98,61.15,73200.0,21.418,21.4742,21.4145,21.4742,73200.0
2005-06-03 15:40:00,61.12,61.27,61.09,61.23,141200.0,21.4637,21.5164,21.4532,21.5023,141200.0
2005-06-03 15:50:00,61.23,61.32,61.22,61.32,339500.0,21.5023,21.5339,21.4988,21.5339,339500.0
2005-06-06 09:30:00,61.44,61.44,61.35,61.41,94900.0,21.5761,21.5761,21.5445,21.5655,94900.0
2005-06-06 09:40:00,61.42,61.45,61.35,61.35,114300.0,21.5691,21.5796,21.5445,21.5445,114300.0
2005-06-06 09:50:00,61.35,61.39,61.32,61.37,56800.0,21.5445,21.5585,21.5339,21.5515,56800.0
2005-06-06 10:00:00,61.36,61.4,61.28,61.28,76500.0,21.548,21.562,21.5199,21.5199,76500.0
2005-06-06 10:10:00,61.26,61.36,61.25,61.35,79100.0,21.5129,21.548,21.5094,21.5445,79100.0
2005-06-06 10:20:00,61.36,61.37,61.25,61.26,75700.0,21.548,21.5515,21.5094,21.5129,75700.0
2005-06-06 10:30:00,61.26,61.28,61.12,61.14,113900.0,21.5129,21.5199,21.4637,21.4707,113900.0
2005-06-06 10:40:00,61.15,61.24,61.14,61.23,59500.0,21.4742,21.5058,21.4707,21.5023,59500.0
2005-06-06 10:50:00,61.23,61.24,61.12,61.16,71900.0,21.5023,21.5058,21.4637,21.4777,71900.0
2005-06-06 11:00:00,61.17,61.2,61.13,61.15,65500.0,21.4813,21.4918,21.4672,21.4742,65500.0
2005-06-06 11:10:00,61.14,61.17,61.04,61.05,44900.0,21.4707,21.4813,21.4356,21.4391,44900.0
2005-06-06 11:20:00,61.03,61.08,61.0,61.08,47700.0,21.4321,21.4497,21.4216,21.4497,47700.0
2005-06-06 11:30:00,61.07,61.08,60.95,60.96,63300.0,21.4461,21.4497,21.404,21.4075,63300.0
2005-06-06 11:40:00,60.97,61.06,60.95,61.01,65000.0,21.411,21.4426,21.404,21.4251,65000.0
2005-06-06 11:50:00,61.0,61.04,60.98,60.99,33900.0,21.4216,21.4356,21.4145,21.418,33900.0
2005-06-06 12:00:00,61.04,61.1,61.03,61.09,34100.0,21.4356,21.4567,21.4321,21.4532,34100.0
2005-06-06 12:10:00,61.08,61.08,61.03,61.06,10600.0,21.4497,21.4497,21.4321,21.4426,10600.0
2005-06-06 12:20:00,61.07,61.1,61.04,61.05,24600.0,21.4461,21.4567,21.4356,21.4391,24600.0
2005-06-06 12:30:00,61.05,61.06,61.03,61.06,13400.0,21.4391,21.4426,21.4321,21.4426,13400.0
2005-06-06 12:40:00,61.06,61.08,61.03,61.07,10800.0,21.4426,21.4497,21.4321,21.4461,10800.0
2005-06-06 12:50:00,61.06,61.07,61.06,61.06,14900.0,21.4426,21.4461,21.4426,21.4426,14900.0
2005-06-06 13:00:00,61.04,61.05,61.0,61.0,25200.0,21.4356,21.4391,21.4216,21.4216,25200.0
2005-06-06 13:10:00,61.0,61.04,61.0,61.04,28200.0,21.4216,21.4356,21.4216,21.4356,28200.0
2005-06-06 13:20:00,61.03,61.03,60.97,61.01,23000.0,21.4321,21.4321,21.411,21.4251,23000.0
2005-06-06 13:30:00,61.02,61.05,61.0,61.01,13900.0,21.4286,21.4391,21.4216,21.4251,13900.0
2005-06-06 13:40:00,61.0,61.01,60.94,60.98,46400.0,21.4216,21.4251,21.4005,21.4145,46400.0
2005-06-06 13:50:00,60.98,60.98,60.9,60.95,33400.0,21.4145,21.4145,21.3864,21.404,33400.0
2005-06-06 14:00:00,60.94,61.06,60.93,61.02,33300.0,21.4005,21.4426,21.397,21.4286,33300.0
2005-06-06 14:10:00,61.03,61.11,61.03,61.08,36500.0,21.4321,21.4602,21.4321,21.4497,36500.0
2005-06-06 14:20:00,61.09,61.09,61.05,61.05,31000.0,21.4532,21.4532,21.4391,21.4391,31000.0
2005-06-06 14:30:00,61.06,61.14,61.06,61.14,30400.0,21.4426,21.4707,21.4426,21.4707,30400.0
2005-06-06 14:40:00,61.13,61.14,61.08,61.09,26200.0,21.4672,21.4707,21.4497,21.4532,26200.0
2005-06-06 14:50:00,61.09,61.11,61.05,61.08,17800.0,21.4532,21.4602,21.4391,21.4497,17800.0
2005-06-06 15:00:00,61.08,61.09,61.05,61.09,40600.0,21.4497,21.4532,21.4391,21.4532,40600.0
2005-06-06 15:10:00,61.1,61.15,61.06,61.15,52000.0,21.4567,21.4742,21.4426,21.4742,52000.0
2005-06-06 15:20:00,61.17,61.32,61.13,61.32,161100.0,21.4813,21.5339,21.4672,21.5339,161100.0
2005-06-06 15:30:00,61.32,61.33,61.28,61.32,105800.0,21.5339,21.5374,21.5199,21.5339,105800.0
2005-06-06 15:40:00,61.32,61.33,61.25,61.27,108200.0,21.5339,21.5374,21.5094,21.5164,108200.0
2005-06-06 15:50:00,61.27,61.3,61.26,61.3,96900.0,21.5164,21.5269,21.5129,21.5269,96900.0
2005-06-07 09:30:00,61.48,61.48,61.41,61.45,38400.0,21.5901,21.5901,21.5655,21.5796,38400.0
2005-06-07 09:40:00,61.45,61.48,61.42,61.46,55500.0,21.5796,21.5901,21.5691,21.5831,55500.0
2005-06-07 09:50:00,61.46,61.65,61.46,61.61,116900.0,21.5831,21.6498,21.5831,21.6358,116900.0
2005-06-07 10:00:00,61.6,61.62,61.52,61.6,74900.0,21.6323,21.6393,21.6042,21.6323,74900.0
2005-06-07 10:10:00,61.6,61.7,61.59,61.64,86400.0,21.6323,21.6674,21.6288,21.6463,86400.0
2005-06-07 10:20:00,61.64,61.75,61.57,61.73,58900.0,21.6463,21.6849,21.6217,21.6779,58900.0
2005-06-07 10:30:00,61.73,61.75,61.6,61.62,45700.0,21.6779,21.6849,21.6323,21.6393,45700.0
2005-06-07 10:40:00,61.62,61.65,61.59,61.62,43700.0,21.6393,21.6498,21.6288,21.6393,43700.0
2005-06-07 10:50:00,61.62,61.65,61.59,61.64,37500.0,21.6393,21.6498,21.6288,21.6463,37500.0
2005-06-07 11:00:00,61.64,61.69,61.62,61.68,35600.0,21.6463,21.6639,21.6393,21.6604,35600.0
2005-06-07 11:10:00,61.68,61.7,61.65,61.65,61200.0,21.6604,21.6674,21.6498,21.6498,61200.0
2005-06-07 11:20:00,61.66,61.69,61.65,61.66,23700.0,21.6533,21.6639,21.6498,21.6533,23700.0
2005-06-07 11:30:00,61.68,61.74,61.66,61.71,25700.0,21.6604,21.6814,21.6533,21.6709,25700.0
2005-06-07 11:40:00,61.71,61.75,61.7,61.74,36600.0,21.6709,21.6849,21.6674,21.6814,36600.0
2005-06-07 11:50:00,61.74,61.8,61.71,61.8,37300.0,21.6814,21.7025,21.6709,21.7025,37300.0
2005-06-07 12:00:00,61.79,61.85,61.71,61.74,41300.0,21.699,21.7201,21.6709,21.6814,41300.0
2005-06-07 12:10:00,61.74,61.74,61.7,61.7,24100.0,21.6814,21.6814,21.6674,21.6674,24100.0
2005-06-07 12:20:00,61.7,61.7,61.62,61.64,71400.0,21.6674,21.6674,21.6393,21.6463,71400.0
2005-06-07 12:30:00,61.62,61.66,61.58,61.64,36100.0,21.6393,21.6533,21.6252,21.6463,36100.0
2005-06-07 12:40:00,61.65,61.68,61.61,61.67,34600.0,21.6498,21.6604,21.6358,21.6568,34600.0
2005-06-07 12:50:00,61.66,61.79,61.66,61.75,27200.0,21.6533,21.699,21.6533,21.6849,27200.0
2005-06-07 13:00:00,61.75,61.76,61.72,61.75,17400.0,21.6849,21.6885,21.6744,21.6849,17400.0
2005-06-07 13:10:00,61.75,61.82,61.75,61.76,26600.0,21.6849,21.7095,21.6849,21.6885,26600.0
2005-06-07 13:20:00,61.76,61.78,61.73,61.74,26500.0,21.6885,21.6955,21.6779,21.6814,26500.0
2005-06-07 13:30:00,61.74,61.83,61.7,61.83,32500.0,21.6814,21.713,21.6674,21.713,32500.0
2005-06-07 13:40:00,61.82,61.82,61.73,61.75,72500.0,21.7095,21.7095,21.6779,21.6849,72500.0
2005-06-07 13:50:00,61.75,61.77,61.73,61.76,60500.0,21.6849,21.692,21.6779,21.6885,60500.0
2005-06-07 14:00:00,61.76,61.85,61.76,61.84,22300.0,21.6885,21.7201,21.6885,21.7165,22300.0
2005-06-07 14:10:00,61.85,61.85,61.73,61.76,144700.0,21.7201,21.7201,21.6779,21.6885,144700.0
2005-06-07 14:20:00,61.76,61.8,61.73,61.77,54600.0,21.6885,21.7025,21.6779,21.692,54600.0
2005-06-07 14:30:00,61.76,61.8,61.73,61.79,61000.0,21.6885,21.7025,21.6779,21.699,61000.0
2005-06-07 14:40:00,61.79,61.79,61.73,61.75,22600.0,21.699,21.699,21.6779,21.6849,22600.0
2005-06-07 14:50:00,61.73,61.79,61.73,61.75,21900.0,21.6779,21.699,21.6779,21.6849,21900.0
2005-06-07 15:00:00,61.74,61.76,61.67,61.68,42500.0,21.6814,21.6885,21.6568,21.6604,42500.0
2005-06-07 15:10:00,61.67,61.68,61.55,61.58,71700.0,21.6568,21.6604,21.6147,21.6252,71700.0
2005-06-07 15:20:00,61.58,61.65,61.57,61.59,56500.0,21.6252,21.6498,21.6217,21.6288,56500.0
2005-06-07 15:30:00,61.58,61.59,61.5,61.51,67100.0,21.6252,21.6288,21.5971,21.6007,67100.0
2005-06-07 15:40:00,61.52,61.53,61.45,61.47,54700.0,21.6042,21.6077,21.5796,21.5866,54700.0
2005-06-07 15:50:00,61.47,61.5,61.42,61.48,71100.0,21.5866,21.5971,21.5691,21.5901,71100.0
2005-06-08 09:30:00,61.75,61.81,61.72,61.76,79100.0,21.6849,21.706,21.6744,21.6885,79100.0
2005-06-08 09:40:00,61.75,61.75,61.58,61.66,108200.0,21.6849,21.6849,21.6252,21.6533,108200.0
2005-06-08 09:50:00,61.66,61.83,61.65,61.83,60200.0,21.6533,21.713,21.6498,21.713,60200.0
2005-06-08 10:00:00,61.82,61.82,61.7,61.74,83100.0,21.7095,21.7095,21.6674,21.6814,83100.0
2005-06-08 10:10:00,61.73,61.76,61.73,61.75,72300.0,21.6779,21.6885,21.6779,21.6849,72300.0
2005-06-08 10:20:00,61.74,61.75,61.67,61.69,88600.0,21.6814,21.6849,21.6568,21.6639,88600.0
2005-06-08 10:30:00,61.7,62.07,61.69,61.98,376100.0,21.6674,21.7973,21.6639,21.7657,376100.0
2005-06-08 10:40:00,61.98,62.02,61.95,61.95,81200.0,21.7657,21.7798,21.7552,21.7552,81200.0
2005-06-08 10:50:00,61.97,61.98,61.9,61.91,99700.0,21.7622,21.7657,21.7376,21.7411,99700.0
2005-06-08 11:00:00,61.91,61.95,61.86,61.91,67000.0,21.7411,21.7552,21.7236,21.7411,67000.0
2005-06-08 11:10:00,61.93,61.96,61.86,61.88,55700.0,21.7482,21.7587,21.7236,21.7306,55700.0
2005-06-08 11:20:00,61.87,62.02,61.87,62.02,40400.0,21.7271,21.7798,21.7271,21.7798,40400.0
2005-06-08 11:30:00,62.02,62.07,62.01,62.04,55200.0,21.7798,21.7973,21.7762,21.7868,55200.0
2005-06-08 11:40:00,62.04,62.08,62.01,62.05,47100.0,21.7868,21.8008,21.7762,21.7903,47100.0
2005-06-08 11:50:00,62.04,62.13,62.04,62.11,39100.0,21.7868,21.8184,21.7868,21.8114,39100.0
2005-06-08 12:00:00,62.1,62.11,62.01,62.01,32500.0,21.8078,21.8114,21.7762,21.7762,32500.0
2005-06-08 12:10:00,62.01,62.02,61.9,61.9,35100.0,21.7762,21.7798,21.7376,21.7376,35100.0
2005-06-08 12:20:00,61.9,61.91,61.84,61.85,30900.0,21.7376,21.7411,21.7165,21.7201,30900.0
2005-06-08 12:30:00,61.85,61.87,61.82,61.83,43300.0,21.7201,21.7271,21.7095,21.713,43300.0
2005-06-08 12:40:00,61.83,61.86,61.75,61.85,72600.0,21.713,21.7236,21.6849,21.7201,72600.0
2005-06-08 12:50:00,61.88,61.88,61.75,61.86,46800.0,21.7306,21.7306,21.6849,21.7236,46800.0
2005-06-08 13:00:00,61.81,61.88,61.8,61.86,15200.0,21.706,21.7306,21.7025,21.7236,15200.0
2005-06-08 13:10:00,61.87,61.87,61.73,61.74,18600.0,21.7271,21.7271,21.6779,21.6814,18600.0
2005-06-08 13:20:00,61.75,61.78,61.71,61.75,16500.0,21.6849,21.6955,21.6709,21.6849,16500.0
2005-06-08 13:30:00,61.75,61.83,61.73,61.82,17300.0,21.6849,21.713,21.6779,21.7095,17300.0
2005-06-08 13:40:00,61.8,61.82,61.64,61.64,24600.0,21.7025,21.7095,21.6463,21.6463,24600.0
2005-06-08 13:50:00,61.64,61.68,61.54,61.56,42700.0,21.6463,21.6604,21.6112,21.6182,42700.0
2005-06-08 14:00:00,61.58,61.58,61.42,61.44,29100.0,21.6252,21.6252,21.5691,21.5761,29100.0
2005-06-08 14:10:00,61.45,61.48,61.36,61.39,37200.0,21.5796,21.5901,21.548,21.5585,37200.0
2005-06-08 14:20:00,61.36,61.39,61.27,61.27,54900.0,21.548,21.5585,21.5164,21.5164,54900.0
2005-06-08 14:30:00,61.26,61.28,61.23,61.28,35900.0,21.5129,21.5199,21.5023,21.5199,35900.0
2005-06-08 14:40:00,61.29,61.33,61.18,61.2,35100.0,21.5234,21.5374,21.4848,21.4918,35100.0
2005-06-08 14:50:00,61.18,61.18,61.07,61.13,63600.0,21.4848,21.4848,21.4461,21.4672,63600.0
2005-06-08 15:00:00,61.14,61.14,61.08,61.11,58200.0,21.4707,21.4707,21.4497,21.4602,58200.0
2005-06-08 15:10:00,61.1,61.14,61.06,61.08,103400.0,21.4567,21.4707,21.4426,21.4497,103400.0
2005-06-08 15:20:00,61.08,61.12,61.07,61.12,94500.0,21.4497,21.4637,21.4461,21.4637,94500.0
2005-06-08 15:30:00,61.11,61.14,61.1,61.11,93400.0,21.4602,21.4707,21.4567,21.4602,93400.0
2005-06-08 15:40:00,61.11,61.12,61.09,61.1,117200.0,21.4602,21.4637,21.4532,21.4567,117200.0
2005-06-08 15:50:00,61.09,61.1,61.06,61.06,128900.0,21.4532,21.4567,21.4426,21.4426,128900.0
2005-06-09 09:30:00,61.3,61.35,61.23,61.26,92400.0,21.5269,21.5445,21.5023,21.5129,92400.0
2005-06-09 09:40:00,61.26,61.31,61.23,61.24,145100.0,21.5129,21.5304,21.5023,21.5058,145100.0
2005-06-09 09:50:00,61.25,61.34,61.24,61.28,110800.0,21.5094,21.541,21.5058,21.5199,110800.0
2005-06-09 10:00:00,61.28,61.5,61.21,61.46,216600.0,21.5199,21.5971,21.4953,21.5831,216600.0
2005-06-09 10:10:00,61.45,61.45,61.32,61.33,96900.0,21.5796,21.5796,21.5339,21.5374,96900.0
2005-06-09 10:20:00,61.3,61.34,61.21,61.21,49900.0,21.5269,21.541,21.4953,21.4953,49900.0
2005-06-09 10:30:00,61.19,61.23,61.14,61.19,46500.0,21.4883,21.5023,21.4707,21.4883,46500.0
2005-06-09 10:40:00,61.21,61.29,61.18,61.29,52300.0,21.4953,21.5234,21.4848,21.5234,52300.0
2005-06-09 10:50:00,61.3,61.4,61.28,61.35,54100.0,21.5269,21.562,21.5199,21.5445,54100.0
2005-06-09 11:00:00,61.35,61.61,61.35,61.53,81500.0,21.5445,21.6358,21.5445,21.6077,81500.0
2005-06-09 11:10:00,61.53,61.53,61.44,61.47,50300.0,21.6077,21.6077,21.5761,21.5866,50300.0
2005-06-09 11:20:00,61.47,61.47,61.4,61.46,49700.0,21.5866,21.5866,21.562,21.5831,49700.0
2005-06-09 11:30:00,61.45,61.5,61.37,61.5,41300.0,21.5796,21.5971,21.5515,21.5971,41300.0
2005-06-09 11:40:00,61.48,61.64,61.48,61.59,121200.0,21.5901,21.6463,21.5901,21.6288,121200.0
2005-06-09 11:50:00,61.62,61.77,61.62,61.72,22700.0,21.6393,21.692,21.6393,21.6744,22700.0
2005-06-09 12:00:00,61.72,61.83,61.72,61.76,48300.0,21.6744,21.713,21.6744,21.6885,48300.0
2005-06-09 12:10:00,61.74,61.75,61.66,61.7,51200.0,21.6814,21.6849,21.6533,21.6674,51200.0
2005-06-09 12:20:00,61.71,61.84,61.66,61.8,53300.0,21.6709,21.7165,21.6533,21.7025,53300.0
2005-06-09 12:30:00,61.81,61.88,61.77,61.85,23700.0,21.706,21.7306,21.692,21.7201,23700.0
2005-06-09 12:40:00,61.84,61.85,61.79,61.82,15600.0,21.7165,21.7201,21.699,21.7095,15600.0
2005-06-09 12:50:00,61.81,61.9,61.75,61.84,18100.0,21.706,21.7376,21.6849,21.7165,18100.0
2005-06-09 13:00:00,61.83,61.95,61.83,61.91,31400.0,21.713,21.7552,21.713,21.7411,31400.0
2005-06-09 13:10:00,61.92,61.92,61.82,61.85,35500.0,21.7446,21.7446,21.7095,21.7201,35500.0
2005-06-09 13:20:00,61.85,61.85,61.78,61.82,183800.0,21.7201,21.7201,21.6955,21.7095,183800.0
2005-06-09 13:30:00,61.83,61.88,61.83,61.86,47700.0,21.713,21.7306,21.713,21.7236,47700.0
2005-06-09 13:40:00,61.85,61.95,61.84,61.95,30600.0,21.7201,21.7552,21.7165,21.7552,30600.0
2005-06-09 13:50:00,61.94,62.07,61.9,62.01,65000.0,21.7517,21.7973,21.7376,21.7762,65000.0
2005-06-09 14:00:00,62.02,62.09,62.0,62.05,34400.0,21.7798,21.8043,21.7727,21.7903,34400.0
2005-06-09 14:10:00,62.06,62.1,62.03,62.06,31000.0,21.7938,21.8078,21.7833,21.7938,31000.0
2005-06-09 14:20:00,62.06,62.06,61.96,61.96,26300.0,21.7938,21.7938,21.7587,21.7587,26300.0
2005-06-09 14:30:00,61.97,62.05,61.94,62.03,68200.0,21.7622,21.7903,21.7517,21.7833,68200.0
2005-06-09 14:40:00,62.03,62.13,62.02,62.08,69500.0,21.7833,21.8184,21.7798,21.8008,69500.0
2005-06-09 14:50:00,62.08,62.17,62.05,62.15,56200.0,21.8008,21.8324,21.7903,21.8254,56200.0
2005-06-09 15:00:00,62.14,62.24,62.12,62.18,126800.0,21.8219,21.857,21.8149,21.8359,126800.0
2005-06-09 15:10:00,62.16,62.26,62.16,62.22,111600.0,21.8289,21.864,21.8289,21.85,111600.0
2005-06-09 15:20:00,62.2,62.23,62.14,62.18,88900.0,21.843,21.8535,21.8219,21.8359,88900.0
2005-06-09 15:30:00,62.17,62.19,62.13,62.14,58600.0,21.8324,21.8395,21.8184,21.8219,58600.0
2005-06-09 15:40:00,62.15,62.19,62.0,62.07,90500.0,21.8254,21.8395,21.7727,21.7973,90500.0
2005-06-09 15:50:00,62.06,62.18,61.97,62.14,223600.0,21.7938,21.8359,21.7622,21.8219,223600.0
2005-06-10 09:30:00,62.71,62.71,62.4,62.51,223400.0,22.0221,22.0221,21.9132,21.9518,223400.0
2005-06-10 09:40:00,62.51,62.57,62.39,62.39,114900.0,21.9518,21.9729,21.9097,21.9097,114900.0
2005-06-10 09:50:00,62.39,62.43,62.27,62.29,86900.0,21.9097,21.9237,21.8675,21.8746,86900.0
2005-06-10 10:00:00,62.28,62.3,62.19,62.25,71200.0,21.8711,21.8781,21.8395,21.8605,71200.0
2005-06-10 10:10:00,62.24,62.25,62.08,62.08,158600.0,21.857,21.8605,21.8008,21.8008,158600.0
2005-06-10 10:20:00,62.08,62.09,61.97,62.08,73700.0,21.8008,21.8043,21.7622,21.8008,73700.0
2005-06-10 10:30:00,62.07,62.08,61.97,62.08,60600.0,21.7973,21.8008,21.7622,21.8008,60600.0
2005-06-10 10:40:00,62.08,62.12,62.02,62.05,61400.0,21.8008,21.8149,21.7798,21.7903,61400.0
2005-06-10 10:50:00,62.05,62.22,62.05,62.22,118500.0,21.7903,21.85,21.7903,21.85,118500.0
2005-06-10 11:00:00,62.22,62.3,62.11,62.12,70800.0,21.85,21.8781,21.8114,21.8149,70800.0
2005-06-10 11:10:00,62.11,62.16,62.06,62.15,60900.0,21.8114,21.8289,21.7938,21.8254,60900.0
2005-06-10 11:20:00,62.12,62.28,62.12,62.27,66500.0,21.8149,21.8711,21.8149,21.8675,66500.0
2005-06-10 11:30:00,62.27,62.3,62.18,62.18,52900.0,21.8675,21.8781,21.8359,21.8359,52900.0
2005-06-10 11:40:00,62.19,62.3,62.12,62.16,32700.0,21.8395,21.8781,21.8149,21.8289,32700.0
2005-06-10 11:50:00,62.16,62.19,62.07,62.14,47000.0,21.8289,21.8395,21.7973,21.8219,47000.0
2005-06-10 12:00:00,62.13,62.17,62.05,62.06,28600.0,21.8184,21.8324,21.7903,21.7938,28600.0
2005-06-10 12:10:00,62.06,62.09,61.96,62.01,37600.0,21.7938,21.8043,21.7587,21.7762,37600.0
2005-06-10 12:20:00,62.01,62.01,61.91,62.0,23800.0,21.7762,21.7762,21.7411,21.7727,23800.0
2005-06-10 12:30:00,62.0,62.02,61.95,62.02,22700.0,21.7727,21.7798,21.7552,21.7798,22700.0
2005-06-10 12:40:00,62.02,62.07,61.94,62.04,16500.0,21.7798,21.7973,21.7517,21.7868,16500.0
2005-06-10 12:50:00,62.04,62.08,62.0,62.04,10900.0,21.7868,21.8008,21.7727,21.7868,10900.0
2005-06-10 13:00:00,62.05,62.05,61.95,62.03,20000.0,21.7903,21.7903,21.7552,21.7833,20000.0
2005-06-10 13:10:00,62.03,62.11,62.02,62.06,22200.0,21.7833,21.8114,21.7798,21.7938,22200.0
2005-06-10 13:20:00,62.06,62.06,61.97,62.0,24500.0,21.7938,21.7938,21.7622,21.7727,24500.0
2005-06-10 13:30:00,61.97,62.07,61.94,62.07,18300.0,21.7622,21.7973,21.7517,21.7973,18300.0
2005-06-10 13:40:00,62.07,62.13,62.07,62.12,31400.0,21.7973,21.8184,21.7973,21.8149,31400.0
2005-06-10 13:50:00,62.14,62.15,62.07,62.07,20000.0,21.8219,21.8254,21.7973,21.7973,20000.0
2005-06-10 14:00:00,62.04,62.07,61.97,62.0,15600.0,21.7868,21.7973,21.7622,21.7727,15600.0
2005-06-10 14:10:00,61.98,62.03,61.95,61.98,11700.0,21.7657,21.7833,21.7552,21.7657,11700.0
2005-06-10 14:20:00,61.97,61.99,61.88,61.88,32500.0,21.7622,21.7692,21.7306,21.7306,32500.0
2005-06-10 14:30:00,61.89,61.9,61.82,61.82,21200.0,21.7341,21.7376,21.7095,21.7095,21200.0
2005-06-10 14:40:00,61.83,61.84,61.71,61.72,44800.0,21.713,21.7165,21.6709,21.6744,44800.0
2005-06-10 14:50:00,61.71,61.81,61.7,61.8,35100.0,21.6709,21.706,21.6674,21.7025,35100.0
2005-06-10 15:00:00,61.8,61.92,61.8,61.89,90000.0,21.7025,21.7446,21.7025,21.7341,90000.0
2005-06-10 15:10:00,61.88,61.97,61.88,61.97,82600.0,21.7306,21.7622,21.7306,21.7622,82600.0
2005-06-10 15:20:00,61.98,62.07,61.96,62.07,46300.0,21.7657,21.7973,21.7587,21.7973,46300.0
2005-06-10 15:30:00,62.07,62.1,62.02,62.1,37100.0,21.7973,21.8078,21.7798,21.8078,37100.0
2005-06-10 15:40:00,62.1,62.12,62.07,62.09,32900.0,21.8078,21.8149,21.7973,21.8043,32900.0
2005-06-10 15:50:00,62.1,62.14,62.08,62.13,38100.0,21.8078,21.8219,21.8008,21.8184,38100.0
2005-06-13 09:30:00,61.96,61.97,61.89,61.89,44200.0,21.7587,21.7622,21.7341,21.7341,44200.0
2005-06-13 09:40:00,61.89,61.91,61.79,61.8,57900.0,21.7341,21.7411,21.699,21.7025,57900.0
2005-06-13 09:50:00,61.8,61.87,61.75,61.77,53300.0,21.7025,21.7271,21.6849,21.692,53300.0
2005-06-13 10:00:00,61.76,61.78,61.7,61.74,79000.0,21.6885,21.6955,21.6674,21.6814,79000.0
2005-06-13 10:10:00,61.74,61.84,61.74,61.83,56300.0,21.6814,21.7165,21.6814,21.713,56300.0
2005-06-13 10:20:00,61.84,62.01,61.84,61.99,157100.0,21.7165,21.7762,21.7165,21.7692,157100.0
2005-06-13 10:30:00,62.0,62.14,62.0,62.14,74900.0,21.7727,21.8219,21.7727,21.8219,74900.0
2005-06-13 10:40:00,62.15,62.36,62.15,62.35,109300.0,21.8254,21.8992,21.8254,21.8956,109300.0
2005-06-13 10:50:00,62.36,62.46,62.31,62.39,112500.0,21.8992,21.9343,21.8816,21.9097,112500.0
2005-06-13 11:00:00,62.4,62.52,62.36,62.51,91700.0,21.9132,21.9553,21.8992,21.9518,91700.0
2005-06-13 11:10:00,62.51,62.52,62.25,62.31,91800.0,21.9518,21.9553,21.8605,21.8816,91800.0
2005-06-13 11:20:00,62.3,62.4,62.27,62.38,40000.0,21.8781,21.9132,21.8675,21.9062,40000.0
2005-06-13 11:30:00,62.39,62.46,62.32,62.33,60400.0,21.9097,21.9343,21.8851,21.8886,60400.0
2005-06-13 11:40:00,62.33,62.34,62.17,62.27,48600.0,21.8886,21.8921,21.8324,21.8675,48600.0
2005-06-13 11:50:00,62.27,62.36,62.26,62.34,30200.0,21.8675,21.8992,21.864,21.8921,30200.0
2005-06-13 12:00:00,62.34,62.37,62.33,62.33,16600.0,21.8921,21.9027,21.8886,21.8886,16600.0
2005-06-13 12:10:00,62.35,62.35,62.3,62.34,16800.0,21.8956,21.8956,21.8781,21.8921,16800.0
2005-06-13 12:20:00,62.36,62.38,62.33,62.38,23200.0,21.8992,21.9062,21.8886,21.9062,23200.0
2005-06-13 12:30:00,62.39,62.46,62.39,62.39,8900.0,21.9097,21.9343,21.9097,21.9097,8900.0
2005-06-13 12:40:00,62.38,62.41,62.35,62.36,16900.0,21.9062,21.9167,21.8956,21.8992,16900.0
2005-06-13 12:50:00,62.38,62.46,62.34,62.42,21100.0,21.9062,21.9343,21.8921,21.9202,21100.0
2005-06-13 13:00:00,62.4,62.5,62.4,62.48,27200.0,21.9132,21.9483,21.9132,21.9413,27200.0
2005-06-13 13:10:00,62.49,62.5,62.41,62.44,26700.0,21.9448,21.9483,21.9167,21.9272,26700.0
2005-06-13 13:20:00,62.43,62.48,62.43,62.46,10900.0,21.9237,21.9413,21.9237,21.9343,10900.0
2005-06-13 13:30:00,62.46,62.54,62.45,62.53,31700.0,21.9343,21.9624,21.9308,21.9589,31700.0
2005-06-13 13:40:00,62.53,62.58,62.48,62.56,33100.0,21.9589,21.9764,21.9413,21.9694,33100.0
2005-06-13 13:50:00,62.56,62.6,62.46,62.5,56100.0,21.9694,21.9834,21.9343,21.9483,56100.0
2005-06-13 14:00:00,62.5,62.58,62.45,62.56,34100.0,21.9483,21.9764,21.9308,21.9694,34100.0
2005-06-13 14:10:00,62.56,62.65,62.52,62.62,56000.0,21.9694,22.001,21.9553,21.9905,56000.0
2005-06-13 14:20:00,62.63,62.7,62.54,62.59,66500.0,21.994,22.0186,21.9624,21.9799,66500.0
2005-06-13 14:30:00,62.58,62.64,62.51,62.54,55800.0,21.9764,21.9975,21.9518,21.9624,55800.0
2005-06-13 14:40:00,62.55,62.6,62.5,62.54,30200.0,21.9659,21.9834,21.9483,21.9624,30200.0
2005-06-13 14:50:00,62.55,62.68,62.55,62.57,35800.0,21.9659,22.0115,21.9659,21.9729,35800.0
2005-06-13 15:00:00,62.6,62.64,62.55,62.62,38600.0,21.9834,21.9975,21.9659,21.9905,38600.0
2005-06-13 15:10:00,62.62,62.62,62.4,62.4,68300.0,21.9905,21.9905,21.9132,21.9132,68300.0
2005-06-13 15:20:00,62.4,62.52,62.39,62.46,74800.0,21.9132,21.9553,21.9097,21.9343,74800.0
2005-06-13 15:30:00,62.46,62.47,62.39,62.39,64000.0,21.9343,21.9378,21.9097,21.9097,64000.0
2005-06-13 15:40:00,62.39,62.44,62.39,62.39,107600.0,21.9097,21.9272,21.9097,21.9097,107600.0
2005-06-13 15:50:00,62.4,62.44,62.36,62.36,181300.0,21.9132,21.9272,21.8992,21.8992,181300.0
2005-06-14 09:30:00,62.51,62.64,62.46,62.57,105100.0,21.9518,21.9975,21.9343,21.9729,105100.0
2005-06-14 09:40:00,62.58,62.65,62.55,62.61,73300.0,21.9764,22.001,21.9659,21.9869,73300.0
2005-06-14 09:50:00,62.59,62.61,62.46,62.58,90100.0,21.9799,21.9869,21.9343,21.9764,90100.0
2005-06-14 10:00:00,62.58,62.62,62.55,62.59,69500.0,21.9764,21.9905,21.9659,21.9799,69500.0
2005-06-14 10:10:00,62.58,62.71,62.58,62.62,71500.0,21.9764,22.0221,21.9764,21.9905,71500.0
2005-06-14 10:20:00,62.62,62.64,62.55,62.58,76600.0,21.9905,21.9975,21.9659,21.9764,76600.0
2005-06-14 10:30:00,62.58,62.6,62.5,62.52,39000.0,21.9764,21.9834,21.9483,21.9553,39000.0
2005-06-14 10:40:00,62.51,62.55,62.48,62.52,71900.0,21.9518,21.9659,21.9413,21.9553,71900.0
2005-06-14 10:50:00,62.53,62.63,62.53,62.59,50200.0,21.9589,21.994,21.9589,21.9799,50200.0
2005-06-14 11:00:00,62.59,62.59,62.5,62.56,19300.0,21.9799,21.9799,21.9483,21.9694,19300.0
2005-06-14 11:10:00,62.56,62.63,62.55,62.61,33400.0,21.9694,21.994,21.9659,21.9869,33400.0
2005-06-14 11:20:00,62.61,62.62,62.53,62.55,43100.0,21.9869,21.9905,21.9589,21.9659,43100.0
2005-06-14 11:30:00,62.53,62.58,62.53,62.55,35400.0,21.9589,21.9764,21.9589,21.9659,35400.0
2005-06-14 11:40:00,62.55,62.58,62.53,62.55,35200.0,21.9659,21.9764,21.9589,21.9659,35200.0
2005-06-14 11:50:00,62.55,62.6,62.55,62.59,20400.0,21.9659,21.9834,21.9659,21.9799,20400.0
2005-06-14 12:00:00,62.58,62.59,62.5,62.51,34500.0,21.9764,21.9799,21.9483,21.9518,34500.0
2005-06-14 12:10:00,62.51,62.57,62.51,62.55,24500.0,21.9518,21.9729,21.9518,21.9659,24500.0
2005-06-14 12:20:00,62.56,62.61,62.54,62.57,17600.0,21.9694,21.9869,21.9624,21.9729,17600.0
2005-06-14 12:30:00,62.6,62.64,62.57,62.57,26500.0,21.9834,21.9975,21.9729,21.9729,26500.0
2005-06-14 12:40:00,62.6,62.73,62.59,62.7,29600.0,21.9834,22.0291,21.9799,22.0186,29600.0
2005-06-14 12:50:00,62.73,62.77,62.69,62.72,38900.0,22.0291,22.0431,22.015,22.0256,38900.0
2005-06-14 13:00:00,62.72,62.74,62.66,62.66,13000.0,22.0256,22.0326,22.0045,22.0045,13000.0
2005-06-14 13:10:00,62.68,62.7,62.65,62.67,11200.0,22.0115,22.0186,22.001,22.008,11200.0
2005-06-14 13:20:00,62.67,62.68,62.63,62.68,13200.0,22.008,22.0115,21.994,22.0115,13200.0
2005-06-14 13:30:00,62.68,62.7,62.65,62.69,19500.0,22.0115,22.0186,22.001,22.015,19500.0
2005-06-14 13:40:00,62.71,62.87,62.71,62.85,30000.0,22.0221,22.0783,22.0221,22.0712,30000.0
2005-06-14 13:50:00,62.82,62.89,62.78,62.88,16600.0,22.0607,22.0853,22.0466,22.0818,16600.0
2005-06-14 14:00:00,62.89,62.89,62.74,62.78,31100.0,22.0853,22.0853,22.0326,22.0466,31100.0
2005-06-14 14:10:00,62.78,62.82,62.74,62.77,19100.0,22.0466,22.0607,22.0326,22.0431,19100.0
2005-06-14 14:20:00,62.77,62.79,62.71,62.73,34000.0,22.0431,22.0502,22.0221,22.0291,34000.0
2005-06-14 14:30:00,62.74,62.8,62.71,62.75,19100.0,22.0326,22.0537,22.0221,22.0361,19100.0
2005-06-14 14:40:00,62.74,62.77,62.68,62.75,21500.0,22.0326,22.0431,22.0115,22.0361,21500.0
2005-06-14 14:50:00,62.73,62.75,62.68,62.7,22600.0,22.0291,22.0361,22.0115,22.0186,22600.0
2005-06-14 15:00:00,62.7,62.76,62.69,62.75,31100.0,22.0186,22.0396,22.015,22.0361,31100.0
2005-06-14 15:10:00,62.75,62.78,62.68,62.75,38000.0,22.0361,22.0466,22.0115,22.0361,38000.0
2005-06-14 15:20:00,62.75,62.77,62.71,62.72,26500.0,22.0361,22.0431,22.0221,22.0256,26500.0
2005-06-14 15:30:00,62.72,62.75,62.71,62.72,30100.0,22.0256,22.0361,22.0221,22.0256,30100.0
2005-06-14 15:40:00,62.74,62.75,62.7,62.75,26000.0,22.0326,22.0361,22.0186,22.0361,26000.0
2005-06-14 15:50:00,62.74,62.74,62.68,62.68,49600.0,22.0326,22.0326,22.0115,22.0115,49600.0
2005-06-15 09:30:00,62.56,62.68,62.54,62.62,115300.0,21.9694,22.0115,21.9624,21.9905,115300.0
2005-06-15 09:40:00,62.6,62.63,62.54,62.54,80400.0,21.9834,21.994,21.9624,21.9624,80400.0
2005-06-15 09:50:00,62.54,62.61,62.49,62.58,52700.0,21.9624,21.9869,21.9448,21.9764,52700.0
2005-06-15 10:00:00,62.58,62.59,62.52,62.58,38500.0,21.9764,21.9799,21.9553,21.9764,38500.0
2005-06-15 10:10:00,62.57,62.6,62.56,62.57,67700.0,21.9729,21.9834,21.9694,21.9729,67700.0
2005-06-15 10:20:00,62.58,62.59,62.48,62.48,33400.0,21.9764,21.9799,21.9413,21.9413,33400.0
2005-06-15 10:30:00,62.45,62.56,62.34,62.41,221700.0,21.9308,21.9694,21.8921,21.9167,221700.0
2005-06-15 10:40:00,62.41,62.49,62.39,62.49,94600.0,21.9167,21.9448,21.9097,21.9448,94600.0
2005-06-15 10:50:00,62.49,62.6,62.41,62.59,94000.0,21.9448,21.9834,21.9167,21.9799,94000.0
2005-06-15 11:00:00,62.58,62.58,62.44,62.52,122800.0,21.9764,21.9764,21.9272,21.9553,122800.0
2005-06-15 11:10:00,62.54,62.62,62.5,62.56,112100.0,21.9624,21.9905,21.9483,21.9694,112100.0
2005-06-15 11:20:00,62.55,62.63,62.53,62.62,86300.0,21.9659,21.994,21.9589,21.9905,86300.0
2005-06-15 11:30:00,62.62,62.65,62.54,62.61,58000.0,21.9905,22.001,21.9624,21.9869,58000.0
2005-06-15 11:40:00,62.61,62.64,62.58,62.61,35900.0,21.9869,21.9975,21.9764,21.9869,35900.0
2005-06-15 11:50:00,62.6,62.62,62.55,62.6,43000.0,21.9834,21.9905,21.9659,21.9834,43000.0
2005-06-15 12:00:00,62.59,62.68,62.59,62.65,48200.0,21.9799,22.0115,21.9799,22.001,48200.0
2005-06-15 12:10:00,62.67,62.71,62.64,62.69,19500.0,22.008,22.0221,21.9975,22.015,19500.0
2005-06-15 12:20:00,62.69,62.71,62.61,62.61,24300.0,22.015,22.0221,21.9869,21.9869,24300.0
2005-06-15 12:30:00,62.62,62.73,62.62,62.68,29300.0,21.9905,22.0291,21.9905,22.0115,29300.0
2005-06-15 12:40:00,62.68,62.68,62.59,62.6,37400.0,22.0115,22.0115,21.9799,21.9834,37400.0
2005-06-15 12:50:00,62.61,62.7,62.61,62.7,40100.0,21.9869,22.0186,21.9869,22.0186,40100.0
2005-06-15 13:00:00,62.69,62.83,62.69,62.82,31000.0,22.015,22.0642,22.015,22.0607,31000.0
2005-06-15 13:10:00,62.77,62.91,62.77,62.88,54900.0,22.0431,22.0923,22.0431,22.0818,54900.0
2005-06-15 13:20:00,62.9,62.92,62.82,62.85,26600.0,22.0888,22.0958,22.0607,22.0712,26600.0
2005-06-15 13:30:00,62.85,62.88,62.74,62.84,74600.0,22.0712,22.0818,22.0326,22.0677,74600.0
2005-06-15 13:40:00,62.81,62.87,62.8,62.86,31700.0,22.0572,22.0783,22.0537,22.0747,31700.0
2005-06-15 13:50:00,62.86,62.95,62.82,62.92,30500.0,22.0747,22.1063,22.0607,22.0958,30500.0
2005-06-15 14:00:00,62.93,62.98,62.87,62.94,19800.0,22.0993,22.1169,22.0783,22.1028,19800.0
2005-06-15 14:10:00,62.92,62.99,62.89,62.99,38300.0,22.0958,22.1204,22.0853,22.1204,38300.0
2005-06-15 14:20:00,62.96,62.99,62.77,62.79,45700.0,22.1099,22.1204,22.0431,22.0502,45700.0
2005-06-15 14:30:00,62.78,62.84,62.77,62.77,35900.0,22.0466,22.0677,22.0431,22.0431,35900.0
2005-06-15 14:40:00,62.77,62.96,62.77,62.94,49900.0,22.0431,22.1099,22.0431,22.1028,49900.0
2005-06-15 14:50:00,62.94,62.96,62.81,62.87,32600.0,22.1028,22.1099,22.0572,22.0783,32600.0
2005-06-15 15:00:00,62.86,62.88,62.77,62.77,32800.0,22.0747,22.0818,22.0431,22.0431,32800.0
2005-06-15 15:10:00,62.77,62.83,62.77,62.8,14600.0,22.0431,22.0642,22.0431,22.0537,14600.0
2005-06-15 15:20:00,62.8,62.83,62.76,62.81,41600.0,22.0537,22.0642,22.0396,22.0572,41600.0
2005-06-15 15:30:00,62.81,62.84,62.77,62.78,70600.0,22.0572,22.0677,22.0431,22.0466,70600.0
2005-06-15 15:40:00,62.77,62.8,62.75,62.8,91000.0,22.0431,22.0537,22.0361,22.0537,91000.0
2005-06-15 15:50:00,62.8,62.83,62.77,62.83,104900.0,22.0537,22.0642,22.0431,22.0642,104900.0
2005-06-16 09:30:00,63.07,63.1,62.98,62.98,164200.0,22.1485,22.159,22.1169,22.1169,164200.0
2005-06-16 09:40:00,62.95,62.95,62.81,62.84,83800.0,22.1063,22.1063,22.0572,22.0677,83800.0
2005-06-16 09:50:00,62.85,62.85,62.74,62.74,92900.0,22.0712,22.0712,22.0326,22.0326,92900.0
2005-06-16 10:00:00,62.75,63.04,62.73,63.0,77600.0,22.0361,22.138,22.0291,22.1239,77600.0
2005-06-16 10:10:00,63.02,63.07,62.9,62.9,79600.0,22.1309,22.1485,22.0888,22.0888,79600.0
2005-06-16 10:20:00,62.9,62.91,62.82,62.87,32800.0,22.0888,22.0923,22.0607,22.0783,32800.0
2005-06-16 10:30:00,62.88,62.99,62.84,62.96,85300.0,22.0818,22.1204,22.0677,22.1099,85300.0
2005-06-16 10:40:00,62.98,63.07,62.92,62.96,112000.0,22.1169,22.1485,22.0958,22.1099,112000.0
2005-06-16 10:50:00,62.94,63.0,62.91,63.0,84100.0,22.1028,22.1239,22.0923,22.1239,84100.0
2005-06-16 11:00:00,63.01,63.03,62.96,63.02,72700.0,22.1274,22.1344,22.1099,22.1309,72700.0
2005-06-16 11:10:00,63.02,63.04,62.97,63.03,27700.0,22.1309,22.138,22.1134,22.1344,27700.0
2005-06-16 11:20:00,63.02,63.07,63.01,63.04,58500.0,22.1309,22.1485,22.1274,22.138,58500.0
2005-06-16 11:30:00,63.04,63.07,62.98,63.06,71100.0,22.138,22.1485,22.1169,22.145,71100.0
2005-06-16 11:40:00,63.07,63.09,63.0,63.09,26800.0,22.1485,22.1555,22.1239,22.1555,26800.0
2005-06-16 11:50:00,63.1,63.12,63.04,63.12,31800.0,22.159,22.166,22.138,22.166,31800.0
2005-06-16 12:00:00,63.12,63.12,63.02,63.03,34900.0,22.166,22.166,22.1309,22.1344,34900.0
2005-06-16 12:10:00,63.02,63.02,62.92,63.0,37800.0,22.1309,22.1309,22.0958,22.1239,37800.0
2005-06-16 12:20:00,62.99,63.02,62.94,62.94,17000.0,22.1204,22.1309,22.1028,22.1028,17000.0
2005-06-16 12:30:00,62.94,63.02,62.93,63.0,26900.0,22.1028,22.1309,22.0993,22.1239,26900.0
2005-06-16 12:40:00,63.0,63.01,62.97,62.97,22400.0,22.1239,22.1274,22.1134,22.1134,22400.0
2005-06-16 12:50:00,62.97,63.02,62.97,63.0,22100.0,22.1134,22.1309,22.1134,22.1239,22100.0
2005-06-16 13:00:00,63.0,63.01,62.95,62.98,17500.0,22.1239,22.1274,22.1063,22.1169,17500.0
2005-06-16 13:10:00,62.98,63.02,62.96,63.01,18200.0,22.1169,22.1309,22.1099,22.1274,18200.0
2005-06-16 13:20:00,63.02,63.05,63.01,63.04,20100.0,22.1309,22.1415,22.1274,22.138,20100.0
2005-06-16 13:30:00,63.04,63.13,63.03,63.13,23200.0,22.138,22.1696,22.1344,22.1696,23200.0
2005-06-16 13:40:00,63.14,63.17,63.09,63.16,29600.0,22.1731,22.1836,22.1555,22.1801,29600.0
2005-06-16 13:50:00,63.15,63.17,63.07,63.11,42000.0,22.1766,22.1836,22.1485,22.1625,42000.0
2005-06-16 14:00:00,63.12,63.2,63.11,63.14,40000.0,22.166,22.1941,22.1625,22.1731,40000.0
2005-06-16 14:10:00,63.14,63.2,63.12,63.17,18000.0,22.1731,22.1941,22.166,22.1836,18000.0
2005-06-16 14:20:00,63.13,63.25,63.12,63.23,33400.0,22.1696,22.2117,22.166,22.2047,33400.0
2005-06-16 14:30:00,63.23,63.27,63.22,63.24,35100.0,22.2047,22.2187,22.2012,22.2082,35100.0
2005-06-16 14:40:00,63.25,63.31,63.21,63.21,28300.0,22.2117,22.2328,22.1977,22.1977,28300.0
2005-06-16 14:50:00,63.26,63.34,63.24,63.29,26700.0,22.2152,22.2433,22.2082,22.2257,26700.0
2005-06-16 15:00:00,63.31,63.33,63.2,63.25,29900.0,22.2328,22.2398,22.1941,22.2117,29900.0
2005-06-16 15:10:00,63.25,63.3,63.22,63.23,22300.0,22.2117,22.2293,22.2012,22.2047,22300.0
2005-06-16 15:20:00,63.23,63.24,63.1,63.11,155900.0,22.2047,22.2082,22.159,22.1625,155900.0
2005-06-16 15:30:00,63.15,63.23,63.15,63.22,39500.0,22.1766,22.2047,22.1766,22.2012,39500.0
2005-06-16 15:40:00,63.23,63.26,63.22,63.25,48100.0,22.2047,22.2152,22.2012,22.2117,48100.0
2005-06-16 15:50:00,63.26,63.39,63.24,63.27,108200.0,22.2152,22.2609,22.2082,22.2187,108200.0
2005-06-17 09:30:00,64.16,64.33,64.16,64.22,191800.0,22.5313,22.591,22.5313,22.5523,191800.0
2005-06-17 09:40:00,64.23,64.29,64.2,64.29,122900.0,22.5558,22.5769,22.5453,22.5769,122900.0
2005-06-17 09:50:00,64.28,64.42,64.27,64.31,164600.0,22.5734,22.6226,22.5699,22.5839,164600.0
2005-06-17 10:00:00,64.31,64.34,64.26,64.33,99800.0,22.5839,22.5945,22.5664,22.591,99800.0
2005-06-17 10:10:00,64.33,64.43,64.23,64.3,128000.0,22.591,22.6261,22.5558,22.5804,128000.0
2005-06-17 10:20:00,64.31,64.41,64.24,64.4,75500.0,22.5839,22.6191,22.5594,22.6155,75500.0
2005-06-17 10:30:00,64.41,64.43,64.33,64.42,108100.0,22.6191,22.6261,22.591,22.6226,108100.0
2005-06-17 10:40:00,64.41,64.48,64.35,64.36,189800.0,22.6191,22.6436,22.598,22.6015,189800.0
2005-06-17 10:50:00,64.36,64.39,64.12,64.15,104000.0,22.6015,22.612,22.5172,22.5278,104000.0
2005-06-17 11:00:00,64.14,64.25,64.14,64.23,100600.0,22.5242,22.5629,22.5242,22.5558,100600.0
2005-06-17 11:10:00,64.24,64.32,64.24,64.31,38800.0,22.5594,22.5875,22.5594,22.5839,38800.0
2005-06-17 11:20:00,64.3,64.31,64.22,64.22,45000.0,22.5804,22.5839,22.5523,22.5523,45000.0
2005-06-17 11:30:00,64.23,64.28,64.17,64.25,51400.0,22.5558,22.5734,22.5348,22.5629,51400.0
2005-06-17 11:40:00,64.27,64.32,64.23,64.23,51600.0,22.5699,22.5875,22.5558,22.5558,51600.0
2005-06-17 11:50:00,64.27,64.29,64.23,64.29,21400.0,22.5699,22.5769,22.5558,22.5769,21400.0
2005-06-17 12:00:00,64.28,64.35,64.28,64.33,54600.0,22.5734,22.598,22.5734,22.591,54600.0
2005-06-17 12:10:00,64.34,64.34,64.25,64.25,11200.0,22.5945,22.5945,22.5629,22.5629,11200.0
2005-06-17 12:20:00,64.26,64.28,64.24,64.28,28100.0,22.5664,22.5734,22.5594,22.5734,28100.0
2005-06-17 12:30:00,64.28,64.37,64.28,64.3,31800.0,22.5734,22.605,22.5734,22.5804,31800.0
2005-06-17 12:40:00,64.31,64.39,64.3,64.35,30900.0,22.5839,22.612,22.5804,22.598,30900.0
2005-06-17 12:50:00,64.37,64.39,64.34,64.35,23700.0,22.605,22.612,22.5945,22.598,23700.0
2005-06-17 13:00:00,64.38,64.39,64.3,64.31,13500.0,22.6085,22.612,22.5804,22.5839,13500.0
2005-06-17 13:10:00,64.32,64.39,64.28,64.34,28900.0,22.5875,22.612,22.5734,22.5945,28900.0
2005-06-17 13:20:00,64.35,64.44,64.33,64.41,31200.0,22.598,22.6296,22.591,22.6191,31200.0
2005-06-17 13:30:00,64.39,64.49,64.39,64.45,38300.0,22.612,22.6472,22.612,22.6331,38300.0
2005-06-17 13:40:00,64.45,64.48,64.4,64.44,14900.0,22.6331,22.6436,22.6155,22.6296,14900.0
2005-06-17 13:50:00,64.44,64.5,64.42,64.44,45600.0,22.6296,22.6507,22.6226,22.6296,45600.0
2005-06-17 14:00:00,64.46,64.48,64.41,64.48,18800.0,22.6366,22.6436,22.6191,22.6436,18800.0
2005-06-17 14:10:00,64.47,64.59,64.47,64.58,41100.0,22.6401,22.6823,22.6401,22.6788,41100.0
2005-06-17 14:20:00,64.57,64.6,64.53,64.56,51600.0,22.6752,22.6858,22.6612,22.6717,51600.0
2005-06-17 14:30:00,64.56,64.58,64.48,64.53,42400.0,22.6717,22.6788,22.6436,22.6612,42400.0
2005-06-17 14:40:00,64.53,64.53,64.45,64.49,23600.0,22.6612,22.6612,22.6331,22.6472,23600.0
2005-06-17 14:50:00,64.47,64.49,64.35,64.47,43800.0,22.6401,22.6472,22.598,22.6401,43800.0
2005-06-17 15:00:00,64.47,64.56,64.45,64.54,49500.0,22.6401,22.6717,22.6331,22.6647,49500.0
2005-06-17 15:10:00,64.54,64.62,64.54,64.61,50200.0,22.6647,22.6928,22.6647,22.6893,50200.0
2005-06-17 15:20:00,64.61,64.67,64.6,64.62,60700.0,22.6893,22.7104,22.6858,22.6928,60700.0
2005-06-17 15:30:00,64.63,64.64,64.56,64.59,59800.0,22.6963,22.6998,22.6717,22.6823,59800.0
2005-06-17 15:40:00,64.61,64.61,64.52,64.58,89300.0,22.6893,22.6893,22.6577,22.6788,89300.0
2005-06-17 15:50:00,64.58,64.64,64.56,64.6,159500.0,22.6788,22.6998,22.6717,22.6858,159500.0
2005-06-20 09:30:00,64.86,64.86,64.77,64.77,104400.0,22.7771,22.7771,22.7455,22.7455,104400.0
2005-06-20 09:40:00,64.78,64.79,64.72,64.72,72000.0,22.749,22.7525,22.7279,22.7279,72000.0
2005-06-20 09:50:00,64.72,64.81,64.69,64.81,63900.0,22.7279,22.7595,22.7174,22.7595,63900.0
2005-06-20 10:00:00,64.8,64.81,64.62,64.72,179600.0,22.756,22.7595,22.6928,22.7279,179600.0
2005-06-20 10:10:00,64.72,64.73,64.68,64.68,50700.0,22.7279,22.7314,22.7139,22.7139,50700.0
2005-06-20 10:20:00,64.68,64.69,64.6,64.66,87000.0,22.7139,22.7174,22.6858,22.7069,87000.0
2005-06-20 10:30:00,64.64,64.73,64.62,64.73,129600.0,22.6998,22.7314,22.6928,22.7314,129600.0
2005-06-20 10:40:00,64.74,64.76,64.7,64.72,78300.0,22.7349,22.742,22.7209,22.7279,78300.0
2005-06-20 10:50:00,64.72,64.75,64.62,64.67,106500.0,22.7279,22.7385,22.6928,22.7104,106500.0
2005-06-20 11:00:00,64.65,64.67,64.55,64.57,94800.0,22.7033,22.7104,22.6682,22.6752,94800.0
2005-06-20 11:10:00,64.57,64.63,64.56,64.58,138700.0,22.6752,22.6963,22.6717,22.6788,138700.0
2005-06-20 11:20:00,64.58,64.6,64.55,64.55,163700.0,22.6788,22.6858,22.6682,22.6682,163700.0
2005-06-20 11:30:00,64.56,64.6,64.52,64.58,37000.0,22.6717,22.6858,22.6577,22.6788,37000.0
2005-06-20 11:40:00,64.61,64.66,64.55,64.61,30400.0,22.6893,22.7069,22.6682,22.6893,30400.0
2005-06-20 11:50:00,64.62,64.62,64.57,64.58,39100.0,22.6928,22.6928,22.6752,22.6788,39100.0
2005-06-20 12:00:00,64.57,64.61,64.55,64.56,17400.0,22.6752,22.6893,22.6682,22.6717,17400.0
2005-06-20 12:10:00,64.56,64.59,64.55,64.55,21700.0,22.6717,22.6823,22.6682,22.6682,21700.0
2005-06-20 12:20:00,64.55,64.56,64.49,64.5,26900.0,22.6682,22.6717,22.6472,22.6507,26900.0
2005-06-20 12:30:00,64.5,64.53,64.47,64.5,35700.0,22.6507,22.6612,22.6401,22.6507,35700.0
2005-06-20 12:40:00,64.5,64.57,64.5,64.53,37500.0,22.6507,22.6752,22.6507,22.6612,37500.0
2005-06-20 12:50:00,64.53,64.61,64.53,64.57,41000.0,22.6612,22.6893,22.6612,22.6752,41000.0
2005-06-20 13:00:00,64.58,64.61,64.55,64.61,18500.0,22.6788,22.6893,22.6682,22.6893,18500.0
2005-06-20 13:10:00,64.61,64.65,64.61,64.64,10200.0,22.6893,22.7033,22.6893,22.6998,10200.0
2005-06-20 13:20:00,64.63,64.72,64.63,64.71,29900.0,22.6963,22.7279,22.6963,22.7244,29900.0
2005-06-20 13:30:00,64.71,64.71,64.66,64.69,11400.0,22.7244,22.7244,22.7069,22.7174,11400.0
2005-06-20 13:40:00,64.71,64.8,64.67,64.79,45600.0,22.7244,22.756,22.7104,22.7525,45600.0
2005-06-20 13:50:00,64.8,64.8,64.72,64.72,20600.0,22.756,22.756,22.7279,22.7279,20600.0
2005-06-20 14:00:00,64.73,64.82,64.73,64.8,45400.0,22.7314,22.763,22.7314,22.756,45400.0
2005-06-20 14:10:00,64.8,64.81,64.71,64.76,33600.0,22.756,22.7595,22.7244,22.742,33600.0
2005-06-20 14:20:00,64.75,64.8,64.73,64.79,36100.0,22.7385,22.756,22.7314,22.7525,36100.0
2005-06-20 14:30:00,64.79,64.9,64.78,64.87,21600.0,22.7525,22.7911,22.749,22.7806,21600.0
2005-06-20 14:40:00,64.86,64.91,64.86,64.91,25900.0,22.7771,22.7946,22.7771,22.7946,25900.0
2005-06-20 14:50:00,64.89,64.9,64.84,64.85,24200.0,22.7876,22.7911,22.7701,22.7736,24200.0
2005-06-20 15:00:00,64.86,64.94,64.82,64.88,32000.0,22.7771,22.8052,22.763,22.7841,32000.0
2005-06-20 15:10:00,64.88,64.89,64.8,64.88,80800.0,22.7841,22.7876,22.756,22.7841,80800.0
2005-06-20 15:20:00,64.88,64.88,64.82,64.82,42300.0,22.7841,22.7841,22.763,22.763,42300.0
2005-06-20 15:30:00,64.82,64.85,64.79,64.82,59800.0,22.763,22.7736,22.7525,22.763,59800.0
2005-06-20 15:40:00,64.8,64.8,64.69,64.72,117900.0,22.756,22.756,22.7174,22.7279,117900.0
2005-06-20 15:50:00,64.72,64.74,64.65,64.7,134400.0,22.7279,22.7349,22.7033,22.7209,134400.0
2005-06-21 09:30:00,64.2,64.29,64.19,64.27,108400.0,22.5453,22.5769,22.5418,22.5699,108400.0
2005-06-21 09:40:00,64.28,64.31,64.2,64.2,95200.0,22.5734,22.5839,22.5453,22.5453,95200.0
2005-06-21 09:50:00,64.22,64.25,64.15,64.17,170400.0,22.5523,22.5629,22.5278,22.5348,170400.0
2005-06-21 10:00:00,64.18,64.18,64.1,64.1,70100.0,22.5383,22.5383,22.5102,22.5102,70100.0
2005-06-21 10:10:00,64.1,64.18,64.1,64.16,76100.0,22.5102,22.5383,22.5102,22.5313,76100.0
2005-06-21 10:20:00,64.16,64.17,64.1,64.1,116300.0,22.5313,22.5348,22.5102,22.5102,116300.0
2005-06-21 10:30:00,64.11,64.25,64.11,64.16,75400.0,22.5137,22.5629,22.5137,22.5313,75400.0
2005-06-21 10:40:00,64.17,64.34,64.13,64.33,76800.0,22.5348,22.5945,22.5207,22.591,76800.0
2005-06-21 10:50:00,64.33,64.35,64.23,64.34,51100.0,22.591,22.598,22.5558,22.5945,51100.0
2005-06-21 11:00:00,64.35,64.4,64.33,64.37,66100.0,22.598,22.6155,22.591,22.605,66100.0
2005-06-21 11:10:00,64.37,64.44,64.29,64.29,60400.0,22.605,22.6296,22.5769,22.5769,60400.0
2005-06-21 11:20:00,64.29,64.29,64.1,64.1,60300.0,22.5769,22.5769,22.5102,22.5102,60300.0
2005-06-21 11:30:00,64.1,64.18,64.1,64.16,21400.0,22.5102,22.5383,22.5102,22.5313,21400.0
2005-06-21 11:40:00,64.17,64.18,64.11,64.13,23600.0,22.5348,22.5383,22.5137,22.5207,23600.0
2005-06-21 11:50:00,64.13,64.13,64.07,64.08,26000.0,22.5207,22.5207,22.4997,22.5032,26000.0
2005-06-21 12:00:00,64.05,64.12,64.0,64.08,57400.0,22.4926,22.5172,22.4751,22.5032,57400.0
2005-06-21 12:10:00,64.08,64.12,64.08,64.08,27800.0,22.5032,22.5172,22.5032,22.5032,27800.0
2005-06-21 12:20:00,64.07,64.1,64.05,64.06,38200.0,22.4997,22.5102,22.4926,22.4961,38200.0
2005-06-21 12:30:00,64.07,64.14,64.06,64.14,46600.0,22.4997,22.5242,22.4961,22.5242,46600.0
2005-06-21 12:40:00,64.14,64.16,64.11,64.12,24500.0,22.5242,22.5313,22.5137,22.5172,24500.0
2005-06-21 12:50:00,64.14,64.19,64.14,64.16,29700.0,22.5242,22.5418,22.5242,22.5313,29700.0
2005-06-21 13:00:00,64.15,64.17,64.12,64.16,38400.0,22.5278,22.5348,22.5172,22.5313,38400.0
2005-06-21 13:10:00,64.16,64.16,64.1,64.16,21200.0,22.5313,22.5313,22.5102,22.5313,21200.0
2005-06-21 13:20:00,64.15,64.21,64.13,64.17,41900.0,22.5278,22.5488,22.5207,22.5348,41900.0
2005-06-21 13:30:00,64.16,64.19,64.13,64.18,15300.0,22.5313,22.5418,22.5207,22.5383,15300.0
2005-06-21 13:40:00,64.19,64.24,64.17,64.22,19600.0,22.5418,22.5594,22.5348,22.5523,19600.0
2005-06-21 13:50:00,64.22,64.25,64.16,64.17,86700.0,22.5523,22.5629,22.5313,22.5348,86700.0
2005-06-21 14:00:00,64.19,64.19,64.07,64.09,42900.0,22.5418,22.5418,22.4997,22.5067,42900.0
2005-06-21 14:10:00,64.08,64.15,64.07,64.11,37100.0,22.5032,22.5278,22.4997,22.5137,37100.0
2005-06-21 14:20:00,64.1,64.13,64.05,64.06,38000.0,22.5102,22.5207,22.4926,22.4961,38000.0
2005-06-21 14:30:00,64.06,64.14,64.06,64.13,66700.0,22.4961,22.5242,22.4961,22.5207,66700.0
2005-06-21 14:40:00,64.12,64.15,64.05,64.13,56500.0,22.5172,22.5278,22.4926,22.5207,56500.0
2005-06-21 14:50:00,64.13,64.13,64.03,64.06,62700.0,22.5207,22.5207,22.4856,22.4961,62700.0
2005-06-21 15:00:00,64.07,64.09,63.96,63.96,57100.0,22.4997,22.5067,22.461,22.461,57100.0
2005-06-21 15:10:00,63.94,63.95,63.8,63.8,138100.0,22.454,22.4575,22.4048,22.4048,138100.0
2005-06-21 15:20:00,63.8,63.82,63.75,63.79,95400.0,22.4048,22.4119,22.3873,22.4013,95400.0
2005-06-21 15:30:00,63.79,63.81,63.67,63.74,190800.0,22.4013,22.4084,22.3592,22.3838,190800.0
2005-06-21 15:40:00,63.74,63.77,63.66,63.75,257800.0,22.3838,22.3943,22.3557,22.3873,257800.0
2005-06-21 15:50:00,63.75,63.77,63.67,63.76,185900.0,22.3873,22.3943,22.3592,22.3908,185900.0
2005-06-22 09:30:00,63.78,63.91,63.78,63.89,161000.0,22.3978,22.4435,22.3978,22.4364,161000.0
2005-06-22 09:40:00,63.89,63.92,63.81,63.82,82000.0,22.4364,22.447,22.4084,22.4119,82000.0
2005-06-22 09:50:00,63.82,63.85,63.63,63.7,84600.0,22.4119,22.4224,22.3451,22.3697,84600.0
2005-06-22 10:00:00,63.68,63.86,63.63,63.85,78800.0,22.3627,22.4259,22.3451,22.4224,78800.0
2005-06-22 10:10:00,63.89,64.02,63.85,63.99,85200.0,22.4364,22.4821,22.4224,22.4716,85200.0
2005-06-22 10:20:00,63.98,64.05,63.98,64.02,70500.0,22.4681,22.4926,22.4681,22.4821,70500.0
2005-06-22 10:30:00,64.01,64.09,63.85,63.89,239100.0,22.4786,22.5067,22.4224,22.4364,239100.0
2005-06-22 10:40:00,63.89,63.9,63.78,63.89,100400.0,22.4364,22.44,22.3978,22.4364,100400.0
2005-06-22 10:50:00,63.89,63.9,63.71,63.75,110900.0,22.4364,22.44,22.3732,22.3873,110900.0
2005-06-22 11:00:00,63.74,63.76,63.69,63.74,82000.0,22.3838,22.3908,22.3662,22.3838,82000.0
2005-06-22 11:10:00,63.71,63.82,63.71,63.81,88900.0,22.3732,22.4119,22.3732,22.4084,88900.0
2005-06-22 11:20:00,63.82,63.92,63.82,63.9,121300.0,22.4119,22.447,22.4119,22.44,121300.0
2005-06-22 11:30:00,63.92,63.94,63.72,63.73,29300.0,22.447,22.454,22.3767,22.3803,29300.0
2005-06-22 11:40:00,63.73,63.73,63.43,63.45,118900.0,22.3803,22.3803,22.2749,22.2819,118900.0
2005-06-22 11:50:00,63.45,63.54,63.41,63.49,67700.0,22.2819,22.3135,22.2679,22.296,67700.0
2005-06-22 12:00:00,63.48,63.67,63.47,63.62,34500.0,22.2925,22.3592,22.289,22.3416,34500.0
2005-06-22 12:10:00,63.64,63.7,63.59,63.7,37800.0,22.3487,22.3697,22.3311,22.3697,37800.0
2005-06-22 12:20:00,63.7,63.77,63.65,63.66,82700.0,22.3697,22.3943,22.3522,22.3557,82700.0
2005-06-22 12:30:00,63.66,63.7,63.64,63.68,45700.0,22.3557,22.3697,22.3487,22.3627,45700.0
2005-06-22 12:40:00,63.7,63.7,63.61,63.65,32900.0,22.3697,22.3697,22.3381,22.3522,32900.0
2005-06-22 12:50:00,63.66,63.68,63.61,63.62,20900.0,22.3557,22.3627,22.3381,22.3416,20900.0
2005-06-22 13:00:00,63.62,63.67,63.62,63.65,48200.0,22.3416,22.3592,22.3416,22.3522,48200.0
2005-06-22 13:10:00,63.65,63.67,63.62,63.63,20000.0,22.3522,22.3592,22.3416,22.3451,20000.0
2005-06-22 13:20:00,63.62,63.71,63.6,63.7,66100.0,22.3416,22.3732,22.3346,22.3697,66100.0
2005-06-22 13:30:00,63.7,63.7,63.63,63.64,38000.0,22.3697,22.3697,22.3451,22.3487,38000.0
2005-06-22 13:40:00,63.66,63.7,63.62,63.64,40200.0,22.3557,22.3697,22.3416,22.3487,40200.0
2005-06-22 13:50:00,63.64,63.65,63.55,63.63,36100.0,22.3487,22.3522,22.3171,22.3451,36100.0
2005-06-22 14:00:00,63.62,63.62,63.49,63.5,43900.0,22.3416,22.3416,22.296,22.2995,43900.0
2005-06-22 14:10:00,63.49,63.57,63.47,63.54,23500.0,22.296,22.3241,22.289,22.3135,23500.0
2005-06-22 14:20:00,63.54,63.6,63.51,63.6,37400.0,22.3135,22.3346,22.303,22.3346,37400.0
2005-06-22 14:30:00,63.6,63.68,63.6,63.66,36000.0,22.3346,22.3627,22.3346,22.3557,36000.0
2005-06-22 14:40:00,63.65,63.78,63.62,63.75,32800.0,22.3522,22.3978,22.3416,22.3873,32800.0
2005-06-22 14:50:00,63.77,63.87,63.73,63.83,28100.0,22.3943,22.4294,22.3803,22.4154,28100.0
2005-06-22 15:00:00,63.84,63.97,63.79,63.87,34600.0,22.4189,22.4645,22.4013,22.4294,34600.0
2005-06-22 15:10:00,63.85,63.9,63.74,63.76,99800.0,22.4224,22.44,22.3838,22.3908,99800.0
2005-06-22 15:20:00,63.76,63.76,63.64,63.64,210600.0,22.3908,22.3908,22.3487,22.3487,210600.0
2005-06-22 15:30:00,63.64,63.64,63.57,63.6,83500.0,22.3487,22.3487,22.3241,22.3346,83500.0
2005-06-22 15:40:00,63.62,63.65,63.58,63.58,114500.0,22.3416,22.3522,22.3276,22.3276,114500.0
2005-06-22 15:50:00,63.6,63.62,63.52,63.54,163000.0,22.3346,22.3416,22.3065,22.3135,163000.0
2005-06-23 09:30:00,63.61,63.65,63.57,63.57,78200.0,22.3381,22.3522,22.3241,22.3241,78200.0
2005-06-23 09:40:00,63.56,63.6,63.51,63.59,107200.0,22.3206,22.3346,22.303,22.3311,107200.0
2005-06-23 09:50:00,63.6,63.65,63.56,63.63,77600.0,22.3346,22.3522,22.3206,22.3451,77600.0
2005-06-23 10:00:00,63.64,63.64,63.55,63.62,209500.0,22.3487,22.3487,22.3171,22.3416,209500.0
2005-06-23 10:10:00,63.62,63.68,63.58,63.67,109200.0,22.3416,22.3627,22.3276,22.3592,109200.0
2005-06-23 10:20:00,63.68,63.8,63.65,63.79,153200.0,22.3627,22.4048,22.3522,22.4013,153200.0
2005-06-23 10:30:00,63.78,63.93,63.7,63.93,81100.0,22.3978,22.4505,22.3697,22.4505,81100.0
2005-06-23 10:40:00,63.93,63.98,63.85,63.94,159500.0,22.4505,22.4681,22.4224,22.454,159500.0
2005-06-23 10:50:00,63.96,64.09,63.94,64.04,173400.0,22.461,22.5067,22.454,22.4891,173400.0
2005-06-23 11:00:00,64.05,64.12,64.03,64.08,72800.0,22.4926,22.5172,22.4856,22.5032,72800.0
2005-06-23 11:10:00,64.08,64.24,64.05,64.2,61000.0,22.5032,22.5594,22.4926,22.5453,61000.0
2005-06-23 11:20:00,64.23,64.25,64.15,64.17,49600.0,22.5558,22.5629,22.5278,22.5348,49600.0
2005-06-23 11:30:00,64.19,64.2,64.14,64.17,30700.0,22.5418,22.5453,22.5242,22.5348,30700.0
2005-06-23 11:40:00,64.19,64.22,64.11,64.17,31300.0,22.5418,22.5523,22.5137,22.5348,31300.0
2005-06-23 11:50:00,64.18,64.19,64.05,64.07,27700.0,22.5383,22.5418,22.4926,22.4997,27700.0
2005-06-23 12:00:00,64.07,64.15,64.06,64.13,28600.0,22.4997,22.5278,22.4961,22.5207,28600.0
2005-06-23 12:10:00,64.12,64.17,64.11,64.15,22800.0,22.5172,22.5348,22.5137,22.5278,22800.0
2005-06-23 12:20:00,64.16,64.22,64.14,64.18,21300.0,22.5313,22.5523,22.5242,22.5383,21300.0
2005-06-23 12:30:00,64.18,64.29,64.16,64.29,19200.0,22.5383,22.5769,22.5313,22.5769,19200.0
2005-06-23 12:40:00,64.29,64.35,64.29,64.34,23100.0,22.5769,22.598,22.5769,22.5945,23100.0
2005-06-23 12:50:00,64.32,64.4,64.29,64.33,40300.0,22.5875,22.6155,22.5769,22.591,40300.0
2005-06-23 13:00:00,64.34,64.39,64.33,64.35,23300.0,22.5945,22.612,22.591,22.598,23300.0
2005-06-23 13:10:00,64.33,64.35,64.19,64.19,31300.0,22.591,22.598,22.5418,22.5418,31300.0
2005-06-23 13:20:00,64.2,64.29,64.2,64.29,42000.0,22.5453,22.5769,22.5453,22.5769,42000.0
2005-06-23 13:30:00,64.28,64.37,64.2,64.21,60300.0,22.5734,22.605,22.5453,22.5488,60300.0
2005-06-23 13:40:00,64.21,64.25,64.1,64.12,124200.0,22.5488,22.5629,22.5102,22.5172,124200.0
2005-06-23 13:50:00,64.12,64.12,64.01,64.08,91800.0,22.5172,22.5172,22.4786,22.5032,91800.0
2005-06-23 14:00:00,64.08,64.11,63.96,63.97,76000.0,22.5032,22.5137,22.461,22.4645,76000.0
2005-06-23 14:10:00,63.97,64.07,63.97,64.05,59400.0,22.4645,22.4997,22.4645,22.4926,59400.0
2005-06-23 14:20:00,64.03,64.1,63.94,63.94,29100.0,22.4856,22.5102,22.454,22.454,29100.0
2005-06-23 14:30:00,63.94,63.99,63.9,63.99,59700.0,22.454,22.4716,22.44,22.4716,59700.0
2005-06-23 14:40:00,64.0,64.01,63.93,63.93,18700.0,22.4751,22.4786,22.4505,22.4505,18700.0
2005-06-23 14:50:00,63.95,63.98,63.84,63.85,40600.0,22.4575,22.4681,22.4189,22.4224,40600.0
2005-06-23 15:00:00,63.83,63.84,63.6,63.62,27700.0,22.4154,22.4189,22.3346,22.3416,27700.0
2005-06-23 15:10:00,63.63,63.65,63.57,63.63,50200.0,22.3451,22.3522,22.3241,22.3451,50200.0
2005-06-23 15:20:00,63.61,63.76,63.6,63.69,106600.0,22.3381,22.3908,22.3346,22.3662,106600.0
2005-06-23 15:30:00,63.69,63.71,63.61,63.67,150600.0,22.3662,22.3732,22.3381,22.3592,150600.0
2005-06-23 15:40:00,63.67,63.7,63.62,63.62,70600.0,22.3592,22.3697,22.3416,22.3416,70600.0
2005-06-23 15:50:00,63.63,63.66,63.61,63.65,100400.0,22.3451,22.3557,22.3381,22.3522,100400.0
2005-06-24 09:30:00,63.95,64.02,63.91,63.97,102000.0,22.4575,22.4821,22.4435,22.4645,102000.0
2005-06-24 09:40:00,63.97,64.01,63.9,63.95,115500.0,22.4645,22.4786,22.44,22.4575,115500.0
2005-06-24 09:50:00,63.95,63.97,63.82,63.93,72300.0,22.4575,22.4645,22.4119,22.4505,72300.0
2005-06-24 10:00:00,63.93,63.95,63.84,63.89,59200.0,22.4505,22.4575,22.4189,22.4364,59200.0
2005-06-24 10:10:00,63.88,63.92,63.83,63.83,110000.0,22.4329,22.447,22.4154,22.4154,110000.0
2005-06-24 10:20:00,63.84,63.91,63.8,63.84,78300.0,22.4189,22.4435,22.4048,22.4189,78300.0
2005-06-24 10:30:00,63.85,63.92,63.84,63.86,66900.0,22.4224,22.447,22.4189,22.4259,66900.0
2005-06-24 10:40:00,63.88,63.97,63.87,63.92,50000.0,22.4329,22.4645,22.4294,22.447,50000.0
2005-06-24 10:50:00,63.93,63.97,63.81,63.92,41800.0,22.4505,22.4645,22.4084,22.447,41800.0
2005-06-24 11:00:00,63.92,63.99,63.9,63.98,44900.0,22.447,22.4716,22.44,22.4681,44900.0
2005-06-24 11:10:00,63.99,64.04,63.98,64.03,53500.0,22.4716,22.4891,22.4681,22.4856,53500.0
2005-06-24 11:20:00,64.03,64.04,63.9,63.94,56800.0,22.4856,22.4891,22.44,22.454,56800.0
2005-06-24 11:30:00,63.93,63.93,63.8,63.8,30200.0,22.4505,22.4505,22.4048,22.4048,30200.0
2005-06-24 11:40:00,63.83,63.83,63.7,63.7,21600.0,22.4154,22.4154,22.3697,22.3697,21600.0
2005-06-24 11:50:00,63.71,63.75,63.62,63.68,39900.0,22.3732,22.3873,22.3416,22.3627,39900.0
2005-06-24 12:00:00,63.68,63.72,63.66,63.66,23100.0,22.3627,22.3767,22.3557,22.3557,23100.0
2005-06-24 12:10:00,63.66,63.82,63.62,63.81,36500.0,22.3557,22.4119,22.3416,22.4084,36500.0
2005-06-24 12:20:00,63.82,63.83,63.73,63.73,21000.0,22.4119,22.4154,22.3803,22.3803,21000.0
2005-06-24 12:30:00,63.71,63.85,63.71,63.78,22300.0,22.3732,22.4224,22.3732,22.3978,22300.0
2005-06-24 12:40:00,63.76,63.82,63.74,63.82,19300.0,22.3908,22.4119,22.3838,22.4119,19300.0
2005-06-24 12:50:00,63.81,63.88,63.78,63.78,12800.0,22.4084,22.4329,22.3978,22.3978,12800.0
2005-06-24 13:00:00,63.76,63.87,63.73,63.82,12800.0,22.3908,22.4294,22.3803,22.4119,12800.0
2005-06-24 13:10:00,63.81,63.82,63.79,63.81,14200.0,22.4084,22.4119,22.4013,22.4084,14200.0
2005-06-24 13:20:00,63.8,63.82,63.73,63.74,11800.0,22.4048,22.4119,22.3803,22.3838,11800.0
2005-06-24 13:30:00,63.75,63.78,63.69,63.78,25100.0,22.3873,22.3978,22.3662,22.3978,25100.0
2005-06-24 13:40:00,63.77,63.77,63.66,63.69,36800.0,22.3943,22.3943,22.3557,22.3662,36800.0
2005-06-24 13:50:00,63.69,63.79,63.69,63.7,22200.0,22.3662,22.4013,22.3662,22.3697,22200.0
2005-06-24 14:00:00,63.7,63.71,63.64,63.7,29400.0,22.3697,22.3732,22.3487,22.3697,29400.0
2005-06-24 14:10:00,63.67,63.73,63.64,63.71,25200.0,22.3592,22.3803,22.3487,22.3732,25200.0
2005-06-24 14:20:00,63.72,63.73,63.64,63.67,76700.0,22.3767,22.3803,22.3487,22.3592,76700.0
2005-06-24 14:30:00,63.65,63.68,63.61,63.61,46500.0,22.3522,22.3627,22.3381,22.3381,46500.0
2005-06-24 14:40:00,63.64,63.64,63.59,63.59,12800.0,22.3487,22.3487,22.3311,22.3311,12800.0
2005-06-24 14:50:00,63.59,63.6,63.45,63.5,45400.0,22.3311,22.3346,22.2819,22.2995,45400.0
2005-06-24 15:00:00,63.5,63.59,63.44,63.53,30500.0,22.2995,22.3311,22.2784,22.31,30500.0
2005-06-24 15:10:00,63.53,63.56,63.47,63.53,44000.0,22.31,22.3206,22.289,22.31,44000.0
2005-06-24 15:20:00,63.53,63.6,63.52,63.54,76200.0,22.31,22.3346,22.3065,22.3135,76200.0
2005-06-24 15:30:00,63.53,63.61,63.52,63.61,92400.0,22.31,22.3381,22.3065,22.3381,92400.0
2005-06-24 15:40:00,63.6,63.63,63.57,63.61,67100.0,22.3346,22.3451,22.3241,22.3381,67100.0
2005-06-24 15:50:00,63.61,63.61,63.55,63.55,117200.0,22.3381,22.3381,22.3171,22.3171,117200.0
2005-06-27 09:30:00,63.86,63.9,63.85,63.87,75200.0,22.4259,22.44,22.4224,22.4294,75200.0
2005-06-27 09:40:00,63.89,63.95,63.86,63.87,106600.0,22.4364,22.4575,22.4259,22.4294,106600.0
2005-06-27 09:50:00,63.89,63.98,63.88,63.94,61400.0,22.4364,22.4681,22.4329,22.454,61400.0
2005-06-27 10:00:00,63.95,64.08,63.93,64.05,118700.0,22.4575,22.5032,22.4505,22.4926,118700.0
2005-06-27 10:10:00,64.06,64.16,64.04,64.15,83200.0,22.4961,22.5313,22.4891,22.5278,83200.0
2005-06-27 10:20:00,64.16,64.2,64.08,64.09,126100.0,22.5313,22.5453,22.5032,22.5067,126100.0
2005-06-27 10:30:00,64.09,64.16,64.03,64.05,127800.0,22.5067,22.5313,22.4856,22.4926,127800.0
2005-06-27 10:40:00,64.04,64.05,63.94,63.94,58200.0,22.4891,22.4926,22.454,22.454,58200.0
2005-06-27 10:50:00,63.94,63.97,63.88,63.95,55000.0,22.454,22.4645,22.4329,22.4575,55000.0
2005-06-27 11:00:00,63.93,63.95,63.88,63.92,30700.0,22.4505,22.4575,22.4329,22.447,30700.0
2005-06-27 11:10:00,63.92,63.94,63.82,63.92,122600.0,22.447,22.454,22.4119,22.447,122600.0
2005-06-27 11:20:00,63.93,64.03,63.93,64.03,89200.0,22.4505,22.4856,22.4505,22.4856,89200.0
2005-06-27 11:30:00,64.01,64.05,63.97,63.97,37300.0,22.4786,22.4926,22.4645,22.4645,37300.0
2005-06-27 11:40:00,63.98,64.02,63.95,64.02,19100.0,22.4681,22.4821,22.4575,22.4821,19100.0
2005-06-27 11:50:00,64.02,64.07,63.96,64.02,15800.0,22.4821,22.4997,22.461,22.4821,15800.0
2005-06-27 12:00:00,64.01,64.05,64.0,64.01,31400.0,22.4786,22.4926,22.4751,22.4786,31400.0
2005-06-27 12:10:00,64.03,64.06,64.0,64.06,47800.0,22.4856,22.4961,22.4751,22.4961,47800.0
2005-06-27 12:20:00,64.05,64.15,64.04,64.15,49600.0,22.4926,22.5278,22.4891,22.5278,49600.0
2005-06-27 12:30:00,64.15,64.17,64.1,64.17,39100.0,22.5278,22.5348,22.5102,22.5348,39100.0
2005-06-27 12:40:00,64.16,64.21,64.16,64.2,56200.0,22.5313,22.5488,22.5313,22.5453,56200.0
2005-06-27 12:50:00,64.19,64.2,64.11,64.14,39400.0,22.5418,22.5453,22.5137,22.5242,39400.0
2005-06-27 13:00:00,64.14,64.15,64.06,64.13,18100.0,22.5242,22.5278,22.4961,22.5207,18100.0
2005-06-27 13:10:00,64.14,64.14,64.06,64.07,13500.0,22.5242,22.5242,22.4961,22.4997,13500.0
2005-06-27 13:20:00,64.07,64.11,64.05,64.07,13400.0,22.4997,22.5137,22.4926,22.4997,13400.0
2005-06-27 13:30:00,64.05,64.1,64.04,64.06,22200.0,22.4926,22.5102,22.4891,22.4961,22200.0
2005-06-27 13:40:00,64.03,64.05,63.96,64.04,51600.0,22.4856,22.4926,22.461,22.4891,51600.0
2005-06-27 13:50:00,64.05,64.1,64.03,64.03,33100.0,22.4926,22.5102,22.4856,22.4856,33100.0
2005-06-27 14:00:00,64.03,64.1,64.01,64.09,31400.0,22.4856,22.5102,22.4786,22.5067,31400.0
2005-06-27 14:10:00,64.08,64.08,64.03,64.03,28000.0,22.5032,22.5032,22.4856,22.4856,28000.0
2005-06-27 14:20:00,64.02,64.03,63.96,64.01,30600.0,22.4821,22.4856,22.461,22.4786,30600.0
2005-06-27 14:30:00,64.01,64.13,64.01,64.06,32300.0,22.4786,22.5207,22.4786,22.4961,32300.0
2005-06-27 14:40:00,64.05,64.1,64.03,64.1,23100.0,22.4926,22.5102,22.4856,22.5102,23100.0
2005-06-27 14:50:00,64.09,64.16,64.08,64.15,42500.0,22.5067,22.5313,22.5032,22.5278,42500.0
2005-06-27 15:00:00,64.15,64.19,64.08,64.17,28600.0,22.5278,22.5418,22.5032,22.5348,28600.0
2005-06-27 15:10:00,64.18,64.2,64.15,64.17,42800.0,22.5383,22.5453,22.5278,22.5348,42800.0
2005-06-27 15:20:00,64.19,64.21,64.12,64.15,52300.0,22.5418,22.5488,22.5172,22.5278,52300.0
2005-06-27 15:30:00,64.15,64.16,64.11,64.14,74700.0,22.5278,22.5313,22.5137,22.5242,74700.0
2005-06-27 15:40:00,64.15,64.15,64.1,64.13,58200.0,22.5278,22.5278,22.5102,22.5207,58200.0
2005-06-27 15:50:00,64.12,64.14,64.05,64.09,119900.0,22.5172,22.5242,22.4926,22.5067,119900.0
2005-06-28 09:30:00,64.59,64.62,64.46,64.46,307500.0,22.6823,22.6928,22.6366,22.6366,307500.0
2005-06-28 09:40:00,64.46,64.52,64.37,64.43,226500.0,22.6366,22.6577,22.605,22.6261,226500.0
2005-06-28 09:50:00,64.43,64.45,64.35,64.37,116400.0,22.6261,22.6331,22.598,22.605,116400.0
2005-06-28 10:00:00,64.38,64.45,64.32,64.44,192600.0,22.6085,22.6331,22.5875,22.6296,192600.0
2005-06-28 10:10:00,64.44,64.51,64.39,64.47,173600.0,22.6296,22.6542,22.612,22.6401,173600.0
2005-06-28 10:20:00,64.45,64.56,64.45,64.52,95900.0,22.6331,22.6717,22.6331,22.6577,95900.0
2005-06-28 10:30:00,64.53,64.71,64.49,64.7,116300.0,22.6612,22.7244,22.6472,22.7209,116300.0
2005-06-28 10:40:00,64.7,64.71,64.62,64.66,57200.0,22.7209,22.7244,22.6928,22.7069,57200.0
2005-06-28 10:50:00,64.66,64.73,64.64,64.66,95900.0,22.7069,22.7314,22.6998,22.7069,95900.0
2005-06-28 11:00:00,64.65,64.78,64.65,64.69,202300.0,22.7033,22.749,22.7033,22.7174,202300.0
2005-06-28 11:10:00,64.69,64.77,64.67,64.74,48100.0,22.7174,22.7455,22.7104,22.7349,48100.0
2005-06-28 11:20:00,64.75,64.76,64.69,64.71,53400.0,22.7385,22.742,22.7174,22.7244,53400.0
2005-06-28 11:30:00,64.73,64.75,64.69,64.69,101800.0,22.7314,22.7385,22.7174,22.7174,101800.0
2005-06-28 11:40:00,64.71,64.75,64.66,64.68,61300.0,22.7244,22.7385,22.7069,22.7139,61300.0
2005-06-28 11:50:00,64.68,64.71,64.66,64.71,29800.0,22.7139,22.7244,22.7069,22.7244,29800.0
2005-06-28 12:00:00,64.71,64.75,64.71,64.75,25900.0,22.7244,22.7385,22.7244,22.7385,25900.0
2005-06-28 12:10:00,64.75,64.8,64.75,64.78,79200.0,22.7385,22.756,22.7385,22.749,79200.0
2005-06-28 12:20:00,64.78,64.85,64.78,64.84,83000.0,22.749,22.7736,22.749,22.7701,83000.0
2005-06-28 12:30:00,64.85,64.86,64.83,64.84,27700.0,22.7736,22.7771,22.7666,22.7701,27700.0
2005-06-28 12:40:00,64.84,64.85,64.81,64.85,36600.0,22.7701,22.7736,22.7595,22.7736,36600.0
2005-06-28 12:50:00,64.84,64.86,64.79,64.81,23700.0,22.7701,22.7771,22.7525,22.7595,23700.0
2005-06-28 13:00:00,64.8,64.81,64.7,64.72,48900.0,22.756,22.7595,22.7209,22.7279,48900.0
2005-06-28 13:10:00,64.71,64.72,64.56,64.56,132500.0,22.7244,22.7279,22.6717,22.6717,132500.0
2005-06-28 13:20:00,64.56,64.6,64.51,64.52,66600.0,22.6717,22.6858,22.6542,22.6577,66600.0
2005-06-28 13:30:00,64.52,64.52,64.45,64.49,83400.0,22.6577,22.6577,22.6331,22.6472,83400.0
2005-06-28 13:40:00,64.49,64.51,64.4,64.4,50300.0,22.6472,22.6542,22.6155,22.6155,50300.0
2005-06-28 13:50:00,64.41,64.43,64.25,64.26,100500.0,22.6191,22.6261,22.5629,22.5664,100500.0
2005-06-28 14:00:00,64.25,64.45,64.18,64.19,198700.0,22.5629,22.6331,22.5383,22.5418,198700.0
2005-06-28 14:10:00,64.19,64.24,64.16,64.2,108900.0,22.5418,22.5594,22.5313,22.5453,108900.0
2005-06-28 14:20:00,64.2,64.26,64.17,64.17,75400.0,22.5453,22.5664,22.5348,22.5348,75400.0
2005-06-28 14:30:00,64.18,64.24,64.16,64.23,57800.0,22.5383,22.5594,22.5313,22.5558,57800.0
2005-06-28 14:40:00,64.24,64.31,64.2,64.28,92800.0,22.5594,22.5839,22.5453,22.5734,92800.0
2005-06-28 14:50:00,64.29,64.35,64.28,64.28,70200.0,22.5769,22.598,22.5734,22.5734,70200.0
2005-06-28 15:00:00,64.29,64.35,64.28,64.35,62900.0,22.5769,22.598,22.5734,22.598,62900.0
2005-06-28 15:10:00,64.35,64.45,64.35,64.44,73800.0,22.598,22.6331,22.598,22.6296,73800.0
2005-06-28 15:20:00,64.44,64.46,64.41,64.45,63100.0,22.6296,22.6366,22.6191,22.6331,63100.0
2005-06-28 15:30:00,64.45,64.49,64.43,64.48,57300.0,22.6331,22.6472,22.6261,22.6436,57300.0
2005-06-28 15:40:00,64.48,64.48,64.42,64.44,70800.0,22.6436,22.6436,22.6226,22.6296,70800.0
2005-06-28 15:50:00,64.44,64.44,64.35,64.36,148000.0,22.6296,22.6296,22.598,22.6015,148000.0
2005-06-29 09:30:00,63.84,63.91,63.8,63.83,240300.0,22.4189,22.4435,22.4048,22.4154,240300.0
2005-06-29 09:40:00,63.83,63.88,63.82,63.86,126400.0,22.4154,22.4329,22.4119,22.4259,126400.0
2005-06-29 09:50:00,63.86,63.91,63.79,63.79,146000.0,22.4259,22.4435,22.4013,22.4013,146000.0
2005-06-29 10:00:00,63.8,63.86,63.66,63.78,132300.0,22.4048,22.4259,22.3557,22.3978,132300.0
2005-06-29 10:10:00,63.79,63.86,63.77,63.86,43100.0,22.4013,22.4259,22.3943,22.4259,43100.0
2005-06-29 10:20:00,63.87,63.97,63.83,63.91,75200.0,22.4294,22.4645,22.4154,22.4435,75200.0
2005-06-29 10:30:00,63.9,63.91,63.53,63.57,148400.0,22.44,22.4435,22.31,22.3241,148400.0
2005-06-29 10:40:00,63.57,63.76,63.51,63.75,112900.0,22.3241,22.3908,22.303,22.3873,112900.0
2005-06-29 10:50:00,63.73,63.81,63.71,63.78,100600.0,22.3803,22.4084,22.3732,22.3978,100600.0
2005-06-29 11:00:00,63.77,63.81,63.66,63.72,201100.0,22.3943,22.4084,22.3557,22.3767,201100.0
2005-06-29 11:10:00,63.72,63.76,63.68,63.68,71300.0,22.3767,22.3908,22.3627,22.3627,71300.0
2005-06-29 11:20:00,63.66,63.74,63.61,63.66,68100.0,22.3557,22.3838,22.3381,22.3557,68100.0
2005-06-29 11:30:00,63.66,63.7,63.61,63.69,57400.0,22.3557,22.3697,22.3381,22.3662,57400.0
2005-06-29 11:40:00,63.7,63.75,63.68,63.69,33200.0,22.3697,22.3873,22.3627,22.3662,33200.0
2005-06-29 11:50:00,63.69,63.74,63.6,63.61,31300.0,22.3662,22.3838,22.3346,22.3381,31300.0
2005-06-29 12:00:00,63.61,63.61,63.48,63.5,43600.0,22.3381,22.3381,22.2925,22.2995,43600.0
2005-06-29 12:10:00,63.48,63.51,63.39,63.43,29200.0,22.2925,22.303,22.2609,22.2749,29200.0
2005-06-29 12:20:00,63.43,63.5,63.38,63.47,34100.0,22.2749,22.2995,22.2574,22.289,34100.0
2005-06-29 12:30:00,63.45,63.62,63.45,63.62,26100.0,22.2819,22.3416,22.2819,22.3416,26100.0
2005-06-29 12:40:00,63.58,63.68,63.53,63.68,24900.0,22.3276,22.3627,22.31,22.3627,24900.0
2005-06-29 12:50:00,63.67,63.72,63.64,63.72,15300.0,22.3592,22.3767,22.3487,22.3767,15300.0
2005-06-29 13:00:00,63.71,63.72,63.68,63.69,21000.0,22.3732,22.3767,22.3627,22.3662,21000.0
2005-06-29 13:10:00,63.68,63.69,63.65,63.65,22700.0,22.3627,22.3662,22.3522,22.3522,22700.0
2005-06-29 13:20:00,63.66,63.68,63.65,63.68,16700.0,22.3557,22.3627,22.3522,22.3627,16700.0
2005-06-29 13:30:00,63.68,63.73,63.61,63.63,34600.0,22.3627,22.3803,22.3381,22.3451,34600.0
2005-06-29 13:40:00,63.63,63.7,63.58,63.67,34100.0,22.3451,22.3697,22.3276,22.3592,34100.0
2005-06-29 13:50:00,63.67,63.67,63.57,63.66,23000.0,22.3592,22.3592,22.3241,22.3557,23000.0
2005-06-29 14:00:00,63.66,63.71,63.65,63.66,16700.0,22.3557,22.3732,22.3522,22.3557,16700.0
2005-06-29 14:10:00,63.66,63.69,63.62,63.62,28800.0,22.3557,22.3662,22.3416,22.3416,28800.0
2005-06-29 14:20:00,63.63,63.64,63.57,63.62,24300.0,22.3451,22.3487,22.3241,22.3416,24300.0
2005-06-29 14:30:00,63.63,63.69,63.62,63.68,13300.0,22.3451,22.3662,22.3416,22.3627,13300.0
2005-06-29 14:40:00,63.68,63.75,63.64,63.66,28000.0,22.3627,22.3873,22.3487,22.3557,28000.0
2005-06-29 14:50:00,63.65,63.67,63.53,63.57,27400.0,22.3522,22.3592,22.31,22.3241,27400.0
2005-06-29 15:00:00,63.56,63.59,63.49,63.53,54200.0,22.3206,22.3311,22.296,22.31,54200.0
2005-06-29 15:10:00,63.53,63.55,63.47,63.5,72400.0,22.31,22.3171,22.289,22.2995,72400.0
2005-06-29 15:20:00,63.48,63.49,63.42,63.42,75000.0,22.2925,22.296,22.2714,22.2714,75000.0
2005-06-29 15:30:00,63.43,63.5,63.43,63.49,62200.0,22.2749,22.2995,22.2749,22.296,62200.0
2005-06-29 15:40:00,63.5,63.51,63.47,63.49,75500.0,22.2995,22.303,22.289,22.296,75500.0
2005-06-29 15:50:00,63.49,63.55,63.47,63.54,127100.0,22.296,22.3171,22.289,22.3135,127100.0
2005-06-30 09:30:00,62.97,62.97,62.84,62.91,200600.0,22.1134,22.1134,22.0677,22.0923,200600.0
2005-06-30 09:40:00,62.93,63.07,62.91,63.06,240500.0,22.0993,22.1485,22.0923,22.145,240500.0
2005-06-30 09:50:00,63.05,63.13,63.05,63.07,232500.0,22.1415,22.1696,22.1415,22.1485,232500.0
2005-06-30 10:00:00,63.05,63.07,63.0,63.07,101600.0,22.1415,22.1485,22.1239,22.1485,101600.0
2005-06-30 10:10:00,63.07,63.07,62.97,63.01,94100.0,22.1485,22.1485,22.1134,22.1274,94100.0
2005-06-30 10:20:00,63.0,63.0,62.84,62.88,88300.0,22.1239,22.1239,22.0677,22.0818,88300.0
2005-06-30 10:30:00,62.89,62.9,62.73,62.76,126500.0,22.0853,22.0888,22.0291,22.0396,126500.0
2005-06-30 10:40:00,62.77,62.8,62.71,62.78,84900.0,22.0431,22.0537,22.0221,22.0466,84900.0
2005-06-30 10:50:00,62.78,62.78,62.63,62.66,76700.0,22.0466,22.0466,21.994,22.0045,76700.0
2005-06-30 11:00:00,62.66,62.66,62.55,62.63,104400.0,22.0045,22.0045,21.9659,21.994,104400.0
2005-06-30 11:10:00,62.63,62.66,62.54,62.57,71500.0,21.994,22.0045,21.9624,21.9729,71500.0
2005-06-30 11:20:00,62.57,62.69,62.56,62.68,170800.0,21.9729,22.015,21.9694,22.0115,170800.0
2005-06-30 11:30:00,62.67,62.82,62.64,62.74,168300.0,22.008,22.0607,21.9975,22.0326,168300.0
2005-06-30 11:40:00,62.73,62.8,62.73,62.76,103600.0,22.0291,22.0537,22.0291,22.0396,103600.0
2005-06-30 11:50:00,62.76,62.95,62.64,62.88,231300.0,22.0396,22.1063,21.9975,22.0818,231300.0
2005-06-30 12:00:00,62.9,63.08,62.85,63.05,119400.0,22.0888,22.152,22.0712,22.1415,119400.0
2005-06-30 12:10:00,63.0,63.08,62.95,62.98,117700.0,22.1239,22.152,22.1063,22.1169,117700.0
2005-06-30 12:20:00,62.97,63.05,62.95,62.99,55100.0,22.1134,22.1415,22.1063,22.1204,55100.0
2005-06-30 12:30:00,62.94,62.99,62.94,62.95,58800.0,22.1028,22.1204,22.1028,22.1063,58800.0
2005-06-30 12:40:00,62.94,62.96,62.85,62.92,39600.0,22.1028,22.1099,22.0712,22.0958,39600.0
2005-06-30 12:50:00,62.92,62.92,62.79,62.82,44100.0,22.0958,22.0958,22.0502,22.0607,44100.0
2005-06-30 13:00:00,62.82,62.82,62.74,62.78,52200.0,22.0607,22.0607,22.0326,22.0466,52200.0
2005-06-30 13:10:00,62.81,62.85,62.76,62.79,46100.0,22.0572,22.0712,22.0396,22.0502,46100.0
2005-06-30 13:20:00,62.79,62.79,62.67,62.7,36900.0,22.0502,22.0502,22.008,22.0186,36900.0
2005-06-30 13:30:00,62.71,62.74,62.67,62.7,57500.0,22.0221,22.0326,22.008,22.0186,57500.0
2005-06-30 13:40:00,62.71,62.71,62.56,62.56,38000.0,22.0221,22.0221,21.9694,21.9694,38000.0
2005-06-30 13:50:00,62.57,62.61,62.51,62.51,65100.0,21.9729,21.9869,21.9518,21.9518,65100.0
2005-06-30 14:00:00,62.51,62.54,62.42,62.54,47500.0,21.9518,21.9624,21.9202,21.9624,47500.0
2005-06-30 14:10:00,62.54,62.61,62.51,62.6,95600.0,21.9624,21.9869,21.9518,21.9834,95600.0
2005-06-30 14:20:00,62.61,62.62,62.38,62.45,98000.0,21.9869,21.9905,21.9062,21.9308,98000.0
2005-06-30 14:30:00,62.45,62.46,62.25,62.26,64900.0,21.9308,21.9343,21.8605,21.864,64900.0
2005-06-30 14:40:00,62.26,62.39,62.26,62.35,46900.0,21.864,21.9097,21.864,21.8956,46900.0
2005-06-30 14:50:00,62.35,62.49,62.33,62.46,64800.0,21.8956,21.9448,21.8886,21.9343,64800.0
2005-06-30 15:00:00,62.46,62.47,62.33,62.42,43500.0,21.9343,21.9378,21.8886,21.9202,43500.0
2005-06-30 15:10:00,62.42,62.56,62.38,62.55,86700.0,21.9202,21.9694,21.9062,21.9659,86700.0
2005-06-30 15:20:00,62.56,62.61,62.43,62.49,126400.0,21.9694,21.9869,21.9237,21.9448,126400.0
2005-06-30 15:30:00,62.5,62.51,62.45,62.47,193500.0,21.9483,21.9518,21.9308,21.9378,193500.0
2005-06-30 15:40:00,62.46,62.48,62.39,62.4,154300.0,21.9343,21.9413,21.9097,21.9132,154300.0
2005-06-30 15:50:00,62.4,62.41,62.35,62.37,149200.0,21.9132,21.9167,21.8956,21.9027,149200.0
2005-07-01 09:30:00,63.0,63.08,62.95,62.97,140600.0,22.1239,22.152,22.1063,22.1134,140600.0
2005-07-01 09:40:00,62.96,63.01,62.92,62.92,96000.0,22.1099,22.1274,22.0958,22.0958,96000.0
2005-07-01 09:50:00,62.92,63.11,62.91,63.03,109600.0,22.0958,22.1625,22.0923,22.1344,109600.0
2005-07-01 10:00:00,63.03,63.23,63.02,63.16,111600.0,22.1344,22.2047,22.1309,22.1801,111600.0
2005-07-01 10:10:00,63.17,63.21,63.06,63.09,58700.0,22.1836,22.1977,22.145,22.1555,58700.0
2005-07-01 10:20:00,63.1,63.12,62.98,63.02,138600.0,22.159,22.166,22.1169,22.1309,138600.0
2005-07-01 10:30:00,62.99,63.1,62.97,62.97,164200.0,22.1204,22.159,22.1134,22.1134,164200.0
2005-07-01 10:40:00,62.97,63.0,62.89,62.97,102000.0,22.1134,22.1239,22.0853,22.1134,102000.0
2005-07-01 10:50:00,62.97,63.08,62.96,63.0,42300.0,22.1134,22.152,22.1099,22.1239,42300.0
2005-07-01 11:00:00,62.99,62.99,62.84,62.89,67800.0,22.1204,22.1204,22.0677,22.0853,67800.0
2005-07-01 11:10:00,62.89,63.1,62.89,63.1,61200.0,22.0853,22.159,22.0853,22.159,61200.0
2005-07-01 11:20:00,63.1,63.1,63.03,63.08,53700.0,22.159,22.159,22.1344,22.152,53700.0
2005-07-01 11:30:00,63.08,63.16,63.07,63.11,34400.0,22.152,22.1801,22.1485,22.1625,34400.0
2005-07-01 11:40:00,63.11,63.17,63.09,63.14,27700.0,22.1625,22.1836,22.1555,22.1731,27700.0
2005-07-01 11:50:00,63.13,63.16,63.1,63.12,26600.0,22.1696,22.1801,22.159,22.166,26600.0
2005-07-01 12:00:00,63.11,63.17,63.07,63.08,28000.0,22.1625,22.1836,22.1485,22.152,28000.0
2005-07-01 12:10:00,63.08,63.13,63.08,63.1,25700.0,22.152,22.1696,22.152,22.159,25700.0
2005-07-01 12:20:00,63.12,63.16,63.08,63.09,13200.0,22.166,22.1801,22.152,22.1555,13200.0
2005-07-01 12:30:00,63.09,63.18,63.02,63.13,19700.0,22.1555,22.1871,22.1309,22.1696,19700.0
2005-07-01 12:40:00,63.11,63.15,63.1,63.12,17100.0,22.1625,22.1766,22.159,22.166,17100.0
2005-07-01 12:50:00,63.13,63.21,63.11,63.17,24100.0,22.1696,22.1977,22.1625,22.1836,24100.0
2005-07-01 13:00:00,63.17,63.22,63.13,63.14,17500.0,22.1836,22.2012,22.1696,22.1731,17500.0
2005-07-01 13:10:00,63.14,63.3,63.14,63.3,37500.0,22.1731,22.2293,22.1731,22.2293,37500.0
2005-07-01 13:20:00,63.28,63.31,63.27,63.29,28300.0,22.2222,22.2328,22.2187,22.2257,28300.0
2005-07-01 13:30:00,63.29,63.3,63.23,63.3,23800.0,22.2257,22.2293,22.2047,22.2293,23800.0
2005-07-01 13:40:00,63.31,63.35,63.29,63.34,20100.0,22.2328,22.2468,22.2257,22.2433,20100.0
2005-07-01 13:50:00,63.32,63.39,63.29,63.29,33400.0,22.2363,22.2609,22.2257,22.2257,33400.0
2005-07-01 14:00:00,63.29,63.35,63.28,63.33,13500.0,22.2257,22.2468,22.2222,22.2398,13500.0
2005-07-01 14:10:00,63.33,63.34,63.25,63.28,18700.0,22.2398,22.2433,22.2117,22.2222,18700.0
2005-07-01 14:20:00,63.28,63.34,63.26,63.33,16700.0,22.2222,22.2433,22.2152,22.2398,16700.0
2005-07-01 14:30:00,63.32,63.35,63.3,63.3,39200.0,22.2363,22.2468,22.2293,22.2293,39200.0
2005-07-01 14:40:00,63.31,63.32,63.26,63.3,15700.0,22.2328,22.2363,22.2152,22.2293,15700.0
2005-07-01 14:50:00,63.3,63.35,63.26,63.33,22800.0,22.2293,22.2468,22.2152,22.2398,22800.0
2005-07-01 15:00:00,63.34,63.34,63.28,63.32,23300.0,22.2433,22.2433,22.2222,22.2363,23300.0
2005-07-01 15:10:00,63.32,63.34,63.21,63.25,31600.0,22.2363,22.2433,22.1977,22.2117,31600.0
2005-07-01 15:20:00,63.24,63.27,63.18,63.27,44400.0,22.2082,22.2187,22.1871,22.2187,44400.0
2005-07-01 15:30:00,63.25,63.27,63.21,63.22,43300.0,22.2117,22.2187,22.1977,22.2012,43300.0
2005-07-01 15:40:00,63.2,63.25,63.15,63.23,33900.0,22.1941,22.2117,22.1766,22.2047,33900.0
2005-07-01 15:50:00,63.24,63.35,63.22,63.29,69800.0,22.2082,22.2468,22.2012,22.2257,69800.0
2005-07-05 09:30:00,64.76,64.82,64.75,64.82,210500.0,22.742,22.763,22.7385,22.763,210500.0
2005-07-05 09:40:00,64.83,64.97,64.77,64.96,315600.0,22.7666,22.8157,22.7455,22.8122,315600.0
2005-07-05 09:50:00,64.97,65.0,64.91,64.94,168100.0,22.8157,22.8263,22.7946,22.8052,168100.0
2005-07-05 10:00:00,64.93,65.18,64.92,65.15,514100.0,22.8017,22.8895,22.7982,22.8789,514100.0
2005-07-05 10:10:00,65.15,65.29,65.11,65.14,180500.0,22.8789,22.9281,22.8649,22.8754,180500.0
2005-07-05 10:20:00,65.12,65.18,65.06,65.16,171300.0,22.8684,22.8895,22.8473,22.8824,171300.0
2005-07-05 10:30:00,65.16,65.32,65.1,65.27,183100.0,22.8824,22.9386,22.8614,22.9211,183100.0
2005-07-05 10:40:00,65.31,65.46,65.28,65.41,149100.0,22.9351,22.9878,22.9246,22.9702,149100.0
2005-07-05 10:50:00,65.41,65.41,65.26,65.28,71300.0,22.9702,22.9702,22.9176,22.9246,71300.0
2005-07-05 11:00:00,65.29,65.41,65.25,65.37,199900.0,22.9281,22.9702,22.914,22.9562,199900.0
2005-07-05 11:10:00,65.36,65.55,65.34,65.35,157800.0,22.9527,23.0194,22.9457,22.9492,157800.0
2005-07-05 11:20:00,65.36,65.46,65.33,65.46,190700.0,22.9527,22.9878,22.9421,22.9878,190700.0
2005-07-05 11:30:00,65.45,65.46,65.31,65.33,189700.0,22.9843,22.9878,22.9351,22.9421,189700.0
2005-07-05 11:40:00,65.31,65.45,65.3,65.4,51200.0,22.9351,22.9843,22.9316,22.9667,51200.0
2005-07-05 11:50:00,65.39,65.44,65.38,65.41,53100.0,22.9632,22.9808,22.9597,22.9702,53100.0
2005-07-05 12:00:00,65.41,65.5,65.41,65.45,60400.0,22.9702,23.0018,22.9702,22.9843,60400.0
2005-07-05 12:10:00,65.44,65.47,65.4,65.45,51300.0,22.9808,22.9913,22.9667,22.9843,51300.0
2005-07-05 12:20:00,65.43,65.55,65.43,65.55,43400.0,22.9773,23.0194,22.9773,23.0194,43400.0
2005-07-05 12:30:00,65.55,65.59,65.52,65.55,29100.0,23.0194,23.0334,23.0089,23.0194,29100.0
2005-07-05 12:40:00,65.55,65.56,65.5,65.53,31100.0,23.0194,23.0229,23.0018,23.0124,31100.0
2005-07-05 12:50:00,65.54,65.6,65.53,65.57,26400.0,23.0159,23.037,23.0124,23.0264,26400.0
2005-07-05 13:00:00,65.54,65.57,65.52,65.54,30400.0,23.0159,23.0264,23.0089,23.0159,30400.0
2005-07-05 13:10:00,65.55,65.58,65.52,65.56,22400.0,23.0194,23.0299,23.0089,23.0229,22400.0
2005-07-05 13:20:00,65.57,65.58,65.53,65.54,25900.0,23.0264,23.0299,23.0124,23.0159,25900.0
2005-07-05 13:30:00,65.54,65.56,65.52,65.54,40100.0,23.0159,23.0229,23.0089,23.0159,40100.0
2005-07-05 13:40:00,65.54,65.65,65.51,65.63,43700.0,23.0159,23.0545,23.0053,23.0475,43700.0
2005-07-05 13:50:00,65.63,65.65,65.6,65.6,25900.0,23.0475,23.0545,23.037,23.037,25900.0
2005-07-05 14:00:00,65.61,65.61,65.37,65.46,61400.0,23.0405,23.0405,22.9562,22.9878,61400.0
2005-07-05 14:10:00,65.46,65.47,65.33,65.46,68500.0,22.9878,22.9913,22.9421,22.9878,68500.0
2005-07-05 14:20:00,65.48,65.48,65.37,65.44,52000.0,22.9948,22.9948,22.9562,22.9808,52000.0
2005-07-05 14:30:00,65.44,65.46,65.4,65.43,36100.0,22.9808,22.9878,22.9667,22.9773,36100.0
2005-07-05 14:40:00,65.42,65.47,65.42,65.47,23900.0,22.9737,22.9913,22.9737,22.9913,23900.0
2005-07-05 14:50:00,65.46,65.56,65.46,65.53,78700.0,22.9878,23.0229,22.9878,23.0124,78700.0
2005-07-05 15:00:00,65.54,65.66,65.54,65.66,75700.0,23.0159,23.058,23.0159,23.058,75700.0
2005-07-05 15:10:00,65.64,65.68,65.61,65.66,41400.0,23.051,23.065,23.0405,23.058,41400.0
2005-07-05 15:20:00,65.67,65.77,65.64,65.73,119900.0,23.0615,23.0967,23.051,23.0826,119900.0
2005-07-05 15:30:00,65.74,65.79,65.7,65.78,155800.0,23.0861,23.1037,23.0721,23.1002,155800.0
2005-07-05 15:40:00,65.79,65.88,65.75,65.87,156900.0,23.1037,23.1353,23.0896,23.1318,156900.0
2005-07-05 15:50:00,65.87,65.97,65.87,65.9,191600.0,23.1318,23.1669,23.1318,23.1423,191600.0
2005-07-06 09:30:00,66.57,66.66,66.54,66.65,319700.0,23.3776,23.4092,23.3671,23.4057,319700.0
2005-07-06 09:40:00,66.66,66.7,66.6,66.63,191900.0,23.4092,23.4232,23.3881,23.3987,191900.0
2005-07-06 09:50:00,66.63,66.65,66.53,66.6,366900.0,23.3987,23.4057,23.3635,23.3881,366900.0
2005-07-06 10:00:00,66.6,66.63,66.38,66.39,256300.0,23.3881,23.3987,23.3109,23.3144,256300.0
2005-07-06 10:10:00,66.39,66.4,66.23,66.31,169500.0,23.3144,23.3179,23.2582,23.2863,169500.0
2005-07-06 10:20:00,66.32,66.4,66.27,66.35,139500.0,23.2898,23.3179,23.2722,23.3003,139500.0
2005-07-06 10:30:00,66.34,66.44,66.33,66.36,108900.0,23.2968,23.3319,23.2933,23.3038,108900.0
2005-07-06 10:40:00,66.34,66.41,66.32,66.35,119400.0,23.2968,23.3214,23.2898,23.3003,119400.0
2005-07-06 10:50:00,66.37,66.48,66.34,66.48,152800.0,23.3074,23.346,23.2968,23.346,152800.0
2005-07-06 11:00:00,66.48,66.52,66.3,66.33,137200.0,23.346,23.36,23.2828,23.2933,137200.0
2005-07-06 11:10:00,66.33,66.38,66.3,66.34,93800.0,23.2933,23.3109,23.2828,23.2968,93800.0
2005-07-06 11:20:00,66.35,66.35,66.16,66.25,74700.0,23.3003,23.3003,23.2336,23.2652,74700.0
2005-07-06 11:30:00,66.23,66.37,66.23,66.29,71000.0,23.2582,23.3074,23.2582,23.2793,71000.0
2005-07-06 11:40:00,66.29,66.3,66.17,66.21,64900.0,23.2793,23.2828,23.2371,23.2512,64900.0
2005-07-06 11:50:00,66.21,66.26,66.17,66.25,94200.0,23.2512,23.2687,23.2371,23.2652,94200.0
2005-07-06 12:00:00,66.22,66.26,66.12,66.13,51300.0,23.2547,23.2687,23.2196,23.2231,51300.0
2005-07-06 12:10:00,66.12,66.15,65.97,65.97,71100.0,23.2196,23.2301,23.1669,23.1669,71100.0
2005-07-06 12:20:00,65.98,65.98,65.62,65.66,154900.0,23.1704,23.1704,23.044,23.058,154900.0
2005-07-06 12:30:00,65.7,65.82,65.64,65.82,95200.0,23.0721,23.1142,23.051,23.1142,95200.0
2005-07-06 12:40:00,65.8,65.81,65.64,65.72,57700.0,23.1072,23.1107,23.051,23.0791,57700.0
2005-07-06 12:50:00,65.75,65.8,65.72,65.8,66700.0,23.0896,23.1072,23.0791,23.1072,66700.0
2005-07-06 13:00:00,65.79,65.88,65.79,65.86,89100.0,23.1037,23.1353,23.1037,23.1283,89100.0
2005-07-06 13:10:00,65.86,65.9,65.83,65.89,90100.0,23.1283,23.1423,23.1177,23.1388,90100.0
2005-07-06 13:20:00,65.87,65.91,65.84,65.86,85200.0,23.1318,23.1458,23.1212,23.1283,85200.0
2005-07-06 13:30:00,65.87,65.87,65.77,65.83,117400.0,23.1318,23.1318,23.0967,23.1177,117400.0
2005-07-06 13:40:00,65.84,65.87,65.81,65.86,43000.0,23.1212,23.1318,23.1107,23.1283,43000.0
2005-07-06 13:50:00,65.83,65.9,65.83,65.83,39900.0,23.1177,23.1423,23.1177,23.1177,39900.0
2005-07-06 14:00:00,65.84,65.84,65.72,65.75,186100.0,23.1212,23.1212,23.0791,23.0896,186100.0
2005-07-06 14:10:00,65.75,65.79,65.7,65.72,84900.0,23.0896,23.1037,23.0721,23.0791,84900.0
2005-07-06 14:20:00,65.73,65.73,65.6,65.61,56400.0,23.0826,23.0826,23.037,23.0405,56400.0
2005-07-06 14:30:00,65.61,65.61,65.48,65.51,168500.0,23.0405,23.0405,22.9948,23.0053,168500.0
2005-07-06 14:40:00,65.52,65.55,65.5,65.54,66700.0,23.0089,23.0194,23.0018,23.0159,66700.0
2005-07-06 14:50:00,65.54,65.55,65.48,65.49,66000.0,23.0159,23.0194,22.9948,22.9983,66000.0
2005-07-06 15:00:00,65.46,65.56,65.4,65.56,106300.0,22.9878,23.0229,22.9667,23.0229,106300.0
2005-07-06 15:10:00,65.56,65.62,65.54,65.62,119000.0,23.0229,23.044,23.0159,23.044,119000.0
2005-07-06 15:20:00,65.61,65.64,65.56,65.62,61700.0,23.0405,23.051,23.0229,23.044,61700.0
2005-07-06 15:30:00,65.63,65.64,65.45,65.46,108600.0,23.0475,23.051,22.9843,22.9878,108600.0
2005-07-06 15:40:00,65.45,65.54,65.4,65.54,118200.0,22.9843,23.0159,22.9667,23.0159,118200.0
2005-07-06 15:50:00,65.54,65.58,65.49,65.51,165500.0,23.0159,23.0299,22.9983,23.0053,165500.0
2005-07-07 09:30:00,64.4,64.67,64.4,64.62,100400.0,22.6155,22.7104,22.6155,22.6928,100400.0
2005-07-07 09:40:00,64.65,64.85,64.47,64.66,95900.0,22.7033,22.7736,22.6401,22.7069,95900.0
2005-07-07 09:50:00,64.7,64.82,64.66,64.78,182900.0,22.7209,22.763,22.7069,22.749,182900.0
2005-07-07 10:00:00,64.78,64.93,64.66,64.93,141400.0,22.749,22.8017,22.7069,22.8017,141400.0
2005-07-07 10:10:00,64.93,64.94,64.74,64.85,105300.0,22.8017,22.8052,22.7349,22.7736,105300.0
2005-07-07 10:20:00,64.85,64.88,64.76,64.78,71900.0,22.7736,22.7841,22.742,22.749,71900.0
2005-07-07 10:30:00,64.77,64.8,64.48,64.59,312900.0,22.7455,22.756,22.6436,22.6823,312900.0
2005-07-07 10:40:00,64.59,64.6,64.36,64.36,92900.0,22.6823,22.6858,22.6015,22.6015,92900.0
2005-07-07 10:50:00,64.36,64.38,64.16,64.38,123000.0,22.6015,22.6085,22.5313,22.6085,123000.0
2005-07-07 11:00:00,64.36,64.45,64.25,64.43,88500.0,22.6015,22.6331,22.5629,22.6261,88500.0
2005-07-07 11:10:00,64.41,64.59,64.4,64.59,81100.0,22.6191,22.6823,22.6155,22.6823,81100.0
2005-07-07 11:20:00,64.59,64.85,64.58,64.84,201900.0,22.6823,22.7736,22.6788,22.7701,201900.0
2005-07-07 11:30:00,64.83,64.85,64.77,64.83,80300.0,22.7666,22.7736,22.7455,22.7666,80300.0
2005-07-07 11:40:00,64.84,64.9,64.72,64.73,47400.0,22.7701,22.7911,22.7279,22.7314,47400.0
2005-07-07 11:50:00,64.78,64.9,64.76,64.89,53400.0,22.749,22.7911,22.742,22.7876,53400.0
2005-07-07 12:00:00,64.89,64.97,64.87,64.97,58200.0,22.7876,22.8157,22.7806,22.8157,58200.0
2005-07-07 12:10:00,64.96,65.05,64.9,64.9,61600.0,22.8122,22.8438,22.7911,22.7911,61600.0
2005-07-07 12:20:00,64.92,65.05,64.9,64.91,51600.0,22.7982,22.8438,22.7911,22.7946,51600.0
2005-07-07 12:30:00,64.91,64.92,64.79,64.87,40400.0,22.7946,22.7982,22.7525,22.7806,40400.0
2005-07-07 12:40:00,64.88,64.95,64.82,64.91,32400.0,22.7841,22.8087,22.763,22.7946,32400.0
2005-07-07 12:50:00,64.91,64.91,64.78,64.84,23100.0,22.7946,22.7946,22.749,22.7701,23100.0
2005-07-07 13:00:00,64.85,64.93,64.85,64.85,33600.0,22.7736,22.8017,22.7736,22.7736,33600.0
2005-07-07 13:10:00,64.89,65.02,64.88,65.0,26800.0,22.7876,22.8333,22.7841,22.8263,26800.0
2005-07-07 13:20:00,64.98,65.09,64.97,65.09,20000.0,22.8192,22.8579,22.8157,22.8579,20000.0
2005-07-07 13:30:00,65.07,65.19,65.06,65.17,45400.0,22.8508,22.893,22.8473,22.886,45400.0
2005-07-07 13:40:00,65.2,65.3,65.1,65.22,87000.0,22.8965,22.9316,22.8614,22.9035,87000.0
2005-07-07 13:50:00,65.23,65.23,65.14,65.21,46500.0,22.907,22.907,22.8754,22.9,46500.0
2005-07-07 14:00:00,65.21,65.24,65.16,65.21,62000.0,22.9,22.9105,22.8824,22.9,62000.0
2005-07-07 14:10:00,65.18,65.29,65.16,65.29,45500.0,22.8895,22.9281,22.8824,22.9281,45500.0
2005-07-07 14:20:00,65.29,65.31,65.18,65.19,39900.0,22.9281,22.9351,22.8895,22.893,39900.0
2005-07-07 14:30:00,65.17,65.19,65.07,65.14,72700.0,22.886,22.893,22.8508,22.8754,72700.0
2005-07-07 14:40:00,65.14,65.14,64.93,65.02,53400.0,22.8754,22.8754,22.8017,22.8333,53400.0
2005-07-07 14:50:00,65.01,65.13,64.97,65.09,97600.0,22.8298,22.8719,22.8157,22.8579,97600.0
2005-07-07 15:00:00,65.11,65.25,65.1,65.22,108900.0,22.8649,22.914,22.8614,22.9035,108900.0
2005-07-07 15:10:00,65.21,65.35,65.12,65.33,114500.0,22.9,22.9492,22.8684,22.9421,114500.0
2005-07-07 15:20:00,65.33,65.34,65.23,65.3,124100.0,22.9421,22.9457,22.907,22.9316,124100.0
2005-07-07 15:30:00,65.3,65.34,65.22,65.23,125600.0,22.9316,22.9457,22.9035,22.907,125600.0
2005-07-07 15:40:00,65.23,65.25,65.15,65.25,173600.0,22.907,22.914,22.8789,22.914,173600.0
2005-07-07 15:50:00,65.25,65.35,65.23,65.25,193100.0,22.914,22.9492,22.907,22.914,193100.0
2005-07-08 09:30:00,65.99,66.14,65.96,66.11,269900.0,23.1739,23.2266,23.1634,23.2161,269900.0
2005-07-08 09:40:00,66.11,66.38,66.1,66.34,206100.0,23.2161,23.3109,23.2125,23.2968,206100.0
2005-07-08 09:50:00,66.36,66.41,66.25,66.27,129600.0,23.3038,23.3214,23.2652,23.2722,129600.0
2005-07-08 10:00:00,66.27,66.39,66.26,66.27,139300.0,23.2722,23.3144,23.2687,23.2722,139300.0
2005-07-08 10:10:00,66.29,66.43,66.28,66.28,119600.0,23.2793,23.3284,23.2758,23.2758,119600.0
2005-07-08 10:20:00,66.28,66.3,66.2,66.28,189000.0,23.2758,23.2828,23.2477,23.2758,189000.0
2005-07-08 10:30:00,66.3,66.43,66.3,66.39,98100.0,23.2828,23.3284,23.2828,23.3144,98100.0
2005-07-08 10:40:00,66.39,66.57,66.38,66.57,109800.0,23.3144,23.3776,23.3109,23.3776,109800.0
2005-07-08 10:50:00,66.56,66.61,66.47,66.54,89800.0,23.3741,23.3916,23.3425,23.3671,89800.0
2005-07-08 11:00:00,66.51,66.66,66.47,66.59,125000.0,23.3565,23.4092,23.3425,23.3846,125000.0
2005-07-08 11:10:00,66.58,66.79,66.57,66.69,176800.0,23.3811,23.4549,23.3776,23.4197,176800.0
2005-07-08 11:20:00,66.69,66.75,66.66,66.72,102500.0,23.4197,23.4408,23.4092,23.4303,102500.0
2005-07-08 11:30:00,66.71,66.8,66.7,66.76,108000.0,23.4268,23.4584,23.4232,23.4443,108000.0
2005-07-08 11:40:00,66.74,66.76,66.71,66.74,32500.0,23.4373,23.4443,23.4268,23.4373,32500.0
2005-07-08 11:50:00,66.74,66.76,66.7,66.73,36300.0,23.4373,23.4443,23.4232,23.4338,36300.0
2005-07-08 12:00:00,66.72,66.82,66.72,66.76,63600.0,23.4303,23.4654,23.4303,23.4443,63600.0
2005-07-08 12:10:00,66.77,66.83,66.72,66.8,57000.0,23.4478,23.4689,23.4303,23.4584,57000.0
2005-07-08 12:20:00,66.8,66.8,66.65,66.67,28700.0,23.4584,23.4584,23.4057,23.4127,28700.0
2005-07-08 12:30:00,66.66,66.7,66.57,66.62,95200.0,23.4092,23.4232,23.3776,23.3952,95200.0
2005-07-08 12:40:00,66.61,66.64,66.4,66.4,79100.0,23.3916,23.4022,23.3179,23.3179,79100.0
2005-07-08 12:50:00,66.4,66.4,66.16,66.31,177600.0,23.3179,23.3179,23.2336,23.2863,177600.0
2005-07-08 13:00:00,66.28,66.31,66.05,66.18,192800.0,23.2758,23.2863,23.195,23.2406,192800.0
2005-07-08 13:10:00,66.17,66.26,66.1,66.18,110900.0,23.2371,23.2687,23.2125,23.2406,110900.0
2005-07-08 13:20:00,66.17,66.33,66.16,66.29,97800.0,23.2371,23.2933,23.2336,23.2793,97800.0
2005-07-08 13:30:00,66.27,66.29,66.2,66.2,77500.0,23.2722,23.2793,23.2477,23.2477,77500.0
2005-07-08 13:40:00,66.2,66.21,66.1,66.15,75900.0,23.2477,23.2512,23.2125,23.2301,75900.0
2005-07-08 13:50:00,66.15,66.23,66.14,66.19,53400.0,23.2301,23.2582,23.2266,23.2441,53400.0
2005-07-08 14:00:00,66.2,66.22,66.17,66.17,115300.0,23.2477,23.2547,23.2371,23.2371,115300.0
2005-07-08 14:10:00,66.17,66.17,66.09,66.11,202300.0,23.2371,23.2371,23.209,23.2161,202300.0
2005-07-08 14:20:00,66.1,66.12,66.07,66.11,159500.0,23.2125,23.2196,23.202,23.2161,159500.0
2005-07-08 14:30:00,66.11,66.15,66.05,66.05,65500.0,23.2161,23.2301,23.195,23.195,65500.0
2005-07-08 14:40:00,66.06,66.07,65.98,66.0,152800.0,23.1985,23.202,23.1704,23.1774,152800.0
2005-07-08 14:50:00,66.01,66.12,65.98,66.08,116600.0,23.1809,23.2196,23.1704,23.2055,116600.0
2005-07-08 15:00:00,66.06,66.15,66.03,66.05,77100.0,23.1985,23.2301,23.188,23.195,77100.0
2005-07-08 15:10:00,66.06,66.1,66.0,66.04,49900.0,23.1985,23.2125,23.1774,23.1915,49900.0
2005-07-08 15:20:00,66.02,66.15,66.01,66.12,90200.0,23.1844,23.2301,23.1809,23.2196,90200.0
2005-07-08 15:30:00,66.13,66.23,66.13,66.22,56400.0,23.2231,23.2582,23.2231,23.2547,56400.0
2005-07-08 15:40:00,66.21,66.33,66.2,66.33,125500.0,23.2512,23.2933,23.2477,23.2933,125500.0
2005-07-08 15:50:00,66.32,66.36,66.3,66.3,159100.0,23.2898,23.3038,23.2828,23.2828,159100.0
2005-07-11 09:30:00,66.26,66.26,66.12,66.15,253000.0,23.2687,23.2687,23.2196,23.2301,253000.0
2005-07-11 09:40:00,66.23,66.25,66.13,66.24,203300.0,23.2582,23.2652,23.2231,23.2617,203300.0
2005-07-11 09:50:00,66.24,66.29,66.21,66.21,224000.0,23.2617,23.2793,23.2512,23.2512,224000.0
2005-07-11 10:00:00,66.22,66.37,66.22,66.37,146700.0,23.2547,23.3074,23.2547,23.3074,146700.0
2005-07-11 10:10:00,66.37,66.48,66.35,66.45,154300.0,23.3074,23.346,23.3003,23.3355,154300.0
2005-07-11 10:20:00,66.44,66.58,66.4,66.54,130700.0,23.3319,23.3811,23.3179,23.3671,130700.0
2005-07-11 10:30:00,66.54,66.6,66.49,66.53,121000.0,23.3671,23.3881,23.3495,23.3635,121000.0
2005-07-11 10:40:00,66.53,66.8,66.5,66.79,111000.0,23.3635,23.4584,23.353,23.4549,111000.0
2005-07-11 10:50:00,66.77,66.94,66.77,66.89,134300.0,23.4478,23.5075,23.4478,23.49,134300.0
2005-07-11 11:00:00,66.89,66.9,66.83,66.89,99600.0,23.49,23.4935,23.4689,23.49,99600.0
2005-07-11 11:10:00,66.9,66.92,66.82,66.85,126200.0,23.4935,23.5005,23.4654,23.4759,126200.0
2005-07-11 11:20:00,66.84,66.88,66.77,66.77,86100.0,23.4724,23.4865,23.4478,23.4478,86100.0
2005-07-11 11:30:00,66.78,66.79,66.66,66.67,62900.0,23.4513,23.4549,23.4092,23.4127,62900.0
2005-07-11 11:40:00,66.66,66.88,66.65,66.88,68500.0,23.4092,23.4865,23.4057,23.4865,68500.0
2005-07-11 11:50:00,66.88,66.89,66.78,66.84,39100.0,23.4865,23.49,23.4513,23.4724,39100.0
2005-07-11 12:00:00,66.83,66.86,66.8,66.81,22500.0,23.4689,23.4794,23.4584,23.4619,22500.0
2005-07-11 12:10:00,66.8,66.81,66.72,66.72,54100.0,23.4584,23.4619,23.4303,23.4303,54100.0
2005-07-11 12:20:00,66.73,66.74,66.54,66.54,53300.0,23.4338,23.4373,23.3671,23.3671,53300.0
2005-07-11 12:30:00,66.55,66.67,66.55,66.64,54900.0,23.3706,23.4127,23.3706,23.4022,54900.0
2005-07-11 12:40:00,66.64,66.66,66.58,66.61,33200.0,23.4022,23.4092,23.3811,23.3916,33200.0
2005-07-11 12:50:00,66.61,66.63,66.58,66.58,21000.0,23.3916,23.3987,23.3811,23.3811,21000.0
2005-07-11 13:00:00,66.58,66.59,66.51,66.52,43100.0,23.3811,23.3846,23.3565,23.36,43100.0
2005-07-11 13:10:00,66.51,66.66,66.51,66.65,24300.0,23.3565,23.4092,23.3565,23.4057,24300.0
2005-07-11 13:20:00,66.65,66.69,66.64,66.66,21200.0,23.4057,23.4197,23.4022,23.4092,21200.0
2005-07-11 13:30:00,66.66,66.69,66.62,66.62,22400.0,23.4092,23.4197,23.3952,23.3952,22400.0
2005-07-11 13:40:00,66.64,66.68,66.56,66.65,19100.0,23.4022,23.4162,23.3741,23.4057,19100.0
2005-07-11 13:50:00,66.65,66.67,66.55,66.55,15700.0,23.4057,23.4127,23.3706,23.3706,15700.0
2005-07-11 14:00:00,66.55,66.6,66.52,66.59,50800.0,23.3706,23.3881,23.36,23.3846,50800.0
2005-07-11 14:10:00,66.58,66.59,66.55,66.59,74000.0,23.3811,23.3846,23.3706,23.3846,74000.0
2005-07-11 14:20:00,66.58,66.65,66.58,66.65,53500.0,23.3811,23.4057,23.3811,23.4057,53500.0
2005-07-11 14:30:00,66.64,66.72,66.64,66.71,62300.0,23.4022,23.4303,23.4022,23.4268,62300.0
2005-07-11 14:40:00,66.72,66.77,66.66,66.68,66900.0,23.4303,23.4478,23.4092,23.4162,66900.0
2005-07-11 14:50:00,66.68,66.73,66.65,66.7,81300.0,23.4162,23.4338,23.4057,23.4232,81300.0
2005-07-11 15:00:00,66.7,66.7,66.61,66.63,79800.0,23.4232,23.4232,23.3916,23.3987,79800.0
2005-07-11 15:10:00,66.63,66.64,66.53,66.53,183800.0,23.3987,23.4022,23.3635,23.3635,183800.0
2005-07-11 15:20:00,66.54,66.55,66.43,66.44,133100.0,23.3671,23.3706,23.3284,23.3319,133100.0
2005-07-11 15:30:00,66.44,66.58,66.42,66.54,126800.0,23.3319,23.3811,23.3249,23.3671,126800.0
2005-07-11 15:40:00,66.54,66.55,66.45,66.5,202900.0,23.3671,23.3706,23.3355,23.353,202900.0
2005-07-11 15:50:00,66.5,66.51,66.4,66.43,357000.0,23.353,23.3565,23.3179,23.3284,357000.0
2005-07-12 09:30:00,66.34,66.41,66.03,66.04,529800.0,23.2968,23.3214,23.188,23.1915,529800.0
2005-07-12 09:40:00,66.04,66.21,66.02,66.2,440800.0,23.1915,23.2512,23.1844,23.2477,440800.0
2005-07-12 09:50:00,66.18,66.34,66.18,66.26,293700.0,23.2406,23.2968,23.2406,23.2687,293700.0
2005-07-12 10:00:00,66.27,66.28,66.04,66.05,207600.0,23.2722,23.2758,23.1915,23.195,207600.0
2005-07-12 10:10:00,66.06,66.06,65.86,65.88,237900.0,23.1985,23.1985,23.1283,23.1353,237900.0
2005-07-12 10:20:00,65.89,65.95,65.83,65.94,171100.0,23.1388,23.1599,23.1177,23.1564,171100.0
2005-07-12 10:30:00,65.94,66.02,65.9,66.02,184200.0,23.1564,23.1844,23.1423,23.1844,184200.0
2005-07-12 10:40:00,66.02,66.08,66.0,66.07,138500.0,23.1844,23.2055,23.1774,23.202,138500.0
2005-07-12 10:50:00,66.07,66.21,66.05,66.16,168900.0,23.202,23.2512,23.195,23.2336,168900.0
2005-07-12 11:00:00,66.16,66.2,66.0,66.0,98600.0,23.2336,23.2477,23.1774,23.1774,98600.0
2005-07-12 11:10:00,66.0,66.14,65.93,66.13,80600.0,23.1774,23.2266,23.1528,23.2231,80600.0
2005-07-12 11:20:00,66.13,66.13,65.95,66.01,86500.0,23.2231,23.2231,23.1599,23.1809,86500.0
2005-07-12 11:30:00,66.01,66.04,65.91,65.99,146400.0,23.1809,23.1915,23.1458,23.1739,146400.0
2005-07-12 11:40:00,65.95,66.01,65.92,65.96,69300.0,23.1599,23.1809,23.1493,23.1634,69300.0
2005-07-12 11:50:00,65.97,66.0,65.9,65.91,169800.0,23.1669,23.1774,23.1423,23.1458,169800.0
2005-07-12 12:00:00,65.92,65.95,65.83,65.88,142600.0,23.1493,23.1599,23.1177,23.1353,142600.0
2005-07-12 12:10:00,65.9,65.9,65.87,65.89,87500.0,23.1423,23.1423,23.1318,23.1388,87500.0
2005-07-12 12:20:00,65.89,65.9,65.83,65.85,88700.0,23.1388,23.1423,23.1177,23.1247,88700.0
2005-07-12 12:30:00,65.85,65.85,65.68,65.7,103700.0,23.1247,23.1247,23.065,23.0721,103700.0
2005-07-12 12:40:00,65.7,65.74,65.7,65.72,63000.0,23.0721,23.0861,23.0721,23.0791,63000.0
2005-07-12 12:50:00,65.72,65.75,65.72,65.74,32800.0,23.0791,23.0896,23.0791,23.0861,32800.0
2005-07-12 13:00:00,65.74,65.75,65.71,65.72,172500.0,23.0861,23.0896,23.0756,23.0791,172500.0
2005-07-12 13:10:00,65.72,65.72,65.65,65.7,65800.0,23.0791,23.0791,23.0545,23.0721,65800.0
2005-07-12 13:20:00,65.67,65.72,65.67,65.71,148600.0,23.0615,23.0791,23.0615,23.0756,148600.0
2005-07-12 13:30:00,65.7,65.73,65.67,65.68,89500.0,23.0721,23.0826,23.0615,23.065,89500.0
2005-07-12 13:40:00,65.68,65.7,65.64,65.68,45600.0,23.065,23.0721,23.051,23.065,45600.0
2005-07-12 13:50:00,65.68,65.85,65.67,65.8,157200.0,23.065,23.1247,23.0615,23.1072,157200.0
2005-07-12 14:00:00,65.81,65.84,65.77,65.78,89900.0,23.1107,23.1212,23.0967,23.1002,89900.0
2005-07-12 14:10:00,65.78,65.84,65.76,65.83,108400.0,23.1002,23.1212,23.0931,23.1177,108400.0
2005-07-12 14:20:00,65.83,65.87,65.73,65.74,55300.0,23.1177,23.1318,23.0826,23.0861,55300.0
2005-07-12 14:30:00,65.72,65.77,65.7,65.74,36300.0,23.0791,23.0967,23.0721,23.0861,36300.0
2005-07-12 14:40:00,65.74,65.78,65.73,65.73,49000.0,23.0861,23.1002,23.0826,23.0826,49000.0
2005-07-12 14:50:00,65.74,65.74,65.67,65.7,128800.0,23.0861,23.0861,23.0615,23.0721,128800.0
2005-07-12 15:00:00,65.7,65.85,65.7,65.78,99800.0,23.0721,23.1247,23.0721,23.1002,99800.0
2005-07-12 15:10:00,65.77,65.83,65.75,65.76,140700.0,23.0967,23.1177,23.0896,23.0931,140700.0
2005-07-12 15:20:00,65.76,65.84,65.72,65.84,136300.0,23.0931,23.1212,23.0791,23.1212,136300.0
2005-07-12 15:30:00,65.84,65.95,65.84,65.86,207100.0,23.1212,23.1599,23.1212,23.1283,207100.0
2005-07-12 15:40:00,65.87,65.88,65.77,65.79,206200.0,23.1318,23.1353,23.0967,23.1037,206200.0
2005-07-12 15:50:00,65.79,65.8,65.71,65.71,198200.0,23.1037,23.1072,23.0756,23.0756,198200.0
2005-07-13 09:30:00,65.8,65.91,65.8,65.87,91500.0,23.1072,23.1458,23.1072,23.1318,91500.0
2005-07-13 09:40:00,65.86,65.88,65.75,65.88,96300.0,23.1283,23.1353,23.0896,23.1353,96300.0
2005-07-13 09:50:00,65.88,66.03,65.85,65.93,66200.0,23.1353,23.188,23.1247,23.1528,66200.0
2005-07-13 10:00:00,65.94,65.95,65.82,65.83,53000.0,23.1564,23.1599,23.1142,23.1177,53000.0
2005-07-13 10:10:00,65.84,65.84,65.73,65.8,68500.0,23.1212,23.1212,23.0826,23.1072,68500.0
2005-07-13 10:20:00,65.79,65.82,65.66,65.7,108800.0,23.1037,23.1142,23.058,23.0721,108800.0
2005-07-13 10:30:00,65.71,65.79,65.56,65.56,199900.0,23.0756,23.1037,23.0229,23.0229,199900.0
2005-07-13 10:40:00,65.57,65.59,65.42,65.46,99600.0,23.0264,23.0334,22.9737,22.9878,99600.0
2005-07-13 10:50:00,65.44,65.49,65.38,65.43,86500.0,22.9808,22.9983,22.9597,22.9773,86500.0
2005-07-13 11:00:00,65.43,65.55,65.38,65.54,152000.0,22.9773,23.0194,22.9597,23.0159,152000.0
2005-07-13 11:10:00,65.56,65.63,65.54,65.55,97200.0,23.0229,23.0475,23.0159,23.0194,97200.0
2005-07-13 11:20:00,65.55,65.6,65.52,65.6,91200.0,23.0194,23.037,23.0089,23.037,91200.0
2005-07-13 11:30:00,65.56,65.65,65.49,65.55,157100.0,23.0229,23.0545,22.9983,23.0194,157100.0
2005-07-13 11:40:00,65.58,65.6,65.5,65.53,31900.0,23.0299,23.037,23.0018,23.0124,31900.0
2005-07-13 11:50:00,65.53,65.53,65.44,65.49,31300.0,23.0124,23.0124,22.9808,22.9983,31300.0
2005-07-13 12:00:00,65.49,65.58,65.49,65.56,27800.0,22.9983,23.0299,22.9983,23.0229,27800.0
2005-07-13 12:10:00,65.56,65.73,65.55,65.7,63900.0,23.0229,23.0826,23.0194,23.0721,63900.0
2005-07-13 12:20:00,65.71,65.71,65.63,65.67,24200.0,23.0756,23.0756,23.0475,23.0615,24200.0
2005-07-13 12:30:00,65.68,65.72,65.64,65.71,29900.0,23.065,23.0791,23.051,23.0756,29900.0
2005-07-13 12:40:00,65.71,65.74,65.62,65.67,29600.0,23.0756,23.0861,23.044,23.0615,29600.0
2005-07-13 12:50:00,65.69,65.71,65.6,65.64,44000.0,23.0686,23.0756,23.037,23.051,44000.0
2005-07-13 13:00:00,65.67,65.75,65.64,65.75,28500.0,23.0615,23.0896,23.051,23.0896,28500.0
2005-07-13 13:10:00,65.73,65.73,65.7,65.7,14000.0,23.0826,23.0826,23.0721,23.0721,14000.0
2005-07-13 13:20:00,65.7,65.73,65.68,65.73,21600.0,23.0721,23.0826,23.065,23.0826,21600.0
2005-07-13 13:30:00,65.74,65.74,65.68,65.71,23500.0,23.0861,23.0861,23.065,23.0756,23500.0
2005-07-13 13:40:00,65.71,65.75,65.67,65.7,18100.0,23.0756,23.0896,23.0615,23.0721,18100.0
2005-07-13 13:50:00,65.7,65.76,65.69,65.76,27800.0,23.0721,23.0931,23.0686,23.0931,27800.0
2005-07-13 14:00:00,65.77,65.79,65.71,65.71,22200.0,23.0967,23.1037,23.0756,23.0756,22200.0
2005-07-13 14:10:00,65.72,65.78,65.7,65.73,43200.0,23.0791,23.1002,23.0721,23.0826,43200.0
2005-07-13 14:20:00,65.74,65.74,65.7,65.71,49700.0,23.0861,23.0861,23.0721,23.0756,49700.0
2005-07-13 14:30:00,65.73,65.8,65.72,65.8,28900.0,23.0826,23.1072,23.0791,23.1072,28900.0
2005-07-13 14:40:00,65.8,65.84,65.72,65.79,63500.0,23.1072,23.1212,23.0791,23.1037,63500.0
2005-07-13 14:50:00,65.8,65.8,65.7,65.71,63100.0,23.1072,23.1072,23.0721,23.0756,63100.0
2005-07-13 15:00:00,65.71,65.72,65.6,65.71,112800.0,23.0756,23.0791,23.037,23.0756,112800.0
2005-07-13 15:10:00,65.71,65.71,65.62,65.63,76500.0,23.0756,23.0756,23.044,23.0475,76500.0
2005-07-13 15:20:00,65.66,65.71,65.63,65.64,103000.0,23.058,23.0756,23.0475,23.051,103000.0
2005-07-13 15:30:00,65.63,65.75,65.63,65.68,49100.0,23.0475,23.0896,23.0475,23.065,49100.0
2005-07-13 15:40:00,65.69,65.72,65.67,65.71,58700.0,23.0686,23.0791,23.0615,23.0756,58700.0
2005-07-13 15:50:00,65.71,65.71,65.63,65.68,116500.0,23.0756,23.0756,23.0475,23.065,116500.0
2005-07-14 09:30:00,66.07,66.25,66.07,66.21,166100.0,23.202,23.2652,23.202,23.2512,166100.0
2005-07-14 09:40:00,66.21,66.23,66.11,66.14,195200.0,23.2512,23.2582,23.2161,23.2266,195200.0
2005-07-14 09:50:00,66.16,66.22,66.09,66.14,142500.0,23.2336,23.2547,23.209,23.2266,142500.0
2005-07-14 10:00:00,66.14,66.25,66.14,66.16,167300.0,23.2266,23.2652,23.2266,23.2336,167300.0
2005-07-14 10:10:00,66.15,66.18,66.05,66.17,93300.0,23.2301,23.2406,23.195,23.2371,93300.0
2005-07-14 10:20:00,66.17,66.25,66.1,66.25,96300.0,23.2371,23.2652,23.2125,23.2652,96300.0
2005-07-14 10:30:00,66.24,66.26,66.12,66.13,148300.0,23.2617,23.2687,23.2196,23.2231,148300.0
2005-07-14 10:40:00,66.12,66.19,66.04,66.04,182100.0,23.2196,23.2441,23.1915,23.1915,182100.0
2005-07-14 10:50:00,66.05,66.13,66.02,66.1,101200.0,23.195,23.2231,23.1844,23.2125,101200.0
2005-07-14 11:00:00,66.09,66.17,66.03,66.17,150700.0,23.209,23.2371,23.188,23.2371,150700.0
2005-07-14 11:10:00,66.17,66.22,66.13,66.14,222100.0,23.2371,23.2547,23.2231,23.2266,222100.0
2005-07-14 11:20:00,66.14,66.18,66.09,66.14,137400.0,23.2266,23.2406,23.209,23.2266,137400.0
2005-07-14 11:30:00,66.14,66.15,65.89,65.9,83400.0,23.2266,23.2301,23.1388,23.1423,83400.0
2005-07-14 11:40:00,65.91,65.92,65.49,65.5,95000.0,23.1458,23.1493,22.9983,23.0018,95000.0
2005-07-14 11:50:00,65.49,65.55,65.41,65.54,167300.0,22.9983,23.0194,22.9702,23.0159,167300.0
2005-07-14 12:00:00,65.55,65.62,65.39,65.4,79500.0,23.0194,23.044,22.9632,22.9667,79500.0
2005-07-14 12:10:00,65.4,65.4,65.24,65.31,110100.0,22.9667,22.9667,22.9105,22.9351,110100.0
2005-07-14 12:20:00,65.31,65.31,65.07,65.08,74100.0,22.9351,22.9351,22.8508,22.8543,74100.0
2005-07-14 12:30:00,65.1,65.21,65.05,65.17,149400.0,22.8614,22.9,22.8438,22.886,149400.0
2005-07-14 12:40:00,65.16,65.34,65.1,65.23,74700.0,22.8824,22.9457,22.8614,22.907,74700.0
2005-07-14 12:50:00,65.24,65.38,65.21,65.22,99300.0,22.9105,22.9597,22.9,22.9035,99300.0
2005-07-14 13:00:00,65.24,65.32,65.17,65.24,29000.0,22.9105,22.9386,22.886,22.9105,29000.0
2005-07-14 13:10:00,65.25,65.26,65.21,65.22,20800.0,22.914,22.9176,22.9,22.9035,20800.0
2005-07-14 13:20:00,65.22,65.24,65.14,65.15,29400.0,22.9035,22.9105,22.8754,22.8789,29400.0
2005-07-14 13:30:00,65.14,65.14,64.88,64.88,261400.0,22.8754,22.8754,22.7841,22.7841,261400.0
2005-07-14 13:40:00,64.91,64.92,64.85,64.86,88200.0,22.7946,22.7982,22.7736,22.7771,88200.0
2005-07-14 13:50:00,64.86,64.94,64.84,64.93,81200.0,22.7771,22.8052,22.7701,22.8017,81200.0
2005-07-14 14:00:00,64.93,65.03,64.88,65.0,64700.0,22.8017,22.8368,22.7841,22.8263,64700.0
2005-07-14 14:10:00,64.97,65.13,64.96,65.06,111100.0,22.8157,22.8719,22.8122,22.8473,111100.0
2005-07-14 14:20:00,65.07,65.07,64.8,64.85,132100.0,22.8508,22.8508,22.756,22.7736,132100.0
2005-07-14 14:30:00,64.86,64.9,64.8,64.82,87200.0,22.7771,22.7911,22.756,22.763,87200.0
2005-07-14 14:40:00,64.81,64.89,64.81,64.85,106200.0,22.7595,22.7876,22.7595,22.7736,106200.0
2005-07-14 14:50:00,64.85,64.87,64.81,64.84,44200.0,22.7736,22.7806,22.7595,22.7701,44200.0
2005-07-14 15:00:00,64.85,65.06,64.84,65.06,155000.0,22.7736,22.8473,22.7701,22.8473,155000.0
2005-07-14 15:10:00,65.07,65.1,64.93,64.96,135100.0,22.8508,22.8614,22.8017,22.8122,135100.0
2005-07-14 15:20:00,64.97,65.05,64.95,65.05,140900.0,22.8157,22.8438,22.8087,22.8438,140900.0
2005-07-14 15:30:00,65.05,65.15,65.02,65.05,118900.0,22.8438,22.8789,22.8333,22.8438,118900.0
2005-07-14 15:40:00,65.05,65.09,65.02,65.07,77400.0,22.8438,22.8579,22.8333,22.8508,77400.0
2005-07-14 15:50:00,65.07,65.1,65.05,65.06,171100.0,22.8508,22.8614,22.8438,22.8473,171100.0
2005-07-15 09:30:00,65.08,65.12,65.02,65.1,169200.0,22.8543,22.8684,22.8333,22.8614,169200.0
2005-07-15 09:40:00,65.09,65.18,64.99,65.18,139200.0,22.8579,22.8895,22.8227,22.8895,139200.0
2005-07-15 09:50:00,65.14,65.18,65.11,65.17,138000.0,22.8754,22.8895,22.8649,22.886,138000.0
2005-07-15 10:00:00,65.17,65.2,65.11,65.19,79900.0,22.886,22.8965,22.8649,22.893,79900.0
2005-07-15 10:10:00,65.19,65.24,65.16,65.22,134200.0,22.893,22.9105,22.8824,22.9035,134200.0
2005-07-15 10:20:00,65.22,65.26,65.14,65.22,121100.0,22.9035,22.9176,22.8754,22.9035,121100.0
2005-07-15 10:30:00,65.22,65.25,65.16,65.2,79000.0,22.9035,22.914,22.8824,22.8965,79000.0
2005-07-15 10:40:00,65.2,65.25,65.15,65.16,102700.0,22.8965,22.914,22.8789,22.8824,102700.0
2005-07-15 10:50:00,65.16,65.24,65.15,65.21,195200.0,22.8824,22.9105,22.8789,22.9,195200.0
2005-07-15 11:00:00,65.21,65.24,65.17,65.21,126000.0,22.9,22.9105,22.886,22.9,126000.0
2005-07-15 11:10:00,65.18,65.2,65.11,65.17,68700.0,22.8895,22.8965,22.8649,22.886,68700.0
2005-07-15 11:20:00,65.17,65.17,65.08,65.15,21700.0,22.886,22.886,22.8543,22.8789,21700.0
2005-07-15 11:30:00,65.15,65.18,65.03,65.04,139100.0,22.8789,22.8895,22.8368,22.8403,139100.0
2005-07-15 11:40:00,65.05,65.13,65.04,65.11,34400.0,22.8438,22.8719,22.8403,22.8649,34400.0
2005-07-15 11:50:00,65.14,65.22,65.12,65.18,32100.0,22.8754,22.9035,22.8684,22.8895,32100.0
2005-07-15 12:00:00,65.17,65.18,65.14,65.14,24000.0,22.886,22.8895,22.8754,22.8754,24000.0
2005-07-15 12:10:00,65.15,65.21,65.1,65.17,18200.0,22.8789,22.9,22.8614,22.886,18200.0
2005-07-15 12:20:00,65.17,65.17,65.1,65.15,19700.0,22.886,22.886,22.8614,22.8789,19700.0
2005-07-15 12:30:00,65.12,65.18,65.12,65.16,41400.0,22.8684,22.8895,22.8684,22.8824,41400.0
2005-07-15 12:40:00,65.14,65.21,65.12,65.12,107000.0,22.8754,22.9,22.8684,22.8684,107000.0
2005-07-15 12:50:00,65.14,65.18,65.14,65.15,18300.0,22.8754,22.8895,22.8754,22.8789,18300.0
2005-07-15 13:00:00,65.16,65.21,65.16,65.17,17000.0,22.8824,22.9,22.8824,22.886,17000.0
2005-07-15 13:10:00,65.17,65.19,65.16,65.18,27400.0,22.886,22.893,22.8824,22.8895,27400.0
2005-07-15 13:20:00,65.17,65.2,65.17,65.19,27300.0,22.886,22.8965,22.886,22.893,27300.0
2005-07-15 13:30:00,65.18,65.19,65.16,65.17,20400.0,22.8895,22.893,22.8824,22.886,20400.0
2005-07-15 13:40:00,65.17,65.18,65.14,65.14,7900.0,22.886,22.8895,22.8754,22.8754,7900.0
2005-07-15 13:50:00,65.17,65.25,65.16,65.2,50400.0,22.886,22.914,22.8824,22.8965,50400.0
2005-07-15 14:00:00,65.2,65.2,65.13,65.13,30600.0,22.8965,22.8965,22.8719,22.8719,30600.0
2005-07-15 14:10:00,65.14,65.15,65.08,65.1,31600.0,22.8754,22.8789,22.8543,22.8614,31600.0
2005-07-15 14:20:00,65.1,65.17,65.05,65.13,39400.0,22.8614,22.886,22.8438,22.8719,39400.0
2005-07-15 14:30:00,65.14,65.15,65.12,65.15,32800.0,22.8754,22.8789,22.8684,22.8789,32800.0
2005-07-15 14:40:00,65.13,65.15,65.1,65.1,11400.0,22.8719,22.8789,22.8614,22.8614,11400.0
2005-07-15 14:50:00,65.1,65.11,65.07,65.09,47500.0,22.8614,22.8649,22.8508,22.8579,47500.0
2005-07-15 15:00:00,65.09,65.1,65.04,65.06,54500.0,22.8579,22.8614,22.8403,22.8473,54500.0
2005-07-15 15:10:00,65.05,65.06,64.97,64.98,75000.0,22.8438,22.8473,22.8157,22.8192,75000.0
2005-07-15 15:20:00,64.98,64.98,64.91,64.92,96800.0,22.8192,22.8192,22.7946,22.7982,96800.0
2005-07-15 15:30:00,64.91,64.99,64.91,64.97,48400.0,22.7946,22.8227,22.7946,22.8157,48400.0
2005-07-15 15:40:00,64.98,65.05,64.97,65.04,83500.0,22.8192,22.8438,22.8157,22.8403,83500.0
2005-07-15 15:50:00,65.03,65.04,65.01,65.03,104600.0,22.8368,22.8403,22.8298,22.8368,104600.0
2005-07-18 09:30:00,65.4,65.46,65.38,65.4,182300.0,22.9667,22.9878,22.9597,22.9667,182300.0
2005-07-18 09:40:00,65.4,65.5,65.35,65.45,208100.0,22.9667,23.0018,22.9492,22.9843,208100.0
2005-07-18 09:50:00,65.46,65.46,65.36,65.37,94300.0,22.9878,22.9878,22.9527,22.9562,94300.0
2005-07-18 10:00:00,65.37,65.38,65.25,65.33,208300.0,22.9562,22.9597,22.914,22.9421,208300.0
2005-07-18 10:10:00,65.34,65.36,65.27,65.31,139400.0,22.9457,22.9527,22.9211,22.9351,139400.0
2005-07-18 10:20:00,65.31,65.42,65.31,65.34,135500.0,22.9351,22.9737,22.9351,22.9457,135500.0
2005-07-18 10:30:00,65.33,65.4,65.33,65.34,117500.0,22.9421,22.9667,22.9421,22.9457,117500.0
2005-07-18 10:40:00,65.34,65.51,65.33,65.49,96800.0,22.9457,23.0053,22.9421,22.9983,96800.0
2005-07-18 10:50:00,65.48,65.52,65.44,65.5,96100.0,22.9948,23.0089,22.9808,23.0018,96100.0
2005-07-18 11:00:00,65.51,65.6,65.49,65.57,55200.0,23.0053,23.037,22.9983,23.0264,55200.0
2005-07-18 11:10:00,65.52,65.67,65.5,65.57,85500.0,23.0089,23.0615,23.0018,23.0264,85500.0
2005-07-18 11:20:00,65.57,65.6,65.53,65.6,82200.0,23.0264,23.037,23.0124,23.037,82200.0
2005-07-18 11:30:00,65.58,65.6,65.49,65.52,45000.0,23.0299,23.037,22.9983,23.0089,45000.0
2005-07-18 11:40:00,65.54,65.54,65.49,65.52,39800.0,23.0159,23.0159,22.9983,23.0089,39800.0
2005-07-18 11:50:00,65.53,65.53,65.43,65.44,25000.0,23.0124,23.0124,22.9773,22.9808,25000.0
2005-07-18 12:00:00,65.45,65.45,65.38,65.39,35800.0,22.9843,22.9843,22.9597,22.9632,35800.0
2005-07-18 12:10:00,65.39,65.44,65.35,65.43,20300.0,22.9632,22.9808,22.9492,22.9773,20300.0
2005-07-18 12:20:00,65.43,65.49,65.42,65.45,33500.0,22.9773,22.9983,22.9737,22.9843,33500.0
2005-07-18 12:30:00,65.43,65.45,65.41,65.42,16700.0,22.9773,22.9843,22.9702,22.9737,16700.0
2005-07-18 12:40:00,65.42,65.45,65.42,65.43,12800.0,22.9737,22.9843,22.9737,22.9773,12800.0
2005-07-18 12:50:00,65.44,65.46,65.41,65.43,5400.0,22.9808,22.9878,22.9702,22.9773,5400.0
2005-07-18 13:00:00,65.42,65.48,65.42,65.42,25800.0,22.9737,22.9948,22.9737,22.9737,25800.0
2005-07-18 13:10:00,65.41,65.43,65.4,65.43,42600.0,22.9702,22.9773,22.9667,22.9773,42600.0
2005-07-18 13:20:00,65.43,65.44,65.41,65.42,22100.0,22.9773,22.9808,22.9702,22.9737,22100.0
2005-07-18 13:30:00,65.42,65.5,65.41,65.49,44600.0,22.9737,23.0018,22.9702,22.9983,44600.0
2005-07-18 13:40:00,65.49,65.57,65.49,65.51,36300.0,22.9983,23.0264,22.9983,23.0053,36300.0
2005-07-18 13:50:00,65.51,65.55,65.49,65.49,32500.0,23.0053,23.0194,22.9983,22.9983,32500.0
2005-07-18 14:00:00,65.5,65.65,65.5,65.62,48100.0,23.0018,23.0545,23.0018,23.044,48100.0
2005-07-18 14:10:00,65.63,65.67,65.61,65.64,73100.0,23.0475,23.0615,23.0405,23.051,73100.0
2005-07-18 14:20:00,65.65,65.65,65.59,65.63,52100.0,23.0545,23.0545,23.0334,23.0475,52100.0
2005-07-18 14:30:00,65.62,65.65,65.6,65.61,9900.0,23.044,23.0545,23.037,23.0405,9900.0
2005-07-18 14:40:00,65.62,65.66,65.61,65.65,24200.0,23.044,23.058,23.0405,23.0545,24200.0
2005-07-18 14:50:00,65.66,65.66,65.51,65.58,32000.0,23.058,23.058,23.0053,23.0299,32000.0
2005-07-18 15:00:00,65.58,65.58,65.53,65.55,27800.0,23.0299,23.0299,23.0124,23.0194,27800.0
2005-07-18 15:10:00,65.55,65.56,65.53,65.54,54800.0,23.0194,23.0229,23.0124,23.0159,54800.0
2005-07-18 15:20:00,65.53,65.56,65.52,65.55,24800.0,23.0124,23.0229,23.0089,23.0194,24800.0
2005-07-18 15:30:00,65.54,65.55,65.48,65.55,69000.0,23.0159,23.0194,22.9948,23.0194,69000.0
2005-07-18 15:40:00,65.55,65.55,65.5,65.5,35900.0,23.0194,23.0194,23.0018,23.0018,35900.0
2005-07-18 15:50:00,65.5,65.52,65.47,65.47,80000.0,23.0018,23.0089,22.9913,22.9913,80000.0
2005-07-19 09:30:00,65.69,65.75,65.6,65.62,122500.0,23.0686,23.0896,23.037,23.044,122500.0
2005-07-19 09:40:00,65.61,65.68,65.55,65.56,73700.0,23.0405,23.065,23.0194,23.0229,73700.0
2005-07-19 09:50:00,65.55,65.61,65.53,65.61,149000.0,23.0194,23.0405,23.0124,23.0405,149000.0
2005-07-19 10:00:00,65.6,65.72,65.6,65.7,64800.0,23.037,23.0791,23.037,23.0721,64800.0
2005-07-19 10:10:00,65.7,65.73,65.61,65.64,96400.0,23.0721,23.0826,23.0405,23.051,96400.0
2005-07-19 10:20:00,65.64,65.71,65.59,65.64,64600.0,23.051,23.0756,23.0334,23.051,64600.0
2005-07-19 10:30:00,65.65,65.7,65.63,65.68,52800.0,23.0545,23.0721,23.0475,23.065,52800.0
2005-07-19 10:40:00,65.69,65.71,65.57,65.62,90400.0,23.0686,23.0756,23.0264,23.044,90400.0
2005-07-19 10:50:00,65.61,65.67,65.56,65.6,98900.0,23.0405,23.0615,23.0229,23.037,98900.0
2005-07-19 11:00:00,65.6,65.65,65.41,65.41,118500.0,23.037,23.0545,22.9702,22.9702,118500.0
2005-07-19 11:10:00,65.41,65.56,65.35,65.48,96600.0,22.9702,23.0229,22.9492,22.9948,96600.0
2005-07-19 11:20:00,65.48,65.5,65.4,65.46,102400.0,22.9948,23.0018,22.9667,22.9878,102400.0
2005-07-19 11:30:00,65.47,65.53,65.44,65.45,121800.0,22.9913,23.0124,22.9808,22.9843,121800.0
2005-07-19 11:40:00,65.45,65.56,65.36,65.52,119400.0,22.9843,23.0229,22.9527,23.0089,119400.0
2005-07-19 11:50:00,65.52,65.54,65.45,65.45,106700.0,23.0089,23.0159,22.9843,22.9843,106700.0
2005-07-19 12:00:00,65.45,65.49,65.36,65.37,76600.0,22.9843,22.9983,22.9527,22.9562,76600.0
2005-07-19 12:10:00,65.37,65.41,65.3,65.39,64300.0,22.9562,22.9702,22.9316,22.9632,64300.0
2005-07-19 12:20:00,65.39,65.4,65.22,65.3,120500.0,22.9632,22.9667,22.9035,22.9316,120500.0
2005-07-19 12:30:00,65.27,65.33,65.27,65.29,54200.0,22.9211,22.9421,22.9211,22.9281,54200.0
2005-07-19 12:40:00,65.29,65.3,65.23,65.24,38000.0,22.9281,22.9316,22.907,22.9105,38000.0
2005-07-19 12:50:00,65.23,65.32,65.23,65.3,77000.0,22.907,22.9386,22.907,22.9316,77000.0
2005-07-19 13:00:00,65.31,65.36,65.29,65.31,93500.0,22.9351,22.9527,22.9281,22.9351,93500.0
2005-07-19 13:10:00,65.31,65.35,65.3,65.3,54800.0,22.9351,22.9492,22.9316,22.9316,54800.0
2005-07-19 13:20:00,65.31,65.31,65.29,65.3,92100.0,22.9351,22.9351,22.9281,22.9316,92100.0
2005-07-19 13:30:00,65.3,65.31,65.25,65.25,76800.0,22.9316,22.9351,22.914,22.914,76800.0
2005-07-19 13:40:00,65.25,65.3,65.25,65.27,77600.0,22.914,22.9316,22.914,22.9211,77600.0
2005-07-19 13:50:00,65.29,65.36,65.29,65.32,33100.0,22.9281,22.9527,22.9281,22.9386,33100.0
2005-07-19 14:00:00,65.34,65.37,65.31,65.31,35400.0,22.9457,22.9562,22.9351,22.9351,35400.0
2005-07-19 14:10:00,65.31,65.45,65.31,65.44,35300.0,22.9351,22.9843,22.9351,22.9808,35300.0
2005-07-19 14:20:00,65.43,65.58,65.42,65.57,72800.0,22.9773,23.0299,22.9737,23.0264,72800.0
2005-07-19 14:30:00,65.55,65.63,65.54,65.59,36400.0,23.0194,23.0475,23.0159,23.0334,36400.0
2005-07-19 14:40:00,65.59,65.68,65.58,65.62,50200.0,23.0334,23.065,23.0299,23.044,50200.0
2005-07-19 14:50:00,65.62,65.63,65.59,65.61,82300.0,23.044,23.0475,23.0334,23.0405,82300.0
2005-07-19 15:00:00,65.62,65.65,65.61,65.63,124800.0,23.044,23.0545,23.0405,23.0475,124800.0
2005-07-19 15:10:00,65.62,65.65,65.57,65.65,100500.0,23.044,23.0545,23.0264,23.0545,100500.0
2005-07-19 15:20:00,65.65,65.68,65.6,65.65,31400.0,23.0545,23.065,23.037,23.0545,31400.0
2005-07-19 15:30:00,65.65,65.83,65.65,65.82,88000.0,23.0545,23.1177,23.0545,23.1142,88000.0
2005-07-19 15:40:00,65.82,65.9,65.82,65.89,95200.0,23.1142,23.1423,23.1142,23.1388,95200.0
2005-07-19 15:50:00,65.89,65.96,65.85,65.96,151700.0,23.1388,23.1634,23.1247,23.1634,151700.0
2005-07-20 09:30:00,64.65,64.98,64.6,64.91,213100.0,22.7033,22.8192,22.6858,22.7946,213100.0
2005-07-20 09:40:00,64.93,65.03,64.84,65.01,232900.0,22.8017,22.8368,22.7701,22.8298,232900.0
2005-07-20 09:50:00,65.01,65.2,64.97,65.14,203800.0,22.8298,22.8965,22.8157,22.8754,203800.0
2005-07-20 10:00:00,65.14,65.15,64.98,65.05,144700.0,22.8754,22.8789,22.8192,22.8438,144700.0
2005-07-20 10:10:00,65.05,65.16,64.85,64.86,148600.0,22.8438,22.8824,22.7736,22.7771,148600.0
2005-07-20 10:20:00,64.87,64.92,64.61,64.75,107200.0,22.7806,22.7982,22.6893,22.7385,107200.0
2005-07-20 10:30:00,64.77,64.79,64.42,64.5,251300.0,22.7455,22.7525,22.6226,22.6507,251300.0
2005-07-20 10:40:00,64.5,64.62,64.49,64.62,206400.0,22.6507,22.6928,22.6472,22.6928,206400.0
2005-07-20 10:50:00,64.61,64.66,64.55,64.63,129600.0,22.6893,22.7069,22.6682,22.6963,129600.0
2005-07-20 11:00:00,64.61,64.76,64.6,64.67,112100.0,22.6893,22.742,22.6858,22.7104,112100.0
2005-07-20 11:10:00,64.67,64.87,64.67,64.8,101100.0,22.7104,22.7806,22.7104,22.756,101100.0
2005-07-20 11:20:00,64.82,64.94,64.7,64.74,135600.0,22.763,22.8052,22.7209,22.7349,135600.0
2005-07-20 11:30:00,64.75,64.88,64.75,64.76,47900.0,22.7385,22.7841,22.7385,22.742,47900.0
2005-07-20 11:40:00,64.75,64.83,64.66,64.82,43300.0,22.7385,22.7666,22.7069,22.763,43300.0
2005-07-20 11:50:00,64.83,64.9,64.79,64.89,29100.0,22.7666,22.7911,22.7525,22.7876,29100.0
2005-07-20 12:00:00,64.9,64.9,64.77,64.79,16900.0,22.7911,22.7911,22.7455,22.7525,16900.0
2005-07-20 12:10:00,64.76,64.86,64.76,64.81,41300.0,22.742,22.7771,22.742,22.7595,41300.0
2005-07-20 12:20:00,64.82,64.92,64.81,64.9,35600.0,22.763,22.7982,22.7595,22.7911,35600.0
2005-07-20 12:30:00,64.88,64.89,64.79,64.79,29500.0,22.7841,22.7876,22.7525,22.7525,29500.0
2005-07-20 12:40:00,64.79,64.84,64.73,64.82,38900.0,22.7525,22.7701,22.7314,22.763,38900.0
2005-07-20 12:50:00,64.83,64.91,64.83,64.91,29200.0,22.7666,22.7946,22.7666,22.7946,29200.0
2005-07-20 13:00:00,64.9,64.98,64.87,64.96,35000.0,22.7911,22.8192,22.7806,22.8122,35000.0
2005-07-20 13:10:00,64.97,65.1,64.93,65.1,57700.0,22.8157,22.8614,22.8017,22.8614,57700.0
2005-07-20 13:20:00,65.12,65.24,65.12,65.13,50300.0,22.8684,22.9105,22.8684,22.8719,50300.0
2005-07-20 13:30:00,65.13,65.45,65.13,65.42,111900.0,22.8719,22.9843,22.8719,22.9737,111900.0
2005-07-20 13:40:00,65.42,65.43,65.28,65.31,59800.0,22.9737,22.9773,22.9246,22.9351,59800.0
2005-07-20 13:50:00,65.32,65.38,65.29,65.36,27300.0,22.9386,22.9597,22.9281,22.9527,27300.0
2005-07-20 14:00:00,65.36,65.44,65.35,65.42,36800.0,22.9527,22.9808,22.9492,22.9737,36800.0
2005-07-20 14:10:00,65.42,65.49,65.4,65.47,34200.0,22.9737,22.9983,22.9667,22.9913,34200.0
2005-07-20 14:20:00,65.46,65.52,65.44,65.52,57100.0,22.9878,23.0089,22.9808,23.0089,57100.0
2005-07-20 14:30:00,65.54,65.6,65.42,65.49,80300.0,23.0159,23.037,22.9737,22.9983,80300.0
2005-07-20 14:40:00,65.49,65.5,65.35,65.41,102100.0,22.9983,23.0018,22.9492,22.9702,102100.0
2005-07-20 14:50:00,65.41,65.41,65.35,65.37,36300.0,22.9702,22.9702,22.9492,22.9562,36300.0
2005-07-20 15:00:00,65.38,65.45,65.36,65.42,20200.0,22.9597,22.9843,22.9527,22.9737,20200.0
2005-07-20 15:10:00,65.4,65.48,65.39,65.45,79100.0,22.9667,22.9948,22.9632,22.9843,79100.0
2005-07-20 15:20:00,65.47,65.55,65.45,65.5,58600.0,22.9913,23.0194,22.9843,23.0018,58600.0
2005-07-20 15:30:00,65.5,65.56,65.49,65.54,50600.0,23.0018,23.0229,22.9983,23.0159,50600.0
2005-07-20 15:40:00,65.56,65.65,65.56,65.61,74200.0,23.0229,23.0545,23.0229,23.0405,74200.0
2005-07-20 15:50:00,65.62,65.62,65.52,65.55,115700.0,23.044,23.044,23.0089,23.0194,115700.0
2005-07-21 09:30:00,64.73,64.89,64.61,64.87,103800.0,22.7314,22.7876,22.6893,22.7806,103800.0
2005-07-21 09:40:00,64.89,64.93,64.75,64.77,146200.0,22.7876,22.8017,22.7385,22.7455,146200.0
2005-07-21 09:50:00,64.77,64.87,64.74,64.84,84100.0,22.7455,22.7806,22.7349,22.7701,84100.0
2005-07-21 10:00:00,64.85,65.02,64.82,64.96,135500.0,22.7736,22.8333,22.763,22.8122,135500.0
2005-07-21 10:10:00,64.96,64.99,64.87,64.9,140400.0,22.8122,22.8227,22.7806,22.7911,140400.0
2005-07-21 10:20:00,64.91,64.91,64.79,64.79,61400.0,22.7946,22.7946,22.7525,22.7525,61400.0
2005-07-21 10:30:00,64.8,64.8,64.61,64.66,67400.0,22.756,22.756,22.6893,22.7069,67400.0
2005-07-21 10:40:00,64.65,64.65,64.52,64.64,143400.0,22.7033,22.7033,22.6577,22.6998,143400.0
2005-07-21 10:50:00,64.64,64.73,64.58,64.64,100600.0,22.6998,22.7314,22.6788,22.6998,100600.0
2005-07-21 11:00:00,64.65,64.8,64.65,64.76,85400.0,22.7033,22.756,22.7033,22.742,85400.0
2005-07-21 11:10:00,64.78,64.86,64.72,64.73,58900.0,22.749,22.7771,22.7279,22.7314,58900.0
2005-07-21 11:20:00,64.73,64.85,64.73,64.81,78700.0,22.7314,22.7736,22.7314,22.7595,78700.0
2005-07-21 11:30:00,64.75,64.77,64.69,64.72,41200.0,22.7385,22.7455,22.7174,22.7279,41200.0
2005-07-21 11:40:00,64.77,64.77,64.66,64.74,13600.0,22.7455,22.7455,22.7069,22.7349,13600.0
2005-07-21 11:50:00,64.74,64.77,64.62,64.62,21000.0,22.7349,22.7455,22.6928,22.6928,21000.0
2005-07-21 12:00:00,64.63,64.72,64.6,64.71,25900.0,22.6963,22.7279,22.6858,22.7244,25900.0
2005-07-21 12:10:00,64.7,64.72,64.63,64.72,24000.0,22.7209,22.7279,22.6963,22.7279,24000.0
2005-07-21 12:20:00,64.72,64.73,64.62,64.64,39400.0,22.7279,22.7314,22.6928,22.6998,39400.0
2005-07-21 12:30:00,64.67,64.75,64.67,64.7,42000.0,22.7104,22.7385,22.7104,22.7209,42000.0
2005-07-21 12:40:00,64.71,64.78,64.71,64.78,25600.0,22.7244,22.749,22.7244,22.749,25600.0
2005-07-21 12:50:00,64.78,64.87,64.78,64.84,32500.0,22.749,22.7806,22.749,22.7701,32500.0
2005-07-21 13:00:00,64.85,64.97,64.85,64.88,43700.0,22.7736,22.8157,22.7736,22.7841,43700.0
2005-07-21 13:10:00,64.88,64.88,64.79,64.8,20500.0,22.7841,22.7841,22.7525,22.756,20500.0
2005-07-21 13:20:00,64.79,64.85,64.75,64.82,50400.0,22.7525,22.7736,22.7385,22.763,50400.0
2005-07-21 13:30:00,64.81,64.82,64.76,64.81,42000.0,22.7595,22.763,22.742,22.7595,42000.0
2005-07-21 13:40:00,64.84,64.88,64.8,64.83,21500.0,22.7701,22.7841,22.756,22.7666,21500.0
2005-07-21 13:50:00,64.83,64.89,64.82,64.86,43700.0,22.7666,22.7876,22.763,22.7771,43700.0
2005-07-21 14:00:00,64.87,64.87,64.78,64.8,61700.0,22.7806,22.7806,22.749,22.756,61700.0
2005-07-21 14:10:00,64.82,64.84,64.76,64.84,30300.0,22.763,22.7701,22.742,22.7701,30300.0
2005-07-21 14:20:00,64.82,64.82,64.71,64.72,38300.0,22.763,22.763,22.7244,22.7279,38300.0
2005-07-21 14:30:00,64.71,64.73,64.66,64.72,31200.0,22.7244,22.7314,22.7069,22.7279,31200.0
2005-07-21 14:40:00,64.71,64.81,64.71,64.76,25100.0,22.7244,22.7595,22.7244,22.742,25100.0
2005-07-21 14:50:00,64.71,64.73,64.61,64.65,16900.0,22.7244,22.7314,22.6893,22.7033,16900.0
2005-07-21 15:00:00,64.63,64.73,64.63,64.67,19600.0,22.6963,22.7314,22.6963,22.7104,19600.0
2005-07-21 15:10:00,64.68,64.82,64.68,64.8,62500.0,22.7139,22.763,22.7139,22.756,62500.0
2005-07-21 15:20:00,64.79,64.83,64.73,64.81,35000.0,22.7525,22.7666,22.7314,22.7595,35000.0
2005-07-21 15:30:00,64.8,64.84,64.78,64.84,81500.0,22.756,22.7701,22.749,22.7701,81500.0
2005-07-21 15:40:00,64.83,64.86,64.8,64.86,71800.0,22.7666,22.7771,22.756,22.7771,71800.0
2005-07-21 15:50:00,64.86,64.86,64.76,64.85,109900.0,22.7771,22.7771,22.742,22.7736,109900.0
2005-07-22 09:30:00,65.09,65.17,65.05,65.11,103200.0,22.8579,22.886,22.8438,22.8649,103200.0
2005-07-22 09:40:00,65.11,65.28,65.09,65.2,83600.0,22.8649,22.9246,22.8579,22.8965,83600.0
2005-07-22 09:50:00,65.22,65.3,65.1,65.28,107500.0,22.9035,22.9316,22.8614,22.9246,107500.0
2005-07-22 10:00:00,65.28,65.34,65.19,65.23,103300.0,22.9246,22.9457,22.893,22.907,103300.0
2005-07-22 10:10:00,65.23,65.3,65.2,65.25,57600.0,22.907,22.9316,22.8965,22.914,57600.0
2005-07-22 10:20:00,65.22,65.3,65.18,65.27,58400.0,22.9035,22.9316,22.8895,22.9211,58400.0
2005-07-22 10:30:00,65.23,65.3,65.12,65.3,54700.0,22.907,22.9316,22.8684,22.9316,54700.0
2005-07-22 10:40:00,65.31,65.35,65.2,65.27,61700.0,22.9351,22.9492,22.8965,22.9211,61700.0
2005-07-22 10:50:00,65.28,65.35,65.22,65.31,44100.0,22.9246,22.9492,22.9035,22.9351,44100.0
2005-07-22 11:00:00,65.32,65.37,65.3,65.3,81700.0,22.9386,22.9562,22.9316,22.9316,81700.0
2005-07-22 11:10:00,65.31,65.33,65.28,65.29,79800.0,22.9351,22.9421,22.9246,22.9281,79800.0
2005-07-22 11:20:00,65.27,65.49,65.27,65.49,144000.0,22.9211,22.9983,22.9211,22.9983,144000.0
2005-07-22 11:30:00,65.49,65.49,65.43,65.43,21800.0,22.9983,22.9983,22.9773,22.9773,21800.0
2005-07-22 11:40:00,65.43,65.45,65.32,65.38,61500.0,22.9773,22.9843,22.9386,22.9597,61500.0
2005-07-22 11:50:00,65.37,65.5,65.37,65.47,32800.0,22.9562,23.0018,22.9562,22.9913,32800.0
2005-07-22 12:00:00,65.47,65.48,65.42,65.46,25200.0,22.9913,22.9948,22.9737,22.9878,25200.0
2005-07-22 12:10:00,65.44,65.6,65.44,65.57,41300.0,22.9808,23.037,22.9808,23.0264,41300.0
2005-07-22 12:20:00,65.58,65.71,65.57,65.71,30700.0,23.0299,23.0756,23.0264,23.0756,30700.0
2005-07-22 12:30:00,65.71,65.73,65.59,65.62,36000.0,23.0756,23.0826,23.0334,23.044,36000.0
2005-07-22 12:40:00,65.61,65.61,65.48,65.5,30400.0,23.0405,23.0405,22.9948,23.0018,30400.0
2005-07-22 12:50:00,65.53,65.54,65.5,65.5,13400.0,23.0124,23.0159,23.0018,23.0018,13400.0
2005-07-22 13:00:00,65.51,65.52,65.45,65.48,21900.0,23.0053,23.0089,22.9843,22.9948,21900.0
2005-07-22 13:10:00,65.46,65.47,65.39,65.39,17900.0,22.9878,22.9913,22.9632,22.9632,17900.0
2005-07-22 13:20:00,65.4,65.46,65.34,65.46,30600.0,22.9667,22.9878,22.9457,22.9878,30600.0
2005-07-22 13:30:00,65.44,65.45,65.36,65.37,37800.0,22.9808,22.9843,22.9527,22.9562,37800.0
2005-07-22 13:40:00,65.37,65.45,65.37,65.4,37700.0,22.9562,22.9843,22.9562,22.9667,37700.0
2005-07-22 13:50:00,65.41,65.45,65.37,65.37,27900.0,22.9702,22.9843,22.9562,22.9562,27900.0
2005-07-22 14:00:00,65.39,65.42,65.34,65.42,28200.0,22.9632,22.9737,22.9457,22.9737,28200.0
2005-07-22 14:10:00,65.4,65.59,65.39,65.54,55100.0,22.9667,23.0334,22.9632,23.0159,55100.0
2005-07-22 14:20:00,65.55,65.6,65.53,65.58,32400.0,23.0194,23.037,23.0124,23.0299,32400.0
2005-07-22 14:30:00,65.55,65.64,65.55,65.63,52000.0,23.0194,23.051,23.0194,23.0475,52000.0
2005-07-22 14:40:00,65.63,65.76,65.63,65.71,68200.0,23.0475,23.0931,23.0475,23.0756,68200.0
2005-07-22 14:50:00,65.74,65.83,65.73,65.77,78600.0,23.0861,23.1177,23.0826,23.0967,78600.0
2005-07-22 15:00:00,65.77,65.8,65.75,65.77,59200.0,23.0967,23.1072,23.0896,23.0967,59200.0
2005-07-22 15:10:00,65.78,65.8,65.72,65.75,76700.0,23.1002,23.1072,23.0791,23.0896,76700.0
2005-07-22 15:20:00,65.74,65.75,65.6,65.7,103700.0,23.0861,23.0896,23.037,23.0721,103700.0
2005-07-22 15:30:00,65.7,65.79,65.66,65.78,110300.0,23.0721,23.1037,23.058,23.1002,110300.0
2005-07-22 15:40:00,65.77,65.9,65.76,65.86,107200.0,23.0967,23.1423,23.0931,23.1283,107200.0
2005-07-22 15:50:00,65.84,65.94,65.77,65.94,156700.0,23.1212,23.1564,23.0967,23.1564,156700.0
2005-07-25 09:30:00,66.85,66.85,66.61,66.62,269400.0,23.4759,23.4759,23.3916,23.3952,269400.0
2005-07-25 09:40:00,66.61,66.68,66.58,66.6,262400.0,23.3916,23.4162,23.3811,23.3881,262400.0
2005-07-25 09:50:00,66.6,66.68,66.56,66.63,210300.0,23.3881,23.4162,23.3741,23.3987,210300.0
2005-07-25 10:00:00,66.62,66.64,66.55,66.6,241900.0,23.3952,23.4022,23.3706,23.3881,241900.0
2005-07-25 10:10:00,66.59,66.8,66.58,66.78,222600.0,23.3846,23.4584,23.3811,23.4513,222600.0
2005-07-25 10:20:00,66.78,66.83,66.72,66.8,136800.0,23.4513,23.4689,23.4303,23.4584,136800.0
2005-07-25 10:30:00,66.79,66.82,66.72,66.8,122400.0,23.4549,23.4654,23.4303,23.4584,122400.0
2005-07-25 10:40:00,66.8,67.0,66.76,66.98,243300.0,23.4584,23.5286,23.4443,23.5216,243300.0
2005-07-25 10:50:00,67.0,67.08,66.9,66.93,194800.0,23.5286,23.5567,23.4935,23.504,194800.0
2005-07-25 11:00:00,66.94,66.97,66.89,66.97,93200.0,23.5075,23.5181,23.49,23.5181,93200.0
2005-07-25 11:10:00,66.99,67.1,66.96,67.05,148600.0,23.5251,23.5637,23.5146,23.5462,148600.0
2005-07-25 11:20:00,67.05,67.14,67.04,67.12,84900.0,23.5462,23.5778,23.5426,23.5707,84900.0
2005-07-25 11:30:00,67.12,67.29,67.08,67.25,73500.0,23.5707,23.6304,23.5567,23.6164,73500.0
2005-07-25 11:40:00,67.25,67.34,67.24,67.26,57100.0,23.6164,23.648,23.6129,23.6199,57100.0
2005-07-25 11:50:00,67.26,67.26,67.16,67.23,37900.0,23.6199,23.6199,23.5848,23.6094,37900.0
2005-07-25 12:00:00,67.23,67.25,67.17,67.19,25300.0,23.6094,23.6164,23.5883,23.5953,25300.0
2005-07-25 12:10:00,67.17,67.19,67.03,67.05,61700.0,23.5883,23.5953,23.5391,23.5462,61700.0
2005-07-25 12:20:00,67.06,67.17,67.06,67.15,22900.0,23.5497,23.5883,23.5497,23.5813,22900.0
2005-07-25 12:30:00,67.15,67.16,67.11,67.12,35700.0,23.5813,23.5848,23.5672,23.5707,35700.0
2005-07-25 12:40:00,67.13,67.14,67.03,67.11,151800.0,23.5743,23.5778,23.5391,23.5672,151800.0
2005-07-25 12:50:00,67.1,67.11,67.05,67.09,17300.0,23.5637,23.5672,23.5462,23.5602,17300.0
2005-07-25 13:00:00,67.1,67.14,67.07,67.14,18900.0,23.5637,23.5778,23.5532,23.5778,18900.0
2005-07-25 13:10:00,67.14,67.16,67.1,67.13,39100.0,23.5778,23.5848,23.5637,23.5743,39100.0
2005-07-25 13:20:00,67.13,67.18,67.12,67.14,96300.0,23.5743,23.5918,23.5707,23.5778,96300.0
2005-07-25 13:30:00,67.14,67.16,67.12,67.14,39200.0,23.5778,23.5848,23.5707,23.5778,39200.0
2005-07-25 13:40:00,67.14,67.2,67.14,67.19,123700.0,23.5778,23.5988,23.5778,23.5953,123700.0
2005-07-25 13:50:00,67.18,67.18,67.1,67.14,55600.0,23.5918,23.5918,23.5637,23.5778,55600.0
2005-07-25 14:00:00,67.13,67.15,67.1,67.11,39700.0,23.5743,23.5813,23.5637,23.5672,39700.0
2005-07-25 14:10:00,67.11,67.15,67.06,67.14,32500.0,23.5672,23.5813,23.5497,23.5778,32500.0
2005-07-25 14:20:00,67.11,67.14,67.11,67.14,25000.0,23.5672,23.5778,23.5672,23.5778,25000.0
2005-07-25 14:30:00,67.14,67.14,67.02,67.04,44700.0,23.5778,23.5778,23.5356,23.5426,44700.0
2005-07-25 14:40:00,67.04,67.11,67.03,67.11,39100.0,23.5426,23.5672,23.5391,23.5672,39100.0
2005-07-25 14:50:00,67.11,67.11,67.05,67.06,36600.0,23.5672,23.5672,23.5462,23.5497,36600.0
2005-07-25 15:00:00,67.08,67.08,66.86,66.87,39300.0,23.5567,23.5567,23.4794,23.4829,39300.0
2005-07-25 15:10:00,66.88,66.94,66.82,66.82,93300.0,23.4865,23.5075,23.4654,23.4654,93300.0
2005-07-25 15:20:00,66.81,66.96,66.79,66.9,204400.0,23.4619,23.5146,23.4549,23.4935,204400.0
2005-07-25 15:30:00,66.9,66.98,66.87,66.97,96600.0,23.4935,23.5216,23.4829,23.5181,96600.0
2005-07-25 15:40:00,66.97,66.98,66.82,66.89,95300.0,23.5181,23.5216,23.4654,23.49,95300.0
2005-07-25 15:50:00,66.86,66.96,66.84,66.88,94200.0,23.4794,23.5146,23.4724,23.4865,94200.0
2005-07-26 09:30:00,65.92,65.99,65.9,65.91,261700.0,23.1493,23.1739,23.1423,23.1458,261700.0
2005-07-26 09:40:00,65.91,65.97,65.78,65.96,163200.0,23.1458,23.1669,23.1002,23.1634,163200.0
2005-07-26 09:50:00,65.95,65.96,65.75,65.76,99900.0,23.1599,23.1634,23.0896,23.0931,99900.0
2005-07-26 10:00:00,65.75,65.85,65.7,65.83,106900.0,23.0896,23.1247,23.0721,23.1177,106900.0
2005-07-26 10:10:00,65.84,66.04,65.84,66.02,108600.0,23.1212,23.1915,23.1212,23.1844,108600.0
2005-07-26 10:20:00,66.0,66.1,65.95,66.06,101000.0,23.1774,23.2125,23.1599,23.1985,101000.0
2005-07-26 10:30:00,66.04,66.08,66.01,66.02,101900.0,23.1915,23.2055,23.1809,23.1844,101900.0
2005-07-26 10:40:00,66.02,66.06,65.99,66.02,81400.0,23.1844,23.1985,23.1739,23.1844,81400.0
2005-07-26 10:50:00,66.02,66.02,65.93,66.01,61000.0,23.1844,23.1844,23.1528,23.1809,61000.0
2005-07-26 11:00:00,66.01,66.02,65.94,65.99,54700.0,23.1809,23.1844,23.1564,23.1739,54700.0
2005-07-26 11:10:00,65.99,65.99,65.88,65.88,96500.0,23.1739,23.1739,23.1353,23.1353,96500.0
2005-07-26 11:20:00,65.89,65.92,65.7,65.82,70600.0,23.1388,23.1493,23.0721,23.1142,70600.0
2005-07-26 11:30:00,65.81,65.86,65.65,65.68,75100.0,23.1107,23.1283,23.0545,23.065,75100.0
2005-07-26 11:40:00,65.67,65.79,65.65,65.71,47500.0,23.0615,23.1037,23.0545,23.0756,47500.0
2005-07-26 11:50:00,65.71,65.76,65.65,65.66,38400.0,23.0756,23.0931,23.0545,23.058,38400.0
2005-07-26 12:00:00,65.66,65.78,65.66,65.76,39700.0,23.058,23.1002,23.058,23.0931,39700.0
2005-07-26 12:10:00,65.77,65.82,65.75,65.78,20600.0,23.0967,23.1142,23.0896,23.1002,20600.0
2005-07-26 12:20:00,65.8,65.83,65.75,65.76,32300.0,23.1072,23.1177,23.0896,23.0931,32300.0
2005-07-26 12:30:00,65.76,65.77,65.73,65.75,19700.0,23.0931,23.0967,23.0826,23.0896,19700.0
2005-07-26 12:40:00,65.75,65.8,65.75,65.78,36300.0,23.0896,23.1072,23.0896,23.1002,36300.0
2005-07-26 12:50:00,65.76,65.83,65.76,65.82,52700.0,23.0931,23.1177,23.0931,23.1142,52700.0
2005-07-26 13:00:00,65.82,65.87,65.75,65.78,59700.0,23.1142,23.1318,23.0896,23.1002,59700.0
2005-07-26 13:10:00,65.78,65.81,65.76,65.81,46900.0,23.1002,23.1107,23.0931,23.1107,46900.0
2005-07-26 13:20:00,65.81,65.85,65.77,65.85,47200.0,23.1107,23.1247,23.0967,23.1247,47200.0
2005-07-26 13:30:00,65.85,65.85,65.79,65.84,18700.0,23.1247,23.1247,23.1037,23.1212,18700.0
2005-07-26 13:40:00,65.85,65.89,65.81,65.85,26100.0,23.1247,23.1388,23.1107,23.1247,26100.0
2005-07-26 13:50:00,65.86,65.88,65.8,65.88,49600.0,23.1283,23.1353,23.1072,23.1353,49600.0
2005-07-26 14:00:00,65.85,65.89,65.76,65.8,27600.0,23.1247,23.1388,23.0931,23.1072,27600.0
2005-07-26 14:10:00,65.79,65.82,65.78,65.79,14300.0,23.1037,23.1142,23.1002,23.1037,14300.0
2005-07-26 14:20:00,65.8,65.84,65.77,65.78,30700.0,23.1072,23.1212,23.0967,23.1002,30700.0
2005-07-26 14:30:00,65.77,65.77,65.71,65.72,45300.0,23.0967,23.0967,23.0756,23.0791,45300.0
2005-07-26 14:40:00,65.72,65.84,65.71,65.83,40200.0,23.0791,23.1212,23.0756,23.1177,40200.0
2005-07-26 14:50:00,65.88,65.89,65.8,65.81,48500.0,23.1353,23.1388,23.1072,23.1107,48500.0
2005-07-26 15:00:00,65.81,65.81,65.73,65.77,63200.0,23.1107,23.1107,23.0826,23.0967,63200.0
2005-07-26 15:10:00,65.78,65.78,65.73,65.77,42200.0,23.1002,23.1002,23.0826,23.0967,42200.0
2005-07-26 15:20:00,65.77,65.77,65.66,65.75,94500.0,23.0967,23.0967,23.058,23.0896,94500.0
2005-07-26 15:30:00,65.75,65.77,65.66,65.67,116200.0,23.0896,23.0967,23.058,23.0615,116200.0
2005-07-26 15:40:00,65.67,65.67,65.61,65.65,110400.0,23.0615,23.0615,23.0405,23.0545,110400.0
2005-07-26 15:50:00,65.65,65.69,65.5,65.5,144700.0,23.0545,23.0686,23.0018,23.0018,144700.0
2005-07-27 09:30:00,65.73,65.78,65.7,65.72,55300.0,23.0826,23.1002,23.0721,23.0791,55300.0
2005-07-27 09:40:00,65.7,65.78,65.65,65.69,89100.0,23.0721,23.1002,23.0545,23.0686,89100.0
2005-07-27 09:50:00,65.69,65.78,65.68,65.72,64500.0,23.0686,23.1002,23.065,23.0791,64500.0
2005-07-27 10:00:00,65.71,65.84,65.7,65.82,120000.0,23.0756,23.1212,23.0721,23.1142,120000.0
2005-07-27 10:10:00,65.82,65.84,65.74,65.78,59400.0,23.1142,23.1212,23.0861,23.1002,59400.0
2005-07-27 10:20:00,65.78,65.89,65.75,65.88,128200.0,23.1002,23.1388,23.0896,23.1353,128200.0
2005-07-27 10:30:00,65.88,66.05,65.83,66.01,283200.0,23.1353,23.195,23.1177,23.1809,283200.0
2005-07-27 10:40:00,66.0,66.13,65.9,65.91,126800.0,23.1774,23.2231,23.1423,23.1458,126800.0
2005-07-27 10:50:00,65.91,65.97,65.85,65.96,124600.0,23.1458,23.1669,23.1247,23.1634,124600.0
2005-07-27 11:00:00,65.97,66.05,65.92,66.0,107200.0,23.1669,23.195,23.1493,23.1774,107200.0
2005-07-27 11:10:00,65.97,66.04,65.95,65.99,67900.0,23.1669,23.1915,23.1599,23.1739,67900.0
2005-07-27 11:20:00,65.99,66.0,65.88,65.89,40700.0,23.1739,23.1774,23.1353,23.1388,40700.0
2005-07-27 11:30:00,65.87,65.92,65.8,65.89,59300.0,23.1318,23.1493,23.1072,23.1388,59300.0
2005-07-27 11:40:00,65.9,65.91,65.84,65.89,550600.0,23.1423,23.1458,23.1212,23.1388,550600.0
2005-07-27 11:50:00,65.88,65.95,65.88,65.94,50400.0,23.1353,23.1599,23.1353,23.1564,50400.0
2005-07-27 12:00:00,65.95,66.13,65.95,66.1,43300.0,23.1599,23.2231,23.1599,23.2125,43300.0
2005-07-27 12:10:00,66.1,66.16,66.08,66.15,20400.0,23.2125,23.2336,23.2055,23.2301,20400.0
2005-07-27 12:20:00,66.17,66.19,66.14,66.18,18700.0,23.2371,23.2441,23.2266,23.2406,18700.0
2005-07-27 12:30:00,66.18,66.21,66.1,66.14,25200.0,23.2406,23.2512,23.2125,23.2266,25200.0
2005-07-27 12:40:00,66.14,66.2,66.13,66.2,31600.0,23.2266,23.2477,23.2231,23.2477,31600.0
2005-07-27 12:50:00,66.17,66.45,66.17,66.38,67300.0,23.2371,23.3355,23.2371,23.3109,67300.0
2005-07-27 13:00:00,66.36,66.38,66.28,66.35,19200.0,23.3038,23.3109,23.2758,23.3003,19200.0
2005-07-27 13:10:00,66.35,66.35,66.27,66.3,16500.0,23.3003,23.3003,23.2722,23.2828,16500.0
2005-07-27 13:20:00,66.3,66.34,66.29,66.31,12500.0,23.2828,23.2968,23.2793,23.2863,12500.0
2005-07-27 13:30:00,66.32,66.34,66.28,66.31,37100.0,23.2898,23.2968,23.2758,23.2863,37100.0
2005-07-27 13:40:00,66.31,66.31,66.23,66.25,39600.0,23.2863,23.2863,23.2582,23.2652,39600.0
2005-07-27 13:50:00,66.25,66.32,66.25,66.29,25600.0,23.2652,23.2898,23.2652,23.2793,25600.0
2005-07-27 14:00:00,66.29,66.33,66.29,66.3,68100.0,23.2793,23.2933,23.2793,23.2828,68100.0
2005-07-27 14:10:00,66.3,66.33,66.26,66.29,45100.0,23.2828,23.2933,23.2687,23.2793,45100.0
2005-07-27 14:20:00,66.28,66.33,66.27,66.28,89800.0,23.2758,23.2933,23.2722,23.2758,89800.0
2005-07-27 14:30:00,66.27,66.35,66.27,66.33,26100.0,23.2722,23.3003,23.2722,23.2933,26100.0
2005-07-27 14:40:00,66.32,66.35,66.3,66.32,32900.0,23.2898,23.3003,23.2828,23.2898,32900.0
2005-07-27 14:50:00,66.3,66.38,66.3,66.35,41600.0,23.2828,23.3109,23.2828,23.3003,41600.0
2005-07-27 15:00:00,66.35,66.35,66.2,66.21,61200.0,23.3003,23.3003,23.2477,23.2512,61200.0
2005-07-27 15:10:00,66.2,66.25,66.14,66.23,57600.0,23.2477,23.2652,23.2266,23.2582,57600.0
2005-07-27 15:20:00,66.24,66.29,66.2,66.29,34200.0,23.2617,23.2793,23.2477,23.2793,34200.0
2005-07-27 15:30:00,66.29,66.29,66.18,66.27,66300.0,23.2793,23.2793,23.2406,23.2722,66300.0
2005-07-27 15:40:00,66.26,66.29,66.26,66.28,56400.0,23.2687,23.2793,23.2687,23.2758,56400.0
2005-07-27 15:50:00,66.28,66.28,66.2,66.22,81300.0,23.2758,23.2758,23.2477,23.2547,81300.0
2005-07-28 09:30:00,66.96,66.96,66.7,66.72,156800.0,23.5146,23.5146,23.4232,23.4303,156800.0
2005-07-28 09:40:00,66.72,66.85,66.7,66.79,336800.0,23.4303,23.4759,23.4232,23.4549,336800.0
2005-07-28 09:50:00,66.79,66.79,66.55,66.55,238400.0,23.4549,23.4549,23.3706,23.3706,238400.0
2005-07-28 10:00:00,66.55,66.56,66.38,66.39,242000.0,23.3706,23.3741,23.3109,23.3144,242000.0
2005-07-28 10:10:00,66.38,66.44,66.36,66.42,113000.0,23.3109,23.3319,23.3038,23.3249,113000.0
2005-07-28 10:20:00,66.43,66.51,66.35,66.38,91900.0,23.3284,23.3565,23.3003,23.3109,91900.0
2005-07-28 10:30:00,66.38,66.51,66.38,66.51,113400.0,23.3109,23.3565,23.3109,23.3565,113400.0
2005-07-28 10:40:00,66.51,66.57,66.39,66.39,157000.0,23.3565,23.3776,23.3144,23.3144,157000.0
2005-07-28 10:50:00,66.39,66.46,66.39,66.39,66800.0,23.3144,23.339,23.3144,23.3144,66800.0
2005-07-28 11:00:00,66.39,66.41,66.34,66.37,116000.0,23.3144,23.3214,23.2968,23.3074,116000.0
2005-07-28 11:10:00,66.37,66.37,66.23,66.35,93500.0,23.3074,23.3074,23.2582,23.3003,93500.0
2005-07-28 11:20:00,66.35,66.42,66.35,66.41,78800.0,23.3003,23.3249,23.3003,23.3214,78800.0
2005-07-28 11:30:00,66.4,66.4,66.3,66.31,433100.0,23.3179,23.3179,23.2828,23.2863,433100.0
2005-07-28 11:40:00,66.3,66.35,66.29,66.35,422100.0,23.2828,23.3003,23.2793,23.3003,422100.0
2005-07-28 11:50:00,66.35,66.35,66.3,66.3,34500.0,23.3003,23.3003,23.2828,23.2828,34500.0
2005-07-28 12:00:00,66.31,66.35,66.23,66.23,77200.0,23.2863,23.3003,23.2582,23.2582,77200.0
2005-07-28 12:10:00,66.22,66.25,66.2,66.21,34200.0,23.2547,23.2652,23.2477,23.2512,34200.0
2005-07-28 12:20:00,66.22,66.22,66.16,66.17,47700.0,23.2547,23.2547,23.2336,23.2371,47700.0
2005-07-28 12:30:00,66.18,66.25,66.14,66.24,109900.0,23.2406,23.2652,23.2266,23.2617,109900.0
2005-07-28 12:40:00,66.24,66.24,66.12,66.14,53900.0,23.2617,23.2617,23.2196,23.2266,53900.0
2005-07-28 12:50:00,66.13,66.25,66.13,66.25,46700.0,23.2231,23.2652,23.2231,23.2652,46700.0
2005-07-28 13:00:00,66.25,66.25,66.23,66.24,34500.0,23.2652,23.2652,23.2582,23.2617,34500.0
2005-07-28 13:10:00,66.23,66.28,66.2,66.26,30400.0,23.2582,23.2758,23.2477,23.2687,30400.0
2005-07-28 13:20:00,66.26,66.29,66.2,66.26,114400.0,23.2687,23.2793,23.2477,23.2687,114400.0
2005-07-28 13:30:00,66.25,66.35,66.25,66.35,73800.0,23.2652,23.3003,23.2652,23.3003,73800.0
2005-07-28 13:40:00,66.35,66.37,66.3,66.35,22300.0,23.3003,23.3074,23.2828,23.3003,22300.0
2005-07-28 13:50:00,66.35,66.4,66.34,66.36,20700.0,23.3003,23.3179,23.2968,23.3038,20700.0
2005-07-28 14:00:00,66.35,66.45,66.34,66.45,49300.0,23.3003,23.3355,23.2968,23.3355,49300.0
2005-07-28 14:10:00,66.45,66.57,66.44,66.55,51100.0,23.3355,23.3776,23.3319,23.3706,51100.0
2005-07-28 14:20:00,66.55,66.8,66.55,66.67,86700.0,23.3706,23.4584,23.3706,23.4127,86700.0
2005-07-28 14:30:00,66.68,66.68,66.6,66.62,41200.0,23.4162,23.4162,23.3881,23.3952,41200.0
2005-07-28 14:40:00,66.61,66.68,66.6,66.6,37200.0,23.3916,23.4162,23.3881,23.3881,37200.0
2005-07-28 14:50:00,66.6,66.62,66.58,66.61,83600.0,23.3881,23.3952,23.3811,23.3916,83600.0
2005-07-28 15:00:00,66.61,66.61,66.52,66.57,24300.0,23.3916,23.3916,23.36,23.3776,24300.0
2005-07-28 15:10:00,66.57,66.58,66.53,66.56,50300.0,23.3776,23.3811,23.3635,23.3741,50300.0
2005-07-28 15:20:00,66.56,66.6,66.55,66.6,38100.0,23.3741,23.3881,23.3706,23.3881,38100.0
2005-07-28 15:30:00,66.6,66.6,66.54,66.54,56500.0,23.3881,23.3881,23.3671,23.3671,56500.0
2005-07-28 15:40:00,66.54,66.55,66.46,66.5,102200.0,23.3671,23.3706,23.339,23.353,102200.0
2005-07-28 15:50:00,66.5,66.56,66.49,66.53,95100.0,23.353,23.3741,23.3495,23.3635,95100.0
2005-07-29 09:30:00,66.94,66.99,66.76,66.77,149600.0,23.5075,23.5251,23.4443,23.4478,149600.0
2005-07-29 09:40:00,66.78,66.89,66.78,66.87,80500.0,23.4513,23.49,23.4513,23.4829,80500.0
2005-07-29 09:50:00,66.89,66.92,66.75,66.87,145400.0,23.49,23.5005,23.4408,23.4829,145400.0
2005-07-29 10:00:00,66.88,66.92,66.78,66.82,66500.0,23.4865,23.5005,23.4513,23.4654,66500.0
2005-07-29 10:10:00,66.82,66.83,66.67,66.76,80500.0,23.4654,23.4689,23.4127,23.4443,80500.0
2005-07-29 10:20:00,66.76,66.83,66.75,66.75,56000.0,23.4443,23.4689,23.4408,23.4408,56000.0
2005-07-29 10:30:00,66.75,66.86,66.73,66.86,52900.0,23.4408,23.4794,23.4338,23.4794,52900.0
2005-07-29 10:40:00,66.86,66.86,66.73,66.73,49500.0,23.4794,23.4794,23.4338,23.4338,49500.0
2005-07-29 10:50:00,66.73,66.73,66.63,66.65,51900.0,23.4338,23.4338,23.3987,23.4057,51900.0
2005-07-29 11:00:00,66.65,66.7,66.6,66.61,76500.0,23.4057,23.4232,23.3881,23.3916,76500.0
2005-07-29 11:10:00,66.6,66.68,66.55,66.62,110400.0,23.3881,23.4162,23.3706,23.3952,110400.0
2005-07-29 11:20:00,66.63,66.64,66.51,66.53,147000.0,23.3987,23.4022,23.3565,23.3635,147000.0
2005-07-29 11:30:00,66.53,66.58,66.29,66.29,198500.0,23.3635,23.3811,23.2793,23.2793,198500.0
2005-07-29 11:40:00,66.28,66.4,66.27,66.27,955300.0,23.2758,23.3179,23.2722,23.2722,955300.0
2005-07-29 11:50:00,66.27,66.38,66.25,66.36,98500.0,23.2722,23.3109,23.2652,23.3038,98500.0
2005-07-29 12:00:00,66.37,66.4,66.33,66.34,34600.0,23.3074,23.3179,23.2933,23.2968,34600.0
2005-07-29 12:10:00,66.34,66.37,66.29,66.35,39800.0,23.2968,23.3074,23.2793,23.3003,39800.0
2005-07-29 12:20:00,66.34,66.36,66.29,66.29,18700.0,23.2968,23.3038,23.2793,23.2793,18700.0
2005-07-29 12:30:00,66.26,66.28,66.14,66.26,42500.0,23.2687,23.2758,23.2266,23.2687,42500.0
2005-07-29 12:40:00,66.28,66.35,66.22,66.26,81100.0,23.2758,23.3003,23.2547,23.2687,81100.0
2005-07-29 12:50:00,66.25,66.4,66.24,66.26,30200.0,23.2652,23.3179,23.2617,23.2687,30200.0
2005-07-29 13:00:00,66.26,66.26,66.21,66.21,32600.0,23.2687,23.2687,23.2512,23.2512,32600.0
2005-07-29 13:10:00,66.21,66.26,66.21,66.25,61100.0,23.2512,23.2687,23.2512,23.2652,61100.0
2005-07-29 13:20:00,66.25,66.25,66.19,66.22,43800.0,23.2652,23.2652,23.2441,23.2547,43800.0
2005-07-29 13:30:00,66.2,66.23,66.15,66.16,24300.0,23.2477,23.2582,23.2301,23.2336,24300.0
2005-07-29 13:40:00,66.15,66.19,66.13,66.18,25400.0,23.2301,23.2441,23.2231,23.2406,25400.0
2005-07-29 13:50:00,66.18,66.21,66.14,66.21,44100.0,23.2406,23.2512,23.2266,23.2512,44100.0
2005-07-29 14:00:00,66.19,66.25,66.18,66.24,40800.0,23.2441,23.2652,23.2406,23.2617,40800.0
2005-07-29 14:10:00,66.25,66.31,66.24,66.31,33100.0,23.2652,23.2863,23.2617,23.2863,33100.0
2005-07-29 14:20:00,66.32,66.35,66.3,66.33,29500.0,23.2898,23.3003,23.2828,23.2933,29500.0
2005-07-29 14:30:00,66.3,66.38,66.3,66.33,36200.0,23.2828,23.3109,23.2828,23.2933,36200.0
2005-07-29 14:40:00,66.31,66.31,66.24,66.26,22200.0,23.2863,23.2863,23.2617,23.2687,22200.0
2005-07-29 14:50:00,66.26,66.27,66.24,66.27,19100.0,23.2687,23.2722,23.2617,23.2722,19100.0
2005-07-29 15:00:00,66.27,66.27,66.16,66.17,68700.0,23.2722,23.2722,23.2336,23.2371,68700.0
2005-07-29 15:10:00,66.18,66.2,66.14,66.16,68500.0,23.2406,23.2477,23.2266,23.2336,68500.0
2005-07-29 15:20:00,66.16,66.21,66.14,66.18,69900.0,23.2336,23.2512,23.2266,23.2406,69900.0
2005-07-29 15:30:00,66.18,66.19,66.11,66.19,107900.0,23.2406,23.2441,23.2161,23.2441,107900.0
2005-07-29 15:40:00,66.19,66.19,66.1,66.1,75300.0,23.2441,23.2441,23.2125,23.2125,75300.0
2005-07-29 15:50:00,66.11,66.13,65.96,65.96,134000.0,23.2161,23.2231,23.1634,23.1634,134000.0
2005-08-01 09:30:00,66.78,66.83,66.73,66.73,193200.0,23.4513,23.4689,23.4338,23.4338,193200.0
2005-08-01 09:40:00,66.73,66.8,66.65,66.77,147700.0,23.4338,23.4584,23.4057,23.4478,147700.0
2005-08-01 09:50:00,66.78,66.83,66.74,66.8,107100.0,23.4513,23.4689,23.4373,23.4584,107100.0
2005-08-01 10:00:00,66.78,66.85,66.75,66.8,117600.0,23.4513,23.4759,23.4408,23.4584,117600.0
2005-08-01 10:10:00,66.8,66.82,66.75,66.79,71100.0,23.4584,23.4654,23.4408,23.4549,71100.0
2005-08-01 10:20:00,66.8,66.85,66.78,66.83,31600.0,23.4584,23.4759,23.4513,23.4689,31600.0
2005-08-01 10:30:00,66.84,66.95,66.82,66.92,73000.0,23.4724,23.511,23.4654,23.5005,73000.0
2005-08-01 10:40:00,66.92,66.95,66.82,66.84,50400.0,23.5005,23.511,23.4654,23.4724,50400.0
2005-08-01 10:50:00,66.81,66.99,66.81,66.9,108000.0,23.4619,23.5251,23.4619,23.4935,108000.0
2005-08-01 11:00:00,66.9,66.93,66.74,66.77,69400.0,23.4935,23.504,23.4373,23.4478,69400.0
2005-08-01 11:10:00,66.76,66.77,66.55,66.62,70900.0,23.4443,23.4478,23.3706,23.3952,70900.0
2005-08-01 11:20:00,66.63,66.69,66.6,66.62,35600.0,23.3987,23.4197,23.3881,23.3952,35600.0
2005-08-01 11:30:00,66.63,66.63,66.37,66.44,181900.0,23.3987,23.3987,23.3074,23.3319,181900.0
2005-08-01 11:40:00,66.44,66.5,66.44,66.5,37900.0,23.3319,23.353,23.3319,23.353,37900.0
2005-08-01 11:50:00,66.51,66.65,66.5,66.62,35900.0,23.3565,23.4057,23.353,23.3952,35900.0
2005-08-01 12:00:00,66.65,66.69,66.63,66.69,33800.0,23.4057,23.4197,23.3987,23.4197,33800.0
2005-08-01 12:10:00,66.66,66.68,66.62,66.62,11600.0,23.4092,23.4162,23.3952,23.3952,11600.0
2005-08-01 12:20:00,66.66,66.71,66.65,66.68,61500.0,23.4092,23.4268,23.4057,23.4162,61500.0
2005-08-01 12:30:00,66.69,66.77,66.69,66.73,29500.0,23.4197,23.4478,23.4197,23.4338,29500.0
2005-08-01 12:40:00,66.77,66.8,66.75,66.8,26400.0,23.4478,23.4584,23.4408,23.4584,26400.0
2005-08-01 12:50:00,66.78,66.85,66.78,66.81,9000.0,23.4513,23.4759,23.4513,23.4619,9000.0
2005-08-01 13:00:00,66.83,66.83,66.79,66.82,26400.0,23.4689,23.4689,23.4549,23.4654,26400.0
2005-08-01 13:10:00,66.81,66.82,66.79,66.79,18300.0,23.4619,23.4654,23.4549,23.4549,18300.0
2005-08-01 13:20:00,66.8,66.8,66.72,66.75,37900.0,23.4584,23.4584,23.4303,23.4408,37900.0
2005-08-01 13:30:00,66.75,66.85,66.74,66.84,38000.0,23.4408,23.4759,23.4373,23.4724,38000.0
2005-08-01 13:40:00,66.85,66.87,66.79,66.83,24400.0,23.4759,23.4829,23.4549,23.4689,24400.0
2005-08-01 13:50:00,66.83,66.89,66.8,66.89,38500.0,23.4689,23.49,23.4584,23.49,38500.0
2005-08-01 14:00:00,66.89,66.99,66.89,66.97,74100.0,23.49,23.5251,23.49,23.5181,74100.0
2005-08-01 14:10:00,66.97,67.0,66.96,66.97,88100.0,23.5181,23.5286,23.5146,23.5181,88100.0
2005-08-01 14:20:00,66.97,67.0,66.97,66.98,27100.0,23.5181,23.5286,23.5181,23.5216,27100.0
2005-08-01 14:30:00,66.99,67.0,66.95,66.95,31700.0,23.5251,23.5286,23.511,23.511,31700.0
2005-08-01 14:40:00,66.95,66.95,66.91,66.91,24200.0,23.511,23.511,23.497,23.497,24200.0
2005-08-01 14:50:00,66.9,66.92,66.87,66.88,68000.0,23.4935,23.5005,23.4829,23.4865,68000.0
2005-08-01 15:00:00,66.89,66.92,66.89,66.92,43700.0,23.49,23.5005,23.49,23.5005,43700.0
2005-08-01 15:10:00,66.91,66.95,66.86,66.93,56900.0,23.497,23.511,23.4794,23.504,56900.0
2005-08-01 15:20:00,66.93,66.98,66.9,66.92,67900.0,23.504,23.5216,23.4935,23.5005,67900.0
2005-08-01 15:30:00,66.93,66.93,66.83,66.83,150100.0,23.504,23.504,23.4689,23.4689,150100.0
2005-08-01 15:40:00,66.84,66.85,66.73,66.77,250800.0,23.4724,23.4759,23.4338,23.4478,250800.0
2005-08-01 15:50:00,66.76,66.78,66.65,66.66,189600.0,23.4443,23.4513,23.4057,23.4092,189600.0
2005-08-02 09:30:00,66.97,67.1,66.97,67.04,239600.0,23.5181,23.5637,23.5181,23.5426,239600.0
2005-08-02 09:40:00,67.05,67.14,67.01,67.09,67000.0,23.5462,23.5778,23.5321,23.5602,67000.0
2005-08-02 09:50:00,67.07,67.12,67.04,67.11,68800.0,23.5532,23.5707,23.5426,23.5672,68800.0
2005-08-02 10:00:00,67.11,67.28,67.1,67.22,99200.0,23.5672,23.6269,23.5637,23.6059,99200.0
2005-08-02 10:10:00,67.22,67.27,67.12,67.13,130400.0,23.6059,23.6234,23.5707,23.5743,130400.0
2005-08-02 10:20:00,67.13,67.17,67.1,67.13,59300.0,23.5743,23.5883,23.5637,23.5743,59300.0
2005-08-02 10:30:00,67.13,67.18,67.12,67.12,77800.0,23.5743,23.5918,23.5707,23.5707,77800.0
2005-08-02 10:40:00,67.12,67.32,67.09,67.28,158700.0,23.5707,23.641,23.5602,23.6269,158700.0
2005-08-02 10:50:00,67.29,67.32,67.25,67.32,51500.0,23.6304,23.641,23.6164,23.641,51500.0
2005-08-02 11:00:00,67.32,67.35,67.29,67.32,66800.0,23.641,23.6515,23.6304,23.641,66800.0
2005-08-02 11:10:00,67.3,67.38,67.29,67.37,90200.0,23.6339,23.662,23.6304,23.6585,90200.0
2005-08-02 11:20:00,67.38,67.4,67.3,67.3,49100.0,23.662,23.6691,23.6339,23.6339,49100.0
2005-08-02 11:30:00,67.31,67.36,67.31,67.33,52600.0,23.6375,23.655,23.6375,23.6445,52600.0
2005-08-02 11:40:00,67.33,67.35,67.31,67.34,26500.0,23.6445,23.6515,23.6375,23.648,26500.0
2005-08-02 11:50:00,67.33,67.4,67.3,67.34,31400.0,23.6445,23.6691,23.6339,23.648,31400.0
2005-08-02 12:00:00,67.33,67.4,67.31,67.36,24700.0,23.6445,23.6691,23.6375,23.655,24700.0
2005-08-02 12:10:00,67.36,67.44,67.35,67.43,35500.0,23.655,23.6831,23.6515,23.6796,35500.0
2005-08-02 12:20:00,67.43,67.47,67.42,67.44,20200.0,23.6796,23.6936,23.6761,23.6831,20200.0
2005-08-02 12:30:00,67.45,67.47,67.43,67.46,10600.0,23.6866,23.6936,23.6796,23.6901,10600.0
2005-08-02 12:40:00,67.45,67.49,67.38,67.38,32100.0,23.6866,23.7007,23.662,23.662,32100.0
2005-08-02 12:50:00,67.38,67.4,67.3,67.34,27100.0,23.662,23.6691,23.6339,23.648,27100.0
2005-08-02 13:00:00,67.32,67.34,67.3,67.3,14000.0,23.641,23.648,23.6339,23.6339,14000.0
2005-08-02 13:10:00,67.32,67.32,67.26,67.32,45300.0,23.641,23.641,23.6199,23.641,45300.0
2005-08-02 13:20:00,67.31,67.32,67.28,67.3,16400.0,23.6375,23.641,23.6269,23.6339,16400.0
2005-08-02 13:30:00,67.33,67.37,67.32,67.37,25100.0,23.6445,23.6585,23.641,23.6585,25100.0
2005-08-02 13:40:00,67.35,67.35,67.29,67.33,19200.0,23.6515,23.6515,23.6304,23.6445,19200.0
2005-08-02 13:50:00,67.33,67.33,67.25,67.28,22800.0,23.6445,23.6445,23.6164,23.6269,22800.0
2005-08-02 14:00:00,67.26,67.37,67.26,67.35,45200.0,23.6199,23.6585,23.6199,23.6515,45200.0
2005-08-02 14:10:00,67.35,67.45,67.35,67.44,44500.0,23.6515,23.6866,23.6515,23.6831,44500.0
2005-08-02 14:20:00,67.45,67.47,67.39,67.41,47200.0,23.6866,23.6936,23.6656,23.6726,47200.0
2005-08-02 14:30:00,67.4,67.43,67.38,67.41,57300.0,23.6691,23.6796,23.662,23.6726,57300.0
2005-08-02 14:40:00,67.42,67.48,67.39,67.45,51500.0,23.6761,23.6972,23.6656,23.6866,51500.0
2005-08-02 14:50:00,67.45,67.49,67.44,67.45,34400.0,23.6866,23.7007,23.6831,23.6866,34400.0
2005-08-02 15:00:00,67.46,67.49,67.43,67.47,34300.0,23.6901,23.7007,23.6796,23.6936,34300.0
2005-08-02 15:10:00,67.47,67.51,67.46,67.51,60300.0,23.6936,23.7077,23.6901,23.7077,60300.0
2005-08-02 15:20:00,67.5,67.5,67.4,67.42,85800.0,23.7042,23.7042,23.6691,23.6761,85800.0
2005-08-02 15:30:00,67.4,67.41,67.37,67.39,67900.0,23.6691,23.6726,23.6585,23.6656,67900.0
2005-08-02 15:40:00,67.4,67.4,67.3,67.4,276800.0,23.6691,23.6691,23.6339,23.6691,276800.0
2005-08-02 15:50:00,67.4,67.51,67.39,67.5,118600.0,23.6691,23.7077,23.6656,23.7042,118600.0
2005-08-03 09:30:00,68.51,68.52,68.36,68.38,317600.0,24.0589,24.0624,24.0062,24.0132,317600.0
2005-08-03 09:40:00,68.38,68.43,68.33,68.37,225500.0,24.0132,24.0308,23.9957,24.0097,225500.0
2005-08-03 09:50:00,68.37,68.49,68.35,68.45,164200.0,24.0097,24.0518,24.0027,24.0378,164200.0
2005-08-03 10:00:00,68.47,68.49,68.35,68.42,104600.0,24.0448,24.0518,24.0027,24.0273,104600.0
2005-08-03 10:10:00,68.43,68.48,68.4,68.45,86100.0,24.0308,24.0483,24.0202,24.0378,86100.0
2005-08-03 10:20:00,68.44,68.62,68.44,68.59,222500.0,24.0343,24.0975,24.0343,24.087,222500.0
2005-08-03 10:30:00,68.59,68.7,68.56,68.69,279900.0,24.087,24.1256,24.0764,24.1221,279900.0
2005-08-03 10:40:00,68.7,68.7,68.46,68.5,214900.0,24.1256,24.1256,24.0413,24.0554,214900.0
2005-08-03 10:50:00,68.5,68.65,68.49,68.65,210100.0,24.0554,24.108,24.0518,24.108,210100.0
2005-08-03 11:00:00,68.66,68.7,68.64,68.7,113600.0,24.1115,24.1256,24.1045,24.1256,113600.0
2005-08-03 11:10:00,68.7,68.78,68.69,68.77,112900.0,24.1256,24.1537,24.1221,24.1502,112900.0
2005-08-03 11:20:00,68.75,68.75,68.62,68.62,90100.0,24.1432,24.1432,24.0975,24.0975,90100.0
2005-08-03 11:30:00,68.61,68.62,68.52,68.55,364900.0,24.094,24.0975,24.0624,24.0729,364900.0
2005-08-03 11:40:00,68.55,68.55,68.45,68.46,872000.0,24.0729,24.0729,24.0378,24.0413,872000.0
2005-08-03 11:50:00,68.45,68.49,68.44,68.49,132500.0,24.0378,24.0518,24.0343,24.0518,132500.0
2005-08-03 12:00:00,68.5,68.54,68.48,68.54,35300.0,24.0554,24.0694,24.0483,24.0694,35300.0
2005-08-03 12:10:00,68.56,68.6,68.54,68.55,29000.0,24.0764,24.0905,24.0694,24.0729,29000.0
2005-08-03 12:20:00,68.55,68.55,68.51,68.52,37400.0,24.0729,24.0729,24.0589,24.0624,37400.0
2005-08-03 12:30:00,68.54,68.54,68.47,68.47,40700.0,24.0694,24.0694,24.0448,24.0448,40700.0
2005-08-03 12:40:00,68.47,68.48,68.38,68.38,46900.0,24.0448,24.0483,24.0132,24.0132,46900.0
2005-08-03 12:50:00,68.38,68.39,68.35,68.36,75000.0,24.0132,24.0167,24.0027,24.0062,75000.0
2005-08-03 13:00:00,68.36,68.4,68.27,68.27,81800.0,24.0062,24.0202,23.9746,23.9746,81800.0
2005-08-03 13:10:00,68.26,68.28,68.21,68.22,81800.0,23.9711,23.9781,23.9535,23.957,81800.0
2005-08-03 13:20:00,68.22,68.27,68.2,68.25,64200.0,23.957,23.9746,23.95,23.9676,64200.0
2005-08-03 13:30:00,68.26,68.33,68.26,68.31,58300.0,23.9711,23.9957,23.9711,23.9886,58300.0
2005-08-03 13:40:00,68.31,68.32,68.26,68.27,31800.0,23.9886,23.9921,23.9711,23.9746,31800.0
2005-08-03 13:50:00,68.27,68.37,68.27,68.36,41100.0,23.9746,24.0097,23.9746,24.0062,41100.0
2005-08-03 14:00:00,68.36,68.36,68.33,68.35,26800.0,24.0062,24.0062,23.9957,24.0027,26800.0
2005-08-03 14:10:00,68.35,68.35,68.22,68.22,42500.0,24.0027,24.0027,23.957,23.957,42500.0
2005-08-03 14:20:00,68.21,68.25,68.16,68.16,135900.0,23.9535,23.9676,23.936,23.936,135900.0
2005-08-03 14:30:00,68.17,68.19,68.15,68.18,95100.0,23.9395,23.9465,23.9324,23.943,95100.0
2005-08-03 14:40:00,68.18,68.18,68.1,68.12,75700.0,23.943,23.943,23.9149,23.9219,75700.0
2005-08-03 14:50:00,68.12,68.13,68.1,68.12,39600.0,23.9219,23.9254,23.9149,23.9219,39600.0
2005-08-03 15:00:00,68.12,68.14,68.1,68.13,62500.0,23.9219,23.9289,23.9149,23.9254,62500.0
2005-08-03 15:10:00,68.12,68.18,68.11,68.17,48300.0,23.9219,23.943,23.9184,23.9395,48300.0
2005-08-03 15:20:00,68.18,68.25,68.17,68.25,93500.0,23.943,23.9676,23.9395,23.9676,93500.0
2005-08-03 15:30:00,68.24,68.27,68.23,68.24,45200.0,23.9641,23.9746,23.9605,23.9641,45200.0
2005-08-03 15:40:00,68.24,68.37,68.24,68.3,80500.0,23.9641,24.0097,23.9641,23.9851,80500.0
2005-08-03 15:50:00,68.3,68.3,68.2,68.23,118500.0,23.9851,23.9851,23.95,23.9605,118500.0
2005-08-04 09:30:00,68.07,68.07,67.97,68.02,113000.0,23.9044,23.9044,23.8692,23.8868,113000.0
2005-08-04 09:40:00,68.0,68.03,67.94,67.95,88600.0,23.8798,23.8903,23.8587,23.8622,88600.0
2005-08-04 09:50:00,67.95,67.97,67.9,67.94,123500.0,23.8622,23.8692,23.8447,23.8587,123500.0
2005-08-04 10:00:00,67.94,68.12,67.93,68.07,189900.0,23.8587,23.9219,23.8552,23.9044,189900.0
2005-08-04 10:10:00,68.09,68.15,68.03,68.07,145000.0,23.9114,23.9324,23.8903,23.9044,145000.0
2005-08-04 10:20:00,68.07,68.11,68.04,68.1,134700.0,23.9044,23.9184,23.8938,23.9149,134700.0
2005-08-04 10:30:00,68.11,68.21,68.08,68.19,151100.0,23.9184,23.9535,23.9079,23.9465,151100.0
2005-08-04 10:40:00,68.19,68.19,68.08,68.13,73300.0,23.9465,23.9465,23.9079,23.9254,73300.0
2005-08-04 10:50:00,68.13,68.24,68.13,68.17,73300.0,23.9254,23.9641,23.9254,23.9395,73300.0
2005-08-04 11:00:00,68.17,68.47,68.17,68.47,130000.0,23.9395,24.0448,23.9395,24.0448,130000.0
2005-08-04 11:10:00,68.47,68.53,68.47,68.5,101200.0,24.0448,24.0659,24.0448,24.0554,101200.0
2005-08-04 11:20:00,68.5,68.67,68.5,68.63,67200.0,24.0554,24.1151,24.0554,24.101,67200.0
2005-08-04 11:30:00,68.62,68.62,68.47,68.57,445200.0,24.0975,24.0975,24.0448,24.0799,445200.0
2005-08-04 11:40:00,68.57,68.6,68.49,68.49,379600.0,24.0799,24.0905,24.0518,24.0518,379600.0
2005-08-04 11:50:00,68.49,68.52,68.44,68.45,37600.0,24.0518,24.0624,24.0343,24.0378,37600.0
2005-08-04 12:00:00,68.44,68.48,68.33,68.34,44500.0,24.0343,24.0483,23.9957,23.9992,44500.0
2005-08-04 12:10:00,68.36,68.4,68.36,68.37,47600.0,24.0062,24.0202,24.0062,24.0097,47600.0
2005-08-04 12:20:00,68.35,68.36,68.28,68.31,42400.0,24.0027,24.0062,23.9781,23.9886,42400.0
2005-08-04 12:30:00,68.31,68.32,68.25,68.27,18600.0,23.9886,23.9921,23.9676,23.9746,18600.0
2005-08-04 12:40:00,68.27,68.28,68.24,68.25,25800.0,23.9746,23.9781,23.9641,23.9676,25800.0
2005-08-04 12:50:00,68.26,68.27,68.19,68.24,37300.0,23.9711,23.9746,23.9465,23.9641,37300.0
2005-08-04 13:00:00,68.24,68.3,68.24,68.25,31400.0,23.9641,23.9851,23.9641,23.9676,31400.0
2005-08-04 13:10:00,68.25,68.28,68.2,68.2,21900.0,23.9676,23.9781,23.95,23.95,21900.0
2005-08-04 13:20:00,68.21,68.24,68.18,68.2,28100.0,23.9535,23.9641,23.943,23.95,28100.0
2005-08-04 13:30:00,68.22,68.23,68.17,68.18,21000.0,23.957,23.9605,23.9395,23.943,21000.0
2005-08-04 13:40:00,68.16,68.17,68.12,68.14,44300.0,23.936,23.9395,23.9219,23.9289,44300.0
2005-08-04 13:50:00,68.12,68.15,68.1,68.15,23300.0,23.9219,23.9324,23.9149,23.9324,23300.0
2005-08-04 14:00:00,68.15,68.19,68.14,68.17,29700.0,23.9324,23.9465,23.9289,23.9395,29700.0
2005-08-04 14:10:00,68.17,68.17,68.09,68.14,18300.0,23.9395,23.9395,23.9114,23.9289,18300.0
2005-08-04 14:20:00,68.15,68.26,68.13,68.25,32800.0,23.9324,23.9711,23.9254,23.9676,32800.0
2005-08-04 14:30:00,68.26,68.3,68.22,68.28,39000.0,23.9711,23.9851,23.957,23.9781,39000.0
2005-08-04 14:40:00,68.28,68.32,68.26,68.31,32800.0,23.9781,23.9921,23.9711,23.9886,32800.0
2005-08-04 14:50:00,68.28,68.29,68.18,68.23,47100.0,23.9781,23.9816,23.943,23.9605,47100.0
2005-08-04 15:00:00,68.22,68.25,68.16,68.2,47400.0,23.957,23.9676,23.936,23.95,47400.0
2005-08-04 15:10:00,68.21,68.23,68.13,68.13,76800.0,23.9535,23.9605,23.9254,23.9254,76800.0
2005-08-04 15:20:00,68.13,68.24,68.13,68.18,55300.0,23.9254,23.9641,23.9254,23.943,55300.0
2005-08-04 15:30:00,68.21,68.24,68.15,68.15,54600.0,23.9535,23.9641,23.9324,23.9324,54600.0
2005-08-04 15:40:00,68.15,68.15,68.03,68.07,140500.0,23.9324,23.9324,23.8903,23.9044,140500.0
2005-08-04 15:50:00,68.08,68.1,68.03,68.06,92800.0,23.9079,23.9149,23.8903,23.9008,92800.0
2005-08-05 09:30:00,68.27,68.29,68.22,68.26,97000.0,23.9746,23.9816,23.957,23.9711,97000.0
2005-08-05 09:40:00,68.25,68.26,68.18,68.19,45800.0,23.9676,23.9711,23.943,23.9465,45800.0
2005-08-05 09:50:00,68.19,68.2,68.06,68.13,111900.0,23.9465,23.95,23.9008,23.9254,111900.0
2005-08-05 10:00:00,68.14,68.2,68.07,68.11,136700.0,23.9289,23.95,23.9044,23.9184,136700.0
2005-08-05 10:10:00,68.08,68.2,68.08,68.16,50000.0,23.9079,23.95,23.9079,23.936,50000.0
2005-08-05 10:20:00,68.15,68.23,68.08,68.11,140300.0,23.9324,23.9605,23.9079,23.9184,140300.0
2005-08-05 10:30:00,68.11,68.16,68.09,68.13,53400.0,23.9184,23.936,23.9114,23.9254,53400.0
2005-08-05 10:40:00,68.12,68.13,68.04,68.04,37800.0,23.9219,23.9254,23.8938,23.8938,37800.0
2005-08-05 10:50:00,68.04,68.07,68.0,68.05,34300.0,23.8938,23.9044,23.8798,23.8973,34300.0
2005-08-05 11:00:00,68.06,68.06,67.95,67.99,45500.0,23.9008,23.9008,23.8622,23.8763,45500.0
2005-08-05 11:10:00,67.99,68.0,67.86,67.92,51800.0,23.8763,23.8798,23.8306,23.8517,51800.0
2005-08-05 11:20:00,67.92,67.92,67.84,67.85,71500.0,23.8517,23.8517,23.8236,23.8271,71500.0
2005-08-05 11:30:00,67.83,67.83,67.7,67.73,719700.0,23.8201,23.8201,23.7744,23.785,719700.0
2005-08-05 11:40:00,67.73,67.73,67.67,67.71,188900.0,23.785,23.785,23.7639,23.7779,188900.0
2005-08-05 11:50:00,67.71,67.71,67.6,67.62,30900.0,23.7779,23.7779,23.7393,23.7463,30900.0
2005-08-05 12:00:00,67.6,67.71,67.6,67.71,35800.0,23.7393,23.7779,23.7393,23.7779,35800.0
2005-08-05 12:10:00,67.7,67.76,67.65,67.69,25100.0,23.7744,23.7955,23.7569,23.7709,25100.0
2005-08-05 12:20:00,67.67,67.8,67.66,67.77,22300.0,23.7639,23.8095,23.7604,23.799,22300.0
2005-08-05 12:30:00,67.76,67.8,67.73,67.75,9400.0,23.7955,23.8095,23.785,23.792,9400.0
2005-08-05 12:40:00,67.75,67.82,67.72,67.78,10100.0,23.792,23.8166,23.7814,23.8025,10100.0
2005-08-05 12:50:00,67.76,67.8,67.7,67.73,9500.0,23.7955,23.8095,23.7744,23.785,9500.0
2005-08-05 13:00:00,67.7,67.79,67.68,67.78,16200.0,23.7744,23.806,23.7674,23.8025,16200.0
2005-08-05 13:10:00,67.77,67.85,67.77,67.81,31600.0,23.799,23.8271,23.799,23.813,31600.0
2005-08-05 13:20:00,67.82,67.86,67.81,67.84,15400.0,23.8166,23.8306,23.813,23.8236,15400.0
2005-08-05 13:30:00,67.83,67.94,67.8,67.94,18000.0,23.8201,23.8587,23.8095,23.8587,18000.0
2005-08-05 13:40:00,67.92,67.98,67.87,67.87,32800.0,23.8517,23.8727,23.8341,23.8341,32800.0
2005-08-05 13:50:00,67.86,67.95,67.85,67.91,13400.0,23.8306,23.8622,23.8271,23.8482,13400.0
2005-08-05 14:00:00,67.9,67.91,67.8,67.83,16800.0,23.8447,23.8482,23.8095,23.8201,16800.0
2005-08-05 14:10:00,67.83,67.84,67.75,67.81,17700.0,23.8201,23.8236,23.792,23.813,17700.0
2005-08-05 14:20:00,67.81,67.89,67.81,67.84,45500.0,23.813,23.8411,23.813,23.8236,45500.0
2005-08-05 14:30:00,67.81,67.96,67.81,67.96,20900.0,23.813,23.8657,23.813,23.8657,20900.0
2005-08-05 14:40:00,67.96,67.97,67.86,67.9,28800.0,23.8657,23.8692,23.8306,23.8447,28800.0
2005-08-05 14:50:00,67.89,67.9,67.83,67.83,18600.0,23.8411,23.8447,23.8201,23.8201,18600.0
2005-08-05 15:00:00,67.86,67.9,67.8,67.9,33000.0,23.8306,23.8447,23.8095,23.8447,33000.0
2005-08-05 15:10:00,67.89,67.9,67.84,67.89,21600.0,23.8411,23.8447,23.8236,23.8411,21600.0
2005-08-05 15:20:00,67.89,67.89,67.8,67.85,17200.0,23.8411,23.8411,23.8095,23.8271,17200.0
2005-08-05 15:30:00,67.82,67.95,67.82,67.95,43200.0,23.8166,23.8622,23.8166,23.8622,43200.0
2005-08-05 15:40:00,67.95,68.0,67.93,67.93,47600.0,23.8622,23.8798,23.8552,23.8552,47600.0
2005-08-05 15:50:00,67.94,67.94,67.84,67.9,73800.0,23.8587,23.8587,23.8236,23.8447,73800.0
2005-08-08 09:30:00,69.05,69.22,69.05,69.2,159800.0,24.2485,24.3082,24.2485,24.3012,159800.0
2005-08-08 09:40:00,69.2,69.2,69.1,69.15,180800.0,24.3012,24.3012,24.2661,24.2836,180800.0
2005-08-08 09:50:00,69.16,69.28,69.16,69.28,130600.0,24.2871,24.3293,24.2871,24.3293,130600.0
2005-08-08 10:00:00,69.28,69.4,69.28,69.34,73100.0,24.3293,24.3714,24.3293,24.3503,73100.0
2005-08-08 10:10:00,69.34,69.39,69.32,69.35,61000.0,24.3503,24.3679,24.3433,24.3539,61000.0
2005-08-08 10:20:00,69.35,69.44,69.34,69.44,76800.0,24.3539,24.3855,24.3503,24.3855,76800.0
2005-08-08 10:30:00,69.44,69.45,69.34,69.38,81100.0,24.3855,24.389,24.3503,24.3644,81100.0
2005-08-08 10:40:00,69.38,69.39,69.3,69.38,54200.0,24.3644,24.3679,24.3363,24.3644,54200.0
2005-08-08 10:50:00,69.37,69.41,69.33,69.36,83400.0,24.3609,24.3749,24.3468,24.3574,83400.0
2005-08-08 11:00:00,69.37,69.39,69.28,69.37,82600.0,24.3609,24.3679,24.3293,24.3609,82600.0
2005-08-08 11:10:00,69.37,69.4,68.75,69.39,105800.0,24.3609,24.3714,24.1432,24.3679,105800.0
2005-08-08 11:20:00,69.4,69.44,69.38,69.43,58800.0,24.3714,24.3855,24.3644,24.3819,58800.0
2005-08-08 11:30:00,69.42,69.52,69.37,69.52,624900.0,24.3784,24.4136,24.3609,24.4136,624900.0
2005-08-08 11:40:00,69.52,69.54,69.49,69.5,149900.0,24.4136,24.4206,24.403,24.4065,149900.0
2005-08-08 11:50:00,69.5,69.5,69.43,69.46,38800.0,24.4065,24.4065,24.3819,24.3925,38800.0
2005-08-08 12:00:00,69.44,69.5,69.43,69.49,42900.0,24.3855,24.4065,24.3819,24.403,42900.0
2005-08-08 12:10:00,69.46,69.5,69.38,69.48,50800.0,24.3925,24.4065,24.3644,24.3995,50800.0
2005-08-08 12:20:00,69.5,69.6,69.5,69.58,46700.0,24.4065,24.4416,24.4065,24.4346,46700.0
2005-08-08 12:30:00,69.58,69.63,69.54,69.62,50500.0,24.4346,24.4522,24.4206,24.4487,50500.0
2005-08-08 12:40:00,69.62,69.7,69.62,69.63,70900.0,24.4487,24.4768,24.4487,24.4522,70900.0
2005-08-08 12:50:00,69.64,69.64,69.55,69.61,74100.0,24.4557,24.4557,24.4241,24.4452,74100.0
2005-08-08 13:00:00,69.61,69.61,69.51,69.51,15900.0,24.4452,24.4452,24.41,24.41,15900.0
2005-08-08 13:10:00,69.5,69.6,69.46,69.57,91300.0,24.4065,24.4416,24.3925,24.4311,91300.0
2005-08-08 13:20:00,69.57,69.62,69.55,69.58,27700.0,24.4311,24.4487,24.4241,24.4346,27700.0
2005-08-08 13:30:00,69.57,69.57,69.49,69.5,41400.0,24.4311,24.4311,24.403,24.4065,41400.0
2005-08-08 13:40:00,69.53,69.58,69.52,69.58,46500.0,24.4171,24.4346,24.4136,24.4346,46500.0
2005-08-08 13:50:00,69.56,69.6,69.44,69.45,45200.0,24.4276,24.4416,24.3855,24.389,45200.0
2005-08-08 14:00:00,69.46,69.49,69.37,69.37,46000.0,24.3925,24.403,24.3609,24.3609,46000.0
2005-08-08 14:10:00,69.38,69.38,69.25,69.25,74300.0,24.3644,24.3644,24.3187,24.3187,74300.0
2005-08-08 14:20:00,69.25,69.28,69.15,69.28,136000.0,24.3187,24.3293,24.2836,24.3293,136000.0
2005-08-08 14:30:00,69.28,69.31,69.23,69.23,67000.0,24.3293,24.3398,24.3117,24.3117,67000.0
2005-08-08 14:40:00,69.23,69.29,69.23,69.27,74500.0,24.3117,24.3328,24.3117,24.3258,74500.0
2005-08-08 14:50:00,69.27,69.3,69.25,69.27,48000.0,24.3258,24.3363,24.3187,24.3258,48000.0
2005-08-08 15:00:00,69.27,69.29,69.22,69.23,178900.0,24.3258,24.3328,24.3082,24.3117,178900.0
2005-08-08 15:10:00,69.23,69.28,69.22,69.26,53000.0,24.3117,24.3293,24.3082,24.3222,53000.0
2005-08-08 15:20:00,69.26,69.27,69.19,69.2,181300.0,24.3222,24.3258,24.2977,24.3012,181300.0
2005-08-08 15:30:00,69.2,69.22,69.17,69.18,86400.0,24.3012,24.3082,24.2906,24.2942,86400.0
2005-08-08 15:40:00,69.18,69.2,69.16,69.17,91700.0,24.2942,24.3012,24.2871,24.2906,91700.0
2005-08-08 15:50:00,69.17,69.2,69.16,69.17,78500.0,24.2906,24.3012,24.2871,24.2906,78500.0
2005-08-09 09:30:00,70.65,70.78,70.56,70.58,696000.0,24.8104,24.856,24.7788,24.7858,696000.0
2005-08-09 09:40:00,70.58,70.6,70.47,70.52,331200.0,24.7858,24.7928,24.7472,24.7647,331200.0
2005-08-09 09:50:00,70.52,70.68,70.52,70.66,307600.0,24.7647,24.8209,24.7647,24.8139,307600.0
2005-08-09 10:00:00,70.67,70.68,70.52,70.53,183000.0,24.8174,24.8209,24.7647,24.7682,183000.0
2005-08-09 10:10:00,70.52,70.55,70.43,70.48,195300.0,24.7647,24.7753,24.7331,24.7507,195300.0
2005-08-09 10:20:00,70.48,70.49,70.42,70.45,128100.0,24.7507,24.7542,24.7296,24.7401,128100.0
2005-08-09 10:30:00,70.45,70.53,70.45,70.45,191000.0,24.7401,24.7682,24.7401,24.7401,191000.0
2005-08-09 10:40:00,70.43,70.52,70.43,70.49,208700.0,24.7331,24.7647,24.7331,24.7542,208700.0
2005-08-09 10:50:00,70.49,70.49,70.32,70.37,150500.0,24.7542,24.7542,24.6945,24.7121,150500.0
2005-08-09 11:00:00,70.38,70.4,70.31,70.35,169800.0,24.7156,24.7226,24.691,24.705,169800.0
2005-08-09 11:10:00,70.35,70.37,70.33,70.36,118300.0,24.705,24.7121,24.698,24.7085,118300.0
2005-08-09 11:20:00,70.35,70.46,70.33,70.45,137000.0,24.705,24.7437,24.698,24.7401,137000.0
2005-08-09 11:30:00,70.43,70.49,70.38,70.47,49300.0,24.7331,24.7542,24.7156,24.7472,49300.0
2005-08-09 11:40:00,70.48,70.49,70.36,70.38,28300.0,24.7507,24.7542,24.7085,24.7156,28300.0
2005-08-09 11:50:00,70.4,70.42,70.35,70.37,35900.0,24.7226,24.7296,24.705,24.7121,35900.0
2005-08-09 12:00:00,70.38,70.39,70.34,70.37,42800.0,24.7156,24.7191,24.7015,24.7121,42800.0
2005-08-09 12:10:00,70.39,70.39,70.34,70.34,25900.0,24.7191,24.7191,24.7015,24.7015,25900.0
2005-08-09 12:20:00,70.36,70.36,70.3,70.3,51100.0,24.7085,24.7085,24.6875,24.6875,51100.0
2005-08-09 12:30:00,70.3,70.31,70.28,70.28,41200.0,24.6875,24.691,24.6804,24.6804,41200.0
2005-08-09 12:40:00,70.29,70.29,70.26,70.27,31700.0,24.684,24.684,24.6734,24.6769,31700.0
2005-08-09 12:50:00,70.28,70.28,70.22,70.25,43800.0,24.6804,24.6804,24.6594,24.6699,43800.0
2005-08-09 13:00:00,70.25,70.31,70.23,70.26,91800.0,24.6699,24.691,24.6629,24.6734,91800.0
2005-08-09 13:10:00,70.27,70.3,70.25,70.26,47000.0,24.6769,24.6875,24.6699,24.6734,47000.0
2005-08-09 13:20:00,70.25,70.28,70.25,70.27,35600.0,24.6699,24.6804,24.6699,24.6769,35600.0
2005-08-09 13:30:00,70.27,70.28,70.25,70.27,8900.0,24.6769,24.6804,24.6699,24.6769,8900.0
2005-08-09 13:40:00,70.26,70.27,70.25,70.26,43500.0,24.6734,24.6769,24.6699,24.6734,43500.0
2005-08-09 13:50:00,70.25,70.26,70.25,70.25,27600.0,24.6699,24.6734,24.6699,24.6699,27600.0
2005-08-09 14:00:00,70.26,70.26,70.24,70.25,25300.0,24.6734,24.6734,24.6664,24.6699,25300.0
2005-08-09 14:10:00,70.26,70.28,70.25,70.27,103700.0,24.6734,24.6804,24.6699,24.6769,103700.0
2005-08-09 14:20:00,70.27,70.28,70.22,70.24,223100.0,24.6769,24.6804,24.6594,24.6664,223100.0
2005-08-09 14:30:00,70.24,70.29,70.23,70.28,85000.0,24.6664,24.684,24.6629,24.6804,85000.0
2005-08-09 14:40:00,70.28,70.28,70.21,70.21,88900.0,24.6804,24.6804,24.6559,24.6559,88900.0
2005-08-09 14:50:00,70.22,70.24,70.2,70.2,205400.0,24.6594,24.6664,24.6524,24.6524,205400.0
2005-08-09 15:00:00,70.22,70.24,70.19,70.21,161800.0,24.6594,24.6664,24.6488,24.6559,161800.0
2005-08-09 15:10:00,70.2,70.21,70.12,70.12,88100.0,24.6524,24.6559,24.6243,24.6243,88100.0
2005-08-09 15:20:00,70.12,70.13,70.07,70.07,89500.0,24.6243,24.6278,24.6067,24.6067,89500.0
2005-08-09 15:30:00,70.07,70.08,70.02,70.03,135400.0,24.6067,24.6102,24.5891,24.5927,135400.0
2005-08-09 15:40:00,70.03,70.03,69.94,70.0,295000.0,24.5927,24.5927,24.561,24.5821,295000.0
2005-08-09 15:50:00,70.02,70.18,70.01,70.18,139000.0,24.5891,24.6453,24.5856,24.6453,139000.0
2005-08-10 09:30:00,70.62,70.67,70.61,70.63,318400.0,24.988,25.0057,24.9845,24.9915,318400.0
2005-08-10 09:40:00,70.63,70.64,70.52,70.53,160700.0,24.9915,24.9951,24.9526,24.9562,160700.0
2005-08-10 09:50:00,70.53,70.53,70.37,70.49,120000.0,24.9562,24.9562,24.8995,24.942,120000.0
2005-08-10 10:00:00,70.49,70.65,70.48,70.55,107300.0,24.942,24.9986,24.9385,24.9632,107300.0
2005-08-10 10:10:00,70.55,70.58,70.44,70.46,153500.0,24.9632,24.9739,24.9243,24.9314,153500.0
2005-08-10 10:20:00,70.46,70.53,70.41,70.48,93400.0,24.9314,24.9562,24.9137,24.9385,93400.0
2005-08-10 10:30:00,70.48,70.5,70.21,70.24,376700.0,24.9385,24.9455,24.8429,24.8535,376700.0
2005-08-10 10:40:00,70.25,70.33,70.19,70.33,168600.0,24.8571,24.8854,24.8359,24.8854,168600.0
2005-08-10 10:50:00,70.32,70.36,70.25,70.36,90600.0,24.8819,24.896,24.8571,24.896,90600.0
2005-08-10 11:00:00,70.36,70.47,70.35,70.43,153500.0,24.896,24.9349,24.8925,24.9208,153500.0
2005-08-10 11:10:00,70.44,70.48,70.32,70.36,95300.0,24.9243,24.9385,24.8819,24.896,95300.0
2005-08-10 11:20:00,70.35,70.36,70.3,70.32,44000.0,24.8925,24.896,24.8748,24.8819,44000.0
2005-08-10 11:30:00,70.32,70.34,70.21,70.25,96000.0,24.8819,24.8889,24.8429,24.8571,96000.0
2005-08-10 11:40:00,70.26,70.28,70.2,70.21,52500.0,24.8606,24.8677,24.8394,24.8429,52500.0
2005-08-10 11:50:00,70.2,70.21,70.08,70.08,47800.0,24.8394,24.8429,24.7969,24.7969,47800.0
2005-08-10 12:00:00,70.08,70.14,70.06,70.12,112600.0,24.7969,24.8182,24.7899,24.8111,112600.0
2005-08-10 12:10:00,70.13,70.32,70.12,70.32,298900.0,24.8146,24.8819,24.8111,24.8819,298900.0
2005-08-10 12:20:00,70.31,70.35,70.29,70.31,51800.0,24.8783,24.8925,24.8712,24.8783,51800.0
2005-08-10 12:30:00,70.3,70.5,70.3,70.47,190400.0,24.8748,24.9455,24.8748,24.9349,190400.0
2005-08-10 12:40:00,70.48,70.5,70.41,70.47,87300.0,24.9385,24.9455,24.9137,24.9349,87300.0
2005-08-10 12:50:00,70.48,70.5,70.47,70.5,46600.0,24.9385,24.9455,24.9349,24.9455,46600.0
2005-08-10 13:00:00,70.5,70.52,70.44,70.5,38600.0,24.9455,24.9526,24.9243,24.9455,38600.0
2005-08-10 13:10:00,70.5,70.51,70.4,70.43,30200.0,24.9455,24.9491,24.9102,24.9208,30200.0
2005-08-10 13:20:00,70.44,70.52,70.42,70.52,62500.0,24.9243,24.9526,24.9172,24.9526,62500.0
2005-08-10 13:30:00,70.52,70.65,70.5,70.64,47500.0,24.9526,24.9986,24.9455,24.9951,47500.0
2005-08-10 13:40:00,70.64,70.7,70.63,70.67,79000.0,24.9951,25.0163,24.9915,25.0057,79000.0
2005-08-10 13:50:00,70.66,70.68,70.57,70.64,80000.0,25.0022,25.0092,24.9703,24.9951,80000.0
2005-08-10 14:00:00,70.62,70.64,70.58,70.63,56600.0,24.988,24.9951,24.9739,24.9915,56600.0
2005-08-10 14:10:00,70.63,70.65,70.52,70.64,64600.0,24.9915,24.9986,24.9526,24.9951,64600.0
2005-08-10 14:20:00,70.64,70.65,70.56,70.6,43200.0,24.9951,24.9986,24.9668,24.9809,43200.0
2005-08-10 14:30:00,70.6,70.6,70.51,70.52,63200.0,24.9809,24.9809,24.9491,24.9526,63200.0
2005-08-10 14:40:00,70.52,70.6,70.52,70.56,59900.0,24.9526,24.9809,24.9526,24.9668,59900.0
2005-08-10 14:50:00,70.56,70.56,70.47,70.48,53600.0,24.9668,24.9668,24.9349,24.9385,53600.0
2005-08-10 15:00:00,70.48,70.48,70.35,70.41,90400.0,24.9385,24.9385,24.8925,24.9137,90400.0
2005-08-10 15:10:00,70.4,70.41,70.25,70.37,83500.0,24.9102,24.9137,24.8571,24.8995,83500.0
2005-08-10 15:20:00,70.37,70.38,70.33,70.34,49200.0,24.8995,24.9031,24.8854,24.8889,49200.0
2005-08-10 15:30:00,70.35,70.42,70.33,70.41,67000.0,24.8925,24.9172,24.8854,24.9137,67000.0
2005-08-10 15:40:00,70.41,70.43,70.35,70.41,80700.0,24.9137,24.9208,24.8925,24.9137,80700.0
2005-08-10 15:50:00,70.41,70.58,70.39,70.55,112200.0,24.9137,24.9739,24.9066,24.9632,112200.0
2005-08-11 09:30:00,71.05,71.2,71.05,71.07,166300.0,25.1402,25.1932,25.1402,25.1472,166300.0
2005-08-11 09:40:00,71.06,71.06,70.89,70.94,127200.0,25.1437,25.1437,25.0835,25.1012,127200.0
2005-08-11 09:50:00,70.93,71.0,70.82,71.0,194200.0,25.0977,25.1225,25.0588,25.1225,194200.0
2005-08-11 10:00:00,71.01,71.02,70.93,70.98,213200.0,25.126,25.1295,25.0977,25.1154,213200.0
2005-08-11 10:10:00,70.97,71.2,70.96,71.17,140100.0,25.1118,25.1932,25.1083,25.1826,140100.0
2005-08-11 10:20:00,71.17,71.25,71.13,71.16,118000.0,25.1826,25.2109,25.1685,25.1791,118000.0
2005-08-11 10:30:00,71.16,71.22,71.12,71.16,78100.0,25.1791,25.2003,25.1649,25.1791,78100.0
2005-08-11 10:40:00,71.14,71.16,71.04,71.07,156900.0,25.172,25.1791,25.1366,25.1472,156900.0
2005-08-11 10:50:00,71.09,71.1,71.0,71.06,58700.0,25.1543,25.1578,25.1225,25.1437,58700.0
2005-08-11 11:00:00,71.06,71.09,70.93,71.05,141900.0,25.1437,25.1543,25.0977,25.1402,141900.0
2005-08-11 11:10:00,71.09,71.09,70.92,71.0,139000.0,25.1543,25.1543,25.0942,25.1225,139000.0
2005-08-11 11:20:00,70.99,71.01,70.91,70.96,102800.0,25.1189,25.126,25.0906,25.1083,102800.0
2005-08-11 11:30:00,70.95,70.95,70.85,70.88,49100.0,25.1048,25.1048,25.0694,25.08,49100.0
2005-08-11 11:40:00,70.87,70.96,70.87,70.89,51900.0,25.0765,25.1083,25.0765,25.0835,51900.0
2005-08-11 11:50:00,70.86,70.87,70.66,70.67,89400.0,25.0729,25.0765,25.0022,25.0057,89400.0
2005-08-11 12:00:00,70.66,70.66,70.59,70.6,51400.0,25.0022,25.0022,24.9774,24.9809,51400.0
2005-08-11 12:10:00,70.6,70.69,70.58,70.58,50100.0,24.9809,25.0128,24.9739,24.9739,50100.0
2005-08-11 12:20:00,70.57,70.65,70.55,70.62,183300.0,24.9703,24.9986,24.9632,24.988,183300.0
2005-08-11 12:30:00,70.63,70.74,70.63,70.7,110200.0,24.9915,25.0305,24.9915,25.0163,110200.0
2005-08-11 12:40:00,70.69,70.75,70.69,70.75,34000.0,25.0128,25.034,25.0128,25.034,34000.0
2005-08-11 12:50:00,70.75,70.75,70.71,70.74,48500.0,25.034,25.034,25.0198,25.0305,48500.0
2005-08-11 13:00:00,70.73,70.75,70.7,70.71,61100.0,25.0269,25.034,25.0163,25.0198,61100.0
2005-08-11 13:10:00,70.71,70.72,70.63,70.63,25200.0,25.0198,25.0234,24.9915,24.9915,25200.0
2005-08-11 13:20:00,70.63,70.63,70.57,70.58,64500.0,24.9915,24.9915,24.9703,24.9739,64500.0
2005-08-11 13:30:00,70.59,70.59,70.54,70.54,64500.0,24.9774,24.9774,24.9597,24.9597,64500.0
2005-08-11 13:40:00,70.52,70.56,70.45,70.45,33300.0,24.9526,24.9668,24.9279,24.9279,33300.0
2005-08-11 13:50:00,70.44,70.57,70.44,70.53,25900.0,24.9243,24.9703,24.9243,24.9562,25900.0
2005-08-11 14:00:00,70.53,70.55,70.47,70.51,30400.0,24.9562,24.9632,24.9349,24.9491,30400.0
2005-08-11 14:10:00,70.51,70.53,70.45,70.46,72200.0,24.9491,24.9562,24.9279,24.9314,72200.0
2005-08-11 14:20:00,70.46,70.49,70.42,70.48,76300.0,24.9314,24.942,24.9172,24.9385,76300.0
2005-08-11 14:30:00,70.49,70.54,70.42,70.47,178300.0,24.942,24.9597,24.9172,24.9349,178300.0
2005-08-11 14:40:00,70.47,70.53,70.41,70.41,149900.0,24.9349,24.9562,24.9137,24.9137,149900.0
2005-08-11 14:50:00,70.42,70.43,70.31,70.33,103500.0,24.9172,24.9208,24.8783,24.8854,103500.0
2005-08-11 15:00:00,70.32,70.35,70.25,70.3,191800.0,24.8819,24.8925,24.8571,24.8748,191800.0
2005-08-11 15:10:00,70.31,70.53,70.31,70.53,153700.0,24.8783,24.9562,24.8783,24.9562,153700.0
2005-08-11 15:20:00,70.52,70.52,70.36,70.47,101700.0,24.9526,24.9526,24.896,24.9349,101700.0
2005-08-11 15:30:00,70.48,70.55,70.46,70.51,93200.0,24.9385,24.9632,24.9314,24.9491,93200.0
2005-08-11 15:40:00,70.52,70.6,70.49,70.6,210900.0,24.9526,24.9809,24.942,24.9809,210900.0
2005-08-11 15:50:00,70.6,70.61,70.47,70.57,260800.0,24.9809,24.9845,24.9349,24.9703,260800.0
2005-08-12 09:30:00,70.85,70.85,70.78,70.85,95400.0,25.0694,25.0694,25.0446,25.0694,95400.0
2005-08-12 09:40:00,70.83,70.83,70.65,70.66,215500.0,25.0623,25.0623,24.9986,25.0022,215500.0
2005-08-12 09:50:00,70.65,70.9,70.63,70.9,208800.0,24.9986,25.0871,24.9915,25.0871,208800.0
2005-08-12 10:00:00,70.9,70.92,70.79,70.8,100200.0,25.0871,25.0942,25.0482,25.0517,100200.0
2005-08-12 10:10:00,70.79,70.83,70.71,70.75,166200.0,25.0482,25.0623,25.0198,25.034,166200.0
2005-08-12 10:20:00,70.75,70.81,70.7,70.71,56000.0,25.034,25.0552,25.0163,25.0198,56000.0
2005-08-12 10:30:00,70.7,70.71,70.65,70.66,37600.0,25.0163,25.0198,24.9986,25.0022,37600.0
2005-08-12 10:40:00,70.65,70.67,70.57,70.64,144400.0,24.9986,25.0057,24.9703,24.9951,144400.0
2005-08-12 10:50:00,70.65,70.66,70.57,70.61,71400.0,24.9986,25.0022,24.9703,24.9845,71400.0
2005-08-12 11:00:00,70.64,70.7,70.62,70.66,68600.0,24.9951,25.0163,24.988,25.0022,68600.0
2005-08-12 11:10:00,70.66,70.66,70.55,70.55,89500.0,25.0022,25.0022,24.9632,24.9632,89500.0
2005-08-12 11:20:00,70.55,70.56,70.47,70.47,76600.0,24.9632,24.9668,24.9349,24.9349,76600.0
2005-08-12 11:30:00,70.46,70.5,70.43,70.49,71000.0,24.9314,24.9455,24.9208,24.942,71000.0
2005-08-12 11:40:00,70.5,70.56,70.47,70.55,29400.0,24.9455,24.9668,24.9349,24.9632,29400.0
2005-08-12 11:50:00,70.56,70.57,70.47,70.55,75300.0,24.9668,24.9703,24.9349,24.9632,75300.0
2005-08-12 12:00:00,70.54,70.57,70.5,70.51,28300.0,24.9597,24.9703,24.9455,24.9491,28300.0
2005-08-12 12:10:00,70.5,70.52,70.47,70.48,42800.0,24.9455,24.9526,24.9349,24.9385,42800.0
2005-08-12 12:20:00,70.48,70.49,70.46,70.46,14200.0,24.9385,24.942,24.9314,24.9314,14200.0
2005-08-12 12:30:00,70.46,70.5,70.44,70.44,24900.0,24.9314,24.9455,24.9243,24.9243,24900.0
2005-08-12 12:40:00,70.44,70.46,70.4,70.45,30200.0,24.9243,24.9314,24.9102,24.9279,30200.0
2005-08-12 12:50:00,70.45,70.45,70.44,70.45,10200.0,24.9279,24.9279,24.9243,24.9279,10200.0
2005-08-12 13:00:00,70.45,70.46,70.44,70.45,12000.0,24.9279,24.9314,24.9243,24.9279,12000.0
2005-08-12 13:10:00,70.45,70.46,70.4,70.4,18500.0,24.9279,24.9314,24.9102,24.9102,18500.0
2005-08-12 13:20:00,70.41,70.51,70.4,70.51,112500.0,24.9137,24.9491,24.9102,24.9491,112500.0
2005-08-12 13:30:00,70.52,70.53,70.48,70.52,30500.0,24.9526,24.9562,24.9385,24.9526,30500.0
2005-08-12 13:40:00,70.52,70.64,70.51,70.62,36600.0,24.9526,24.9951,24.9491,24.988,36600.0
2005-08-12 13:50:00,70.62,70.64,70.6,70.62,31600.0,24.988,24.9951,24.9809,24.988,31600.0
2005-08-12 14:00:00,70.62,70.71,70.62,70.67,34200.0,24.988,25.0198,24.988,25.0057,34200.0
2005-08-12 14:10:00,70.66,70.68,70.57,70.64,31700.0,25.0022,25.0092,24.9703,24.9951,31700.0
2005-08-12 14:20:00,70.67,70.71,70.63,70.67,30300.0,25.0057,25.0198,24.9915,25.0057,30300.0
2005-08-12 14:30:00,70.68,70.71,70.68,70.69,33300.0,25.0092,25.0198,25.0092,25.0128,33300.0
2005-08-12 14:40:00,70.68,70.68,70.59,70.66,30400.0,25.0092,25.0092,24.9774,25.0022,30400.0
2005-08-12 14:50:00,70.65,70.72,70.65,70.69,88500.0,24.9986,25.0234,24.9986,25.0128,88500.0
2005-08-12 15:00:00,70.68,70.68,70.55,70.57,84700.0,25.0092,25.0092,24.9632,24.9703,84700.0
2005-08-12 15:10:00,70.56,70.62,70.53,70.59,52200.0,24.9668,24.988,24.9562,24.9774,52200.0
2005-08-12 15:20:00,70.59,70.69,70.58,70.68,90100.0,24.9774,25.0128,24.9739,25.0092,90100.0
2005-08-12 15:30:00,70.68,70.7,70.59,70.68,74600.0,25.0092,25.0163,24.9774,25.0092,74600.0
2005-08-12 15:40:00,70.68,70.68,70.55,70.56,64000.0,25.0092,25.0092,24.9632,24.9668,64000.0
2005-08-12 15:50:00,70.55,70.58,70.5,70.51,126200.0,24.9632,24.9739,24.9455,24.9491,126200.0
2005-08-15 09:30:00,69.9,69.92,69.88,69.92,3800.0,24.7332,24.7403,24.7262,24.7403,3800.0
2005-08-15 09:40:00,69.88,69.9,69.82,69.89,270700.0,24.7262,24.7332,24.7049,24.7297,270700.0
2005-08-15 09:50:00,69.88,70.0,69.86,69.99,89500.0,24.7262,24.7686,24.7191,24.7651,89500.0
2005-08-15 10:00:00,69.99,69.99,69.92,69.97,104600.0,24.7651,24.7651,24.7403,24.758,104600.0
2005-08-15 10:10:00,69.97,69.97,69.84,69.91,129200.0,24.758,24.758,24.712,24.7368,129200.0
2005-08-15 10:20:00,69.91,69.91,69.85,69.86,91400.0,24.7368,24.7368,24.7155,24.7191,91400.0
2005-08-15 10:30:00,69.86,70.03,69.86,70.03,81400.0,24.7191,24.7792,24.7191,24.7792,81400.0
2005-08-15 10:40:00,70.03,70.05,69.96,70.05,47200.0,24.7792,24.7863,24.7545,24.7863,47200.0
2005-08-15 10:50:00,70.04,70.06,70.01,70.05,42100.0,24.7828,24.7899,24.7722,24.7863,42100.0
2005-08-15 11:00:00,70.07,70.09,70.01,70.07,46400.0,24.7934,24.8005,24.7722,24.7934,46400.0
2005-08-15 11:10:00,70.07,70.14,70.06,70.14,53200.0,24.7934,24.8182,24.7899,24.8182,53200.0
2005-08-15 11:20:00,70.12,70.23,70.1,70.19,60700.0,24.8111,24.85,24.804,24.8359,60700.0
2005-08-15 11:30:00,70.2,70.21,70.12,70.12,33600.0,24.8394,24.8429,24.8111,24.8111,33600.0
2005-08-15 11:40:00,70.12,70.14,70.08,70.1,30800.0,24.8111,24.8182,24.7969,24.804,30800.0
2005-08-15 11:50:00,70.08,70.09,69.99,70.01,40400.0,24.7969,24.8005,24.7651,24.7722,40400.0
2005-08-15 12:00:00,70.01,70.05,69.94,69.95,27500.0,24.7722,24.7863,24.7474,24.7509,27500.0
2005-08-15 12:10:00,69.94,69.96,69.86,69.88,52800.0,24.7474,24.7545,24.7191,24.7262,52800.0
2005-08-15 12:20:00,69.86,69.86,69.73,69.8,40500.0,24.7191,24.7191,24.6731,24.6979,40500.0
2005-08-15 12:30:00,69.8,69.85,69.75,69.75,41600.0,24.6979,24.7155,24.6802,24.6802,41600.0
2005-08-15 12:40:00,69.76,69.86,69.75,69.86,31400.0,24.6837,24.7191,24.6802,24.7191,31400.0
2005-08-15 12:50:00,69.85,69.85,69.78,69.79,17600.0,24.7155,24.7155,24.6908,24.6943,17600.0
2005-08-15 13:00:00,69.78,69.81,69.78,69.8,8200.0,24.6908,24.7014,24.6908,24.6979,8200.0
2005-08-15 13:10:00,69.8,69.91,69.8,69.88,24600.0,24.6979,24.7368,24.6979,24.7262,24600.0
2005-08-15 13:20:00,69.88,69.95,69.86,69.91,33400.0,24.7262,24.7509,24.7191,24.7368,33400.0
2005-08-15 13:30:00,69.9,69.93,69.85,69.88,38000.0,24.7332,24.7439,24.7155,24.7262,38000.0
2005-08-15 13:40:00,69.89,69.9,69.83,69.88,27700.0,24.7297,24.7332,24.7085,24.7262,27700.0
2005-08-15 13:50:00,69.88,69.9,69.8,69.81,32200.0,24.7262,24.7332,24.6979,24.7014,32200.0
2005-08-15 14:00:00,69.82,69.83,69.75,69.76,23500.0,24.7049,24.7085,24.6802,24.6837,23500.0
2005-08-15 14:10:00,69.75,69.76,69.68,69.69,61100.0,24.6802,24.6837,24.6554,24.6589,61100.0
2005-08-15 14:20:00,69.71,69.89,69.71,69.86,106800.0,24.666,24.7297,24.666,24.7191,106800.0
2005-08-15 14:30:00,69.85,69.86,69.78,69.81,27200.0,24.7155,24.7191,24.6908,24.7014,27200.0
2005-08-15 14:40:00,69.83,69.85,69.75,69.83,38100.0,24.7085,24.7155,24.6802,24.7085,38100.0
2005-08-15 14:50:00,69.86,69.92,69.8,69.91,60200.0,24.7191,24.7403,24.6979,24.7368,60200.0
2005-08-15 15:00:00,69.91,69.94,69.84,69.85,46800.0,24.7368,24.7474,24.712,24.7155,46800.0
2005-08-15 15:10:00,69.86,69.87,69.84,69.86,30600.0,24.7191,24.7226,24.712,24.7191,30600.0
2005-08-15 15:20:00,69.86,69.88,69.84,69.87,40700.0,24.7191,24.7262,24.712,24.7226,40700.0
2005-08-15 15:30:00,69.87,69.9,69.86,69.87,68100.0,24.7226,24.7332,24.7191,24.7226,68100.0
2005-08-15 15:40:00,69.86,69.94,69.86,69.94,56100.0,24.7191,24.7474,24.7191,24.7474,56100.0
2005-08-15 15:50:00,69.94,69.98,69.93,69.96,115400.0,24.7474,24.7615,24.7439,24.7545,115400.0
2005-08-16 09:30:00,69.19,69.33,69.19,69.27,305000.0,24.482,24.5316,24.482,24.5103,305000.0
2005-08-16 09:40:00,69.27,69.31,69.21,69.23,187100.0,24.5103,24.5245,24.4891,24.4962,187100.0
2005-08-16 09:50:00,69.23,69.35,69.15,69.35,214600.0,24.4962,24.5386,24.4679,24.5386,214600.0
2005-08-16 10:00:00,69.35,69.45,69.34,69.42,227100.0,24.5386,24.574,24.5351,24.5634,227100.0
2005-08-16 10:10:00,69.45,69.49,69.36,69.47,1090500.0,24.574,24.5882,24.5422,24.5811,1090500.0
2005-08-16 10:20:00,69.47,69.56,69.46,69.48,181600.0,24.5811,24.6129,24.5776,24.5846,181600.0
2005-08-16 10:30:00,69.49,69.52,69.4,69.4,116600.0,24.5882,24.5988,24.5563,24.5563,116600.0
2005-08-16 10:40:00,69.41,69.41,69.23,69.23,69100.0,24.5599,24.5599,24.4962,24.4962,69100.0
2005-08-16 10:50:00,69.23,69.3,69.21,69.29,198800.0,24.4962,24.5209,24.4891,24.5174,198800.0
2005-08-16 11:00:00,69.29,69.38,69.25,69.38,92000.0,24.5174,24.5492,24.5032,24.5492,92000.0
2005-08-16 11:10:00,69.37,69.53,69.26,69.28,111600.0,24.5457,24.6023,24.5068,24.5139,111600.0
2005-08-16 11:20:00,69.28,69.3,69.2,69.2,58800.0,24.5139,24.5209,24.4856,24.4856,58800.0
2005-08-16 11:30:00,69.2,69.21,69.15,69.18,33300.0,24.4856,24.4891,24.4679,24.4785,33300.0
2005-08-16 11:40:00,69.18,69.18,69.11,69.11,26900.0,24.4785,24.4785,24.4537,24.4537,26900.0
2005-08-16 11:50:00,69.12,69.12,69.0,69.0,30600.0,24.4572,24.4572,24.4148,24.4148,30600.0
2005-08-16 12:00:00,69.01,69.01,68.83,68.9,60800.0,24.4183,24.4183,24.3546,24.3794,60800.0
2005-08-16 12:10:00,68.9,68.93,68.88,68.92,30800.0,24.3794,24.39,24.3723,24.3865,30800.0
2005-08-16 12:20:00,68.92,69.01,68.91,68.94,41400.0,24.3865,24.4183,24.3829,24.3936,41400.0
2005-08-16 12:30:00,68.94,69.1,68.93,69.06,51600.0,24.3936,24.4502,24.39,24.436,51600.0
2005-08-16 12:40:00,69.06,69.06,68.92,68.92,27500.0,24.436,24.436,24.3865,24.3865,27500.0
2005-08-16 12:50:00,68.93,68.96,68.92,68.92,31000.0,24.39,24.4006,24.3865,24.3865,31000.0
2005-08-16 13:00:00,68.93,69.04,68.93,69.02,34300.0,24.39,24.4289,24.39,24.4219,34300.0
2005-08-16 13:10:00,69.02,69.09,69.02,69.04,19000.0,24.4219,24.4466,24.4219,24.4289,19000.0
2005-08-16 13:20:00,69.04,69.06,69.01,69.02,33200.0,24.4289,24.436,24.4183,24.4219,33200.0
2005-08-16 13:30:00,69.01,69.01,68.91,68.95,41500.0,24.4183,24.4183,24.3829,24.3971,41500.0
2005-08-16 13:40:00,68.95,68.95,68.93,68.94,28600.0,24.3971,24.3971,24.39,24.3936,28600.0
2005-08-16 13:50:00,68.95,69.04,68.95,69.03,78000.0,24.3971,24.4289,24.3971,24.4254,78000.0
2005-08-16 14:00:00,69.03,69.03,68.91,68.97,93600.0,24.4254,24.4254,24.3829,24.4042,93600.0
2005-08-16 14:10:00,68.98,68.99,68.92,68.97,38900.0,24.4077,24.4112,24.3865,24.4042,38900.0
2005-08-16 14:20:00,68.97,68.97,68.92,68.97,34000.0,24.4042,24.4042,24.3865,24.4042,34000.0
2005-08-16 14:30:00,68.96,69.08,68.93,69.08,81100.0,24.4006,24.4431,24.39,24.4431,81100.0
2005-08-16 14:40:00,69.08,69.15,69.08,69.14,76100.0,24.4431,24.4679,24.4431,24.4643,76100.0
2005-08-16 14:50:00,69.11,69.15,69.08,69.11,82500.0,24.4537,24.4679,24.4431,24.4537,82500.0
2005-08-16 15:00:00,69.11,69.23,69.1,69.21,71200.0,24.4537,24.4962,24.4502,24.4891,71200.0
2005-08-16 15:10:00,69.22,69.22,69.0,69.02,109000.0,24.4926,24.4926,24.4148,24.4219,109000.0
2005-08-16 15:20:00,69.03,69.04,68.93,68.94,87100.0,24.4254,24.4289,24.39,24.3936,87100.0
2005-08-16 15:30:00,68.94,68.95,68.78,68.78,65500.0,24.3936,24.3971,24.3369,24.3369,65500.0
2005-08-16 15:40:00,68.79,68.85,68.77,68.82,167600.0,24.3405,24.3617,24.3334,24.3511,167600.0
2005-08-16 15:50:00,68.82,68.82,68.76,68.76,121000.0,24.3511,24.3511,24.3299,24.3299,121000.0
2005-08-17 09:30:00,68.88,69.0,68.86,68.87,159700.0,24.3723,24.4148,24.3653,24.3688,159700.0
2005-08-17 09:40:00,68.87,69.04,68.87,69.04,138700.0,24.3688,24.4289,24.3688,24.4289,138700.0
2005-08-17 09:50:00,69.03,69.08,68.98,69.01,113500.0,24.4254,24.4431,24.4077,24.4183,113500.0
2005-08-17 10:00:00,69.0,69.03,68.96,69.0,77700.0,24.4148,24.4254,24.4006,24.4148,77700.0
2005-08-17 10:10:00,69.01,69.03,68.95,69.02,95800.0,24.4183,24.4254,24.3971,24.4219,95800.0
2005-08-17 10:20:00,69.01,69.12,69.01,69.09,42600.0,24.4183,24.4572,24.4183,24.4466,42600.0
2005-08-17 10:30:00,69.07,69.35,69.07,69.3,195000.0,24.4396,24.5386,24.4396,24.5209,195000.0
2005-08-17 10:40:00,69.29,69.55,69.25,69.27,228900.0,24.5174,24.6094,24.5032,24.5103,228900.0
2005-08-17 10:50:00,69.27,69.33,69.24,69.29,136600.0,24.5103,24.5316,24.4997,24.5174,136600.0
2005-08-17 11:00:00,69.29,69.39,69.01,69.01,162000.0,24.5174,24.5528,24.4183,24.4183,162000.0
2005-08-17 11:10:00,69.02,69.21,69.0,69.11,245200.0,24.4219,24.4891,24.4148,24.4537,245200.0
2005-08-17 11:20:00,69.11,69.2,69.1,69.13,113300.0,24.4537,24.4856,24.4502,24.4608,113300.0
2005-08-17 11:30:00,69.14,69.15,69.08,69.1,40200.0,24.4643,24.4679,24.4431,24.4502,40200.0
2005-08-17 11:40:00,69.08,69.09,68.94,68.94,41200.0,24.4431,24.4466,24.3936,24.3936,41200.0
2005-08-17 11:50:00,68.95,68.95,68.5,68.6,139200.0,24.3971,24.3971,24.2379,24.2733,139200.0
2005-08-17 12:00:00,68.6,68.69,68.6,68.65,64700.0,24.2733,24.3051,24.2733,24.2909,64700.0
2005-08-17 12:10:00,68.64,68.64,68.52,68.57,59200.0,24.2874,24.2874,24.2449,24.2626,59200.0
2005-08-17 12:20:00,68.55,68.63,68.51,68.51,60200.0,24.2556,24.2839,24.2414,24.2414,60200.0
2005-08-17 12:30:00,68.51,68.54,68.38,68.47,52700.0,24.2414,24.252,24.1954,24.2273,52700.0
2005-08-17 12:40:00,68.46,68.47,68.35,68.35,39700.0,24.2237,24.2273,24.1848,24.1848,39700.0
2005-08-17 12:50:00,68.35,68.35,68.2,68.2,39800.0,24.1848,24.1848,24.1317,24.1317,39800.0
2005-08-17 13:00:00,68.19,68.33,68.18,68.33,113900.0,24.1282,24.1777,24.1246,24.1777,113900.0
2005-08-17 13:10:00,68.34,68.46,68.33,68.46,62300.0,24.1813,24.2237,24.1777,24.2237,62300.0
2005-08-17 13:20:00,68.5,68.5,68.39,68.39,40800.0,24.2379,24.2379,24.1989,24.1989,40800.0
2005-08-17 13:30:00,68.39,68.41,68.37,68.4,139000.0,24.1989,24.206,24.1919,24.2025,139000.0
2005-08-17 13:40:00,68.41,68.43,68.3,68.31,140900.0,24.206,24.2131,24.1671,24.1706,140900.0
2005-08-17 13:50:00,68.32,68.32,68.2,68.2,92800.0,24.1742,24.1742,24.1317,24.1317,92800.0
2005-08-17 14:00:00,68.21,68.21,68.1,68.1,77100.0,24.1353,24.1353,24.0963,24.0963,77100.0
2005-08-17 14:10:00,68.1,68.14,68.01,68.02,174700.0,24.0963,24.1105,24.0645,24.068,174700.0
2005-08-17 14:20:00,68.06,68.06,67.94,67.96,355100.0,24.0822,24.0822,24.0397,24.0468,355100.0
2005-08-17 14:30:00,67.99,68.0,67.86,67.87,85800.0,24.0574,24.0609,24.0114,24.015,85800.0
2005-08-17 14:40:00,67.87,67.89,67.79,67.86,134000.0,24.015,24.022,23.9866,24.0114,134000.0
2005-08-17 14:50:00,67.86,67.98,67.86,67.98,151500.0,24.0114,24.0539,24.0114,24.0539,151500.0
2005-08-17 15:00:00,67.98,68.06,67.95,67.97,128900.0,24.0539,24.0822,24.0433,24.0503,128900.0
2005-08-17 15:10:00,67.96,68.05,67.96,68.02,115900.0,24.0468,24.0786,24.0468,24.068,115900.0
2005-08-17 15:20:00,67.99,68.01,67.87,67.87,91700.0,24.0574,24.0645,24.015,24.015,91700.0
2005-08-17 15:30:00,67.88,68.0,67.88,67.99,117200.0,24.0185,24.0609,24.0185,24.0574,117200.0
2005-08-17 15:40:00,67.99,68.02,67.98,68.01,46700.0,24.0574,24.068,24.0539,24.0645,46700.0
2005-08-17 15:50:00,68.01,68.05,67.95,67.96,204200.0,24.0645,24.0786,24.0433,24.0468,204200.0
2005-08-18 09:30:00,67.47,67.47,67.29,67.38,180700.0,23.8734,23.8734,23.8097,23.8416,180700.0
2005-08-18 09:40:00,67.38,67.45,67.36,67.42,150500.0,23.8416,23.8663,23.8345,23.8557,150500.0
2005-08-18 09:50:00,67.38,67.54,67.38,67.5,139800.0,23.8416,23.8982,23.8416,23.884,139800.0
2005-08-18 10:00:00,67.51,67.66,67.47,67.58,193200.0,23.8876,23.9406,23.8734,23.9123,193200.0
2005-08-18 10:10:00,67.57,67.61,67.51,67.6,100700.0,23.9088,23.923,23.8876,23.9194,100700.0
2005-08-18 10:20:00,67.58,67.58,67.46,67.5,75200.0,23.9123,23.9123,23.8699,23.884,75200.0
2005-08-18 10:30:00,67.49,67.55,67.42,67.43,81500.0,23.8805,23.9017,23.8557,23.8593,81500.0
2005-08-18 10:40:00,67.43,67.48,67.35,67.4,48600.0,23.8593,23.877,23.831,23.8486,48600.0
2005-08-18 10:50:00,67.39,67.41,67.29,67.33,53600.0,23.8451,23.8522,23.8097,23.8239,53600.0
2005-08-18 11:00:00,67.33,67.33,67.22,67.28,72900.0,23.8239,23.8239,23.785,23.8062,72900.0
2005-08-18 11:10:00,67.31,67.43,67.26,67.38,102900.0,23.8168,23.8593,23.7991,23.8416,102900.0
2005-08-18 11:20:00,67.38,67.42,67.34,67.36,70100.0,23.8416,23.8557,23.8274,23.8345,70100.0
2005-08-18 11:30:00,67.34,67.41,67.19,67.2,76400.0,23.8274,23.8522,23.7743,23.7779,76400.0
2005-08-18 11:40:00,67.2,67.27,67.18,67.19,55300.0,23.7779,23.8026,23.7708,23.7743,55300.0
2005-08-18 11:50:00,67.2,67.21,67.02,67.02,36200.0,23.7779,23.7814,23.7142,23.7142,36200.0
2005-08-18 12:00:00,67.02,67.04,66.91,66.94,58100.0,23.7142,23.7213,23.6753,23.6859,58100.0
2005-08-18 12:10:00,66.95,67.06,66.93,66.96,48700.0,23.6894,23.7283,23.6823,23.693,48700.0
2005-08-18 12:20:00,66.96,66.98,66.91,66.95,40500.0,23.693,23.7,23.6753,23.6894,40500.0
2005-08-18 12:30:00,66.93,67.02,66.91,66.96,23800.0,23.6823,23.7142,23.6753,23.693,23800.0
2005-08-18 12:40:00,66.96,67.0,66.85,66.86,43900.0,23.693,23.7071,23.654,23.6576,43900.0
2005-08-18 12:50:00,66.87,66.88,66.75,66.75,37400.0,23.6611,23.6647,23.6187,23.6187,37400.0
2005-08-18 13:00:00,66.76,66.81,66.76,66.81,49600.0,23.6222,23.6399,23.6222,23.6399,49600.0
2005-08-18 13:10:00,66.81,66.82,66.8,66.81,76400.0,23.6399,23.6434,23.6363,23.6399,76400.0
2005-08-18 13:20:00,66.81,66.99,66.81,66.99,86800.0,23.6399,23.7036,23.6399,23.7036,86800.0
2005-08-18 13:30:00,67.0,67.02,66.96,67.0,45600.0,23.7071,23.7142,23.693,23.7071,45600.0
2005-08-18 13:40:00,66.99,67.03,66.94,66.94,36900.0,23.7036,23.7177,23.6859,23.6859,36900.0
2005-08-18 13:50:00,66.94,66.94,66.84,66.84,68500.0,23.6859,23.6859,23.6505,23.6505,68500.0
2005-08-18 14:00:00,66.84,66.85,66.72,66.75,43400.0,23.6505,23.654,23.608,23.6187,43400.0
2005-08-18 14:10:00,66.75,66.82,66.73,66.82,72500.0,23.6187,23.6434,23.6116,23.6434,72500.0
2005-08-18 14:20:00,66.81,66.91,66.76,66.91,121100.0,23.6399,23.6753,23.6222,23.6753,121100.0
2005-08-18 14:30:00,66.9,67.18,66.9,67.16,88700.0,23.6717,23.7708,23.6717,23.7637,88700.0
2005-08-18 14:40:00,67.14,67.17,67.02,67.14,95300.0,23.7566,23.7673,23.7142,23.7566,95300.0
2005-08-18 14:50:00,67.14,67.26,67.14,67.26,91400.0,23.7566,23.7991,23.7566,23.7991,91400.0
2005-08-18 15:00:00,67.25,67.34,67.22,67.29,87500.0,23.7956,23.8274,23.785,23.8097,87500.0
2005-08-18 15:10:00,67.29,67.35,67.25,67.31,146500.0,23.8097,23.831,23.7956,23.8168,146500.0
2005-08-18 15:20:00,67.29,67.3,67.21,67.21,36400.0,23.8097,23.8133,23.7814,23.7814,36400.0
2005-08-18 15:30:00,67.21,67.25,67.21,67.25,82600.0,23.7814,23.7956,23.7814,23.7956,82600.0
2005-08-18 15:40:00,67.25,67.47,67.24,67.45,169700.0,23.7956,23.8734,23.792,23.8663,169700.0
2005-08-18 15:50:00,67.46,67.46,67.23,67.24,128600.0,23.8699,23.8699,23.7885,23.792,128600.0
2005-08-19 09:30:00,68.11,68.14,68.06,68.13,156800.0,24.0999,24.1105,24.0822,24.1069,156800.0
2005-08-19 09:40:00,68.11,68.16,68.04,68.07,254200.0,24.0999,24.1176,24.0751,24.0857,254200.0
2005-08-19 09:50:00,68.05,68.06,67.97,68.05,150400.0,24.0786,24.0822,24.0503,24.0786,150400.0
2005-08-19 10:00:00,68.05,68.14,67.99,68.08,166500.0,24.0786,24.1105,24.0574,24.0893,166500.0
2005-08-19 10:10:00,68.08,68.09,67.99,68.0,116400.0,24.0893,24.0928,24.0574,24.0609,116400.0
2005-08-19 10:20:00,68.0,68.07,67.94,68.01,88200.0,24.0609,24.0857,24.0397,24.0645,88200.0
2005-08-19 10:30:00,68.01,68.09,68.01,68.07,31800.0,24.0645,24.0928,24.0645,24.0857,31800.0
2005-08-19 10:40:00,68.06,68.08,68.02,68.04,37900.0,24.0822,24.0893,24.068,24.0751,37900.0
2005-08-19 10:50:00,68.03,68.08,68.02,68.07,49800.0,24.0716,24.0893,24.068,24.0857,49800.0
2005-08-19 11:00:00,68.06,68.1,68.06,68.07,44500.0,24.0822,24.0963,24.0822,24.0857,44500.0
2005-08-19 11:10:00,68.06,68.12,68.06,68.11,61400.0,24.0822,24.1034,24.0822,24.0999,61400.0
2005-08-19 11:20:00,68.1,68.12,68.08,68.08,40700.0,24.0963,24.1034,24.0893,24.0893,40700.0
2005-08-19 11:30:00,68.08,68.08,67.97,68.03,58700.0,24.0893,24.0893,24.0503,24.0716,58700.0
2005-08-19 11:40:00,68.02,68.04,68.0,68.03,20800.0,24.068,24.0751,24.0609,24.0716,20800.0
2005-08-19 11:50:00,68.03,68.12,68.02,68.06,48800.0,24.0716,24.1034,24.068,24.0822,48800.0
2005-08-19 12:00:00,68.06,68.2,68.06,68.19,39700.0,24.0822,24.1317,24.0822,24.1282,39700.0
2005-08-19 12:10:00,68.19,68.19,68.08,68.18,63100.0,24.1282,24.1282,24.0893,24.1246,63100.0
2005-08-19 12:20:00,68.15,68.18,68.15,68.16,13100.0,24.114,24.1246,24.114,24.1176,13100.0
2005-08-19 12:30:00,68.16,68.18,68.11,68.11,14700.0,24.1176,24.1246,24.0999,24.0999,14700.0
2005-08-19 12:40:00,68.11,68.12,68.11,68.12,22100.0,24.0999,24.1034,24.0999,24.1034,22100.0
2005-08-19 12:50:00,68.12,68.14,68.06,68.08,22800.0,24.1034,24.1105,24.0822,24.0893,22800.0
2005-08-19 13:00:00,68.07,68.08,68.0,68.01,14900.0,24.0857,24.0893,24.0609,24.0645,14900.0
2005-08-19 13:10:00,68.0,68.04,67.93,67.99,92300.0,24.0609,24.0751,24.0362,24.0574,92300.0
2005-08-19 13:20:00,67.99,68.06,67.97,68.02,37700.0,24.0574,24.0822,24.0503,24.068,37700.0
2005-08-19 13:30:00,68.03,68.07,68.02,68.04,20500.0,24.0716,24.0857,24.068,24.0751,20500.0
2005-08-19 13:40:00,68.04,68.11,68.03,68.11,25400.0,24.0751,24.0999,24.0716,24.0999,25400.0
2005-08-19 13:50:00,68.12,68.13,68.05,68.08,25700.0,24.1034,24.1069,24.0786,24.0893,25700.0
2005-08-19 14:00:00,68.06,68.1,68.06,68.08,19500.0,24.0822,24.0963,24.0822,24.0893,19500.0
2005-08-19 14:10:00,68.08,68.08,68.01,68.01,29900.0,24.0893,24.0893,24.0645,24.0645,29900.0
2005-08-19 14:20:00,68.01,68.05,68.0,68.04,35100.0,24.0645,24.0786,24.0609,24.0751,35100.0
2005-08-19 14:30:00,68.05,68.05,67.99,67.99,35300.0,24.0786,24.0786,24.0574,24.0574,35300.0
2005-08-19 14:40:00,68.0,68.0,67.96,67.96,26000.0,24.0609,24.0609,24.0468,24.0468,26000.0
2005-08-19 14:50:00,67.96,68.04,67.95,68.02,42500.0,24.0468,24.0751,24.0433,24.068,42500.0
2005-08-19 15:00:00,68.03,68.14,68.03,68.13,59000.0,24.0716,24.1105,24.0716,24.1069,59000.0
2005-08-19 15:10:00,68.13,68.17,68.12,68.15,64700.0,24.1069,24.1211,24.1034,24.114,64700.0
2005-08-19 15:20:00,68.15,68.16,68.15,68.16,49200.0,24.114,24.1176,24.114,24.1176,49200.0
2005-08-19 15:30:00,68.16,68.17,68.13,68.15,106400.0,24.1176,24.1211,24.1069,24.114,106400.0
2005-08-19 15:40:00,68.16,68.16,68.05,68.06,79500.0,24.1176,24.1176,24.0786,24.0822,79500.0
2005-08-19 15:50:00,68.07,68.1,68.04,68.05,147700.0,24.0857,24.0963,24.0751,24.0786,147700.0
2005-08-22 09:30:00,68.05,68.14,67.97,68.13,170100.0,24.0786,24.1105,24.0503,24.1069,170100.0
2005-08-22 09:40:00,68.14,68.27,68.06,68.27,289600.0,24.1105,24.1565,24.0822,24.1565,289600.0
2005-08-22 09:50:00,68.27,68.3,68.2,68.28,138700.0,24.1565,24.1671,24.1317,24.16,138700.0
2005-08-22 10:00:00,68.28,68.37,68.24,68.33,180900.0,24.16,24.1919,24.1459,24.1777,180900.0
2005-08-22 10:10:00,68.33,68.34,68.18,68.19,102500.0,24.1777,24.1813,24.1246,24.1282,102500.0
2005-08-22 10:20:00,68.18,68.2,68.05,68.19,97500.0,24.1246,24.1317,24.0786,24.1282,97500.0
2005-08-22 10:30:00,68.19,68.24,68.14,68.17,115800.0,24.1282,24.1459,24.1105,24.1211,115800.0
2005-08-22 10:40:00,68.17,68.27,68.17,68.23,98400.0,24.1211,24.1565,24.1211,24.1423,98400.0
2005-08-22 10:50:00,68.2,68.31,68.19,68.29,84200.0,24.1317,24.1706,24.1282,24.1636,84200.0
2005-08-22 11:00:00,68.29,68.31,68.1,68.12,85200.0,24.1636,24.1706,24.0963,24.1034,85200.0
2005-08-22 11:10:00,68.14,68.2,68.09,68.12,63700.0,24.1105,24.1317,24.0928,24.1034,63700.0
2005-08-22 11:20:00,68.13,68.19,68.11,68.13,136200.0,24.1069,24.1282,24.0999,24.1069,136200.0
2005-08-22 11:30:00,68.14,68.14,67.99,68.04,77100.0,24.1105,24.1105,24.0574,24.0751,77100.0
2005-08-22 11:40:00,68.05,68.12,68.0,68.07,56100.0,24.0786,24.1034,24.0609,24.0857,56100.0
2005-08-22 11:50:00,68.08,68.09,67.87,67.94,53800.0,24.0893,24.0928,24.015,24.0397,53800.0
2005-08-22 12:00:00,67.91,67.94,67.77,67.9,77100.0,24.0291,24.0397,23.9796,24.0256,77100.0
2005-08-22 12:10:00,67.89,67.94,67.77,67.92,40800.0,24.022,24.0397,23.9796,24.0326,40800.0
2005-08-22 12:20:00,67.93,67.95,67.83,67.92,36400.0,24.0362,24.0433,24.0008,24.0326,36400.0
2005-08-22 12:30:00,67.92,67.92,67.75,67.79,33500.0,24.0326,24.0326,23.9725,23.9866,33500.0
2005-08-22 12:40:00,67.77,67.78,67.7,67.7,34300.0,23.9796,23.9831,23.9548,23.9548,34300.0
2005-08-22 12:50:00,67.69,67.73,67.69,67.72,14300.0,23.9513,23.9654,23.9513,23.9619,14300.0
2005-08-22 13:00:00,67.72,67.74,67.64,67.65,42400.0,23.9619,23.969,23.9336,23.9371,42400.0
2005-08-22 13:10:00,67.64,67.65,67.42,67.5,72700.0,23.9336,23.9371,23.8557,23.884,72700.0
2005-08-22 13:20:00,67.48,67.57,67.4,67.57,45800.0,23.877,23.9088,23.8486,23.9088,45800.0
2005-08-22 13:30:00,67.56,67.6,67.53,67.6,24800.0,23.9053,23.9194,23.8946,23.9194,24800.0
2005-08-22 13:40:00,67.61,67.82,67.6,67.75,73900.0,23.923,23.9973,23.9194,23.9725,73900.0
2005-08-22 13:50:00,67.75,67.76,67.61,67.63,41800.0,23.9725,23.976,23.923,23.93,41800.0
2005-08-22 14:00:00,67.61,67.61,67.49,67.53,50800.0,23.923,23.923,23.8805,23.8946,50800.0
2005-08-22 14:10:00,67.53,67.57,67.44,67.45,79200.0,23.8946,23.9088,23.8628,23.8663,79200.0
2005-08-22 14:20:00,67.41,67.44,67.28,67.31,56100.0,23.8522,23.8628,23.8062,23.8168,56100.0
2005-08-22 14:30:00,67.31,67.5,67.31,67.42,70600.0,23.8168,23.884,23.8168,23.8557,70600.0
2005-08-22 14:40:00,67.42,67.56,67.4,67.53,54600.0,23.8557,23.9053,23.8486,23.8946,54600.0
2005-08-22 14:50:00,67.52,67.6,67.52,67.58,57300.0,23.8911,23.9194,23.8911,23.9123,57300.0
2005-08-22 15:00:00,67.58,67.6,67.52,67.58,69500.0,23.9123,23.9194,23.8911,23.9123,69500.0
2005-08-22 15:10:00,67.58,67.7,67.58,67.68,66900.0,23.9123,23.9548,23.9123,23.9477,66900.0
2005-08-22 15:20:00,67.68,67.72,67.59,67.65,198700.0,23.9477,23.9619,23.9159,23.9371,198700.0
2005-08-22 15:30:00,67.65,67.74,67.63,67.7,108800.0,23.9371,23.969,23.93,23.9548,108800.0
2005-08-22 15:40:00,67.71,67.75,67.66,67.73,136600.0,23.9583,23.9725,23.9406,23.9654,136600.0
2005-08-22 15:50:00,67.73,67.74,67.62,67.7,147200.0,23.9654,23.969,23.9265,23.9548,147200.0
2005-08-23 09:30:00,67.46,67.54,67.43,67.45,101700.0,23.8699,23.8982,23.8593,23.8663,101700.0
2005-08-23 09:40:00,67.44,67.52,67.4,67.44,174500.0,23.8628,23.8911,23.8486,23.8628,174500.0
2005-08-23 09:50:00,67.44,67.44,67.31,67.38,146000.0,23.8628,23.8628,23.8168,23.8416,146000.0
2005-08-23 10:00:00,67.38,67.4,67.27,67.33,84400.0,23.8416,23.8486,23.8026,23.8239,84400.0
2005-08-23 10:10:00,67.36,67.4,67.3,67.39,67000.0,23.8345,23.8486,23.8133,23.8451,67000.0
2005-08-23 10:20:00,67.39,67.47,67.36,67.44,77500.0,23.8451,23.8734,23.8345,23.8628,77500.0
2005-08-23 10:30:00,67.45,67.45,67.29,67.29,92400.0,23.8663,23.8663,23.8097,23.8097,92400.0
2005-08-23 10:40:00,67.3,67.35,67.23,67.27,130500.0,23.8133,23.831,23.7885,23.8026,130500.0
2005-08-23 10:50:00,67.25,67.3,67.21,67.28,61900.0,23.7956,23.8133,23.7814,23.8062,61900.0
2005-08-23 11:00:00,67.29,67.33,67.22,67.32,50100.0,23.8097,23.8239,23.785,23.8203,50100.0
2005-08-23 11:10:00,67.33,67.36,67.25,67.27,41100.0,23.8239,23.8345,23.7956,23.8026,41100.0
2005-08-23 11:20:00,67.26,67.28,67.22,67.27,87700.0,23.7991,23.8062,23.785,23.8026,87700.0
2005-08-23 11:30:00,67.28,67.28,67.14,67.18,46600.0,23.8062,23.8062,23.7566,23.7708,46600.0
2005-08-23 11:40:00,67.2,67.23,67.0,67.04,91500.0,23.7779,23.7885,23.7071,23.7213,91500.0
2005-08-23 11:50:00,67.04,67.07,66.99,67.07,55900.0,23.7213,23.7319,23.7036,23.7319,55900.0
2005-08-23 12:00:00,67.07,67.11,67.0,67.11,39100.0,23.7319,23.746,23.7071,23.746,39100.0
2005-08-23 12:10:00,67.11,67.31,67.02,67.27,67500.0,23.746,23.8168,23.7142,23.8026,67500.0
2005-08-23 12:20:00,67.27,67.27,67.14,67.14,61800.0,23.8026,23.8026,23.7566,23.7566,61800.0
2005-08-23 12:30:00,67.12,67.18,67.11,67.18,42000.0,23.7496,23.7708,23.746,23.7708,42000.0
2005-08-23 12:40:00,67.16,67.31,67.16,67.23,40800.0,23.7637,23.8168,23.7637,23.7885,40800.0
2005-08-23 12:50:00,67.23,67.23,67.13,67.19,35200.0,23.7885,23.7885,23.7531,23.7743,35200.0
2005-08-23 13:00:00,67.19,67.2,67.17,67.2,43200.0,23.7743,23.7779,23.7673,23.7779,43200.0
2005-08-23 13:10:00,67.19,67.2,67.14,67.18,32500.0,23.7743,23.7779,23.7566,23.7708,32500.0
2005-08-23 13:20:00,67.16,67.16,67.1,67.15,38600.0,23.7637,23.7637,23.7425,23.7602,38600.0
2005-08-23 13:30:00,67.12,67.22,67.1,67.15,68000.0,23.7496,23.785,23.7425,23.7602,68000.0
2005-08-23 13:40:00,67.15,67.25,67.15,67.24,54400.0,23.7602,23.7956,23.7602,23.792,54400.0
2005-08-23 13:50:00,67.24,67.24,67.16,67.18,21400.0,23.792,23.792,23.7637,23.7708,21400.0
2005-08-23 14:00:00,67.19,67.2,67.12,67.15,62000.0,23.7743,23.7779,23.7496,23.7602,62000.0
2005-08-23 14:10:00,67.15,67.18,67.08,67.09,30200.0,23.7602,23.7708,23.7354,23.739,30200.0
2005-08-23 14:20:00,67.1,67.19,67.09,67.15,54100.0,23.7425,23.7743,23.739,23.7602,54100.0
2005-08-23 14:30:00,67.17,67.28,67.17,67.25,82800.0,23.7673,23.8062,23.7673,23.7956,82800.0
2005-08-23 14:40:00,67.25,67.35,67.25,67.32,135000.0,23.7956,23.831,23.7956,23.8203,135000.0
2005-08-23 14:50:00,67.29,67.34,67.25,67.28,96100.0,23.8097,23.8274,23.7956,23.8062,96100.0
2005-08-23 15:00:00,67.27,67.29,67.16,67.17,75300.0,23.8026,23.8097,23.7637,23.7673,75300.0
2005-08-23 15:10:00,67.17,67.23,67.13,67.13,99500.0,23.7673,23.7885,23.7531,23.7531,99500.0
2005-08-23 15:20:00,67.13,67.21,67.13,67.17,109200.0,23.7531,23.7814,23.7531,23.7673,109200.0
2005-08-23 15:30:00,67.17,67.21,67.15,67.18,86900.0,23.7673,23.7814,23.7602,23.7708,86900.0
2005-08-23 15:40:00,67.17,67.18,67.1,67.13,116800.0,23.7673,23.7708,23.7425,23.7531,116800.0
2005-08-23 15:50:00,67.13,67.17,67.11,67.12,153100.0,23.7531,23.7673,23.746,23.7496,153100.0
2005-08-24 09:30:00,67.1,67.1,66.99,67.0,52900.0,23.7425,23.7425,23.7036,23.7071,52900.0
2005-08-24 09:40:00,67.01,67.09,66.99,67.08,112600.0,23.7107,23.739,23.7036,23.7354,112600.0
2005-08-24 09:50:00,67.09,67.24,67.09,67.23,95900.0,23.739,23.792,23.739,23.7885,95900.0
2005-08-24 10:00:00,67.24,67.25,67.15,67.19,87100.0,23.792,23.7956,23.7602,23.7743,87100.0
2005-08-24 10:10:00,67.18,67.21,67.08,67.09,57800.0,23.7708,23.7814,23.7354,23.739,57800.0
2005-08-24 10:20:00,67.1,67.13,67.02,67.06,53000.0,23.7425,23.7531,23.7142,23.7283,53000.0
2005-08-24 10:30:00,67.07,67.2,67.03,67.16,137100.0,23.7319,23.7779,23.7177,23.7637,137100.0
2005-08-24 10:40:00,67.15,67.19,67.05,67.13,132700.0,23.7602,23.7743,23.7248,23.7531,132700.0
2005-08-24 10:50:00,67.12,67.2,67.07,67.13,60200.0,23.7496,23.7779,23.7319,23.7531,60200.0
2005-08-24 11:00:00,67.12,67.12,67.01,67.03,159500.0,23.7496,23.7496,23.7107,23.7177,159500.0
2005-08-24 11:10:00,67.02,67.17,67.01,67.17,133300.0,23.7142,23.7673,23.7107,23.7673,133300.0
2005-08-24 11:20:00,67.16,67.25,67.14,67.16,138300.0,23.7637,23.7956,23.7566,23.7637,138300.0
2005-08-24 11:30:00,67.16,67.17,67.08,67.16,57300.0,23.7637,23.7673,23.7354,23.7637,57300.0
2005-08-24 11:40:00,67.13,67.24,67.11,67.14,64100.0,23.7531,23.792,23.746,23.7566,64100.0
2005-08-24 11:50:00,67.11,67.21,67.1,67.16,53200.0,23.746,23.7814,23.7425,23.7637,53200.0
2005-08-24 12:00:00,67.16,67.17,67.12,67.16,16100.0,23.7637,23.7673,23.7496,23.7637,16100.0
2005-08-24 12:10:00,67.17,67.22,67.15,67.21,31900.0,23.7673,23.785,23.7602,23.7814,31900.0
2005-08-24 12:20:00,67.22,67.38,67.22,67.32,78200.0,23.785,23.8416,23.785,23.8203,78200.0
2005-08-24 12:30:00,67.34,67.41,67.25,67.27,77700.0,23.8274,23.8522,23.7956,23.8026,77700.0
2005-08-24 12:40:00,67.27,67.35,67.26,67.35,24700.0,23.8026,23.831,23.7991,23.831,24700.0
2005-08-24 12:50:00,67.35,67.39,67.32,67.33,56600.0,23.831,23.8451,23.8203,23.8239,56600.0
2005-08-24 13:00:00,67.32,67.37,67.25,67.25,54000.0,23.8203,23.838,23.7956,23.7956,54000.0
2005-08-24 13:10:00,67.28,67.32,67.25,67.26,25100.0,23.8062,23.8203,23.7956,23.7991,25100.0
2005-08-24 13:20:00,67.27,67.27,67.21,67.21,44800.0,23.8026,23.8026,23.7814,23.7814,44800.0
2005-08-24 13:30:00,67.21,67.28,67.21,67.27,43800.0,23.7814,23.8062,23.7814,23.8026,43800.0
2005-08-24 13:40:00,67.26,67.33,67.25,67.26,78100.0,23.7991,23.8239,23.7956,23.7991,78100.0
2005-08-24 13:50:00,67.26,67.28,67.2,67.26,40900.0,23.7991,23.8062,23.7779,23.7991,40900.0
2005-08-24 14:00:00,67.26,67.38,67.26,67.35,28800.0,23.7991,23.8416,23.7991,23.831,28800.0
2005-08-24 14:10:00,67.37,67.42,67.34,67.4,56800.0,23.838,23.8557,23.8274,23.8486,56800.0
2005-08-24 14:20:00,67.4,67.43,67.36,67.41,62200.0,23.8486,23.8593,23.8345,23.8522,62200.0
2005-08-24 14:30:00,67.43,67.57,67.4,67.52,150500.0,23.8593,23.9088,23.8486,23.8911,150500.0
2005-08-24 14:40:00,67.53,67.56,67.43,67.44,100300.0,23.8946,23.9053,23.8593,23.8628,100300.0
2005-08-24 14:50:00,67.44,67.46,67.32,67.35,106400.0,23.8628,23.8699,23.8203,23.831,106400.0
2005-08-24 15:00:00,67.32,67.36,67.26,67.26,143700.0,23.8203,23.8345,23.7991,23.7991,143700.0
2005-08-24 15:10:00,67.27,67.29,67.12,67.27,169000.0,23.8026,23.8097,23.7496,23.8026,169000.0
2005-08-24 15:20:00,67.27,67.37,67.26,67.34,106800.0,23.8026,23.838,23.7991,23.8274,106800.0
2005-08-24 15:30:00,67.34,67.46,67.33,67.45,119900.0,23.8274,23.8699,23.8239,23.8663,119900.0
2005-08-24 15:40:00,67.46,67.46,67.33,67.33,91300.0,23.8699,23.8699,23.8239,23.8239,91300.0
2005-08-24 15:50:00,67.32,67.44,67.31,67.42,99100.0,23.8203,23.8628,23.8168,23.8557,99100.0
2005-08-25 09:30:00,67.43,67.43,67.35,67.42,114300.0,23.8593,23.8593,23.831,23.8557,114300.0
2005-08-25 09:40:00,67.42,67.48,67.26,67.42,109900.0,23.8557,23.877,23.7991,23.8557,109900.0
2005-08-25 09:50:00,67.41,67.44,67.18,67.18,75800.0,23.8522,23.8628,23.7708,23.7708,75800.0
2005-08-25 10:00:00,67.2,67.37,67.16,67.35,66700.0,23.7779,23.838,23.7637,23.831,66700.0
2005-08-25 10:10:00,67.34,67.35,67.28,67.28,49800.0,23.8274,23.831,23.8062,23.8062,49800.0
2005-08-25 10:20:00,67.28,67.36,67.27,67.36,26600.0,23.8062,23.8345,23.8026,23.8345,26600.0
2005-08-25 10:30:00,67.35,67.36,67.27,67.32,65600.0,23.831,23.8345,23.8026,23.8203,65600.0
2005-08-25 10:40:00,67.31,67.35,67.21,67.24,79200.0,23.8168,23.831,23.7814,23.792,79200.0
2005-08-25 10:50:00,67.24,67.26,67.16,67.19,50800.0,23.792,23.7991,23.7637,23.7743,50800.0
2005-08-25 11:00:00,67.19,67.21,66.96,67.05,97200.0,23.7743,23.7814,23.693,23.7248,97200.0
2005-08-25 11:10:00,67.05,67.09,66.87,66.87,53300.0,23.7248,23.739,23.6611,23.6611,53300.0
2005-08-25 11:20:00,66.89,67.01,66.88,67.0,58300.0,23.6682,23.7107,23.6647,23.7071,58300.0
2005-08-25 11:30:00,67.0,67.0,66.84,66.85,36600.0,23.7071,23.7071,23.6505,23.654,36600.0
2005-08-25 11:40:00,66.85,66.95,66.84,66.93,22600.0,23.654,23.6894,23.6505,23.6823,22600.0
2005-08-25 11:50:00,66.94,66.98,66.88,66.97,32000.0,23.6859,23.7,23.6647,23.6965,32000.0
2005-08-25 12:00:00,66.96,67.08,66.92,67.05,39200.0,23.693,23.7354,23.6788,23.7248,39200.0
2005-08-25 12:10:00,67.08,67.08,66.9,66.9,25600.0,23.7354,23.7354,23.6717,23.6717,25600.0
2005-08-25 12:20:00,66.91,66.97,66.89,66.97,14900.0,23.6753,23.6965,23.6682,23.6965,14900.0
2005-08-25 12:30:00,66.97,66.99,66.93,66.97,34600.0,23.6965,23.7036,23.6823,23.6965,34600.0
2005-08-25 12:40:00,66.97,67.02,66.94,66.95,15900.0,23.6965,23.7142,23.6859,23.6894,15900.0
2005-08-25 12:50:00,66.93,67.02,66.93,66.95,25300.0,23.6823,23.7142,23.6823,23.6894,25300.0
2005-08-25 13:00:00,67.0,67.0,66.94,66.97,29800.0,23.7071,23.7071,23.6859,23.6965,29800.0
2005-08-25 13:10:00,66.97,67.05,66.96,67.01,34100.0,23.6965,23.7248,23.693,23.7107,34100.0
2005-08-25 13:20:00,67.02,67.08,67.02,67.08,41500.0,23.7142,23.7354,23.7142,23.7354,41500.0
2005-08-25 13:30:00,67.08,67.1,67.05,67.08,55800.0,23.7354,23.7425,23.7248,23.7354,55800.0
2005-08-25 13:40:00,67.09,67.14,67.08,67.09,86000.0,23.739,23.7566,23.7354,23.739,86000.0
2005-08-25 13:50:00,67.1,67.12,67.08,67.1,22600.0,23.7425,23.7496,23.7354,23.7425,22600.0
2005-08-25 14:00:00,67.09,67.1,67.0,67.0,31600.0,23.739,23.7425,23.7071,23.7071,31600.0
2005-08-25 14:10:00,67.0,67.05,66.95,66.99,19000.0,23.7071,23.7248,23.6894,23.7036,19000.0
2005-08-25 14:20:00,67.0,67.06,66.97,67.06,24200.0,23.7071,23.7283,23.6965,23.7283,24200.0
2005-08-25 14:30:00,67.04,67.09,67.0,67.0,61300.0,23.7213,23.739,23.7071,23.7071,61300.0
2005-08-25 14:40:00,67.0,67.07,67.0,67.04,39400.0,23.7071,23.7319,23.7071,23.7213,39400.0
2005-08-25 14:50:00,67.03,67.03,66.98,67.03,42300.0,23.7177,23.7177,23.7,23.7177,42300.0
2005-08-25 15:00:00,67.07,67.09,67.0,67.02,36700.0,23.7319,23.739,23.7071,23.7142,36700.0
2005-08-25 15:10:00,67.0,67.01,66.95,67.0,27400.0,23.7071,23.7107,23.6894,23.7071,27400.0
2005-08-25 15:20:00,67.01,67.04,66.98,67.0,144200.0,23.7107,23.7213,23.7,23.7071,144200.0
2005-08-25 15:30:00,66.99,67.05,66.99,67.04,189400.0,23.7036,23.7248,23.7036,23.7213,189400.0
2005-08-25 15:40:00,67.05,67.11,67.0,67.09,63400.0,23.7248,23.746,23.7071,23.739,63400.0
2005-08-25 15:50:00,67.1,67.16,67.07,67.16,111800.0,23.7425,23.7637,23.7319,23.7637,111800.0
2005-08-26 09:30:00,67.0,67.13,66.98,67.0,47200.0,23.7071,23.7531,23.7,23.7071,47200.0
2005-08-26 09:40:00,66.98,67.1,66.67,66.68,116100.0,23.7,23.7425,23.5903,23.5939,116100.0
2005-08-26 09:50:00,66.67,66.83,66.58,66.78,117800.0,23.5903,23.647,23.5585,23.6293,117800.0
2005-08-26 10:00:00,66.77,66.77,66.36,66.43,141500.0,23.6257,23.6257,23.4807,23.5054,141500.0
2005-08-26 10:10:00,66.43,66.54,66.42,66.43,98100.0,23.5054,23.5443,23.5019,23.5054,98100.0
2005-08-26 10:20:00,66.44,66.54,66.41,66.52,67700.0,23.509,23.5443,23.4983,23.5373,67700.0
2005-08-26 10:30:00,66.51,66.6,66.49,66.49,45500.0,23.5337,23.5656,23.5267,23.5267,45500.0
2005-08-26 10:40:00,66.49,66.53,66.45,66.49,90400.0,23.5267,23.5408,23.5125,23.5267,90400.0
2005-08-26 10:50:00,66.47,66.48,66.3,66.42,100000.0,23.5196,23.5231,23.4594,23.5019,100000.0
2005-08-26 11:00:00,66.42,66.46,66.3,66.3,61900.0,23.5019,23.516,23.4594,23.4594,61900.0
2005-08-26 11:10:00,66.3,66.33,66.25,66.3,50900.0,23.4594,23.47,23.4417,23.4594,50900.0
2005-08-26 11:20:00,66.32,66.33,66.2,66.2,78500.0,23.4665,23.47,23.424,23.424,78500.0
2005-08-26 11:30:00,66.19,66.3,66.15,66.15,79900.0,23.4205,23.4594,23.4064,23.4064,79900.0
2005-08-26 11:40:00,66.17,66.23,66.12,66.22,43700.0,23.4134,23.4347,23.3957,23.4311,43700.0
2005-08-26 11:50:00,66.22,66.29,66.22,66.26,45300.0,23.4311,23.4559,23.4311,23.4453,45300.0
2005-08-26 12:00:00,66.27,66.38,66.27,66.38,41400.0,23.4488,23.4877,23.4488,23.4877,41400.0
2005-08-26 12:10:00,66.37,66.46,66.37,66.46,45500.0,23.4842,23.516,23.4842,23.516,45500.0
2005-08-26 12:20:00,66.46,66.46,66.36,66.39,21100.0,23.516,23.516,23.4807,23.4913,21100.0
2005-08-26 12:30:00,66.4,66.45,66.4,66.44,37200.0,23.4948,23.5125,23.4948,23.509,37200.0
2005-08-26 12:40:00,66.45,66.48,66.4,66.4,62700.0,23.5125,23.5231,23.4948,23.4948,62700.0
2005-08-26 12:50:00,66.4,66.4,66.35,66.37,31000.0,23.4948,23.4948,23.4771,23.4842,31000.0
2005-08-26 13:00:00,66.39,66.48,66.37,66.47,25300.0,23.4913,23.5231,23.4842,23.5196,25300.0
2005-08-26 13:10:00,66.47,66.49,66.41,66.43,105800.0,23.5196,23.5267,23.4983,23.5054,105800.0
2005-08-26 13:20:00,66.44,66.44,66.31,66.37,29800.0,23.509,23.509,23.463,23.4842,29800.0
2005-08-26 13:30:00,66.37,66.38,66.36,66.37,16200.0,23.4842,23.4877,23.4807,23.4842,16200.0
2005-08-26 13:40:00,66.37,66.41,66.33,66.34,46300.0,23.4842,23.4983,23.47,23.4736,46300.0
2005-08-26 13:50:00,66.34,66.34,66.27,66.28,31800.0,23.4736,23.4736,23.4488,23.4523,31800.0
2005-08-26 14:00:00,66.29,66.29,66.25,66.29,21200.0,23.4559,23.4559,23.4417,23.4559,21200.0
2005-08-26 14:10:00,66.27,66.32,66.26,66.31,25400.0,23.4488,23.4665,23.4453,23.463,25400.0
2005-08-26 14:20:00,66.31,66.4,66.2,66.33,135200.0,23.463,23.4948,23.424,23.47,135200.0
2005-08-26 14:30:00,66.32,66.33,66.23,66.29,41900.0,23.4665,23.47,23.4347,23.4559,41900.0
2005-08-26 14:40:00,66.28,66.31,66.16,66.16,70300.0,23.4523,23.463,23.4099,23.4099,70300.0
2005-08-26 14:50:00,66.16,66.24,66.15,66.2,56600.0,23.4099,23.4382,23.4064,23.424,56600.0
2005-08-26 15:00:00,66.2,66.23,66.18,66.2,54900.0,23.424,23.4347,23.417,23.424,54900.0
2005-08-26 15:10:00,66.19,66.23,66.15,66.22,73300.0,23.4205,23.4347,23.4064,23.4311,73300.0
2005-08-26 15:20:00,66.23,66.28,66.22,66.26,49900.0,23.4347,23.4523,23.4311,23.4453,49900.0
2005-08-26 15:30:00,66.26,66.3,66.26,66.28,24500.0,23.4453,23.4594,23.4453,23.4523,24500.0
2005-08-26 15:40:00,66.28,66.29,66.18,66.2,37700.0,23.4523,23.4559,23.417,23.424,37700.0
2005-08-26 15:50:00,66.19,66.2,66.13,66.14,108700.0,23.4205,23.424,23.3993,23.4028,108700.0
2005-08-29 09:30:00,66.75,66.91,66.7,66.89,145900.0,23.6187,23.6753,23.601,23.6682,145900.0
2005-08-29 09:40:00,66.9,66.97,66.7,66.7,126000.0,23.6717,23.6965,23.601,23.601,126000.0
2005-08-29 09:50:00,66.6,66.67,66.35,66.51,78800.0,23.5656,23.5903,23.4771,23.5337,78800.0
2005-08-29 10:00:00,66.53,66.53,66.19,66.27,82700.0,23.5408,23.5408,23.4205,23.4488,82700.0
2005-08-29 10:10:00,66.27,66.46,66.23,66.23,81500.0,23.4488,23.516,23.4347,23.4347,81500.0
2005-08-29 10:20:00,66.23,66.25,65.85,66.07,128400.0,23.4347,23.4417,23.3002,23.378,128400.0
2005-08-29 10:30:00,66.09,66.27,66.0,66.21,66300.0,23.3851,23.4488,23.3533,23.4276,66300.0
2005-08-29 10:40:00,66.23,66.23,66.15,66.16,26100.0,23.4347,23.4347,23.4064,23.4099,26100.0
2005-08-29 10:50:00,66.16,66.18,66.06,66.11,36600.0,23.4099,23.417,23.3745,23.3922,36600.0
2005-08-29 11:00:00,66.11,66.21,66.1,66.14,39300.0,23.3922,23.4276,23.3887,23.4028,39300.0
2005-08-29 11:10:00,66.18,66.18,66.06,66.09,67600.0,23.417,23.417,23.3745,23.3851,67600.0
2005-08-29 11:20:00,66.08,66.15,66.04,66.13,56500.0,23.3816,23.4064,23.3674,23.3993,56500.0
2005-08-29 11:30:00,66.14,66.19,66.12,66.19,16300.0,23.4028,23.4205,23.3957,23.4205,16300.0
2005-08-29 11:40:00,66.23,66.27,66.19,66.25,25800.0,23.4347,23.4488,23.4205,23.4417,25800.0
2005-08-29 11:50:00,66.25,66.4,66.25,66.28,47700.0,23.4417,23.4948,23.4417,23.4523,47700.0
2005-08-29 12:00:00,66.28,66.37,66.28,66.32,36300.0,23.4523,23.4842,23.4523,23.4665,36300.0
2005-08-29 12:10:00,66.32,66.33,66.28,66.28,18400.0,23.4665,23.47,23.4523,23.4523,18400.0
2005-08-29 12:20:00,66.29,66.29,66.15,66.17,11900.0,23.4559,23.4559,23.4064,23.4134,11900.0
2005-08-29 12:30:00,66.16,66.19,66.09,66.1,15800.0,23.4099,23.4205,23.3851,23.3887,15800.0
2005-08-29 12:40:00,66.1,66.19,66.07,66.18,22100.0,23.3887,23.4205,23.378,23.417,22100.0
2005-08-29 12:50:00,66.18,66.24,66.15,66.15,20900.0,23.417,23.4382,23.4064,23.4064,20900.0
2005-08-29 13:00:00,66.15,66.27,66.14,66.19,31600.0,23.4064,23.4488,23.4028,23.4205,31600.0
2005-08-29 13:10:00,66.16,66.25,66.15,66.2,16000.0,23.4099,23.4417,23.4064,23.424,16000.0
2005-08-29 13:20:00,66.2,66.22,66.15,66.2,22500.0,23.424,23.4311,23.4064,23.424,22500.0
2005-08-29 13:30:00,66.2,66.27,66.19,66.23,17000.0,23.424,23.4488,23.4205,23.4347,17000.0
2005-08-29 13:40:00,66.25,66.27,66.12,66.12,28400.0,23.4417,23.4488,23.3957,23.3957,28400.0
2005-08-29 13:50:00,66.12,66.16,66.1,66.1,14800.0,23.3957,23.4099,23.3887,23.3887,14800.0
2005-08-29 14:00:00,66.12,66.24,66.08,66.22,20400.0,23.3957,23.4382,23.3816,23.4311,20400.0
2005-08-29 14:10:00,66.21,66.21,66.13,66.2,43600.0,23.4276,23.4276,23.3993,23.424,43600.0
2005-08-29 14:20:00,66.2,66.27,66.15,66.27,33800.0,23.424,23.4488,23.4064,23.4488,33800.0
2005-08-29 14:30:00,66.25,66.25,66.16,66.21,31800.0,23.4417,23.4417,23.4099,23.4276,31800.0
2005-08-29 14:40:00,66.22,66.26,66.2,66.23,29100.0,23.4311,23.4453,23.424,23.4347,29100.0
2005-08-29 14:50:00,66.23,66.27,66.18,66.19,53900.0,23.4347,23.4488,23.417,23.4205,53900.0
2005-08-29 15:00:00,66.18,66.28,66.18,66.27,49900.0,23.417,23.4523,23.417,23.4488,49900.0
2005-08-29 15:10:00,66.28,66.34,66.27,66.34,111000.0,23.4523,23.4736,23.4488,23.4736,111000.0
2005-08-29 15:20:00,66.33,66.39,66.32,66.36,28400.0,23.47,23.4913,23.4665,23.4807,28400.0
2005-08-29 15:30:00,66.36,66.38,66.3,66.31,34800.0,23.4807,23.4877,23.4594,23.463,34800.0
2005-08-29 15:40:00,66.31,66.32,66.22,66.31,48000.0,23.463,23.4665,23.4311,23.463,48000.0
2005-08-29 15:50:00,66.32,66.4,66.32,66.36,105100.0,23.4665,23.4948,23.4665,23.4807,105100.0
2005-08-30 09:30:00,66.08,66.12,66.03,66.12,108100.0,23.3816,23.3957,23.3639,23.3957,108100.0
2005-08-30 09:40:00,66.17,66.27,66.13,66.16,115700.0,23.4134,23.4488,23.3993,23.4099,115700.0
2005-08-30 09:50:00,66.18,66.24,66.11,66.13,182800.0,23.417,23.4382,23.3922,23.3993,182800.0
2005-08-30 10:00:00,66.13,66.16,66.07,66.09,74700.0,23.3993,23.4099,23.378,23.3851,74700.0
2005-08-30 10:10:00,66.09,66.24,66.09,66.18,133000.0,23.3851,23.4382,23.3851,23.417,133000.0
2005-08-30 10:20:00,66.18,66.26,66.15,66.22,108000.0,23.417,23.4453,23.4064,23.4311,108000.0
2005-08-30 10:30:00,66.22,66.55,66.21,66.55,180200.0,23.4311,23.5479,23.4276,23.5479,180200.0
2005-08-30 10:40:00,66.54,66.59,66.45,66.47,166800.0,23.5443,23.562,23.5125,23.5196,166800.0
2005-08-30 10:50:00,66.46,66.52,66.46,66.46,67500.0,23.516,23.5373,23.516,23.516,67500.0
2005-08-30 11:00:00,66.45,66.55,66.44,66.5,97600.0,23.5125,23.5479,23.509,23.5302,97600.0
2005-08-30 11:10:00,66.51,66.68,66.51,66.65,162300.0,23.5337,23.5939,23.5337,23.5833,162300.0
2005-08-30 11:20:00,66.65,66.82,66.59,66.77,100600.0,23.5833,23.6434,23.562,23.6257,100600.0
2005-08-30 11:30:00,66.78,66.86,66.71,66.81,90700.0,23.6293,23.6576,23.6045,23.6399,90700.0
2005-08-30 11:40:00,66.85,66.95,66.8,66.95,85800.0,23.654,23.6894,23.6363,23.6894,85800.0
2005-08-30 11:50:00,66.95,66.96,66.88,66.88,61200.0,23.6894,23.693,23.6647,23.6647,61200.0
2005-08-30 12:00:00,66.88,66.94,66.84,66.85,120300.0,23.6647,23.6859,23.6505,23.654,120300.0
2005-08-30 12:10:00,66.87,66.91,66.87,66.89,63600.0,23.6611,23.6753,23.6611,23.6682,63600.0
2005-08-30 12:20:00,66.87,66.9,66.73,66.73,91300.0,23.6611,23.6717,23.6116,23.6116,91300.0
2005-08-30 12:30:00,66.75,66.78,66.72,66.78,49700.0,23.6187,23.6293,23.608,23.6293,49700.0
2005-08-30 12:40:00,66.76,66.78,66.71,66.73,23100.0,23.6222,23.6293,23.6045,23.6116,23100.0
2005-08-30 12:50:00,66.72,66.72,66.69,66.69,18500.0,23.608,23.608,23.5974,23.5974,18500.0
2005-08-30 13:00:00,66.69,66.79,66.68,66.79,22200.0,23.5974,23.6328,23.5939,23.6328,22200.0
2005-08-30 13:10:00,66.79,66.87,66.79,66.87,24500.0,23.6328,23.6611,23.6328,23.6611,24500.0
2005-08-30 13:20:00,66.86,66.88,66.79,66.81,27700.0,23.6576,23.6647,23.6328,23.6399,27700.0
2005-08-30 13:30:00,66.81,66.82,66.7,66.71,43600.0,23.6399,23.6434,23.601,23.6045,43600.0
2005-08-30 13:40:00,66.72,66.8,66.68,66.7,56200.0,23.608,23.6363,23.5939,23.601,56200.0
2005-08-30 13:50:00,66.71,66.73,66.68,66.72,34100.0,23.6045,23.6116,23.5939,23.608,34100.0
2005-08-30 14:00:00,66.71,66.71,66.6,66.67,25600.0,23.6045,23.6045,23.5656,23.5903,25600.0
2005-08-30 14:10:00,66.67,66.7,66.57,66.61,33400.0,23.5903,23.601,23.555,23.5691,33400.0
2005-08-30 14:20:00,66.62,66.67,66.6,66.67,16200.0,23.5727,23.5903,23.5656,23.5903,16200.0
2005-08-30 14:30:00,66.65,66.8,66.65,66.77,30700.0,23.5833,23.6363,23.5833,23.6257,30700.0
2005-08-30 14:40:00,66.78,66.85,66.78,66.81,34400.0,23.6293,23.654,23.6293,23.6399,34400.0
2005-08-30 14:50:00,66.8,66.8,66.61,66.62,51100.0,23.6363,23.6363,23.5691,23.5727,51100.0
2005-08-30 15:00:00,66.61,66.63,66.55,66.62,81200.0,23.5691,23.5762,23.5479,23.5727,81200.0
2005-08-30 15:10:00,66.62,66.66,66.6,66.66,60400.0,23.5727,23.5868,23.5656,23.5868,60400.0
2005-08-30 15:20:00,66.66,66.71,66.64,66.65,83700.0,23.5868,23.6045,23.5797,23.5833,83700.0
2005-08-30 15:30:00,66.64,66.82,66.64,66.81,135500.0,23.5797,23.6434,23.5797,23.6399,135500.0
2005-08-30 15:40:00,66.83,66.85,66.76,66.79,148000.0,23.647,23.654,23.6222,23.6328,148000.0
2005-08-30 15:50:00,66.78,66.81,66.74,66.8,189400.0,23.6293,23.6399,23.6151,23.6363,189400.0
2005-08-31 09:30:00,67.59,67.6,67.45,67.46,174200.0,23.9159,23.9194,23.8663,23.8699,174200.0
2005-08-31 09:40:00,67.47,67.5,67.34,67.5,172700.0,23.8734,23.884,23.8274,23.884,172700.0
2005-08-31 09:50:00,67.5,67.6,67.47,67.53,177300.0,23.884,23.9194,23.8734,23.8946,177300.0
2005-08-31 10:00:00,67.51,67.78,67.51,67.65,191800.0,23.8876,23.9831,23.8876,23.9371,191800.0
2005-08-31 10:10:00,67.64,67.86,67.64,67.86,148600.0,23.9336,24.0114,23.9336,24.0114,148600.0
2005-08-31 10:20:00,67.87,68.08,67.87,67.96,161700.0,24.015,24.0893,24.015,24.0468,161700.0
2005-08-31 10:30:00,67.96,68.14,67.95,68.14,145000.0,24.0468,24.1105,24.0433,24.1105,145000.0
2005-08-31 10:40:00,68.15,68.18,68.01,68.03,162500.0,24.114,24.1246,24.0645,24.0716,162500.0
2005-08-31 10:50:00,68.03,68.08,67.99,68.06,112500.0,24.0716,24.0893,24.0574,24.0822,112500.0
2005-08-31 11:00:00,68.07,68.28,68.05,68.18,142000.0,24.0857,24.16,24.0786,24.1246,142000.0
2005-08-31 11:10:00,68.18,68.22,68.15,68.2,109400.0,24.1246,24.1388,24.114,24.1317,109400.0
2005-08-31 11:20:00,68.2,68.27,68.15,68.27,78800.0,24.1317,24.1565,24.114,24.1565,78800.0
2005-08-31 11:30:00,68.27,68.28,68.21,68.23,88000.0,24.1565,24.16,24.1353,24.1423,88000.0
2005-08-31 11:40:00,68.24,68.25,68.13,68.25,87500.0,24.1459,24.1494,24.1069,24.1494,87500.0
2005-08-31 11:50:00,68.25,68.41,68.25,68.4,60500.0,24.1494,24.206,24.1494,24.2025,60500.0
2005-08-31 12:00:00,68.39,68.4,68.21,68.26,109500.0,24.1989,24.2025,24.1353,24.1529,109500.0
2005-08-31 12:10:00,68.25,68.26,68.13,68.24,124400.0,24.1494,24.1529,24.1069,24.1459,124400.0
2005-08-31 12:20:00,68.25,68.29,68.2,68.29,63300.0,24.1494,24.1636,24.1317,24.1636,63300.0
2005-08-31 12:30:00,68.29,68.44,68.29,68.43,56000.0,24.1636,24.2166,24.1636,24.2131,56000.0
2005-08-31 12:40:00,68.45,68.45,68.39,68.43,44100.0,24.2202,24.2202,24.1989,24.2131,44100.0
2005-08-31 12:50:00,68.43,68.53,68.41,68.5,102500.0,24.2131,24.2485,24.206,24.2379,102500.0
2005-08-31 13:00:00,68.47,68.5,68.4,68.41,50000.0,24.2273,24.2379,24.2025,24.206,50000.0
2005-08-31 13:10:00,68.42,68.47,68.3,68.31,73300.0,24.2096,24.2273,24.1671,24.1706,73300.0
2005-08-31 13:20:00,68.31,68.31,68.21,68.25,64600.0,24.1706,24.1706,24.1353,24.1494,64600.0
2005-08-31 13:30:00,68.24,68.3,68.13,68.15,98300.0,24.1459,24.1671,24.1069,24.114,98300.0
2005-08-31 13:40:00,68.13,68.14,67.97,67.97,106100.0,24.1069,24.1105,24.0503,24.0503,106100.0
2005-08-31 13:50:00,67.98,68.01,67.92,67.92,127200.0,24.0539,24.0645,24.0326,24.0326,127200.0
2005-08-31 14:00:00,67.92,67.92,67.72,67.84,152400.0,24.0326,24.0326,23.9619,24.0043,152400.0
2005-08-31 14:10:00,67.79,67.89,67.79,67.86,189800.0,23.9866,24.022,23.9866,24.0114,189800.0
2005-08-31 14:20:00,67.85,67.95,67.82,67.94,125100.0,24.0079,24.0433,23.9973,24.0397,125100.0
2005-08-31 14:30:00,67.93,68.0,67.92,67.97,53200.0,24.0362,24.0609,24.0326,24.0503,53200.0
2005-08-31 14:40:00,68.0,68.05,67.91,67.97,42300.0,24.0609,24.0786,24.0291,24.0503,42300.0
2005-08-31 14:50:00,67.96,67.99,67.93,67.95,61000.0,24.0468,24.0574,24.0362,24.0433,61000.0
2005-08-31 15:00:00,67.95,67.96,67.88,67.89,53200.0,24.0433,24.0468,24.0185,24.022,53200.0
2005-08-31 15:10:00,67.89,67.99,67.89,67.94,101800.0,24.022,24.0574,24.022,24.0397,101800.0
2005-08-31 15:20:00,67.95,68.09,67.93,68.08,101200.0,24.0433,24.0928,24.0362,24.0893,101200.0
2005-08-31 15:30:00,68.09,68.24,68.09,68.18,104000.0,24.0928,24.1459,24.0928,24.1246,104000.0
2005-08-31 15:40:00,68.18,68.26,68.17,68.24,92800.0,24.1246,24.1529,24.1211,24.1459,92800.0
2005-08-31 15:50:00,68.24,68.34,68.22,68.34,126400.0,24.1459,24.1813,24.1388,24.1813,126400.0
2005-09-01 09:30:00,69.65,69.79,69.65,69.71,222200.0,24.6448,24.6943,24.6448,24.666,222200.0
2005-09-01 09:40:00,69.71,69.87,69.7,69.72,266500.0,24.666,24.7226,24.6625,24.6696,266500.0
2005-09-01 09:50:00,69.77,69.8,69.72,69.75,103500.0,24.6872,24.6979,24.6696,24.6802,103500.0
2005-09-01 10:00:00,69.77,70.05,69.69,70.05,220300.0,24.6872,24.7863,24.6589,24.7863,220300.0
2005-09-01 10:10:00,70.04,70.06,69.86,69.86,132700.0,24.7828,24.7899,24.7191,24.7191,132700.0
2005-09-01 10:20:00,69.86,69.94,69.78,69.81,201200.0,24.7191,24.7474,24.6908,24.7014,201200.0
2005-09-01 10:30:00,69.82,69.88,69.79,69.86,143200.0,24.7049,24.7262,24.6943,24.7191,143200.0
2005-09-01 10:40:00,69.84,69.9,69.7,69.81,119300.0,24.712,24.7332,24.6625,24.7014,119300.0
2005-09-01 10:50:00,69.81,69.95,69.8,69.95,87800.0,24.7014,24.7509,24.6979,24.7509,87800.0
2005-09-01 11:00:00,69.94,70.05,69.94,70.04,113700.0,24.7474,24.7863,24.7474,24.7828,113700.0
2005-09-01 11:10:00,70.05,70.19,70.03,70.06,151900.0,24.7863,24.8359,24.7792,24.7899,151900.0
2005-09-01 11:20:00,70.04,70.22,70.04,70.1,93300.0,24.7828,24.8465,24.7828,24.804,93300.0
2005-09-01 11:30:00,70.1,70.15,69.9,69.97,102200.0,24.804,24.8217,24.7332,24.758,102200.0
2005-09-01 11:40:00,69.98,70.12,69.98,70.06,74200.0,24.7615,24.8111,24.7615,24.7899,74200.0
2005-09-01 11:50:00,70.05,70.05,69.86,69.91,60600.0,24.7863,24.7863,24.7191,24.7368,60600.0
2005-09-01 12:00:00,69.92,69.94,69.81,69.85,36800.0,24.7403,24.7474,24.7014,24.7155,36800.0
2005-09-01 12:10:00,69.87,69.89,69.81,69.86,31700.0,24.7226,24.7297,24.7014,24.7191,31700.0
2005-09-01 12:20:00,69.86,69.94,69.8,69.94,24900.0,24.7191,24.7474,24.6979,24.7474,24900.0
2005-09-01 12:30:00,69.95,69.95,69.87,69.92,22800.0,24.7509,24.7509,24.7226,24.7403,22800.0
2005-09-01 12:40:00,69.92,69.97,69.91,69.95,22200.0,24.7403,24.758,24.7368,24.7509,22200.0
2005-09-01 12:50:00,69.95,69.97,69.87,69.89,60800.0,24.7509,24.758,24.7226,24.7297,60800.0
2005-09-01 13:00:00,69.88,69.89,69.84,69.88,63200.0,24.7262,24.7297,24.712,24.7262,63200.0
2005-09-01 13:10:00,69.88,69.89,69.85,69.89,34300.0,24.7262,24.7297,24.7155,24.7297,34300.0
2005-09-01 13:20:00,69.89,69.93,69.85,69.9,39100.0,24.7297,24.7439,24.7155,24.7332,39100.0
2005-09-01 13:30:00,69.92,69.93,69.76,69.76,50700.0,24.7403,24.7439,24.6837,24.6837,50700.0
2005-09-01 13:40:00,69.75,69.77,69.61,69.68,99100.0,24.6802,24.6872,24.6306,24.6554,99100.0
2005-09-01 13:50:00,69.68,69.76,69.65,69.74,52200.0,24.6554,24.6837,24.6448,24.6766,52200.0
2005-09-01 14:00:00,69.73,69.74,69.61,69.66,47500.0,24.6731,24.6766,24.6306,24.6483,47500.0
2005-09-01 14:10:00,69.66,69.8,69.66,69.72,46700.0,24.6483,24.6979,24.6483,24.6696,46700.0
2005-09-01 14:20:00,69.72,69.84,69.7,69.79,29100.0,24.6696,24.712,24.6625,24.6943,29100.0
2005-09-01 14:30:00,69.79,69.89,69.78,69.85,45000.0,24.6943,24.7297,24.6908,24.7155,45000.0
2005-09-01 14:40:00,69.86,69.95,69.86,69.89,38300.0,24.7191,24.7509,24.7191,24.7297,38300.0
2005-09-01 14:50:00,69.87,69.9,69.78,69.86,43500.0,24.7226,24.7332,24.6908,24.7191,43500.0
2005-09-01 15:00:00,69.85,69.92,69.84,69.89,46800.0,24.7155,24.7403,24.712,24.7297,46800.0
2005-09-01 15:10:00,69.89,69.91,69.85,69.85,55200.0,24.7297,24.7368,24.7155,24.7155,55200.0
2005-09-01 15:20:00,69.85,69.91,69.84,69.87,56200.0,24.7155,24.7368,24.712,24.7226,56200.0
2005-09-01 15:30:00,69.88,69.91,69.87,69.91,59600.0,24.7262,24.7368,24.7226,24.7368,59600.0
2005-09-01 15:40:00,69.9,69.99,69.89,69.99,108500.0,24.7332,24.7651,24.7297,24.7651,108500.0
2005-09-01 15:50:00,69.99,70.0,69.93,69.95,158700.0,24.7651,24.7686,24.7439,24.7509,158700.0
2005-09-02 09:30:00,69.83,69.92,69.57,69.59,184700.0,24.7085,24.7403,24.6165,24.6236,184700.0
2005-09-02 09:40:00,69.59,69.74,69.53,69.66,217700.0,24.6236,24.6766,24.6023,24.6483,217700.0
2005-09-02 09:50:00,69.67,69.79,69.63,69.78,119600.0,24.6519,24.6943,24.6377,24.6908,119600.0
2005-09-02 10:00:00,69.78,69.94,69.76,69.8,194800.0,24.6908,24.7474,24.6837,24.6979,194800.0
2005-09-02 10:10:00,69.81,69.81,69.7,69.77,102400.0,24.7014,24.7014,24.6625,24.6872,102400.0
2005-09-02 10:20:00,69.77,69.98,69.77,69.98,180700.0,24.6872,24.7615,24.6872,24.7615,180700.0
2005-09-02 10:30:00,69.98,69.99,69.84,69.99,72500.0,24.7615,24.7651,24.712,24.7651,72500.0
2005-09-02 10:40:00,69.98,69.99,69.83,69.93,95700.0,24.7615,24.7651,24.7085,24.7439,95700.0
2005-09-02 10:50:00,69.93,70.03,69.91,70.03,84100.0,24.7439,24.7792,24.7368,24.7792,84100.0
2005-09-02 11:00:00,70.04,70.08,70.0,70.05,57800.0,24.7828,24.7969,24.7686,24.7863,57800.0
2005-09-02 11:10:00,70.06,70.11,70.01,70.11,60200.0,24.7899,24.8075,24.7722,24.8075,60200.0
2005-09-02 11:20:00,70.09,70.13,70.03,70.04,83800.0,24.8005,24.8146,24.7792,24.7828,83800.0
2005-09-02 11:30:00,70.04,70.08,69.9,69.98,65600.0,24.7828,24.7969,24.7332,24.7615,65600.0
2005-09-02 11:40:00,69.95,70.02,69.94,69.99,45100.0,24.7509,24.7757,24.7474,24.7651,45100.0
2005-09-02 11:50:00,69.99,70.0,69.92,69.97,22200.0,24.7651,24.7686,24.7403,24.758,22200.0
2005-09-02 12:00:00,69.94,70.09,69.94,70.06,24000.0,24.7474,24.8005,24.7474,24.7899,24000.0
2005-09-02 12:10:00,70.06,70.09,69.97,69.98,31400.0,24.7899,24.8005,24.758,24.7615,31400.0
2005-09-02 12:20:00,69.97,69.97,69.89,69.9,34800.0,24.758,24.758,24.7297,24.7332,34800.0
2005-09-02 12:30:00,69.9,69.9,69.78,69.79,53000.0,24.7332,24.7332,24.6908,24.6943,53000.0
2005-09-02 12:40:00,69.8,69.8,69.72,69.73,23800.0,24.6979,24.6979,24.6696,24.6731,23800.0
2005-09-02 12:50:00,69.73,69.86,69.7,69.83,95100.0,24.6731,24.7191,24.6625,24.7085,95100.0
2005-09-02 13:00:00,69.83,69.94,69.83,69.88,47500.0,24.7085,24.7474,24.7085,24.7262,47500.0
2005-09-02 13:10:00,69.88,69.89,69.7,69.7,54500.0,24.7262,24.7297,24.6625,24.6625,54500.0
2005-09-02 13:20:00,69.7,69.71,69.61,69.62,36200.0,24.6625,24.666,24.6306,24.6342,36200.0
2005-09-02 13:30:00,69.63,69.63,69.48,69.57,69600.0,24.6377,24.6377,24.5846,24.6165,69600.0
2005-09-02 13:40:00,69.57,69.64,69.57,69.64,33000.0,24.6165,24.6412,24.6165,24.6412,33000.0
2005-09-02 13:50:00,69.63,69.72,69.58,69.58,32800.0,24.6377,24.6696,24.62,24.62,32800.0
2005-09-02 14:00:00,69.57,69.6,69.43,69.44,62800.0,24.6165,24.6271,24.5669,24.5705,62800.0
2005-09-02 14:10:00,69.44,69.65,69.44,69.61,77700.0,24.5705,24.6448,24.5705,24.6306,77700.0
2005-09-02 14:20:00,69.61,69.65,69.56,69.65,52700.0,24.6306,24.6448,24.6129,24.6448,52700.0
2005-09-02 14:30:00,69.65,69.69,69.6,69.6,36500.0,24.6448,24.6589,24.6271,24.6271,36500.0
2005-09-02 14:40:00,69.61,69.62,69.54,69.61,35400.0,24.6306,24.6342,24.6059,24.6306,35400.0
2005-09-02 14:50:00,69.61,69.61,69.52,69.53,44000.0,24.6306,24.6306,24.5988,24.6023,44000.0
2005-09-02 15:00:00,69.52,69.53,69.45,69.45,43800.0,24.5988,24.6023,24.574,24.574,43800.0
2005-09-02 15:10:00,69.44,69.55,69.42,69.45,57300.0,24.5705,24.6094,24.5634,24.574,57300.0
2005-09-02 15:20:00,69.45,69.61,69.45,69.6,112300.0,24.574,24.6306,24.574,24.6271,112300.0
2005-09-02 15:30:00,69.52,69.65,69.52,69.62,61800.0,24.5988,24.6448,24.5988,24.6342,61800.0
2005-09-02 15:40:00,69.63,69.71,69.6,69.71,76700.0,24.6377,24.666,24.6271,24.666,76700.0
2005-09-02 15:50:00,69.71,69.81,69.68,69.8,237100.0,24.666,24.7014,24.6554,24.6979,237100.0
2005-09-06 09:30:00,70.23,70.4,70.23,70.35,4500.0,24.85,24.9102,24.85,24.8925,4500.0
2005-09-06 09:40:00,70.25,70.33,70.18,70.19,345600.0,24.8571,24.8854,24.8323,24.8359,345600.0
2005-09-06 09:50:00,70.17,70.24,70.07,70.11,264200.0,24.8288,24.8535,24.7934,24.8075,264200.0
2005-09-06 10:00:00,70.11,70.17,70.08,70.13,193900.0,24.8075,24.8288,24.7969,24.8146,193900.0
2005-09-06 10:10:00,70.12,70.26,70.1,70.2,219200.0,24.8111,24.8606,24.804,24.8394,219200.0
2005-09-06 10:20:00,70.2,70.21,70.08,70.13,88300.0,24.8394,24.8429,24.7969,24.8146,88300.0
2005-09-06 10:30:00,70.13,70.16,70.07,70.08,139700.0,24.8146,24.8252,24.7934,24.7969,139700.0
2005-09-06 10:40:00,70.08,70.2,70.08,70.15,67100.0,24.7969,24.8394,24.7969,24.8217,67100.0
2005-09-06 10:50:00,70.15,70.19,70.13,70.16,82800.0,24.8217,24.8359,24.8146,24.8252,82800.0
2005-09-06 11:00:00,70.17,70.2,69.93,69.95,175100.0,24.8288,24.8394,24.7439,24.7509,175100.0
2005-09-06 11:10:00,69.95,70.07,69.95,69.98,162300.0,24.7509,24.7934,24.7509,24.7615,162300.0
2005-09-06 11:20:00,69.98,70.03,69.96,70.0,65100.0,24.7615,24.7792,24.7545,24.7686,65100.0
2005-09-06 11:30:00,70.01,70.02,69.88,69.99,71800.0,24.7722,24.7757,24.7262,24.7651,71800.0
2005-09-06 11:40:00,70.0,70.0,69.88,69.91,88700.0,24.7686,24.7686,24.7262,24.7368,88700.0
2005-09-06 11:50:00,69.93,69.98,69.9,69.97,63400.0,24.7439,24.7615,24.7332,24.758,63400.0
2005-09-06 12:00:00,69.97,69.98,69.89,69.89,58500.0,24.758,24.7615,24.7297,24.7297,58500.0
2005-09-06 12:10:00,69.88,69.97,69.88,69.95,20500.0,24.7262,24.758,24.7262,24.7509,20500.0
2005-09-06 12:20:00,69.95,69.99,69.91,69.92,29000.0,24.7509,24.7651,24.7368,24.7403,29000.0
2005-09-06 12:30:00,69.91,69.95,69.86,69.9,50100.0,24.7368,24.7509,24.7191,24.7332,50100.0
2005-09-06 12:40:00,69.89,69.94,69.86,69.94,30100.0,24.7297,24.7474,24.7191,24.7474,30100.0
2005-09-06 12:50:00,69.94,69.97,69.9,69.93,21000.0,24.7474,24.758,24.7332,24.7439,21000.0
2005-09-06 13:00:00,69.93,70.01,69.93,69.96,45500.0,24.7439,24.7722,24.7439,24.7545,45500.0
2005-09-06 13:10:00,69.99,70.07,69.96,70.07,33400.0,24.7651,24.7934,24.7545,24.7934,33400.0
2005-09-06 13:20:00,70.05,70.05,69.94,69.98,47200.0,24.7863,24.7863,24.7474,24.7615,47200.0
2005-09-06 13:30:00,69.97,70.02,69.95,69.99,29800.0,24.758,24.7757,24.7509,24.7651,29800.0
2005-09-06 13:40:00,70.0,70.0,69.94,69.94,31600.0,24.7686,24.7686,24.7474,24.7474,31600.0
2005-09-06 13:50:00,69.94,70.07,69.93,70.06,41000.0,24.7474,24.7934,24.7439,24.7899,41000.0
2005-09-06 14:00:00,70.08,70.23,70.07,70.1,77700.0,24.7969,24.85,24.7934,24.804,77700.0
2005-09-06 14:10:00,70.07,70.1,70.0,70.03,72100.0,24.7934,24.804,24.7686,24.7792,72100.0
2005-09-06 14:20:00,70.01,70.11,70.0,70.06,38200.0,24.7722,24.8075,24.7686,24.7899,38200.0
2005-09-06 14:30:00,70.05,70.17,70.05,70.15,63300.0,24.7863,24.8288,24.7863,24.8217,63300.0
2005-09-06 14:40:00,70.16,70.25,70.13,70.25,74900.0,24.8252,24.8571,24.8146,24.8571,74900.0
2005-09-06 14:50:00,70.25,70.25,70.15,70.19,112600.0,24.8571,24.8571,24.8217,24.8359,112600.0
2005-09-06 15:00:00,70.17,70.2,70.07,70.07,106200.0,24.8288,24.8394,24.7934,24.7934,106200.0
2005-09-06 15:10:00,70.08,70.12,70.05,70.1,119800.0,24.7969,24.8111,24.7863,24.804,119800.0
2005-09-06 15:20:00,70.11,70.16,70.06,70.08,144100.0,24.8075,24.8252,24.7899,24.7969,144100.0
2005-09-06 15:30:00,70.08,70.14,70.06,70.08,135700.0,24.7969,24.8182,24.7899,24.7969,135700.0
2005-09-06 15:40:00,70.08,70.15,70.04,70.04,211000.0,24.7969,24.8217,24.7828,24.7828,211000.0
2005-09-06 15:50:00,70.05,70.16,70.03,70.15,316100.0,24.7863,24.8252,24.7792,24.8217,316100.0
2005-09-07 09:30:00,69.69,69.84,69.69,69.74,76500.0,24.6589,24.712,24.6589,24.6766,76500.0
2005-09-07 09:40:00,69.74,69.8,69.71,69.78,127200.0,24.6766,24.6979,24.666,24.6908,127200.0
2005-09-07 09:50:00,69.78,69.83,69.76,69.81,165400.0,24.6908,24.7085,24.6837,24.7014,165400.0
2005-09-07 10:00:00,69.8,69.81,69.67,69.67,98900.0,24.6979,24.7014,24.6519,24.6519,98900.0
2005-09-07 10:10:00,69.69,69.79,69.63,69.76,182700.0,24.6589,24.6943,24.6377,24.6837,182700.0
2005-09-07 10:20:00,69.75,69.99,69.72,69.95,186200.0,24.6802,24.7651,24.6696,24.7509,186200.0
2005-09-07 10:30:00,69.94,70.11,69.9,70.09,130800.0,24.7474,24.8075,24.7332,24.8005,130800.0
2005-09-07 10:40:00,70.12,70.12,70.0,70.02,129200.0,24.8111,24.8111,24.7686,24.7757,129200.0
2005-09-07 10:50:00,70.03,70.07,69.99,70.0,118200.0,24.7792,24.7934,24.7651,24.7686,118200.0
2005-09-07 11:00:00,70.0,70.03,69.87,69.87,144500.0,24.7686,24.7792,24.7226,24.7226,144500.0
2005-09-07 11:10:00,69.86,69.94,69.85,69.85,94400.0,24.7191,24.7474,24.7155,24.7155,94400.0
2005-09-07 11:20:00,69.86,69.93,69.85,69.87,108900.0,24.7191,24.7439,24.7155,24.7226,108900.0
2005-09-07 11:30:00,69.88,70.04,69.87,70.04,65400.0,24.7262,24.7828,24.7226,24.7828,65400.0
2005-09-07 11:40:00,70.04,70.08,70.0,70.05,38400.0,24.7828,24.7969,24.7686,24.7863,38400.0
2005-09-07 11:50:00,70.02,70.12,69.97,69.98,66900.0,24.7757,24.8111,24.758,24.7615,66900.0
2005-09-07 12:00:00,69.97,70.1,69.94,70.08,51500.0,24.758,24.804,24.7474,24.7969,51500.0
2005-09-07 12:10:00,70.08,70.2,70.04,70.15,27300.0,24.7969,24.8394,24.7828,24.8217,27300.0
2005-09-07 12:20:00,70.16,70.25,70.11,70.23,33500.0,24.8252,24.8571,24.8075,24.85,33500.0
2005-09-07 12:30:00,70.22,70.29,70.2,70.27,30300.0,24.8465,24.8712,24.8394,24.8642,30300.0
2005-09-07 12:40:00,70.27,70.32,70.25,70.29,26300.0,24.8642,24.8819,24.8571,24.8712,26300.0
2005-09-07 12:50:00,70.27,70.29,70.24,70.27,25800.0,24.8642,24.8712,24.8535,24.8642,25800.0
2005-09-07 13:00:00,70.26,70.3,70.22,70.3,17600.0,24.8606,24.8748,24.8465,24.8748,17600.0
2005-09-07 13:10:00,70.27,70.29,70.08,70.12,28300.0,24.8642,24.8712,24.7969,24.8111,28300.0
2005-09-07 13:20:00,70.13,70.14,70.03,70.04,33800.0,24.8146,24.8182,24.7792,24.7828,33800.0
2005-09-07 13:30:00,70.04,70.06,70.0,70.05,21000.0,24.7828,24.7899,24.7686,24.7863,21000.0
2005-09-07 13:40:00,70.04,70.11,70.02,70.06,23600.0,24.7828,24.8075,24.7757,24.7899,23600.0
2005-09-07 13:50:00,70.06,70.06,69.98,70.0,49100.0,24.7899,24.7899,24.7615,24.7686,49100.0
2005-09-07 14:00:00,70.0,70.0,69.69,69.7,94000.0,24.7686,24.7686,24.6589,24.6625,94000.0
2005-09-07 14:10:00,69.7,69.89,69.69,69.8,101500.0,24.6625,24.7297,24.6589,24.6979,101500.0
2005-09-07 14:20:00,69.8,69.86,69.65,69.66,70600.0,24.6979,24.7191,24.6448,24.6483,70600.0
2005-09-07 14:30:00,69.66,69.71,69.61,69.71,98800.0,24.6483,24.666,24.6306,24.666,98800.0
2005-09-07 14:40:00,69.71,69.78,69.71,69.73,53300.0,24.666,24.6908,24.666,24.6731,53300.0
2005-09-07 14:50:00,69.73,69.73,69.58,69.69,79600.0,24.6731,24.6731,24.62,24.6589,79600.0
2005-09-07 15:00:00,69.7,69.73,69.67,69.73,38800.0,24.6625,24.6731,24.6519,24.6731,38800.0
2005-09-07 15:10:00,69.73,69.82,69.71,69.78,53900.0,24.6731,24.7049,24.666,24.6908,53900.0
2005-09-07 15:20:00,69.76,69.76,69.58,69.58,120000.0,24.6837,24.6837,24.62,24.62,120000.0
2005-09-07 15:30:00,69.6,69.62,69.51,69.52,102500.0,24.6271,24.6342,24.5952,24.5988,102500.0
2005-09-07 15:40:00,69.52,69.55,69.5,69.52,183600.0,24.5988,24.6094,24.5917,24.5988,183600.0
2005-09-07 15:50:00,69.52,69.54,69.48,69.52,225800.0,24.5988,24.6059,24.5846,24.5988,225800.0
2005-09-08 09:30:00,69.6,69.72,69.6,69.69,93100.0,24.6271,24.6696,24.6271,24.6589,93100.0
2005-09-08 09:40:00,69.69,69.79,69.65,69.72,111600.0,24.6589,24.6943,24.6448,24.6696,111600.0
2005-09-08 09:50:00,69.73,69.82,69.67,69.8,124700.0,24.6731,24.7049,24.6519,24.6979,124700.0
2005-09-08 10:00:00,69.8,69.83,69.69,69.81,222800.0,24.6979,24.7085,24.6589,24.7014,222800.0
2005-09-08 10:10:00,69.81,69.85,69.74,69.76,245100.0,24.7014,24.7155,24.6766,24.6837,245100.0
2005-09-08 10:20:00,69.74,69.79,69.64,69.66,91400.0,24.6766,24.6943,24.6412,24.6483,91400.0
2005-09-08 10:30:00,69.65,69.69,69.3,69.31,275800.0,24.6448,24.6589,24.5209,24.5245,275800.0
2005-09-08 10:40:00,69.31,69.49,69.27,69.35,226300.0,24.5245,24.5882,24.5103,24.5386,226300.0
2005-09-08 10:50:00,69.35,69.48,69.3,69.44,177000.0,24.5386,24.5846,24.5209,24.5705,177000.0
2005-09-08 11:00:00,69.45,69.54,69.35,69.36,132300.0,24.574,24.6059,24.5386,24.5422,132300.0
2005-09-08 11:10:00,69.36,69.36,69.14,69.2,131300.0,24.5422,24.5422,24.4643,24.4856,131300.0
2005-09-08 11:20:00,69.19,69.23,69.15,69.19,120200.0,24.482,24.4962,24.4679,24.482,120200.0
2005-09-08 11:30:00,69.2,69.32,69.13,69.15,50400.0,24.4856,24.528,24.4608,24.4679,50400.0
2005-09-08 11:40:00,69.16,69.16,69.09,69.09,44700.0,24.4714,24.4714,24.4466,24.4466,44700.0
2005-09-08 11:50:00,69.1,69.12,69.05,69.06,59700.0,24.4502,24.4572,24.4325,24.436,59700.0
2005-09-08 12:00:00,69.05,69.17,69.04,69.15,19300.0,24.4325,24.4749,24.4289,24.4679,19300.0
2005-09-08 12:10:00,69.14,69.14,69.09,69.13,12700.0,24.4643,24.4643,24.4466,24.4608,12700.0
2005-09-08 12:20:00,69.12,69.13,69.07,69.09,15900.0,24.4572,24.4608,24.4396,24.4466,15900.0
2005-09-08 12:30:00,69.1,69.19,69.09,69.18,26300.0,24.4502,24.482,24.4466,24.4785,26300.0
2005-09-08 12:40:00,69.18,69.2,69.08,69.15,41800.0,24.4785,24.4856,24.4431,24.4679,41800.0
2005-09-08 12:50:00,69.15,69.19,69.12,69.17,24700.0,24.4679,24.482,24.4572,24.4749,24700.0
2005-09-08 13:00:00,69.16,69.17,69.08,69.09,28100.0,24.4714,24.4749,24.4431,24.4466,28100.0
2005-09-08 13:10:00,69.07,69.08,69.02,69.05,26000.0,24.4396,24.4431,24.4219,24.4325,26000.0
2005-09-08 13:20:00,69.04,69.07,69.01,69.05,36800.0,24.4289,24.4396,24.4183,24.4325,36800.0
2005-09-08 13:30:00,69.05,69.06,69.0,69.01,35500.0,24.4325,24.436,24.4148,24.4183,35500.0
2005-09-08 13:40:00,69.01,69.02,68.95,68.97,20400.0,24.4183,24.4219,24.3971,24.4042,20400.0
2005-09-08 13:50:00,68.96,69.0,68.89,68.99,43500.0,24.4006,24.4148,24.3759,24.4112,43500.0
2005-09-08 14:00:00,69.02,69.05,68.97,69.0,41600.0,24.4219,24.4325,24.4042,24.4148,41600.0
2005-09-08 14:10:00,69.03,69.12,69.0,69.1,71000.0,24.4254,24.4572,24.4148,24.4502,71000.0
2005-09-08 14:20:00,69.1,69.16,69.05,69.16,61200.0,24.4502,24.4714,24.4325,24.4714,61200.0
2005-09-08 14:30:00,69.16,69.26,69.15,69.19,62800.0,24.4714,24.5068,24.4679,24.482,62800.0
2005-09-08 14:40:00,69.19,69.23,69.14,69.19,46100.0,24.482,24.4962,24.4643,24.482,46100.0
2005-09-08 14:50:00,69.18,69.2,69.11,69.11,39900.0,24.4785,24.4856,24.4537,24.4537,39900.0
2005-09-08 15:00:00,69.08,69.16,69.05,69.16,100900.0,24.4431,24.4714,24.4325,24.4714,100900.0
2005-09-08 15:10:00,69.16,69.16,69.06,69.13,43000.0,24.4714,24.4714,24.436,24.4608,43000.0
2005-09-08 15:20:00,69.13,69.13,69.04,69.09,44600.0,24.4608,24.4608,24.4289,24.4466,44600.0
2005-09-08 15:30:00,69.09,69.18,69.08,69.15,99200.0,24.4466,24.4785,24.4431,24.4679,99200.0
2005-09-08 15:40:00,69.15,69.19,69.05,69.09,70800.0,24.4679,24.482,24.4325,24.4466,70800.0
2005-09-08 15:50:00,69.06,69.14,69.06,69.12,81100.0,24.436,24.4643,24.436,24.4572,81100.0
2005-09-09 09:30:00,69.95,69.98,69.87,69.94,160600.0,24.7509,24.7615,24.7226,24.7474,160600.0
2005-09-09 09:40:00,69.95,70.01,69.9,70.0,193900.0,24.7509,24.7722,24.7332,24.7686,193900.0
2005-09-09 09:50:00,69.99,70.1,69.99,70.06,165300.0,24.7651,24.804,24.7651,24.7899,165300.0
2005-09-09 10:00:00,70.06,70.19,70.06,70.14,165800.0,24.7899,24.8359,24.7899,24.8182,165800.0
2005-09-09 10:10:00,70.15,70.29,70.15,70.29,240700.0,24.8217,24.8712,24.8217,24.8712,240700.0
2005-09-09 10:20:00,70.3,70.39,70.26,70.3,175000.0,24.8748,24.9066,24.8606,24.8748,175000.0
2005-09-09 10:30:00,70.31,70.33,70.23,70.23,141400.0,24.8783,24.8854,24.85,24.85,141400.0
2005-09-09 10:40:00,70.24,70.31,70.21,70.31,68600.0,24.8535,24.8783,24.8429,24.8783,68600.0
2005-09-09 10:50:00,70.3,70.37,70.3,70.32,131100.0,24.8748,24.8995,24.8748,24.8819,131100.0
2005-09-09 11:00:00,70.33,70.39,70.3,70.38,143400.0,24.8854,24.9066,24.8748,24.9031,143400.0
2005-09-09 11:10:00,70.37,70.42,70.35,70.4,72400.0,24.8995,24.9172,24.8925,24.9102,72400.0
2005-09-09 11:20:00,70.4,70.49,70.39,70.44,59400.0,24.9102,24.942,24.9066,24.9243,59400.0
2005-09-09 11:30:00,70.44,70.47,70.36,70.37,60400.0,24.9243,24.9349,24.896,24.8995,60400.0
2005-09-09 11:40:00,70.38,70.47,70.36,70.47,92800.0,24.9031,24.9349,24.896,24.9349,92800.0
2005-09-09 11:50:00,70.47,70.49,70.4,70.43,47200.0,24.9349,24.942,24.9102,24.9208,47200.0
2005-09-09 12:00:00,70.43,70.55,70.42,70.47,66000.0,24.9208,24.9632,24.9172,24.9349,66000.0
2005-09-09 12:10:00,70.47,70.49,70.4,70.41,53700.0,24.9349,24.942,24.9102,24.9137,53700.0
2005-09-09 12:20:00,70.4,70.43,70.36,70.4,32400.0,24.9102,24.9208,24.896,24.9102,32400.0
2005-09-09 12:30:00,70.4,70.4,70.36,70.38,30200.0,24.9102,24.9102,24.896,24.9031,30200.0
2005-09-09 12:40:00,70.39,70.44,70.37,70.44,40100.0,24.9066,24.9243,24.8995,24.9243,40100.0
2005-09-09 12:50:00,70.43,70.45,70.36,70.37,23400.0,24.9208,24.9279,24.896,24.8995,23400.0
2005-09-09 13:00:00,70.36,70.45,70.35,70.45,49800.0,24.896,24.9279,24.8925,24.9279,49800.0
2005-09-09 13:10:00,70.46,70.58,70.45,70.56,48900.0,24.9314,24.9739,24.9279,24.9668,48900.0
2005-09-09 13:20:00,70.56,70.6,70.54,70.55,31500.0,24.9668,24.9809,24.9597,24.9632,31500.0
2005-09-09 13:30:00,70.56,70.56,70.46,70.52,33500.0,24.9668,24.9668,24.9314,24.9526,33500.0
2005-09-09 13:40:00,70.52,70.65,70.52,70.63,57800.0,24.9526,24.9986,24.9526,24.9915,57800.0
2005-09-09 13:50:00,70.63,70.65,70.61,70.62,25800.0,24.9915,24.9986,24.9845,24.988,25800.0
2005-09-09 14:00:00,70.64,70.66,70.61,70.62,24400.0,24.9951,25.0022,24.9845,24.988,24400.0
2005-09-09 14:10:00,70.61,70.75,70.6,70.73,57000.0,24.9845,25.034,24.9809,25.0269,57000.0
2005-09-09 14:20:00,70.74,70.74,70.66,70.68,34600.0,25.0305,25.0305,25.0022,25.0092,34600.0
2005-09-09 14:30:00,70.69,70.7,70.62,70.69,32900.0,25.0128,25.0163,24.988,25.0128,32900.0
2005-09-09 14:40:00,70.69,70.73,70.65,70.72,34200.0,25.0128,25.0269,24.9986,25.0234,34200.0
2005-09-09 14:50:00,70.73,70.74,70.69,70.74,54600.0,25.0269,25.0305,25.0128,25.0305,54600.0
2005-09-09 15:00:00,70.72,70.79,70.71,70.77,74500.0,25.0234,25.0482,25.0198,25.0411,74500.0
2005-09-09 15:10:00,70.77,70.88,70.74,70.85,114900.0,25.0411,25.08,25.0305,25.0694,114900.0
2005-09-09 15:20:00,70.84,70.89,70.75,70.76,108500.0,25.0658,25.0835,25.034,25.0375,108500.0
2005-09-09 15:30:00,70.76,70.84,70.71,70.84,123300.0,25.0375,25.0658,25.0198,25.0658,123300.0
2005-09-09 15:40:00,70.84,70.86,70.77,70.83,175000.0,25.0658,25.0729,25.0411,25.0623,175000.0
2005-09-09 15:50:00,70.82,70.84,70.73,70.74,202100.0,25.0588,25.0658,25.0269,25.0305,202100.0
2005-09-12 09:30:00,70.22,70.27,70.16,70.17,128800.0,24.8465,24.8642,24.8252,24.8288,128800.0
2005-09-12 09:40:00,70.17,70.21,70.15,70.16,125400.0,24.8288,24.8429,24.8217,24.8252,125400.0
2005-09-12 09:50:00,70.16,70.25,70.15,70.25,75500.0,24.8252,24.8571,24.8217,24.8571,75500.0
2005-09-12 10:00:00,70.24,70.32,70.19,70.2,118600.0,24.8535,24.8819,24.8359,24.8394,118600.0
2005-09-12 10:10:00,70.19,70.24,70.11,70.12,79300.0,24.8359,24.8535,24.8075,24.8111,79300.0
2005-09-12 10:20:00,70.15,70.18,70.02,70.05,82200.0,24.8217,24.8323,24.7757,24.7863,82200.0
2005-09-12 10:30:00,70.05,70.16,70.05,70.15,199400.0,24.7863,24.8252,24.7863,24.8217,199400.0
2005-09-12 10:40:00,70.17,70.18,70.1,70.13,112000.0,24.8288,24.8323,24.804,24.8146,112000.0
2005-09-12 10:50:00,70.13,70.18,70.0,70.0,126600.0,24.8146,24.8323,24.7686,24.7686,126600.0
2005-09-12 11:00:00,70.0,70.07,69.96,70.07,123300.0,24.7686,24.7934,24.7545,24.7934,123300.0
2005-09-12 11:10:00,70.06,70.07,69.91,69.97,125400.0,24.7899,24.7934,24.7368,24.758,125400.0
2005-09-12 11:20:00,69.95,70.01,69.87,69.9,147300.0,24.7509,24.7722,24.7226,24.7332,147300.0
2005-09-12 11:30:00,69.92,69.99,69.85,69.9,82400.0,24.7403,24.7651,24.7155,24.7332,82400.0
2005-09-12 11:40:00,69.91,69.93,69.84,69.85,54900.0,24.7368,24.7439,24.712,24.7155,54900.0
2005-09-12 11:50:00,69.88,69.94,69.87,69.94,48000.0,24.7262,24.7474,24.7226,24.7474,48000.0
2005-09-12 12:00:00,69.93,69.94,69.81,69.82,34100.0,24.7439,24.7474,24.7014,24.7049,34100.0
2005-09-12 12:10:00,69.81,69.84,69.75,69.84,62800.0,24.7014,24.712,24.6802,24.712,62800.0
2005-09-12 12:20:00,69.82,69.97,69.81,69.91,134600.0,24.7049,24.758,24.7014,24.7368,134600.0
2005-09-12 12:30:00,69.87,69.91,69.7,69.71,62400.0,24.7226,24.7368,24.6625,24.666,62400.0
2005-09-12 12:40:00,69.71,69.78,69.65,69.7,63400.0,24.666,24.6908,24.6448,24.6625,63400.0
2005-09-12 12:50:00,69.7,69.73,69.65,69.68,25700.0,24.6625,24.6731,24.6448,24.6554,25700.0
2005-09-12 13:00:00,69.68,69.72,69.59,69.6,36800.0,24.6554,24.6696,24.6236,24.6271,36800.0
2005-09-12 13:10:00,69.6,69.7,69.6,69.7,88100.0,24.6271,24.6625,24.6271,24.6625,88100.0
2005-09-12 13:20:00,69.71,69.75,69.66,69.74,63400.0,24.666,24.6802,24.6483,24.6766,63400.0
2005-09-12 13:30:00,69.74,69.86,69.72,69.86,52400.0,24.6766,24.7191,24.6696,24.7191,52400.0
2005-09-12 13:40:00,69.85,69.92,69.78,69.89,68600.0,24.7155,24.7403,24.6908,24.7297,68600.0
2005-09-12 13:50:00,69.89,69.99,69.89,69.95,87700.0,24.7297,24.7651,24.7297,24.7509,87700.0
2005-09-12 14:00:00,69.95,70.07,69.91,70.04,59800.0,24.7509,24.7934,24.7368,24.7828,59800.0
2005-09-12 14:10:00,70.03,70.04,69.95,69.95,92300.0,24.7792,24.7828,24.7509,24.7509,92300.0
2005-09-12 14:20:00,69.95,70.0,69.92,70.0,61200.0,24.7509,24.7686,24.7403,24.7686,61200.0
2005-09-12 14:30:00,69.99,70.04,69.97,69.99,50400.0,24.7651,24.7828,24.758,24.7651,50400.0
2005-09-12 14:40:00,69.99,70.01,69.92,69.92,51400.0,24.7651,24.7722,24.7403,24.7403,51400.0
2005-09-12 14:50:00,69.93,69.94,69.78,69.78,47700.0,24.7439,24.7474,24.6908,24.6908,47700.0
2005-09-12 15:00:00,69.77,69.9,69.76,69.81,49900.0,24.6872,24.7332,24.6837,24.7014,49900.0
2005-09-12 15:10:00,69.81,69.9,69.8,69.83,93600.0,24.7014,24.7332,24.6979,24.7085,93600.0
2005-09-12 15:20:00,69.85,69.87,69.82,69.87,65200.0,24.7155,24.7226,24.7049,24.7226,65200.0
2005-09-12 15:30:00,69.88,69.89,69.83,69.84,93600.0,24.7262,24.7297,24.7085,24.712,93600.0
2005-09-12 15:40:00,69.84,70.06,69.72,69.88,140600.0,24.712,24.7899,24.6696,24.7262,140600.0
2005-09-12 15:50:00,69.87,69.88,69.82,69.84,228800.0,24.7226,24.7262,24.7049,24.712,228800.0
2005-09-13 09:30:00,68.91,69.14,68.91,69.01,276100.0,24.3829,24.4643,24.3829,24.4183,276100.0
2005-09-13 09:40:00,69.01,69.27,69.01,69.16,471500.0,24.4183,24.5103,24.4183,24.4714,471500.0
2005-09-13 09:50:00,69.15,69.36,69.15,69.2,305700.0,24.4679,24.5422,24.4679,24.4856,305700.0
2005-09-13 10:00:00,69.19,69.26,69.13,69.26,185400.0,24.482,24.5068,24.4608,24.5068,185400.0
2005-09-13 10:10:00,69.26,69.29,69.14,69.15,153500.0,24.5068,24.5174,24.4643,24.4679,153500.0
2005-09-13 10:20:00,69.15,69.18,69.1,69.17,265700.0,24.4679,24.4785,24.4502,24.4749,265700.0
2005-09-13 10:30:00,69.17,69.18,69.01,69.04,214800.0,24.4749,24.4785,24.4183,24.4289,214800.0
2005-09-13 10:40:00,69.04,69.11,69.0,69.05,144800.0,24.4289,24.4537,24.4148,24.4325,144800.0
2005-09-13 10:50:00,69.06,69.07,68.92,68.94,135300.0,24.436,24.4396,24.3865,24.3936,135300.0
2005-09-13 11:00:00,68.92,69.0,68.9,68.95,203300.0,24.3865,24.4148,24.3794,24.3971,203300.0
2005-09-13 11:10:00,68.94,68.99,68.87,68.93,113400.0,24.3936,24.4112,24.3688,24.39,113400.0
2005-09-13 11:20:00,68.93,68.98,68.9,68.98,51300.0,24.39,24.4077,24.3794,24.4077,51300.0
2005-09-13 11:30:00,68.98,69.09,68.95,69.09,72900.0,24.4077,24.4466,24.3971,24.4466,72900.0
2005-09-13 11:40:00,69.09,69.19,69.05,69.08,53500.0,24.4466,24.482,24.4325,24.4431,53500.0
2005-09-13 11:50:00,69.06,69.12,69.0,69.02,31500.0,24.436,24.4572,24.4148,24.4219,31500.0
2005-09-13 12:00:00,69.02,69.17,69.02,69.16,29500.0,24.4219,24.4749,24.4219,24.4714,29500.0
2005-09-13 12:10:00,69.16,69.16,69.08,69.11,34600.0,24.4714,24.4714,24.4431,24.4537,34600.0
2005-09-13 12:20:00,69.11,69.12,69.03,69.04,22400.0,24.4537,24.4572,24.4254,24.4289,22400.0
2005-09-13 12:30:00,69.02,69.04,69.0,69.02,12800.0,24.4219,24.4289,24.4148,24.4219,12800.0
2005-09-13 12:40:00,69.02,69.08,68.99,68.99,25700.0,24.4219,24.4431,24.4112,24.4112,25700.0
2005-09-13 12:50:00,68.99,69.0,68.93,68.94,22700.0,24.4112,24.4148,24.39,24.3936,22700.0
2005-09-13 13:00:00,68.94,69.03,68.92,69.03,42300.0,24.3936,24.4254,24.3865,24.4254,42300.0
2005-09-13 13:10:00,69.02,69.11,69.02,69.08,13900.0,24.4219,24.4537,24.4219,24.4431,13900.0
2005-09-13 13:20:00,69.09,69.1,69.02,69.03,10600.0,24.4466,24.4502,24.4219,24.4254,10600.0
2005-09-13 13:30:00,69.03,69.06,68.93,69.01,59300.0,24.4254,24.436,24.39,24.4183,59300.0
2005-09-13 13:40:00,69.02,69.03,68.93,68.96,21800.0,24.4219,24.4254,24.39,24.4006,21800.0
2005-09-13 13:50:00,68.97,68.98,68.92,68.97,19700.0,24.4042,24.4077,24.3865,24.4042,19700.0
2005-09-13 14:00:00,68.97,68.97,68.85,68.97,26500.0,24.4042,24.4042,24.3617,24.4042,26500.0
2005-09-13 14:10:00,68.97,69.23,68.97,69.2,43100.0,24.4042,24.4962,24.4042,24.4856,43100.0
2005-09-13 14:20:00,69.2,69.23,69.15,69.17,80400.0,24.4856,24.4962,24.4679,24.4749,80400.0
2005-09-13 14:30:00,69.15,69.23,69.15,69.2,24400.0,24.4679,24.4962,24.4679,24.4856,24400.0
2005-09-13 14:40:00,69.2,69.21,69.15,69.18,24600.0,24.4856,24.4891,24.4679,24.4785,24600.0
2005-09-13 14:50:00,69.19,69.2,69.12,69.12,53000.0,24.482,24.4856,24.4572,24.4572,53000.0
2005-09-13 15:00:00,69.12,69.14,69.1,69.11,26300.0,24.4572,24.4643,24.4502,24.4537,26300.0
2005-09-13 15:10:00,69.12,69.13,69.01,69.02,50300.0,24.4572,24.4608,24.4183,24.4219,50300.0
2005-09-13 15:20:00,69.03,69.04,68.93,68.96,32900.0,24.4254,24.4289,24.39,24.4006,32900.0
2005-09-13 15:30:00,68.95,68.99,68.9,68.9,56700.0,24.3971,24.4112,24.3794,24.3794,56700.0
2005-09-13 15:40:00,68.9,68.93,68.84,68.85,128900.0,24.3794,24.39,24.3582,24.3617,128900.0
2005-09-13 15:50:00,68.84,68.86,68.8,68.83,74300.0,24.3582,24.3653,24.344,24.3546,74300.0
2005-09-14 09:30:00,69.19,69.21,69.14,69.17,110000.0,24.482,24.4891,24.4643,24.4749,110000.0
2005-09-14 09:40:00,69.16,69.23,69.07,69.12,57000.0,24.4714,24.4962,24.4396,24.4572,57000.0
2005-09-14 09:50:00,69.1,69.16,69.08,69.1,91400.0,24.4502,24.4714,24.4431,24.4502,91400.0
2005-09-14 10:00:00,69.09,69.17,69.09,69.14,70800.0,24.4466,24.4749,24.4466,24.4643,70800.0
2005-09-14 10:10:00,69.15,69.26,69.13,69.25,78000.0,24.4679,24.5068,24.4608,24.5032,78000.0
2005-09-14 10:20:00,69.24,69.34,69.23,69.25,62800.0,24.4997,24.5351,24.4962,24.5032,62800.0
2005-09-14 10:30:00,69.26,69.4,69.11,69.12,269600.0,24.5068,24.5563,24.4537,24.4572,269600.0
2005-09-14 10:40:00,69.12,69.27,69.12,69.24,158900.0,24.4572,24.5103,24.4572,24.4997,158900.0
2005-09-14 10:50:00,69.24,69.26,69.13,69.13,96700.0,24.4997,24.5068,24.4608,24.4608,96700.0
2005-09-14 11:00:00,69.13,69.17,69.08,69.13,72900.0,24.4608,24.4749,24.4431,24.4608,72900.0
2005-09-14 11:10:00,69.12,69.3,69.12,69.22,94000.0,24.4572,24.5209,24.4572,24.4926,94000.0
2005-09-14 11:20:00,69.22,69.29,69.21,69.26,78500.0,24.4926,24.5174,24.4891,24.5068,78500.0
2005-09-14 11:30:00,69.26,69.28,69.13,69.18,70600.0,24.5068,24.5139,24.4608,24.4785,70600.0
2005-09-14 11:40:00,69.2,69.34,69.19,69.3,146700.0,24.4856,24.5351,24.482,24.5209,146700.0
2005-09-14 11:50:00,69.29,69.37,69.28,69.28,189500.0,24.5174,24.5457,24.5139,24.5139,189500.0
2005-09-14 12:00:00,69.28,69.3,69.22,69.26,58900.0,24.5139,24.5209,24.4926,24.5068,58900.0
2005-09-14 12:10:00,69.27,69.27,69.2,69.21,37000.0,24.5103,24.5103,24.4856,24.4891,37000.0
2005-09-14 12:20:00,69.22,69.24,69.19,69.19,19700.0,24.4926,24.4997,24.482,24.482,19700.0
2005-09-14 12:30:00,69.2,69.22,69.16,69.17,42500.0,24.4856,24.4926,24.4714,24.4749,42500.0
2005-09-14 12:40:00,69.2,69.24,69.19,69.22,32700.0,24.4856,24.4997,24.482,24.4926,32700.0
2005-09-14 12:50:00,69.22,69.24,69.17,69.24,24000.0,24.4926,24.4997,24.4749,24.4997,24000.0
2005-09-14 13:00:00,69.24,69.26,69.21,69.25,23900.0,24.4997,24.5068,24.4891,24.5032,23900.0
2005-09-14 13:10:00,69.23,69.25,69.14,69.14,32500.0,24.4962,24.5032,24.4643,24.4643,32500.0
2005-09-14 13:20:00,69.14,69.18,69.14,69.17,30300.0,24.4643,24.4785,24.4643,24.4749,30300.0
2005-09-14 13:30:00,69.16,69.18,69.12,69.12,38000.0,24.4714,24.4785,24.4572,24.4572,38000.0
2005-09-14 13:40:00,69.1,69.12,69.06,69.1,141100.0,24.4502,24.4572,24.436,24.4502,141100.0
2005-09-14 13:50:00,69.09,69.13,69.06,69.06,77800.0,24.4466,24.4608,24.436,24.436,77800.0
2005-09-14 14:00:00,69.07,69.11,69.03,69.09,71700.0,24.4396,24.4537,24.4254,24.4466,71700.0
2005-09-14 14:10:00,69.07,69.09,68.96,68.96,57700.0,24.4396,24.4466,24.4006,24.4006,57700.0
2005-09-14 14:20:00,68.97,69.11,68.9,69.11,131200.0,24.4042,24.4537,24.3794,24.4537,131200.0
2005-09-14 14:30:00,69.11,69.17,69.08,69.14,90100.0,24.4537,24.4749,24.4431,24.4643,90100.0
2005-09-14 14:40:00,69.14,69.14,69.1,69.1,44000.0,24.4643,24.4643,24.4502,24.4502,44000.0
2005-09-14 14:50:00,69.1,69.14,69.07,69.1,110100.0,24.4502,24.4643,24.4396,24.4502,110100.0
2005-09-14 15:00:00,69.12,69.15,69.08,69.11,138600.0,24.4572,24.4679,24.4431,24.4537,138600.0
2005-09-14 15:10:00,69.12,69.12,69.07,69.1,120000.0,24.4572,24.4572,24.4396,24.4502,120000.0
2005-09-14 15:20:00,69.1,69.23,69.1,69.19,66100.0,24.4502,24.4962,24.4502,24.482,66100.0
2005-09-14 15:30:00,69.2,69.21,69.15,69.18,77400.0,24.4856,24.4891,24.4679,24.4785,77400.0
2005-09-14 15:40:00,69.18,69.29,69.16,69.26,59700.0,24.4785,24.5174,24.4714,24.5068,59700.0
2005-09-14 15:50:00,69.28,69.29,69.18,69.2,83900.0,24.5139,24.5174,24.4785,24.4856,83900.0
2005-09-15 09:30:00,70.25,70.25,70.09,70.12,212900.0,24.8571,24.8571,24.8005,24.8111,212900.0
2005-09-15 09:40:00,70.12,70.18,70.09,70.1,264800.0,24.8111,24.8323,24.8005,24.804,264800.0
2005-09-15 09:50:00,70.1,70.25,70.08,70.24,195700.0,24.804,24.8571,24.7969,24.8535,195700.0
2005-09-15 10:00:00,70.24,70.26,70.08,70.13,206700.0,24.8535,24.8606,24.7969,24.8146,206700.0
2005-09-15 10:10:00,70.12,70.28,70.11,70.24,104400.0,24.8111,24.8677,24.8075,24.8535,104400.0
2005-09-15 10:20:00,70.25,70.33,70.24,70.31,120100.0,24.8571,24.8854,24.8535,24.8783,120100.0
2005-09-15 10:30:00,70.3,70.35,70.2,70.21,201600.0,24.8748,24.8925,24.8394,24.8429,201600.0
2005-09-15 10:40:00,70.21,70.21,70.07,70.07,172300.0,24.8429,24.8429,24.7934,24.7934,172300.0
2005-09-15 10:50:00,70.08,70.14,70.03,70.05,99500.0,24.7969,24.8182,24.7792,24.7863,99500.0
2005-09-15 11:00:00,70.04,70.08,70.01,70.08,230000.0,24.7828,24.7969,24.7722,24.7969,230000.0
2005-09-15 11:10:00,70.08,70.09,69.93,69.97,129100.0,24.7969,24.8005,24.7439,24.758,129100.0
2005-09-15 11:20:00,69.97,69.97,69.86,69.86,68000.0,24.758,24.758,24.7191,24.7191,68000.0
2005-09-15 11:30:00,69.87,70.01,69.81,69.9,115800.0,24.7226,24.7722,24.7014,24.7332,115800.0
2005-09-15 11:40:00,69.87,69.95,69.8,69.84,69400.0,24.7226,24.7509,24.6979,24.712,69400.0
2005-09-15 11:50:00,69.84,69.91,69.83,69.88,66400.0,24.712,24.7368,24.7085,24.7262,66400.0
2005-09-15 12:00:00,69.88,69.91,69.76,69.77,94500.0,24.7262,24.7368,24.6837,24.6872,94500.0
2005-09-15 12:10:00,69.76,69.76,69.68,69.75,96400.0,24.6837,24.6837,24.6554,24.6802,96400.0
2005-09-15 12:20:00,69.74,69.83,69.73,69.79,76100.0,24.6766,24.7085,24.6731,24.6943,76100.0
2005-09-15 12:30:00,69.8,69.81,69.71,69.73,56100.0,24.6979,24.7014,24.666,24.6731,56100.0
2005-09-15 12:40:00,69.71,69.78,69.71,69.78,32900.0,24.666,24.6908,24.666,24.6908,32900.0
2005-09-15 12:50:00,69.77,69.78,69.71,69.72,36000.0,24.6872,24.6908,24.666,24.6696,36000.0
2005-09-15 13:00:00,69.72,69.72,69.65,69.66,38500.0,24.6696,24.6696,24.6448,24.6483,38500.0
2005-09-15 13:10:00,69.65,69.66,69.57,69.59,71200.0,24.6448,24.6483,24.6165,24.6236,71200.0
2005-09-15 13:20:00,69.58,69.58,69.35,69.35,77800.0,24.62,24.62,24.5386,24.5386,77800.0
2005-09-15 13:30:00,69.36,69.53,69.35,69.49,104300.0,24.5422,24.6023,24.5386,24.5882,104300.0
2005-09-15 13:40:00,69.49,69.56,69.46,69.5,57500.0,24.5882,24.6129,24.5776,24.5917,57500.0
2005-09-15 13:50:00,69.5,69.61,69.48,69.58,127500.0,24.5917,24.6306,24.5846,24.62,127500.0
2005-09-15 14:00:00,69.59,69.65,69.55,69.58,73800.0,24.6236,24.6448,24.6094,24.62,73800.0
2005-09-15 14:10:00,69.58,69.74,69.58,69.72,39500.0,24.62,24.6766,24.62,24.6696,39500.0
2005-09-15 14:20:00,69.72,69.73,69.6,69.73,44800.0,24.6696,24.6731,24.6271,24.6731,44800.0
2005-09-15 14:30:00,69.74,69.78,69.72,69.73,51700.0,24.6766,24.6908,24.6696,24.6731,51700.0
2005-09-15 14:40:00,69.72,69.77,69.62,69.7,65600.0,24.6696,24.6872,24.6342,24.6625,65600.0
2005-09-15 14:50:00,69.72,69.78,69.71,69.71,35400.0,24.6696,24.6908,24.666,24.666,35400.0
2005-09-15 15:00:00,69.73,69.76,69.68,69.7,47000.0,24.6731,24.6837,24.6554,24.6625,47000.0
2005-09-15 15:10:00,69.69,69.72,69.63,69.71,37100.0,24.6589,24.6696,24.6377,24.666,37100.0
2005-09-15 15:20:00,69.71,69.85,69.71,69.81,72500.0,24.666,24.7155,24.666,24.7014,72500.0
2005-09-15 15:30:00,69.81,69.88,69.76,69.88,89100.0,24.7014,24.7262,24.6837,24.7262,89100.0
2005-09-15 15:40:00,69.88,69.94,69.82,69.85,84600.0,24.7262,24.7474,24.7049,24.7155,84600.0
2005-09-15 15:50:00,69.86,69.96,69.8,69.96,111000.0,24.7191,24.7545,24.6979,24.7545,111000.0
2005-09-16 09:30:00,70.9,70.9,70.7,70.73,170400.0,25.0871,25.0871,25.0163,25.0269,170400.0
2005-09-16 09:40:00,70.73,70.78,70.69,70.69,284300.0,25.0269,25.0446,25.0128,25.0128,284300.0
2005-09-16 09:50:00,70.69,70.75,70.62,70.65,133800.0,25.0128,25.034,24.988,24.9986,133800.0
2005-09-16 10:00:00,70.63,70.73,70.63,70.71,97200.0,24.9915,25.0269,24.9915,25.0198,97200.0
2005-09-16 10:10:00,70.74,70.85,70.71,70.82,112000.0,25.0305,25.0694,25.0198,25.0588,112000.0
2005-09-16 10:20:00,70.82,70.85,70.71,70.75,75000.0,25.0588,25.0694,25.0198,25.034,75000.0
2005-09-16 10:30:00,70.76,70.83,70.72,70.78,48700.0,25.0375,25.0623,25.0234,25.0446,48700.0
2005-09-16 10:40:00,70.78,70.78,70.7,70.73,63300.0,25.0446,25.0446,25.0163,25.0269,63300.0
2005-09-16 10:50:00,70.74,70.8,70.74,70.76,30800.0,25.0305,25.0517,25.0305,25.0375,30800.0
2005-09-16 11:00:00,70.76,70.87,70.75,70.84,65200.0,25.0375,25.0765,25.034,25.0658,65200.0
2005-09-16 11:10:00,70.84,70.9,70.81,70.9,70200.0,25.0658,25.0871,25.0552,25.0871,70200.0
2005-09-16 11:20:00,70.9,70.91,70.83,70.83,52600.0,25.0871,25.0906,25.0623,25.0623,52600.0
2005-09-16 11:30:00,70.83,70.84,70.6,70.66,117300.0,25.0623,25.0658,24.9809,25.0022,117300.0
2005-09-16 11:40:00,70.62,70.63,70.52,70.57,41300.0,24.988,24.9915,24.9526,24.9703,41300.0
2005-09-16 11:50:00,70.57,70.59,70.5,70.5,27900.0,24.9703,24.9774,24.9455,24.9455,27900.0
2005-09-16 12:00:00,70.45,70.54,70.4,70.54,81200.0,24.9279,24.9597,24.9102,24.9597,81200.0
2005-09-16 12:10:00,70.55,70.55,70.47,70.47,76100.0,24.9632,24.9632,24.9349,24.9349,76100.0
2005-09-16 12:20:00,70.44,70.49,70.4,70.42,39400.0,24.9243,24.942,24.9102,24.9172,39400.0
2005-09-16 12:30:00,70.42,70.49,70.4,70.49,13300.0,24.9172,24.942,24.9102,24.942,13300.0
2005-09-16 12:40:00,70.49,70.59,70.49,70.57,14100.0,24.942,24.9774,24.942,24.9703,14100.0
2005-09-16 12:50:00,70.57,70.57,70.5,70.56,15700.0,24.9703,24.9703,24.9455,24.9668,15700.0
2005-09-16 13:00:00,70.56,70.59,70.52,70.55,19000.0,24.9668,24.9774,24.9526,24.9632,19000.0
2005-09-16 13:10:00,70.54,70.59,70.54,70.58,48600.0,24.9597,24.9774,24.9597,24.9739,48600.0
2005-09-16 13:20:00,70.59,70.59,70.54,70.55,12900.0,24.9774,24.9774,24.9597,24.9632,12900.0
2005-09-16 13:30:00,70.55,70.59,70.55,70.57,11900.0,24.9632,24.9774,24.9632,24.9703,11900.0
2005-09-16 13:40:00,70.58,70.66,70.57,70.65,48100.0,24.9739,25.0022,24.9703,24.9986,48100.0
2005-09-16 13:50:00,70.63,70.66,70.57,70.63,13900.0,24.9915,25.0022,24.9703,24.9915,13900.0
2005-09-16 14:00:00,70.63,70.69,70.63,70.63,48500.0,24.9915,25.0128,24.9915,24.9915,48500.0
2005-09-16 14:10:00,70.64,70.64,70.61,70.62,34400.0,24.9951,24.9951,24.9845,24.988,34400.0
2005-09-16 14:20:00,70.62,70.66,70.62,70.63,23900.0,24.988,25.0022,24.988,24.9915,23900.0
2005-09-16 14:30:00,70.64,70.69,70.62,70.68,23200.0,24.9951,25.0128,24.988,25.0092,23200.0
2005-09-16 14:40:00,70.69,70.7,70.62,70.66,33300.0,25.0128,25.0163,24.988,25.0022,33300.0
2005-09-16 14:50:00,70.65,70.7,70.65,70.66,45700.0,24.9986,25.0163,24.9986,25.0022,45700.0
2005-09-16 15:00:00,70.67,70.68,70.64,70.65,30400.0,25.0057,25.0092,24.9951,24.9986,30400.0
2005-09-16 15:10:00,70.64,70.68,70.62,70.65,69700.0,24.9951,25.0092,24.988,24.9986,69700.0
2005-09-16 15:20:00,70.64,70.64,70.53,70.54,107400.0,24.9951,24.9951,24.9562,24.9597,107400.0
2005-09-16 15:30:00,70.54,70.6,70.45,70.49,187100.0,24.9597,24.9809,24.9279,24.942,187100.0
2005-09-16 15:40:00,70.49,70.53,70.45,70.51,185300.0,24.942,24.9562,24.9279,24.9491,185300.0
2005-09-16 15:50:00,70.5,70.55,70.46,70.55,168800.0,24.9455,24.9632,24.9314,24.9632,168800.0
2005-09-19 09:30:00,71.28,71.39,71.27,71.36,215500.0,25.2215,25.2605,25.218,25.2498,215500.0
2005-09-19 09:40:00,71.37,71.49,71.34,71.48,102800.0,25.2534,25.2958,25.2428,25.2923,102800.0
2005-09-19 09:50:00,71.43,71.45,71.29,71.45,136000.0,25.2746,25.2817,25.2251,25.2817,136000.0
2005-09-19 10:00:00,71.45,71.63,71.45,71.6,117800.0,25.2817,25.3454,25.2817,25.3348,117800.0
2005-09-19 10:10:00,71.59,71.91,71.59,71.87,195000.0,25.3312,25.4445,25.3312,25.4303,195000.0
2005-09-19 10:20:00,71.87,72.04,71.85,72.0,185100.0,25.4303,25.4905,25.4232,25.4763,185100.0
2005-09-19 10:30:00,72.0,72.09,71.95,71.99,96900.0,25.4763,25.5081,25.4586,25.4728,96900.0
2005-09-19 10:40:00,71.98,72.0,71.92,71.92,78700.0,25.4692,25.4763,25.448,25.448,78700.0
2005-09-19 10:50:00,71.9,71.94,71.81,71.9,129700.0,25.4409,25.4551,25.4091,25.4409,129700.0
2005-09-19 11:00:00,71.88,71.93,71.85,71.88,106000.0,25.4338,25.4515,25.4232,25.4338,106000.0
2005-09-19 11:10:00,71.89,71.92,71.8,71.85,87200.0,25.4374,25.448,25.4055,25.4232,87200.0
2005-09-19 11:20:00,71.85,71.95,71.8,71.91,50100.0,25.4232,25.4586,25.4055,25.4445,50100.0
2005-09-19 11:30:00,71.91,71.98,71.88,71.95,30700.0,25.4445,25.4692,25.4338,25.4586,30700.0
2005-09-19 11:40:00,71.97,71.98,71.93,71.93,18100.0,25.4657,25.4692,25.4515,25.4515,18100.0
2005-09-19 11:50:00,71.93,71.95,71.87,71.93,24200.0,25.4515,25.4586,25.4303,25.4515,24200.0
2005-09-19 12:00:00,71.93,72.0,71.93,72.0,33900.0,25.4515,25.4763,25.4515,25.4763,33900.0
2005-09-19 12:10:00,72.0,72.01,71.95,71.98,44900.0,25.4763,25.4798,25.4586,25.4692,44900.0
2005-09-19 12:20:00,71.97,72.07,71.97,72.06,27200.0,25.4657,25.5011,25.4657,25.4975,27200.0
2005-09-19 12:30:00,72.05,72.07,71.99,71.99,28100.0,25.494,25.5011,25.4728,25.4728,28100.0
2005-09-19 12:40:00,71.97,71.98,71.92,71.95,22500.0,25.4657,25.4692,25.448,25.4586,22500.0
2005-09-19 12:50:00,71.95,71.96,71.93,71.95,30400.0,25.4586,25.4621,25.4515,25.4586,30400.0
2005-09-19 13:00:00,71.96,71.97,71.93,71.94,31100.0,25.4621,25.4657,25.4515,25.4551,31100.0
2005-09-19 13:10:00,71.93,71.96,71.92,71.94,21300.0,25.4515,25.4621,25.448,25.4551,21300.0
2005-09-19 13:20:00,71.94,71.95,71.91,71.92,16500.0,25.4551,25.4586,25.4445,25.448,16500.0
2005-09-19 13:30:00,71.92,71.95,71.9,71.91,27300.0,25.448,25.4586,25.4409,25.4445,27300.0
2005-09-19 13:40:00,71.91,71.95,71.89,71.92,53100.0,25.4445,25.4586,25.4374,25.448,53100.0
2005-09-19 13:50:00,71.92,71.92,71.86,71.92,26600.0,25.448,25.448,25.4268,25.448,26600.0
2005-09-19 14:00:00,71.92,71.93,71.85,71.92,22200.0,25.448,25.4515,25.4232,25.448,22200.0
2005-09-19 14:10:00,71.91,71.93,71.89,71.91,17900.0,25.4445,25.4515,25.4374,25.4445,17900.0
2005-09-19 14:20:00,71.89,71.9,71.82,71.83,53900.0,25.4374,25.4409,25.4126,25.4161,53900.0
2005-09-19 14:30:00,71.83,71.87,71.82,71.85,44500.0,25.4161,25.4303,25.4126,25.4232,44500.0
2005-09-19 14:40:00,71.85,71.93,71.77,71.77,61000.0,25.4232,25.4515,25.3949,25.3949,61000.0
2005-09-19 14:50:00,71.77,71.8,71.74,71.74,98100.0,25.3949,25.4055,25.3843,25.3843,98100.0
2005-09-19 15:00:00,71.75,71.83,71.74,71.75,84100.0,25.3878,25.4161,25.3843,25.3878,84100.0
2005-09-19 15:10:00,71.73,71.93,71.65,71.65,79300.0,25.3808,25.4515,25.3525,25.3525,79300.0
2005-09-19 15:20:00,71.65,71.69,71.54,71.54,115700.0,25.3525,25.3666,25.3135,25.3135,115700.0
2005-09-19 15:30:00,71.54,71.68,71.54,71.61,179100.0,25.3135,25.3631,25.3135,25.3383,179100.0
2005-09-19 15:40:00,71.62,71.67,71.55,71.67,278600.0,25.3418,25.3595,25.3171,25.3595,278600.0
2005-09-19 15:50:00,71.67,71.68,71.6,71.66,154300.0,25.3595,25.3631,25.3348,25.356,154300.0
2005-09-20 09:30:00,72.0,72.05,71.92,72.05,246400.0,25.4763,25.494,25.448,25.494,246400.0
2005-09-20 09:40:00,72.0,72.14,71.96,72.11,205200.0,25.4763,25.5258,25.4621,25.5152,205200.0
2005-09-20 09:50:00,72.11,72.27,72.09,72.18,188200.0,25.5152,25.5718,25.5081,25.54,188200.0
2005-09-20 10:00:00,72.15,72.16,71.95,71.97,139000.0,25.5294,25.5329,25.4586,25.4657,139000.0
2005-09-20 10:10:00,71.96,72.15,71.87,72.11,90100.0,25.4621,25.5294,25.4303,25.5152,90100.0
2005-09-20 10:20:00,72.09,72.1,71.89,71.92,113300.0,25.5081,25.5117,25.4374,25.448,113300.0
2005-09-20 10:30:00,71.92,71.97,71.86,71.87,36800.0,25.448,25.4657,25.4268,25.4303,36800.0
2005-09-20 10:40:00,71.9,71.91,71.6,71.6,143700.0,25.4409,25.4445,25.3348,25.3348,143700.0
2005-09-20 10:50:00,71.6,71.67,71.48,71.5,149100.0,25.3348,25.3595,25.2923,25.2994,149100.0
2005-09-20 11:00:00,71.49,71.6,71.45,71.57,183300.0,25.2958,25.3348,25.2817,25.3241,183300.0
2005-09-20 11:10:00,71.58,71.59,71.47,71.48,115200.0,25.3277,25.3312,25.2888,25.2923,115200.0
2005-09-20 11:20:00,71.48,71.65,71.46,71.59,106600.0,25.2923,25.3525,25.2852,25.3312,106600.0
2005-09-20 11:30:00,71.56,71.61,71.5,71.57,53500.0,25.3206,25.3383,25.2994,25.3241,53500.0
2005-09-20 11:40:00,71.54,71.57,71.52,71.52,65200.0,25.3135,25.3241,25.3065,25.3065,65200.0
2005-09-20 11:50:00,71.52,71.53,71.4,71.43,33700.0,25.3065,25.31,25.264,25.2746,33700.0
2005-09-20 12:00:00,71.43,71.44,71.31,71.33,66600.0,25.2746,25.2782,25.2322,25.2392,66600.0
2005-09-20 12:10:00,71.33,71.43,71.31,71.43,64100.0,25.2392,25.2746,25.2322,25.2746,64100.0
2005-09-20 12:20:00,71.41,71.43,71.35,71.43,37200.0,25.2675,25.2746,25.2463,25.2746,37200.0
2005-09-20 12:30:00,71.43,71.44,71.4,71.4,19000.0,25.2746,25.2782,25.264,25.264,19000.0
2005-09-20 12:40:00,71.41,71.46,71.38,71.45,12400.0,25.2675,25.2852,25.2569,25.2817,12400.0
2005-09-20 12:50:00,71.47,71.47,71.43,71.45,20900.0,25.2888,25.2888,25.2746,25.2817,20900.0
2005-09-20 13:00:00,71.45,71.58,71.45,71.54,40700.0,25.2817,25.3277,25.2817,25.3135,40700.0
2005-09-20 13:10:00,71.56,71.61,71.51,71.6,28400.0,25.3206,25.3383,25.3029,25.3348,28400.0
2005-09-20 13:20:00,71.6,71.7,71.6,71.68,59400.0,25.3348,25.3701,25.3348,25.3631,59400.0
2005-09-20 13:30:00,71.69,71.78,71.65,71.71,55200.0,25.3666,25.3985,25.3525,25.3737,55200.0
2005-09-20 13:40:00,71.71,71.78,71.66,71.7,34600.0,25.3737,25.3985,25.356,25.3701,34600.0
2005-09-20 13:50:00,71.69,71.73,71.66,71.72,19800.0,25.3666,25.3808,25.356,25.3772,19800.0
2005-09-20 14:00:00,71.72,71.87,71.69,71.86,38400.0,25.3772,25.4303,25.3666,25.4268,38400.0
2005-09-20 14:10:00,71.87,71.91,71.74,71.75,61500.0,25.4303,25.4445,25.3843,25.3878,61500.0
2005-09-20 14:20:00,71.74,71.77,71.65,71.76,58200.0,25.3843,25.3949,25.3525,25.3914,58200.0
2005-09-20 14:30:00,71.78,71.82,71.7,71.7,65800.0,25.3985,25.4126,25.3701,25.3701,65800.0
2005-09-20 14:40:00,71.7,71.7,71.44,71.44,61600.0,25.3701,25.3701,25.2782,25.2782,61600.0
2005-09-20 14:50:00,71.45,71.47,71.35,71.36,34600.0,25.2817,25.2888,25.2463,25.2498,34600.0
2005-09-20 15:00:00,71.36,71.37,71.18,71.37,110300.0,25.2498,25.2534,25.1862,25.2534,110300.0
2005-09-20 15:10:00,71.36,71.39,71.24,71.33,138200.0,25.2498,25.2605,25.2074,25.2392,138200.0
2005-09-20 15:20:00,71.34,71.35,71.25,71.35,137300.0,25.2428,25.2463,25.2109,25.2463,137300.0
2005-09-20 15:30:00,71.35,71.43,71.26,71.4,205600.0,25.2463,25.2746,25.2145,25.264,205600.0
2005-09-20 15:40:00,71.38,71.51,71.36,71.47,192700.0,25.2569,25.3029,25.2498,25.2888,192700.0
2005-09-20 15:50:00,71.48,71.58,71.41,71.41,199600.0,25.2923,25.3277,25.2675,25.2675,199600.0
2005-09-21 09:30:00,72.32,72.44,72.32,72.44,114400.0,25.5895,25.632,25.5895,25.632,114400.0
2005-09-21 09:40:00,72.45,72.53,72.43,72.52,268200.0,25.6355,25.6638,25.6284,25.6603,268200.0
2005-09-21 09:50:00,72.51,72.66,72.42,72.57,244900.0,25.6568,25.7098,25.6249,25.678,244900.0
2005-09-21 10:00:00,72.57,72.62,72.44,72.5,156700.0,25.678,25.6957,25.632,25.6532,156700.0
2005-09-21 10:10:00,72.51,72.54,72.44,72.49,181600.0,25.6568,25.6674,25.632,25.6497,181600.0
2005-09-21 10:20:00,72.5,72.55,72.45,72.46,78100.0,25.6532,25.6709,25.6355,25.6391,78100.0
2005-09-21 10:30:00,72.47,72.5,72.25,72.4,288000.0,25.6426,25.6532,25.5648,25.6178,288000.0
2005-09-21 10:40:00,72.4,72.54,72.37,72.4,142700.0,25.6178,25.6674,25.6072,25.6178,142700.0
2005-09-21 10:50:00,72.39,72.52,72.39,72.48,89800.0,25.6143,25.6603,25.6143,25.6461,89800.0
2005-09-21 11:00:00,72.49,72.52,72.3,72.32,104000.0,25.6497,25.6603,25.5825,25.5895,104000.0
2005-09-21 11:10:00,72.3,72.3,72.08,72.1,67200.0,25.5825,25.5825,25.5046,25.5117,67200.0
2005-09-21 11:20:00,72.11,72.11,71.93,71.97,159900.0,25.5152,25.5152,25.4515,25.4657,159900.0
2005-09-21 11:30:00,71.97,72.01,71.91,71.99,78500.0,25.4657,25.4798,25.4445,25.4728,78500.0
2005-09-21 11:40:00,71.98,72.01,71.92,71.93,26800.0,25.4692,25.4798,25.448,25.4515,26800.0
2005-09-21 11:50:00,71.94,71.96,71.81,71.83,42100.0,25.4551,25.4621,25.4091,25.4161,42100.0
2005-09-21 12:00:00,71.85,72.0,71.85,71.98,49500.0,25.4232,25.4763,25.4232,25.4692,49500.0
2005-09-21 12:10:00,71.97,72.03,71.95,71.97,148000.0,25.4657,25.4869,25.4586,25.4657,148000.0
2005-09-21 12:20:00,71.97,72.02,71.87,71.88,80000.0,25.4657,25.4834,25.4303,25.4338,80000.0
2005-09-21 12:30:00,71.89,71.9,71.84,71.85,34400.0,25.4374,25.4409,25.4197,25.4232,34400.0
2005-09-21 12:40:00,71.87,71.87,71.8,71.82,21900.0,25.4303,25.4303,25.4055,25.4126,21900.0
2005-09-21 12:50:00,71.8,71.81,71.67,71.72,91700.0,25.4055,25.4091,25.3595,25.3772,91700.0
2005-09-21 13:00:00,71.71,71.75,71.68,71.72,49200.0,25.3737,25.3878,25.3631,25.3772,49200.0
2005-09-21 13:10:00,71.72,71.75,71.65,71.68,47400.0,25.3772,25.3878,25.3525,25.3631,47400.0
2005-09-21 13:20:00,71.69,71.69,71.61,71.66,15200.0,25.3666,25.3666,25.3383,25.356,15200.0
2005-09-21 13:30:00,71.67,71.72,71.63,71.66,22600.0,25.3595,25.3772,25.3454,25.356,22600.0
2005-09-21 13:40:00,71.67,71.73,71.67,71.72,41700.0,25.3595,25.3808,25.3595,25.3772,41700.0
2005-09-21 13:50:00,71.7,71.75,71.69,71.75,50400.0,25.3701,25.3878,25.3666,25.3878,50400.0
2005-09-21 14:00:00,71.74,71.74,71.66,71.72,31300.0,25.3843,25.3843,25.356,25.3772,31300.0
2005-09-21 14:10:00,71.72,71.86,71.7,71.83,86200.0,25.3772,25.4268,25.3701,25.4161,86200.0
2005-09-21 14:20:00,71.82,71.82,71.7,71.77,64300.0,25.4126,25.4126,25.3701,25.3949,64300.0
2005-09-21 14:30:00,71.76,71.84,71.76,71.81,31400.0,25.3914,25.4197,25.3914,25.4091,31400.0
2005-09-21 14:40:00,71.81,71.85,71.76,71.78,75600.0,25.4091,25.4232,25.3914,25.3985,75600.0
2005-09-21 14:50:00,71.8,71.88,71.78,71.87,19700.0,25.4055,25.4338,25.3985,25.4303,19700.0
2005-09-21 15:00:00,71.87,71.88,71.8,71.85,100400.0,25.4303,25.4338,25.4055,25.4232,100400.0
2005-09-21 15:10:00,71.82,71.89,71.79,71.82,54500.0,25.4126,25.4374,25.402,25.4126,54500.0
2005-09-21 15:20:00,71.8,71.92,71.8,71.9,77200.0,25.4055,25.448,25.4055,25.4409,77200.0
2005-09-21 15:30:00,71.91,71.91,71.78,71.78,82600.0,25.4445,25.4445,25.3985,25.3985,82600.0
2005-09-21 15:40:00,71.79,71.85,71.75,71.85,78100.0,25.402,25.4232,25.3878,25.4232,78100.0
2005-09-21 15:50:00,71.84,71.9,71.84,71.89,82000.0,25.4197,25.4409,25.4197,25.4374,82000.0
2005-09-22 09:30:00,71.48,71.54,71.45,71.52,144100.0,25.2923,25.3135,25.2817,25.3065,144100.0
2005-09-22 09:40:00,71.51,71.6,71.46,71.59,177300.0,25.3029,25.3348,25.2852,25.3312,177300.0
2005-09-22 09:50:00,71.56,71.88,71.54,71.81,132400.0,25.3206,25.4338,25.3135,25.4091,132400.0
2005-09-22 10:00:00,71.79,71.83,71.69,71.72,277400.0,25.402,25.4161,25.3666,25.3772,277400.0
2005-09-22 10:10:00,71.72,71.82,71.65,71.65,113300.0,25.3772,25.4126,25.3525,25.3525,113300.0
2005-09-22 10:20:00,71.65,71.65,71.5,71.52,124000.0,25.3525,25.3525,25.2994,25.3065,124000.0
2005-09-22 10:30:00,71.52,71.67,71.52,71.59,126900.0,25.3065,25.3595,25.3065,25.3312,126900.0
2005-09-22 10:40:00,71.59,71.59,71.48,71.48,67300.0,25.3312,25.3312,25.2923,25.2923,67300.0
2005-09-22 10:50:00,71.48,71.48,71.4,71.46,87600.0,25.2923,25.2923,25.264,25.2852,87600.0
2005-09-22 11:00:00,71.45,71.7,71.45,71.68,86700.0,25.2817,25.3701,25.2817,25.3631,86700.0
2005-09-22 11:10:00,71.68,71.82,71.68,71.76,93100.0,25.3631,25.4126,25.3631,25.3914,93100.0
2005-09-22 11:20:00,71.77,71.79,71.7,71.72,113900.0,25.3949,25.402,25.3701,25.3772,113900.0
2005-09-22 11:30:00,71.72,71.74,71.68,71.7,70600.0,25.3772,25.3843,25.3631,25.3701,70600.0
2005-09-22 11:40:00,71.71,71.71,71.58,71.61,53200.0,25.3737,25.3737,25.3277,25.3383,53200.0
2005-09-22 11:50:00,71.6,71.6,71.48,71.48,53300.0,25.3348,25.3348,25.2923,25.2923,53300.0
2005-09-22 12:00:00,71.46,71.5,71.35,71.35,62100.0,25.2852,25.2994,25.2463,25.2463,62100.0
2005-09-22 12:10:00,71.36,71.4,71.23,71.25,61000.0,25.2498,25.264,25.2038,25.2109,61000.0
2005-09-22 12:20:00,71.25,71.25,71.06,71.23,90900.0,25.2109,25.2109,25.1437,25.2038,90900.0
2005-09-22 12:30:00,71.24,71.32,71.16,71.19,55800.0,25.2074,25.2357,25.1791,25.1897,55800.0
2005-09-22 12:40:00,71.23,71.27,71.17,71.2,17200.0,25.2038,25.218,25.1826,25.1932,17200.0
2005-09-22 12:50:00,71.2,71.21,71.08,71.15,79900.0,25.1932,25.1968,25.1508,25.1755,79900.0
2005-09-22 13:00:00,71.15,71.16,71.04,71.11,67200.0,25.1755,25.1791,25.1366,25.1614,67200.0
2005-09-22 13:10:00,71.11,71.24,71.08,71.24,91600.0,25.1614,25.2074,25.1508,25.2074,91600.0
2005-09-22 13:20:00,71.25,71.25,71.11,71.21,59700.0,25.2109,25.2109,25.1614,25.1968,59700.0
2005-09-22 13:30:00,71.2,71.25,71.13,71.2,99500.0,25.1932,25.2109,25.1685,25.1932,99500.0
2005-09-22 13:40:00,71.2,71.25,71.1,71.1,48200.0,25.1932,25.2109,25.1578,25.1578,48200.0
2005-09-22 13:50:00,71.1,71.11,70.76,70.77,204300.0,25.1578,25.1614,25.0375,25.0411,204300.0
2005-09-22 14:00:00,70.76,70.85,70.71,70.71,124600.0,25.0375,25.0694,25.0198,25.0198,124600.0
2005-09-22 14:10:00,70.72,70.88,70.72,70.88,83700.0,25.0234,25.08,25.0234,25.08,83700.0
2005-09-22 14:20:00,70.88,71.07,70.88,71.04,58100.0,25.08,25.1472,25.08,25.1366,58100.0
2005-09-22 14:30:00,71.06,71.2,71.02,71.05,75600.0,25.1437,25.1932,25.1295,25.1402,75600.0
2005-09-22 14:40:00,71.09,71.32,71.09,71.32,50700.0,25.1543,25.2357,25.1543,25.2357,50700.0
2005-09-22 14:50:00,71.29,71.4,71.11,71.34,59700.0,25.2251,25.264,25.1614,25.2428,59700.0
2005-09-22 15:00:00,71.35,71.36,71.15,71.35,66600.0,25.2463,25.2498,25.1755,25.2463,66600.0
2005-09-22 15:10:00,71.35,71.36,71.25,71.25,67100.0,25.2463,25.2498,25.2109,25.2109,67100.0
2005-09-22 15:20:00,71.27,71.4,71.26,71.35,61900.0,25.218,25.264,25.2145,25.2463,61900.0
2005-09-22 15:30:00,71.35,71.36,71.23,71.36,63200.0,25.2463,25.2498,25.2038,25.2498,63200.0
2005-09-22 15:40:00,71.36,71.4,71.34,71.37,79200.0,25.2498,25.264,25.2428,25.2534,79200.0
2005-09-22 15:50:00,71.37,71.38,71.32,71.36,58200.0,25.2534,25.2569,25.2357,25.2498,58200.0
2005-09-23 09:30:00,70.25,70.28,70.17,70.24,170200.0,24.8571,24.8677,24.8288,24.8535,170200.0
2005-09-23 09:40:00,70.25,70.35,70.09,70.3,172000.0,24.8571,24.8925,24.8005,24.8748,172000.0
2005-09-23 09:50:00,70.32,70.36,70.07,70.09,106400.0,24.8819,24.896,24.7934,24.8005,106400.0
2005-09-23 10:00:00,70.09,70.25,70.08,70.2,103400.0,24.8005,24.8571,24.7969,24.8394,103400.0
2005-09-23 10:10:00,70.24,70.38,70.2,70.38,100900.0,24.8535,24.9031,24.8394,24.9031,100900.0
2005-09-23 10:20:00,70.38,70.66,70.38,70.57,176100.0,24.9031,25.0022,24.9031,24.9703,176100.0
2005-09-23 10:30:00,70.54,70.57,70.4,70.55,70000.0,24.9597,24.9703,24.9102,24.9632,70000.0
2005-09-23 10:40:00,70.58,70.67,70.48,70.48,83300.0,24.9739,25.0057,24.9385,24.9385,83300.0
2005-09-23 10:50:00,70.49,70.53,70.35,70.43,94500.0,24.942,24.9562,24.8925,24.9208,94500.0
2005-09-23 11:00:00,70.44,70.52,70.39,70.44,87800.0,24.9243,24.9526,24.9066,24.9243,87800.0
2005-09-23 11:10:00,70.43,70.61,70.4,70.58,66300.0,24.9208,24.9845,24.9102,24.9739,66300.0
2005-09-23 11:20:00,70.56,70.66,70.56,70.58,53600.0,24.9668,25.0022,24.9668,24.9739,53600.0
2005-09-23 11:30:00,70.58,70.6,70.48,70.48,39400.0,24.9739,24.9809,24.9385,24.9385,39400.0
2005-09-23 11:40:00,70.51,70.55,70.45,70.54,48700.0,24.9491,24.9632,24.9279,24.9597,48700.0
2005-09-23 11:50:00,70.55,70.55,70.44,70.45,58400.0,24.9632,24.9632,24.9243,24.9279,58400.0
2005-09-23 12:00:00,70.44,70.48,70.44,70.45,43400.0,24.9243,24.9385,24.9243,24.9279,43400.0
2005-09-23 12:10:00,70.46,70.57,70.43,70.53,37000.0,24.9314,24.9703,24.9208,24.9562,37000.0
2005-09-23 12:20:00,70.51,70.51,70.42,70.46,25400.0,24.9491,24.9491,24.9172,24.9314,25400.0
2005-09-23 12:30:00,70.47,70.57,70.47,70.54,8000.0,24.9349,24.9703,24.9349,24.9597,8000.0
2005-09-23 12:40:00,70.56,70.57,70.5,70.51,14800.0,24.9668,24.9703,24.9455,24.9491,14800.0
2005-09-23 12:50:00,70.51,70.52,70.48,70.52,12800.0,24.9491,24.9526,24.9385,24.9526,12800.0
2005-09-23 13:00:00,70.52,70.59,70.52,70.57,7800.0,24.9526,24.9774,24.9526,24.9703,7800.0
2005-09-23 13:10:00,70.56,70.63,70.54,70.55,39500.0,24.9668,24.9915,24.9597,24.9632,39500.0
2005-09-23 13:20:00,70.55,70.56,70.52,70.52,56200.0,24.9632,24.9668,24.9526,24.9526,56200.0
2005-09-23 13:30:00,70.52,70.6,70.5,70.57,22400.0,24.9526,24.9809,24.9455,24.9703,22400.0
2005-09-23 13:40:00,70.57,70.57,70.5,70.51,30300.0,24.9703,24.9703,24.9455,24.9491,30300.0
2005-09-23 13:50:00,70.52,70.57,70.51,70.56,42800.0,24.9526,24.9703,24.9491,24.9668,42800.0
2005-09-23 14:00:00,70.55,70.56,70.52,70.55,86600.0,24.9632,24.9668,24.9526,24.9632,86600.0
2005-09-23 14:10:00,70.55,70.6,70.54,70.54,67600.0,24.9632,24.9809,24.9597,24.9597,67600.0
2005-09-23 14:20:00,70.54,70.55,70.53,70.54,35200.0,24.9597,24.9632,24.9562,24.9597,35200.0
2005-09-23 14:30:00,70.53,70.54,70.5,70.52,47300.0,24.9562,24.9597,24.9455,24.9526,47300.0
2005-09-23 14:40:00,70.51,70.55,70.5,70.54,27200.0,24.9491,24.9632,24.9455,24.9597,27200.0
2005-09-23 14:50:00,70.52,70.54,70.49,70.51,46900.0,24.9526,24.9597,24.942,24.9491,46900.0
2005-09-23 15:00:00,70.51,70.55,70.49,70.55,28700.0,24.9491,24.9632,24.942,24.9632,28700.0
2005-09-23 15:10:00,70.56,70.62,70.56,70.58,49500.0,24.9668,24.988,24.9668,24.9739,49500.0
2005-09-23 15:20:00,70.59,70.62,70.52,70.55,68900.0,24.9774,24.988,24.9526,24.9632,68900.0
2005-09-23 15:30:00,70.56,70.56,70.5,70.51,98300.0,24.9668,24.9668,24.9455,24.9491,98300.0
2005-09-23 15:40:00,70.51,70.53,70.5,70.51,61100.0,24.9491,24.9562,24.9455,24.9491,61100.0
2005-09-23 15:50:00,70.5,70.5,70.44,70.49,77900.0,24.9455,24.9455,24.9243,24.942,77900.0
2005-09-26 09:30:00,70.01,70.05,69.97,70.0,122500.0,24.7722,24.7863,24.758,24.7686,122500.0
2005-09-26 09:40:00,70.01,70.11,69.94,69.99,87900.0,24.7722,24.8075,24.7474,24.7651,87900.0
2005-09-26 09:50:00,69.99,70.09,69.92,69.93,133800.0,24.7651,24.8005,24.7403,24.7439,133800.0
2005-09-26 10:00:00,69.93,70.0,69.9,69.95,161900.0,24.7439,24.7686,24.7332,24.7509,161900.0
2005-09-26 10:10:00,69.96,70.02,69.92,69.98,175400.0,24.7545,24.7757,24.7403,24.7615,175400.0
2005-09-26 10:20:00,69.97,70.01,69.87,69.96,79100.0,24.758,24.7722,24.7226,24.7545,79100.0
2005-09-26 10:30:00,69.95,70.11,69.93,70.1,121300.0,24.7509,24.8075,24.7439,24.804,121300.0
2005-09-26 10:40:00,70.1,70.22,70.02,70.22,128900.0,24.804,24.8465,24.7757,24.8465,128900.0
2005-09-26 10:50:00,70.24,70.34,70.22,70.25,152800.0,24.8535,24.8889,24.8465,24.8571,152800.0
2005-09-26 11:00:00,70.25,70.38,70.2,70.33,133800.0,24.8571,24.9031,24.8394,24.8854,133800.0
2005-09-26 11:10:00,70.34,70.56,70.34,70.52,112200.0,24.8889,24.9668,24.8889,24.9526,112200.0
2005-09-26 11:20:00,70.52,70.52,70.44,70.5,74700.0,24.9526,24.9526,24.9243,24.9455,74700.0
2005-09-26 11:30:00,70.51,70.7,70.49,70.7,36700.0,24.9491,25.0163,24.942,25.0163,36700.0
2005-09-26 11:40:00,70.72,70.72,70.56,70.7,46100.0,25.0234,25.0234,24.9668,25.0163,46100.0
2005-09-26 11:50:00,70.7,70.99,70.7,70.91,92800.0,25.0163,25.1189,25.0163,25.0906,92800.0
2005-09-26 12:00:00,70.91,70.91,70.79,70.85,41500.0,25.0906,25.0906,25.0482,25.0694,41500.0
2005-09-26 12:10:00,70.85,70.95,70.85,70.91,31300.0,25.0694,25.1048,25.0694,25.0906,31300.0
2005-09-26 12:20:00,70.91,71.0,70.91,71.0,28900.0,25.0906,25.1225,25.0906,25.1225,28900.0
2005-09-26 12:30:00,71.03,71.03,70.92,70.95,31900.0,25.1331,25.1331,25.0942,25.1048,31900.0
2005-09-26 12:40:00,70.97,71.0,70.93,70.96,32200.0,25.1118,25.1225,25.0977,25.1083,32200.0
2005-09-26 12:50:00,70.97,71.04,70.95,71.03,16800.0,25.1118,25.1366,25.1048,25.1331,16800.0
2005-09-26 13:00:00,71.03,71.04,70.85,70.93,45200.0,25.1331,25.1366,25.0694,25.0977,45200.0
2005-09-26 13:10:00,70.92,71.0,70.9,70.99,41500.0,25.0942,25.1225,25.0871,25.1189,41500.0
2005-09-26 13:20:00,70.99,70.99,70.9,70.9,26600.0,25.1189,25.1189,25.0871,25.0871,26600.0
2005-09-26 13:30:00,70.93,71.0,70.89,71.0,46300.0,25.0977,25.1225,25.0835,25.1225,46300.0
2005-09-26 13:40:00,71.0,71.14,71.0,71.07,48600.0,25.1225,25.172,25.1225,25.1472,48600.0
2005-09-26 13:50:00,71.1,71.13,71.05,71.07,40300.0,25.1578,25.1685,25.1402,25.1472,40300.0
2005-09-26 14:00:00,71.07,71.2,71.06,71.19,42200.0,25.1472,25.1932,25.1437,25.1897,42200.0
2005-09-26 14:10:00,71.19,71.2,70.98,71.01,48200.0,25.1897,25.1932,25.1154,25.126,48200.0
2005-09-26 14:20:00,71.0,71.13,70.96,71.11,41700.0,25.1225,25.1685,25.1083,25.1614,41700.0
2005-09-26 14:30:00,71.1,71.12,71.05,71.09,35200.0,25.1578,25.1649,25.1402,25.1543,35200.0
2005-09-26 14:40:00,71.09,71.15,70.94,71.01,43800.0,25.1543,25.1755,25.1012,25.126,43800.0
2005-09-26 14:50:00,71.01,71.05,70.98,70.99,47200.0,25.126,25.1402,25.1154,25.1189,47200.0
2005-09-26 15:00:00,70.99,71.07,70.91,71.07,59600.0,25.1189,25.1472,25.0906,25.1472,59600.0
2005-09-26 15:10:00,71.04,71.15,71.03,71.14,61100.0,25.1366,25.1755,25.1331,25.172,61100.0
2005-09-26 15:20:00,71.14,71.24,71.11,71.17,128400.0,25.172,25.2074,25.1614,25.1826,128400.0
2005-09-26 15:30:00,71.2,71.32,71.12,71.27,111000.0,25.1932,25.2357,25.1649,25.218,111000.0
2005-09-26 15:40:00,71.29,71.31,71.22,71.24,114800.0,25.2251,25.2322,25.2003,25.2074,114800.0
2005-09-26 15:50:00,71.24,71.32,71.2,71.32,129100.0,25.2074,25.2357,25.1932,25.2357,129100.0
2005-09-27 09:30:00,70.92,71.0,70.83,70.84,149900.0,25.0942,25.1225,25.0623,25.0658,149900.0
2005-09-27 09:40:00,70.84,71.01,70.8,70.98,153200.0,25.0658,25.126,25.0517,25.1154,153200.0
2005-09-27 09:50:00,70.97,71.19,70.95,71.19,153300.0,25.1118,25.1897,25.1048,25.1897,153300.0
2005-09-27 10:00:00,71.19,71.19,70.97,71.0,183200.0,25.1897,25.1897,25.1118,25.1225,183200.0
2005-09-27 10:10:00,71.0,71.0,70.86,70.94,112100.0,25.1225,25.1225,25.0729,25.1012,112100.0
2005-09-27 10:20:00,70.96,71.07,70.86,70.98,94900.0,25.1083,25.1472,25.0729,25.1154,94900.0
2005-09-27 10:30:00,70.98,71.05,70.92,70.98,60600.0,25.1154,25.1402,25.0942,25.1154,60600.0
2005-09-27 10:40:00,70.98,71.01,70.78,70.8,62200.0,25.1154,25.126,25.0446,25.0517,62200.0
2005-09-27 10:50:00,70.8,70.95,70.8,70.92,62900.0,25.0517,25.1048,25.0517,25.0942,62900.0
2005-09-27 11:00:00,70.93,71.03,70.93,70.96,83200.0,25.0977,25.1331,25.0977,25.1083,83200.0
2005-09-27 11:10:00,70.95,71.04,70.95,70.99,64800.0,25.1048,25.1366,25.1048,25.1189,64800.0
2005-09-27 11:20:00,70.97,70.98,70.87,70.93,58900.0,25.1118,25.1154,25.0765,25.0977,58900.0
2005-09-27 11:30:00,70.92,70.97,70.89,70.9,46700.0,25.0942,25.1118,25.0835,25.0871,46700.0
2005-09-27 11:40:00,70.89,70.91,70.85,70.88,37400.0,25.0835,25.0906,25.0694,25.08,37400.0
2005-09-27 11:50:00,70.82,70.89,70.76,70.89,17900.0,25.0588,25.0835,25.0375,25.0835,17900.0
2005-09-27 12:00:00,70.87,70.95,70.84,70.86,22300.0,25.0765,25.1048,25.0658,25.0729,22300.0
2005-09-27 12:10:00,70.85,70.93,70.85,70.9,27700.0,25.0694,25.0977,25.0694,25.0871,27700.0
2005-09-27 12:20:00,70.92,70.94,70.88,70.9,23700.0,25.0942,25.1012,25.08,25.0871,23700.0
2005-09-27 12:30:00,70.9,70.92,70.85,70.89,12400.0,25.0871,25.0942,25.0694,25.0835,12400.0
2005-09-27 12:40:00,70.88,70.91,70.83,70.9,18900.0,25.08,25.0906,25.0623,25.0871,18900.0
2005-09-27 12:50:00,70.9,70.96,70.9,70.96,25600.0,25.0871,25.1083,25.0871,25.1083,25600.0
2005-09-27 13:00:00,70.97,71.0,70.94,71.0,12600.0,25.1118,25.1225,25.1012,25.1225,12600.0
2005-09-27 13:10:00,71.0,71.05,70.97,70.98,29200.0,25.1225,25.1402,25.1118,25.1154,29200.0
2005-09-27 13:20:00,70.97,71.04,70.94,71.04,17000.0,25.1118,25.1366,25.1012,25.1366,17000.0
2005-09-27 13:30:00,71.03,71.05,70.94,70.97,56000.0,25.1331,25.1402,25.1012,25.1118,56000.0
2005-09-27 13:40:00,70.96,71.05,70.95,71.04,34400.0,25.1083,25.1402,25.1048,25.1366,34400.0
2005-09-27 13:50:00,71.04,71.05,70.95,70.96,22200.0,25.1366,25.1402,25.1048,25.1083,22200.0
2005-09-27 14:00:00,70.99,71.08,70.97,71.01,27700.0,25.1189,25.1508,25.1118,25.126,27700.0
2005-09-27 14:10:00,71.02,71.06,71.01,71.02,23100.0,25.1295,25.1437,25.126,25.1295,23100.0
2005-09-27 14:20:00,71.0,71.02,70.92,71.0,25700.0,25.1225,25.1295,25.0942,25.1225,25700.0
2005-09-27 14:30:00,70.99,71.0,70.92,70.97,37800.0,25.1189,25.1225,25.0942,25.1118,37800.0
2005-09-27 14:40:00,70.99,71.0,70.94,70.97,11100.0,25.1189,25.1225,25.1012,25.1118,11100.0
2005-09-27 14:50:00,70.97,71.1,70.94,71.08,45100.0,25.1118,25.1578,25.1012,25.1508,45100.0
2005-09-27 15:00:00,71.08,71.16,71.03,71.03,43800.0,25.1508,25.1791,25.1331,25.1331,43800.0
2005-09-27 15:10:00,71.02,71.08,70.91,70.97,46200.0,25.1295,25.1508,25.0906,25.1118,46200.0
2005-09-27 15:20:00,70.97,71.06,70.95,71.05,32700.0,25.1118,25.1437,25.1048,25.1402,32700.0
2005-09-27 15:30:00,71.05,71.06,70.95,71.02,62700.0,25.1402,25.1437,25.1048,25.1295,62700.0
2005-09-27 15:40:00,71.01,71.05,70.98,71.03,54700.0,25.126,25.1402,25.1154,25.1331,54700.0
2005-09-27 15:50:00,71.05,71.05,71.0,71.03,63700.0,25.1402,25.1402,25.1225,25.1331,63700.0
2005-09-28 09:30:00,71.73,71.79,71.71,71.73,167100.0,25.3808,25.402,25.3737,25.3808,167100.0
2005-09-28 09:40:00,71.72,71.73,71.66,71.7,136800.0,25.3772,25.3808,25.356,25.3701,136800.0
2005-09-28 09:50:00,71.7,71.8,71.65,71.72,97600.0,25.3701,25.4055,25.3525,25.3772,97600.0
2005-09-28 10:00:00,71.7,71.74,71.67,71.68,120500.0,25.3701,25.3843,25.3595,25.3631,120500.0
2005-09-28 10:10:00,71.69,71.73,71.67,71.69,44300.0,25.3666,25.3808,25.3595,25.3666,44300.0
2005-09-28 10:20:00,71.69,71.79,71.69,71.74,40500.0,25.3666,25.402,25.3666,25.3843,40500.0
2005-09-28 10:30:00,71.74,71.74,71.54,71.57,192100.0,25.3843,25.3843,25.3135,25.3241,192100.0
2005-09-28 10:40:00,71.58,71.66,71.48,71.48,66200.0,25.3277,25.356,25.2923,25.2923,66200.0
2005-09-28 10:50:00,71.48,71.53,71.37,71.48,262800.0,25.2923,25.31,25.2534,25.2923,262800.0
2005-09-28 11:00:00,71.48,71.53,71.44,71.53,208500.0,25.2923,25.31,25.2782,25.31,208500.0
2005-09-28 11:10:00,71.53,71.74,71.52,71.67,98500.0,25.31,25.3843,25.3065,25.3595,98500.0
2005-09-28 11:20:00,71.67,71.85,71.66,71.8,220800.0,25.3595,25.4232,25.356,25.4055,220800.0
2005-09-28 11:30:00,71.77,71.85,71.72,71.85,22800.0,25.3949,25.4232,25.3772,25.4232,22800.0
2005-09-28 11:40:00,71.84,71.99,71.83,71.95,77500.0,25.4197,25.4728,25.4161,25.4586,77500.0
2005-09-28 11:50:00,71.95,71.98,71.83,71.9,41200.0,25.4586,25.4692,25.4161,25.4409,41200.0
2005-09-28 12:00:00,71.91,71.95,71.89,71.91,33200.0,25.4445,25.4586,25.4374,25.4445,33200.0
2005-09-28 12:10:00,71.92,71.96,71.88,71.94,25900.0,25.448,25.4621,25.4338,25.4551,25900.0
2005-09-28 12:20:00,71.94,72.04,71.92,72.04,77300.0,25.4551,25.4905,25.448,25.4905,77300.0
2005-09-28 12:30:00,72.03,72.19,72.02,72.15,46800.0,25.4869,25.5435,25.4834,25.5294,46800.0
2005-09-28 12:40:00,72.16,72.25,72.14,72.2,51300.0,25.5329,25.5648,25.5258,25.5471,51300.0
2005-09-28 12:50:00,72.22,72.23,72.15,72.16,22300.0,25.5541,25.5577,25.5294,25.5329,22300.0
2005-09-28 13:00:00,72.15,72.22,72.15,72.2,35300.0,25.5294,25.5541,25.5294,25.5471,35300.0
2005-09-28 13:10:00,72.22,72.23,72.19,72.21,46200.0,25.5541,25.5577,25.5435,25.5506,46200.0
2005-09-28 13:20:00,72.22,72.35,72.2,72.27,74600.0,25.5541,25.6001,25.5471,25.5718,74600.0
2005-09-28 13:30:00,72.26,72.27,72.16,72.23,59200.0,25.5683,25.5718,25.5329,25.5577,59200.0
2005-09-28 13:40:00,72.24,72.27,72.2,72.2,31100.0,25.5612,25.5718,25.5471,25.5471,31100.0
2005-09-28 13:50:00,72.2,72.23,72.1,72.13,101800.0,25.5471,25.5577,25.5117,25.5223,101800.0
2005-09-28 14:00:00,72.14,72.14,72.04,72.1,81400.0,25.5258,25.5258,25.4905,25.5117,81400.0
2005-09-28 14:10:00,72.12,72.18,72.11,72.12,17300.0,25.5188,25.54,25.5152,25.5188,17300.0
2005-09-28 14:20:00,72.12,72.15,72.04,72.12,69300.0,25.5188,25.5294,25.4905,25.5188,69300.0
2005-09-28 14:30:00,72.13,72.18,72.12,72.16,26600.0,25.5223,25.54,25.5188,25.5329,26600.0
2005-09-28 14:40:00,72.16,72.2,72.11,72.12,64300.0,25.5329,25.5471,25.5152,25.5188,64300.0
2005-09-28 14:50:00,72.12,72.18,72.11,72.16,38900.0,25.5188,25.54,25.5152,25.5329,38900.0
2005-09-28 15:00:00,72.16,72.26,72.15,72.19,79700.0,25.5329,25.5683,25.5294,25.5435,79700.0
2005-09-28 15:10:00,72.2,72.2,72.12,72.13,47200.0,25.5471,25.5471,25.5188,25.5223,47200.0
2005-09-28 15:20:00,72.12,72.29,72.1,72.29,67700.0,25.5188,25.5789,25.5117,25.5789,67700.0
2005-09-28 15:30:00,72.29,72.37,72.25,72.37,90200.0,25.5789,25.6072,25.5648,25.6072,90200.0
2005-09-28 15:40:00,72.37,72.37,72.3,72.31,66700.0,25.6072,25.6072,25.5825,25.586,66700.0
2005-09-28 15:50:00,72.31,72.32,72.26,72.27,139800.0,25.586,25.5895,25.5683,25.5718,139800.0
2005-09-29 09:30:00,72.37,72.41,72.31,72.39,136300.0,25.6072,25.6214,25.586,25.6143,136300.0
2005-09-29 09:40:00,72.39,72.41,72.31,72.35,117800.0,25.6143,25.6214,25.586,25.6001,117800.0
2005-09-29 09:50:00,72.38,72.46,72.33,72.42,177000.0,25.6108,25.6391,25.5931,25.6249,177000.0
2005-09-29 10:00:00,72.42,72.49,72.3,72.33,153300.0,25.6249,25.6497,25.5825,25.5931,153300.0
2005-09-29 10:10:00,72.33,72.34,72.24,72.31,107000.0,25.5931,25.5966,25.5612,25.586,107000.0
2005-09-29 10:20:00,72.32,72.32,72.18,72.23,135500.0,25.5895,25.5895,25.54,25.5577,135500.0
2005-09-29 10:30:00,72.23,72.34,72.17,72.23,172800.0,25.5577,25.5966,25.5365,25.5577,172800.0
2005-09-29 10:40:00,72.23,72.23,72.07,72.15,150700.0,25.5577,25.5577,25.5011,25.5294,150700.0
2005-09-29 10:50:00,72.17,72.32,72.17,72.24,67500.0,25.5365,25.5895,25.5365,25.5612,67500.0
2005-09-29 11:00:00,72.24,72.24,72.11,72.11,40700.0,25.5612,25.5612,25.5152,25.5152,40700.0
2005-09-29 11:10:00,72.11,72.22,72.1,72.16,75000.0,25.5152,25.5541,25.5117,25.5329,75000.0
2005-09-29 11:20:00,72.16,72.28,72.14,72.24,81300.0,25.5329,25.5754,25.5258,25.5612,81300.0
2005-09-29 11:30:00,72.24,72.25,72.13,72.13,67500.0,25.5612,25.5648,25.5223,25.5223,67500.0
2005-09-29 11:40:00,72.14,72.22,72.12,72.14,49500.0,25.5258,25.5541,25.5188,25.5258,49500.0
2005-09-29 11:50:00,72.13,72.16,72.04,72.1,63400.0,25.5223,25.5329,25.4905,25.5117,63400.0
2005-09-29 12:00:00,72.12,72.27,72.08,72.22,78200.0,25.5188,25.5718,25.5046,25.5541,78200.0
2005-09-29 12:10:00,72.22,72.25,72.17,72.19,28200.0,25.5541,25.5648,25.5365,25.5435,28200.0
2005-09-29 12:20:00,72.19,72.2,72.11,72.15,19300.0,25.5435,25.5471,25.5152,25.5294,19300.0
2005-09-29 12:30:00,72.15,72.29,72.12,72.28,57000.0,25.5294,25.5789,25.5188,25.5754,57000.0
2005-09-29 12:40:00,72.28,72.33,72.18,72.2,54500.0,25.5754,25.5931,25.54,25.5471,54500.0
2005-09-29 12:50:00,72.2,72.21,72.17,72.18,49400.0,25.5471,25.5506,25.5365,25.54,49400.0
2005-09-29 13:00:00,72.2,72.23,72.14,72.15,65400.0,25.5471,25.5577,25.5258,25.5294,65400.0
2005-09-29 13:10:00,72.14,72.16,72.1,72.13,57400.0,25.5258,25.5329,25.5117,25.5223,57400.0
2005-09-29 13:20:00,72.14,72.23,72.14,72.19,52700.0,25.5258,25.5577,25.5258,25.5435,52700.0
2005-09-29 13:30:00,72.19,72.22,72.06,72.09,82100.0,25.5435,25.5541,25.4975,25.5081,82100.0
2005-09-29 13:40:00,72.09,72.14,72.06,72.09,70900.0,25.5081,25.5258,25.4975,25.5081,70900.0
2005-09-29 13:50:00,72.09,72.18,72.08,72.09,49900.0,25.5081,25.54,25.5046,25.5081,49900.0
2005-09-29 14:00:00,72.1,72.22,72.09,72.19,139800.0,25.5117,25.5541,25.5081,25.5435,139800.0
2005-09-29 14:10:00,72.2,72.24,72.19,72.24,35300.0,25.5471,25.5612,25.5435,25.5612,35300.0
2005-09-29 14:20:00,72.24,72.29,72.23,72.28,65500.0,25.5612,25.5789,25.5577,25.5754,65500.0
2005-09-29 14:30:00,72.29,72.34,72.29,72.3,31300.0,25.5789,25.5966,25.5789,25.5825,31300.0
2005-09-29 14:40:00,72.29,72.35,72.21,72.21,78500.0,25.5789,25.6001,25.5506,25.5506,78500.0
2005-09-29 14:50:00,72.22,72.29,72.2,72.25,73300.0,25.5541,25.5789,25.5471,25.5648,73300.0
2005-09-29 15:00:00,72.23,72.33,72.18,72.21,109600.0,25.5577,25.5931,25.54,25.5506,109600.0
2005-09-29 15:10:00,72.21,72.21,72.1,72.15,212500.0,25.5506,25.5506,25.5117,25.5294,212500.0
2005-09-29 15:20:00,72.15,72.19,72.1,72.19,128200.0,25.5294,25.5435,25.5117,25.5435,128200.0
2005-09-29 15:30:00,72.17,72.24,72.1,72.1,174900.0,25.5365,25.5612,25.5117,25.5117,174900.0
2005-09-29 15:40:00,72.1,72.17,72.1,72.11,163400.0,25.5117,25.5365,25.5117,25.5152,163400.0
2005-09-29 15:50:00,72.11,72.12,72.09,72.12,140400.0,25.5152,25.5188,25.5081,25.5188,140400.0
2005-09-30 09:30:00,71.7,71.8,71.65,71.75,122200.0,25.3701,25.4055,25.3525,25.3878,122200.0
2005-09-30 09:40:00,71.75,71.77,71.6,71.64,111300.0,25.3878,25.3949,25.3348,25.3489,111300.0
2005-09-30 09:50:00,71.64,71.69,71.54,71.69,129900.0,25.3489,25.3666,25.3135,25.3666,129900.0
2005-09-30 10:00:00,71.7,71.79,71.63,71.78,123100.0,25.3701,25.402,25.3454,25.3985,123100.0
2005-09-30 10:10:00,71.78,71.91,71.76,71.91,115200.0,25.3985,25.4445,25.3914,25.4445,115200.0
2005-09-30 10:20:00,71.91,71.99,71.86,71.86,78800.0,25.4445,25.4728,25.4268,25.4268,78800.0
2005-09-30 10:30:00,71.84,71.89,71.73,71.75,86500.0,25.4197,25.4374,25.3808,25.3878,86500.0
2005-09-30 10:40:00,71.76,71.89,71.73,71.88,92200.0,25.3914,25.4374,25.3808,25.4338,92200.0
2005-09-30 10:50:00,71.88,72.0,71.79,71.79,108900.0,25.4338,25.4763,25.402,25.402,108900.0
2005-09-30 11:00:00,71.79,71.8,71.61,71.61,80800.0,25.402,25.4055,25.3383,25.3383,80800.0
2005-09-30 11:10:00,71.61,71.65,71.55,71.56,56300.0,25.3383,25.3525,25.3171,25.3206,56300.0
2005-09-30 11:20:00,71.57,71.57,71.31,71.41,140000.0,25.3241,25.3241,25.2322,25.2675,140000.0
2005-09-30 11:30:00,71.44,71.51,71.44,71.5,76700.0,25.2782,25.3029,25.2782,25.2994,76700.0
2005-09-30 11:40:00,71.49,71.49,71.37,71.45,31800.0,25.2958,25.2958,25.2534,25.2817,31800.0
2005-09-30 11:50:00,71.42,71.48,71.42,71.47,61500.0,25.2711,25.2923,25.2711,25.2888,61500.0
2005-09-30 12:00:00,71.48,71.55,71.47,71.49,107400.0,25.2923,25.3171,25.2888,25.2958,107400.0
2005-09-30 12:10:00,71.49,71.5,71.43,71.43,58100.0,25.2958,25.2994,25.2746,25.2746,58100.0
2005-09-30 12:20:00,71.43,71.43,71.35,71.35,33500.0,25.2746,25.2746,25.2463,25.2463,33500.0
2005-09-30 12:30:00,71.35,71.37,71.32,71.35,13800.0,25.2463,25.2534,25.2357,25.2463,13800.0
2005-09-30 12:40:00,71.36,71.39,71.35,71.38,13500.0,25.2498,25.2605,25.2463,25.2569,13500.0
2005-09-30 12:50:00,71.38,71.4,71.31,71.32,21600.0,25.2569,25.264,25.2322,25.2357,21600.0
2005-09-30 13:00:00,71.32,71.34,71.26,71.31,37900.0,25.2357,25.2428,25.2145,25.2322,37900.0
2005-09-30 13:10:00,71.3,71.38,71.29,71.35,13100.0,25.2286,25.2569,25.2251,25.2463,13100.0
2005-09-30 13:20:00,71.35,71.35,71.29,71.29,25400.0,25.2463,25.2463,25.2251,25.2251,25400.0
2005-09-30 13:30:00,71.29,71.31,71.22,71.22,22600.0,25.2251,25.2322,25.2003,25.2003,22600.0
2005-09-30 13:40:00,71.22,71.25,71.18,71.23,37700.0,25.2003,25.2109,25.1862,25.2038,37700.0
2005-09-30 13:50:00,71.22,71.22,71.09,71.09,44600.0,25.2003,25.2003,25.1543,25.1543,44600.0
2005-09-30 14:00:00,71.08,71.1,71.0,71.06,66100.0,25.1508,25.1578,25.1225,25.1437,66100.0
2005-09-30 14:10:00,71.09,71.12,71.04,71.1,50800.0,25.1543,25.1649,25.1366,25.1578,50800.0
2005-09-30 14:20:00,71.1,71.15,71.09,71.13,51800.0,25.1578,25.1755,25.1543,25.1685,51800.0
2005-09-30 14:30:00,71.13,71.17,71.11,71.16,42300.0,25.1685,25.1826,25.1614,25.1791,42300.0
2005-09-30 14:40:00,71.15,71.16,71.01,71.02,47700.0,25.1755,25.1791,25.126,25.1295,47700.0
2005-09-30 14:50:00,71.02,71.03,70.96,70.96,46000.0,25.1295,25.1331,25.1083,25.1083,46000.0
2005-09-30 15:00:00,70.97,71.08,70.97,71.03,34500.0,25.1118,25.1508,25.1118,25.1331,34500.0
2005-09-30 15:10:00,71.04,71.04,70.98,71.01,39900.0,25.1366,25.1366,25.1154,25.126,39900.0
2005-09-30 15:20:00,71.01,71.04,70.93,70.96,38400.0,25.126,25.1366,25.0977,25.1083,38400.0
2005-09-30 15:30:00,70.96,71.05,70.9,71.04,73500.0,25.1083,25.1402,25.0871,25.1366,73500.0
2005-09-30 15:40:00,71.05,71.06,70.91,70.97,73700.0,25.1402,25.1437,25.0906,25.1118,73700.0
2005-09-30 15:50:00,70.94,70.94,70.85,70.86,127000.0,25.1012,25.1012,25.0694,25.0729,127000.0
2005-10-03 09:30:00,71.13,71.19,71.1,71.16,123000.0,25.1685,25.1897,25.1578,25.1791,123000.0
2005-10-03 09:40:00,71.13,71.25,71.1,71.2,84100.0,25.1685,25.2109,25.1578,25.1932,84100.0
2005-10-03 09:50:00,71.2,71.2,71.13,71.14,59800.0,25.1932,25.1932,25.1685,25.172,59800.0
2005-10-03 10:00:00,71.14,71.15,70.95,70.99,115000.0,25.172,25.1755,25.1048,25.1189,115000.0
2005-10-03 10:10:00,70.98,71.07,70.97,71.02,110600.0,25.1154,25.1472,25.1118,25.1295,110600.0
2005-10-03 10:20:00,71.03,71.07,70.95,70.96,108900.0,25.1331,25.1472,25.1048,25.1083,108900.0
2005-10-03 10:30:00,70.99,71.02,70.93,70.93,90200.0,25.1189,25.1295,25.0977,25.0977,90200.0
2005-10-03 10:40:00,70.93,70.95,70.84,70.84,114200.0,25.0977,25.1048,25.0658,25.0658,114200.0
2005-10-03 10:50:00,70.85,70.95,70.84,70.92,110100.0,25.0694,25.1048,25.0658,25.0942,110100.0
2005-10-03 11:00:00,70.93,70.98,70.87,70.95,57500.0,25.0977,25.1154,25.0765,25.1048,57500.0
2005-10-03 11:10:00,70.95,71.06,70.91,71.06,76200.0,25.1048,25.1437,25.0906,25.1437,76200.0
2005-10-03 11:20:00,71.06,71.1,70.9,70.97,72000.0,25.1437,25.1578,25.0871,25.1118,72000.0
2005-10-03 11:30:00,70.95,70.95,70.84,70.9,48500.0,25.1048,25.1048,25.0658,25.0871,48500.0
2005-10-03 11:40:00,70.88,70.95,70.77,70.77,22900.0,25.08,25.1048,25.0411,25.0411,22900.0
2005-10-03 11:50:00,70.78,70.78,70.58,70.6,46000.0,25.0446,25.0446,24.9739,24.9809,46000.0
2005-10-03 12:00:00,70.61,70.61,70.59,70.6,46200.0,24.9845,24.9845,24.9774,24.9809,46200.0
2005-10-03 12:10:00,70.6,70.61,70.58,70.58,53400.0,24.9809,24.9845,24.9739,24.9739,53400.0
2005-10-03 12:20:00,70.58,70.64,70.57,70.64,127900.0,24.9739,24.9951,24.9703,24.9951,127900.0
2005-10-03 12:30:00,70.63,70.71,70.62,70.62,24200.0,24.9915,25.0198,24.988,24.988,24200.0
2005-10-03 12:40:00,70.64,70.68,70.64,70.65,20300.0,24.9951,25.0092,24.9951,24.9986,20300.0
2005-10-03 12:50:00,70.66,70.72,70.62,70.62,27300.0,25.0022,25.0234,24.988,24.988,27300.0
2005-10-03 13:00:00,70.63,70.65,70.59,70.59,21500.0,24.9915,24.9986,24.9774,24.9774,21500.0
2005-10-03 13:10:00,70.61,70.63,70.54,70.55,19900.0,24.9845,24.9915,24.9597,24.9632,19900.0
2005-10-03 13:20:00,70.57,70.59,70.5,70.58,45700.0,24.9703,24.9774,24.9455,24.9739,45700.0
2005-10-03 13:30:00,70.56,70.56,70.49,70.5,21700.0,24.9668,24.9668,24.942,24.9455,21700.0
2005-10-03 13:40:00,70.49,70.51,70.45,70.46,41900.0,24.942,24.9491,24.9279,24.9314,41900.0
2005-10-03 13:50:00,70.46,70.54,70.45,70.54,51000.0,24.9314,24.9597,24.9279,24.9597,51000.0
2005-10-03 14:00:00,70.53,70.54,70.45,70.45,31200.0,24.9562,24.9597,24.9279,24.9279,31200.0
2005-10-03 14:10:00,70.45,70.56,70.44,70.56,79300.0,24.9279,24.9668,24.9243,24.9668,79300.0
2005-10-03 14:20:00,70.56,70.57,70.47,70.55,36400.0,24.9668,24.9703,24.9349,24.9632,36400.0
2005-10-03 14:30:00,70.55,70.6,70.51,70.53,43100.0,24.9632,24.9809,24.9491,24.9562,43100.0
2005-10-03 14:40:00,70.53,70.61,70.52,70.61,43800.0,24.9562,24.9845,24.9526,24.9845,43800.0
2005-10-03 14:50:00,70.61,70.61,70.58,70.59,34500.0,24.9845,24.9845,24.9739,24.9774,34500.0
2005-10-03 15:00:00,70.58,70.68,70.57,70.67,53900.0,24.9739,25.0092,24.9703,25.0057,53900.0
2005-10-03 15:10:00,70.67,70.68,70.61,70.63,53400.0,25.0057,25.0092,24.9845,24.9915,53400.0
2005-10-03 15:20:00,70.65,70.66,70.61,70.63,29900.0,24.9986,25.0022,24.9845,24.9915,29900.0
2005-10-03 15:30:00,70.64,70.64,70.59,70.63,57500.0,24.9951,24.9951,24.9774,24.9915,57500.0
2005-10-03 15:40:00,70.63,70.64,70.59,70.61,47000.0,24.9915,24.9951,24.9774,24.9845,47000.0
2005-10-03 15:50:00,70.62,70.62,70.57,70.6,76200.0,24.988,24.988,24.9703,24.9809,76200.0
2005-10-04 09:30:00,69.75,69.82,69.7,69.7,246000.0,24.6802,24.7049,24.6625,24.6625,246000.0
2005-10-04 09:40:00,69.7,69.77,69.64,69.67,155600.0,24.6625,24.6872,24.6412,24.6519,155600.0
2005-10-04 09:50:00,69.68,69.68,69.39,69.44,129800.0,24.6554,24.6554,24.5528,24.5705,129800.0
2005-10-04 10:00:00,69.44,69.49,69.39,69.43,99500.0,24.5705,24.5882,24.5528,24.5669,99500.0
2005-10-04 10:10:00,69.4,69.46,69.4,69.42,86000.0,24.5563,24.5776,24.5563,24.5634,86000.0
2005-10-04 10:20:00,69.42,69.42,69.22,69.22,130900.0,24.5634,24.5634,24.4926,24.4926,130900.0
2005-10-04 10:30:00,69.22,69.33,69.16,69.33,146300.0,24.4926,24.5316,24.4714,24.5316,146300.0
2005-10-04 10:40:00,69.32,69.4,69.26,69.38,219100.0,24.528,24.5563,24.5068,24.5492,219100.0
2005-10-04 10:50:00,69.4,69.4,69.3,69.32,95700.0,24.5563,24.5563,24.5209,24.528,95700.0
2005-10-04 11:00:00,69.31,69.42,69.26,69.34,204800.0,24.5245,24.5634,24.5068,24.5351,204800.0
2005-10-04 11:10:00,69.34,69.39,69.3,69.3,61100.0,24.5351,24.5528,24.5209,24.5209,61100.0
2005-10-04 11:20:00,69.29,69.3,69.05,69.06,51600.0,24.5174,24.5209,24.4325,24.436,51600.0
2005-10-04 11:30:00,69.11,69.26,69.05,69.2,71600.0,24.4537,24.5068,24.4325,24.4856,71600.0
2005-10-04 11:40:00,69.2,69.21,69.01,69.07,49900.0,24.4856,24.4891,24.4183,24.4396,49900.0
2005-10-04 11:50:00,69.05,69.15,69.02,69.15,44000.0,24.4325,24.4679,24.4219,24.4679,44000.0
2005-10-04 12:00:00,69.12,69.16,69.08,69.08,22600.0,24.4572,24.4714,24.4431,24.4431,22600.0
2005-10-04 12:10:00,69.09,69.11,69.01,69.01,48600.0,24.4466,24.4537,24.4183,24.4183,48600.0
2005-10-04 12:20:00,69.01,69.04,68.92,69.03,88800.0,24.4183,24.4289,24.3865,24.4254,88800.0
2005-10-04 12:30:00,69.04,69.2,69.04,69.13,39600.0,24.4289,24.4856,24.4289,24.4608,39600.0
2005-10-04 12:40:00,69.11,69.18,69.1,69.12,31300.0,24.4537,24.4785,24.4502,24.4572,31300.0
2005-10-04 12:50:00,69.1,69.14,69.05,69.06,28400.0,24.4502,24.4643,24.4325,24.436,28400.0
2005-10-04 13:00:00,69.06,69.12,68.99,69.01,60000.0,24.436,24.4572,24.4112,24.4183,60000.0
2005-10-04 13:10:00,69.02,69.05,68.98,69.0,49500.0,24.4219,24.4325,24.4077,24.4148,49500.0
2005-10-04 13:20:00,68.99,69.03,68.96,68.98,51300.0,24.4112,24.4254,24.4006,24.4077,51300.0
2005-10-04 13:30:00,68.98,68.99,68.88,68.94,71100.0,24.4077,24.4112,24.3723,24.3936,71100.0
2005-10-04 13:40:00,68.92,69.01,68.86,68.9,81500.0,24.3865,24.4183,24.3653,24.3794,81500.0
2005-10-04 13:50:00,68.87,68.9,68.82,68.83,54600.0,24.3688,24.3794,24.3511,24.3546,54600.0
2005-10-04 14:00:00,68.82,68.92,68.81,68.86,49200.0,24.3511,24.3865,24.3476,24.3653,49200.0
2005-10-04 14:10:00,68.89,68.99,68.8,68.88,76500.0,24.3759,24.4112,24.344,24.3723,76500.0
2005-10-04 14:20:00,68.89,68.91,68.8,68.86,49900.0,24.3759,24.3829,24.344,24.3653,49900.0
2005-10-04 14:30:00,68.86,68.86,68.66,68.69,61300.0,24.3653,24.3653,24.2945,24.3051,61300.0
2005-10-04 14:40:00,68.68,68.72,68.67,68.72,49000.0,24.3016,24.3157,24.298,24.3157,49000.0
2005-10-04 14:50:00,68.72,68.74,68.65,68.66,32400.0,24.3157,24.3228,24.2909,24.2945,32400.0
2005-10-04 15:00:00,68.66,68.8,68.66,68.67,42100.0,24.2945,24.344,24.2945,24.298,42100.0
2005-10-04 15:10:00,68.65,68.73,68.62,68.64,81900.0,24.2909,24.3193,24.2803,24.2874,81900.0
2005-10-04 15:20:00,68.64,68.7,68.62,68.7,97600.0,24.2874,24.3086,24.2803,24.3086,97600.0
2005-10-04 15:30:00,68.69,68.85,68.69,68.83,129000.0,24.3051,24.3617,24.3051,24.3546,129000.0
2005-10-04 15:40:00,68.82,68.83,68.71,68.71,194400.0,24.3511,24.3546,24.3122,24.3122,194400.0
2005-10-04 15:50:00,68.71,68.73,68.65,68.73,255000.0,24.3122,24.3193,24.2909,24.3193,255000.0
2005-10-05 09:30:00,67.75,67.9,67.74,67.9,399300.0,23.9725,24.0256,23.969,24.0256,399300.0
2005-10-05 09:40:00,67.9,67.92,67.75,67.84,408600.0,24.0256,24.0326,23.9725,24.0043,408600.0
2005-10-05 09:50:00,67.81,67.95,67.81,67.89,282700.0,23.9937,24.0433,23.9937,24.022,282700.0
2005-10-05 10:00:00,67.89,67.97,67.84,67.9,302200.0,24.022,24.0503,24.0043,24.0256,302200.0
2005-10-05 10:10:00,67.89,67.96,67.72,67.73,261600.0,24.022,24.0468,23.9619,23.9654,261600.0
2005-10-05 10:20:00,67.72,67.78,67.65,67.66,141500.0,23.9619,23.9831,23.9371,23.9406,141500.0
2005-10-05 10:30:00,67.66,67.95,67.65,67.89,259200.0,23.9406,24.0433,23.9371,24.022,259200.0
2005-10-05 10:40:00,67.9,67.9,67.6,67.71,172800.0,24.0256,24.0256,23.9194,23.9583,172800.0
2005-10-05 10:50:00,67.72,67.73,67.57,67.57,152100.0,23.9619,23.9654,23.9088,23.9088,152100.0
2005-10-05 11:00:00,67.58,67.6,67.45,67.46,190400.0,23.9123,23.9194,23.8663,23.8699,190400.0
2005-10-05 11:10:00,67.46,67.48,67.31,67.32,109500.0,23.8699,23.877,23.8168,23.8203,109500.0
2005-10-05 11:20:00,67.32,67.35,67.07,67.1,222600.0,23.8203,23.831,23.7319,23.7425,222600.0
2005-10-05 11:30:00,67.1,67.1,66.85,66.98,260100.0,23.7425,23.7425,23.654,23.7,260100.0
2005-10-05 11:40:00,66.97,67.22,66.97,67.1,117600.0,23.6965,23.785,23.6965,23.7425,117600.0
2005-10-05 11:50:00,67.1,67.2,67.07,67.1,126200.0,23.7425,23.7779,23.7319,23.7425,126200.0
2005-10-05 12:00:00,67.14,67.2,66.91,66.98,151400.0,23.7566,23.7779,23.6753,23.7,151400.0
2005-10-05 12:10:00,66.99,67.23,66.99,67.15,96500.0,23.7036,23.7885,23.7036,23.7602,96500.0
2005-10-05 12:20:00,67.13,67.36,67.13,67.25,106700.0,23.7531,23.8345,23.7531,23.7956,106700.0
2005-10-05 12:30:00,67.25,67.3,67.19,67.3,57300.0,23.7956,23.8133,23.7743,23.8133,57300.0
2005-10-05 12:40:00,67.29,67.29,67.17,67.18,76800.0,23.8097,23.8097,23.7673,23.7708,76800.0
2005-10-05 12:50:00,67.18,67.35,67.17,67.3,46900.0,23.7708,23.831,23.7673,23.8133,46900.0
2005-10-05 13:00:00,67.29,67.41,67.28,67.39,45300.0,23.8097,23.8522,23.8062,23.8451,45300.0
2005-10-05 13:10:00,67.39,67.39,67.22,67.39,39900.0,23.8451,23.8451,23.785,23.8451,39900.0
2005-10-05 13:20:00,67.39,67.45,67.33,67.36,108100.0,23.8451,23.8663,23.8239,23.8345,108100.0
2005-10-05 13:30:00,67.36,67.38,67.2,67.2,47200.0,23.8345,23.8416,23.7779,23.7779,47200.0
2005-10-05 13:40:00,67.21,67.29,67.17,67.28,46600.0,23.7814,23.8097,23.7673,23.8062,46600.0
2005-10-05 13:50:00,67.26,67.27,67.08,67.08,40200.0,23.7991,23.8026,23.7354,23.7354,40200.0
2005-10-05 14:00:00,67.09,67.11,66.81,66.83,78400.0,23.739,23.746,23.6399,23.647,78400.0
2005-10-05 14:10:00,66.83,66.89,66.8,66.82,84900.0,23.647,23.6682,23.6363,23.6434,84900.0
2005-10-05 14:20:00,66.82,66.85,66.73,66.84,106300.0,23.6434,23.654,23.6116,23.6505,106300.0
2005-10-05 14:30:00,66.82,66.84,66.6,66.62,175600.0,23.6434,23.6505,23.5656,23.5727,175600.0
2005-10-05 14:40:00,66.62,66.76,66.62,66.65,61400.0,23.5727,23.6222,23.5727,23.5833,61400.0
2005-10-05 14:50:00,66.65,66.72,66.64,66.64,133800.0,23.5833,23.608,23.5797,23.5797,133800.0
2005-10-05 15:00:00,66.64,66.8,66.63,66.8,178200.0,23.5797,23.6363,23.5762,23.6363,178200.0
2005-10-05 15:10:00,66.78,66.8,66.62,66.66,104500.0,23.6293,23.6363,23.5727,23.5868,104500.0
2005-10-05 15:20:00,66.67,66.67,66.43,66.55,204600.0,23.5903,23.5903,23.5054,23.5479,204600.0
2005-10-05 15:30:00,66.56,66.65,66.46,66.46,227600.0,23.5514,23.5833,23.516,23.516,227600.0
2005-10-05 15:40:00,66.47,66.52,66.42,66.49,144900.0,23.5196,23.5373,23.5019,23.5267,144900.0
2005-10-05 15:50:00,66.49,66.55,66.47,66.52,286300.0,23.5267,23.5479,23.5196,23.5373,286300.0
2005-10-06 09:30:00,66.0,66.02,65.96,65.99,268300.0,23.3533,23.3604,23.3391,23.3497,268300.0
2005-10-06 09:40:00,65.99,66.02,65.93,65.95,160100.0,23.3497,23.3604,23.3285,23.3356,160100.0
2005-10-06 09:50:00,65.94,66.03,65.9,66.01,742600.0,23.332,23.3639,23.3179,23.3568,742600.0
2005-10-06 10:00:00,66.0,66.04,65.85,65.87,356200.0,23.3533,23.3674,23.3002,23.3073,356200.0
2005-10-06 10:10:00,65.77,65.85,65.66,65.73,278700.0,23.2719,23.3002,23.233,23.2577,278700.0
2005-10-06 10:20:00,65.7,65.78,65.61,65.78,254800.0,23.2471,23.2754,23.2153,23.2754,254800.0
2005-10-06 10:30:00,65.77,65.84,65.58,65.61,268400.0,23.2719,23.2967,23.2047,23.2153,268400.0
2005-10-06 10:40:00,65.58,65.76,65.55,65.71,335000.0,23.2047,23.2684,23.194,23.2507,335000.0
2005-10-06 10:50:00,65.72,65.74,65.62,65.66,246200.0,23.2542,23.2613,23.2188,23.233,246200.0
2005-10-06 11:00:00,65.66,65.75,65.59,65.72,162700.0,23.233,23.2648,23.2082,23.2542,162700.0
2005-10-06 11:10:00,65.72,66.08,65.72,66.07,540400.0,23.2542,23.3816,23.2542,23.378,540400.0
2005-10-06 11:20:00,66.08,66.12,65.94,65.94,534000.0,23.3816,23.3957,23.332,23.332,534000.0
2005-10-06 11:30:00,65.93,66.07,65.86,66.04,156400.0,23.3285,23.378,23.3037,23.3674,156400.0
2005-10-06 11:40:00,66.04,66.04,65.94,65.96,199600.0,23.3674,23.3674,23.332,23.3391,199600.0
2005-10-06 11:50:00,65.96,66.3,65.96,66.3,132300.0,23.3391,23.4594,23.3391,23.4594,132300.0
2005-10-06 12:00:00,66.3,66.3,66.17,66.27,182900.0,23.4594,23.4594,23.4134,23.4488,182900.0
2005-10-06 12:10:00,66.28,66.28,66.05,66.05,166900.0,23.4523,23.4523,23.371,23.371,166900.0
2005-10-06 12:20:00,66.05,66.05,65.83,65.91,149500.0,23.371,23.371,23.2931,23.3214,149500.0
2005-10-06 12:30:00,65.92,66.0,65.85,65.97,72300.0,23.325,23.3533,23.3002,23.3427,72300.0
2005-10-06 12:40:00,65.97,66.05,65.92,66.04,46500.0,23.3427,23.371,23.325,23.3674,46500.0
2005-10-06 12:50:00,66.05,66.11,66.0,66.02,219600.0,23.371,23.3922,23.3533,23.3604,219600.0
2005-10-06 13:00:00,66.03,66.04,65.91,65.97,129500.0,23.3639,23.3674,23.3214,23.3427,129500.0
2005-10-06 13:10:00,65.95,66.06,65.92,65.95,98400.0,23.3356,23.3745,23.325,23.3356,98400.0
2005-10-06 13:20:00,65.96,66.0,65.94,65.97,129800.0,23.3391,23.3533,23.332,23.3427,129800.0
2005-10-06 13:30:00,65.97,65.99,65.91,65.91,31900.0,23.3427,23.3497,23.3214,23.3214,31900.0
2005-10-06 13:40:00,65.92,65.93,65.84,65.89,58200.0,23.325,23.3285,23.2967,23.3144,58200.0
2005-10-06 13:50:00,65.9,65.9,65.76,65.76,72300.0,23.3179,23.3179,23.2684,23.2684,72300.0
2005-10-06 14:00:00,65.77,65.8,65.53,65.74,123500.0,23.2719,23.2825,23.187,23.2613,123500.0
2005-10-06 14:10:00,65.74,65.93,65.72,65.78,78400.0,23.2613,23.3285,23.2542,23.2754,78400.0
2005-10-06 14:20:00,65.78,65.88,65.72,65.88,131700.0,23.2754,23.3108,23.2542,23.3108,131700.0
2005-10-06 14:30:00,65.87,65.87,65.58,65.61,97900.0,23.3073,23.3073,23.2047,23.2153,97900.0
2005-10-06 14:40:00,65.6,65.64,65.46,65.53,117600.0,23.2117,23.2259,23.1622,23.187,117600.0
2005-10-06 14:50:00,65.53,65.63,65.34,65.47,126000.0,23.187,23.2224,23.1197,23.1657,126000.0
2005-10-06 15:00:00,65.46,65.52,65.33,65.34,146300.0,23.1622,23.1834,23.1162,23.1197,146300.0
2005-10-06 15:10:00,65.34,65.45,65.34,65.45,105500.0,23.1197,23.1587,23.1197,23.1587,105500.0
2005-10-06 15:20:00,65.44,65.44,65.15,65.17,128600.0,23.1551,23.1551,23.0525,23.0596,128600.0
2005-10-06 15:30:00,65.17,65.21,65.17,65.17,122900.0,23.0596,23.0737,23.0596,23.0596,122900.0
2005-10-06 15:40:00,65.18,65.6,65.17,65.59,330600.0,23.0631,23.2117,23.0596,23.2082,330600.0
2005-10-06 15:50:00,65.6,65.6,65.48,65.5,277100.0,23.2117,23.2117,23.1693,23.1764,277100.0
2005-10-07 09:30:00,66.59,66.61,66.24,66.29,343900.0,23.562,23.5691,23.4382,23.4559,343900.0
2005-10-07 09:40:00,66.29,66.52,66.28,66.44,296100.0,23.4559,23.5373,23.4523,23.509,296100.0
2005-10-07 09:50:00,66.45,66.48,66.31,66.31,200900.0,23.5125,23.5231,23.463,23.463,200900.0
2005-10-07 10:00:00,66.29,66.33,66.12,66.15,154000.0,23.4559,23.47,23.3957,23.4064,154000.0
2005-10-07 10:10:00,66.07,66.15,65.9,65.9,290400.0,23.378,23.4064,23.3179,23.3179,290400.0
2005-10-07 10:20:00,65.91,65.96,65.8,65.84,152000.0,23.3214,23.3391,23.2825,23.2967,152000.0
2005-10-07 10:30:00,65.84,65.89,65.77,65.84,136900.0,23.2967,23.3144,23.2719,23.2967,136900.0
2005-10-07 10:40:00,65.81,65.88,65.66,65.68,68000.0,23.286,23.3108,23.233,23.24,68000.0
2005-10-07 10:50:00,65.7,65.84,65.59,65.8,92400.0,23.2471,23.2967,23.2082,23.2825,92400.0
2005-10-07 11:00:00,65.83,65.88,65.74,65.79,86300.0,23.2931,23.3108,23.2613,23.279,86300.0
2005-10-07 11:10:00,65.79,65.82,65.57,65.72,169900.0,23.279,23.2896,23.2011,23.2542,169900.0
2005-10-07 11:20:00,65.73,65.76,65.59,65.66,167700.0,23.2577,23.2684,23.2082,23.233,167700.0
2005-10-07 11:30:00,65.66,65.75,65.64,65.75,124000.0,23.233,23.2648,23.2259,23.2648,124000.0
2005-10-07 11:40:00,65.76,65.84,65.75,65.77,135500.0,23.2684,23.2967,23.2648,23.2719,135500.0
2005-10-07 11:50:00,65.77,65.97,65.69,65.9,126100.0,23.2719,23.3427,23.2436,23.3179,126100.0
2005-10-07 12:00:00,65.9,65.95,65.8,65.8,63400.0,23.3179,23.3356,23.2825,23.2825,63400.0
2005-10-07 12:10:00,65.81,65.85,65.77,65.83,43600.0,23.286,23.3002,23.2719,23.2931,43600.0
2005-10-07 12:20:00,65.82,65.85,65.76,65.78,28800.0,23.2896,23.3002,23.2684,23.2754,28800.0
2005-10-07 12:30:00,65.79,65.83,65.73,65.76,37700.0,23.279,23.2931,23.2577,23.2684,37700.0
2005-10-07 12:40:00,65.76,65.88,65.74,65.77,39700.0,23.2684,23.3108,23.2613,23.2719,39700.0
2005-10-07 12:50:00,65.77,65.87,65.69,65.85,33400.0,23.2719,23.3073,23.2436,23.3002,33400.0
2005-10-07 13:00:00,65.84,65.92,65.82,65.89,38900.0,23.2967,23.325,23.2896,23.3144,38900.0
2005-10-07 13:10:00,65.92,65.93,65.75,65.76,44100.0,23.325,23.3285,23.2648,23.2684,44100.0
2005-10-07 13:20:00,65.77,65.8,65.76,65.77,39400.0,23.2719,23.2825,23.2684,23.2719,39400.0
2005-10-07 13:30:00,65.77,65.8,65.53,65.58,133800.0,23.2719,23.2825,23.187,23.2047,133800.0
2005-10-07 13:40:00,65.59,65.65,65.58,65.62,45600.0,23.2082,23.2294,23.2047,23.2188,45600.0
2005-10-07 13:50:00,65.63,65.65,65.61,65.61,44300.0,23.2224,23.2294,23.2153,23.2153,44300.0
2005-10-07 14:00:00,65.6,65.61,65.47,65.54,81600.0,23.2117,23.2153,23.1657,23.1905,81600.0
2005-10-07 14:10:00,65.54,65.56,65.46,65.54,24800.0,23.1905,23.1976,23.1622,23.1905,24800.0
2005-10-07 14:20:00,65.53,65.64,65.53,65.63,50400.0,23.187,23.2259,23.187,23.2224,50400.0
2005-10-07 14:30:00,65.63,65.72,65.63,65.72,62300.0,23.2224,23.2542,23.2224,23.2542,62300.0
2005-10-07 14:40:00,65.71,65.81,65.66,65.79,90700.0,23.2507,23.286,23.233,23.279,90700.0
2005-10-07 14:50:00,65.79,65.82,65.72,65.81,115500.0,23.279,23.2896,23.2542,23.286,115500.0
2005-10-07 15:00:00,65.81,65.83,65.73,65.75,105700.0,23.286,23.2931,23.2577,23.2648,105700.0
2005-10-07 15:10:00,65.75,65.81,65.72,65.8,74500.0,23.2648,23.286,23.2542,23.2825,74500.0
2005-10-07 15:20:00,65.81,65.92,65.81,65.86,125800.0,23.286,23.325,23.286,23.3037,125800.0
2005-10-07 15:30:00,65.87,65.91,65.81,65.91,95200.0,23.3073,23.3214,23.286,23.3214,95200.0
2005-10-07 15:40:00,65.9,65.94,65.86,65.93,108300.0,23.3179,23.332,23.3037,23.3285,108300.0
2005-10-07 15:50:00,65.93,65.94,65.87,65.89,138100.0,23.3285,23.332,23.3073,23.3144,138100.0
2005-10-10 09:30:00,66.89,66.93,66.77,66.77,330200.0,23.6682,23.6823,23.6257,23.6257,330200.0
2005-10-10 09:40:00,66.77,66.82,66.6,66.73,253200.0,23.6257,23.6434,23.5656,23.6116,253200.0
2005-10-10 09:50:00,66.7,66.71,66.3,66.32,285600.0,23.601,23.6045,23.4594,23.4665,285600.0
2005-10-10 10:00:00,66.3,66.48,66.17,66.46,228000.0,23.4594,23.5231,23.4134,23.516,228000.0
2005-10-10 10:10:00,66.48,66.57,66.37,66.54,217300.0,23.5231,23.555,23.4842,23.5443,217300.0
2005-10-10 10:20:00,66.52,66.6,66.45,66.47,105700.0,23.5373,23.5656,23.5125,23.5196,105700.0
2005-10-10 10:30:00,66.46,66.46,66.34,66.39,155600.0,23.516,23.516,23.4736,23.4913,155600.0
2005-10-10 10:40:00,66.38,66.4,66.19,66.2,114700.0,23.4877,23.4948,23.4205,23.424,114700.0
2005-10-10 10:50:00,66.19,66.21,66.11,66.14,87600.0,23.4205,23.4276,23.3922,23.4028,87600.0
2005-10-10 11:00:00,66.13,66.3,66.13,66.3,63900.0,23.3993,23.4594,23.3993,23.4594,63900.0
2005-10-10 11:10:00,66.31,66.45,66.27,66.42,108600.0,23.463,23.5125,23.4488,23.5019,108600.0
2005-10-10 11:20:00,66.42,66.45,66.34,66.44,91200.0,23.5019,23.5125,23.4736,23.509,91200.0
2005-10-10 11:30:00,66.41,66.41,66.0,66.0,137700.0,23.4983,23.4983,23.3533,23.3533,137700.0
2005-10-10 11:40:00,66.0,66.12,65.96,66.02,48700.0,23.3533,23.3957,23.3391,23.3604,48700.0
2005-10-10 11:50:00,66.02,66.1,65.99,66.05,69800.0,23.3604,23.3887,23.3497,23.371,69800.0
2005-10-10 12:00:00,66.01,66.15,66.01,66.11,59800.0,23.3568,23.4064,23.3568,23.3922,59800.0
2005-10-10 12:10:00,66.12,66.15,66.07,66.1,26000.0,23.3957,23.4064,23.378,23.3887,26000.0
2005-10-10 12:20:00,66.09,66.1,66.07,66.1,64000.0,23.3851,23.3887,23.378,23.3887,64000.0
2005-10-10 12:30:00,66.1,66.1,65.96,66.05,33900.0,23.3887,23.3887,23.3391,23.371,33900.0
2005-10-10 12:40:00,66.05,66.08,66.04,66.08,46100.0,23.371,23.3816,23.3674,23.3816,46100.0
2005-10-10 12:50:00,66.08,66.18,66.07,66.1,121800.0,23.3816,23.417,23.378,23.3887,121800.0
2005-10-10 13:00:00,66.1,66.1,65.95,65.95,62400.0,23.3887,23.3887,23.3356,23.3356,62400.0
2005-10-10 13:10:00,65.94,65.95,65.81,65.81,50700.0,23.332,23.3356,23.286,23.286,50700.0
2005-10-10 13:20:00,65.82,65.83,65.7,65.7,70700.0,23.2896,23.2931,23.2471,23.2471,70700.0
2005-10-10 13:30:00,65.7,65.79,65.7,65.7,101100.0,23.2471,23.279,23.2471,23.2471,101100.0
2005-10-10 13:40:00,65.7,65.71,65.59,65.6,36600.0,23.2471,23.2507,23.2082,23.2117,36600.0
2005-10-10 13:50:00,65.6,65.66,65.59,65.63,109200.0,23.2117,23.233,23.2082,23.2224,109200.0
2005-10-10 14:00:00,65.7,65.78,65.64,65.64,28900.0,23.2471,23.2754,23.2259,23.2259,28900.0
2005-10-10 14:10:00,65.64,65.81,65.57,65.79,38700.0,23.2259,23.286,23.2011,23.279,38700.0
2005-10-10 14:20:00,65.79,65.82,65.68,65.82,75700.0,23.279,23.2896,23.24,23.2896,75700.0
2005-10-10 14:30:00,65.81,65.99,65.81,65.85,104100.0,23.286,23.3497,23.286,23.3002,104100.0
2005-10-10 14:40:00,65.86,65.9,65.81,65.88,43900.0,23.3037,23.3179,23.286,23.3108,43900.0
2005-10-10 14:50:00,65.84,65.94,65.79,65.82,50900.0,23.2967,23.332,23.279,23.2896,50900.0
2005-10-10 15:00:00,65.83,65.9,65.8,65.85,32100.0,23.2931,23.3179,23.2825,23.3002,32100.0
2005-10-10 15:10:00,65.88,65.99,65.84,65.97,53100.0,23.3108,23.3497,23.2967,23.3427,53100.0
2005-10-10 15:20:00,65.96,66.07,65.93,66.05,101900.0,23.3391,23.378,23.3285,23.371,101900.0
2005-10-10 15:30:00,66.05,66.1,65.97,66.1,183600.0,23.371,23.3887,23.3427,23.3887,183600.0
2005-10-10 15:40:00,66.14,66.22,66.11,66.2,216900.0,23.4028,23.4311,23.3922,23.424,216900.0
2005-10-10 15:50:00,66.21,66.36,66.21,66.35,302700.0,23.4276,23.4807,23.4276,23.4771,302700.0
2005-10-11 09:30:00,66.8,66.86,66.72,66.83,172500.0,23.6363,23.6576,23.608,23.647,172500.0
2005-10-11 09:40:00,66.86,66.86,66.72,66.8,84700.0,23.6576,23.6576,23.608,23.6363,84700.0
2005-10-11 09:50:00,66.8,66.83,66.58,66.73,197800.0,23.6363,23.647,23.5585,23.6116,197800.0
2005-10-11 10:00:00,66.72,66.74,66.48,66.58,146600.0,23.608,23.6151,23.5231,23.5585,146600.0
2005-10-11 10:10:00,66.56,66.64,66.52,66.63,82600.0,23.5514,23.5797,23.5373,23.5762,82600.0
2005-10-11 10:20:00,66.63,66.88,66.62,66.83,120800.0,23.5762,23.6647,23.5727,23.647,120800.0
2005-10-11 10:30:00,66.86,66.87,66.81,66.82,90500.0,23.6576,23.6611,23.6399,23.6434,90500.0
2005-10-11 10:40:00,66.81,66.83,66.72,66.77,131300.0,23.6399,23.647,23.608,23.6257,131300.0
2005-10-11 10:50:00,66.77,66.8,66.7,66.71,88600.0,23.6257,23.6363,23.601,23.6045,88600.0
2005-10-11 11:00:00,66.71,66.79,66.7,66.79,97500.0,23.6045,23.6328,23.601,23.6328,97500.0
2005-10-11 11:10:00,66.8,66.9,66.8,66.9,99500.0,23.6363,23.6717,23.6363,23.6717,99500.0
2005-10-11 11:20:00,66.9,66.97,66.86,66.9,65200.0,23.6717,23.6965,23.6576,23.6717,65200.0
2005-10-11 11:30:00,66.86,66.86,66.73,66.78,50300.0,23.6576,23.6576,23.6116,23.6293,50300.0
2005-10-11 11:40:00,66.75,66.89,66.75,66.85,30400.0,23.6187,23.6682,23.6187,23.654,30400.0
2005-10-11 11:50:00,66.84,66.9,66.8,66.86,30600.0,23.6505,23.6717,23.6363,23.6576,30600.0
2005-10-11 12:00:00,66.86,67.0,66.86,66.96,62700.0,23.6576,23.7071,23.6576,23.693,62700.0
2005-10-11 12:10:00,66.96,66.97,66.81,66.81,48200.0,23.693,23.6965,23.6399,23.6399,48200.0
2005-10-11 12:20:00,66.8,66.86,66.79,66.82,39700.0,23.6363,23.6576,23.6328,23.6434,39700.0
2005-10-11 12:30:00,66.82,66.82,66.74,66.75,45100.0,23.6434,23.6434,23.6151,23.6187,45100.0
2005-10-11 12:40:00,66.75,66.86,66.75,66.82,43000.0,23.6187,23.6576,23.6187,23.6434,43000.0
2005-10-11 12:50:00,66.79,66.8,66.75,66.79,27500.0,23.6328,23.6363,23.6187,23.6328,27500.0
2005-10-11 13:00:00,66.79,66.91,66.79,66.9,31200.0,23.6328,23.6753,23.6328,23.6717,31200.0
2005-10-11 13:10:00,66.89,66.99,66.89,66.92,45200.0,23.6682,23.7036,23.6682,23.6788,45200.0
2005-10-11 13:20:00,66.92,66.92,66.85,66.87,18800.0,23.6788,23.6788,23.654,23.6611,18800.0
2005-10-11 13:30:00,66.87,66.87,66.76,66.77,48300.0,23.6611,23.6611,23.6222,23.6257,48300.0
2005-10-11 13:40:00,66.76,66.88,66.76,66.84,28400.0,23.6222,23.6647,23.6222,23.6505,28400.0
2005-10-11 13:50:00,66.84,66.96,66.84,66.95,32300.0,23.6505,23.693,23.6505,23.6894,32300.0
2005-10-11 14:00:00,66.95,66.95,66.78,66.83,49800.0,23.6894,23.6894,23.6293,23.647,49800.0
2005-10-11 14:10:00,66.83,67.07,66.81,67.02,92300.0,23.647,23.7319,23.6399,23.7142,92300.0
2005-10-11 14:20:00,67.02,67.08,66.97,67.05,110200.0,23.7142,23.7354,23.6965,23.7248,110200.0
2005-10-11 14:30:00,67.05,67.08,66.97,67.01,49600.0,23.7248,23.7354,23.6965,23.7107,49600.0
2005-10-11 14:40:00,67.01,67.03,66.93,66.95,38600.0,23.7107,23.7177,23.6823,23.6894,38600.0
2005-10-11 14:50:00,66.95,66.97,66.88,66.88,54900.0,23.6894,23.6965,23.6647,23.6647,54900.0
2005-10-11 15:00:00,66.88,66.98,66.81,66.98,69000.0,23.6647,23.7,23.6399,23.7,69000.0
2005-10-11 15:10:00,66.98,67.15,66.98,67.12,134500.0,23.7,23.7602,23.7,23.7496,134500.0
2005-10-11 15:20:00,67.14,67.15,67.05,67.09,153900.0,23.7566,23.7602,23.7248,23.739,153900.0
2005-10-11 15:30:00,67.09,67.1,67.07,67.07,81800.0,23.739,23.7425,23.7319,23.7319,81800.0
2005-10-11 15:40:00,67.07,67.2,67.06,67.11,118500.0,23.7319,23.7779,23.7283,23.746,118500.0
2005-10-11 15:50:00,67.1,67.12,67.06,67.1,147500.0,23.7425,23.7496,23.7283,23.7425,147500.0
2005-10-12 09:30:00,67.11,67.15,67.0,67.04,215400.0,23.746,23.7602,23.7071,23.7213,215400.0
2005-10-12 09:40:00,67.01,67.06,66.94,67.02,117000.0,23.7107,23.7283,23.6859,23.7142,117000.0
2005-10-12 09:50:00,67.04,67.12,66.96,67.12,65900.0,23.7213,23.7496,23.693,23.7496,65900.0
2005-10-12 10:00:00,67.1,67.14,66.91,66.92,145200.0,23.7425,23.7566,23.6753,23.6788,145200.0
2005-10-12 10:10:00,66.92,66.95,66.81,66.93,151100.0,23.6788,23.6894,23.6399,23.6823,151100.0
2005-10-12 10:20:00,66.94,66.98,66.9,66.96,85300.0,23.6859,23.7,23.6717,23.693,85300.0
2005-10-12 10:30:00,66.98,67.04,66.96,67.02,66500.0,23.7,23.7213,23.693,23.7142,66500.0
2005-10-12 10:40:00,67.02,67.07,66.97,66.97,68500.0,23.7142,23.7319,23.6965,23.6965,68500.0
2005-10-12 10:50:00,66.98,66.98,66.79,66.84,100200.0,23.7,23.7,23.6328,23.6505,100200.0
2005-10-12 11:00:00,66.84,66.89,66.74,66.8,102400.0,23.6505,23.6682,23.6151,23.6363,102400.0
2005-10-12 11:10:00,66.8,66.8,66.68,66.69,95300.0,23.6363,23.6363,23.5939,23.5974,95300.0
2005-10-12 11:20:00,66.7,66.76,66.64,66.64,109500.0,23.601,23.6222,23.5797,23.5797,109500.0
2005-10-12 11:30:00,66.64,66.65,66.51,66.55,38900.0,23.5797,23.5833,23.5337,23.5479,38900.0
2005-10-12 11:40:00,66.53,66.53,66.37,66.44,81600.0,23.5408,23.5408,23.4842,23.509,81600.0
2005-10-12 11:50:00,66.42,66.46,66.33,66.33,57600.0,23.5019,23.516,23.47,23.47,57600.0
2005-10-12 12:00:00,66.33,66.47,66.31,66.47,71800.0,23.47,23.5196,23.463,23.5196,71800.0
2005-10-12 12:10:00,66.47,66.63,66.46,66.59,84100.0,23.5196,23.5762,23.516,23.562,84100.0
2005-10-12 12:20:00,66.59,66.71,66.58,66.6,35200.0,23.562,23.6045,23.5585,23.5656,35200.0
2005-10-12 12:30:00,66.61,66.69,66.59,66.65,20300.0,23.5691,23.5974,23.562,23.5833,20300.0
2005-10-12 12:40:00,66.65,66.66,66.49,66.5,19300.0,23.5833,23.5868,23.5267,23.5302,19300.0
2005-10-12 12:50:00,66.5,66.59,66.49,66.53,16700.0,23.5302,23.562,23.5267,23.5408,16700.0
2005-10-12 13:00:00,66.55,66.7,66.53,66.7,31700.0,23.5479,23.601,23.5408,23.601,31700.0
2005-10-12 13:10:00,66.67,66.7,66.6,66.68,22800.0,23.5903,23.601,23.5656,23.5939,22800.0
2005-10-12 13:20:00,66.7,66.76,66.64,66.64,29200.0,23.601,23.6222,23.5797,23.5797,29200.0
2005-10-12 13:30:00,66.64,66.67,66.56,66.59,24100.0,23.5797,23.5903,23.5514,23.562,24100.0
2005-10-12 13:40:00,66.57,66.57,66.45,66.5,12000.0,23.555,23.555,23.5125,23.5302,12000.0
2005-10-12 13:50:00,66.5,66.59,66.41,66.55,36300.0,23.5302,23.562,23.4983,23.5479,36300.0
2005-10-12 14:00:00,66.55,66.55,66.41,66.44,27100.0,23.5479,23.5479,23.4983,23.509,27100.0
2005-10-12 14:10:00,66.44,66.44,66.3,66.33,53600.0,23.509,23.509,23.4594,23.47,53600.0
2005-10-12 14:20:00,66.35,66.35,66.17,66.33,40300.0,23.4771,23.4771,23.4134,23.47,40300.0
2005-10-12 14:30:00,66.35,66.41,66.15,66.23,55600.0,23.4771,23.4983,23.4064,23.4347,55600.0
2005-10-12 14:40:00,66.22,66.34,66.17,66.34,53900.0,23.4311,23.4736,23.4134,23.4736,53900.0
2005-10-12 14:50:00,66.31,66.35,66.24,66.25,60000.0,23.463,23.4771,23.4382,23.4417,60000.0
2005-10-12 15:00:00,66.23,66.35,66.16,66.32,90500.0,23.4347,23.4771,23.4099,23.4665,90500.0
2005-10-12 15:10:00,66.31,66.33,66.18,66.25,84300.0,23.463,23.47,23.417,23.4417,84300.0
2005-10-12 15:20:00,66.25,66.41,66.2,66.34,76400.0,23.4417,23.4983,23.424,23.4736,76400.0
2005-10-12 15:30:00,66.32,66.34,66.27,66.29,64300.0,23.4665,23.4736,23.4488,23.4559,64300.0
2005-10-12 15:40:00,66.29,66.53,66.28,66.5,129200.0,23.4559,23.5408,23.4523,23.5302,129200.0
2005-10-12 15:50:00,66.47,66.49,66.36,66.36,108900.0,23.5196,23.5267,23.4807,23.4807,108900.0
2005-10-13 09:30:00,65.0,65.43,65.0,65.35,243700.0,22.9994,23.1516,22.9994,23.1233,243700.0
2005-10-13 09:40:00,65.34,65.35,64.87,64.96,261300.0,23.1197,23.1233,22.9534,22.9853,261300.0
2005-10-13 09:50:00,64.95,65.0,64.87,64.97,222900.0,22.9817,22.9994,22.9534,22.9888,222900.0
2005-10-13 10:00:00,64.99,65.16,64.97,65.05,136800.0,22.9959,23.0561,22.9888,23.0171,136800.0
2005-10-13 10:10:00,65.05,65.16,65.01,65.06,95400.0,23.0171,23.0561,23.003,23.0207,95400.0
2005-10-13 10:20:00,65.04,65.15,65.02,65.08,113700.0,23.0136,23.0525,23.0065,23.0277,113700.0
2005-10-13 10:30:00,65.07,65.48,65.07,65.48,171200.0,23.0242,23.1693,23.0242,23.1693,171200.0
2005-10-13 10:40:00,65.48,65.58,65.35,65.45,155200.0,23.1693,23.2047,23.1233,23.1587,155200.0
2005-10-13 10:50:00,65.46,65.51,65.28,65.35,97100.0,23.1622,23.1799,23.0985,23.1233,97100.0
2005-10-13 11:00:00,65.31,65.45,65.25,65.26,98300.0,23.1091,23.1587,23.0879,23.0914,98300.0
2005-10-13 11:10:00,65.24,65.29,65.18,65.23,77300.0,23.0844,23.1021,23.0631,23.0808,77300.0
2005-10-13 11:20:00,65.24,65.29,65.18,65.23,74600.0,23.0844,23.1021,23.0631,23.0808,74600.0
2005-10-13 11:30:00,65.22,65.25,65.07,65.07,98200.0,23.0773,23.0879,23.0242,23.0242,98200.0
2005-10-13 11:40:00,65.08,65.24,65.07,65.15,113300.0,23.0277,23.0844,23.0242,23.0525,113300.0
2005-10-13 11:50:00,65.15,65.15,64.9,64.91,178900.0,23.0525,23.0525,22.9641,22.9676,178900.0
2005-10-13 12:00:00,64.87,64.92,64.71,64.72,113200.0,22.9534,22.9711,22.8968,22.9004,113200.0
2005-10-13 12:10:00,64.71,64.99,64.71,64.97,105200.0,22.8968,22.9959,22.8968,22.9888,105200.0
2005-10-13 12:20:00,64.97,64.97,64.79,64.82,48400.0,22.9888,22.9888,22.9251,22.9357,48400.0
2005-10-13 12:30:00,64.78,64.87,64.75,64.79,71200.0,22.9216,22.9534,22.911,22.9251,71200.0
2005-10-13 12:40:00,64.76,65.02,64.76,65.02,54400.0,22.9145,23.0065,22.9145,23.0065,54400.0
2005-10-13 12:50:00,65.03,65.1,64.94,64.96,126600.0,23.0101,23.0348,22.9782,22.9853,126600.0
2005-10-13 13:00:00,64.95,64.98,64.84,64.97,58900.0,22.9817,22.9924,22.9428,22.9888,58900.0
2005-10-13 13:10:00,64.97,64.98,64.75,64.78,46800.0,22.9888,22.9924,22.911,22.9216,46800.0
2005-10-13 13:20:00,64.75,64.79,64.62,64.73,35500.0,22.911,22.9251,22.865,22.9039,35500.0
2005-10-13 13:30:00,64.72,64.96,64.7,64.93,44000.0,22.9004,22.9853,22.8933,22.9747,44000.0
2005-10-13 13:40:00,64.96,64.98,64.79,64.79,50500.0,22.9853,22.9924,22.9251,22.9251,50500.0
2005-10-13 13:50:00,64.8,64.96,64.75,64.91,41200.0,22.9287,22.9853,22.911,22.9676,41200.0
2005-10-13 14:00:00,64.9,65.16,64.9,64.93,90200.0,22.9641,23.0561,22.9641,22.9747,90200.0
2005-10-13 14:10:00,64.94,65.05,64.92,65.0,86000.0,22.9782,23.0171,22.9711,22.9994,86000.0
2005-10-13 14:20:00,64.98,65.26,64.95,65.2,54300.0,22.9924,23.0914,22.9817,23.0702,54300.0
2005-10-13 14:30:00,65.19,65.26,65.16,65.26,53400.0,23.0667,23.0914,23.0561,23.0914,53400.0
2005-10-13 14:40:00,65.24,65.31,65.11,65.2,79100.0,23.0844,23.1091,23.0384,23.0702,79100.0
2005-10-13 14:50:00,65.21,65.42,65.21,65.32,76100.0,23.0737,23.148,23.0737,23.1127,76100.0
2005-10-13 15:00:00,65.32,65.55,65.28,65.43,105000.0,23.1127,23.194,23.0985,23.1516,105000.0
2005-10-13 15:10:00,65.43,65.51,65.25,65.26,115800.0,23.1516,23.1799,23.0879,23.0914,115800.0
2005-10-13 15:20:00,65.26,65.35,65.23,65.31,74100.0,23.0914,23.1233,23.0808,23.1091,74100.0
2005-10-13 15:30:00,65.31,65.45,65.3,65.45,93400.0,23.1091,23.1587,23.1056,23.1587,93400.0
2005-10-13 15:40:00,65.43,65.51,65.36,65.51,130600.0,23.1516,23.1799,23.1268,23.1799,130600.0
2005-10-13 15:50:00,65.53,65.53,65.45,65.46,119100.0,23.187,23.187,23.1587,23.1622,119100.0
2005-10-14 09:30:00,65.61,65.71,65.45,65.7,107300.0,23.2153,23.2507,23.1587,23.2471,107300.0
2005-10-14 09:40:00,65.7,65.88,65.53,65.6,127600.0,23.2471,23.3108,23.187,23.2117,127600.0
2005-10-14 09:50:00,65.6,65.63,65.31,65.31,128800.0,23.2117,23.2224,23.1091,23.1091,128800.0
2005-10-14 10:00:00,65.32,65.45,65.29,65.35,145500.0,23.1127,23.1587,23.1021,23.1233,145500.0
2005-10-14 10:10:00,65.35,65.47,65.19,65.19,139800.0,23.1233,23.1657,23.0667,23.0667,139800.0
2005-10-14 10:20:00,65.15,65.23,65.12,65.18,155700.0,23.0525,23.0808,23.0419,23.0631,155700.0
2005-10-14 10:30:00,65.18,65.25,65.0,65.25,257100.0,23.0631,23.0879,22.9994,23.0879,257100.0
2005-10-14 10:40:00,65.24,65.35,65.08,65.34,219200.0,23.0844,23.1233,23.0277,23.1197,219200.0
2005-10-14 10:50:00,65.3,65.34,65.06,65.16,144800.0,23.1056,23.1197,23.0207,23.0561,144800.0
2005-10-14 11:00:00,65.21,65.21,65.1,65.17,177000.0,23.0737,23.0737,23.0348,23.0596,177000.0
2005-10-14 11:10:00,65.17,65.53,65.1,65.48,164300.0,23.0596,23.187,23.0348,23.1693,164300.0
2005-10-14 11:20:00,65.48,65.48,65.14,65.2,125700.0,23.1693,23.1693,23.049,23.0702,125700.0
2005-10-14 11:30:00,65.22,65.28,65.0,65.1,56300.0,23.0773,23.0985,22.9994,23.0348,56300.0
2005-10-14 11:40:00,65.1,65.1,64.93,65.07,37800.0,23.0348,23.0348,22.9747,23.0242,37800.0
2005-10-14 11:50:00,65.1,65.27,65.1,65.27,41200.0,23.0348,23.095,23.0348,23.095,41200.0
2005-10-14 12:00:00,65.3,65.64,65.3,65.53,75200.0,23.1056,23.2259,23.1056,23.187,75200.0
2005-10-14 12:10:00,65.53,65.55,65.45,65.55,57400.0,23.187,23.194,23.1587,23.194,57400.0
2005-10-14 12:20:00,65.54,65.78,65.51,65.76,48600.0,23.1905,23.2754,23.1799,23.2684,48600.0
2005-10-14 12:30:00,65.77,65.77,65.52,65.55,43100.0,23.2719,23.2719,23.1834,23.194,43100.0
2005-10-14 12:40:00,65.55,65.6,65.36,65.59,37900.0,23.194,23.2117,23.1268,23.2082,37900.0
2005-10-14 12:50:00,65.6,65.62,65.45,65.51,27400.0,23.2117,23.2188,23.1587,23.1799,27400.0
2005-10-14 13:00:00,65.46,65.51,65.3,65.33,33800.0,23.1622,23.1799,23.1056,23.1162,33800.0
2005-10-14 13:10:00,65.31,65.51,65.25,65.48,18000.0,23.1091,23.1799,23.0879,23.1693,18000.0
2005-10-14 13:20:00,65.51,65.58,65.45,65.53,24200.0,23.1799,23.2047,23.1587,23.187,24200.0
2005-10-14 13:30:00,65.54,65.65,65.49,65.65,20900.0,23.1905,23.2294,23.1728,23.2294,20900.0
2005-10-14 13:40:00,65.63,65.67,65.57,65.66,39400.0,23.2224,23.2365,23.2011,23.233,39400.0
2005-10-14 13:50:00,65.63,65.81,65.55,65.77,25500.0,23.2224,23.286,23.194,23.2719,25500.0
2005-10-14 14:00:00,65.75,65.8,65.6,65.6,37400.0,23.2648,23.2825,23.2117,23.2117,37400.0
2005-10-14 14:10:00,65.62,65.63,65.56,65.62,27500.0,23.2188,23.2224,23.1976,23.2188,27500.0
2005-10-14 14:20:00,65.62,65.8,65.62,65.8,32300.0,23.2188,23.2825,23.2188,23.2825,32300.0
2005-10-14 14:30:00,65.81,65.9,65.81,65.88,36200.0,23.286,23.3179,23.286,23.3108,36200.0
2005-10-14 14:40:00,65.88,65.96,65.83,65.92,40400.0,23.3108,23.3391,23.2931,23.325,40400.0
2005-10-14 14:50:00,65.92,65.99,65.89,65.9,45500.0,23.325,23.3497,23.3144,23.3179,45500.0
2005-10-14 15:00:00,65.9,66.08,65.9,66.01,76700.0,23.3179,23.3816,23.3179,23.3568,76700.0
2005-10-14 15:10:00,66.01,66.02,65.83,65.93,39800.0,23.3568,23.3604,23.2931,23.3285,39800.0
2005-10-14 15:20:00,65.93,66.11,65.92,66.03,45100.0,23.3285,23.3922,23.325,23.3639,45100.0
2005-10-14 15:30:00,66.0,66.1,65.99,66.08,54000.0,23.3533,23.3887,23.3497,23.3816,54000.0
2005-10-14 15:40:00,66.09,66.15,66.08,66.09,62300.0,23.3851,23.4064,23.3816,23.3851,62300.0
2005-10-14 15:50:00,66.09,66.21,66.08,66.2,229100.0,23.3851,23.4276,23.3816,23.424,229100.0
2005-10-17 09:30:00,66.7,66.74,66.64,66.73,185000.0,23.601,23.6151,23.5797,23.6116,185000.0
2005-10-17 09:40:00,66.75,66.79,66.6,66.64,95300.0,23.6187,23.6328,23.5656,23.5797,95300.0
2005-10-17 09:50:00,66.64,66.64,66.45,66.55,137600.0,23.5797,23.5797,23.5125,23.5479,137600.0
2005-10-17 10:00:00,66.56,66.63,66.5,66.6,103800.0,23.5514,23.5762,23.5302,23.5656,103800.0
2005-10-17 10:10:00,66.6,66.6,66.33,66.35,87500.0,23.5656,23.5656,23.47,23.4771,87500.0
2005-10-17 10:20:00,66.35,66.42,66.3,66.31,85600.0,23.4771,23.5019,23.4594,23.463,85600.0
2005-10-17 10:30:00,66.31,66.42,66.3,66.36,68300.0,23.463,23.5019,23.4594,23.4807,68300.0
2005-10-17 10:40:00,66.35,66.36,66.23,66.26,73500.0,23.4771,23.4807,23.4347,23.4453,73500.0
2005-10-17 10:50:00,66.27,66.27,66.13,66.27,49700.0,23.4488,23.4488,23.3993,23.4488,49700.0
2005-10-17 11:00:00,66.26,66.52,66.24,66.41,75700.0,23.4453,23.5373,23.4382,23.4983,75700.0
2005-10-17 11:10:00,66.41,66.52,66.32,66.32,82600.0,23.4983,23.5373,23.4665,23.4665,82600.0
2005-10-17 11:20:00,66.32,66.35,66.27,66.3,65600.0,23.4665,23.4771,23.4488,23.4594,65600.0
2005-10-17 11:30:00,66.3,66.33,66.25,66.26,57700.0,23.4594,23.47,23.4417,23.4453,57700.0
2005-10-17 11:40:00,66.26,66.32,66.25,66.32,30400.0,23.4453,23.4665,23.4417,23.4665,30400.0
2005-10-17 11:50:00,66.34,66.41,66.25,66.41,25200.0,23.4736,23.4983,23.4417,23.4983,25200.0
2005-10-17 12:00:00,66.4,66.47,66.38,66.4,52200.0,23.4948,23.5196,23.4877,23.4948,52200.0
2005-10-17 12:10:00,66.4,66.47,66.36,66.47,19800.0,23.4948,23.5196,23.4807,23.5196,19800.0
2005-10-17 12:20:00,66.44,66.51,66.42,66.45,19700.0,23.509,23.5337,23.5019,23.5125,19700.0
2005-10-17 12:30:00,66.45,66.52,66.42,66.42,14800.0,23.5125,23.5373,23.5019,23.5019,14800.0
2005-10-17 12:40:00,66.43,66.43,66.3,66.34,37200.0,23.5054,23.5054,23.4594,23.4736,37200.0
2005-10-17 12:50:00,66.35,66.41,66.33,66.37,72300.0,23.4771,23.4983,23.47,23.4842,72300.0
2005-10-17 13:00:00,66.38,66.42,66.35,66.39,42100.0,23.4877,23.5019,23.4771,23.4913,42100.0
2005-10-17 13:10:00,66.38,66.44,66.35,66.4,19200.0,23.4877,23.509,23.4771,23.4948,19200.0
2005-10-17 13:20:00,66.42,66.48,66.4,66.48,25600.0,23.5019,23.5231,23.4948,23.5231,25600.0
2005-10-17 13:30:00,66.48,66.49,66.43,66.49,37300.0,23.5231,23.5267,23.5054,23.5267,37300.0
2005-10-17 13:40:00,66.49,66.54,66.46,66.54,43200.0,23.5267,23.5443,23.516,23.5443,43200.0
2005-10-17 13:50:00,66.5,66.64,66.5,66.6,55800.0,23.5302,23.5797,23.5302,23.5656,55800.0
2005-10-17 14:00:00,66.56,66.6,66.46,66.52,72500.0,23.5514,23.5656,23.516,23.5373,72500.0
2005-10-17 14:10:00,66.53,66.59,66.5,66.55,40500.0,23.5408,23.562,23.5302,23.5479,40500.0
2005-10-17 14:20:00,66.55,66.57,66.54,66.56,21600.0,23.5479,23.555,23.5443,23.5514,21600.0
2005-10-17 14:30:00,66.56,66.6,66.54,66.58,22300.0,23.5514,23.5656,23.5443,23.5585,22300.0
2005-10-17 14:40:00,66.61,66.63,66.44,66.46,38800.0,23.5691,23.5762,23.509,23.516,38800.0
2005-10-17 14:50:00,66.47,66.58,66.47,66.58,23900.0,23.5196,23.5585,23.5196,23.5585,23900.0
2005-10-17 15:00:00,66.55,66.55,66.4,66.47,64600.0,23.5479,23.5479,23.4948,23.5196,64600.0
2005-10-17 15:10:00,66.49,66.55,66.45,66.53,63900.0,23.5267,23.5479,23.5125,23.5408,63900.0
2005-10-17 15:20:00,66.53,66.65,66.51,66.61,64100.0,23.5408,23.5833,23.5337,23.5691,64100.0
2005-10-17 15:30:00,66.61,66.61,66.51,66.52,73200.0,23.5691,23.5691,23.5337,23.5373,73200.0
2005-10-17 15:40:00,66.52,66.66,66.52,66.64,91600.0,23.5373,23.5868,23.5373,23.5797,91600.0
2005-10-17 15:50:00,66.63,66.64,66.57,66.61,128500.0,23.5762,23.5797,23.555,23.5691,128500.0
2005-10-18 09:30:00,65.2,65.25,65.11,65.11,180400.0,23.0702,23.0879,23.0384,23.0384,180400.0
2005-10-18 09:40:00,65.11,65.2,65.0,65.04,236200.0,23.0384,23.0702,22.9994,23.0136,236200.0
2005-10-18 09:50:00,65.05,65.4,65.05,65.28,336500.0,23.0171,23.141,23.0171,23.0985,336500.0
2005-10-18 10:00:00,65.28,65.28,65.07,65.19,238600.0,23.0985,23.0985,23.0242,23.0667,238600.0
2005-10-18 10:10:00,65.2,65.24,65.1,65.18,100600.0,23.0702,23.0844,23.0348,23.0631,100600.0
2005-10-18 10:20:00,65.18,65.28,65.13,65.16,98700.0,23.0631,23.0985,23.0454,23.0561,98700.0
2005-10-18 10:30:00,65.16,65.23,65.13,65.17,171200.0,23.0561,23.0808,23.0454,23.0596,171200.0
2005-10-18 10:40:00,65.15,65.18,65.06,65.15,97700.0,23.0525,23.0631,23.0207,23.0525,97700.0
2005-10-18 10:50:00,65.14,65.22,65.1,65.12,137800.0,23.049,23.0773,23.0348,23.0419,137800.0
2005-10-18 11:00:00,65.12,65.22,65.07,65.16,136300.0,23.0419,23.0773,23.0242,23.0561,136300.0
2005-10-18 11:10:00,65.15,65.22,65.05,65.16,75900.0,23.0525,23.0773,23.0171,23.0561,75900.0
2005-10-18 11:20:00,65.16,65.21,65.03,65.06,106700.0,23.0561,23.0737,23.0101,23.0207,106700.0
2005-10-18 11:30:00,65.04,65.1,65.0,65.07,35400.0,23.0136,23.0348,22.9994,23.0242,35400.0
2005-10-18 11:40:00,65.08,65.17,65.06,65.12,22100.0,23.0277,23.0596,23.0207,23.0419,22100.0
2005-10-18 11:50:00,65.13,65.25,65.13,65.23,16300.0,23.0454,23.0879,23.0454,23.0808,16300.0
2005-10-18 12:00:00,65.23,65.36,65.18,65.32,35800.0,23.0808,23.1268,23.0631,23.1127,35800.0
2005-10-18 12:10:00,65.32,65.35,65.23,65.24,31200.0,23.1127,23.1233,23.0808,23.0844,31200.0
2005-10-18 12:20:00,65.24,65.31,65.21,65.22,12400.0,23.0844,23.1091,23.0737,23.0773,12400.0
2005-10-18 12:30:00,65.21,65.31,65.12,65.29,29200.0,23.0737,23.1091,23.0419,23.1021,29200.0
2005-10-18 12:40:00,65.29,65.32,65.22,65.24,21400.0,23.1021,23.1127,23.0773,23.0844,21400.0
2005-10-18 12:50:00,65.26,65.29,65.11,65.15,17100.0,23.0914,23.1021,23.0384,23.0525,17100.0
2005-10-18 13:00:00,65.13,65.19,64.66,64.92,130700.0,23.0454,23.0667,22.8791,22.9711,130700.0
2005-10-18 13:10:00,64.89,64.9,64.69,64.8,157000.0,22.9605,22.9641,22.8897,22.9287,157000.0
2005-10-18 13:20:00,64.8,64.89,64.65,64.81,190800.0,22.9287,22.9605,22.8756,22.9322,190800.0
2005-10-18 13:30:00,64.81,65.02,64.74,64.96,116000.0,22.9322,23.0065,22.9074,22.9853,116000.0
2005-10-18 13:40:00,64.97,65.01,64.9,64.9,164000.0,22.9888,23.003,22.9641,22.9641,164000.0
2005-10-18 13:50:00,64.91,64.99,64.84,64.86,29500.0,22.9676,22.9959,22.9428,22.9499,29500.0
2005-10-18 14:00:00,64.86,64.96,64.78,64.95,54400.0,22.9499,22.9853,22.9216,22.9817,54400.0
2005-10-18 14:10:00,64.96,64.96,64.72,64.8,71300.0,22.9853,22.9853,22.9004,22.9287,71300.0
2005-10-18 14:20:00,64.81,64.85,64.71,64.73,68700.0,22.9322,22.9464,22.8968,22.9039,68700.0
2005-10-18 14:30:00,64.72,64.88,64.71,64.87,81900.0,22.9004,22.957,22.8968,22.9534,81900.0
2005-10-18 14:40:00,64.87,64.93,64.76,64.82,81000.0,22.9534,22.9747,22.9145,22.9357,81000.0
2005-10-18 14:50:00,64.82,64.85,64.65,64.67,66500.0,22.9357,22.9464,22.8756,22.8827,66500.0
2005-10-18 15:00:00,64.67,64.8,64.63,64.7,121600.0,22.8827,22.9287,22.8685,22.8933,121600.0
2005-10-18 15:10:00,64.69,64.69,64.55,64.58,84300.0,22.8897,22.8897,22.8402,22.8508,84300.0
2005-10-18 15:20:00,64.58,64.63,64.55,64.56,86300.0,22.8508,22.8685,22.8402,22.8437,86300.0
2005-10-18 15:30:00,64.56,64.57,64.38,64.41,160000.0,22.8437,22.8473,22.7801,22.7907,160000.0
2005-10-18 15:40:00,64.42,64.42,64.32,64.37,95600.0,22.7942,22.7942,22.7588,22.7765,95600.0
2005-10-18 15:50:00,64.39,64.4,64.26,64.27,155300.0,22.7836,22.7871,22.7376,22.7411,155300.0
2005-10-19 09:30:00,64.39,64.42,64.25,64.29,156000.0,22.7836,22.7942,22.7341,22.7482,156000.0
2005-10-19 09:40:00,64.29,64.38,64.27,64.3,200100.0,22.7482,22.7801,22.7411,22.7518,200100.0
2005-10-19 09:50:00,64.3,64.4,64.2,64.34,156200.0,22.7518,22.7871,22.7164,22.7659,156200.0
2005-10-19 10:00:00,64.35,64.43,64.32,64.42,78100.0,22.7694,22.7977,22.7588,22.7942,78100.0
2005-10-19 10:10:00,64.44,64.54,64.43,64.51,208800.0,22.8013,22.8367,22.7977,22.8261,208800.0
2005-10-19 10:20:00,64.52,64.68,64.52,64.68,212200.0,22.8296,22.8862,22.8296,22.8862,212200.0
2005-10-19 10:30:00,64.67,64.68,64.38,64.43,399000.0,22.8827,22.8862,22.7801,22.7977,399000.0
2005-10-19 10:40:00,64.43,64.62,64.43,64.48,235400.0,22.7977,22.865,22.7977,22.8154,235400.0
2005-10-19 10:50:00,64.49,64.6,64.45,64.54,121300.0,22.819,22.8579,22.8048,22.8367,121300.0
2005-10-19 11:00:00,64.54,64.62,64.5,64.58,159800.0,22.8367,22.865,22.8225,22.8508,159800.0
2005-10-19 11:10:00,64.54,64.63,64.54,64.57,109100.0,22.8367,22.8685,22.8367,22.8473,109100.0
2005-10-19 11:20:00,64.58,64.63,64.42,64.47,173100.0,22.8508,22.8685,22.7942,22.8119,173100.0
2005-10-19 11:30:00,64.46,64.55,64.18,64.2,213600.0,22.8084,22.8402,22.7093,22.7164,213600.0
2005-10-19 11:40:00,64.2,64.3,64.14,64.2,75200.0,22.7164,22.7518,22.6951,22.7164,75200.0
2005-10-19 11:50:00,64.2,64.26,64.01,64.08,220400.0,22.7164,22.7376,22.6491,22.6739,220400.0
2005-10-19 12:00:00,64.08,64.15,64.07,64.13,51300.0,22.6739,22.6987,22.6704,22.6916,51300.0
2005-10-19 12:10:00,64.13,64.2,64.1,64.1,140200.0,22.6916,22.7164,22.681,22.681,140200.0
2005-10-19 12:20:00,64.11,64.11,64.01,64.08,116000.0,22.6845,22.6845,22.6491,22.6739,116000.0
2005-10-19 12:30:00,64.09,64.33,64.08,64.21,94600.0,22.6774,22.7624,22.6739,22.7199,94600.0
2005-10-19 12:40:00,64.2,64.25,64.17,64.25,49800.0,22.7164,22.7341,22.7058,22.7341,49800.0
2005-10-19 12:50:00,64.21,64.23,64.15,64.22,30400.0,22.7199,22.727,22.6987,22.7234,30400.0
2005-10-19 13:00:00,64.2,64.41,64.2,64.2,75900.0,22.7164,22.7907,22.7164,22.7164,75900.0
2005-10-19 13:10:00,64.18,64.31,64.16,64.3,232600.0,22.7093,22.7553,22.7022,22.7518,232600.0
2005-10-19 13:20:00,64.3,64.46,64.29,64.4,118100.0,22.7518,22.8084,22.7482,22.7871,118100.0
2005-10-19 13:30:00,64.41,64.53,64.36,64.47,103700.0,22.7907,22.8331,22.773,22.8119,103700.0
2005-10-19 13:40:00,64.47,64.5,64.41,64.5,51700.0,22.8119,22.8225,22.7907,22.8225,51700.0
2005-10-19 13:50:00,64.5,64.5,64.4,64.42,53700.0,22.8225,22.8225,22.7871,22.7942,53700.0
2005-10-19 14:00:00,64.44,64.83,64.4,64.83,153700.0,22.8013,22.9393,22.7871,22.9393,153700.0
2005-10-19 14:10:00,64.83,64.85,64.72,64.74,85700.0,22.9393,22.9464,22.9004,22.9074,85700.0
2005-10-19 14:20:00,64.76,64.93,64.64,64.85,129200.0,22.9145,22.9747,22.8721,22.9464,129200.0
2005-10-19 14:30:00,64.85,64.98,64.71,64.78,111800.0,22.9464,22.9924,22.8968,22.9216,111800.0
2005-10-19 14:40:00,64.78,64.9,64.69,64.77,118700.0,22.9216,22.9641,22.8897,22.9181,118700.0
2005-10-19 14:50:00,64.73,64.89,64.7,64.74,140500.0,22.9039,22.9605,22.8933,22.9074,140500.0
2005-10-19 15:00:00,64.74,64.86,64.64,64.83,110200.0,22.9074,22.9499,22.8721,22.9393,110200.0
2005-10-19 15:10:00,64.84,64.9,64.77,64.8,145500.0,22.9428,22.9641,22.9181,22.9287,145500.0
2005-10-19 15:20:00,64.81,65.03,64.79,64.98,85200.0,22.9322,23.0101,22.9251,22.9924,85200.0
2005-10-19 15:30:00,64.98,65.14,64.98,65.14,169900.0,22.9924,23.049,22.9924,23.049,169900.0
2005-10-19 15:40:00,65.14,65.39,65.13,65.27,184500.0,23.049,23.1374,23.0454,23.095,184500.0
2005-10-19 15:50:00,65.27,65.4,65.27,65.33,238300.0,23.095,23.141,23.095,23.1162,238300.0
2005-10-20 09:30:00,65.33,65.34,65.08,65.09,215400.0,23.1162,23.1197,23.0277,23.0313,215400.0
2005-10-20 09:40:00,65.09,65.28,65.09,65.21,100900.0,23.0313,23.0985,23.0313,23.0737,100900.0
2005-10-20 09:50:00,65.21,65.26,65.14,65.25,109700.0,23.0737,23.0914,23.049,23.0879,109700.0
2005-10-20 10:00:00,65.26,65.3,64.94,64.94,138000.0,23.0914,23.1056,22.9782,22.9782,138000.0
2005-10-20 10:10:00,64.94,65.07,64.86,65.05,174400.0,22.9782,23.0242,22.9499,23.0171,174400.0
2005-10-20 10:20:00,65.06,65.06,64.76,64.78,141100.0,23.0207,23.0207,22.9145,22.9216,141100.0
2005-10-20 10:30:00,64.78,64.85,64.68,64.82,277200.0,22.9216,22.9464,22.8862,22.9357,277200.0
2005-10-20 10:40:00,64.8,64.88,64.75,64.85,118600.0,22.9287,22.957,22.911,22.9464,118600.0
2005-10-20 10:50:00,64.85,64.97,64.85,64.87,103500.0,22.9464,22.9888,22.9464,22.9534,103500.0
2005-10-20 11:00:00,64.87,64.91,64.67,64.7,212400.0,22.9534,22.9676,22.8827,22.8933,212400.0
2005-10-20 11:10:00,64.72,64.72,64.41,64.52,311300.0,22.9004,22.9004,22.7907,22.8296,311300.0
2005-10-20 11:20:00,64.49,64.62,64.48,64.56,173600.0,22.819,22.865,22.8154,22.8437,173600.0
2005-10-20 11:30:00,64.56,64.71,64.56,64.64,150100.0,22.8437,22.8968,22.8437,22.8721,150100.0
2005-10-20 11:40:00,64.65,64.71,64.62,64.66,145300.0,22.8756,22.8968,22.865,22.8791,145300.0
2005-10-20 11:50:00,64.66,64.66,64.55,64.59,60900.0,22.8791,22.8791,22.8402,22.8544,60900.0
2005-10-20 12:00:00,64.59,64.59,64.37,64.39,174400.0,22.8544,22.8544,22.7765,22.7836,174400.0
2005-10-20 12:10:00,64.39,64.4,64.34,64.37,151100.0,22.7836,22.7871,22.7659,22.7765,151100.0
2005-10-20 12:20:00,64.37,64.43,64.3,64.43,148000.0,22.7765,22.7977,22.7518,22.7977,148000.0
2005-10-20 12:30:00,64.43,64.58,64.39,64.5,82500.0,22.7977,22.8508,22.7836,22.8225,82500.0
2005-10-20 12:40:00,64.52,64.65,64.47,64.65,50600.0,22.8296,22.8756,22.8119,22.8756,50600.0
2005-10-20 12:50:00,64.65,64.72,64.55,64.61,53100.0,22.8756,22.9004,22.8402,22.8614,53100.0
2005-10-20 13:00:00,64.6,64.83,64.58,64.79,64200.0,22.8579,22.9393,22.8508,22.9251,64200.0
2005-10-20 13:10:00,64.79,64.8,64.46,64.46,60600.0,22.9251,22.9287,22.8084,22.8084,60600.0
2005-10-20 13:20:00,64.46,64.47,64.4,64.4,73200.0,22.8084,22.8119,22.7871,22.7871,73200.0
2005-10-20 13:30:00,64.39,64.47,64.26,64.26,79100.0,22.7836,22.8119,22.7376,22.7376,79100.0
2005-10-20 13:40:00,64.26,64.35,64.21,64.35,65400.0,22.7376,22.7694,22.7199,22.7694,65400.0
2005-10-20 13:50:00,64.35,64.4,64.27,64.35,66600.0,22.7694,22.7871,22.7411,22.7694,66600.0
2005-10-20 14:00:00,64.38,64.38,64.26,64.31,61400.0,22.7801,22.7801,22.7376,22.7553,61400.0
2005-10-20 14:10:00,64.31,64.31,64.07,64.16,73700.0,22.7553,22.7553,22.6704,22.7022,73700.0
2005-10-20 14:20:00,64.16,64.2,64.01,64.04,150900.0,22.7022,22.7164,22.6491,22.6598,150900.0
2005-10-20 14:30:00,64.05,64.05,63.9,64.03,213300.0,22.6633,22.6633,22.6102,22.6562,213300.0
2005-10-20 14:40:00,64.04,64.14,64.02,64.02,214900.0,22.6598,22.6951,22.6527,22.6527,214900.0
2005-10-20 14:50:00,64.0,64.06,63.91,63.91,115800.0,22.6456,22.6668,22.6138,22.6138,115800.0
2005-10-20 15:00:00,63.91,63.99,63.8,63.82,98300.0,22.6138,22.6421,22.5748,22.5819,98300.0
2005-10-20 15:10:00,63.84,63.84,63.56,63.58,332300.0,22.589,22.589,22.4899,22.497,332300.0
2005-10-20 15:20:00,63.56,63.63,63.42,63.43,257400.0,22.4899,22.5147,22.4404,22.4439,257400.0
2005-10-20 15:30:00,63.43,63.85,63.41,63.8,185300.0,22.4439,22.5925,22.4368,22.5748,185300.0
2005-10-20 15:40:00,63.8,63.9,63.76,63.86,215000.0,22.5748,22.6102,22.5607,22.5961,215000.0
2005-10-20 15:50:00,63.86,63.89,63.81,63.81,164700.0,22.5961,22.6067,22.5784,22.5784,164700.0
2005-10-21 09:30:00,63.96,64.07,63.9,63.95,156000.0,22.6314,22.6704,22.6102,22.6279,156000.0
2005-10-21 09:40:00,63.96,64.06,63.84,64.05,128600.0,22.6314,22.6668,22.589,22.6633,128600.0
2005-10-21 09:50:00,64.05,64.27,64.03,64.15,151600.0,22.6633,22.7411,22.6562,22.6987,151600.0
2005-10-21 10:00:00,64.15,64.19,63.92,63.93,180600.0,22.6987,22.7128,22.6173,22.6208,180600.0
2005-10-21 10:10:00,63.93,64.05,63.91,64.04,132500.0,22.6208,22.6633,22.6138,22.6598,132500.0
2005-10-21 10:20:00,64.03,64.15,63.99,64.11,105900.0,22.6562,22.6987,22.6421,22.6845,105900.0
2005-10-21 10:30:00,64.11,64.18,63.95,64.03,78600.0,22.6845,22.7093,22.6279,22.6562,78600.0
2005-10-21 10:40:00,64.03,64.11,63.91,64.02,130600.0,22.6562,22.6845,22.6138,22.6527,130600.0
2005-10-21 10:50:00,64.03,64.13,64.0,64.07,146400.0,22.6562,22.6916,22.6456,22.6704,146400.0
2005-10-21 11:00:00,64.06,64.45,64.06,64.45,115300.0,22.6668,22.8048,22.6668,22.8048,115300.0
2005-10-21 11:10:00,64.46,64.47,64.19,64.19,86100.0,22.8084,22.8119,22.7128,22.7128,86100.0
2005-10-21 11:20:00,64.19,64.26,64.15,64.19,59700.0,22.7128,22.7376,22.6987,22.7128,59700.0
2005-10-21 11:30:00,64.22,64.41,64.2,64.32,63200.0,22.7234,22.7907,22.7164,22.7588,63200.0
2005-10-21 11:40:00,64.29,64.4,64.25,64.34,52300.0,22.7482,22.7871,22.7341,22.7659,52300.0
2005-10-21 11:50:00,64.37,64.45,64.34,64.35,41400.0,22.7765,22.8048,22.7659,22.7694,41400.0
2005-10-21 12:00:00,64.31,64.36,64.15,64.16,44300.0,22.7553,22.773,22.6987,22.7022,44300.0
2005-10-21 12:10:00,64.16,64.36,64.16,64.29,36200.0,22.7022,22.773,22.7022,22.7482,36200.0
2005-10-21 12:20:00,64.29,64.48,64.24,64.48,37100.0,22.7482,22.8154,22.7305,22.8154,37100.0
2005-10-21 12:30:00,64.48,64.57,64.45,64.51,62600.0,22.8154,22.8473,22.8048,22.8261,62600.0
2005-10-21 12:40:00,64.57,64.59,64.47,64.48,43500.0,22.8473,22.8544,22.8119,22.8154,43500.0
2005-10-21 12:50:00,64.49,64.85,64.49,64.84,116600.0,22.819,22.9464,22.819,22.9428,116600.0
2005-10-21 13:00:00,64.84,64.9,64.75,64.79,73800.0,22.9428,22.9641,22.911,22.9251,73800.0
2005-10-21 13:10:00,64.79,64.85,64.7,64.7,68400.0,22.9251,22.9464,22.8933,22.8933,68400.0
2005-10-21 13:20:00,64.7,64.76,64.7,64.72,130300.0,22.8933,22.9145,22.8933,22.9004,130300.0
2005-10-21 13:30:00,64.72,64.87,64.72,64.84,220100.0,22.9004,22.9534,22.9004,22.9428,220100.0
2005-10-21 13:40:00,64.87,64.87,64.7,64.74,21400.0,22.9534,22.9534,22.8933,22.9074,21400.0
2005-10-21 13:50:00,64.75,64.82,64.63,64.77,30300.0,22.911,22.9357,22.8685,22.9181,30300.0
2005-10-21 14:00:00,64.77,64.88,64.71,64.83,68900.0,22.9181,22.957,22.8968,22.9393,68900.0
2005-10-21 14:10:00,64.84,64.88,64.71,64.77,65100.0,22.9428,22.957,22.8968,22.9181,65100.0
2005-10-21 14:20:00,64.76,64.77,64.6,64.7,37400.0,22.9145,22.9181,22.8579,22.8933,37400.0
2005-10-21 14:30:00,64.73,64.8,64.7,64.7,50400.0,22.9039,22.9287,22.8933,22.8933,50400.0
2005-10-21 14:40:00,64.71,64.78,64.63,64.69,31000.0,22.8968,22.9216,22.8685,22.8897,31000.0
2005-10-21 14:50:00,64.7,64.71,64.59,64.66,45900.0,22.8933,22.8968,22.8544,22.8791,45900.0
2005-10-21 15:00:00,64.66,64.71,64.52,64.52,70000.0,22.8791,22.8968,22.8296,22.8296,70000.0
2005-10-21 15:10:00,64.53,64.53,64.41,64.47,93600.0,22.8331,22.8331,22.7907,22.8119,93600.0
2005-10-21 15:20:00,64.47,64.5,64.37,64.42,73700.0,22.8119,22.8225,22.7765,22.7942,73700.0
2005-10-21 15:30:00,64.41,64.42,64.26,64.31,81300.0,22.7907,22.7942,22.7376,22.7553,81300.0
2005-10-21 15:40:00,64.3,64.31,64.2,64.2,51800.0,22.7518,22.7553,22.7164,22.7164,51800.0
2005-10-21 15:50:00,64.21,64.25,64.16,64.25,94300.0,22.7199,22.7341,22.7022,22.7341,94300.0
2005-10-24 09:30:00,64.77,64.95,64.66,64.67,129800.0,22.9181,22.9817,22.8791,22.8827,129800.0
2005-10-24 09:40:00,64.67,64.98,64.67,64.93,232800.0,22.8827,22.9924,22.8827,22.9747,232800.0
2005-10-24 09:50:00,64.96,65.16,64.87,65.12,160800.0,22.9853,23.0561,22.9534,23.0419,160800.0
2005-10-24 10:00:00,65.1,65.29,65.01,65.21,208100.0,23.0348,23.1021,23.003,23.0737,208100.0
2005-10-24 10:10:00,65.21,65.36,65.13,65.34,105400.0,23.0737,23.1268,23.0454,23.1197,105400.0
2005-10-24 10:20:00,65.31,65.31,65.12,65.14,72500.0,23.1091,23.1091,23.0419,23.049,72500.0
2005-10-24 10:30:00,65.14,65.28,65.13,65.24,97100.0,23.049,23.0985,23.0454,23.0844,97100.0
2005-10-24 10:40:00,65.23,65.37,65.2,65.28,142000.0,23.0808,23.1304,23.0702,23.0985,142000.0
2005-10-24 10:50:00,65.28,65.37,65.23,65.35,89600.0,23.0985,23.1304,23.0808,23.1233,89600.0
2005-10-24 11:00:00,65.36,65.45,65.27,65.35,83100.0,23.1268,23.1587,23.095,23.1233,83100.0
2005-10-24 11:10:00,65.35,65.39,65.29,65.36,94200.0,23.1233,23.1374,23.1021,23.1268,94200.0
2005-10-24 11:20:00,65.36,65.42,65.31,65.35,101300.0,23.1268,23.148,23.1091,23.1233,101300.0
2005-10-24 11:30:00,65.37,65.39,65.3,65.3,40600.0,23.1304,23.1374,23.1056,23.1056,40600.0
2005-10-24 11:40:00,65.35,65.37,65.23,65.24,27300.0,23.1233,23.1304,23.0808,23.0844,27300.0
2005-10-24 11:50:00,65.23,65.26,65.02,65.09,69200.0,23.0808,23.0914,23.0065,23.0313,69200.0
2005-10-24 12:00:00,65.08,65.25,65.08,65.24,47500.0,23.0277,23.0879,23.0277,23.0844,47500.0
2005-10-24 12:10:00,65.25,65.38,65.2,65.26,52700.0,23.0879,23.1339,23.0702,23.0914,52700.0
2005-10-24 12:20:00,65.25,65.28,65.19,65.25,50900.0,23.0879,23.0985,23.0667,23.0879,50900.0
2005-10-24 12:30:00,65.25,65.3,65.16,65.23,40300.0,23.0879,23.1056,23.0561,23.0808,40300.0
2005-10-24 12:40:00,65.2,65.25,65.1,65.19,27100.0,23.0702,23.0879,23.0348,23.0667,27100.0
2005-10-24 12:50:00,65.2,65.22,65.2,65.22,14800.0,23.0702,23.0773,23.0702,23.0773,14800.0
2005-10-24 13:00:00,65.21,65.32,65.19,65.32,22300.0,23.0737,23.1127,23.0667,23.1127,22300.0
2005-10-24 13:10:00,65.32,65.36,65.21,65.21,53300.0,23.1127,23.1268,23.0737,23.0737,53300.0
2005-10-24 13:20:00,65.26,65.3,65.21,65.23,45700.0,23.0914,23.1056,23.0737,23.0808,45700.0
2005-10-24 13:30:00,65.25,65.27,65.25,65.27,20400.0,23.0879,23.095,23.0879,23.095,20400.0
2005-10-24 13:40:00,65.26,65.31,65.2,65.28,46100.0,23.0914,23.1091,23.0702,23.0985,46100.0
2005-10-24 13:50:00,65.3,65.5,65.3,65.48,92600.0,23.1056,23.1764,23.1056,23.1693,92600.0
2005-10-24 14:00:00,65.48,65.52,65.43,65.46,66300.0,23.1693,23.1834,23.1516,23.1622,66300.0
2005-10-24 14:10:00,65.51,65.65,65.48,65.52,64100.0,23.1799,23.2294,23.1693,23.1834,64100.0
2005-10-24 14:20:00,65.52,65.63,65.48,65.55,88300.0,23.1834,23.2224,23.1693,23.194,88300.0
2005-10-24 14:30:00,65.55,65.55,65.43,65.44,56300.0,23.194,23.194,23.1516,23.1551,56300.0
2005-10-24 14:40:00,65.44,65.48,65.35,65.35,59300.0,23.1551,23.1693,23.1233,23.1233,59300.0
2005-10-24 14:50:00,65.35,65.36,65.29,65.3,36600.0,23.1233,23.1268,23.1021,23.1056,36600.0
2005-10-24 15:00:00,65.29,65.4,65.25,65.28,126300.0,23.1021,23.141,23.0879,23.0985,126300.0
2005-10-24 15:10:00,65.29,65.29,65.05,65.05,149200.0,23.1021,23.1021,23.0171,23.0171,149200.0
2005-10-24 15:20:00,65.04,65.05,64.92,64.93,85900.0,23.0136,23.0171,22.9711,22.9747,85900.0
2005-10-24 15:30:00,64.93,65.0,64.92,64.98,174600.0,22.9747,22.9994,22.9711,22.9924,174600.0
2005-10-24 15:40:00,64.96,64.98,64.7,64.77,382900.0,22.9853,22.9924,22.8933,22.9181,382900.0
2005-10-24 15:50:00,64.77,64.88,64.69,64.7,477700.0,22.9181,22.957,22.8897,22.8933,477700.0
2005-10-25 09:30:00,65.41,65.41,65.24,65.27,133100.0,23.1445,23.1445,23.0844,23.095,133100.0
2005-10-25 09:40:00,65.27,65.29,65.16,65.18,141700.0,23.095,23.1021,23.0561,23.0631,141700.0
2005-10-25 09:50:00,65.18,65.36,65.17,65.36,362000.0,23.0631,23.1268,23.0596,23.1268,362000.0
2005-10-25 10:00:00,65.35,65.44,65.2,65.22,174300.0,23.1233,23.1551,23.0702,23.0773,174300.0
2005-10-25 10:10:00,65.22,65.44,65.2,65.44,136000.0,23.0773,23.1551,23.0702,23.1551,136000.0
2005-10-25 10:20:00,65.44,65.68,65.44,65.68,239700.0,23.1551,23.24,23.1551,23.24,239700.0
2005-10-25 10:30:00,65.64,65.78,65.54,65.73,188600.0,23.2259,23.2754,23.1905,23.2577,188600.0
2005-10-25 10:40:00,65.7,65.84,65.64,65.82,155400.0,23.2471,23.2967,23.2259,23.2896,155400.0
2005-10-25 10:50:00,65.83,66.04,65.8,65.99,146100.0,23.2931,23.3674,23.2825,23.3497,146100.0
2005-10-25 11:00:00,65.99,66.03,65.83,65.83,72000.0,23.3497,23.3639,23.2931,23.2931,72000.0
2005-10-25 11:10:00,65.8,65.87,65.62,65.66,138900.0,23.2825,23.3073,23.2188,23.233,138900.0
2005-10-25 11:20:00,65.59,65.63,65.43,65.48,108300.0,23.2082,23.2224,23.1516,23.1693,108300.0
2005-10-25 11:30:00,65.4,65.44,65.1,65.25,160800.0,23.141,23.1551,23.0348,23.0879,160800.0
2005-10-25 11:40:00,65.25,65.41,65.25,65.3,92800.0,23.0879,23.1445,23.0879,23.1056,92800.0
2005-10-25 11:50:00,65.25,65.41,65.2,65.28,83400.0,23.0879,23.1445,23.0702,23.0985,83400.0
2005-10-25 12:00:00,65.23,65.47,65.2,65.41,39900.0,23.0808,23.1657,23.0702,23.1445,39900.0
2005-10-25 12:10:00,65.41,65.51,65.38,65.49,48800.0,23.1445,23.1799,23.1339,23.1728,48800.0
2005-10-25 12:20:00,65.5,65.55,65.41,65.47,28800.0,23.1764,23.194,23.1445,23.1657,28800.0
2005-10-25 12:30:00,65.47,65.5,65.43,65.43,20800.0,23.1657,23.1764,23.1516,23.1516,20800.0
2005-10-25 12:40:00,65.44,65.53,65.41,65.51,75600.0,23.1551,23.187,23.1445,23.1799,75600.0
2005-10-25 12:50:00,65.51,65.55,65.49,65.51,19300.0,23.1799,23.194,23.1728,23.1799,19300.0
2005-10-25 13:00:00,65.5,65.5,65.4,65.4,24600.0,23.1764,23.1764,23.141,23.141,24600.0
2005-10-25 13:10:00,65.4,65.5,65.39,65.45,69000.0,23.141,23.1764,23.1374,23.1587,69000.0
2005-10-25 13:20:00,65.44,65.55,65.43,65.52,56400.0,23.1551,23.194,23.1516,23.1834,56400.0
2005-10-25 13:30:00,65.53,65.53,65.4,65.4,59600.0,23.187,23.187,23.141,23.141,59600.0
2005-10-25 13:40:00,65.4,65.47,65.39,65.45,67500.0,23.141,23.1657,23.1374,23.1587,67500.0
2005-10-25 13:50:00,65.45,65.48,65.4,65.4,56600.0,23.1587,23.1693,23.141,23.141,56600.0
2005-10-25 14:00:00,65.41,65.49,65.4,65.44,49100.0,23.1445,23.1728,23.141,23.1551,49100.0
2005-10-25 14:10:00,65.43,65.48,65.42,65.47,39900.0,23.1516,23.1693,23.148,23.1657,39900.0
2005-10-25 14:20:00,65.48,65.59,65.45,65.54,57900.0,23.1693,23.2082,23.1587,23.1905,57900.0
2005-10-25 14:30:00,65.51,65.76,65.51,65.69,80400.0,23.1799,23.2684,23.1799,23.2436,80400.0
2005-10-25 14:40:00,65.67,65.75,65.64,65.71,86700.0,23.2365,23.2648,23.2259,23.2507,86700.0
2005-10-25 14:50:00,65.71,65.89,65.71,65.81,111700.0,23.2507,23.3144,23.2507,23.286,111700.0
2005-10-25 15:00:00,65.8,65.83,65.7,65.74,100600.0,23.2825,23.2931,23.2471,23.2613,100600.0
2005-10-25 15:10:00,65.73,65.76,65.55,65.55,164800.0,23.2577,23.2684,23.194,23.194,164800.0
2005-10-25 15:20:00,65.56,65.63,65.5,65.59,93700.0,23.1976,23.2224,23.1764,23.2082,93700.0
2005-10-25 15:30:00,65.6,65.65,65.53,65.62,75000.0,23.2117,23.2294,23.187,23.2188,75000.0
2005-10-25 15:40:00,65.62,65.69,65.6,65.68,104000.0,23.2188,23.2436,23.2117,23.24,104000.0
2005-10-25 15:50:00,65.68,65.68,65.46,65.47,104700.0,23.24,23.24,23.1622,23.1657,104700.0
2005-10-26 09:30:00,66.33,66.33,66.11,66.13,184100.0,23.47,23.47,23.3922,23.3993,184100.0
2005-10-26 09:40:00,66.13,66.43,66.1,66.43,272100.0,23.3993,23.5054,23.3887,23.5054,272100.0
2005-10-26 09:50:00,66.43,66.65,66.37,66.57,255200.0,23.5054,23.5833,23.4842,23.555,255200.0
2005-10-26 10:00:00,66.57,66.59,66.44,66.5,241200.0,23.555,23.562,23.509,23.5302,241200.0
2005-10-26 10:10:00,66.5,66.66,66.48,66.56,234700.0,23.5302,23.5868,23.5231,23.5514,234700.0
2005-10-26 10:20:00,66.59,66.61,66.5,66.51,186700.0,23.562,23.5691,23.5302,23.5337,186700.0
2005-10-26 10:30:00,66.5,66.59,66.37,66.56,205900.0,23.5302,23.562,23.4842,23.5514,205900.0
2005-10-26 10:40:00,66.56,66.58,66.46,66.47,113300.0,23.5514,23.5585,23.516,23.5196,113300.0
2005-10-26 10:50:00,66.47,66.75,66.46,66.72,112500.0,23.5196,23.6187,23.516,23.608,112500.0
2005-10-26 11:00:00,66.71,66.81,66.68,66.81,83200.0,23.6045,23.6399,23.5939,23.6399,83200.0
2005-10-26 11:10:00,66.82,66.93,66.74,66.76,105200.0,23.6434,23.6823,23.6151,23.6222,105200.0
2005-10-26 11:20:00,66.76,66.9,66.71,66.86,122000.0,23.6222,23.6717,23.6045,23.6576,122000.0
2005-10-26 11:30:00,66.86,67.1,66.8,66.9,178200.0,23.6576,23.7425,23.6363,23.6717,178200.0
2005-10-26 11:40:00,66.95,66.99,66.78,66.78,84400.0,23.6894,23.7036,23.6293,23.6293,84400.0
2005-10-26 11:50:00,66.77,66.85,66.7,66.8,94000.0,23.6257,23.654,23.601,23.6363,94000.0
2005-10-26 12:00:00,66.69,66.81,66.65,66.67,73100.0,23.5974,23.6399,23.5833,23.5903,73100.0
2005-10-26 12:10:00,66.68,66.75,66.58,66.59,80900.0,23.5939,23.6187,23.5585,23.562,80900.0
2005-10-26 12:20:00,66.59,66.63,66.53,66.56,50300.0,23.562,23.5762,23.5408,23.5514,50300.0
2005-10-26 12:30:00,66.56,66.6,66.48,66.48,42300.0,23.5514,23.5656,23.5231,23.5231,42300.0
2005-10-26 12:40:00,66.45,66.46,66.3,66.38,131400.0,23.5125,23.516,23.4594,23.4877,131400.0
2005-10-26 12:50:00,66.39,66.51,66.35,66.47,49300.0,23.4913,23.5337,23.4771,23.5196,49300.0
2005-10-26 13:00:00,66.47,66.51,66.39,66.39,96200.0,23.5196,23.5337,23.4913,23.4913,96200.0
2005-10-26 13:10:00,66.39,66.44,66.35,66.37,123500.0,23.4913,23.509,23.4771,23.4842,123500.0
2005-10-26 13:20:00,66.36,66.38,66.31,66.35,51700.0,23.4807,23.4877,23.463,23.4771,51700.0
2005-10-26 13:30:00,66.33,66.37,66.32,66.34,108200.0,23.47,23.4842,23.4665,23.4736,108200.0
2005-10-26 13:40:00,66.33,66.35,66.14,66.14,74600.0,23.47,23.4771,23.4028,23.4028,74600.0
2005-10-26 13:50:00,66.14,66.26,66.13,66.26,102300.0,23.4028,23.4453,23.3993,23.4453,102300.0
2005-10-26 14:00:00,66.24,66.47,66.22,66.38,90600.0,23.4382,23.5196,23.4311,23.4877,90600.0
2005-10-26 14:10:00,66.38,66.42,66.25,66.3,40700.0,23.4877,23.5019,23.4417,23.4594,40700.0
2005-10-26 14:20:00,66.27,66.35,66.2,66.2,65600.0,23.4488,23.4771,23.424,23.424,65600.0
2005-10-26 14:30:00,66.2,66.2,66.0,66.0,109700.0,23.424,23.424,23.3533,23.3533,109700.0
2005-10-26 14:40:00,66.0,66.07,65.95,65.96,153000.0,23.3533,23.378,23.3356,23.3391,153000.0
2005-10-26 14:50:00,65.96,66.15,65.95,66.13,75100.0,23.3391,23.4064,23.3356,23.3993,75100.0
2005-10-26 15:00:00,66.14,66.22,66.04,66.21,50200.0,23.4028,23.4311,23.3674,23.4276,50200.0
2005-10-26 15:10:00,66.22,66.32,66.18,66.29,63900.0,23.4311,23.4665,23.417,23.4559,63900.0
2005-10-26 15:20:00,66.26,66.33,66.24,66.27,79200.0,23.4453,23.47,23.4382,23.4488,79200.0
2005-10-26 15:30:00,66.25,66.33,66.25,66.3,149200.0,23.4417,23.47,23.4417,23.4594,149200.0
2005-10-26 15:40:00,66.29,66.29,66.1,66.12,143200.0,23.4559,23.4559,23.3887,23.3957,143200.0
2005-10-26 15:50:00,66.11,66.13,66.06,66.07,98200.0,23.3922,23.3993,23.3745,23.378,98200.0
2005-10-27 09:30:00,66.21,66.39,66.21,66.25,115300.0,23.4276,23.4913,23.4276,23.4417,115300.0
2005-10-27 09:40:00,66.23,66.23,66.01,66.05,119200.0,23.4347,23.4347,23.3568,23.371,119200.0
2005-10-27 09:50:00,66.04,66.16,65.99,66.1,137700.0,23.3674,23.4099,23.3497,23.3887,137700.0
2005-10-27 10:00:00,66.1,66.15,66.0,66.05,165300.0,23.3887,23.4064,23.3533,23.371,165300.0
2005-10-27 10:10:00,66.03,66.03,65.88,65.94,93000.0,23.3639,23.3639,23.3108,23.332,93000.0
2005-10-27 10:20:00,65.9,65.9,65.66,65.7,78600.0,23.3179,23.3179,23.233,23.2471,78600.0
2005-10-27 10:30:00,65.7,65.71,65.46,65.52,167200.0,23.2471,23.2507,23.1622,23.1834,167200.0
2005-10-27 10:40:00,65.5,65.63,65.47,65.48,100500.0,23.1764,23.2224,23.1657,23.1693,100500.0
2005-10-27 10:50:00,65.48,65.54,65.43,65.5,110500.0,23.1693,23.1905,23.1516,23.1764,110500.0
2005-10-27 11:00:00,65.49,65.69,65.46,65.51,112000.0,23.1728,23.2436,23.1622,23.1799,112000.0
2005-10-27 11:10:00,65.51,65.64,65.5,65.64,117500.0,23.1799,23.2259,23.1764,23.2259,117500.0
2005-10-27 11:20:00,65.63,65.87,65.62,65.72,135600.0,23.2224,23.3073,23.2188,23.2542,135600.0
2005-10-27 11:30:00,65.72,65.77,65.53,65.58,117200.0,23.2542,23.2719,23.187,23.2047,117200.0
2005-10-27 11:40:00,65.57,65.68,65.52,65.67,141100.0,23.2011,23.24,23.1834,23.2365,141100.0
2005-10-27 11:50:00,65.67,65.76,65.51,65.52,60900.0,23.2365,23.2684,23.1799,23.1834,60900.0
2005-10-27 12:00:00,65.52,65.65,65.52,65.6,38000.0,23.1834,23.2294,23.1834,23.2117,38000.0
2005-10-27 12:10:00,65.6,65.76,65.6,65.72,16700.0,23.2117,23.2684,23.2117,23.2542,16700.0
2005-10-27 12:20:00,65.73,65.79,65.66,65.75,27700.0,23.2577,23.279,23.233,23.2648,27700.0
2005-10-27 12:30:00,65.77,66.03,65.77,65.97,58900.0,23.2719,23.3639,23.2719,23.3427,58900.0
2005-10-27 12:40:00,65.99,66.0,65.71,65.73,66500.0,23.3497,23.3533,23.2507,23.2577,66500.0
2005-10-27 12:50:00,65.75,66.05,65.67,65.77,52900.0,23.2648,23.371,23.2365,23.2719,52900.0
2005-10-27 13:00:00,65.73,65.89,65.73,65.8,38200.0,23.2577,23.3144,23.2577,23.2825,38200.0
2005-10-27 13:10:00,65.81,65.86,65.7,65.7,27800.0,23.286,23.3037,23.2471,23.2471,27800.0
2005-10-27 13:20:00,65.7,65.7,65.65,65.68,46200.0,23.2471,23.2471,23.2294,23.24,46200.0
2005-10-27 13:30:00,65.68,65.98,65.67,65.97,32200.0,23.24,23.3462,23.2365,23.3427,32200.0
2005-10-27 13:40:00,65.97,65.97,65.76,65.76,47300.0,23.3427,23.3427,23.2684,23.2684,47300.0
2005-10-27 13:50:00,65.77,65.87,65.7,65.83,51300.0,23.2719,23.3073,23.2471,23.2931,51300.0
2005-10-27 14:00:00,65.81,65.86,65.74,65.83,38500.0,23.286,23.3037,23.2613,23.2931,38500.0
2005-10-27 14:10:00,65.85,65.85,65.78,65.81,56400.0,23.3002,23.3002,23.2754,23.286,56400.0
2005-10-27 14:20:00,65.81,65.85,65.79,65.8,38300.0,23.286,23.3002,23.279,23.2825,38300.0
2005-10-27 14:30:00,65.8,65.81,65.77,65.77,41700.0,23.2825,23.286,23.2719,23.2719,41700.0
2005-10-27 14:40:00,65.78,65.81,65.77,65.8,37300.0,23.2754,23.286,23.2719,23.2825,37300.0
2005-10-27 14:50:00,65.81,65.86,65.76,65.76,75300.0,23.286,23.3037,23.2684,23.2684,75300.0
2005-10-27 15:00:00,65.75,65.76,65.51,65.51,78800.0,23.2648,23.2684,23.1799,23.1799,78800.0
2005-10-27 15:10:00,65.51,65.52,65.28,65.38,62300.0,23.1799,23.1834,23.0985,23.1339,62300.0
2005-10-27 15:20:00,65.37,65.41,65.32,65.32,42500.0,23.1304,23.1445,23.1127,23.1127,42500.0
2005-10-27 15:30:00,65.32,65.38,65.27,65.31,115100.0,23.1127,23.1339,23.095,23.1091,115100.0
2005-10-27 15:40:00,65.31,65.42,65.29,65.4,84000.0,23.1091,23.148,23.1021,23.141,84000.0
2005-10-27 15:50:00,65.39,65.4,65.19,65.19,82500.0,23.1374,23.141,23.0667,23.0667,82500.0
2005-10-28 09:30:00,65.98,66.04,65.9,65.96,98300.0,23.3462,23.3674,23.3179,23.3391,98300.0
2005-10-28 09:40:00,65.95,66.16,65.93,65.95,131600.0,23.3356,23.4099,23.3285,23.3356,131600.0
2005-10-28 09:50:00,65.96,66.08,65.94,66.01,126300.0,23.3391,23.3816,23.332,23.3568,126300.0
2005-10-28 10:00:00,65.97,66.0,65.73,65.75,133700.0,23.3427,23.3533,23.2577,23.2648,133700.0
2005-10-28 10:10:00,65.77,65.89,65.71,65.88,95000.0,23.2719,23.3144,23.2507,23.3108,95000.0
2005-10-28 10:20:00,65.88,65.91,65.8,65.91,170700.0,23.3108,23.3214,23.2825,23.3214,170700.0
2005-10-28 10:30:00,65.9,65.91,65.7,65.7,158400.0,23.3179,23.3214,23.2471,23.2471,158400.0
2005-10-28 10:40:00,65.7,65.7,65.39,65.4,440000.0,23.2471,23.2471,23.1374,23.141,440000.0
2005-10-28 10:50:00,65.4,65.53,65.31,65.41,263100.0,23.141,23.187,23.1091,23.1445,263100.0
2005-10-28 11:00:00,65.4,65.49,65.37,65.37,146800.0,23.141,23.1728,23.1304,23.1304,146800.0
2005-10-28 11:10:00,65.37,65.68,65.37,65.56,132500.0,23.1304,23.24,23.1304,23.1976,132500.0
2005-10-28 11:20:00,65.56,65.77,65.47,65.77,80000.0,23.1976,23.2719,23.1657,23.2719,80000.0
2005-10-28 11:30:00,65.79,65.88,65.74,65.88,70800.0,23.279,23.3108,23.2613,23.3108,70800.0
2005-10-28 11:40:00,65.86,66.05,65.73,66.05,82000.0,23.3037,23.371,23.2577,23.371,82000.0
2005-10-28 11:50:00,66.1,66.1,65.91,66.0,102300.0,23.3887,23.3887,23.3214,23.3533,102300.0
2005-10-28 12:00:00,65.99,66.16,65.91,65.91,77700.0,23.3497,23.4099,23.3214,23.3214,77700.0
2005-10-28 12:10:00,65.92,66.01,65.8,65.82,24900.0,23.325,23.3568,23.2825,23.2896,24900.0
2005-10-28 12:20:00,65.82,66.0,65.82,66.0,38900.0,23.2896,23.3533,23.2896,23.3533,38900.0
2005-10-28 12:30:00,65.98,66.02,65.88,66.0,24800.0,23.3462,23.3604,23.3108,23.3533,24800.0
2005-10-28 12:40:00,66.0,66.05,65.9,65.94,33200.0,23.3533,23.371,23.3179,23.332,33200.0
2005-10-28 12:50:00,65.94,65.97,65.86,65.92,18500.0,23.332,23.3427,23.3037,23.325,18500.0
2005-10-28 13:00:00,65.9,66.05,65.87,65.99,34400.0,23.3179,23.371,23.3073,23.3497,34400.0
2005-10-28 13:10:00,65.96,66.05,65.95,66.05,39700.0,23.3391,23.371,23.3356,23.371,39700.0
2005-10-28 13:20:00,66.05,66.05,65.9,65.96,25300.0,23.371,23.371,23.3179,23.3391,25300.0
2005-10-28 13:30:00,65.93,65.93,65.7,65.83,35600.0,23.3285,23.3285,23.2471,23.2931,35600.0
2005-10-28 13:40:00,65.78,65.91,65.7,65.71,28900.0,23.2754,23.3214,23.2471,23.2507,28900.0
2005-10-28 13:50:00,65.7,65.94,65.7,65.9,28800.0,23.2471,23.332,23.2471,23.3179,28800.0
2005-10-28 14:00:00,65.93,66.09,65.88,66.05,40300.0,23.3285,23.3851,23.3108,23.371,40300.0
2005-10-28 14:10:00,66.06,66.08,66.0,66.05,150000.0,23.3745,23.3816,23.3533,23.371,150000.0
2005-10-28 14:20:00,66.08,66.24,66.06,66.2,57100.0,23.3816,23.4382,23.3745,23.424,57100.0
2005-10-28 14:30:00,66.2,66.2,66.07,66.11,40700.0,23.424,23.424,23.378,23.3922,40700.0
2005-10-28 14:40:00,66.13,66.4,66.13,66.37,41600.0,23.3993,23.4948,23.3993,23.4842,41600.0
2005-10-28 14:50:00,66.37,66.46,66.3,66.37,42000.0,23.4842,23.516,23.4594,23.4842,42000.0
2005-10-28 15:00:00,66.37,66.5,66.37,66.38,41400.0,23.4842,23.5302,23.4842,23.4877,41400.0
2005-10-28 15:10:00,66.38,66.38,66.11,66.2,42700.0,23.4877,23.4877,23.3922,23.424,42700.0
2005-10-28 15:20:00,66.16,66.18,66.06,66.09,86700.0,23.4099,23.417,23.3745,23.3851,86700.0
2005-10-28 15:30:00,66.1,66.23,66.03,66.12,72200.0,23.3887,23.4347,23.3639,23.3957,72200.0
2005-10-28 15:40:00,66.13,66.36,66.13,66.35,50200.0,23.3993,23.4807,23.3993,23.4771,50200.0
2005-10-28 15:50:00,66.35,66.39,66.26,66.39,63400.0,23.4771,23.4913,23.4453,23.4913,63400.0
2005-10-31 09:30:00,67.21,67.24,67.17,67.22,70800.0,23.7814,23.792,23.7673,23.785,70800.0
2005-10-31 09:40:00,67.22,67.51,67.21,67.44,163500.0,23.785,23.8876,23.7814,23.8628,163500.0
2005-10-31 09:50:00,67.44,67.57,67.4,67.55,114800.0,23.8628,23.9088,23.8486,23.9017,114800.0
2005-10-31 10:00:00,67.56,67.56,67.15,67.24,165600.0,23.9053,23.9053,23.7602,23.792,165600.0
2005-10-31 10:10:00,67.24,67.3,66.98,67.01,377000.0,23.792,23.8133,23.7,23.7107,377000.0
2005-10-31 10:20:00,67.01,67.19,66.97,67.19,302200.0,23.7107,23.7743,23.6965,23.7743,302200.0
2005-10-31 10:30:00,67.19,67.24,67.05,67.11,247300.0,23.7743,23.792,23.7248,23.746,247300.0
2005-10-31 10:40:00,67.11,67.26,66.88,66.92,417800.0,23.746,23.7991,23.6647,23.6788,417800.0
2005-10-31 10:50:00,66.92,66.92,66.69,66.76,140000.0,23.6788,23.6788,23.5974,23.6222,140000.0
2005-10-31 11:00:00,66.71,66.71,66.37,66.39,246700.0,23.6045,23.6045,23.4842,23.4913,246700.0
2005-10-31 11:10:00,66.4,66.41,66.14,66.2,220100.0,23.4948,23.4983,23.4028,23.424,220100.0
2005-10-31 11:20:00,66.2,66.35,66.18,66.28,199800.0,23.424,23.4771,23.417,23.4523,199800.0
2005-10-31 11:30:00,66.29,66.33,66.13,66.33,140400.0,23.4559,23.47,23.3993,23.47,140400.0
2005-10-31 11:40:00,66.33,66.47,66.33,66.42,982100.0,23.47,23.5196,23.47,23.5019,982100.0
2005-10-31 11:50:00,66.42,66.46,66.25,66.29,178900.0,23.5019,23.516,23.4417,23.4559,178900.0
2005-10-31 12:00:00,66.28,66.4,66.28,66.31,89600.0,23.4523,23.4948,23.4523,23.463,89600.0
2005-10-31 12:10:00,66.31,66.35,66.19,66.24,53700.0,23.463,23.4771,23.4205,23.4382,53700.0
2005-10-31 12:20:00,66.25,66.34,66.2,66.21,58600.0,23.4417,23.4736,23.424,23.4276,58600.0
2005-10-31 12:30:00,66.22,66.45,66.21,66.36,44100.0,23.4311,23.5125,23.4276,23.4807,44100.0
2005-10-31 12:40:00,66.35,66.38,66.27,66.35,69400.0,23.4771,23.4877,23.4488,23.4771,69400.0
2005-10-31 12:50:00,66.35,66.43,66.33,66.39,62700.0,23.4771,23.5054,23.47,23.4913,62700.0
2005-10-31 13:00:00,66.4,66.44,66.31,66.31,73400.0,23.4948,23.509,23.463,23.463,73400.0
2005-10-31 13:10:00,66.32,66.44,66.32,66.39,40100.0,23.4665,23.509,23.4665,23.4913,40100.0
2005-10-31 13:20:00,66.38,66.44,66.37,66.38,36500.0,23.4877,23.509,23.4842,23.4877,36500.0
2005-10-31 13:30:00,66.4,66.42,66.34,66.41,50400.0,23.4948,23.5019,23.4736,23.4983,50400.0
2005-10-31 13:40:00,66.42,66.44,66.29,66.3,89200.0,23.5019,23.509,23.4559,23.4594,89200.0
2005-10-31 13:50:00,66.29,66.35,66.29,66.29,45600.0,23.4559,23.4771,23.4559,23.4559,45600.0
2005-10-31 14:00:00,66.29,66.3,66.16,66.18,72800.0,23.4559,23.4594,23.4099,23.417,72800.0
2005-10-31 14:10:00,66.18,66.31,66.17,66.24,56300.0,23.417,23.463,23.4134,23.4382,56300.0
2005-10-31 14:20:00,66.25,66.27,66.17,66.25,40900.0,23.4417,23.4488,23.4134,23.4417,40900.0
2005-10-31 14:30:00,66.28,66.38,66.27,66.36,42900.0,23.4523,23.4877,23.4488,23.4807,42900.0
2005-10-31 14:40:00,66.36,66.45,66.34,66.35,115800.0,23.4807,23.5125,23.4736,23.4771,115800.0
2005-10-31 14:50:00,66.35,66.44,66.26,66.35,98400.0,23.4771,23.509,23.4453,23.4771,98400.0
2005-10-31 15:00:00,66.35,66.43,66.26,66.38,172800.0,23.4771,23.5054,23.4453,23.4877,172800.0
2005-10-31 15:10:00,66.38,66.48,66.32,66.48,197200.0,23.4877,23.5231,23.4665,23.5231,197200.0
2005-10-31 15:20:00,66.47,66.59,66.45,66.56,84600.0,23.5196,23.562,23.5125,23.5514,84600.0
2005-10-31 15:30:00,66.57,66.58,66.51,66.58,70600.0,23.555,23.5585,23.5337,23.5585,70600.0
2005-10-31 15:40:00,66.58,66.67,66.5,66.5,315700.0,23.5585,23.5903,23.5302,23.5302,315700.0
2005-10-31 15:50:00,66.48,66.5,66.41,66.43,146200.0,23.5231,23.5302,23.4983,23.5054,146200.0
2005-11-01 09:30:00,66.28,66.53,66.28,66.45,81600.0,23.4523,23.5408,23.4523,23.5125,81600.0
2005-11-01 09:40:00,66.45,66.5,66.37,66.49,113100.0,23.5125,23.5302,23.4842,23.5267,113100.0
2005-11-01 09:50:00,66.49,66.49,66.33,66.34,126800.0,23.5267,23.5267,23.47,23.4736,126800.0
2005-11-01 10:00:00,66.31,66.49,66.19,66.49,187600.0,23.463,23.5267,23.4205,23.5267,187600.0
2005-11-01 10:10:00,66.49,66.49,66.32,66.39,81500.0,23.5267,23.5267,23.4665,23.4913,81500.0
2005-11-01 10:20:00,66.39,66.39,66.1,66.16,95400.0,23.4913,23.4913,23.3887,23.4099,95400.0
2005-11-01 10:30:00,66.15,66.18,66.06,66.14,85700.0,23.4064,23.417,23.3745,23.4028,85700.0
2005-11-01 10:40:00,66.14,66.25,66.05,66.23,116100.0,23.4028,23.4417,23.371,23.4347,116100.0
2005-11-01 10:50:00,66.19,66.35,66.19,66.31,169600.0,23.4205,23.4771,23.4205,23.463,169600.0
2005-11-01 11:00:00,66.31,66.43,66.31,66.42,167000.0,23.463,23.5054,23.463,23.5019,167000.0
2005-11-01 11:10:00,66.45,66.51,66.36,66.42,85000.0,23.5125,23.5337,23.4807,23.5019,85000.0
2005-11-01 11:20:00,66.42,66.5,66.32,66.49,49600.0,23.5019,23.5302,23.4665,23.5267,49600.0
2005-11-01 11:30:00,66.47,66.6,66.33,66.49,220700.0,23.5196,23.5656,23.47,23.5267,220700.0
2005-11-01 11:40:00,66.45,66.49,66.37,66.37,59800.0,23.5125,23.5267,23.4842,23.4842,59800.0
2005-11-01 11:50:00,66.35,66.36,66.07,66.19,130400.0,23.4771,23.4807,23.378,23.4205,130400.0
2005-11-01 12:00:00,66.2,66.22,66.11,66.21,46700.0,23.424,23.4311,23.3922,23.4276,46700.0
2005-11-01 12:10:00,66.22,66.3,66.16,66.16,22700.0,23.4311,23.4594,23.4099,23.4099,22700.0
2005-11-01 12:20:00,66.17,66.31,66.17,66.25,32500.0,23.4134,23.463,23.4134,23.4417,32500.0
2005-11-01 12:30:00,66.26,66.45,66.25,66.39,42700.0,23.4453,23.5125,23.4417,23.4913,42700.0
2005-11-01 12:40:00,66.39,66.42,66.26,66.3,36200.0,23.4913,23.5019,23.4453,23.4594,36200.0
2005-11-01 12:50:00,66.3,66.35,66.2,66.21,30500.0,23.4594,23.4771,23.424,23.4276,30500.0
2005-11-01 13:00:00,66.2,66.26,66.19,66.24,23900.0,23.424,23.4453,23.4205,23.4382,23900.0
2005-11-01 13:10:00,66.25,66.3,66.2,66.2,27400.0,23.4417,23.4594,23.424,23.424,27400.0
2005-11-01 13:20:00,66.19,66.22,66.12,66.12,23000.0,23.4205,23.4311,23.3957,23.3957,23000.0
2005-11-01 13:30:00,66.13,66.28,66.13,66.28,28200.0,23.3993,23.4523,23.3993,23.4523,28200.0
2005-11-01 13:40:00,66.25,66.4,66.25,66.34,29700.0,23.4417,23.4948,23.4417,23.4736,29700.0
2005-11-01 13:50:00,66.35,66.35,66.18,66.19,23100.0,23.4771,23.4771,23.417,23.4205,23100.0
2005-11-01 14:00:00,66.19,66.29,66.18,66.25,68900.0,23.4205,23.4559,23.417,23.4417,68900.0
2005-11-01 14:10:00,66.25,66.26,66.13,66.26,45500.0,23.4417,23.4453,23.3993,23.4453,45500.0
2005-11-01 14:20:00,66.26,66.4,66.24,66.37,99000.0,23.4453,23.4948,23.4382,23.4842,99000.0
2005-11-01 14:30:00,66.38,66.43,66.23,66.23,103000.0,23.4877,23.5054,23.4347,23.4347,103000.0
2005-11-01 14:40:00,66.24,66.3,66.17,66.17,104700.0,23.4382,23.4594,23.4134,23.4134,104700.0
2005-11-01 14:50:00,66.17,66.26,66.17,66.21,43800.0,23.4134,23.4453,23.4134,23.4276,43800.0
2005-11-01 15:00:00,66.21,66.21,66.11,66.16,54200.0,23.4276,23.4276,23.3922,23.4099,54200.0
2005-11-01 15:10:00,66.13,66.21,66.12,66.2,41300.0,23.3993,23.4276,23.3957,23.424,41300.0
2005-11-01 15:20:00,66.21,66.29,66.17,66.19,86000.0,23.4276,23.4559,23.4134,23.4205,86000.0
2005-11-01 15:30:00,66.17,66.32,66.17,66.26,101500.0,23.4134,23.4665,23.4134,23.4453,101500.0
2005-11-01 15:40:00,66.25,66.33,66.24,66.24,94500.0,23.4417,23.47,23.4382,23.4382,94500.0
2005-11-01 15:50:00,66.24,66.3,66.2,66.27,164700.0,23.4382,23.4594,23.424,23.4488,164700.0
2005-11-02 09:30:00,66.29,66.55,66.29,66.55,102600.0,23.4559,23.5479,23.4559,23.5479,102600.0
2005-11-02 09:40:00,66.55,66.7,66.52,66.68,162800.0,23.5479,23.601,23.5373,23.5939,162800.0
2005-11-02 09:50:00,66.68,66.69,66.55,66.58,103000.0,23.5939,23.5974,23.5479,23.5585,103000.0
2005-11-02 10:00:00,66.56,66.62,66.47,66.56,106800.0,23.5514,23.5727,23.5196,23.5514,106800.0
2005-11-02 10:10:00,66.56,66.64,66.52,66.59,81500.0,23.5514,23.5797,23.5373,23.562,81500.0
2005-11-02 10:20:00,66.59,66.62,66.57,66.58,57100.0,23.562,23.5727,23.555,23.5585,57100.0
2005-11-02 10:30:00,66.57,66.61,66.45,66.58,251600.0,23.555,23.5691,23.5125,23.5585,251600.0
2005-11-02 10:40:00,66.58,66.91,66.56,66.91,110200.0,23.5585,23.6753,23.5514,23.6753,110200.0
2005-11-02 10:50:00,66.93,66.99,66.89,66.9,82900.0,23.6823,23.7036,23.6682,23.6717,82900.0
2005-11-02 11:00:00,66.89,67.01,66.89,66.91,78300.0,23.6682,23.7107,23.6682,23.6753,78300.0
2005-11-02 11:10:00,66.9,66.98,66.81,66.89,86500.0,23.6717,23.7,23.6399,23.6682,86500.0
2005-11-02 11:20:00,66.93,66.96,66.81,66.83,49700.0,23.6823,23.693,23.6399,23.647,49700.0
2005-11-02 11:30:00,66.84,66.96,66.83,66.92,822500.0,23.6505,23.693,23.647,23.6788,822500.0
2005-11-02 11:40:00,66.93,66.93,66.82,66.88,33500.0,23.6823,23.6823,23.6434,23.6647,33500.0
2005-11-02 11:50:00,66.85,66.87,66.8,66.8,29700.0,23.654,23.6611,23.6363,23.6363,29700.0
2005-11-02 12:00:00,66.8,66.81,66.65,66.75,34800.0,23.6363,23.6399,23.5833,23.6187,34800.0
2005-11-02 12:10:00,66.76,66.83,66.74,66.78,24200.0,23.6222,23.647,23.6151,23.6293,24200.0
2005-11-02 12:20:00,66.78,66.79,66.68,66.68,44700.0,23.6293,23.6328,23.5939,23.5939,44700.0
2005-11-02 12:30:00,66.69,66.73,66.6,66.72,48800.0,23.5974,23.6116,23.5656,23.608,48800.0
2005-11-02 12:40:00,66.72,66.9,66.71,66.89,26400.0,23.608,23.6717,23.6045,23.6682,26400.0
2005-11-02 12:50:00,66.9,67.0,66.8,66.9,40600.0,23.6717,23.7071,23.6363,23.6717,40600.0
2005-11-02 13:00:00,66.93,66.96,66.85,66.9,24000.0,23.6823,23.693,23.654,23.6717,24000.0
2005-11-02 13:10:00,66.91,66.93,66.83,66.84,19000.0,23.6753,23.6823,23.647,23.6505,19000.0
2005-11-02 13:20:00,66.84,66.89,66.83,66.85,12300.0,23.6505,23.6682,23.647,23.654,12300.0
2005-11-02 13:30:00,66.85,66.86,66.78,66.78,31400.0,23.654,23.6576,23.6293,23.6293,31400.0
2005-11-02 13:40:00,66.75,66.81,66.72,66.77,61400.0,23.6187,23.6399,23.608,23.6257,61400.0
2005-11-02 13:50:00,66.77,66.89,66.77,66.86,34000.0,23.6257,23.6682,23.6257,23.6576,34000.0
2005-11-02 14:00:00,66.85,66.92,66.85,66.87,31400.0,23.654,23.6788,23.654,23.6611,31400.0
2005-11-02 14:10:00,66.87,67.0,66.85,66.98,55300.0,23.6611,23.7071,23.654,23.7,55300.0
2005-11-02 14:20:00,66.98,67.15,66.98,67.11,60300.0,23.7,23.7602,23.7,23.746,60300.0
2005-11-02 14:30:00,67.12,67.17,67.11,67.11,50000.0,23.7496,23.7673,23.746,23.746,50000.0
2005-11-02 14:40:00,67.12,67.15,67.02,67.13,63700.0,23.7496,23.7602,23.7142,23.7531,63700.0
2005-11-02 14:50:00,67.16,67.19,67.08,67.12,39100.0,23.7637,23.7743,23.7354,23.7496,39100.0
2005-11-02 15:00:00,67.13,67.17,67.11,67.11,52300.0,23.7531,23.7673,23.746,23.746,52300.0
2005-11-02 15:10:00,67.11,67.17,67.07,67.17,79500.0,23.746,23.7673,23.7319,23.7673,79500.0
2005-11-02 15:20:00,67.17,67.25,67.17,67.23,89500.0,23.7673,23.7956,23.7673,23.7885,89500.0
2005-11-02 15:30:00,67.24,67.28,67.16,67.2,83000.0,23.792,23.8062,23.7637,23.7779,83000.0
2005-11-02 15:40:00,67.2,67.3,67.18,67.29,98300.0,23.7779,23.8133,23.7708,23.8097,98300.0
2005-11-02 15:50:00,67.32,67.32,67.21,67.3,101800.0,23.8203,23.8203,23.7814,23.8133,101800.0
2005-11-03 09:30:00,67.9,67.95,67.86,67.87,129200.0,24.0256,24.0433,24.0114,24.015,129200.0
2005-11-03 09:40:00,67.87,68.0,67.87,67.98,132200.0,24.015,24.0609,24.015,24.0539,132200.0
2005-11-03 09:50:00,68.0,68.07,67.95,68.03,118100.0,24.0609,24.0857,24.0433,24.0716,118100.0
2005-11-03 10:00:00,68.04,68.04,67.9,67.94,131900.0,24.0751,24.0751,24.0256,24.0397,131900.0
2005-11-03 10:10:00,67.94,67.94,67.77,67.83,54000.0,24.0397,24.0397,23.9796,24.0008,54000.0
2005-11-03 10:20:00,67.83,67.83,67.6,67.61,98100.0,24.0008,24.0008,23.9194,23.923,98100.0
2005-11-03 10:30:00,67.6,67.88,67.57,67.84,327700.0,23.9194,24.0185,23.9088,24.0043,327700.0
2005-11-03 10:40:00,67.85,67.99,67.82,67.97,57100.0,24.0079,24.0574,23.9973,24.0503,57100.0
2005-11-03 10:50:00,67.97,68.09,67.94,68.05,114200.0,24.0503,24.0928,24.0397,24.0786,114200.0
2005-11-03 11:00:00,68.05,68.2,67.99,68.1,114200.0,24.0786,24.1317,24.0574,24.0963,114200.0
2005-11-03 11:10:00,68.1,68.29,68.1,68.18,252300.0,24.0963,24.1636,24.0963,24.1246,252300.0
2005-11-03 11:20:00,68.18,68.25,68.05,68.09,103200.0,24.1246,24.1494,24.0786,24.0928,103200.0
2005-11-03 11:30:00,68.1,68.24,68.07,68.24,829900.0,24.0963,24.1459,24.0857,24.1459,829900.0
2005-11-03 11:40:00,68.24,68.26,68.2,68.24,34400.0,24.1459,24.1529,24.1317,24.1459,34400.0
2005-11-03 11:50:00,68.24,68.32,68.22,68.26,47600.0,24.1459,24.1742,24.1388,24.1529,47600.0
2005-11-03 12:00:00,68.25,68.4,68.25,68.35,43400.0,24.1494,24.2025,24.1494,24.1848,43400.0
2005-11-03 12:10:00,68.36,68.56,68.36,68.56,97300.0,24.1883,24.2591,24.1883,24.2591,97300.0
2005-11-03 12:20:00,68.58,68.62,68.54,68.62,68900.0,24.2662,24.2803,24.252,24.2803,68900.0
2005-11-03 12:30:00,68.58,68.6,68.5,68.5,46200.0,24.2662,24.2733,24.2379,24.2379,46200.0
2005-11-03 12:40:00,68.5,68.52,68.41,68.46,47400.0,24.2379,24.2449,24.206,24.2237,47400.0
2005-11-03 12:50:00,68.45,68.49,68.4,68.41,66100.0,24.2202,24.2343,24.2025,24.206,66100.0
2005-11-03 13:00:00,68.4,68.48,68.35,68.41,45300.0,24.2025,24.2308,24.1848,24.206,45300.0
2005-11-03 13:10:00,68.41,68.44,68.37,68.41,40300.0,24.206,24.2166,24.1919,24.206,40300.0
2005-11-03 13:20:00,68.42,68.47,68.37,68.46,86700.0,24.2096,24.2273,24.1919,24.2237,86700.0
2005-11-03 13:30:00,68.48,68.53,68.44,68.53,43600.0,24.2308,24.2485,24.2166,24.2485,43600.0
2005-11-03 13:40:00,68.52,68.53,68.32,68.53,84500.0,24.2449,24.2485,24.1742,24.2485,84500.0
2005-11-03 13:50:00,68.5,68.75,68.5,68.74,61300.0,24.2379,24.3263,24.2379,24.3228,61300.0
2005-11-03 14:00:00,68.75,68.87,68.75,68.77,33200.0,24.3263,24.3688,24.3263,24.3334,33200.0
2005-11-03 14:10:00,68.76,68.79,68.71,68.74,22600.0,24.3299,24.3405,24.3122,24.3228,22600.0
2005-11-03 14:20:00,68.74,68.76,68.67,68.76,50700.0,24.3228,24.3299,24.298,24.3299,50700.0
2005-11-03 14:30:00,68.75,68.78,68.69,68.69,42900.0,24.3263,24.3369,24.3051,24.3051,42900.0
2005-11-03 14:40:00,68.69,68.74,68.62,68.66,70600.0,24.3051,24.3228,24.2803,24.2945,70600.0
2005-11-03 14:50:00,68.67,68.67,68.53,68.56,72200.0,24.298,24.298,24.2485,24.2591,72200.0
2005-11-03 15:00:00,68.58,68.7,68.53,68.67,32100.0,24.2662,24.3086,24.2485,24.298,32100.0
2005-11-03 15:10:00,68.69,68.69,68.54,68.55,56000.0,24.3051,24.3051,24.252,24.2556,56000.0
2005-11-03 15:20:00,68.53,68.63,68.53,68.63,78800.0,24.2485,24.2839,24.2485,24.2839,78800.0
2005-11-03 15:30:00,68.64,68.64,68.55,68.55,75900.0,24.2874,24.2874,24.2556,24.2556,75900.0
2005-11-03 15:40:00,68.55,68.56,68.5,68.51,112100.0,24.2556,24.2591,24.2379,24.2414,112100.0
2005-11-03 15:50:00,68.5,68.56,68.46,68.47,143900.0,24.2379,24.2591,24.2237,24.2273,143900.0
2005-11-04 09:30:00,68.69,68.71,68.5,68.51,182400.0,24.3051,24.3122,24.2379,24.2414,182400.0
2005-11-04 09:40:00,68.51,68.56,68.36,68.45,197800.0,24.2414,24.2591,24.1883,24.2202,197800.0
2005-11-04 09:50:00,68.44,68.44,68.17,68.33,140800.0,24.2166,24.2166,24.1211,24.1777,140800.0
2005-11-04 10:00:00,68.3,68.35,68.19,68.21,137400.0,24.1671,24.1848,24.1282,24.1353,137400.0
2005-11-04 10:10:00,68.21,68.25,67.91,67.95,122800.0,24.1353,24.1494,24.0291,24.0433,122800.0
2005-11-04 10:20:00,67.96,68.05,67.77,67.9,165200.0,24.0468,24.0786,23.9796,24.0256,165200.0
2005-11-04 10:30:00,67.9,67.9,67.65,67.68,158000.0,24.0256,24.0256,23.9371,23.9477,158000.0
2005-11-04 10:40:00,67.67,67.68,67.45,67.48,106900.0,23.9442,23.9477,23.8663,23.877,106900.0
2005-11-04 10:50:00,67.49,67.49,67.26,67.34,131000.0,23.8805,23.8805,23.7991,23.8274,131000.0
2005-11-04 11:00:00,67.34,67.34,67.08,67.12,144000.0,23.8274,23.8274,23.7354,23.7496,144000.0
2005-11-04 11:10:00,67.12,67.27,67.08,67.26,152500.0,23.7496,23.8026,23.7354,23.7991,152500.0
2005-11-04 11:20:00,67.24,67.25,67.05,67.13,157600.0,23.792,23.7956,23.7248,23.7531,157600.0
2005-11-04 11:30:00,67.13,67.15,66.9,66.94,893400.0,23.7531,23.7602,23.6717,23.6859,893400.0
2005-11-04 11:40:00,66.94,67.22,66.94,67.15,44200.0,23.6859,23.785,23.6859,23.7602,44200.0
2005-11-04 11:50:00,67.16,67.22,67.0,67.0,26800.0,23.7637,23.785,23.7071,23.7071,26800.0
2005-11-04 12:00:00,67.01,67.01,66.9,66.95,37500.0,23.7107,23.7107,23.6717,23.6894,37500.0
2005-11-04 12:10:00,66.95,67.06,66.94,66.95,43700.0,23.6894,23.7283,23.6859,23.6894,43700.0
2005-11-04 12:20:00,66.93,67.06,66.93,67.05,39100.0,23.6823,23.7283,23.6823,23.7248,39100.0
2005-11-04 12:30:00,67.05,67.15,67.0,67.14,28800.0,23.7248,23.7602,23.7071,23.7566,28800.0
2005-11-04 12:40:00,67.08,67.17,67.08,67.14,25400.0,23.7354,23.7673,23.7354,23.7566,25400.0
2005-11-04 12:50:00,67.15,67.25,67.15,67.22,53100.0,23.7602,23.7956,23.7602,23.785,53100.0
2005-11-04 13:00:00,67.22,67.28,67.22,67.27,23900.0,23.785,23.8062,23.785,23.8026,23900.0
2005-11-04 13:10:00,67.27,67.28,67.07,67.1,24700.0,23.8026,23.8062,23.7319,23.7425,24700.0
2005-11-04 13:20:00,67.11,67.23,67.03,67.03,48100.0,23.746,23.7885,23.7177,23.7177,48100.0
2005-11-04 13:30:00,67.02,67.1,67.0,67.1,13600.0,23.7142,23.7425,23.7071,23.7425,13600.0
2005-11-04 13:40:00,67.1,67.1,67.02,67.03,13000.0,23.7425,23.7425,23.7142,23.7177,13000.0
2005-11-04 13:50:00,67.03,67.1,66.94,66.94,119100.0,23.7177,23.7425,23.6859,23.6859,119100.0
2005-11-04 14:00:00,66.95,67.05,66.93,67.0,89100.0,23.6894,23.7248,23.6823,23.7071,89100.0
2005-11-04 14:10:00,66.99,67.0,66.73,66.74,61500.0,23.7036,23.7071,23.6116,23.6151,61500.0
2005-11-04 14:20:00,66.74,66.9,66.73,66.9,50100.0,23.6151,23.6717,23.6116,23.6717,50100.0
2005-11-04 14:30:00,66.9,66.96,66.82,66.95,56400.0,23.6717,23.693,23.6434,23.6894,56400.0
2005-11-04 14:40:00,66.95,66.98,66.85,66.88,58600.0,23.6894,23.7,23.654,23.6647,58600.0
2005-11-04 14:50:00,66.89,67.02,66.89,66.98,60400.0,23.6682,23.7142,23.6682,23.7,60400.0
2005-11-04 15:00:00,66.97,66.97,66.87,66.89,45900.0,23.6965,23.6965,23.6611,23.6682,45900.0
2005-11-04 15:10:00,66.89,66.93,66.85,66.85,40300.0,23.6682,23.6823,23.654,23.654,40300.0
2005-11-04 15:20:00,66.86,66.86,66.77,66.77,73100.0,23.6576,23.6576,23.6257,23.6257,73100.0
2005-11-04 15:30:00,66.77,66.81,66.75,66.75,78800.0,23.6257,23.6399,23.6187,23.6187,78800.0
2005-11-04 15:40:00,66.76,66.88,66.75,66.86,103200.0,23.6222,23.6647,23.6187,23.6576,103200.0
2005-11-04 15:50:00,66.87,66.98,66.86,66.95,142100.0,23.6611,23.7,23.6576,23.6894,142100.0
2005-11-07 09:30:00,66.62,66.71,66.62,66.7,59800.0,23.5727,23.6045,23.5727,23.601,59800.0
2005-11-07 09:40:00,66.69,66.73,66.66,66.7,193600.0,23.5974,23.6116,23.5868,23.601,193600.0
2005-11-07 09:50:00,66.7,66.75,66.63,66.66,168800.0,23.601,23.6187,23.5762,23.5868,168800.0
2005-11-07 10:00:00,66.68,66.69,66.51,66.56,156500.0,23.5939,23.5974,23.5337,23.5514,156500.0
2005-11-07 10:10:00,66.54,66.56,66.43,66.48,88200.0,23.5443,23.5514,23.5054,23.5231,88200.0
2005-11-07 10:20:00,66.47,66.52,66.39,66.45,130400.0,23.5196,23.5373,23.4913,23.5125,130400.0
2005-11-07 10:30:00,66.47,66.69,66.45,66.61,93800.0,23.5196,23.5974,23.5125,23.5691,93800.0
2005-11-07 10:40:00,66.59,66.7,66.59,66.61,72900.0,23.562,23.601,23.562,23.5691,72900.0
2005-11-07 10:50:00,66.6,66.61,66.5,66.55,81300.0,23.5656,23.5691,23.5302,23.5479,81300.0
2005-11-07 11:00:00,66.54,66.54,66.36,66.36,78200.0,23.5443,23.5443,23.4807,23.4807,78200.0
2005-11-07 11:10:00,66.36,66.37,66.15,66.27,159600.0,23.4807,23.4842,23.4064,23.4488,159600.0
2005-11-07 11:20:00,66.26,66.3,66.17,66.29,102800.0,23.4453,23.4594,23.4134,23.4559,102800.0
2005-11-07 11:30:00,66.29,66.4,66.25,66.36,62800.0,23.4559,23.4948,23.4417,23.4807,62800.0
2005-11-07 11:40:00,66.36,66.5,66.36,66.37,41300.0,23.4807,23.5302,23.4807,23.4842,41300.0
2005-11-07 11:50:00,66.38,66.38,66.27,66.31,83500.0,23.4877,23.4877,23.4488,23.463,83500.0
2005-11-07 12:00:00,66.33,66.37,66.32,66.35,37700.0,23.47,23.4842,23.4665,23.4771,37700.0
2005-11-07 12:10:00,66.36,66.43,66.32,66.43,36000.0,23.4807,23.5054,23.4665,23.5054,36000.0
2005-11-07 12:20:00,66.42,66.44,66.32,66.33,26000.0,23.5019,23.509,23.4665,23.47,26000.0
2005-11-07 12:30:00,66.33,66.43,66.33,66.37,43400.0,23.47,23.5054,23.47,23.4842,43400.0
2005-11-07 12:40:00,66.41,66.49,66.39,66.43,75400.0,23.4983,23.5267,23.4913,23.5054,75400.0
2005-11-07 12:50:00,66.45,66.47,66.43,66.45,77900.0,23.5125,23.5196,23.5054,23.5125,77900.0
2005-11-07 13:00:00,66.43,66.5,66.43,66.45,69900.0,23.5054,23.5302,23.5054,23.5125,69900.0
2005-11-07 13:10:00,66.45,66.5,66.42,66.42,29300.0,23.5125,23.5302,23.5019,23.5019,29300.0
2005-11-07 13:20:00,66.42,66.45,66.32,66.39,80500.0,23.5019,23.5125,23.4665,23.4913,80500.0
2005-11-07 13:30:00,66.41,66.5,66.38,66.49,53500.0,23.4983,23.5302,23.4877,23.5267,53500.0
2005-11-07 13:40:00,66.49,66.5,66.42,66.47,47700.0,23.5267,23.5302,23.5019,23.5196,47700.0
2005-11-07 13:50:00,66.48,66.48,66.45,66.46,36600.0,23.5231,23.5231,23.5125,23.516,36600.0
2005-11-07 14:00:00,66.45,66.59,66.45,66.59,85400.0,23.5125,23.562,23.5125,23.562,85400.0
2005-11-07 14:10:00,66.59,66.63,66.5,66.51,71000.0,23.562,23.5762,23.5302,23.5337,71000.0
2005-11-07 14:20:00,66.56,66.59,66.52,66.57,88200.0,23.5514,23.562,23.5373,23.555,88200.0
2005-11-07 14:30:00,66.59,66.61,66.51,66.53,95400.0,23.562,23.5691,23.5337,23.5408,95400.0
2005-11-07 14:40:00,66.55,66.58,66.51,66.53,103400.0,23.5479,23.5585,23.5337,23.5408,103400.0
2005-11-07 14:50:00,66.54,66.56,66.52,66.56,33700.0,23.5443,23.5514,23.5373,23.5514,33700.0
2005-11-07 15:00:00,66.57,66.58,66.45,66.46,46400.0,23.555,23.5585,23.5125,23.516,46400.0
2005-11-07 15:10:00,66.46,66.47,66.4,66.45,84500.0,23.516,23.5196,23.4948,23.5125,84500.0
2005-11-07 15:20:00,66.44,66.54,66.44,66.48,93100.0,23.509,23.5443,23.509,23.5231,93100.0
2005-11-07 15:30:00,66.49,66.59,66.48,66.55,126800.0,23.5267,23.562,23.5231,23.5479,126800.0
2005-11-07 15:40:00,66.55,66.58,66.52,66.54,85200.0,23.5479,23.5585,23.5373,23.5443,85200.0
2005-11-07 15:50:00,66.54,66.55,66.48,66.51,127100.0,23.5443,23.5479,23.5231,23.5337,127100.0
2005-11-08 09:30:00,65.76,65.9,65.76,65.86,170700.0,23.4557,23.5057,23.4557,23.4914,170700.0
2005-11-08 09:40:00,65.86,65.9,65.8,65.86,83100.0,23.4914,23.5057,23.47,23.4914,83100.0
2005-11-08 09:50:00,65.86,65.98,65.8,65.95,105000.0,23.4914,23.5342,23.47,23.5235,105000.0
2005-11-08 10:00:00,65.96,66.22,65.9,66.14,133200.0,23.5271,23.6198,23.5057,23.5913,133200.0
2005-11-08 10:10:00,66.14,66.14,66.0,66.02,206700.0,23.5913,23.5913,23.5413,23.5485,206700.0
2005-11-08 10:20:00,65.98,66.12,65.98,66.08,124900.0,23.5342,23.5841,23.5342,23.5699,124900.0
2005-11-08 10:30:00,66.09,66.12,65.94,65.99,86500.0,23.5734,23.5841,23.5199,23.5378,86500.0
2005-11-08 10:40:00,65.99,66.07,65.86,65.93,108000.0,23.5378,23.5663,23.4914,23.5164,108000.0
2005-11-08 10:50:00,65.93,65.95,65.83,65.86,70400.0,23.5164,23.5235,23.4807,23.4914,70400.0
2005-11-08 11:00:00,65.9,65.99,65.87,65.97,100600.0,23.5057,23.5378,23.495,23.5306,100600.0
2005-11-08 11:10:00,65.97,66.1,65.92,66.1,124800.0,23.5306,23.577,23.5128,23.577,124800.0
2005-11-08 11:20:00,66.1,66.21,66.09,66.21,105600.0,23.577,23.6162,23.5734,23.6162,105600.0
2005-11-08 11:30:00,66.22,66.52,66.22,66.5,110200.0,23.6198,23.7268,23.6198,23.7197,110200.0
2005-11-08 11:40:00,66.5,66.54,66.45,66.45,38900.0,23.7197,23.7339,23.7018,23.7018,38900.0
2005-11-08 11:50:00,66.45,66.49,66.35,66.45,40300.0,23.7018,23.7161,23.6662,23.7018,40300.0
2005-11-08 12:00:00,66.49,66.55,66.36,66.39,44000.0,23.7161,23.7375,23.6697,23.6804,44000.0
2005-11-08 12:10:00,66.42,66.5,66.4,66.5,24200.0,23.6911,23.7197,23.684,23.7197,24200.0
2005-11-08 12:20:00,66.5,66.54,66.47,66.5,35300.0,23.7197,23.7339,23.709,23.7197,35300.0
2005-11-08 12:30:00,66.5,66.5,66.26,66.29,53000.0,23.7197,23.7197,23.6341,23.6448,53000.0
2005-11-08 12:40:00,66.3,66.45,66.29,66.41,58100.0,23.6483,23.7018,23.6448,23.6876,58100.0
2005-11-08 12:50:00,66.4,66.47,66.35,66.44,37600.0,23.684,23.709,23.6662,23.6983,37600.0
2005-11-08 13:00:00,66.45,66.45,66.38,66.39,21900.0,23.7018,23.7018,23.6769,23.6804,21900.0
2005-11-08 13:10:00,66.38,66.42,66.3,66.41,23700.0,23.6769,23.6911,23.6483,23.6876,23700.0
2005-11-08 13:20:00,66.43,66.48,66.42,66.48,28100.0,23.6947,23.7125,23.6911,23.7125,28100.0
2005-11-08 13:30:00,66.47,66.47,66.34,66.4,34600.0,23.709,23.709,23.6626,23.684,34600.0
2005-11-08 13:40:00,66.44,66.47,66.4,66.42,8400.0,23.6983,23.709,23.684,23.6911,8400.0
2005-11-08 13:50:00,66.41,66.41,66.3,66.31,30600.0,23.6876,23.6876,23.6483,23.6519,30600.0
2005-11-08 14:00:00,66.33,66.41,66.28,66.39,65400.0,23.659,23.6876,23.6412,23.6804,65400.0
2005-11-08 14:10:00,66.3,66.54,66.3,66.52,36100.0,23.6483,23.7339,23.6483,23.7268,36100.0
2005-11-08 14:20:00,66.52,66.54,66.42,66.5,39300.0,23.7268,23.7339,23.6911,23.7197,39300.0
2005-11-08 14:30:00,66.5,66.5,66.4,66.42,36400.0,23.7197,23.7197,23.684,23.6911,36400.0
2005-11-08 14:40:00,66.41,66.43,66.38,66.39,57500.0,23.6876,23.6947,23.6769,23.6804,57500.0
2005-11-08 14:50:00,66.39,66.46,66.39,66.43,33800.0,23.6804,23.7054,23.6804,23.6947,33800.0
2005-11-08 15:00:00,66.42,66.51,66.41,66.47,69600.0,23.6911,23.7232,23.6876,23.709,69600.0
2005-11-08 15:10:00,66.47,66.57,66.45,66.54,122900.0,23.709,23.7446,23.7018,23.7339,122900.0
2005-11-08 15:20:00,66.56,66.62,66.51,66.62,23700.0,23.7411,23.7625,23.7232,23.7625,23700.0
2005-11-08 15:30:00,66.6,66.66,66.56,66.56,58500.0,23.7553,23.7767,23.7411,23.7411,58500.0
2005-11-08 15:40:00,66.6,66.61,66.55,66.59,86500.0,23.7553,23.7589,23.7375,23.7518,86500.0
2005-11-08 15:50:00,66.59,66.59,66.51,66.52,131700.0,23.7518,23.7518,23.7232,23.7268,131700.0
2005-11-09 09:30:00,66.65,66.65,66.51,66.54,111700.0,23.7732,23.7732,23.7232,23.7339,111700.0
2005-11-09 09:40:00,66.51,66.59,66.45,66.5,148800.0,23.7232,23.7518,23.7018,23.7197,148800.0
2005-11-09 09:50:00,66.49,66.49,66.21,66.27,133500.0,23.7161,23.7161,23.6162,23.6376,133500.0
2005-11-09 10:00:00,66.27,66.36,66.23,66.29,83900.0,23.6376,23.6697,23.6234,23.6448,83900.0
2005-11-09 10:10:00,66.31,66.31,66.18,66.18,68600.0,23.6519,23.6519,23.6055,23.6055,68600.0
2005-11-09 10:20:00,66.19,66.19,66.12,66.15,57700.0,23.6091,23.6091,23.5841,23.5948,57700.0
2005-11-09 10:30:00,66.15,66.15,65.82,65.83,203400.0,23.5948,23.5948,23.4771,23.4807,203400.0
2005-11-09 10:40:00,65.82,65.93,65.78,65.87,130800.0,23.4771,23.5164,23.4629,23.495,130800.0
2005-11-09 10:50:00,65.88,65.88,65.64,65.67,54800.0,23.4985,23.4985,23.4129,23.4236,54800.0
2005-11-09 11:00:00,65.67,66.6,65.55,65.73,76500.0,23.4236,23.7553,23.3808,23.445,76500.0
2005-11-09 11:10:00,65.7,65.73,65.56,65.72,101500.0,23.4343,23.445,23.3844,23.4415,101500.0
2005-11-09 11:20:00,65.71,65.71,65.42,65.42,109100.0,23.4379,23.4379,23.3345,23.3345,109100.0
2005-11-09 11:30:00,65.44,65.79,65.44,65.79,196700.0,23.3416,23.4664,23.3416,23.4664,196700.0
2005-11-09 11:40:00,65.81,65.9,65.74,65.82,96800.0,23.4736,23.5057,23.4486,23.4771,96800.0
2005-11-09 11:50:00,65.79,65.88,65.77,65.8,74000.0,23.4664,23.4985,23.4593,23.47,74000.0
2005-11-09 12:00:00,65.78,66.2,65.78,66.19,119200.0,23.4629,23.6127,23.4629,23.6091,119200.0
2005-11-09 12:10:00,66.19,66.38,66.15,66.33,137200.0,23.6091,23.6769,23.5948,23.659,137200.0
2005-11-09 12:20:00,66.31,66.47,66.18,66.22,134600.0,23.6519,23.709,23.6055,23.6198,134600.0
2005-11-09 12:30:00,66.21,66.34,66.19,66.24,52500.0,23.6162,23.6626,23.6091,23.6269,52500.0
2005-11-09 12:40:00,66.24,66.29,66.13,66.28,45200.0,23.6269,23.6448,23.5877,23.6412,45200.0
2005-11-09 12:50:00,66.27,66.33,66.2,66.2,67500.0,23.6376,23.659,23.6127,23.6127,67500.0
2005-11-09 13:00:00,66.2,66.33,66.18,66.28,32000.0,23.6127,23.659,23.6055,23.6412,32000.0
2005-11-09 13:10:00,66.27,66.29,66.21,66.27,19700.0,23.6376,23.6448,23.6162,23.6376,19700.0
2005-11-09 13:20:00,66.27,66.4,66.27,66.36,64300.0,23.6376,23.684,23.6376,23.6697,64300.0
2005-11-09 13:30:00,66.36,66.4,66.24,66.25,41900.0,23.6697,23.684,23.6269,23.6305,41900.0
2005-11-09 13:40:00,66.24,66.25,66.14,66.16,34700.0,23.6269,23.6305,23.5913,23.5984,34700.0
2005-11-09 13:50:00,66.13,66.22,65.95,65.97,59000.0,23.5877,23.6198,23.5235,23.5306,59000.0
2005-11-09 14:00:00,66.0,66.12,65.87,66.1,55300.0,23.5413,23.5841,23.495,23.577,55300.0
2005-11-09 14:10:00,66.09,66.2,66.05,66.17,25300.0,23.5734,23.6127,23.5592,23.602,25300.0
2005-11-09 14:20:00,66.18,66.19,65.93,66.01,22000.0,23.6055,23.6091,23.5164,23.5449,22000.0
2005-11-09 14:30:00,66.01,66.15,66.0,66.11,37500.0,23.5449,23.5948,23.5413,23.5806,37500.0
2005-11-09 14:40:00,66.1,66.13,65.97,65.99,31100.0,23.577,23.5877,23.5306,23.5378,31100.0
2005-11-09 14:50:00,65.99,66.0,65.8,65.82,45100.0,23.5378,23.5413,23.47,23.4771,45100.0
2005-11-09 15:00:00,65.85,65.95,65.8,65.92,32700.0,23.4878,23.5235,23.47,23.5128,32700.0
2005-11-09 15:10:00,65.91,66.0,65.87,65.99,86000.0,23.5092,23.5413,23.495,23.5378,86000.0
2005-11-09 15:20:00,66.0,66.12,65.99,66.02,39400.0,23.5413,23.5841,23.5378,23.5485,39400.0
2005-11-09 15:30:00,66.02,66.09,65.92,65.96,38700.0,23.5485,23.5734,23.5128,23.5271,38700.0
2005-11-09 15:40:00,65.93,65.97,65.68,65.68,72700.0,23.5164,23.5306,23.4272,23.4272,72700.0
2005-11-09 15:50:00,65.7,65.73,65.61,65.61,131500.0,23.4343,23.445,23.4022,23.4022,131500.0
2005-11-10 09:30:00,65.27,65.28,65.16,65.16,79300.0,23.2809,23.2845,23.2417,23.2417,79300.0
2005-11-10 09:40:00,65.15,65.19,65.05,65.12,207100.0,23.2381,23.2524,23.2025,23.2274,207100.0
2005-11-10 09:50:00,65.12,65.16,65.07,65.1,133100.0,23.2274,23.2417,23.2096,23.2203,133100.0
2005-11-10 10:00:00,65.1,65.1,64.93,64.94,98200.0,23.2203,23.2203,23.1597,23.1632,98200.0
2005-11-10 10:10:00,64.94,64.94,64.7,64.88,192400.0,23.1632,23.1632,23.0776,23.1418,192400.0
2005-11-10 10:20:00,64.88,64.9,64.56,64.61,166900.0,23.1418,23.149,23.0277,23.0455,166900.0
2005-11-10 10:30:00,64.61,64.66,64.34,64.4,239400.0,23.0455,23.0634,22.9492,22.9706,239400.0
2005-11-10 10:40:00,64.38,64.55,64.37,64.55,106700.0,22.9635,23.0241,22.9599,23.0241,106700.0
2005-11-10 10:50:00,64.54,64.7,64.44,64.65,121200.0,23.0206,23.0776,22.9849,23.0598,121200.0
2005-11-10 11:00:00,64.65,64.69,64.57,64.59,162100.0,23.0598,23.0741,23.0313,23.0384,162100.0
2005-11-10 11:10:00,64.59,64.61,64.44,64.48,81700.0,23.0384,23.0455,22.9849,22.9992,81700.0
2005-11-10 11:20:00,64.48,64.48,64.3,64.37,93800.0,22.9992,22.9992,22.935,22.9599,93800.0
2005-11-10 11:30:00,64.37,64.44,64.25,64.29,59200.0,22.9599,22.9849,22.9171,22.9314,59200.0
2005-11-10 11:40:00,64.29,64.34,64.25,64.26,35700.0,22.9314,22.9492,22.9171,22.9207,35700.0
2005-11-10 11:50:00,64.26,64.43,64.24,64.33,37300.0,22.9207,22.9813,22.9136,22.9457,37300.0
2005-11-10 12:00:00,64.33,64.43,64.33,64.37,28900.0,22.9457,22.9813,22.9457,22.9599,28900.0
2005-11-10 12:10:00,64.39,64.45,64.39,64.4,82200.0,22.9671,22.9885,22.9671,22.9706,82200.0
2005-11-10 12:20:00,64.41,64.53,64.34,64.49,57500.0,22.9742,23.017,22.9492,23.0027,57500.0
2005-11-10 12:30:00,64.54,64.58,64.44,64.5,64600.0,23.0206,23.0348,22.9849,23.0063,64600.0
2005-11-10 12:40:00,64.48,64.55,64.44,64.55,47900.0,22.9992,23.0241,22.9849,23.0241,47900.0
2005-11-10 12:50:00,64.55,64.55,64.45,64.47,29800.0,23.0241,23.0241,22.9885,22.9956,29800.0
2005-11-10 13:00:00,64.46,64.66,64.45,64.56,66400.0,22.992,23.0634,22.9885,23.0277,66400.0
2005-11-10 13:10:00,64.57,64.6,64.49,64.49,26300.0,23.0313,23.042,23.0027,23.0027,26300.0
2005-11-10 13:20:00,64.51,64.51,64.36,64.36,36100.0,23.0099,23.0099,22.9564,22.9564,36100.0
2005-11-10 13:30:00,64.39,64.61,64.36,64.56,56100.0,22.9671,23.0455,22.9564,23.0277,56100.0
2005-11-10 13:40:00,64.6,64.63,64.51,64.58,47900.0,23.042,23.0527,23.0099,23.0348,47900.0
2005-11-10 13:50:00,64.56,64.7,64.53,64.6,46300.0,23.0277,23.0776,23.017,23.042,46300.0
2005-11-10 14:00:00,64.61,64.7,64.61,64.7,47900.0,23.0455,23.0776,23.0455,23.0776,47900.0
2005-11-10 14:10:00,64.7,64.75,64.59,64.65,49500.0,23.0776,23.0955,23.0384,23.0598,49500.0
2005-11-10 14:20:00,64.64,64.74,64.62,64.74,58300.0,23.0562,23.0919,23.0491,23.0919,58300.0
2005-11-10 14:30:00,64.72,64.83,64.68,64.76,74000.0,23.0848,23.124,23.0705,23.099,74000.0
2005-11-10 14:40:00,64.8,64.81,64.6,64.63,22000.0,23.1133,23.1169,23.042,23.0527,22000.0
2005-11-10 14:50:00,64.64,64.77,64.61,64.68,47900.0,23.0562,23.1026,23.0455,23.0705,47900.0
2005-11-10 15:00:00,64.67,64.74,64.63,64.63,31900.0,23.0669,23.0919,23.0527,23.0527,31900.0
2005-11-10 15:10:00,64.6,64.64,64.49,64.57,71800.0,23.042,23.0562,23.0027,23.0313,71800.0
2005-11-10 15:20:00,64.55,64.56,64.37,64.38,67900.0,23.0241,23.0277,22.9599,22.9635,67900.0
2005-11-10 15:30:00,64.38,64.54,64.38,64.51,78400.0,22.9635,23.0206,22.9635,23.0099,78400.0
2005-11-10 15:40:00,64.5,64.5,64.35,64.35,51100.0,23.0063,23.0063,22.9528,22.9528,51100.0
2005-11-10 15:50:00,64.35,64.37,64.28,64.35,101100.0,22.9528,22.9599,22.9278,22.9528,101100.0
2005-11-11 09:30:00,64.35,64.48,64.35,64.48,154400.0,22.9528,22.9992,22.9528,22.9992,154400.0
2005-11-11 09:40:00,64.47,64.52,64.34,64.34,90200.0,22.9956,23.0134,22.9492,22.9492,90200.0
2005-11-11 09:50:00,64.35,64.45,64.25,64.33,133000.0,22.9528,22.9885,22.9171,22.9457,133000.0
2005-11-11 10:00:00,64.33,64.5,64.29,64.5,157000.0,22.9457,23.0063,22.9314,23.0063,157000.0
2005-11-11 10:10:00,64.5,64.54,64.39,64.5,103300.0,23.0063,23.0206,22.9671,23.0063,103300.0
2005-11-11 10:20:00,64.5,64.51,64.34,64.39,129800.0,23.0063,23.0099,22.9492,22.9671,129800.0
2005-11-11 10:30:00,64.38,64.41,64.35,64.38,70100.0,22.9635,22.9742,22.9528,22.9635,70100.0
2005-11-11 10:40:00,64.37,64.39,64.31,64.34,116400.0,22.9599,22.9671,22.9385,22.9492,116400.0
2005-11-11 10:50:00,64.33,64.4,64.3,64.38,50700.0,22.9457,22.9706,22.935,22.9635,50700.0
2005-11-11 11:00:00,64.37,64.51,64.37,64.47,87700.0,22.9599,23.0099,22.9599,22.9956,87700.0
2005-11-11 11:10:00,64.46,64.57,64.45,64.55,77600.0,22.992,23.0313,22.9885,23.0241,77600.0
2005-11-11 11:20:00,64.55,64.62,64.49,64.5,75600.0,23.0241,23.0491,23.0027,23.0063,75600.0
2005-11-11 11:30:00,64.49,64.59,64.41,64.53,45600.0,23.0027,23.0384,22.9742,23.017,45600.0
2005-11-11 11:40:00,64.52,64.53,64.4,64.51,55200.0,23.0134,23.017,22.9706,23.0099,55200.0
2005-11-11 11:50:00,64.51,64.55,64.47,64.52,20300.0,23.0099,23.0241,22.9956,23.0134,20300.0
2005-11-11 12:00:00,64.51,64.54,64.43,64.5,28100.0,23.0099,23.0206,22.9813,23.0063,28100.0
2005-11-11 12:10:00,64.5,64.59,64.5,64.59,13000.0,23.0063,23.0384,23.0063,23.0384,13000.0
2005-11-11 12:20:00,64.6,64.66,64.56,64.56,19600.0,23.042,23.0634,23.0277,23.0277,19600.0
2005-11-11 12:30:00,64.56,64.6,64.52,64.55,9900.0,23.0277,23.042,23.0134,23.0241,9900.0
2005-11-11 12:40:00,64.55,64.55,64.45,64.46,20000.0,23.0241,23.0241,22.9885,22.992,20000.0
2005-11-11 12:50:00,64.46,64.55,64.45,64.46,19100.0,22.992,23.0241,22.9885,22.992,19100.0
2005-11-11 13:00:00,64.45,64.6,64.45,64.56,16600.0,22.9885,23.042,22.9885,23.0277,16600.0
2005-11-11 13:10:00,64.54,64.58,64.5,64.57,15500.0,23.0206,23.0348,23.0063,23.0313,15500.0
2005-11-11 13:20:00,64.57,64.6,64.57,64.58,15100.0,23.0313,23.042,23.0313,23.0348,15100.0
2005-11-11 13:30:00,64.57,64.58,64.55,64.55,4300.0,23.0313,23.0348,23.0241,23.0241,4300.0
2005-11-11 13:40:00,64.56,64.61,64.55,64.59,22300.0,23.0277,23.0455,23.0241,23.0384,22300.0
2005-11-11 13:50:00,64.59,64.59,64.55,64.55,12200.0,23.0384,23.0384,23.0241,23.0241,12200.0
2005-11-11 14:00:00,64.56,64.61,64.55,64.6,23400.0,23.0277,23.0455,23.0241,23.042,23400.0
2005-11-11 14:10:00,64.6,64.68,64.5,64.51,40200.0,23.042,23.0705,23.0063,23.0099,40200.0
2005-11-11 14:20:00,64.52,64.6,64.51,64.54,27000.0,23.0134,23.042,23.0099,23.0206,27000.0
2005-11-11 14:30:00,64.55,64.62,64.55,64.61,18400.0,23.0241,23.0491,23.0241,23.0455,18400.0
2005-11-11 14:40:00,64.62,64.66,64.58,64.64,31500.0,23.0491,23.0634,23.0348,23.0562,31500.0
2005-11-11 14:50:00,64.63,64.66,64.61,64.61,24900.0,23.0527,23.0634,23.0455,23.0455,24900.0
2005-11-11 15:00:00,64.62,64.64,64.55,64.56,11300.0,23.0491,23.0562,23.0241,23.0277,11300.0
2005-11-11 15:10:00,64.56,64.58,64.53,64.55,20000.0,23.0277,23.0348,23.017,23.0241,20000.0
2005-11-11 15:20:00,64.55,64.61,64.54,64.6,35300.0,23.0241,23.0455,23.0206,23.042,35300.0
2005-11-11 15:30:00,64.61,64.75,64.59,64.75,42000.0,23.0455,23.0955,23.0384,23.0955,42000.0
2005-11-11 15:40:00,64.73,64.87,64.73,64.84,86400.0,23.0883,23.1383,23.0883,23.1276,86400.0
2005-11-11 15:50:00,64.84,64.85,64.72,64.73,72300.0,23.1276,23.1311,23.0848,23.0883,72300.0
2005-11-14 09:30:00,65.42,65.43,65.29,65.42,141100.0,23.3345,23.338,23.2881,23.3345,141100.0
2005-11-14 09:40:00,65.41,65.47,65.35,65.45,129600.0,23.3309,23.3523,23.3095,23.3452,129600.0
2005-11-14 09:50:00,65.45,65.46,65.33,65.37,65200.0,23.3452,23.3487,23.3023,23.3166,65200.0
2005-11-14 10:00:00,65.37,65.44,65.31,65.43,57800.0,23.3166,23.3416,23.2952,23.338,57800.0
2005-11-14 10:10:00,65.44,65.5,65.38,65.5,69300.0,23.3416,23.363,23.3202,23.363,69300.0
2005-11-14 10:20:00,65.5,65.5,65.34,65.38,51100.0,23.363,23.363,23.3059,23.3202,51100.0
2005-11-14 10:30:00,65.34,65.42,65.24,65.3,77900.0,23.3059,23.3345,23.2702,23.2916,77900.0
2005-11-14 10:40:00,65.35,65.45,65.33,65.43,81300.0,23.3095,23.3452,23.3023,23.338,81300.0
2005-11-14 10:50:00,65.45,65.47,65.38,65.4,83100.0,23.3452,23.3523,23.3202,23.3273,83100.0
2005-11-14 11:00:00,65.39,65.44,65.32,65.36,53000.0,23.3238,23.3416,23.2988,23.3131,53000.0
2005-11-14 11:10:00,65.37,65.4,65.21,65.39,97000.0,23.3166,23.3273,23.2595,23.3238,97000.0
2005-11-14 11:20:00,65.39,65.46,65.36,65.41,59300.0,23.3238,23.3487,23.3131,23.3309,59300.0
2005-11-14 11:30:00,65.42,65.42,65.15,65.15,50100.0,23.3345,23.3345,23.2381,23.2381,50100.0
2005-11-14 11:40:00,65.11,65.19,65.07,65.08,65100.0,23.2239,23.2524,23.2096,23.2132,65100.0
2005-11-14 11:50:00,65.05,65.19,65.04,65.19,35900.0,23.2025,23.2524,23.1989,23.2524,35900.0
2005-11-14 12:00:00,65.21,65.31,65.18,65.31,23500.0,23.2595,23.2952,23.2488,23.2952,23500.0
2005-11-14 12:10:00,65.3,65.35,65.26,65.32,52300.0,23.2916,23.3095,23.2774,23.2988,52300.0
2005-11-14 12:20:00,65.34,65.37,65.3,65.35,36300.0,23.3059,23.3166,23.2916,23.3095,36300.0
2005-11-14 12:30:00,65.35,65.37,65.3,65.3,17500.0,23.3095,23.3166,23.2916,23.2916,17500.0
2005-11-14 12:40:00,65.31,65.37,65.27,65.27,14900.0,23.2952,23.3166,23.2809,23.2809,14900.0
2005-11-14 12:50:00,65.3,65.34,65.21,65.21,23300.0,23.2916,23.3059,23.2595,23.2595,23300.0
2005-11-14 13:00:00,65.23,65.27,65.22,65.22,18900.0,23.2667,23.2809,23.2631,23.2631,18900.0
2005-11-14 13:10:00,65.21,65.34,65.18,65.32,31400.0,23.2595,23.3059,23.2488,23.2988,31400.0
2005-11-14 13:20:00,65.32,65.34,65.27,65.3,29900.0,23.2988,23.3059,23.2809,23.2916,29900.0
2005-11-14 13:30:00,65.31,65.33,65.3,65.31,5000.0,23.2952,23.3023,23.2916,23.2952,5000.0
2005-11-14 13:40:00,65.31,65.36,65.3,65.31,35200.0,23.2952,23.3131,23.2916,23.2952,35200.0
2005-11-14 13:50:00,65.35,65.42,65.32,65.4,47300.0,23.3095,23.3345,23.2988,23.3273,47300.0
2005-11-14 14:00:00,65.39,65.47,65.39,65.41,56900.0,23.3238,23.3523,23.3238,23.3309,56900.0
2005-11-14 14:10:00,65.4,65.42,65.36,65.4,29600.0,23.3273,23.3345,23.3131,23.3273,29600.0
2005-11-14 14:20:00,65.41,65.42,65.4,65.4,24500.0,23.3309,23.3345,23.3273,23.3273,24500.0
2005-11-14 14:30:00,65.41,65.43,65.36,65.36,63900.0,23.3309,23.338,23.3131,23.3131,63900.0
2005-11-14 14:40:00,65.37,65.44,65.35,65.42,32000.0,23.3166,23.3416,23.3095,23.3345,32000.0
2005-11-14 14:50:00,65.41,65.48,65.4,65.43,58600.0,23.3309,23.3559,23.3273,23.338,58600.0
2005-11-14 15:00:00,65.43,65.45,65.41,65.43,23600.0,23.338,23.3452,23.3309,23.338,23600.0
2005-11-14 15:10:00,65.43,65.44,65.36,65.43,41300.0,23.338,23.3416,23.3131,23.338,41300.0
2005-11-14 15:20:00,65.43,65.52,65.43,65.49,66000.0,23.338,23.3701,23.338,23.3594,66000.0
2005-11-14 15:30:00,65.49,65.54,65.46,65.48,58500.0,23.3594,23.3773,23.3487,23.3559,58500.0
2005-11-14 15:40:00,65.48,65.51,65.42,65.48,106900.0,23.3559,23.3666,23.3345,23.3559,106900.0
2005-11-14 15:50:00,65.47,65.48,65.42,65.48,117000.0,23.3523,23.3559,23.3345,23.3559,117000.0
2005-11-15 09:30:00,65.52,65.54,65.42,65.46,89800.0,23.3701,23.3773,23.3345,23.3487,89800.0
2005-11-15 09:40:00,65.46,65.53,65.2,65.32,156900.0,23.3487,23.3737,23.256,23.2988,156900.0
2005-11-15 09:50:00,65.31,65.31,65.13,65.15,73700.0,23.2952,23.2952,23.231,23.2381,73700.0
2005-11-15 10:00:00,65.15,65.4,65.14,65.38,98800.0,23.2381,23.3273,23.2346,23.3202,98800.0
2005-11-15 10:10:00,65.36,65.39,65.3,65.3,95900.0,23.3131,23.3238,23.2916,23.2916,95900.0
2005-11-15 10:20:00,65.34,65.64,65.29,65.61,134700.0,23.3059,23.4129,23.2881,23.4022,134700.0
2005-11-15 10:30:00,65.61,65.73,65.56,65.64,115100.0,23.4022,23.445,23.3844,23.4129,115100.0
2005-11-15 10:40:00,65.62,65.86,65.6,65.81,145000.0,23.4058,23.4914,23.3987,23.4736,145000.0
2005-11-15 10:50:00,65.8,66.05,65.76,65.98,129800.0,23.47,23.5592,23.4557,23.5342,129800.0
2005-11-15 11:00:00,65.99,65.99,65.9,65.95,189700.0,23.5378,23.5378,23.5057,23.5235,189700.0
2005-11-15 11:10:00,65.95,66.04,65.92,66.03,115400.0,23.5235,23.5556,23.5128,23.552,115400.0
2005-11-15 11:20:00,66.03,66.21,65.97,66.18,128000.0,23.552,23.6162,23.5306,23.6055,128000.0
2005-11-15 11:30:00,66.14,66.16,66.02,66.05,76000.0,23.5913,23.5984,23.5485,23.5592,76000.0
2005-11-15 11:40:00,66.13,66.18,66.09,66.15,78900.0,23.5877,23.6055,23.5734,23.5948,78900.0
2005-11-15 11:50:00,66.13,66.22,66.13,66.2,71900.0,23.5877,23.6198,23.5877,23.6127,71900.0
2005-11-15 12:00:00,66.2,66.2,66.1,66.18,57900.0,23.6127,23.6127,23.577,23.6055,57900.0
2005-11-15 12:10:00,66.18,66.19,66.11,66.15,48900.0,23.6055,23.6091,23.5806,23.5948,48900.0
2005-11-15 12:20:00,66.15,66.2,66.07,66.07,36200.0,23.5948,23.6127,23.5663,23.5663,36200.0
2005-11-15 12:30:00,66.08,66.09,66.02,66.04,11700.0,23.5699,23.5734,23.5485,23.5556,11700.0
2005-11-15 12:40:00,66.04,66.08,66.0,66.05,69100.0,23.5556,23.5699,23.5413,23.5592,69100.0
2005-11-15 12:50:00,66.06,66.07,65.93,65.98,30300.0,23.5627,23.5663,23.5164,23.5342,30300.0
2005-11-15 13:00:00,66.02,66.02,65.8,65.85,68400.0,23.5485,23.5485,23.47,23.4878,68400.0
2005-11-15 13:10:00,65.85,65.95,65.81,65.94,36200.0,23.4878,23.5235,23.4736,23.5199,36200.0
2005-11-15 13:20:00,65.95,65.99,65.83,65.88,22000.0,23.5235,23.5378,23.4807,23.4985,22000.0
2005-11-15 13:30:00,65.85,65.94,65.82,65.93,19400.0,23.4878,23.5199,23.4771,23.5164,19400.0
2005-11-15 13:40:00,65.89,65.89,65.78,65.85,71800.0,23.5021,23.5021,23.4629,23.4878,71800.0
2005-11-15 13:50:00,65.85,65.86,65.67,65.76,68300.0,23.4878,23.4914,23.4236,23.4557,68300.0
2005-11-15 14:00:00,65.75,65.82,65.67,65.7,97600.0,23.4522,23.4771,23.4236,23.4343,97600.0
2005-11-15 14:10:00,65.65,65.7,65.5,65.51,69800.0,23.4165,23.4343,23.363,23.3666,69800.0
2005-11-15 14:20:00,65.51,65.51,65.36,65.36,73600.0,23.3666,23.3666,23.3131,23.3131,73600.0
2005-11-15 14:30:00,65.4,65.5,65.31,65.5,52900.0,23.3273,23.363,23.2952,23.363,52900.0
2005-11-15 14:40:00,65.5,65.5,65.4,65.4,25900.0,23.363,23.363,23.3273,23.3273,25900.0
2005-11-15 14:50:00,65.42,65.46,65.32,65.35,36100.0,23.3345,23.3487,23.2988,23.3095,36100.0
2005-11-15 15:00:00,65.33,65.38,65.23,65.35,97800.0,23.3023,23.3202,23.2667,23.3095,97800.0
2005-11-15 15:10:00,65.33,65.37,65.23,65.32,63400.0,23.3023,23.3166,23.2667,23.2988,63400.0
2005-11-15 15:20:00,65.32,65.41,65.24,65.3,71100.0,23.2988,23.3309,23.2702,23.2916,71100.0
2005-11-15 15:30:00,65.3,65.37,65.26,65.29,74100.0,23.2916,23.3166,23.2774,23.2881,74100.0
2005-11-15 15:40:00,65.29,65.31,65.2,65.21,139900.0,23.2881,23.2952,23.256,23.2595,139900.0
2005-11-15 15:50:00,65.21,65.26,65.16,65.26,208300.0,23.2595,23.2774,23.2417,23.2774,208300.0
2005-11-16 09:30:00,64.59,64.74,64.59,64.69,123800.0,23.0384,23.0919,23.0384,23.0741,123800.0
2005-11-16 09:40:00,64.67,64.69,64.54,64.6,168400.0,23.0669,23.0741,23.0206,23.042,168400.0
2005-11-16 09:50:00,64.62,64.68,64.58,64.58,132000.0,23.0491,23.0705,23.0348,23.0348,132000.0
2005-11-16 10:00:00,64.59,64.59,64.43,64.46,76400.0,23.0384,23.0384,22.9813,22.992,76400.0
2005-11-16 10:10:00,64.47,64.47,64.33,64.34,90600.0,22.9956,22.9956,22.9457,22.9492,90600.0
2005-11-16 10:20:00,64.35,64.43,64.31,64.38,90800.0,22.9528,22.9813,22.9385,22.9635,90800.0
2005-11-16 10:30:00,64.38,64.76,64.38,64.65,398700.0,22.9635,23.099,22.9635,23.0598,398700.0
2005-11-16 10:40:00,64.63,64.7,64.58,64.6,121400.0,23.0527,23.0776,23.0348,23.042,121400.0
2005-11-16 10:50:00,64.59,64.81,64.59,64.78,293000.0,23.0384,23.1169,23.0384,23.1062,293000.0
2005-11-16 11:00:00,64.78,64.82,64.7,64.75,123000.0,23.1062,23.1204,23.0776,23.0955,123000.0
2005-11-16 11:10:00,64.75,65.01,64.75,65.01,191000.0,23.0955,23.1882,23.0955,23.1882,191000.0
2005-11-16 11:20:00,65.0,65.05,64.92,65.02,166100.0,23.1846,23.2025,23.1561,23.1918,166100.0
2005-11-16 11:30:00,65.02,65.04,64.95,64.95,98500.0,23.1918,23.1989,23.1668,23.1668,98500.0
2005-11-16 11:40:00,64.97,64.99,64.84,64.99,76100.0,23.1739,23.1811,23.1276,23.1811,76100.0
2005-11-16 11:50:00,64.97,65.07,64.94,64.95,240700.0,23.1739,23.2096,23.1632,23.1668,240700.0
2005-11-16 12:00:00,64.94,65.05,64.93,64.96,216500.0,23.1632,23.2025,23.1597,23.1704,216500.0
2005-11-16 12:10:00,64.96,65.0,64.95,64.96,59800.0,23.1704,23.1846,23.1668,23.1704,59800.0
2005-11-16 12:20:00,64.96,64.99,64.91,64.94,52700.0,23.1704,23.1811,23.1525,23.1632,52700.0
2005-11-16 12:30:00,64.94,64.99,64.93,64.94,51300.0,23.1632,23.1811,23.1597,23.1632,51300.0
2005-11-16 12:40:00,64.94,64.94,64.83,64.89,66100.0,23.1632,23.1632,23.124,23.1454,66100.0
2005-11-16 12:50:00,64.92,64.93,64.85,64.88,42200.0,23.1561,23.1597,23.1311,23.1418,42200.0
2005-11-16 13:00:00,64.88,64.89,64.75,64.87,53500.0,23.1418,23.1454,23.0955,23.1383,53500.0
2005-11-16 13:10:00,64.87,64.95,64.83,64.9,38200.0,23.1383,23.1668,23.124,23.149,38200.0
2005-11-16 13:20:00,64.92,64.94,64.88,64.93,42000.0,23.1561,23.1632,23.1418,23.1597,42000.0
2005-11-16 13:30:00,64.93,65.09,64.88,64.99,108600.0,23.1597,23.2167,23.1418,23.1811,108600.0
2005-11-16 13:40:00,65.0,65.04,64.91,64.99,67900.0,23.1846,23.1989,23.1525,23.1811,67900.0
2005-11-16 13:50:00,64.97,65.04,64.94,65.01,68500.0,23.1739,23.1989,23.1632,23.1882,68500.0
2005-11-16 14:00:00,65.0,65.07,65.0,65.05,133500.0,23.1846,23.2096,23.1846,23.2025,133500.0
2005-11-16 14:10:00,65.05,65.1,64.95,65.03,131900.0,23.2025,23.2203,23.1668,23.1953,131900.0
2005-11-16 14:20:00,65.02,65.06,64.95,65.0,77100.0,23.1918,23.206,23.1668,23.1846,77100.0
2005-11-16 14:30:00,65.0,65.04,64.98,65.02,82000.0,23.1846,23.1989,23.1775,23.1918,82000.0
2005-11-16 14:40:00,65.01,65.04,64.96,65.0,61100.0,23.1882,23.1989,23.1704,23.1846,61100.0
2005-11-16 14:50:00,65.0,65.23,64.99,65.23,201700.0,23.1846,23.2667,23.1811,23.2667,201700.0
2005-11-16 15:00:00,65.23,65.25,65.15,65.15,77900.0,23.2667,23.2738,23.2381,23.2381,77900.0
2005-11-16 15:10:00,65.16,65.16,65.04,65.07,236400.0,23.2417,23.2417,23.1989,23.2096,236400.0
2005-11-16 15:20:00,65.1,65.16,65.02,65.08,107100.0,23.2203,23.2417,23.1918,23.2132,107100.0
2005-11-16 15:30:00,65.09,65.09,64.96,65.01,151600.0,23.2167,23.2167,23.1704,23.1882,151600.0
2005-11-16 15:40:00,65.0,65.08,64.99,65.05,214600.0,23.1846,23.2132,23.1811,23.2025,214600.0
2005-11-16 15:50:00,65.05,65.12,65.01,65.12,234900.0,23.2025,23.2274,23.1882,23.2274,234900.0
2005-11-17 09:30:00,66.15,66.23,66.06,66.08,228400.0,23.5948,23.6234,23.5627,23.5699,228400.0
2005-11-17 09:40:00,66.08,66.13,66.0,66.0,192800.0,23.5699,23.5877,23.5413,23.5413,192800.0
2005-11-17 09:50:00,66.0,66.0,65.85,65.85,105000.0,23.5413,23.5413,23.4878,23.4878,105000.0
2005-11-17 10:00:00,65.83,65.89,65.77,65.81,70300.0,23.4807,23.5021,23.4593,23.4736,70300.0
2005-11-17 10:10:00,65.82,66.02,65.8,66.02,85100.0,23.4771,23.5485,23.47,23.5485,85100.0
2005-11-17 10:20:00,66.0,66.03,65.89,65.94,87600.0,23.5413,23.552,23.5021,23.5199,87600.0
2005-11-17 10:30:00,65.95,65.98,65.8,65.96,160700.0,23.5235,23.5342,23.47,23.5271,160700.0
2005-11-17 10:40:00,65.96,65.96,65.89,65.91,103400.0,23.5271,23.5271,23.5021,23.5092,103400.0
2005-11-17 10:50:00,65.91,65.98,65.88,65.9,109600.0,23.5092,23.5342,23.4985,23.5057,109600.0
2005-11-17 11:00:00,65.9,65.91,65.75,65.8,211500.0,23.5057,23.5092,23.4522,23.47,211500.0
2005-11-17 11:10:00,65.8,65.85,65.71,65.74,104400.0,23.47,23.4878,23.4379,23.4486,104400.0
2005-11-17 11:20:00,65.72,65.79,65.66,65.73,135500.0,23.4415,23.4664,23.4201,23.445,135500.0
2005-11-17 11:30:00,65.74,65.94,65.73,65.94,78300.0,23.4486,23.5199,23.445,23.5199,78300.0
2005-11-17 11:40:00,65.93,65.95,65.87,65.92,38100.0,23.5164,23.5235,23.495,23.5128,38100.0
2005-11-17 11:50:00,65.93,65.93,65.81,65.87,46900.0,23.5164,23.5164,23.4736,23.495,46900.0
2005-11-17 12:00:00,65.92,65.95,65.81,65.9,34400.0,23.5128,23.5235,23.4736,23.5057,34400.0
2005-11-17 12:10:00,65.91,65.95,65.87,65.9,17200.0,23.5092,23.5235,23.495,23.5057,17200.0
2005-11-17 12:20:00,65.87,65.91,65.87,65.91,26600.0,23.495,23.5092,23.495,23.5092,26600.0
2005-11-17 12:30:00,65.92,65.95,65.89,65.9,33100.0,23.5128,23.5235,23.5021,23.5057,33100.0
2005-11-17 12:40:00,65.9,65.95,65.87,65.95,37200.0,23.5057,23.5235,23.495,23.5235,37200.0
2005-11-17 12:50:00,65.95,65.98,65.9,65.97,34600.0,23.5235,23.5342,23.5057,23.5306,34600.0
2005-11-17 13:00:00,65.96,65.99,65.95,65.97,23600.0,23.5271,23.5378,23.5235,23.5306,23600.0
2005-11-17 13:10:00,65.97,66.02,65.94,66.02,31300.0,23.5306,23.5485,23.5199,23.5485,31300.0
2005-11-17 13:20:00,66.02,66.02,65.98,66.0,19800.0,23.5485,23.5485,23.5342,23.5413,19800.0
2005-11-17 13:30:00,66.0,66.01,65.9,66.01,40900.0,23.5413,23.5449,23.5057,23.5449,40900.0
2005-11-17 13:40:00,65.98,65.98,65.86,65.88,27200.0,23.5342,23.5342,23.4914,23.4985,27200.0
2005-11-17 13:50:00,65.88,65.89,65.78,65.8,26500.0,23.4985,23.5021,23.4629,23.47,26500.0
2005-11-17 14:00:00,65.8,65.8,65.7,65.72,39100.0,23.47,23.47,23.4343,23.4415,39100.0
2005-11-17 14:10:00,65.71,65.76,65.61,65.61,40300.0,23.4379,23.4557,23.4022,23.4022,40300.0
2005-11-17 14:20:00,65.61,65.64,65.5,65.51,73700.0,23.4022,23.4129,23.363,23.3666,73700.0
2005-11-17 14:30:00,65.51,65.51,65.33,65.36,115900.0,23.3666,23.3666,23.3023,23.3131,115900.0
2005-11-17 14:40:00,65.36,65.37,65.3,65.36,173700.0,23.3131,23.3166,23.2916,23.3131,173700.0
2005-11-17 14:50:00,65.37,65.39,65.35,65.36,77900.0,23.3166,23.3238,23.3095,23.3131,77900.0
2005-11-17 15:00:00,65.35,65.37,65.35,65.36,84700.0,23.3095,23.3166,23.3095,23.3131,84700.0
2005-11-17 15:10:00,65.35,65.49,65.34,65.48,108700.0,23.3095,23.3594,23.3059,23.3559,108700.0
2005-11-17 15:20:00,65.47,65.57,65.42,65.54,42800.0,23.3523,23.388,23.3345,23.3773,42800.0
2005-11-17 15:30:00,65.54,65.56,65.48,65.5,131100.0,23.3773,23.3844,23.3559,23.363,131100.0
2005-11-17 15:40:00,65.49,65.6,65.48,65.6,72800.0,23.3594,23.3987,23.3559,23.3987,72800.0
2005-11-17 15:50:00,65.6,65.64,65.59,65.6,80700.0,23.3987,23.4129,23.3951,23.3987,80700.0
2005-11-18 09:30:00,66.6,66.6,66.41,66.42,333500.0,23.7553,23.7553,23.6876,23.6911,333500.0
2005-11-18 09:40:00,66.42,66.42,66.19,66.32,278800.0,23.6911,23.6911,23.6091,23.6555,278800.0
2005-11-18 09:50:00,66.31,66.4,66.25,66.35,180600.0,23.6519,23.684,23.6305,23.6662,180600.0
2005-11-18 10:00:00,66.35,66.39,66.19,66.22,152900.0,23.6662,23.6804,23.6091,23.6198,152900.0
2005-11-18 10:10:00,66.21,66.21,65.95,65.97,187100.0,23.6162,23.6162,23.5235,23.5306,187100.0
2005-11-18 10:20:00,65.94,66.09,65.94,66.0,190800.0,23.5199,23.5734,23.5199,23.5413,190800.0
2005-11-18 10:30:00,66.0,66.13,65.96,66.07,96400.0,23.5413,23.5877,23.5271,23.5663,96400.0
2005-11-18 10:40:00,66.07,66.08,65.93,65.95,101200.0,23.5663,23.5699,23.5164,23.5235,101200.0
2005-11-18 10:50:00,65.93,66.05,65.93,65.98,150700.0,23.5164,23.5592,23.5164,23.5342,150700.0
2005-11-18 11:00:00,65.99,66.07,65.98,66.05,208600.0,23.5378,23.5663,23.5342,23.5592,208600.0
2005-11-18 11:10:00,66.04,66.18,66.04,66.18,124500.0,23.5556,23.6055,23.5556,23.6055,124500.0
2005-11-18 11:20:00,66.18,66.21,66.03,66.04,100700.0,23.6055,23.6162,23.552,23.5556,100700.0
2005-11-18 11:30:00,66.04,66.23,66.0,66.2,78000.0,23.5556,23.6234,23.5413,23.6127,78000.0
2005-11-18 11:40:00,66.2,66.21,66.11,66.15,42200.0,23.6127,23.6162,23.5806,23.5948,42200.0
2005-11-18 11:50:00,66.15,66.25,66.14,66.15,48700.0,23.5948,23.6305,23.5913,23.5948,48700.0
2005-11-18 12:00:00,66.14,66.21,66.12,66.21,34600.0,23.5913,23.6162,23.5841,23.6162,34600.0
2005-11-18 12:10:00,66.18,66.22,66.13,66.18,20700.0,23.6055,23.6198,23.5877,23.6055,20700.0
2005-11-18 12:20:00,66.17,66.17,66.08,66.08,34000.0,23.602,23.602,23.5699,23.5699,34000.0
2005-11-18 12:30:00,66.08,66.09,65.96,66.01,42400.0,23.5699,23.5734,23.5271,23.5449,42400.0
2005-11-18 12:40:00,66.01,66.03,65.96,65.98,55900.0,23.5449,23.552,23.5271,23.5342,55900.0
2005-11-18 12:50:00,65.97,66.0,65.95,65.98,49100.0,23.5306,23.5413,23.5235,23.5342,49100.0
2005-11-18 13:00:00,65.97,66.03,65.96,65.96,38200.0,23.5306,23.552,23.5271,23.5271,38200.0
2005-11-18 13:10:00,65.97,65.97,65.9,65.91,54000.0,23.5306,23.5306,23.5057,23.5092,54000.0
2005-11-18 13:20:00,65.92,65.93,65.86,65.91,36300.0,23.5128,23.5164,23.4914,23.5092,36300.0
2005-11-18 13:30:00,65.91,65.96,65.9,65.96,46600.0,23.5092,23.5271,23.5057,23.5271,46600.0
2005-11-18 13:40:00,65.97,66.13,65.97,66.07,41100.0,23.5306,23.5877,23.5306,23.5663,41100.0
2005-11-18 13:50:00,66.06,66.16,66.05,66.08,32600.0,23.5627,23.5984,23.5592,23.5699,32600.0
2005-11-18 14:00:00,66.07,66.18,66.05,66.16,28100.0,23.5663,23.6055,23.5592,23.5984,28100.0
2005-11-18 14:10:00,66.15,66.2,66.12,66.18,24900.0,23.5948,23.6127,23.5841,23.6055,24900.0
2005-11-18 14:20:00,66.18,66.2,66.16,66.18,19600.0,23.6055,23.6127,23.5984,23.6055,19600.0
2005-11-18 14:30:00,66.18,66.25,66.18,66.24,43000.0,23.6055,23.6305,23.6055,23.6269,43000.0
2005-11-18 14:40:00,66.23,66.24,66.21,66.24,25800.0,23.6234,23.6269,23.6162,23.6269,25800.0
2005-11-18 14:50:00,66.23,66.29,66.21,66.23,28300.0,23.6234,23.6448,23.6162,23.6234,28300.0
2005-11-18 15:00:00,66.23,66.28,66.22,66.26,60700.0,23.6234,23.6412,23.6198,23.6341,60700.0
2005-11-18 15:10:00,66.28,66.38,66.26,66.28,43900.0,23.6412,23.6769,23.6341,23.6412,43900.0
2005-11-18 15:20:00,66.28,66.33,66.26,66.27,37900.0,23.6412,23.659,23.6341,23.6376,37900.0
2005-11-18 15:30:00,66.27,66.33,66.12,66.26,123900.0,23.6376,23.659,23.5841,23.6341,123900.0
2005-11-18 15:40:00,66.26,66.49,66.26,66.42,134000.0,23.6341,23.7161,23.6341,23.6911,134000.0
2005-11-18 15:50:00,66.42,66.45,66.4,66.43,66800.0,23.6911,23.7018,23.684,23.6947,66800.0
2005-11-21 09:30:00,67.38,67.57,67.35,67.57,238300.0,24.0336,24.1013,24.0229,24.1013,238300.0
2005-11-21 09:40:00,67.56,67.58,67.46,67.48,106200.0,24.0978,24.1049,24.0621,24.0692,106200.0
2005-11-21 09:50:00,67.48,67.54,67.41,67.43,90500.0,24.0692,24.0906,24.0443,24.0514,90500.0
2005-11-21 10:00:00,67.44,67.56,67.39,67.41,99200.0,24.055,24.0978,24.0371,24.0443,99200.0
2005-11-21 10:10:00,67.41,67.49,67.21,67.25,136400.0,24.0443,24.0728,23.9729,23.9872,136400.0
2005-11-21 10:20:00,67.25,67.41,67.25,67.41,103600.0,23.9872,24.0443,23.9872,24.0443,103600.0
2005-11-21 10:30:00,67.38,67.62,67.35,67.55,116400.0,24.0336,24.1192,24.0229,24.0942,116400.0
2005-11-21 10:40:00,67.55,67.68,67.55,67.58,79900.0,24.0942,24.1406,24.0942,24.1049,79900.0
2005-11-21 10:50:00,67.58,67.69,67.52,67.64,98100.0,24.1049,24.1441,24.0835,24.1263,98100.0
2005-11-21 11:00:00,67.64,67.67,67.57,67.59,125000.0,24.1263,24.137,24.1013,24.1085,125000.0
2005-11-21 11:10:00,67.59,67.6,67.4,67.4,81100.0,24.1085,24.112,24.0407,24.0407,81100.0
2005-11-21 11:20:00,67.4,67.47,67.37,67.4,112900.0,24.0407,24.0657,24.03,24.0407,112900.0
2005-11-21 11:30:00,67.39,67.41,67.19,67.2,50000.0,24.0371,24.0443,23.9658,23.9694,50000.0
2005-11-21 11:40:00,67.2,67.24,67.15,67.24,32200.0,23.9694,23.9836,23.9515,23.9836,32200.0
2005-11-21 11:50:00,67.23,67.32,67.21,67.28,47200.0,23.9801,24.0122,23.9729,23.9979,47200.0
2005-11-21 12:00:00,67.3,67.3,67.22,67.23,36800.0,24.005,24.005,23.9765,23.9801,36800.0
2005-11-21 12:10:00,67.23,67.27,67.21,67.26,23200.0,23.9801,23.9943,23.9729,23.9908,23200.0
2005-11-21 12:20:00,67.26,67.33,67.2,67.23,40400.0,23.9908,24.0157,23.9694,23.9801,40400.0
2005-11-21 12:30:00,67.24,67.33,67.21,67.27,25700.0,23.9836,24.0157,23.9729,23.9943,25700.0
2005-11-21 12:40:00,67.26,67.3,67.26,67.3,22000.0,23.9908,24.005,23.9908,24.005,22000.0
2005-11-21 12:50:00,67.3,67.32,67.25,67.28,23000.0,24.005,24.0122,23.9872,23.9979,23000.0
2005-11-21 13:00:00,67.26,67.27,67.18,67.18,12600.0,23.9908,23.9943,23.9622,23.9622,12600.0
2005-11-21 13:10:00,67.18,67.2,67.18,67.2,18900.0,23.9622,23.9694,23.9622,23.9694,18900.0
2005-11-21 13:20:00,67.2,67.21,67.13,67.13,15600.0,23.9694,23.9729,23.9444,23.9444,15600.0
2005-11-21 13:30:00,67.12,67.19,67.11,67.19,27500.0,23.9408,23.9658,23.9373,23.9658,27500.0
2005-11-21 13:40:00,67.19,67.2,67.08,67.15,53000.0,23.9658,23.9694,23.9266,23.9515,53000.0
2005-11-21 13:50:00,67.16,67.25,67.13,67.14,45900.0,23.9551,23.9872,23.9444,23.948,45900.0
2005-11-21 14:00:00,67.17,67.17,67.04,67.07,26800.0,23.9587,23.9587,23.9123,23.923,26800.0
2005-11-21 14:10:00,67.05,67.17,67.05,67.15,44900.0,23.9159,23.9587,23.9159,23.9515,44900.0
2005-11-21 14:20:00,67.16,67.23,67.14,67.23,34300.0,23.9551,23.9801,23.948,23.9801,34300.0
2005-11-21 14:30:00,67.23,67.24,67.15,67.15,36600.0,23.9801,23.9836,23.9515,23.9515,36600.0
2005-11-21 14:40:00,67.16,67.2,67.15,67.17,35400.0,23.9551,23.9694,23.9515,23.9587,35400.0
2005-11-21 14:50:00,67.18,67.19,67.15,67.17,21700.0,23.9622,23.9658,23.9515,23.9587,21700.0
2005-11-21 15:00:00,67.17,67.18,67.09,67.13,30300.0,23.9587,23.9622,23.9301,23.9444,30300.0
2005-11-21 15:10:00,67.14,67.26,67.14,67.24,40100.0,23.948,23.9908,23.948,23.9836,40100.0
2005-11-21 15:20:00,67.23,67.31,67.2,67.31,95200.0,23.9801,24.0086,23.9694,24.0086,95200.0
2005-11-21 15:30:00,67.3,67.38,67.23,67.33,158900.0,24.005,24.0336,23.9801,24.0157,158900.0
2005-11-21 15:40:00,67.33,67.49,67.33,67.42,183300.0,24.0157,24.0728,24.0157,24.0478,183300.0
2005-11-21 15:50:00,67.42,67.55,67.42,67.55,119900.0,24.0478,24.0942,24.0478,24.0942,119900.0
2005-11-22 09:30:00,68.01,68.07,67.9,67.96,229900.0,24.2583,24.2797,24.219,24.2404,229900.0
2005-11-22 09:40:00,67.96,68.1,67.94,67.95,192700.0,24.2404,24.2904,24.2333,24.2369,192700.0
2005-11-22 09:50:00,67.95,68.03,67.85,67.86,154000.0,24.2369,24.2654,24.2012,24.2048,154000.0
2005-11-22 10:00:00,67.86,67.92,67.82,67.86,53400.0,24.2048,24.2262,24.1905,24.2048,53400.0
2005-11-22 10:10:00,67.85,67.99,67.83,67.99,101500.0,24.2012,24.2511,24.1941,24.2511,101500.0
2005-11-22 10:20:00,67.98,68.0,67.91,67.99,86000.0,24.2476,24.2547,24.2226,24.2511,86000.0
2005-11-22 10:30:00,67.98,68.05,67.98,68.03,131900.0,24.2476,24.2725,24.2476,24.2654,131900.0
2005-11-22 10:40:00,68.03,68.21,68.01,68.18,118400.0,24.2654,24.3296,24.2583,24.3189,118400.0
2005-11-22 10:50:00,68.18,68.18,68.11,68.12,116500.0,24.3189,24.3189,24.2939,24.2975,116500.0
2005-11-22 11:00:00,68.11,68.11,68.03,68.08,118800.0,24.2939,24.2939,24.2654,24.2832,118800.0
2005-11-22 11:10:00,68.08,68.12,68.04,68.07,88700.0,24.2832,24.2975,24.269,24.2797,88700.0
2005-11-22 11:20:00,68.07,68.1,67.98,68.07,56500.0,24.2797,24.2904,24.2476,24.2797,56500.0
2005-11-22 11:30:00,68.08,68.12,68.03,68.07,29400.0,24.2832,24.2975,24.2654,24.2797,29400.0
2005-11-22 11:40:00,68.06,68.11,67.97,67.97,36800.0,24.2761,24.2939,24.244,24.244,36800.0
2005-11-22 11:50:00,67.97,68.04,67.97,68.0,50100.0,24.244,24.269,24.244,24.2547,50100.0
2005-11-22 12:00:00,68.0,68.04,67.97,68.02,79700.0,24.2547,24.269,24.244,24.2618,79700.0
2005-11-22 12:10:00,68.02,68.05,68.0,68.02,47000.0,24.2618,24.2725,24.2547,24.2618,47000.0
2005-11-22 12:20:00,68.01,68.07,67.97,68.05,29100.0,24.2583,24.2797,24.244,24.2725,29100.0
2005-11-22 12:30:00,68.03,68.05,68.02,68.05,33800.0,24.2654,24.2725,24.2618,24.2725,33800.0
2005-11-22 12:40:00,68.05,68.08,68.01,68.05,32500.0,24.2725,24.2832,24.2583,24.2725,32500.0
2005-11-22 12:50:00,68.05,68.05,67.99,67.99,34500.0,24.2725,24.2725,24.2511,24.2511,34500.0
2005-11-22 13:00:00,68.01,68.05,67.99,68.04,58700.0,24.2583,24.2725,24.2511,24.269,58700.0
2005-11-22 13:10:00,68.04,68.07,68.02,68.02,35700.0,24.269,24.2797,24.2618,24.2618,35700.0
2005-11-22 13:20:00,68.02,68.05,67.99,68.02,23400.0,24.2618,24.2725,24.2511,24.2618,23400.0
2005-11-22 13:30:00,68.02,68.06,68.02,68.05,19500.0,24.2618,24.2761,24.2618,24.2725,19500.0
2005-11-22 13:40:00,68.06,68.06,67.99,68.06,47700.0,24.2761,24.2761,24.2511,24.2761,47700.0
2005-11-22 13:50:00,68.06,68.07,67.99,67.99,16900.0,24.2761,24.2797,24.2511,24.2511,16900.0
2005-11-22 14:00:00,67.99,68.28,67.99,68.28,70100.0,24.2511,24.3546,24.2511,24.3546,70100.0
2005-11-22 14:10:00,68.27,68.31,68.2,68.27,95100.0,24.351,24.3653,24.326,24.351,95100.0
2005-11-22 14:20:00,68.27,68.34,68.27,68.29,116600.0,24.351,24.376,24.351,24.3581,116600.0
2005-11-22 14:30:00,68.28,68.28,68.23,68.25,28000.0,24.3546,24.3546,24.3367,24.3439,28000.0
2005-11-22 14:40:00,68.25,68.25,68.21,68.23,95500.0,24.3439,24.3439,24.3296,24.3367,95500.0
2005-11-22 14:50:00,68.23,68.36,68.22,68.32,121900.0,24.3367,24.3831,24.3332,24.3688,121900.0
2005-11-22 15:00:00,68.34,68.4,68.31,68.39,128200.0,24.376,24.3974,24.3653,24.3938,128200.0
2005-11-22 15:10:00,68.4,68.48,68.37,68.4,130700.0,24.3974,24.4259,24.3867,24.3974,130700.0
2005-11-22 15:20:00,68.4,68.42,68.36,68.4,77000.0,24.3974,24.4045,24.3831,24.3974,77000.0
2005-11-22 15:30:00,68.4,68.43,68.35,68.41,58500.0,24.3974,24.4081,24.3795,24.4009,58500.0
2005-11-22 15:40:00,68.42,68.47,68.38,68.47,143600.0,24.4045,24.4223,24.3902,24.4223,143600.0
2005-11-22 15:50:00,68.46,68.5,68.39,68.4,100100.0,24.4188,24.433,24.3938,24.3974,100100.0
2005-11-23 09:30:00,68.15,68.15,67.9,67.95,81900.0,24.3082,24.3082,24.219,24.2369,81900.0
2005-11-23 09:40:00,67.95,67.95,67.78,67.87,93300.0,24.2369,24.2369,24.1762,24.2083,93300.0
2005-11-23 09:50:00,67.86,67.88,67.76,67.82,55200.0,24.2048,24.2119,24.1691,24.1905,55200.0
2005-11-23 10:00:00,67.83,67.84,67.72,67.78,90500.0,24.1941,24.1976,24.1548,24.1762,90500.0
2005-11-23 10:10:00,67.76,67.77,67.7,67.75,61900.0,24.1691,24.1727,24.1477,24.1655,61900.0
2005-11-23 10:20:00,67.75,67.8,67.7,67.77,54700.0,24.1655,24.1834,24.1477,24.1727,54700.0
2005-11-23 10:30:00,67.73,67.75,67.63,67.75,81900.0,24.1584,24.1655,24.1227,24.1655,81900.0
2005-11-23 10:40:00,67.75,67.84,67.75,67.83,55200.0,24.1655,24.1976,24.1655,24.1941,55200.0
2005-11-23 10:50:00,67.82,67.84,67.65,67.72,58000.0,24.1905,24.1976,24.1299,24.1548,58000.0
2005-11-23 11:00:00,67.72,67.76,67.62,67.67,61500.0,24.1548,24.1691,24.1192,24.137,61500.0
2005-11-23 11:10:00,67.67,67.72,67.64,67.65,44400.0,24.137,24.1548,24.1263,24.1299,44400.0
2005-11-23 11:20:00,67.65,67.78,67.65,67.77,79800.0,24.1299,24.1762,24.1299,24.1727,79800.0
2005-11-23 11:30:00,67.75,67.79,67.61,67.72,67600.0,24.1655,24.1798,24.1156,24.1548,67600.0
2005-11-23 11:40:00,67.73,67.77,67.7,67.77,29900.0,24.1584,24.1727,24.1477,24.1727,29900.0
2005-11-23 11:50:00,67.76,67.81,67.74,67.74,18600.0,24.1691,24.1869,24.162,24.162,18600.0
2005-11-23 12:00:00,67.74,67.84,67.7,67.79,50900.0,24.162,24.1976,24.1477,24.1798,50900.0
2005-11-23 12:10:00,67.8,67.83,67.72,67.79,45800.0,24.1834,24.1941,24.1548,24.1798,45800.0
2005-11-23 12:20:00,67.75,67.88,67.74,67.85,51400.0,24.1655,24.2119,24.162,24.2012,51400.0
2005-11-23 12:30:00,67.9,68.02,67.88,68.01,77100.0,24.219,24.2618,24.2119,24.2583,77100.0
2005-11-23 12:40:00,68.0,68.12,68.0,68.12,41900.0,24.2547,24.2975,24.2547,24.2975,41900.0
2005-11-23 12:50:00,68.1,68.1,68.02,68.05,126700.0,24.2904,24.2904,24.2618,24.2725,126700.0
2005-11-23 13:00:00,68.02,68.07,67.9,68.02,27100.0,24.2618,24.2797,24.219,24.2618,27100.0
2005-11-23 13:10:00,68.02,68.05,67.97,67.99,10900.0,24.2618,24.2725,24.244,24.2511,10900.0
2005-11-23 13:20:00,68.0,68.06,67.93,68.0,15200.0,24.2547,24.2761,24.2297,24.2547,15200.0
2005-11-23 13:30:00,68.0,68.01,67.97,67.97,14700.0,24.2547,24.2583,24.244,24.244,14700.0
2005-11-23 13:40:00,68.0,68.05,67.96,68.04,38600.0,24.2547,24.2725,24.2404,24.269,38600.0
2005-11-23 13:50:00,68.06,68.08,67.99,68.01,39700.0,24.2761,24.2832,24.2511,24.2583,39700.0
2005-11-23 14:00:00,68.0,68.09,67.96,68.04,26400.0,24.2547,24.2868,24.2404,24.269,26400.0
2005-11-23 14:10:00,68.05,68.11,68.05,68.06,39700.0,24.2725,24.2939,24.2725,24.2761,39700.0
2005-11-23 14:20:00,68.06,68.21,68.06,68.13,23600.0,24.2761,24.3296,24.2761,24.3011,23600.0
2005-11-23 14:30:00,68.13,68.3,68.1,68.19,58400.0,24.3011,24.3617,24.2904,24.3225,58400.0
2005-11-23 14:40:00,68.19,68.19,68.03,68.05,35200.0,24.3225,24.3225,24.2654,24.2725,35200.0
2005-11-23 14:50:00,68.03,68.1,68.02,68.05,32100.0,24.2654,24.2904,24.2618,24.2725,32100.0
2005-11-23 15:00:00,68.03,68.08,67.87,67.99,39500.0,24.2654,24.2832,24.2083,24.2511,39500.0
2005-11-23 15:10:00,67.96,68.05,67.85,67.96,37200.0,24.2404,24.2725,24.2012,24.2404,37200.0
2005-11-23 15:20:00,67.96,68.13,67.92,68.04,26800.0,24.2404,24.3011,24.2262,24.269,26800.0
2005-11-23 15:30:00,68.04,68.04,67.95,67.96,61600.0,24.269,24.269,24.2369,24.2404,61600.0
2005-11-23 15:40:00,67.96,67.96,67.85,67.86,58100.0,24.2404,24.2404,24.2012,24.2048,58100.0
2005-11-23 15:50:00,67.88,67.9,67.77,67.8,132400.0,24.2119,24.219,24.1727,24.1834,132400.0
2005-11-25 09:30:00,68.01,68.12,68.01,68.12,59400.0,24.2583,24.2975,24.2583,24.2975,59400.0
2005-11-25 09:40:00,68.1,68.13,68.05,68.05,41800.0,24.2904,24.3011,24.2725,24.2725,41800.0
2005-11-25 09:50:00,68.05,68.08,67.99,68.01,29900.0,24.2725,24.2832,24.2511,24.2583,29900.0
2005-11-25 10:00:00,68.01,68.04,67.97,68.0,23800.0,24.2583,24.269,24.244,24.2547,23800.0
2005-11-25 10:10:00,68.01,68.01,67.88,67.89,15700.0,24.2583,24.2583,24.2119,24.2155,15700.0
2005-11-25 10:20:00,67.86,67.96,67.86,67.94,65800.0,24.2048,24.2404,24.2048,24.2333,65800.0
2005-11-25 10:30:00,67.92,67.94,67.81,67.83,29200.0,24.2262,24.2333,24.1869,24.1941,29200.0
2005-11-25 10:40:00,67.83,67.92,67.83,67.85,35200.0,24.1941,24.2262,24.1941,24.2012,35200.0
2005-11-25 10:50:00,67.83,67.87,67.8,67.8,10900.0,24.1941,24.2083,24.1834,24.1834,10900.0
2005-11-25 11:00:00,67.82,67.84,67.76,67.81,28400.0,24.1905,24.1976,24.1691,24.1869,28400.0
2005-11-25 11:10:00,67.83,68.01,67.8,67.98,24000.0,24.1941,24.2583,24.1834,24.2476,24000.0
2005-11-25 11:20:00,67.96,68.03,67.92,67.96,54500.0,24.2404,24.2654,24.2262,24.2404,54500.0
2005-11-25 11:30:00,67.95,68.04,67.95,68.0,27000.0,24.2369,24.269,24.2369,24.2547,27000.0
2005-11-25 11:40:00,68.01,68.1,68.01,68.07,11600.0,24.2583,24.2904,24.2583,24.2797,11600.0
2005-11-25 11:50:00,68.03,68.11,67.95,67.98,13200.0,24.2654,24.2939,24.2369,24.2476,13200.0
2005-11-25 12:00:00,67.98,67.98,67.9,67.91,5100.0,24.2476,24.2476,24.219,24.2226,5100.0
2005-11-25 12:10:00,67.93,67.97,67.85,67.97,24700.0,24.2297,24.244,24.2012,24.244,24700.0
2005-11-25 12:20:00,67.9,67.96,67.9,67.91,6000.0,24.219,24.2404,24.219,24.2226,6000.0
2005-11-25 12:30:00,67.9,67.91,67.79,67.83,42000.0,24.219,24.2226,24.1798,24.1941,42000.0
2005-11-25 12:40:00,67.83,67.83,67.77,67.8,38500.0,24.1941,24.1941,24.1727,24.1834,38500.0
2005-11-25 12:50:00,67.8,67.83,67.77,67.83,29700.0,24.1834,24.1941,24.1727,24.1941,29700.0
2005-11-25 13:00:00,67.75,67.75,67.74,67.74,400.0,24.1655,24.1655,24.162,24.162,400.0
2005-11-25 13:10:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:20:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:40:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 13:50:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:00:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:10:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:20:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:40:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:50:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:00:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:10:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:20:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:40:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:50:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-28 09:30:00,67.33,67.38,67.15,67.26,112800.0,24.0157,24.0336,23.9515,23.9908,112800.0
2005-11-28 09:40:00,67.26,67.3,67.1,67.11,93300.0,23.9908,24.005,23.9337,23.9373,93300.0
2005-11-28 09:50:00,67.09,67.1,66.96,66.96,67400.0,23.9301,23.9337,23.8837,23.8837,67400.0
2005-11-28 10:00:00,66.97,67.08,66.9,67.05,89000.0,23.8873,23.9266,23.8623,23.9159,89000.0
2005-11-28 10:10:00,67.06,67.07,66.86,66.93,74600.0,23.9194,23.923,23.8481,23.873,74600.0
2005-11-28 10:20:00,66.93,66.93,66.74,66.79,99700.0,23.873,23.873,23.8053,23.8231,99700.0
2005-11-28 10:30:00,66.82,66.95,66.74,66.75,92800.0,23.8338,23.8802,23.8053,23.8088,92800.0
2005-11-28 10:40:00,66.75,66.87,66.72,66.78,74800.0,23.8088,23.8516,23.7981,23.8195,74800.0
2005-11-28 10:50:00,66.78,66.9,66.71,66.73,79400.0,23.8195,23.8623,23.7946,23.8017,79400.0
2005-11-28 11:00:00,66.73,66.86,66.65,66.7,108800.0,23.8017,23.8481,23.7732,23.791,108800.0
2005-11-28 11:10:00,66.7,66.83,66.65,66.8,127200.0,23.791,23.8374,23.7732,23.8267,127200.0
2005-11-28 11:20:00,66.8,66.82,66.64,66.64,66400.0,23.8267,23.8338,23.7696,23.7696,66400.0
2005-11-28 11:30:00,66.65,66.7,66.52,66.61,91700.0,23.7732,23.791,23.7268,23.7589,91700.0
2005-11-28 11:40:00,66.61,66.64,66.45,66.56,50800.0,23.7589,23.7696,23.7018,23.7411,50800.0
2005-11-28 11:50:00,66.54,66.63,66.48,66.62,46000.0,23.7339,23.766,23.7125,23.7625,46000.0
2005-11-28 12:00:00,66.62,66.67,66.51,66.54,26800.0,23.7625,23.7803,23.7232,23.7339,26800.0
2005-11-28 12:10:00,66.52,66.53,66.44,66.44,12000.0,23.7268,23.7304,23.6983,23.6983,12000.0
2005-11-28 12:20:00,66.42,66.45,66.35,66.43,40600.0,23.6911,23.7018,23.6662,23.6947,40600.0
2005-11-28 12:30:00,66.37,66.5,66.37,66.38,75700.0,23.6733,23.7197,23.6733,23.6769,75700.0
2005-11-28 12:40:00,66.37,66.49,66.33,66.36,18000.0,23.6733,23.7161,23.659,23.6697,18000.0
2005-11-28 12:50:00,66.35,66.37,66.24,66.28,59900.0,23.6662,23.6733,23.6269,23.6412,59900.0
2005-11-28 13:00:00,66.26,66.32,66.22,66.3,29600.0,23.6341,23.6555,23.6198,23.6483,29600.0
2005-11-28 13:10:00,66.29,66.44,66.26,66.42,31800.0,23.6448,23.6983,23.6341,23.6911,31800.0
2005-11-28 13:20:00,66.42,66.46,66.25,66.36,38800.0,23.6911,23.7054,23.6305,23.6697,38800.0
2005-11-28 13:30:00,66.38,66.4,66.3,66.37,35900.0,23.6769,23.684,23.6483,23.6733,35900.0
2005-11-28 13:40:00,66.4,66.42,66.22,66.22,24400.0,23.684,23.6911,23.6198,23.6198,24400.0
2005-11-28 13:50:00,66.22,66.37,66.15,66.27,36800.0,23.6198,23.6733,23.5948,23.6376,36800.0
2005-11-28 14:00:00,66.26,66.4,66.17,66.32,40700.0,23.6341,23.684,23.602,23.6555,40700.0
2005-11-28 14:10:00,66.33,66.46,66.31,66.4,39800.0,23.659,23.7054,23.6519,23.684,39800.0
2005-11-28 14:20:00,66.4,66.65,66.4,66.52,90500.0,23.684,23.7732,23.684,23.7268,90500.0
2005-11-28 14:30:00,66.52,66.53,66.28,66.29,58600.0,23.7268,23.7304,23.6412,23.6448,58600.0
2005-11-28 14:40:00,66.29,66.46,66.28,66.41,38600.0,23.6448,23.7054,23.6412,23.6876,38600.0
2005-11-28 14:50:00,66.41,66.45,66.31,66.36,50800.0,23.6876,23.7018,23.6519,23.6697,50800.0
2005-11-28 15:00:00,66.38,66.44,66.28,66.32,63500.0,23.6769,23.6983,23.6412,23.6555,63500.0
2005-11-28 15:10:00,66.32,66.33,66.22,66.27,60700.0,23.6555,23.659,23.6198,23.6376,60700.0
2005-11-28 15:20:00,66.27,66.27,66.19,66.25,69800.0,23.6376,23.6376,23.6091,23.6305,69800.0
2005-11-28 15:30:00,66.25,66.32,66.22,66.26,71500.0,23.6305,23.6555,23.6198,23.6341,71500.0
2005-11-28 15:40:00,66.26,66.33,66.21,66.25,81400.0,23.6341,23.659,23.6162,23.6305,81400.0
2005-11-28 15:50:00,66.25,66.3,66.15,66.15,111700.0,23.6305,23.6483,23.5948,23.5948,111700.0
2005-11-29 09:30:00,66.49,66.5,66.39,66.4,35900.0,23.7161,23.7197,23.6804,23.684,35900.0
2005-11-29 09:40:00,66.45,66.47,66.36,66.37,103300.0,23.7018,23.709,23.6697,23.6733,103300.0
2005-11-29 09:50:00,66.37,66.44,66.37,66.4,104400.0,23.6733,23.6983,23.6733,23.684,104400.0
2005-11-29 10:00:00,66.4,66.45,66.22,66.24,149400.0,23.684,23.7018,23.6198,23.6269,149400.0
2005-11-29 10:10:00,66.24,66.31,66.19,66.27,97100.0,23.6269,23.6519,23.6091,23.6376,97100.0
2005-11-29 10:20:00,66.26,66.28,66.2,66.21,104800.0,23.6341,23.6412,23.6127,23.6162,104800.0
2005-11-29 10:30:00,66.21,66.22,66.09,66.17,77100.0,23.6162,23.6198,23.5734,23.602,77100.0
2005-11-29 10:40:00,66.17,66.18,66.01,66.07,96000.0,23.602,23.6055,23.5449,23.5663,96000.0
2005-11-29 10:50:00,66.07,66.14,66.0,66.04,83200.0,23.5663,23.5913,23.5413,23.5556,83200.0
2005-11-29 11:00:00,66.05,66.14,66.0,66.0,109100.0,23.5592,23.5913,23.5413,23.5413,109100.0
2005-11-29 11:10:00,66.01,66.15,65.98,66.15,101600.0,23.5449,23.5948,23.5342,23.5948,101600.0
2005-11-29 11:20:00,66.13,66.26,66.12,66.2,74400.0,23.5877,23.6341,23.5841,23.6127,74400.0
2005-11-29 11:30:00,66.21,66.32,66.18,66.25,73100.0,23.6162,23.6555,23.6055,23.6305,73100.0
2005-11-29 11:40:00,66.24,66.25,66.04,66.05,17800.0,23.6269,23.6305,23.5556,23.5592,17800.0
2005-11-29 11:50:00,66.04,66.07,65.98,66.04,82200.0,23.5556,23.5663,23.5342,23.5556,82200.0
2005-11-29 12:00:00,66.04,66.05,65.96,65.96,164100.0,23.5556,23.5592,23.5271,23.5271,164100.0
2005-11-29 12:10:00,65.96,66.04,65.95,66.0,57500.0,23.5271,23.5556,23.5235,23.5413,57500.0
2005-11-29 12:20:00,66.0,66.03,65.98,66.0,31800.0,23.5413,23.552,23.5342,23.5413,31800.0
2005-11-29 12:30:00,66.01,66.02,65.99,66.0,22000.0,23.5449,23.5485,23.5378,23.5413,22000.0
2005-11-29 12:40:00,66.0,66.05,65.99,66.04,37800.0,23.5413,23.5592,23.5378,23.5556,37800.0
2005-11-29 12:50:00,66.03,66.05,66.0,66.0,36900.0,23.552,23.5592,23.5413,23.5413,36900.0
2005-11-29 13:00:00,66.0,66.05,65.97,66.04,31900.0,23.5413,23.5592,23.5306,23.5556,31900.0
2005-11-29 13:10:00,66.03,66.04,65.94,65.94,23300.0,23.552,23.5556,23.5199,23.5199,23300.0
2005-11-29 13:20:00,65.94,66.06,65.94,66.03,34600.0,23.5199,23.5627,23.5199,23.552,34600.0
2005-11-29 13:30:00,66.03,66.1,66.0,66.1,49700.0,23.552,23.577,23.5413,23.577,49700.0
2005-11-29 13:40:00,66.1,66.14,66.0,66.03,75700.0,23.577,23.5913,23.5413,23.552,75700.0
2005-11-29 13:50:00,66.07,66.09,66.0,66.04,46900.0,23.5663,23.5734,23.5413,23.5556,46900.0
2005-11-29 14:00:00,66.04,66.14,65.98,66.13,46000.0,23.5556,23.5913,23.5342,23.5877,46000.0
2005-11-29 14:10:00,66.13,66.17,66.03,66.1,34900.0,23.5877,23.602,23.552,23.577,34900.0
2005-11-29 14:20:00,66.06,66.09,66.02,66.02,32500.0,23.5627,23.5734,23.5485,23.5485,32500.0
2005-11-29 14:30:00,66.01,66.09,65.99,66.08,71000.0,23.5449,23.5734,23.5378,23.5699,71000.0
2005-11-29 14:40:00,66.07,66.18,66.05,66.09,51200.0,23.5663,23.6055,23.5592,23.5734,51200.0
2005-11-29 14:50:00,66.16,66.19,66.08,66.13,48800.0,23.5984,23.6091,23.5699,23.5877,48800.0
2005-11-29 15:00:00,66.12,66.16,66.04,66.06,31500.0,23.5841,23.5984,23.5556,23.5627,31500.0
2005-11-29 15:10:00,66.1,66.18,66.1,66.16,81600.0,23.577,23.6055,23.577,23.5984,81600.0
2005-11-29 15:20:00,66.15,66.18,66.1,66.14,76700.0,23.5948,23.6055,23.577,23.5913,76700.0
2005-11-29 15:30:00,66.14,66.16,66.06,66.11,84800.0,23.5913,23.5984,23.5627,23.5806,84800.0
2005-11-29 15:40:00,66.1,66.11,66.0,66.0,54200.0,23.577,23.5806,23.5413,23.5413,54200.0
2005-11-29 15:50:00,66.0,66.07,66.0,66.01,71200.0,23.5413,23.5663,23.5413,23.5449,71200.0
2005-11-30 09:30:00,66.13,66.19,66.13,66.17,66300.0,23.5877,23.6091,23.5877,23.602,66300.0
2005-11-30 09:40:00,66.17,66.29,66.14,66.29,66400.0,23.602,23.6448,23.5913,23.6448,66400.0
2005-11-30 09:50:00,66.29,66.31,66.19,66.25,41100.0,23.6448,23.6519,23.6091,23.6305,41100.0
2005-11-30 10:00:00,66.26,66.27,66.09,66.1,73000.0,23.6341,23.6376,23.5734,23.577,73000.0
2005-11-30 10:10:00,66.1,66.14,66.03,66.12,83500.0,23.577,23.5913,23.552,23.5841,83500.0
2005-11-30 10:20:00,66.11,66.32,66.1,66.25,47500.0,23.5806,23.6555,23.577,23.6305,47500.0
2005-11-30 10:30:00,66.26,66.49,66.22,66.29,430600.0,23.6341,23.7161,23.6198,23.6448,430600.0
2005-11-30 10:40:00,66.29,66.37,66.17,66.18,113500.0,23.6448,23.6733,23.602,23.6055,113500.0
2005-11-30 10:50:00,66.17,66.28,66.1,66.17,70000.0,23.602,23.6412,23.577,23.602,70000.0
2005-11-30 11:00:00,66.15,66.16,66.02,66.1,82400.0,23.5948,23.5984,23.5485,23.577,82400.0
2005-11-30 11:10:00,66.06,66.08,65.91,66.0,92400.0,23.5627,23.5699,23.5092,23.5413,92400.0
2005-11-30 11:20:00,66.0,66.01,65.9,66.0,127900.0,23.5413,23.5449,23.5057,23.5413,127900.0
2005-11-30 11:30:00,65.98,66.0,65.8,65.94,48900.0,23.5342,23.5413,23.47,23.5199,48900.0
2005-11-30 11:40:00,65.92,65.92,65.69,65.75,55900.0,23.5128,23.5128,23.4308,23.4522,55900.0
2005-11-30 11:50:00,65.75,65.86,65.72,65.79,25900.0,23.4522,23.4914,23.4415,23.4664,25900.0
2005-11-30 12:00:00,65.79,65.82,65.71,65.72,23900.0,23.4664,23.4771,23.4379,23.4415,23900.0
2005-11-30 12:10:00,65.72,65.73,65.65,65.68,60900.0,23.4415,23.445,23.4165,23.4272,60900.0
2005-11-30 12:20:00,65.68,65.72,65.66,65.67,30900.0,23.4272,23.4415,23.4201,23.4236,30900.0
2005-11-30 12:30:00,65.67,65.73,65.6,65.61,27100.0,23.4236,23.445,23.3987,23.4022,27100.0
2005-11-30 12:40:00,65.61,65.61,65.45,65.46,39600.0,23.4022,23.4022,23.3452,23.3487,39600.0
2005-11-30 12:50:00,65.46,65.6,65.45,65.48,46900.0,23.3487,23.3987,23.3452,23.3559,46900.0
2005-11-30 13:00:00,65.48,65.59,65.45,65.52,53600.0,23.3559,23.3951,23.3452,23.3701,53600.0
2005-11-30 13:10:00,65.51,65.6,65.51,65.54,22000.0,23.3666,23.3987,23.3666,23.3773,22000.0
2005-11-30 13:20:00,65.55,65.62,65.53,65.57,17900.0,23.3808,23.4058,23.3737,23.388,17900.0
2005-11-30 13:30:00,65.58,65.64,65.57,65.63,28200.0,23.3915,23.4129,23.388,23.4094,28200.0
2005-11-30 13:40:00,65.63,65.69,65.58,65.61,24600.0,23.4094,23.4308,23.3915,23.4022,24600.0
2005-11-30 13:50:00,65.61,65.61,65.49,65.5,20200.0,23.4022,23.4022,23.3594,23.363,20200.0
2005-11-30 14:00:00,65.53,65.79,65.5,65.78,85300.0,23.3737,23.4664,23.363,23.4629,85300.0
2005-11-30 14:10:00,65.8,65.95,65.76,65.95,83700.0,23.47,23.5235,23.4557,23.5235,83700.0
2005-11-30 14:20:00,65.93,66.03,65.9,65.93,56100.0,23.5164,23.552,23.5057,23.5164,56100.0
2005-11-30 14:30:00,65.93,66.05,65.88,66.03,40500.0,23.5164,23.5592,23.4985,23.552,40500.0
2005-11-30 14:40:00,66.02,66.04,65.96,66.02,34800.0,23.5485,23.5556,23.5271,23.5485,34800.0
2005-11-30 14:50:00,66.01,66.16,65.98,66.16,53400.0,23.5449,23.5984,23.5342,23.5984,53400.0
2005-11-30 15:00:00,66.16,66.23,66.05,66.1,89000.0,23.5984,23.6234,23.5592,23.577,89000.0
2005-11-30 15:10:00,66.1,66.14,66.02,66.06,64100.0,23.577,23.5913,23.5485,23.5627,64100.0
2005-11-30 15:20:00,66.09,66.09,66.0,66.07,41000.0,23.5734,23.5734,23.5413,23.5663,41000.0
2005-11-30 15:30:00,66.06,66.1,66.03,66.09,77700.0,23.5627,23.577,23.552,23.5734,77700.0
2005-11-30 15:40:00,66.09,66.09,65.85,65.86,74300.0,23.5734,23.5734,23.4878,23.4914,74300.0
2005-11-30 15:50:00,65.86,65.93,65.86,65.89,88600.0,23.4914,23.5164,23.4914,23.5021,88600.0
2005-12-01 09:30:00,67.06,67.19,67.0,67.18,260800.0,23.9194,23.9658,23.898,23.9622,260800.0
2005-12-01 09:40:00,67.18,67.25,67.13,67.21,180400.0,23.9622,23.9872,23.9444,23.9729,180400.0
2005-12-01 09:50:00,67.22,67.25,67.18,67.23,83400.0,23.9765,23.9872,23.9622,23.9801,83400.0
2005-12-01 10:00:00,67.24,67.25,67.16,67.2,64700.0,23.9836,23.9872,23.9551,23.9694,64700.0
2005-12-01 10:10:00,67.19,67.2,67.15,67.15,58300.0,23.9658,23.9694,23.9515,23.9515,58300.0
2005-12-01 10:20:00,67.16,67.16,67.1,67.13,76100.0,23.9551,23.9551,23.9337,23.9444,76100.0
2005-12-01 10:30:00,67.13,67.24,67.1,67.18,162100.0,23.9444,23.9836,23.9337,23.9622,162100.0
2005-12-01 10:40:00,67.19,67.28,67.13,67.25,57000.0,23.9658,23.9979,23.9444,23.9872,57000.0
2005-12-01 10:50:00,67.25,67.37,67.24,67.36,69800.0,23.9872,24.03,23.9836,24.0264,69800.0
2005-12-01 11:00:00,67.36,67.44,67.35,67.44,94000.0,24.0264,24.055,24.0229,24.055,94000.0
2005-12-01 11:10:00,67.44,67.44,67.36,67.42,133800.0,24.055,24.055,24.0264,24.0478,133800.0
2005-12-01 11:20:00,67.4,67.42,67.33,67.38,213400.0,24.0407,24.0478,24.0157,24.0336,213400.0
2005-12-01 11:30:00,67.38,67.38,67.23,67.27,121500.0,24.0336,24.0336,23.9801,23.9943,121500.0
2005-12-01 11:40:00,67.27,67.35,67.27,67.33,56800.0,23.9943,24.0229,23.9943,24.0157,56800.0
2005-12-01 11:50:00,67.34,67.38,67.32,67.37,43600.0,24.0193,24.0336,24.0122,24.03,43600.0
2005-12-01 12:00:00,67.37,67.4,67.34,67.34,30400.0,24.03,24.0407,24.0193,24.0193,30400.0
2005-12-01 12:10:00,67.35,67.44,67.34,67.41,25600.0,24.0229,24.055,24.0193,24.0443,25600.0
2005-12-01 12:20:00,67.44,67.47,67.4,67.46,32200.0,24.055,24.0657,24.0407,24.0621,32200.0
2005-12-01 12:30:00,67.46,67.53,67.42,67.53,50100.0,24.0621,24.0871,24.0478,24.0871,50100.0
2005-12-01 12:40:00,67.52,67.63,67.48,67.6,66500.0,24.0835,24.1227,24.0692,24.112,66500.0
2005-12-01 12:50:00,67.57,67.65,67.55,67.65,30800.0,24.1013,24.1299,24.0942,24.1299,30800.0
2005-12-01 13:00:00,67.65,67.72,67.6,67.6,27100.0,24.1299,24.1548,24.112,24.112,27100.0
2005-12-01 13:10:00,67.61,67.62,67.55,67.59,27300.0,24.1156,24.1192,24.0942,24.1085,27300.0
2005-12-01 13:20:00,67.6,67.7,67.57,67.7,29300.0,24.112,24.1477,24.1013,24.1477,29300.0
2005-12-01 13:30:00,67.69,67.74,67.67,67.69,22600.0,24.1441,24.162,24.137,24.1441,22600.0
2005-12-01 13:40:00,67.69,67.77,67.65,67.65,52300.0,24.1441,24.1727,24.1299,24.1299,52300.0
2005-12-01 13:50:00,67.65,67.78,67.62,67.77,59300.0,24.1299,24.1762,24.1192,24.1727,59300.0
2005-12-01 14:00:00,67.78,67.78,67.69,67.76,32300.0,24.1762,24.1762,24.1441,24.1691,32300.0
2005-12-01 14:10:00,67.77,67.8,67.75,67.79,61300.0,24.1727,24.1834,24.1655,24.1798,61300.0
2005-12-01 14:20:00,67.79,67.9,67.79,67.9,54300.0,24.1798,24.219,24.1798,24.219,54300.0
2005-12-01 14:30:00,67.9,67.92,67.86,67.87,41200.0,24.219,24.2262,24.2048,24.2083,41200.0
2005-12-01 14:40:00,67.89,67.97,67.85,67.97,102800.0,24.2155,24.244,24.2012,24.244,102800.0
2005-12-01 14:50:00,67.97,68.03,67.95,68.01,82500.0,24.244,24.2654,24.2369,24.2583,82500.0
2005-12-01 15:00:00,68.02,68.08,68.01,68.05,66600.0,24.2618,24.2832,24.2583,24.2725,66600.0
2005-12-01 15:10:00,68.05,68.05,67.89,67.89,54900.0,24.2725,24.2725,24.2155,24.2155,54900.0
2005-12-01 15:20:00,67.91,67.91,67.75,67.76,264300.0,24.2226,24.2226,24.1655,24.1691,264300.0
2005-12-01 15:30:00,67.77,67.85,67.76,67.79,258300.0,24.1727,24.2012,24.1691,24.1798,258300.0
2005-12-01 15:40:00,67.78,67.81,67.73,67.79,103700.0,24.1762,24.1869,24.1584,24.1798,103700.0
2005-12-01 15:50:00,67.78,67.8,67.72,67.78,214700.0,24.1762,24.1834,24.1548,24.1762,214700.0
2005-12-02 09:30:00,68.15,68.15,68.0,68.01,132500.0,24.3082,24.3082,24.2547,24.2583,132500.0
2005-12-02 09:40:00,67.97,68.04,67.93,68.02,170400.0,24.244,24.269,24.2297,24.2618,170400.0
2005-12-02 09:50:00,67.98,68.01,67.76,67.84,104100.0,24.2476,24.2583,24.1691,24.1976,104100.0
2005-12-02 10:00:00,67.84,68.01,67.79,67.97,106000.0,24.1976,24.2583,24.1798,24.244,106000.0
2005-12-02 10:10:00,67.97,68.0,67.84,67.87,64000.0,24.244,24.2547,24.1976,24.2083,64000.0
2005-12-02 10:20:00,67.87,67.95,67.84,67.91,110100.0,24.2083,24.2369,24.1976,24.2226,110100.0
2005-12-02 10:30:00,67.91,68.05,67.85,67.96,93200.0,24.2226,24.2725,24.2012,24.2404,93200.0
2005-12-02 10:40:00,67.96,68.0,67.72,67.72,75600.0,24.2404,24.2547,24.1548,24.1548,75600.0
2005-12-02 10:50:00,67.73,67.79,67.69,67.71,160000.0,24.1584,24.1798,24.1441,24.1513,160000.0
2005-12-02 11:00:00,67.71,67.85,67.7,67.84,69000.0,24.1513,24.2012,24.1477,24.1976,69000.0
2005-12-02 11:10:00,67.81,67.94,67.8,67.94,49400.0,24.1869,24.2333,24.1834,24.2333,49400.0
2005-12-02 11:20:00,67.93,68.08,67.88,68.08,87400.0,24.2297,24.2832,24.2119,24.2832,87400.0
2005-12-02 11:30:00,68.04,68.15,67.96,68.07,65200.0,24.269,24.3082,24.2404,24.2797,65200.0
2005-12-02 11:40:00,68.07,68.18,68.05,68.18,59300.0,24.2797,24.3189,24.2725,24.3189,59300.0
2005-12-02 11:50:00,68.18,68.24,68.12,68.21,29800.0,24.3189,24.3403,24.2975,24.3296,29800.0
2005-12-02 12:00:00,68.16,68.23,68.13,68.18,22100.0,24.3118,24.3367,24.3011,24.3189,22100.0
2005-12-02 12:10:00,68.18,68.18,68.04,68.11,32700.0,24.3189,24.3189,24.269,24.2939,32700.0
2005-12-02 12:20:00,68.11,68.15,68.08,68.08,29100.0,24.2939,24.3082,24.2832,24.2832,29100.0
2005-12-02 12:30:00,68.07,68.09,68.05,68.05,17000.0,24.2797,24.2868,24.2725,24.2725,17000.0
2005-12-02 12:40:00,68.03,68.04,67.88,67.98,90900.0,24.2654,24.269,24.2119,24.2476,90900.0
2005-12-02 12:50:00,67.99,68.03,67.85,67.85,28700.0,24.2511,24.2654,24.2012,24.2012,28700.0
2005-12-02 13:00:00,67.86,67.9,67.82,67.89,33400.0,24.2048,24.219,24.1905,24.2155,33400.0
2005-12-02 13:10:00,67.88,68.01,67.88,67.97,30600.0,24.2119,24.2583,24.2119,24.244,30600.0
2005-12-02 13:20:00,67.96,68.09,67.94,67.97,32500.0,24.2404,24.2868,24.2333,24.244,32500.0
2005-12-02 13:30:00,67.95,68.09,67.9,68.09,34000.0,24.2369,24.2868,24.219,24.2868,34000.0
2005-12-02 13:40:00,68.07,68.09,68.01,68.04,14800.0,24.2797,24.2868,24.2583,24.269,14800.0
2005-12-02 13:50:00,68.05,68.08,67.95,68.0,11500.0,24.2725,24.2832,24.2369,24.2547,11500.0
2005-12-02 14:00:00,68.02,68.13,67.96,68.1,11300.0,24.2618,24.3011,24.2404,24.2904,11300.0
2005-12-02 14:10:00,68.09,68.17,68.07,68.15,14000.0,24.2868,24.3153,24.2797,24.3082,14000.0
2005-12-02 14:20:00,68.13,68.24,68.13,68.16,20300.0,24.3011,24.3403,24.3011,24.3118,20300.0
2005-12-02 14:30:00,68.17,68.24,68.08,68.08,46300.0,24.3153,24.3403,24.2832,24.2832,46300.0
2005-12-02 14:40:00,68.1,68.2,68.05,68.18,35100.0,24.2904,24.326,24.2725,24.3189,35100.0
2005-12-02 14:50:00,68.17,68.2,68.12,68.18,21900.0,24.3153,24.326,24.2975,24.3189,21900.0
2005-12-02 15:00:00,68.17,68.19,68.1,68.17,35100.0,24.3153,24.3225,24.2904,24.3153,35100.0
2005-12-02 15:10:00,68.17,68.21,68.13,68.17,13600.0,24.3153,24.3296,24.3011,24.3153,13600.0
2005-12-02 15:20:00,68.16,68.18,68.08,68.09,87700.0,24.3118,24.3189,24.2832,24.2868,87700.0
2005-12-02 15:30:00,68.09,68.13,68.04,68.1,156500.0,24.2868,24.3011,24.269,24.2904,156500.0
2005-12-02 15:40:00,68.1,68.18,68.06,68.08,59500.0,24.2904,24.3189,24.2761,24.2832,59500.0
2005-12-02 15:50:00,68.09,68.12,68.01,68.11,69000.0,24.2868,24.2975,24.2583,24.2939,69000.0
2005-12-05 09:30:00,68.6,68.71,68.58,68.7,128200.0,24.4687,24.508,24.4616,24.5044,128200.0
2005-12-05 09:40:00,68.7,68.72,68.6,68.67,112600.0,24.5044,24.5115,24.4687,24.4937,112600.0
2005-12-05 09:50:00,68.68,68.8,68.63,68.8,60500.0,24.4973,24.5401,24.4794,24.5401,60500.0
2005-12-05 10:00:00,68.83,68.87,68.74,68.82,71600.0,24.5508,24.565,24.5187,24.5472,71600.0
2005-12-05 10:10:00,68.81,68.85,68.66,68.76,101100.0,24.5436,24.5579,24.4901,24.5258,101100.0
2005-12-05 10:20:00,68.76,68.94,68.76,68.81,80500.0,24.5258,24.59,24.5258,24.5436,80500.0
2005-12-05 10:30:00,68.82,68.82,68.62,68.72,67600.0,24.5472,24.5472,24.4758,24.5115,67600.0
2005-12-05 10:40:00,68.75,68.78,68.67,68.68,29600.0,24.5222,24.5329,24.4937,24.4973,29600.0
2005-12-05 10:50:00,68.68,68.74,68.62,68.72,36600.0,24.4973,24.5187,24.4758,24.5115,36600.0
2005-12-05 11:00:00,68.72,68.78,68.48,68.73,137200.0,24.5115,24.5329,24.4259,24.5151,137200.0
2005-12-05 11:10:00,68.72,68.88,68.66,68.87,134100.0,24.5115,24.5686,24.4901,24.565,134100.0
2005-12-05 11:20:00,68.83,68.9,68.73,68.74,51600.0,24.5508,24.5757,24.5151,24.5187,51600.0
2005-12-05 11:30:00,68.74,68.74,68.64,68.64,47300.0,24.5187,24.5187,24.483,24.483,47300.0
2005-12-05 11:40:00,68.68,68.77,68.67,68.76,28300.0,24.4973,24.5294,24.4937,24.5258,28300.0
2005-12-05 11:50:00,68.75,68.77,68.68,68.71,14900.0,24.5222,24.5294,24.4973,24.508,14900.0
2005-12-05 12:00:00,68.68,68.71,68.65,68.71,16000.0,24.4973,24.508,24.4866,24.508,16000.0
2005-12-05 12:10:00,68.68,68.73,68.63,68.73,20000.0,24.4973,24.5151,24.4794,24.5151,20000.0
2005-12-05 12:20:00,68.73,68.74,68.7,68.73,13500.0,24.5151,24.5187,24.5044,24.5151,13500.0
2005-12-05 12:30:00,68.71,68.85,68.7,68.81,23900.0,24.508,24.5579,24.5044,24.5436,23900.0
2005-12-05 12:40:00,68.76,68.89,68.75,68.89,19900.0,24.5258,24.5722,24.5222,24.5722,19900.0
2005-12-05 12:50:00,68.89,68.89,68.78,68.83,21200.0,24.5722,24.5722,24.5329,24.5508,21200.0
2005-12-05 13:00:00,68.84,68.97,68.83,68.96,26200.0,24.5543,24.6007,24.5508,24.5971,26200.0
2005-12-05 13:10:00,68.96,69.07,68.96,69.07,110800.0,24.5971,24.6364,24.5971,24.6364,110800.0
2005-12-05 13:20:00,69.06,69.09,69.02,69.06,27700.0,24.6328,24.6435,24.6185,24.6328,27700.0
2005-12-05 13:30:00,69.06,69.06,69.01,69.04,28700.0,24.6328,24.6328,24.615,24.6257,28700.0
2005-12-05 13:40:00,69.03,69.05,68.94,68.99,44000.0,24.6221,24.6292,24.59,24.6078,44000.0
2005-12-05 13:50:00,68.99,68.99,68.81,68.85,45700.0,24.6078,24.6078,24.5436,24.5579,45700.0
2005-12-05 14:00:00,68.84,68.84,68.7,68.77,52600.0,24.5543,24.5543,24.5044,24.5294,52600.0
2005-12-05 14:10:00,68.74,68.8,68.71,68.76,43500.0,24.5187,24.5401,24.508,24.5258,43500.0
2005-12-05 14:20:00,68.75,68.81,68.48,68.48,49100.0,24.5222,24.5436,24.4259,24.4259,49100.0
2005-12-05 14:30:00,68.48,68.77,68.48,68.77,133800.0,24.4259,24.5294,24.4259,24.5294,133800.0
2005-12-05 14:40:00,68.74,68.83,68.73,68.82,78300.0,24.5187,24.5508,24.5151,24.5472,78300.0
2005-12-05 14:50:00,68.8,68.81,68.6,68.65,220900.0,24.5401,24.5436,24.4687,24.4866,220900.0
2005-12-05 15:00:00,68.66,68.66,68.6,68.61,59200.0,24.4901,24.4901,24.4687,24.4723,59200.0
2005-12-05 15:10:00,68.57,68.58,68.52,68.56,48000.0,24.458,24.4616,24.4402,24.4544,48000.0
2005-12-05 15:20:00,68.55,68.55,68.46,68.48,53100.0,24.4509,24.4509,24.4188,24.4259,53100.0
2005-12-05 15:30:00,68.48,68.64,68.48,68.61,114300.0,24.4259,24.483,24.4259,24.4723,114300.0
2005-12-05 15:40:00,68.61,68.62,68.53,68.6,107600.0,24.4723,24.4758,24.4437,24.4687,107600.0
2005-12-05 15:50:00,68.59,68.63,68.46,68.54,192300.0,24.4651,24.4794,24.4188,24.4473,192300.0
2005-12-06 09:30:00,68.17,68.17,68.08,68.09,132600.0,24.3153,24.3153,24.2832,24.2868,132600.0
2005-12-06 09:40:00,68.08,68.1,68.04,68.05,86800.0,24.2832,24.2904,24.269,24.2725,86800.0
2005-12-06 09:50:00,68.06,68.12,68.04,68.08,61300.0,24.2761,24.2975,24.269,24.2832,61300.0
2005-12-06 10:00:00,68.08,68.32,68.08,68.3,97300.0,24.2832,24.3688,24.2832,24.3617,97300.0
2005-12-06 10:10:00,68.3,68.47,68.29,68.47,45800.0,24.3617,24.4223,24.3581,24.4223,45800.0
2005-12-06 10:20:00,68.45,68.69,68.44,68.65,119400.0,24.4152,24.5008,24.4116,24.4866,119400.0
2005-12-06 10:30:00,68.66,68.7,68.58,68.67,109100.0,24.4901,24.5044,24.4616,24.4937,109100.0
2005-12-06 10:40:00,68.66,68.8,68.65,68.79,66000.0,24.4901,24.5401,24.4866,24.5365,66000.0
2005-12-06 10:50:00,68.8,68.84,68.75,68.84,77700.0,24.5401,24.5543,24.5222,24.5543,77700.0
2005-12-06 11:00:00,68.84,68.94,68.81,68.84,99000.0,24.5543,24.59,24.5436,24.5543,99000.0
2005-12-06 11:10:00,68.83,68.9,68.75,68.9,75700.0,24.5508,24.5757,24.5222,24.5757,75700.0
2005-12-06 11:20:00,68.86,68.87,68.77,68.79,45300.0,24.5615,24.565,24.5294,24.5365,45300.0
2005-12-06 11:30:00,68.81,68.85,68.69,68.83,52300.0,24.5436,24.5579,24.5008,24.5508,52300.0
2005-12-06 11:40:00,68.84,68.9,68.83,68.85,28100.0,24.5543,24.5757,24.5508,24.5579,28100.0
2005-12-06 11:50:00,68.88,68.99,68.88,68.99,35600.0,24.5686,24.6078,24.5686,24.6078,35600.0
2005-12-06 12:00:00,68.97,69.1,68.93,69.1,28400.0,24.6007,24.6471,24.5864,24.6471,28400.0
2005-12-06 12:10:00,69.12,69.15,69.02,69.15,32200.0,24.6542,24.6649,24.6185,24.6649,32200.0
2005-12-06 12:20:00,69.15,69.25,69.15,69.22,30800.0,24.6649,24.7006,24.6649,24.6899,30800.0
2005-12-06 12:30:00,69.23,69.23,69.15,69.15,34900.0,24.6934,24.6934,24.6649,24.6649,34900.0
2005-12-06 12:40:00,69.16,69.16,69.03,69.08,41900.0,24.6685,24.6685,24.6221,24.6399,41900.0
2005-12-06 12:50:00,69.08,69.15,69.05,69.07,16600.0,24.6399,24.6649,24.6292,24.6364,16600.0
2005-12-06 13:00:00,69.05,69.14,69.03,69.1,29300.0,24.6292,24.6613,24.6221,24.6471,29300.0
2005-12-06 13:10:00,69.1,69.2,69.09,69.18,13400.0,24.6471,24.6827,24.6435,24.6756,13400.0
2005-12-06 13:20:00,69.19,69.24,69.11,69.15,23200.0,24.6792,24.697,24.6506,24.6649,23200.0
2005-12-06 13:30:00,69.14,69.2,69.13,69.16,39900.0,24.6613,24.6827,24.6578,24.6685,39900.0
2005-12-06 13:40:00,69.18,69.19,69.15,69.18,12000.0,24.6756,24.6792,24.6649,24.6756,12000.0
2005-12-06 13:50:00,69.18,69.2,69.12,69.2,66200.0,24.6756,24.6827,24.6542,24.6827,66200.0
2005-12-06 14:00:00,69.13,69.19,69.1,69.11,29500.0,24.6578,24.6792,24.6471,24.6506,29500.0
2005-12-06 14:10:00,69.1,69.12,69.01,69.06,70200.0,24.6471,24.6542,24.615,24.6328,70200.0
2005-12-06 14:20:00,69.06,69.13,69.06,69.1,41600.0,24.6328,24.6578,24.6328,24.6471,41600.0
2005-12-06 14:30:00,69.1,69.12,69.08,69.09,13300.0,24.6471,24.6542,24.6399,24.6435,13300.0
2005-12-06 14:40:00,69.08,69.1,69.06,69.07,13600.0,24.6399,24.6471,24.6328,24.6364,13600.0
2005-12-06 14:50:00,69.07,69.1,69.0,69.04,68000.0,24.6364,24.6471,24.6114,24.6257,68000.0
2005-12-06 15:00:00,69.04,69.06,68.96,69.0,80400.0,24.6257,24.6328,24.5971,24.6114,80400.0
2005-12-06 15:10:00,68.99,68.99,68.81,68.88,55100.0,24.6078,24.6078,24.5436,24.5686,55100.0
2005-12-06 15:20:00,68.88,68.9,68.84,68.88,63200.0,24.5686,24.5757,24.5543,24.5686,63200.0
2005-12-06 15:30:00,68.89,68.98,68.86,68.86,33000.0,24.5722,24.6043,24.5615,24.5615,33000.0
2005-12-06 15:40:00,68.87,68.87,68.73,68.8,75600.0,24.565,24.565,24.5151,24.5401,75600.0
2005-12-06 15:50:00,68.8,68.82,68.73,68.8,70500.0,24.5401,24.5472,24.5151,24.5401,70500.0
2005-12-07 09:30:00,68.33,68.38,68.21,68.25,234100.0,24.3724,24.3902,24.3296,24.3439,234100.0
2005-12-07 09:40:00,68.25,68.25,68.07,68.18,160000.0,24.3439,24.3439,24.2797,24.3189,160000.0
2005-12-07 09:50:00,68.18,68.23,68.0,68.04,245800.0,24.3189,24.3367,24.2547,24.269,245800.0
2005-12-07 10:00:00,68.03,68.12,67.95,67.99,115100.0,24.2654,24.2975,24.2369,24.2511,115100.0
2005-12-07 10:10:00,68.0,68.01,67.8,67.84,162700.0,24.2547,24.2583,24.1834,24.1976,162700.0
2005-12-07 10:20:00,67.83,67.97,67.81,67.93,178800.0,24.1941,24.244,24.1869,24.2297,178800.0
2005-12-07 10:30:00,67.94,67.94,67.41,67.75,275100.0,24.2333,24.2333,24.0443,24.1655,275100.0
2005-12-07 10:40:00,67.74,67.76,67.52,67.56,80100.0,24.162,24.1691,24.0835,24.0978,80100.0
2005-12-07 10:50:00,67.58,67.64,67.41,67.5,205400.0,24.1049,24.1263,24.0443,24.0764,205400.0
2005-12-07 11:00:00,67.51,67.59,67.45,67.46,139800.0,24.0799,24.1085,24.0585,24.0621,139800.0
2005-12-07 11:10:00,67.46,67.54,67.26,67.28,179300.0,24.0621,24.0906,23.9908,23.9979,179300.0
2005-12-07 11:20:00,67.28,67.35,67.22,67.26,160300.0,23.9979,24.0229,23.9765,23.9908,160300.0
2005-12-07 11:30:00,67.26,67.35,67.14,67.35,185900.0,23.9908,24.0229,23.948,24.0229,185900.0
2005-12-07 11:40:00,67.37,67.44,67.24,67.34,68400.0,24.03,24.055,23.9836,24.0193,68400.0
2005-12-07 11:50:00,67.34,67.38,67.33,67.35,39600.0,24.0193,24.0336,24.0157,24.0229,39600.0
2005-12-07 12:00:00,67.35,67.39,67.33,67.35,55400.0,24.0229,24.0371,24.0157,24.0229,55400.0
2005-12-07 12:10:00,67.36,67.39,67.33,67.38,41500.0,24.0264,24.0371,24.0157,24.0336,41500.0
2005-12-07 12:20:00,67.38,67.41,67.3,67.41,127000.0,24.0336,24.0443,24.005,24.0443,127000.0
2005-12-07 12:30:00,67.41,67.44,67.36,67.43,36400.0,24.0443,24.055,24.0264,24.0514,36400.0
2005-12-07 12:40:00,67.43,67.5,67.43,67.44,16900.0,24.0514,24.0764,24.0514,24.055,16900.0
2005-12-07 12:50:00,67.44,67.6,67.42,67.53,34200.0,24.055,24.112,24.0478,24.0871,34200.0
2005-12-07 13:00:00,67.53,67.62,67.51,67.61,24600.0,24.0871,24.1192,24.0799,24.1156,24600.0
2005-12-07 13:10:00,67.61,67.62,67.52,67.53,26100.0,24.1156,24.1192,24.0835,24.0871,26100.0
2005-12-07 13:20:00,67.52,67.54,67.34,67.36,29900.0,24.0835,24.0906,24.0193,24.0264,29900.0
2005-12-07 13:30:00,67.36,67.42,67.33,67.35,26300.0,24.0264,24.0478,24.0157,24.0229,26300.0
2005-12-07 13:40:00,67.36,67.49,67.33,67.39,27500.0,24.0264,24.0728,24.0157,24.0371,27500.0
2005-12-07 13:50:00,67.36,67.43,67.27,67.33,41600.0,24.0264,24.0514,23.9943,24.0157,41600.0
2005-12-07 14:00:00,67.33,67.33,67.02,67.22,48600.0,24.0157,24.0157,23.9052,23.9765,48600.0
2005-12-07 14:10:00,67.22,67.23,67.16,67.23,16500.0,23.9765,23.9801,23.9551,23.9801,16500.0
2005-12-07 14:20:00,67.19,67.28,67.19,67.23,38300.0,23.9658,23.9979,23.9658,23.9801,38300.0
2005-12-07 14:30:00,67.23,67.26,67.15,67.26,36300.0,23.9801,23.9908,23.9515,23.9908,36300.0
2005-12-07 14:40:00,67.25,67.33,67.25,67.31,28900.0,23.9872,24.0157,23.9872,24.0086,28900.0
2005-12-07 14:50:00,67.32,67.33,67.19,67.2,67200.0,24.0122,24.0157,23.9658,23.9694,67200.0
2005-12-07 15:00:00,67.2,67.28,67.17,67.26,47700.0,23.9694,23.9979,23.9587,23.9908,47700.0
2005-12-07 15:10:00,67.25,67.3,67.25,67.27,44100.0,23.9872,24.005,23.9872,23.9943,44100.0
2005-12-07 15:20:00,67.27,67.34,67.25,67.29,59600.0,23.9943,24.0193,23.9872,24.0015,59600.0
2005-12-07 15:30:00,67.29,67.34,67.27,67.29,89500.0,24.0015,24.0193,23.9943,24.0015,89500.0
2005-12-07 15:40:00,67.29,67.29,67.2,67.28,113400.0,24.0015,24.0015,23.9694,23.9979,113400.0
2005-12-07 15:50:00,67.28,67.38,67.26,67.35,183900.0,23.9979,24.0336,23.9908,24.0229,183900.0
2005-12-08 09:30:00,67.81,67.82,67.71,67.71,68000.0,24.1869,24.1905,24.1513,24.1513,68000.0
2005-12-08 09:40:00,67.73,67.76,67.59,67.74,99700.0,24.1584,24.1691,24.1085,24.162,99700.0
2005-12-08 09:50:00,67.75,67.84,67.65,67.71,94700.0,24.1655,24.1976,24.1299,24.1513,94700.0
2005-12-08 10:00:00,67.73,67.8,67.7,67.78,42800.0,24.1584,24.1834,24.1477,24.1762,42800.0
2005-12-08 10:10:00,67.79,67.8,67.57,67.59,76000.0,24.1798,24.1834,24.1013,24.1085,76000.0
2005-12-08 10:20:00,67.58,67.78,67.58,67.78,61500.0,24.1049,24.1762,24.1049,24.1762,61500.0
2005-12-08 10:30:00,67.79,67.87,67.64,67.64,165300.0,24.1798,24.2083,24.1263,24.1263,165300.0
2005-12-08 10:40:00,67.65,67.98,67.65,67.96,62200.0,24.1299,24.2476,24.1299,24.2404,62200.0
2005-12-08 10:50:00,67.92,68.08,67.82,67.97,95500.0,24.2262,24.2832,24.1905,24.244,95500.0
2005-12-08 11:00:00,68.09,68.2,68.01,68.2,81000.0,24.2868,24.326,24.2583,24.326,81000.0
2005-12-08 11:10:00,68.22,68.34,68.22,68.26,232800.0,24.3332,24.376,24.3332,24.3474,232800.0
2005-12-08 11:20:00,68.27,68.4,68.25,68.34,53400.0,24.351,24.3974,24.3439,24.376,53400.0
2005-12-08 11:30:00,68.33,68.4,68.27,68.38,131000.0,24.3724,24.3974,24.351,24.3902,131000.0
2005-12-08 11:40:00,68.39,68.39,68.28,68.3,37200.0,24.3938,24.3938,24.3546,24.3617,37200.0
2005-12-08 11:50:00,68.31,68.33,68.29,68.32,26700.0,24.3653,24.3724,24.3581,24.3688,26700.0
2005-12-08 12:00:00,68.33,68.37,68.29,68.29,13600.0,24.3724,24.3867,24.3581,24.3581,13600.0
2005-12-08 12:10:00,68.28,68.3,68.22,68.26,23900.0,24.3546,24.3617,24.3332,24.3474,23900.0
2005-12-08 12:20:00,68.27,68.29,68.24,68.24,32600.0,24.351,24.3581,24.3403,24.3403,32600.0
2005-12-08 12:30:00,68.24,68.25,68.1,68.15,32600.0,24.3403,24.3439,24.2904,24.3082,32600.0
2005-12-08 12:40:00,68.16,68.23,68.0,68.09,52700.0,24.3118,24.3367,24.2547,24.2868,52700.0
2005-12-08 12:50:00,68.09,68.23,68.09,68.22,23700.0,24.2868,24.3367,24.2868,24.3332,23700.0
2005-12-08 13:00:00,68.22,68.25,68.11,68.13,46100.0,24.3332,24.3439,24.2939,24.3011,46100.0
2005-12-08 13:10:00,68.13,68.25,68.12,68.23,29200.0,24.3011,24.3439,24.2975,24.3367,29200.0
2005-12-08 13:20:00,68.21,68.22,68.13,68.13,22700.0,24.3296,24.3332,24.3011,24.3011,22700.0
2005-12-08 13:30:00,68.14,68.26,68.12,68.25,26700.0,24.3046,24.3474,24.2975,24.3439,26700.0
2005-12-08 13:40:00,68.24,68.25,68.19,68.21,25700.0,24.3403,24.3439,24.3225,24.3296,25700.0
2005-12-08 13:50:00,68.21,68.25,68.19,68.24,32400.0,24.3296,24.3439,24.3225,24.3403,32400.0
2005-12-08 14:00:00,68.22,68.3,68.19,68.27,38500.0,24.3332,24.3617,24.3225,24.351,38500.0
2005-12-08 14:10:00,68.27,68.27,68.18,68.25,46000.0,24.351,24.351,24.3189,24.3439,46000.0
2005-12-08 14:20:00,68.24,68.39,68.24,68.39,48800.0,24.3403,24.3938,24.3403,24.3938,48800.0
2005-12-08 14:30:00,68.36,68.36,68.25,68.34,42700.0,24.3831,24.3831,24.3439,24.376,42700.0
2005-12-08 14:40:00,68.34,68.38,68.29,68.32,47500.0,24.376,24.3902,24.3581,24.3688,47500.0
2005-12-08 14:50:00,68.29,68.4,68.25,68.37,66800.0,24.3581,24.3974,24.3439,24.3867,66800.0
2005-12-08 15:00:00,68.38,68.5,68.38,68.4,43400.0,24.3902,24.433,24.3902,24.3974,43400.0
2005-12-08 15:10:00,68.4,68.44,68.32,68.32,72400.0,24.3974,24.4116,24.3688,24.3688,72400.0
2005-12-08 15:20:00,68.33,68.34,68.27,68.3,149200.0,24.3724,24.376,24.351,24.3617,149200.0
2005-12-08 15:30:00,68.31,68.45,68.3,68.33,87500.0,24.3653,24.4152,24.3617,24.3724,87500.0
2005-12-08 15:40:00,68.33,68.39,68.31,68.34,118200.0,24.3724,24.3938,24.3653,24.376,118200.0
2005-12-08 15:50:00,68.33,68.47,68.31,68.46,117000.0,24.3724,24.4223,24.3653,24.4188,117000.0
2005-12-09 09:30:00,67.43,67.53,67.36,67.36,190700.0,24.0514,24.0871,24.0264,24.0264,190700.0
2005-12-09 09:40:00,67.35,67.44,67.34,67.43,160800.0,24.0229,24.055,24.0193,24.0514,160800.0
2005-12-09 09:50:00,67.43,67.53,67.4,67.41,120000.0,24.0514,24.0871,24.0407,24.0443,120000.0
2005-12-09 10:00:00,67.43,67.47,67.3,67.4,157700.0,24.0514,24.0657,24.005,24.0407,157700.0
2005-12-09 10:10:00,67.41,67.5,67.41,67.45,75100.0,24.0443,24.0764,24.0443,24.0585,75100.0
2005-12-09 10:20:00,67.45,67.5,67.43,67.45,143300.0,24.0585,24.0764,24.0514,24.0585,143300.0
2005-12-09 10:30:00,67.44,67.51,67.42,67.49,159400.0,24.055,24.0799,24.0478,24.0728,159400.0
2005-12-09 10:40:00,67.48,67.61,67.44,67.58,253200.0,24.0692,24.1156,24.055,24.1049,253200.0
2005-12-09 10:50:00,67.57,67.58,67.48,67.52,105600.0,24.1013,24.1049,24.0692,24.0835,105600.0
2005-12-09 11:00:00,67.51,67.58,67.5,67.51,67200.0,24.0799,24.1049,24.0764,24.0799,67200.0
2005-12-09 11:10:00,67.5,67.53,67.44,67.45,77200.0,24.0764,24.0871,24.055,24.0585,77200.0
2005-12-09 11:20:00,67.44,67.5,67.32,67.33,78800.0,24.055,24.0764,24.0122,24.0157,78800.0
2005-12-09 11:30:00,67.32,67.4,67.28,67.31,67000.0,24.0122,24.0407,23.9979,24.0086,67000.0
2005-12-09 11:40:00,67.35,67.35,67.16,67.21,60500.0,24.0229,24.0229,23.9551,23.9729,60500.0
2005-12-09 11:50:00,67.18,67.22,67.08,67.08,47800.0,23.9622,23.9765,23.9266,23.9266,47800.0
2005-12-09 12:00:00,67.06,67.13,67.01,67.12,93900.0,23.9194,23.9444,23.9016,23.9408,93900.0
2005-12-09 12:10:00,67.11,67.12,67.03,67.09,57000.0,23.9373,23.9408,23.9087,23.9301,57000.0
2005-12-09 12:20:00,67.09,67.1,66.96,67.04,56400.0,23.9301,23.9337,23.8837,23.9123,56400.0
2005-12-09 12:30:00,67.02,67.12,67.01,67.01,39000.0,23.9052,23.9408,23.9016,23.9016,39000.0
2005-12-09 12:40:00,67.02,67.09,67.0,67.09,33300.0,23.9052,23.9301,23.898,23.9301,33300.0
2005-12-09 12:50:00,67.07,67.17,67.07,67.15,17200.0,23.923,23.9587,23.923,23.9515,17200.0
2005-12-09 13:00:00,67.12,67.2,67.12,67.14,22500.0,23.9408,23.9694,23.9408,23.948,22500.0
2005-12-09 13:10:00,67.14,67.18,67.09,67.13,24200.0,23.948,23.9622,23.9301,23.9444,24200.0
2005-12-09 13:20:00,67.1,67.14,67.1,67.12,11000.0,23.9337,23.948,23.9337,23.9408,11000.0
2005-12-09 13:30:00,67.13,67.29,67.11,67.18,43600.0,23.9444,24.0015,23.9373,23.9622,43600.0
2005-12-09 13:40:00,67.18,67.24,67.11,67.15,26800.0,23.9622,23.9836,23.9373,23.9515,26800.0
2005-12-09 13:50:00,67.15,67.17,67.05,67.05,23000.0,23.9515,23.9587,23.9159,23.9159,23000.0
2005-12-09 14:00:00,67.05,67.05,66.85,66.86,78500.0,23.9159,23.9159,23.8445,23.8481,78500.0
2005-12-09 14:10:00,66.81,67.03,66.81,67.03,41700.0,23.8302,23.9087,23.8302,23.9087,41700.0
2005-12-09 14:20:00,67.01,67.01,66.94,66.99,26200.0,23.9016,23.9016,23.8766,23.8945,26200.0
2005-12-09 14:30:00,66.98,67.1,66.98,67.0,49600.0,23.8909,23.9337,23.8909,23.898,49600.0
2005-12-09 14:40:00,67.0,67.05,66.98,67.02,53600.0,23.898,23.9159,23.8909,23.9052,53600.0
2005-12-09 14:50:00,67.03,67.09,67.02,67.06,58100.0,23.9087,23.9301,23.9052,23.9194,58100.0
2005-12-09 15:00:00,67.03,67.05,66.98,67.03,75000.0,23.9087,23.9159,23.8909,23.9087,75000.0
2005-12-09 15:10:00,67.02,67.09,67.01,67.09,31100.0,23.9052,23.9301,23.9016,23.9301,31100.0
2005-12-09 15:20:00,67.07,67.1,67.04,67.1,98000.0,23.923,23.9337,23.9123,23.9337,98000.0
2005-12-09 15:30:00,67.11,67.15,67.07,67.08,107600.0,23.9373,23.9515,23.923,23.9266,107600.0
2005-12-09 15:40:00,67.07,67.18,67.05,67.14,175700.0,23.923,23.9622,23.9159,23.948,175700.0
2005-12-09 15:50:00,67.15,67.19,67.09,67.18,209200.0,23.9515,23.9658,23.9301,23.9622,209200.0
2005-12-12 09:30:00,67.3,67.32,67.26,67.27,91500.0,24.005,24.0122,23.9908,23.9943,91500.0
2005-12-12 09:40:00,67.27,67.37,67.27,67.34,123900.0,23.9943,24.03,23.9943,24.0193,123900.0
2005-12-12 09:50:00,67.35,67.38,67.26,67.26,158000.0,24.0229,24.0336,23.9908,23.9908,158000.0
2005-12-12 10:00:00,67.27,67.35,67.25,67.35,220700.0,23.9943,24.0229,23.9872,24.0229,220700.0
2005-12-12 10:10:00,67.35,67.42,67.31,67.41,92500.0,24.0229,24.0478,24.0086,24.0443,92500.0
2005-12-12 10:20:00,67.42,67.44,67.3,67.34,138300.0,24.0478,24.055,24.005,24.0193,138300.0
2005-12-12 10:30:00,67.34,67.38,67.3,67.34,173700.0,24.0193,24.0336,24.005,24.0193,173700.0
2005-12-12 10:40:00,67.34,67.36,67.27,67.29,75900.0,24.0193,24.0264,23.9943,24.0015,75900.0
2005-12-12 10:50:00,67.29,67.3,67.12,67.2,87300.0,24.0015,24.005,23.9408,23.9694,87300.0
2005-12-12 11:00:00,67.17,67.22,67.0,67.02,81100.0,23.9587,23.9765,23.898,23.9052,81100.0
2005-12-12 11:10:00,67.01,67.07,66.97,66.98,91900.0,23.9016,23.923,23.8873,23.8909,91900.0
2005-12-12 11:20:00,67.0,67.0,66.9,66.94,65100.0,23.898,23.898,23.8623,23.8766,65100.0
2005-12-12 11:30:00,66.94,67.09,66.94,67.06,54400.0,23.8766,23.9301,23.8766,23.9194,54400.0
2005-12-12 11:40:00,67.04,67.09,67.01,67.04,24200.0,23.9123,23.9301,23.9016,23.9123,24200.0
2005-12-12 11:50:00,67.05,67.08,67.0,67.05,14800.0,23.9159,23.9266,23.898,23.9159,14800.0
2005-12-12 12:00:00,67.08,67.13,67.02,67.06,24900.0,23.9266,23.9444,23.9052,23.9194,24900.0
2005-12-12 12:10:00,67.05,67.1,67.05,67.09,21300.0,23.9159,23.9337,23.9159,23.9301,21300.0
2005-12-12 12:20:00,67.07,67.12,67.04,67.06,38500.0,23.923,23.9408,23.9123,23.9194,38500.0
2005-12-12 12:30:00,67.08,67.11,67.01,67.03,26900.0,23.9266,23.9373,23.9016,23.9087,26900.0
2005-12-12 12:40:00,67.02,67.11,67.02,67.09,15300.0,23.9052,23.9373,23.9052,23.9301,15300.0
2005-12-12 12:50:00,67.08,67.17,67.07,67.1,33700.0,23.9266,23.9587,23.923,23.9337,33700.0
2005-12-12 13:00:00,67.11,67.11,67.03,67.07,13000.0,23.9373,23.9373,23.9087,23.923,13000.0
2005-12-12 13:10:00,67.07,67.11,67.06,67.08,13400.0,23.923,23.9373,23.9194,23.9266,13400.0
2005-12-12 13:20:00,67.07,67.11,67.07,67.09,13700.0,23.923,23.9373,23.923,23.9301,13700.0
2005-12-12 13:30:00,67.09,67.14,67.01,67.04,20000.0,23.9301,23.948,23.9016,23.9123,20000.0
2005-12-12 13:40:00,67.04,67.12,66.95,67.01,78800.0,23.9123,23.9408,23.8802,23.9016,78800.0
2005-12-12 13:50:00,67.01,67.04,66.95,67.03,65400.0,23.9016,23.9123,23.8802,23.9087,65400.0
2005-12-12 14:00:00,67.01,67.07,67.0,67.06,98500.0,23.9016,23.923,23.898,23.9194,98500.0
2005-12-12 14:10:00,67.07,67.11,67.06,67.1,25600.0,23.923,23.9373,23.9194,23.9337,25600.0
2005-12-12 14:20:00,67.11,67.22,67.1,67.21,81500.0,23.9373,23.9765,23.9337,23.9729,81500.0
2005-12-12 14:30:00,67.22,67.4,67.19,67.36,79000.0,23.9765,24.0407,23.9658,24.0264,79000.0
2005-12-12 14:40:00,67.35,67.44,67.33,67.4,52800.0,24.0229,24.055,24.0157,24.0407,52800.0
2005-12-12 14:50:00,67.43,67.48,67.34,67.37,31300.0,24.0514,24.0692,24.0193,24.03,31300.0
2005-12-12 15:00:00,67.39,67.45,67.35,67.37,34600.0,24.0371,24.0585,24.0229,24.03,34600.0
2005-12-12 15:10:00,67.37,67.49,67.36,67.44,35200.0,24.03,24.0728,24.0264,24.055,35200.0
2005-12-12 15:20:00,67.44,67.52,67.42,67.44,89400.0,24.055,24.0835,24.0478,24.055,89400.0
2005-12-12 15:30:00,67.42,67.5,67.42,67.46,76500.0,24.0478,24.0764,24.0478,24.0621,76500.0
2005-12-12 15:40:00,67.44,67.5,67.3,67.34,81900.0,24.055,24.0764,24.005,24.0193,81900.0
2005-12-12 15:50:00,67.33,67.39,67.31,67.35,106500.0,24.0157,24.0371,24.0086,24.0229,106500.0
2005-12-13 09:30:00,67.63,67.68,67.56,67.58,83400.0,24.1227,24.1406,24.0978,24.1049,83400.0
2005-12-13 09:40:00,67.58,67.65,67.56,67.59,117700.0,24.1049,24.1299,24.0978,24.1085,117700.0
2005-12-13 09:50:00,67.59,67.61,67.55,67.58,57500.0,24.1085,24.1156,24.0942,24.1049,57500.0
2005-12-13 10:00:00,67.59,67.65,67.57,67.62,115900.0,24.1085,24.1299,24.1013,24.1192,115900.0
2005-12-13 10:10:00,67.61,67.66,67.58,67.66,86500.0,24.1156,24.1334,24.1049,24.1334,86500.0
2005-12-13 10:20:00,67.65,67.66,67.55,67.6,160600.0,24.1299,24.1334,24.0942,24.112,160600.0
2005-12-13 10:30:00,67.6,67.64,67.56,67.59,364700.0,24.112,24.1263,24.0978,24.1085,364700.0
2005-12-13 10:40:00,67.6,67.64,67.56,67.56,89700.0,24.112,24.1263,24.0978,24.0978,89700.0
2005-12-13 10:50:00,67.57,67.59,67.45,67.49,120500.0,24.1013,24.1085,24.0585,24.0728,120500.0
2005-12-13 11:00:00,67.47,67.5,67.43,67.44,82000.0,24.0657,24.0764,24.0514,24.055,82000.0
2005-12-13 11:10:00,67.45,67.49,67.45,67.48,71700.0,24.0585,24.0728,24.0585,24.0692,71700.0
2005-12-13 11:20:00,67.47,67.48,67.35,67.42,45200.0,24.0657,24.0692,24.0229,24.0478,45200.0
2005-12-13 11:30:00,67.41,67.41,67.25,67.25,49600.0,24.0443,24.0443,23.9872,23.9872,49600.0
2005-12-13 11:40:00,67.26,67.35,67.21,67.33,44900.0,23.9908,24.0229,23.9729,24.0157,44900.0
2005-12-13 11:50:00,67.34,67.34,67.17,67.17,30800.0,24.0193,24.0193,23.9587,23.9587,30800.0
2005-12-13 12:00:00,67.18,67.2,67.06,67.14,56700.0,23.9622,23.9694,23.9194,23.948,56700.0
2005-12-13 12:10:00,67.12,67.17,67.07,67.16,77100.0,23.9408,23.9587,23.923,23.9551,77100.0
2005-12-13 12:20:00,67.16,67.19,67.1,67.15,64900.0,23.9551,23.9658,23.9337,23.9515,64900.0
2005-12-13 12:30:00,67.15,67.24,67.15,67.23,49900.0,23.9515,23.9836,23.9515,23.9801,49900.0
2005-12-13 12:40:00,67.21,67.27,67.21,67.23,36400.0,23.9729,23.9943,23.9729,23.9801,36400.0
2005-12-13 12:50:00,67.24,67.26,67.21,67.22,14800.0,23.9836,23.9908,23.9729,23.9765,14800.0
2005-12-13 13:00:00,67.22,67.22,67.14,67.18,31600.0,23.9765,23.9765,23.948,23.9622,31600.0
2005-12-13 13:10:00,67.16,67.17,67.12,67.17,19000.0,23.9551,23.9587,23.9408,23.9587,19000.0
2005-12-13 13:20:00,67.17,67.2,67.14,67.15,23500.0,23.9587,23.9694,23.948,23.9515,23500.0
2005-12-13 13:30:00,67.14,67.23,67.14,67.19,52600.0,23.948,23.9801,23.948,23.9658,52600.0
2005-12-13 13:40:00,67.17,67.2,67.15,67.2,31500.0,23.9587,23.9694,23.9515,23.9694,31500.0
2005-12-13 13:50:00,67.18,67.22,67.17,67.22,33300.0,23.9622,23.9765,23.9587,23.9765,33300.0
2005-12-13 14:00:00,67.21,67.23,67.15,67.16,33200.0,23.9729,23.9801,23.9515,23.9551,33200.0
2005-12-13 14:10:00,67.16,67.3,67.13,67.3,78400.0,23.9551,24.005,23.9444,24.005,78400.0
2005-12-13 14:20:00,67.3,67.46,67.3,67.38,109200.0,24.005,24.0621,24.005,24.0336,109200.0
2005-12-13 14:30:00,67.38,67.39,67.26,67.29,63300.0,24.0336,24.0371,23.9908,24.0015,63300.0
2005-12-13 14:40:00,67.32,67.35,67.23,67.26,45500.0,24.0122,24.0229,23.9801,23.9908,45500.0
2005-12-13 14:50:00,67.27,67.36,67.27,67.35,40600.0,23.9943,24.0264,23.9943,24.0229,40600.0
2005-12-13 15:00:00,67.36,67.36,67.17,67.19,72700.0,24.0264,24.0264,23.9587,23.9658,72700.0
2005-12-13 15:10:00,67.19,67.26,67.18,67.2,91500.0,23.9658,23.9908,23.9622,23.9694,91500.0
2005-12-13 15:20:00,67.2,67.2,67.02,67.03,80800.0,23.9694,23.9694,23.9052,23.9087,80800.0
2005-12-13 15:30:00,67.03,67.05,66.98,66.98,127400.0,23.9087,23.9159,23.8909,23.8909,127400.0
2005-12-13 15:40:00,66.98,67.03,66.9,66.91,368000.0,23.8909,23.9087,23.8623,23.8659,368000.0
2005-12-13 15:50:00,66.92,66.95,66.79,66.93,660300.0,23.8695,23.8802,23.8231,23.873,660300.0
2005-12-14 09:30:00,67.06,67.11,66.95,67.08,166200.0,23.9194,23.9373,23.8802,23.9266,166200.0
2005-12-14 09:40:00,67.09,67.15,66.98,67.0,159700.0,23.9301,23.9515,23.8909,23.898,159700.0
2005-12-14 09:50:00,67.0,67.04,66.94,67.0,120400.0,23.898,23.9123,23.8766,23.898,120400.0
2005-12-14 10:00:00,66.99,67.04,66.98,67.0,149600.0,23.8945,23.9123,23.8909,23.898,149600.0
2005-12-14 10:10:00,67.0,67.09,66.97,67.04,134200.0,23.898,23.9301,23.8873,23.9123,134200.0
2005-12-14 10:20:00,67.04,67.07,66.97,66.98,89400.0,23.9123,23.923,23.8873,23.8909,89400.0
2005-12-14 10:30:00,66.99,67.02,66.85,66.97,158800.0,23.8945,23.9052,23.8445,23.8873,158800.0
2005-12-14 10:40:00,66.95,66.98,66.93,66.95,95700.0,23.8802,23.8909,23.873,23.8802,95700.0
2005-12-14 10:50:00,66.96,67.04,66.95,67.0,172500.0,23.8837,23.9123,23.8802,23.898,172500.0
2005-12-14 11:00:00,67.0,67.01,66.85,66.86,105400.0,23.898,23.9016,23.8445,23.8481,105400.0
2005-12-14 11:10:00,66.83,66.91,66.83,66.87,103200.0,23.8374,23.8659,23.8374,23.8516,103200.0
2005-12-14 11:20:00,66.9,66.91,66.81,66.88,60100.0,23.8623,23.8659,23.8302,23.8552,60100.0
2005-12-14 11:30:00,66.94,67.03,66.88,67.03,109900.0,23.8766,23.9087,23.8552,23.9087,109900.0
2005-12-14 11:40:00,67.01,67.14,67.0,67.1,51900.0,23.9016,23.948,23.898,23.9337,51900.0
2005-12-14 11:50:00,67.1,67.13,67.0,67.0,39400.0,23.9337,23.9444,23.898,23.898,39400.0
2005-12-14 12:00:00,67.0,67.0,66.95,66.99,26800.0,23.898,23.898,23.8802,23.8945,26800.0
2005-12-14 12:10:00,67.0,67.02,66.97,67.0,40500.0,23.898,23.9052,23.8873,23.898,40500.0
2005-12-14 12:20:00,67.0,67.02,66.96,66.98,26100.0,23.898,23.9052,23.8837,23.8909,26100.0
2005-12-14 12:30:00,66.98,67.0,66.93,66.99,38300.0,23.8909,23.898,23.873,23.8945,38300.0
2005-12-14 12:40:00,66.96,67.02,66.96,66.99,15800.0,23.8837,23.9052,23.8837,23.8945,15800.0
2005-12-14 12:50:00,66.99,67.02,66.95,67.02,29300.0,23.8945,23.9052,23.8802,23.9052,29300.0
2005-12-14 13:00:00,67.01,67.09,66.96,67.09,50000.0,23.9016,23.9301,23.8837,23.9301,50000.0
2005-12-14 13:10:00,67.07,67.13,67.04,67.05,46100.0,23.923,23.9444,23.9123,23.9159,46100.0
2005-12-14 13:20:00,67.05,67.12,67.03,67.12,49800.0,23.9159,23.9408,23.9087,23.9408,49800.0
2005-12-14 13:30:00,67.12,67.15,67.08,67.12,15700.0,23.9408,23.9515,23.9266,23.9408,15700.0
2005-12-14 13:40:00,67.11,67.19,67.08,67.17,32700.0,23.9373,23.9658,23.9266,23.9587,32700.0
2005-12-14 13:50:00,67.17,67.24,67.12,67.16,40400.0,23.9587,23.9836,23.9408,23.9551,40400.0
2005-12-14 14:00:00,67.19,67.22,67.12,67.21,20000.0,23.9658,23.9765,23.9408,23.9729,20000.0
2005-12-14 14:10:00,67.21,67.24,67.17,67.22,57600.0,23.9729,23.9836,23.9587,23.9765,57600.0
2005-12-14 14:20:00,67.22,67.25,67.2,67.22,56000.0,23.9765,23.9872,23.9694,23.9765,56000.0
2005-12-14 14:30:00,67.22,67.22,67.16,67.2,53100.0,23.9765,23.9765,23.9551,23.9694,53100.0
2005-12-14 14:40:00,67.19,67.19,67.06,67.07,56900.0,23.9658,23.9658,23.9194,23.923,56900.0
2005-12-14 14:50:00,67.08,67.2,67.07,67.17,87400.0,23.9266,23.9694,23.923,23.9587,87400.0
2005-12-14 15:00:00,67.18,67.23,67.15,67.23,59000.0,23.9622,23.9801,23.9515,23.9801,59000.0
2005-12-14 15:10:00,67.22,67.29,67.2,67.29,65400.0,23.9765,24.0015,23.9694,24.0015,65400.0
2005-12-14 15:20:00,67.29,67.35,67.27,67.3,39400.0,24.0015,24.0229,23.9943,24.005,39400.0
2005-12-14 15:30:00,67.27,67.31,67.24,67.3,47100.0,23.9943,24.0086,23.9836,24.005,47100.0
2005-12-14 15:40:00,67.29,67.3,67.2,67.27,46000.0,24.0015,24.005,23.9694,23.9943,46000.0
2005-12-14 15:50:00,67.27,67.31,67.23,67.29,45400.0,23.9943,24.0086,23.9801,24.0015,45400.0
2005-12-15 09:30:00,66.6,66.66,66.53,66.55,86300.0,23.7553,23.7767,23.7304,23.7375,86300.0
2005-12-15 09:40:00,66.56,66.56,66.43,66.43,151500.0,23.7411,23.7411,23.6947,23.6947,151500.0
2005-12-15 09:50:00,66.44,66.55,66.35,66.35,91600.0,23.6983,23.7375,23.6662,23.6662,91600.0
2005-12-15 10:00:00,66.36,66.43,66.18,66.25,63200.0,23.6697,23.6947,23.6055,23.6305,63200.0
2005-12-15 10:10:00,66.25,66.25,65.99,66.06,187400.0,23.6305,23.6305,23.5378,23.5627,187400.0
2005-12-15 10:20:00,66.06,66.17,66.04,66.16,128000.0,23.5627,23.602,23.5556,23.5984,128000.0
2005-12-15 10:30:00,66.14,66.25,66.12,66.14,185800.0,23.5913,23.6305,23.5841,23.5913,185800.0
2005-12-15 10:40:00,66.14,66.19,66.06,66.06,84000.0,23.5913,23.6091,23.5627,23.5627,84000.0
2005-12-15 10:50:00,66.06,66.12,65.98,66.04,96500.0,23.5627,23.5841,23.5342,23.5556,96500.0
2005-12-15 11:00:00,66.03,66.14,65.95,66.14,156500.0,23.552,23.5913,23.5235,23.5913,156500.0
2005-12-15 11:10:00,66.14,66.27,66.12,66.24,151300.0,23.5913,23.6376,23.5841,23.6269,151300.0
2005-12-15 11:20:00,66.25,66.28,66.08,66.1,143800.0,23.6305,23.6412,23.5699,23.577,143800.0
2005-12-15 11:30:00,66.12,66.2,66.07,66.17,25200.0,23.5841,23.6127,23.5663,23.602,25200.0
2005-12-15 11:40:00,66.2,66.21,66.12,66.14,13400.0,23.6127,23.6162,23.5841,23.5913,13400.0
2005-12-15 11:50:00,66.13,66.19,66.13,66.17,7200.0,23.5877,23.6091,23.5877,23.602,7200.0
2005-12-15 12:00:00,66.17,66.19,66.12,66.15,31500.0,23.602,23.6091,23.5841,23.5948,31500.0
2005-12-15 12:10:00,66.16,66.17,66.05,66.08,29100.0,23.5984,23.602,23.5592,23.5699,29100.0
2005-12-15 12:20:00,66.07,66.12,66.07,66.12,33000.0,23.5663,23.5841,23.5663,23.5841,33000.0
2005-12-15 12:30:00,66.13,66.13,65.98,66.05,60400.0,23.5877,23.5877,23.5342,23.5592,60400.0
2005-12-15 12:40:00,66.06,66.1,66.03,66.08,36600.0,23.5627,23.577,23.552,23.5699,36600.0
2005-12-15 12:50:00,66.06,66.1,66.0,66.0,18700.0,23.5627,23.577,23.5413,23.5413,18700.0
2005-12-15 13:00:00,65.98,66.01,65.94,65.95,35200.0,23.5342,23.5449,23.5199,23.5235,35200.0
2005-12-15 13:10:00,65.94,65.95,65.89,65.95,44700.0,23.5199,23.5235,23.5021,23.5235,44700.0
2005-12-15 13:20:00,65.93,65.93,65.9,65.93,33900.0,23.5164,23.5164,23.5057,23.5164,33900.0
2005-12-15 13:30:00,65.93,66.05,65.92,66.02,43000.0,23.5164,23.5592,23.5128,23.5485,43000.0
2005-12-15 13:40:00,66.03,66.06,65.97,65.97,31400.0,23.552,23.5627,23.5306,23.5306,31400.0
2005-12-15 13:50:00,65.97,66.0,65.9,65.96,51300.0,23.5306,23.5413,23.5057,23.5271,51300.0
2005-12-15 14:00:00,65.94,65.98,65.92,65.95,21400.0,23.5199,23.5342,23.5128,23.5235,21400.0
2005-12-15 14:10:00,65.93,65.93,65.81,65.84,41500.0,23.5164,23.5164,23.4736,23.4843,41500.0
2005-12-15 14:20:00,65.85,65.86,65.8,65.84,50900.0,23.4878,23.4914,23.47,23.4843,50900.0
2005-12-15 14:30:00,65.84,65.85,65.8,65.84,32600.0,23.4843,23.4878,23.47,23.4843,32600.0
2005-12-15 14:40:00,65.84,65.85,65.82,65.84,58900.0,23.4843,23.4878,23.4771,23.4843,58900.0
2005-12-15 14:50:00,65.82,65.85,65.75,65.81,58700.0,23.4771,23.4878,23.4522,23.4736,58700.0
2005-12-15 15:00:00,65.81,65.92,65.78,65.88,66500.0,23.4736,23.5128,23.4629,23.4985,66500.0
2005-12-15 15:10:00,65.88,65.93,65.87,65.91,60000.0,23.4985,23.5164,23.495,23.5092,60000.0
2005-12-15 15:20:00,65.91,66.14,65.91,66.09,141100.0,23.5092,23.5913,23.5092,23.5734,141100.0
2005-12-15 15:30:00,66.09,66.21,66.06,66.19,94700.0,23.5734,23.6162,23.5627,23.6091,94700.0
2005-12-15 15:40:00,66.18,66.35,66.17,66.3,400600.0,23.6055,23.6662,23.602,23.6483,400600.0
2005-12-15 15:50:00,66.3,66.32,66.26,66.3,199900.0,23.6483,23.6555,23.6341,23.6483,199900.0
2005-12-16 09:30:00,66.54,66.68,66.54,66.58,197500.0,23.7339,23.7839,23.7339,23.7482,197500.0
2005-12-16 09:40:00,66.57,66.63,66.5,66.53,142100.0,23.7446,23.766,23.7197,23.7304,142100.0
2005-12-16 09:50:00,66.53,66.61,66.51,66.54,74800.0,23.7304,23.7589,23.7232,23.7339,74800.0
2005-12-16 10:00:00,66.54,66.55,66.37,66.39,102200.0,23.7339,23.7375,23.6733,23.6804,102200.0
2005-12-16 10:10:00,66.41,66.53,66.41,66.5,43300.0,23.6876,23.7304,23.6876,23.7197,43300.0
2005-12-16 10:20:00,66.5,66.52,66.41,66.42,32500.0,23.7197,23.7268,23.6876,23.6911,32500.0
2005-12-16 10:30:00,66.43,66.51,66.43,66.51,25300.0,23.6947,23.7232,23.6947,23.7232,25300.0
2005-12-16 10:40:00,66.49,66.55,66.48,66.51,38900.0,23.7161,23.7375,23.7125,23.7232,38900.0
2005-12-16 10:50:00,66.5,66.59,66.47,66.54,51100.0,23.7197,23.7518,23.709,23.7339,51100.0
2005-12-16 11:00:00,66.53,66.53,66.37,66.37,45600.0,23.7304,23.7304,23.6733,23.6733,45600.0
2005-12-16 11:10:00,66.35,66.45,66.34,66.43,37100.0,23.6662,23.7018,23.6626,23.6947,37100.0
2005-12-16 11:20:00,66.42,66.43,66.21,66.26,78900.0,23.6911,23.6947,23.6162,23.6341,78900.0
2005-12-16 11:30:00,66.25,66.3,66.21,66.23,48300.0,23.6305,23.6483,23.6162,23.6234,48300.0
2005-12-16 11:40:00,66.22,66.23,66.03,66.05,39500.0,23.6198,23.6234,23.552,23.5592,39500.0
2005-12-16 11:50:00,66.05,66.14,66.05,66.11,33500.0,23.5592,23.5913,23.5592,23.5806,33500.0
2005-12-16 12:00:00,66.12,66.14,66.11,66.12,31100.0,23.5841,23.5913,23.5806,23.5841,31100.0
2005-12-16 12:10:00,66.14,66.15,66.11,66.11,39300.0,23.5913,23.5948,23.5806,23.5806,39300.0
2005-12-16 12:20:00,66.12,66.12,65.96,65.97,100100.0,23.5841,23.5841,23.5271,23.5306,100100.0
2005-12-16 12:30:00,65.97,66.0,65.93,65.99,49500.0,23.5306,23.5413,23.5164,23.5378,49500.0
2005-12-16 12:40:00,65.99,65.99,65.92,65.93,38700.0,23.5378,23.5378,23.5128,23.5164,38700.0
2005-12-16 12:50:00,65.93,65.97,65.86,65.87,91500.0,23.5164,23.5306,23.4914,23.495,91500.0
2005-12-16 13:00:00,65.87,65.88,65.76,65.8,61300.0,23.495,23.4985,23.4557,23.47,61300.0
2005-12-16 13:10:00,65.79,65.79,65.72,65.72,50600.0,23.4664,23.4664,23.4415,23.4415,50600.0
2005-12-16 13:20:00,65.72,65.73,65.64,65.65,113400.0,23.4415,23.445,23.4129,23.4165,113400.0
2005-12-16 13:30:00,65.65,65.68,65.57,65.64,199200.0,23.4165,23.4272,23.388,23.4129,199200.0
2005-12-16 13:40:00,65.65,65.66,65.63,65.64,35000.0,23.4165,23.4201,23.4094,23.4129,35000.0
2005-12-16 13:50:00,65.66,65.7,65.65,65.67,29700.0,23.4201,23.4343,23.4165,23.4236,29700.0
2005-12-16 14:00:00,65.67,65.68,65.6,65.61,36800.0,23.4236,23.4272,23.3987,23.4022,36800.0
2005-12-16 14:10:00,65.61,65.67,65.61,65.66,92800.0,23.4022,23.4236,23.4022,23.4201,92800.0
2005-12-16 14:20:00,65.65,65.66,65.64,65.64,33900.0,23.4165,23.4201,23.4129,23.4129,33900.0
2005-12-16 14:30:00,65.64,65.66,65.64,65.65,45900.0,23.4129,23.4201,23.4129,23.4165,45900.0
2005-12-16 14:40:00,65.66,65.66,65.59,65.6,89500.0,23.4201,23.4201,23.3951,23.3987,89500.0
2005-12-16 14:50:00,65.6,65.61,65.54,65.54,55000.0,23.3987,23.4022,23.3773,23.3773,55000.0
2005-12-16 15:00:00,65.54,65.54,65.44,65.52,87400.0,23.3773,23.3773,23.3416,23.3701,87400.0
2005-12-16 15:10:00,65.51,65.53,65.48,65.51,91900.0,23.3666,23.3737,23.3559,23.3666,91900.0
2005-12-16 15:20:00,65.51,65.59,65.5,65.58,82800.0,23.3666,23.3951,23.363,23.3915,82800.0
2005-12-16 15:30:00,65.58,65.72,65.58,65.7,107100.0,23.3915,23.4415,23.3915,23.4343,107100.0
2005-12-16 15:40:00,65.7,65.75,65.66,65.74,176300.0,23.4343,23.4522,23.4201,23.4486,176300.0
2005-12-16 15:50:00,65.75,65.76,65.65,65.69,109700.0,23.4522,23.4557,23.4165,23.4308,109700.0
2005-12-19 09:30:00,65.72,65.78,65.68,65.78,126600.0,23.4415,23.4629,23.4272,23.4629,126600.0
2005-12-19 09:40:00,65.78,65.85,65.72,65.74,150400.0,23.4629,23.4878,23.4415,23.4486,150400.0
2005-12-19 09:50:00,65.73,65.75,65.68,65.73,69000.0,23.445,23.4522,23.4272,23.445,69000.0
2005-12-19 10:00:00,65.73,65.91,65.7,65.83,173200.0,23.445,23.5092,23.4343,23.4807,173200.0
2005-12-19 10:10:00,65.83,65.86,65.78,65.84,76400.0,23.4807,23.4914,23.4629,23.4843,76400.0
2005-12-19 10:20:00,65.85,65.86,65.77,65.82,103200.0,23.4878,23.4914,23.4593,23.4771,103200.0
2005-12-19 10:30:00,65.82,65.96,65.8,65.81,136200.0,23.4771,23.5271,23.47,23.4736,136200.0
2005-12-19 10:40:00,65.82,65.82,65.7,65.7,122400.0,23.4771,23.4771,23.4343,23.4343,122400.0
2005-12-19 10:50:00,65.67,65.7,65.6,65.61,92500.0,23.4236,23.4343,23.3987,23.4022,92500.0
2005-12-19 11:00:00,65.57,65.78,65.57,65.7,97100.0,23.388,23.4629,23.388,23.4343,97100.0
2005-12-19 11:10:00,65.7,65.7,65.62,65.69,75100.0,23.4343,23.4343,23.4058,23.4308,75100.0
2005-12-19 11:20:00,65.7,65.71,65.51,65.55,59800.0,23.4343,23.4379,23.3666,23.3808,59800.0
2005-12-19 11:30:00,65.54,65.65,65.52,65.57,100000.0,23.3773,23.4165,23.3701,23.388,100000.0
2005-12-19 11:40:00,65.57,65.58,65.5,65.55,61700.0,23.388,23.3915,23.363,23.3808,61700.0
2005-12-19 11:50:00,65.52,65.59,65.52,65.57,39900.0,23.3701,23.3951,23.3701,23.388,39900.0
2005-12-19 12:00:00,65.56,65.63,65.55,65.6,43600.0,23.3844,23.4094,23.3808,23.3987,43600.0
2005-12-19 12:10:00,65.61,65.65,65.61,65.61,25900.0,23.4022,23.4165,23.4022,23.4022,25900.0
2005-12-19 12:20:00,65.59,65.64,65.57,65.64,19800.0,23.3951,23.4129,23.388,23.4129,19800.0
2005-12-19 12:30:00,65.63,65.63,65.57,65.59,19900.0,23.4094,23.4094,23.388,23.3951,19900.0
2005-12-19 12:40:00,65.59,65.64,65.58,65.6,27000.0,23.3951,23.4129,23.3915,23.3987,27000.0
2005-12-19 12:50:00,65.6,65.61,65.54,65.57,41700.0,23.3987,23.4022,23.3773,23.388,41700.0
2005-12-19 13:00:00,65.57,65.57,65.46,65.47,36800.0,23.388,23.388,23.3487,23.3523,36800.0
2005-12-19 13:10:00,65.47,65.52,65.42,65.44,52700.0,23.3523,23.3701,23.3345,23.3416,52700.0
2005-12-19 13:20:00,65.44,65.45,65.4,65.44,38300.0,23.3416,23.3452,23.3273,23.3416,38300.0
2005-12-19 13:30:00,65.45,65.47,65.39,65.39,29900.0,23.3452,23.3523,23.3238,23.3238,29900.0
2005-12-19 13:40:00,65.38,65.39,65.23,65.23,44400.0,23.3202,23.3238,23.2667,23.2667,44400.0
2005-12-19 13:50:00,65.23,65.36,65.21,65.36,48100.0,23.2667,23.3131,23.2595,23.3131,48100.0
2005-12-19 14:00:00,65.35,65.36,65.28,65.33,35200.0,23.3095,23.3131,23.2845,23.3023,35200.0
2005-12-19 14:10:00,65.34,65.39,65.3,65.3,36700.0,23.3059,23.3238,23.2916,23.2916,36700.0
2005-12-19 14:20:00,65.3,65.3,65.24,65.24,19900.0,23.2916,23.2916,23.2702,23.2702,19900.0
2005-12-19 14:30:00,65.24,65.29,65.21,65.28,48300.0,23.2702,23.2881,23.2595,23.2845,48300.0
2005-12-19 14:40:00,65.29,65.4,65.28,65.39,28700.0,23.2881,23.3273,23.2845,23.3238,28700.0
2005-12-19 14:50:00,65.4,65.47,65.4,65.41,59500.0,23.3273,23.3523,23.3273,23.3309,59500.0
2005-12-19 15:00:00,65.43,65.52,65.41,65.49,94000.0,23.338,23.3701,23.3309,23.3594,94000.0
2005-12-19 15:10:00,65.46,65.49,65.42,65.44,52900.0,23.3487,23.3594,23.3345,23.3416,52900.0
2005-12-19 15:20:00,65.45,65.48,65.44,65.44,30300.0,23.3452,23.3559,23.3416,23.3416,30300.0
2005-12-19 15:30:00,65.44,65.46,65.34,65.34,34900.0,23.3416,23.3487,23.3059,23.3059,34900.0
2005-12-19 15:40:00,65.34,65.35,65.33,65.33,40800.0,23.3059,23.3095,23.3023,23.3023,40800.0
2005-12-19 15:50:00,65.33,65.4,65.32,65.36,128800.0,23.3023,23.3273,23.2988,23.3131,128800.0
2005-12-20 09:30:00,65.57,65.73,65.57,65.66,90000.0,23.388,23.445,23.388,23.4201,90000.0
2005-12-20 09:40:00,65.66,65.67,65.55,65.58,90600.0,23.4201,23.4236,23.3808,23.3915,90600.0
2005-12-20 09:50:00,65.57,65.59,65.51,65.54,202100.0,23.388,23.3951,23.3666,23.3773,202100.0
2005-12-20 10:00:00,65.54,65.54,65.36,65.38,144300.0,23.3773,23.3773,23.3131,23.3202,144300.0
2005-12-20 10:10:00,65.38,65.49,65.37,65.48,186000.0,23.3202,23.3594,23.3166,23.3559,186000.0
2005-12-20 10:20:00,65.48,65.54,65.45,65.47,99500.0,23.3559,23.3773,23.3452,23.3523,99500.0
2005-12-20 10:30:00,65.47,65.66,65.46,65.64,333300.0,23.3523,23.4201,23.3487,23.4129,333300.0
2005-12-20 10:40:00,65.64,65.65,65.57,65.59,50300.0,23.4129,23.4165,23.388,23.3951,50300.0
2005-12-20 10:50:00,65.57,65.62,65.55,65.58,150900.0,23.388,23.4058,23.3808,23.3915,150900.0
2005-12-20 11:00:00,65.58,65.65,65.58,65.59,46200.0,23.3915,23.4165,23.3915,23.3951,46200.0
2005-12-20 11:10:00,65.59,65.59,65.4,65.41,35100.0,23.3951,23.3951,23.3273,23.3309,35100.0
2005-12-20 11:20:00,65.41,65.45,65.37,65.37,57200.0,23.3309,23.3452,23.3166,23.3166,57200.0
2005-12-20 11:30:00,65.38,65.39,65.3,65.37,45300.0,23.3202,23.3238,23.2916,23.3166,45300.0
2005-12-20 11:40:00,65.35,65.42,65.24,65.25,42600.0,23.3095,23.3345,23.2702,23.2738,42600.0
2005-12-20 11:50:00,65.26,65.28,65.2,65.22,27200.0,23.2774,23.2845,23.256,23.2631,27200.0
2005-12-20 12:00:00,65.26,65.35,65.25,65.26,28600.0,23.2774,23.3095,23.2738,23.2774,28600.0
2005-12-20 12:10:00,65.25,65.28,65.22,65.25,21400.0,23.2738,23.2845,23.2631,23.2738,21400.0
2005-12-20 12:20:00,65.26,65.36,65.23,65.25,42000.0,23.2774,23.3131,23.2667,23.2738,42000.0
2005-12-20 12:30:00,65.25,65.3,65.22,65.22,29400.0,23.2738,23.2916,23.2631,23.2631,29400.0
2005-12-20 12:40:00,65.22,65.28,65.22,65.23,27700.0,23.2631,23.2845,23.2631,23.2667,27700.0
2005-12-20 12:50:00,65.21,65.31,65.18,65.31,27700.0,23.2595,23.2952,23.2488,23.2952,27700.0
2005-12-20 13:00:00,65.3,65.3,65.24,65.26,59100.0,23.2916,23.2916,23.2702,23.2774,59100.0
2005-12-20 13:10:00,65.25,65.27,65.25,65.25,44900.0,23.2738,23.2809,23.2738,23.2738,44900.0
2005-12-20 13:20:00,65.25,65.25,65.2,65.22,17400.0,23.2738,23.2738,23.256,23.2631,17400.0
2005-12-20 13:30:00,65.22,65.26,65.18,65.18,243800.0,23.2631,23.2774,23.2488,23.2488,243800.0
2005-12-20 13:40:00,65.18,65.24,65.16,65.22,56700.0,23.2488,23.2702,23.2417,23.2631,56700.0
2005-12-20 13:50:00,65.22,65.24,65.18,65.2,32700.0,23.2631,23.2702,23.2488,23.256,32700.0
2005-12-20 14:00:00,65.2,65.22,65.15,65.16,28700.0,23.256,23.2631,23.2381,23.2417,28700.0
2005-12-20 14:10:00,65.15,65.18,65.15,65.18,48900.0,23.2381,23.2488,23.2381,23.2488,48900.0
2005-12-20 14:20:00,65.18,65.25,65.17,65.19,45600.0,23.2488,23.2738,23.2453,23.2524,45600.0
2005-12-20 14:30:00,65.19,65.21,65.18,65.19,106300.0,23.2524,23.2595,23.2488,23.2524,106300.0
2005-12-20 14:40:00,65.2,65.23,65.13,65.13,79800.0,23.256,23.2667,23.231,23.231,79800.0
2005-12-20 14:50:00,65.14,65.14,65.05,65.08,76500.0,23.2346,23.2346,23.2025,23.2132,76500.0
2005-12-20 15:00:00,65.09,65.1,65.03,65.06,63400.0,23.2167,23.2203,23.1953,23.206,63400.0
2005-12-20 15:10:00,65.06,65.07,64.94,65.04,160900.0,23.206,23.2096,23.1632,23.1989,160900.0
2005-12-20 15:20:00,65.04,65.05,64.93,64.95,90700.0,23.1989,23.2025,23.1597,23.1668,90700.0
2005-12-20 15:30:00,64.93,65.01,64.93,65.01,137800.0,23.1597,23.1882,23.1597,23.1882,137800.0
2005-12-20 15:40:00,65.0,65.05,64.96,65.0,244700.0,23.1846,23.2025,23.1704,23.1846,244700.0
2005-12-20 15:50:00,65.0,65.06,64.97,65.0,250000.0,23.1846,23.206,23.1739,23.1846,250000.0
2005-12-21 09:30:00,65.63,65.66,65.43,65.43,212400.0,23.4094,23.4201,23.338,23.338,212400.0
2005-12-21 09:40:00,65.43,65.5,65.41,65.45,116000.0,23.338,23.363,23.3309,23.3452,116000.0
2005-12-21 09:50:00,65.45,65.49,65.36,65.38,143300.0,23.3452,23.3594,23.3131,23.3202,143300.0
2005-12-21 10:00:00,65.38,65.4,65.29,65.33,150200.0,23.3202,23.3273,23.2881,23.3023,150200.0
2005-12-21 10:10:00,65.33,65.34,65.28,65.3,57700.0,23.3023,23.3059,23.2845,23.2916,57700.0
2005-12-21 10:20:00,65.29,65.41,65.29,65.37,191600.0,23.2881,23.3309,23.2881,23.3166,191600.0
2005-12-21 10:30:00,65.37,65.45,65.32,65.35,274200.0,23.3166,23.3452,23.2988,23.3095,274200.0
2005-12-21 10:40:00,65.35,65.37,65.26,65.32,150800.0,23.3095,23.3166,23.2774,23.2988,150800.0
2005-12-21 10:50:00,65.3,65.35,65.2,65.21,202900.0,23.2916,23.3095,23.256,23.2595,202900.0
2005-12-21 11:00:00,65.2,65.25,65.09,65.13,288600.0,23.256,23.2738,23.2167,23.231,288600.0
2005-12-21 11:10:00,65.13,65.26,65.11,65.14,321200.0,23.231,23.2774,23.2239,23.2346,321200.0
2005-12-21 11:20:00,65.16,65.19,65.09,65.18,197400.0,23.2417,23.2524,23.2167,23.2488,197400.0
2005-12-21 11:30:00,65.18,65.23,65.16,65.21,64600.0,23.2488,23.2667,23.2417,23.2595,64600.0
2005-12-21 11:40:00,65.2,65.22,65.17,65.22,115000.0,23.256,23.2631,23.2453,23.2631,115000.0
2005-12-21 11:50:00,65.25,65.27,65.23,65.23,37800.0,23.2738,23.2809,23.2667,23.2667,37800.0
2005-12-21 12:00:00,65.23,65.3,65.2,65.2,38600.0,23.2667,23.2916,23.256,23.256,38600.0
2005-12-21 12:10:00,65.21,65.23,65.19,65.2,64800.0,23.2595,23.2667,23.2524,23.256,64800.0
2005-12-21 12:20:00,65.2,65.2,65.18,65.19,122400.0,23.256,23.256,23.2488,23.2524,122400.0
2005-12-21 12:30:00,65.18,65.19,65.17,65.17,63500.0,23.2488,23.2524,23.2453,23.2453,63500.0
2005-12-21 12:40:00,65.18,65.23,65.17,65.21,130600.0,23.2488,23.2667,23.2453,23.2595,130600.0
2005-12-21 12:50:00,65.2,65.26,65.2,65.24,40200.0,23.256,23.2774,23.256,23.2702,40200.0
2005-12-21 13:00:00,65.24,65.25,65.18,65.2,17300.0,23.2702,23.2738,23.2488,23.256,17300.0
2005-12-21 13:10:00,65.2,65.22,65.18,65.2,27000.0,23.256,23.2631,23.2488,23.256,27000.0
2005-12-21 13:20:00,65.18,65.19,65.09,65.09,44600.0,23.2488,23.2524,23.2167,23.2167,44600.0
2005-12-21 13:30:00,65.1,65.11,65.0,65.04,140900.0,23.2203,23.2239,23.1846,23.1989,140900.0
2005-12-21 13:40:00,65.02,65.08,65.02,65.08,54900.0,23.1918,23.2132,23.1918,23.2132,54900.0
2005-12-21 13:50:00,65.06,65.09,65.05,65.07,50200.0,23.206,23.2167,23.2025,23.2096,50200.0
2005-12-21 14:00:00,65.07,65.09,65.04,65.06,30700.0,23.2096,23.2167,23.1989,23.206,30700.0
2005-12-21 14:10:00,65.06,65.11,65.05,65.11,56100.0,23.206,23.2239,23.2025,23.2239,56100.0
2005-12-21 14:20:00,65.11,65.16,65.1,65.1,33100.0,23.2239,23.2417,23.2203,23.2203,33100.0
2005-12-21 14:30:00,65.11,65.14,65.08,65.11,39100.0,23.2239,23.2346,23.2132,23.2239,39100.0
2005-12-21 14:40:00,65.11,65.12,65.02,65.05,100200.0,23.2239,23.2274,23.1918,23.2025,100200.0
2005-12-21 14:50:00,65.04,65.06,65.0,65.02,151000.0,23.1989,23.206,23.1846,23.1918,151000.0
2005-12-21 15:00:00,65.01,65.03,65.0,65.01,49700.0,23.1882,23.1953,23.1846,23.1882,49700.0
2005-12-21 15:10:00,65.01,65.08,65.0,65.07,75500.0,23.1882,23.2132,23.1846,23.2096,75500.0
2005-12-21 15:20:00,65.06,65.11,65.06,65.07,94100.0,23.206,23.2239,23.206,23.2096,94100.0
2005-12-21 15:30:00,65.07,65.08,65.03,65.06,91000.0,23.2096,23.2132,23.1953,23.206,91000.0
2005-12-21 15:40:00,65.06,65.17,65.06,65.17,67200.0,23.206,23.2453,23.206,23.2453,67200.0
2005-12-21 15:50:00,65.16,65.18,65.11,65.12,63100.0,23.2417,23.2488,23.2239,23.2274,63100.0
2005-12-22 09:30:00,65.08,65.11,65.05,65.06,86600.0,23.2132,23.2239,23.2025,23.206,86600.0
2005-12-22 09:40:00,65.06,65.15,65.06,65.07,79100.0,23.206,23.2381,23.206,23.2096,79100.0
2005-12-22 09:50:00,65.06,65.14,65.05,65.11,76900.0,23.206,23.2346,23.2025,23.2239,76900.0
2005-12-22 10:00:00,65.11,65.16,65.07,65.1,111100.0,23.2239,23.2417,23.2096,23.2203,111100.0
2005-12-22 10:10:00,65.1,65.18,65.08,65.17,122600.0,23.2203,23.2488,23.2132,23.2453,122600.0
2005-12-22 10:20:00,65.17,65.24,65.13,65.22,69700.0,23.2453,23.2702,23.231,23.2631,69700.0
2005-12-22 10:30:00,65.18,65.18,65.06,65.08,102100.0,23.2488,23.2488,23.206,23.2132,102100.0
2005-12-22 10:40:00,65.08,65.15,65.06,65.12,73100.0,23.2132,23.2381,23.206,23.2274,73100.0
2005-12-22 10:50:00,65.11,65.12,64.95,64.98,67200.0,23.2239,23.2274,23.1668,23.1775,67200.0
2005-12-22 11:00:00,64.98,64.98,64.8,64.83,98200.0,23.1775,23.1775,23.1133,23.124,98200.0
2005-12-22 11:10:00,64.82,64.83,64.74,64.8,78300.0,23.1204,23.124,23.0919,23.1133,78300.0
2005-12-22 11:20:00,64.8,64.87,64.77,64.8,41100.0,23.1133,23.1383,23.1026,23.1133,41100.0
2005-12-22 11:30:00,64.8,64.88,64.8,64.85,35700.0,23.1133,23.1418,23.1133,23.1311,35700.0
2005-12-22 11:40:00,64.85,64.93,64.84,64.88,26600.0,23.1311,23.1597,23.1276,23.1418,26600.0
2005-12-22 11:50:00,64.89,64.96,64.88,64.89,36600.0,23.1454,23.1704,23.1418,23.1454,36600.0
2005-12-22 12:00:00,64.9,64.92,64.85,64.89,24000.0,23.149,23.1561,23.1311,23.1454,24000.0
2005-12-22 12:10:00,64.88,64.9,64.84,64.89,19900.0,23.1418,23.149,23.1276,23.1454,19900.0
2005-12-22 12:20:00,64.89,64.92,64.86,64.92,25400.0,23.1454,23.1561,23.1347,23.1561,25400.0
2005-12-22 12:30:00,64.92,64.92,64.81,64.86,35500.0,23.1561,23.1561,23.1169,23.1347,35500.0
2005-12-22 12:40:00,64.87,64.89,64.86,64.87,10400.0,23.1383,23.1454,23.1347,23.1383,10400.0
2005-12-22 12:50:00,64.88,64.93,64.86,64.93,11000.0,23.1418,23.1597,23.1347,23.1597,11000.0
2005-12-22 13:00:00,64.92,64.94,64.89,64.92,15800.0,23.1561,23.1632,23.1454,23.1561,15800.0
2005-12-22 13:10:00,64.92,64.94,64.89,64.89,18700.0,23.1561,23.1632,23.1454,23.1454,18700.0
2005-12-22 13:20:00,64.88,64.9,64.84,64.84,12900.0,23.1418,23.149,23.1276,23.1276,12900.0
2005-12-22 13:30:00,64.86,64.9,64.83,64.9,24800.0,23.1347,23.149,23.124,23.149,24800.0
2005-12-22 13:40:00,64.9,64.91,64.81,64.81,14800.0,23.149,23.1525,23.1169,23.1169,14800.0
2005-12-22 13:50:00,64.83,64.84,64.75,64.84,30600.0,23.124,23.1276,23.0955,23.1276,30600.0
2005-12-22 14:00:00,64.83,64.85,64.8,64.84,18300.0,23.124,23.1311,23.1133,23.1276,18300.0
2005-12-22 14:10:00,64.84,64.87,64.81,64.84,11000.0,23.1276,23.1383,23.1169,23.1276,11000.0
2005-12-22 14:20:00,64.85,64.86,64.78,64.78,12200.0,23.1311,23.1347,23.1062,23.1062,12200.0
2005-12-22 14:30:00,64.79,64.81,64.73,64.73,23300.0,23.1097,23.1169,23.0883,23.0883,23300.0
2005-12-22 14:40:00,64.74,64.75,64.69,64.72,41600.0,23.0919,23.0955,23.0741,23.0848,41600.0
2005-12-22 14:50:00,64.7,64.7,64.65,64.68,45400.0,23.0776,23.0776,23.0598,23.0705,45400.0
2005-12-22 15:00:00,64.68,64.75,64.68,64.73,52100.0,23.0705,23.0955,23.0705,23.0883,52100.0
2005-12-22 15:10:00,64.7,64.78,64.7,64.75,98600.0,23.0776,23.1062,23.0776,23.0955,98600.0
2005-12-22 15:20:00,64.75,64.75,64.71,64.73,45000.0,23.0955,23.0955,23.0812,23.0883,45000.0
2005-12-22 15:30:00,64.73,64.79,64.7,64.78,95100.0,23.0883,23.1097,23.0776,23.1062,95100.0
2005-12-22 15:40:00,64.78,64.8,64.76,64.79,55100.0,23.1062,23.1133,23.099,23.1097,55100.0
2005-12-22 15:50:00,64.8,64.88,64.78,64.82,77000.0,23.1133,23.1418,23.1062,23.1204,77000.0
2005-12-23 09:30:00,64.52,64.55,64.42,64.44,88100.0,23.0134,23.0241,22.9778,22.9849,88100.0
2005-12-23 09:40:00,64.44,64.48,64.36,64.46,72100.0,22.9849,22.9992,22.9564,22.992,72100.0
2005-12-23 09:50:00,64.46,64.46,64.31,64.31,57200.0,22.992,22.992,22.9385,22.9385,57200.0
2005-12-23 10:00:00,64.32,64.33,64.25,64.26,51000.0,22.9421,22.9457,22.9171,22.9207,51000.0
2005-12-23 10:10:00,64.26,64.35,64.22,64.29,65800.0,22.9207,22.9528,22.9064,22.9314,65800.0
2005-12-23 10:20:00,64.3,64.43,64.29,64.43,31200.0,22.935,22.9813,22.9314,22.9813,31200.0
2005-12-23 10:30:00,64.43,64.48,64.37,64.38,32700.0,22.9813,22.9992,22.9599,22.9635,32700.0
2005-12-23 10:40:00,64.37,64.43,64.34,64.4,45700.0,22.9599,22.9813,22.9492,22.9706,45700.0
2005-12-23 10:50:00,64.4,64.55,64.39,64.49,18100.0,22.9706,23.0241,22.9671,23.0027,18100.0
2005-12-23 11:00:00,64.49,64.54,64.45,64.47,16500.0,23.0027,23.0206,22.9885,22.9956,16500.0
2005-12-23 11:10:00,64.49,64.55,64.45,64.54,25400.0,23.0027,23.0241,22.9885,23.0206,25400.0
2005-12-23 11:20:00,64.54,64.58,64.52,64.55,22900.0,23.0206,23.0348,23.0134,23.0241,22900.0
2005-12-23 11:30:00,64.54,64.54,64.4,64.43,47700.0,23.0206,23.0206,22.9706,22.9813,47700.0
2005-12-23 11:40:00,64.42,64.49,64.41,64.48,19300.0,22.9778,23.0027,22.9742,22.9992,19300.0
2005-12-23 11:50:00,64.46,64.57,64.46,64.54,24500.0,22.992,23.0313,22.992,23.0206,24500.0
2005-12-23 12:00:00,64.52,64.62,64.52,64.57,15900.0,23.0134,23.0491,23.0134,23.0313,15900.0
2005-12-23 12:10:00,64.56,64.56,64.48,64.5,12400.0,23.0277,23.0277,22.9992,23.0063,12400.0
2005-12-23 12:20:00,64.5,64.59,64.48,64.55,15700.0,23.0063,23.0384,22.9992,23.0241,15700.0
2005-12-23 12:30:00,64.55,64.61,64.54,64.6,10100.0,23.0241,23.0455,23.0206,23.042,10100.0
2005-12-23 12:40:00,64.62,64.8,64.6,64.78,59100.0,23.0491,23.1133,23.042,23.1062,59100.0
2005-12-23 12:50:00,64.76,64.79,64.73,64.79,14400.0,23.099,23.1097,23.0883,23.1097,14400.0
2005-12-23 13:00:00,64.79,64.87,64.79,64.84,20000.0,23.1097,23.1383,23.1097,23.1276,20000.0
2005-12-23 13:10:00,64.84,64.99,64.81,64.97,29900.0,23.1276,23.1811,23.1169,23.1739,29900.0
2005-12-23 13:20:00,64.99,65.03,64.93,64.93,26300.0,23.1811,23.1953,23.1597,23.1597,26300.0
2005-12-23 13:30:00,64.93,65.0,64.89,64.95,18600.0,23.1597,23.1846,23.1454,23.1668,18600.0
2005-12-23 13:40:00,64.97,65.0,64.93,64.99,18700.0,23.1739,23.1846,23.1597,23.1811,18700.0
2005-12-23 13:50:00,64.99,65.11,64.98,65.06,42600.0,23.1811,23.2239,23.1775,23.206,42600.0
2005-12-23 14:00:00,65.06,65.06,64.88,64.88,20900.0,23.206,23.206,23.1418,23.1418,20900.0
2005-12-23 14:10:00,64.86,64.91,64.8,64.8,15900.0,23.1347,23.1525,23.1133,23.1133,15900.0
2005-12-23 14:20:00,64.81,64.89,64.8,64.89,17800.0,23.1169,23.1454,23.1133,23.1454,17800.0
2005-12-23 14:30:00,64.91,64.91,64.83,64.85,22800.0,23.1525,23.1525,23.124,23.1311,22800.0
2005-12-23 14:40:00,64.86,64.95,64.86,64.94,14800.0,23.1347,23.1668,23.1347,23.1632,14800.0
2005-12-23 14:50:00,64.93,64.96,64.9,64.91,18500.0,23.1597,23.1704,23.149,23.1525,18500.0
2005-12-23 15:00:00,64.91,64.91,64.78,64.78,25100.0,23.1525,23.1525,23.1062,23.1062,25100.0
2005-12-23 15:10:00,64.78,64.79,64.61,64.61,47700.0,23.1062,23.1097,23.0455,23.0455,47700.0
2005-12-23 15:20:00,64.6,64.66,64.59,64.59,29900.0,23.042,23.0634,23.0384,23.0384,29900.0
2005-12-23 15:30:00,64.58,64.74,64.57,64.74,21600.0,23.0348,23.0919,23.0313,23.0919,21600.0
2005-12-23 15:40:00,64.75,64.83,64.75,64.83,32200.0,23.0955,23.124,23.0955,23.124,32200.0
2005-12-23 15:50:00,64.82,64.84,64.78,64.8,35800.0,23.1204,23.1276,23.1062,23.1133,35800.0
2005-12-27 09:30:00,64.75,64.75,64.35,64.4,48600.0,23.0955,23.0955,22.9528,22.9706,48600.0
2005-12-27 09:40:00,64.37,64.41,64.29,64.37,59900.0,22.9599,22.9742,22.9314,22.9599,59900.0
2005-12-27 09:50:00,64.33,64.39,64.22,64.22,42300.0,22.9457,22.9671,22.9064,22.9064,42300.0
2005-12-27 10:00:00,64.22,64.22,64.1,64.11,51700.0,22.9064,22.9064,22.8636,22.8672,51700.0
2005-12-27 10:10:00,64.1,64.88,63.85,63.85,82800.0,22.8636,23.1418,22.7745,22.7745,82800.0
2005-12-27 10:20:00,63.85,64.12,63.79,63.79,91900.0,22.7745,22.8708,22.7531,22.7531,91900.0
2005-12-27 10:30:00,63.8,63.88,63.79,63.85,101000.0,22.7566,22.7852,22.7531,22.7745,101000.0
2005-12-27 10:40:00,63.83,63.85,63.78,63.78,44800.0,22.7673,22.7745,22.7495,22.7495,44800.0
2005-12-27 10:50:00,63.79,63.8,63.65,63.69,58200.0,22.7531,22.7566,22.7031,22.7174,58200.0
2005-12-27 11:00:00,63.68,63.75,63.65,63.67,47700.0,22.7138,22.7388,22.7031,22.7102,47700.0
2005-12-27 11:10:00,63.67,63.67,63.5,63.51,70800.0,22.7102,22.7102,22.6496,22.6532,70800.0
2005-12-27 11:20:00,63.5,63.54,63.45,63.46,54600.0,22.6496,22.6639,22.6318,22.6353,54600.0
2005-12-27 11:30:00,63.46,63.47,63.43,63.46,69000.0,22.6353,22.6389,22.6246,22.6353,69000.0
2005-12-27 11:40:00,63.46,63.47,63.39,63.41,54100.0,22.6353,22.6389,22.6104,22.6175,54100.0
2005-12-27 11:50:00,63.41,63.48,63.33,63.33,43000.0,22.6175,22.6425,22.589,22.589,43000.0
2005-12-27 12:00:00,63.32,63.33,63.26,63.29,42700.0,22.5854,22.589,22.564,22.5747,42700.0
2005-12-27 12:10:00,63.29,63.43,63.29,63.41,42400.0,22.5747,22.6246,22.5747,22.6175,42400.0
2005-12-27 12:20:00,63.42,63.56,63.42,63.52,56000.0,22.6211,22.671,22.6211,22.6567,56000.0
2005-12-27 12:30:00,63.52,63.58,63.49,63.57,55700.0,22.6567,22.6781,22.646,22.6746,55700.0
2005-12-27 12:40:00,63.6,63.6,63.52,63.54,28400.0,22.6853,22.6853,22.6567,22.6639,28400.0
2005-12-27 12:50:00,63.54,63.6,63.52,63.54,19000.0,22.6639,22.6853,22.6567,22.6639,19000.0
2005-12-27 13:00:00,63.54,63.54,63.51,63.52,24900.0,22.6639,22.6639,22.6532,22.6567,24900.0
2005-12-27 13:10:00,63.52,63.62,63.52,63.57,41400.0,22.6567,22.6924,22.6567,22.6746,41400.0
2005-12-27 13:20:00,63.56,63.57,63.39,63.43,52500.0,22.671,22.6746,22.6104,22.6246,52500.0
2005-12-27 13:30:00,63.44,63.49,63.35,63.42,41400.0,22.6282,22.646,22.5961,22.6211,41400.0
2005-12-27 13:40:00,63.43,63.46,63.36,63.41,152100.0,22.6246,22.6353,22.5997,22.6175,152100.0
2005-12-27 13:50:00,63.41,63.41,63.3,63.36,79900.0,22.6175,22.6175,22.5783,22.5997,79900.0
2005-12-27 14:00:00,63.35,63.4,63.34,63.4,43600.0,22.5961,22.6139,22.5925,22.6139,43600.0
2005-12-27 14:10:00,63.4,63.45,63.39,63.44,77500.0,22.6139,22.6318,22.6104,22.6282,77500.0
2005-12-27 14:20:00,63.43,63.46,63.41,63.45,118300.0,22.6246,22.6353,22.6175,22.6318,118300.0
2005-12-27 14:30:00,63.45,63.49,63.41,63.42,131800.0,22.6318,22.646,22.6175,22.6211,131800.0
2005-12-27 14:40:00,63.42,63.43,63.37,63.4,65600.0,22.6211,22.6246,22.6032,22.6139,65600.0
2005-12-27 14:50:00,63.41,63.41,63.33,63.35,52700.0,22.6175,22.6175,22.589,22.5961,52700.0
2005-12-27 15:00:00,63.34,63.45,63.34,63.43,105500.0,22.5925,22.6318,22.5925,22.6246,105500.0
2005-12-27 15:10:00,63.42,63.45,63.41,63.43,152200.0,22.6211,22.6318,22.6175,22.6246,152200.0
2005-12-27 15:20:00,63.43,63.52,63.4,63.45,139200.0,22.6246,22.6567,22.6139,22.6318,139200.0
2005-12-27 15:30:00,63.46,63.47,63.44,63.45,148600.0,22.6353,22.6389,22.6282,22.6318,148600.0
2005-12-27 15:40:00,63.45,63.45,63.32,63.35,133600.0,22.6318,22.6318,22.5854,22.5961,133600.0
2005-12-27 15:50:00,63.37,63.38,63.34,63.38,128800.0,22.6032,22.6068,22.5925,22.6068,128800.0
2005-12-28 09:30:00,63.9,63.98,63.83,63.95,188400.0,22.7923,22.8208,22.7673,22.8101,188400.0
2005-12-28 09:40:00,63.95,64.0,63.86,63.88,74700.0,22.8101,22.828,22.778,22.7852,74700.0
2005-12-28 09:50:00,63.9,63.93,63.84,63.93,65900.0,22.7923,22.803,22.7709,22.803,65900.0
2005-12-28 10:00:00,63.93,64.0,63.92,63.95,78300.0,22.803,22.828,22.7994,22.8101,78300.0
2005-12-28 10:10:00,63.93,63.97,63.91,63.97,43600.0,22.803,22.8173,22.7959,22.8173,43600.0
2005-12-28 10:20:00,63.97,64.04,63.96,63.99,71400.0,22.8173,22.8422,22.8137,22.8244,71400.0
2005-12-28 10:30:00,64.0,64.03,63.93,63.94,135100.0,22.828,22.8387,22.803,22.8066,135100.0
2005-12-28 10:40:00,63.94,64.07,63.86,64.05,147600.0,22.8066,22.8529,22.778,22.8458,147600.0
2005-12-28 10:50:00,64.05,64.15,64.05,64.08,82700.0,22.8458,22.8815,22.8458,22.8565,82700.0
2005-12-28 11:00:00,64.09,64.24,64.07,64.17,67300.0,22.8601,22.9136,22.8529,22.8886,67300.0
2005-12-28 11:10:00,64.16,64.2,64.16,64.19,37100.0,22.885,22.8993,22.885,22.8957,37100.0
2005-12-28 11:20:00,64.19,64.22,64.16,64.21,59400.0,22.8957,22.9064,22.885,22.9029,59400.0
2005-12-28 11:30:00,64.21,64.29,64.15,64.29,40100.0,22.9029,22.9314,22.8815,22.9314,40100.0
2005-12-28 11:40:00,64.28,64.31,64.23,64.23,23100.0,22.9278,22.9385,22.91,22.91,23100.0
2005-12-28 11:50:00,64.23,64.23,64.18,64.19,12600.0,22.91,22.91,22.8922,22.8957,12600.0
2005-12-28 12:00:00,64.18,64.19,64.01,64.01,49200.0,22.8922,22.8957,22.8315,22.8315,49200.0
2005-12-28 12:10:00,64.03,64.05,63.97,64.0,36900.0,22.8387,22.8458,22.8173,22.828,36900.0
2005-12-28 12:20:00,64.01,64.06,64.01,64.05,25100.0,22.8315,22.8494,22.8315,22.8458,25100.0
2005-12-28 12:30:00,64.05,64.06,63.98,64.06,29400.0,22.8458,22.8494,22.8208,22.8494,29400.0
2005-12-28 12:40:00,64.06,64.07,63.97,64.01,24600.0,22.8494,22.8529,22.8173,22.8315,24600.0
2005-12-28 12:50:00,64.03,64.07,63.98,64.06,16500.0,22.8387,22.8529,22.8208,22.8494,16500.0
2005-12-28 13:00:00,64.06,64.2,64.05,64.2,27900.0,22.8494,22.8993,22.8458,22.8993,27900.0
2005-12-28 13:10:00,64.19,64.27,64.19,64.25,36800.0,22.8957,22.9243,22.8957,22.9171,36800.0
2005-12-28 13:20:00,64.27,64.27,64.19,64.24,72100.0,22.9243,22.9243,22.8957,22.9136,72100.0
2005-12-28 13:30:00,64.24,64.36,64.24,64.36,34500.0,22.9136,22.9564,22.9136,22.9564,34500.0
2005-12-28 13:40:00,64.36,64.46,64.35,64.42,63100.0,22.9564,22.992,22.9528,22.9778,63100.0
2005-12-28 13:50:00,64.42,64.5,64.41,64.47,63700.0,22.9778,23.0063,22.9742,22.9956,63700.0
2005-12-28 14:00:00,64.47,64.49,64.44,64.45,54100.0,22.9956,23.0027,22.9849,22.9885,54100.0
2005-12-28 14:10:00,64.45,64.45,64.38,64.4,31900.0,22.9885,22.9885,22.9635,22.9706,31900.0
2005-12-28 14:20:00,64.4,64.4,64.33,64.39,105800.0,22.9706,22.9706,22.9457,22.9671,105800.0
2005-12-28 14:30:00,64.39,64.4,64.34,64.34,13500.0,22.9671,22.9706,22.9492,22.9492,13500.0
2005-12-28 14:40:00,64.35,64.35,64.25,64.27,47800.0,22.9528,22.9528,22.9171,22.9243,47800.0
2005-12-28 14:50:00,64.28,64.29,64.23,64.24,47000.0,22.9278,22.9314,22.91,22.9136,47000.0
2005-12-28 15:00:00,64.24,64.24,64.16,64.19,56700.0,22.9136,22.9136,22.885,22.8957,56700.0
2005-12-28 15:10:00,64.19,64.25,64.19,64.22,34100.0,22.8957,22.9171,22.8957,22.9064,34100.0
2005-12-28 15:20:00,64.21,64.22,64.18,64.21,60700.0,22.9029,22.9064,22.8922,22.9029,60700.0
2005-12-28 15:30:00,64.22,64.22,64.12,64.12,97000.0,22.9064,22.9064,22.8708,22.8708,97000.0
2005-12-28 15:40:00,64.12,64.15,64.07,64.08,95800.0,22.8708,22.8815,22.8529,22.8565,95800.0
2005-12-28 15:50:00,64.09,64.12,64.02,64.05,99900.0,22.8601,22.8708,22.8351,22.8458,99900.0
2005-12-29 09:30:00,64.26,64.3,64.19,64.2,117300.0,22.9207,22.935,22.8957,22.8993,117300.0
2005-12-29 09:40:00,64.19,64.21,64.07,64.16,101800.0,22.8957,22.9029,22.8529,22.885,101800.0
2005-12-29 09:50:00,64.15,64.18,64.12,64.14,37200.0,22.8815,22.8922,22.8708,22.8779,37200.0
2005-12-29 10:00:00,64.13,64.16,64.1,64.13,37400.0,22.8743,22.885,22.8636,22.8743,37400.0
2005-12-29 10:10:00,64.13,64.16,64.08,64.1,40300.0,22.8743,22.885,22.8565,22.8636,40300.0
2005-12-29 10:20:00,64.1,64.14,64.07,64.1,25000.0,22.8636,22.8779,22.8529,22.8636,25000.0
2005-12-29 10:30:00,64.12,64.17,64.08,64.13,98000.0,22.8708,22.8886,22.8565,22.8743,98000.0
2005-12-29 10:40:00,64.12,64.19,64.0,64.16,121800.0,22.8708,22.8957,22.828,22.885,121800.0
2005-12-29 10:50:00,64.16,64.35,64.12,64.35,54600.0,22.885,22.9528,22.8708,22.9528,54600.0
2005-12-29 11:00:00,64.34,64.45,64.31,64.44,82800.0,22.9492,22.9885,22.9385,22.9849,82800.0
2005-12-29 11:10:00,64.45,64.47,64.4,64.4,86000.0,22.9885,22.9956,22.9706,22.9706,86000.0
2005-12-29 11:20:00,64.4,64.45,64.37,64.43,60700.0,22.9706,22.9885,22.9599,22.9813,60700.0
2005-12-29 11:30:00,64.43,64.48,64.38,64.46,51800.0,22.9813,22.9992,22.9635,22.992,51800.0
2005-12-29 11:40:00,64.48,64.54,64.46,64.51,118200.0,22.9992,23.0206,22.992,23.0099,118200.0
2005-12-29 11:50:00,64.51,64.71,64.5,64.66,48400.0,23.0099,23.0812,23.0063,23.0634,48400.0
2005-12-29 12:00:00,64.65,64.71,64.64,64.66,43800.0,23.0598,23.0812,23.0562,23.0634,43800.0
2005-12-29 12:10:00,64.66,64.67,64.52,64.54,13600.0,23.0634,23.0669,23.0134,23.0206,13600.0
2005-12-29 12:20:00,64.55,64.62,64.54,64.56,17300.0,23.0241,23.0491,23.0206,23.0277,17300.0
2005-12-29 12:30:00,64.56,64.56,64.45,64.49,15900.0,23.0277,23.0277,22.9885,23.0027,15900.0
2005-12-29 12:40:00,64.49,64.56,64.45,64.52,23200.0,23.0027,23.0277,22.9885,23.0134,23200.0
2005-12-29 12:50:00,64.55,64.55,64.46,64.46,21100.0,23.0241,23.0241,22.992,22.992,21100.0
2005-12-29 13:00:00,64.46,64.48,64.43,64.46,17500.0,22.992,22.9992,22.9813,22.992,17500.0
2005-12-29 13:10:00,64.43,64.44,64.39,64.4,12700.0,22.9813,22.9849,22.9671,22.9706,12700.0
2005-12-29 13:20:00,64.41,64.42,64.35,64.37,15200.0,22.9742,22.9778,22.9528,22.9599,15200.0
2005-12-29 13:30:00,64.37,64.37,64.31,64.37,18300.0,22.9599,22.9599,22.9385,22.9599,18300.0
2005-12-29 13:40:00,64.37,64.47,64.31,64.42,23600.0,22.9599,22.9956,22.9385,22.9778,23600.0
2005-12-29 13:50:00,64.45,64.45,64.39,64.42,16400.0,22.9885,22.9885,22.9671,22.9778,16400.0
2005-12-29 14:00:00,64.41,64.43,64.35,64.41,18800.0,22.9742,22.9813,22.9528,22.9742,18800.0
2005-12-29 14:10:00,64.42,64.45,64.4,64.45,11800.0,22.9778,22.9885,22.9706,22.9885,11800.0
2005-12-29 14:20:00,64.44,64.44,64.32,64.36,18300.0,22.9849,22.9849,22.9421,22.9564,18300.0
2005-12-29 14:30:00,64.35,64.37,64.29,64.32,55800.0,22.9528,22.9599,22.9314,22.9421,55800.0
2005-12-29 14:40:00,64.32,64.34,64.27,64.28,61800.0,22.9421,22.9492,22.9243,22.9278,61800.0
2005-12-29 14:50:00,64.28,64.33,64.28,64.3,53100.0,22.9278,22.9457,22.9278,22.935,53100.0
2005-12-29 15:00:00,64.3,64.33,64.21,64.21,31900.0,22.935,22.9457,22.9029,22.9029,31900.0
2005-12-29 15:10:00,64.22,64.27,64.12,64.16,53500.0,22.9064,22.9243,22.8708,22.885,53500.0
2005-12-29 15:20:00,64.19,64.2,64.12,64.18,48500.0,22.8957,22.8993,22.8708,22.8922,48500.0
2005-12-29 15:30:00,64.17,64.27,64.17,64.23,62300.0,22.8886,22.9243,22.8886,22.91,62300.0
2005-12-29 15:40:00,64.23,64.23,64.16,64.2,93500.0,22.91,22.91,22.885,22.8993,93500.0
2005-12-29 15:50:00,64.2,64.24,64.15,64.21,117000.0,22.8993,22.9136,22.8815,22.9029,117000.0
2005-12-30 09:30:00,63.7,63.87,63.69,63.72,122800.0,22.721,22.7816,22.7174,22.7281,122800.0
2005-12-30 09:40:00,63.73,63.85,63.69,63.83,90200.0,22.7317,22.7745,22.7174,22.7673,90200.0
2005-12-30 09:50:00,63.83,63.9,63.73,63.89,60200.0,22.7673,22.7923,22.7317,22.7887,60200.0
2005-12-30 10:00:00,63.91,63.91,63.71,63.81,67400.0,22.7959,22.7959,22.7245,22.7602,67400.0
2005-12-30 10:10:00,63.8,63.83,63.77,63.82,15300.0,22.7566,22.7673,22.7459,22.7638,15300.0
2005-12-30 10:20:00,63.82,64.0,63.81,63.95,94700.0,22.7638,22.828,22.7602,22.8101,94700.0
2005-12-30 10:30:00,63.96,63.97,63.89,63.91,28500.0,22.8137,22.8173,22.7887,22.7959,28500.0
2005-12-30 10:40:00,63.9,63.97,63.9,63.92,14600.0,22.7923,22.8173,22.7923,22.7994,14600.0
2005-12-30 10:50:00,63.93,63.94,63.88,63.92,22500.0,22.803,22.8066,22.7852,22.7994,22500.0
2005-12-30 11:00:00,63.92,63.98,63.9,63.92,29000.0,22.7994,22.8208,22.7923,22.7994,29000.0
2005-12-30 11:10:00,63.92,63.93,63.87,63.89,14800.0,22.7994,22.803,22.7816,22.7887,14800.0
2005-12-30 11:20:00,63.88,63.91,63.85,63.86,38200.0,22.7852,22.7959,22.7745,22.778,38200.0
2005-12-30 11:30:00,63.86,63.89,63.83,63.86,41400.0,22.778,22.7887,22.7673,22.778,41400.0
2005-12-30 11:40:00,63.88,63.92,63.86,63.88,16900.0,22.7852,22.7994,22.778,22.7852,16900.0
2005-12-30 11:50:00,63.89,63.94,63.87,63.94,15400.0,22.7887,22.8066,22.7816,22.8066,15400.0
2005-12-30 12:00:00,63.94,63.94,63.85,63.85,28800.0,22.8066,22.8066,22.7745,22.7745,28800.0
2005-12-30 12:10:00,63.85,63.94,63.85,63.94,33800.0,22.7745,22.8066,22.7745,22.8066,33800.0
2005-12-30 12:20:00,63.92,64.05,63.91,64.02,44600.0,22.7994,22.8458,22.7959,22.8351,44600.0
2005-12-30 12:30:00,64.04,64.1,64.0,64.1,36800.0,22.8422,22.8636,22.828,22.8636,36800.0
2005-12-30 12:40:00,64.1,64.12,64.05,64.08,31600.0,22.8636,22.8708,22.8458,22.8565,31600.0
2005-12-30 12:50:00,64.08,64.08,63.98,63.99,34200.0,22.8565,22.8565,22.8208,22.8244,34200.0
2005-12-30 13:00:00,63.98,64.01,63.97,63.97,23100.0,22.8208,22.8315,22.8173,22.8173,23100.0
2005-12-30 13:10:00,63.97,64.05,63.96,64.01,81000.0,22.8173,22.8458,22.8137,22.8315,81000.0
2005-12-30 13:20:00,64.02,64.06,64.0,64.04,29700.0,22.8351,22.8494,22.828,22.8422,29700.0
2005-12-30 13:30:00,64.03,64.11,64.03,64.11,29500.0,22.8387,22.8672,22.8387,22.8672,29500.0
2005-12-30 13:40:00,64.11,64.14,64.07,64.14,36500.0,22.8672,22.8779,22.8529,22.8779,36500.0
2005-12-30 13:50:00,64.11,64.21,64.11,64.21,57300.0,22.8672,22.9029,22.8672,22.9029,57300.0
2005-12-30 14:00:00,64.2,64.44,64.2,64.33,74200.0,22.8993,22.9849,22.8993,22.9457,74200.0
2005-12-30 14:10:00,64.35,64.39,64.33,64.34,42600.0,22.9528,22.9671,22.9457,22.9492,42600.0
2005-12-30 14:20:00,64.34,64.38,64.31,64.33,63700.0,22.9492,22.9635,22.9385,22.9457,63700.0
2005-12-30 14:30:00,64.34,64.36,64.27,64.34,25800.0,22.9492,22.9564,22.9243,22.9492,25800.0
2005-12-30 14:40:00,64.34,64.36,64.31,64.32,25000.0,22.9492,22.9564,22.9385,22.9421,25000.0
2005-12-30 14:50:00,64.32,64.39,64.26,64.37,31400.0,22.9421,22.9671,22.9207,22.9599,31400.0
2005-12-30 15:00:00,64.35,64.37,64.28,64.37,43400.0,22.9528,22.9599,22.9278,22.9599,43400.0
2005-12-30 15:10:00,64.37,64.39,64.32,64.38,47100.0,22.9599,22.9671,22.9421,22.9635,47100.0
2005-12-30 15:20:00,64.37,64.48,64.37,64.43,44500.0,22.9599,22.9992,22.9599,22.9813,44500.0
2005-12-30 15:30:00,64.43,64.46,64.37,64.43,54300.0,22.9813,22.992,22.9599,22.9813,54300.0
2005-12-30 15:40:00,64.43,64.51,64.32,64.33,73500.0,22.9813,23.0099,22.9421,22.9457,73500.0
2005-12-30 15:50:00,64.32,64.37,64.2,64.22,113100.0,22.9421,22.9599,22.8993,22.9064,113100.0
2006-01-03 09:30:00,65.5,65.65,65.47,65.62,335600.0,23.363,23.4165,23.3523,23.4058,335600.0
2006-01-03 09:40:00,65.64,65.78,65.63,65.73,186400.0,23.4129,23.4629,23.4094,23.445,186400.0
2006-01-03 09:50:00,65.73,65.73,65.6,65.66,187500.0,23.445,23.445,23.3987,23.4201,187500.0
2006-01-03 10:00:00,65.67,65.8,65.65,65.68,168900.0,23.4236,23.47,23.4165,23.4272,168900.0
2006-01-03 10:10:00,65.69,65.78,65.61,65.77,130900.0,23.4308,23.4629,23.4022,23.4593,130900.0
2006-01-03 10:20:00,65.78,65.89,65.77,65.89,135900.0,23.4629,23.5021,23.4593,23.5021,135900.0
2006-01-03 10:30:00,65.88,65.88,65.75,65.85,86700.0,23.4985,23.4985,23.4522,23.4878,86700.0
2006-01-03 10:40:00,65.85,66.0,65.81,65.99,97300.0,23.4878,23.5413,23.4736,23.5378,97300.0
2006-01-03 10:50:00,65.99,66.08,65.95,66.01,99400.0,23.5378,23.5699,23.5235,23.5449,99400.0
2006-01-03 11:00:00,66.01,66.07,65.97,66.06,147200.0,23.5449,23.5663,23.5306,23.5627,147200.0
2006-01-03 11:10:00,66.06,66.3,65.97,66.29,208200.0,23.5627,23.6483,23.5306,23.6448,208200.0
2006-01-03 11:20:00,66.29,66.44,66.26,66.44,149500.0,23.6448,23.6983,23.6341,23.6983,149500.0
2006-01-03 11:30:00,66.43,66.51,66.35,66.49,61600.0,23.6947,23.7232,23.6662,23.7161,61600.0
2006-01-03 11:40:00,66.46,66.5,66.28,66.29,76000.0,23.7054,23.7197,23.6412,23.6448,76000.0
2006-01-03 11:50:00,66.29,66.3,66.21,66.28,93100.0,23.6448,23.6483,23.6162,23.6412,93100.0
2006-01-03 12:00:00,66.28,66.29,66.2,66.22,84800.0,23.6412,23.6448,23.6127,23.6198,84800.0
2006-01-03 12:10:00,66.22,66.24,66.15,66.16,87400.0,23.6198,23.6269,23.5948,23.5984,87400.0
2006-01-03 12:20:00,66.15,66.16,66.11,66.11,43100.0,23.5948,23.5984,23.5806,23.5806,43100.0
2006-01-03 12:30:00,66.11,66.12,66.02,66.05,61000.0,23.5806,23.5841,23.5485,23.5592,61000.0
2006-01-03 12:40:00,66.04,66.04,65.94,65.98,77000.0,23.5556,23.5556,23.5199,23.5342,77000.0
2006-01-03 12:50:00,65.98,66.0,65.95,65.99,118900.0,23.5342,23.5413,23.5235,23.5378,118900.0
2006-01-03 13:00:00,66.0,66.03,65.98,65.98,113200.0,23.5413,23.552,23.5342,23.5342,113200.0
2006-01-03 13:10:00,66.0,66.0,65.95,65.99,44800.0,23.5413,23.5413,23.5235,23.5378,44800.0
2006-01-03 13:20:00,65.98,66.0,65.96,66.0,51000.0,23.5342,23.5413,23.5271,23.5413,51000.0
2006-01-03 13:30:00,65.99,66.02,65.97,65.99,80800.0,23.5378,23.5485,23.5306,23.5378,80800.0
2006-01-03 13:40:00,65.99,66.09,65.99,66.08,104100.0,23.5378,23.5734,23.5378,23.5699,104100.0
2006-01-03 13:50:00,66.07,66.07,66.0,66.0,71800.0,23.5663,23.5663,23.5413,23.5413,71800.0
2006-01-03 14:00:00,66.01,66.23,66.01,66.2,151600.0,23.5449,23.6234,23.5449,23.6127,151600.0
2006-01-03 14:10:00,66.22,66.33,66.16,66.26,145200.0,23.6198,23.659,23.5984,23.6341,145200.0
2006-01-03 14:20:00,66.27,66.32,66.17,66.17,123000.0,23.6376,23.6555,23.602,23.602,123000.0
2006-01-03 14:30:00,66.17,66.33,66.16,66.27,147300.0,23.602,23.659,23.5984,23.6376,147300.0
2006-01-03 14:40:00,66.27,66.45,66.27,66.45,117000.0,23.6376,23.7018,23.6376,23.7018,117000.0
2006-01-03 14:50:00,66.5,66.5,66.4,66.4,149800.0,23.7197,23.7197,23.684,23.684,149800.0
2006-01-03 15:00:00,66.4,66.56,66.38,66.51,295000.0,23.684,23.7411,23.6769,23.7232,295000.0
2006-01-03 15:10:00,66.51,66.53,66.39,66.42,239300.0,23.7232,23.7304,23.6804,23.6911,239300.0
2006-01-03 15:20:00,66.41,66.43,66.34,66.4,297900.0,23.6876,23.6947,23.6626,23.684,297900.0
2006-01-03 15:30:00,66.41,66.53,66.38,66.38,327900.0,23.6876,23.7304,23.6769,23.6769,327900.0
2006-01-03 15:40:00,66.39,66.47,66.36,66.41,225100.0,23.6804,23.709,23.6697,23.6876,225100.0
2006-01-03 15:50:00,66.41,66.48,66.4,66.45,217800.0,23.6876,23.7125,23.684,23.7018,217800.0
2006-01-04 09:30:00,66.95,66.99,66.77,66.77,348900.0,23.8802,23.8945,23.816,23.816,348900.0
2006-01-04 09:40:00,66.77,66.81,66.67,66.77,233000.0,23.816,23.8302,23.7803,23.816,233000.0
2006-01-04 09:50:00,66.77,66.77,66.69,66.69,239200.0,23.816,23.816,23.7874,23.7874,239200.0
2006-01-04 10:00:00,66.7,66.89,66.68,66.88,342500.0,23.791,23.8588,23.7839,23.8552,342500.0
2006-01-04 10:10:00,66.88,66.89,66.76,66.82,158500.0,23.8552,23.8588,23.8124,23.8338,158500.0
2006-01-04 10:20:00,66.82,66.82,66.76,66.82,79600.0,23.8338,23.8338,23.8124,23.8338,79600.0
2006-01-04 10:30:00,66.79,66.95,66.78,66.93,151100.0,23.8231,23.8802,23.8195,23.873,151100.0
2006-01-04 10:40:00,66.93,66.94,66.81,66.82,104800.0,23.873,23.8766,23.8302,23.8338,104800.0
2006-01-04 10:50:00,66.81,66.86,66.76,66.81,134200.0,23.8302,23.8481,23.8124,23.8302,134200.0
2006-01-04 11:00:00,66.81,66.85,66.76,66.83,189400.0,23.8302,23.8445,23.8124,23.8374,189400.0
2006-01-04 11:10:00,66.83,66.94,66.8,66.83,152900.0,23.8374,23.8766,23.8267,23.8374,152900.0
2006-01-04 11:20:00,66.83,66.92,66.8,66.83,198300.0,23.8374,23.8695,23.8267,23.8374,198300.0
2006-01-04 11:30:00,66.82,66.84,66.78,66.82,93200.0,23.8338,23.8409,23.8195,23.8338,93200.0
2006-01-04 11:40:00,66.8,66.89,66.78,66.85,92900.0,23.8267,23.8588,23.8195,23.8445,92900.0
2006-01-04 11:50:00,66.85,66.94,66.82,66.85,147400.0,23.8445,23.8766,23.8338,23.8445,147400.0
2006-01-04 12:00:00,66.85,66.85,66.69,66.71,67600.0,23.8445,23.8445,23.7874,23.7946,67600.0
2006-01-04 12:10:00,66.7,66.79,66.67,66.79,64500.0,23.791,23.8231,23.7803,23.8231,64500.0
2006-01-04 12:20:00,66.79,66.79,66.71,66.76,25300.0,23.8231,23.8231,23.7946,23.8124,25300.0
2006-01-04 12:30:00,66.75,66.76,66.55,66.68,79200.0,23.8088,23.8124,23.7375,23.7839,79200.0
2006-01-04 12:40:00,66.68,66.71,66.61,66.61,60500.0,23.7839,23.7946,23.7589,23.7589,60500.0
2006-01-04 12:50:00,66.61,66.61,66.52,66.55,49700.0,23.7589,23.7589,23.7268,23.7375,49700.0
2006-01-04 13:00:00,66.55,66.6,66.51,66.59,71700.0,23.7375,23.7553,23.7232,23.7518,71700.0
2006-01-04 13:10:00,66.61,66.68,66.58,66.67,55600.0,23.7589,23.7839,23.7482,23.7803,55600.0
2006-01-04 13:20:00,66.67,66.72,66.67,66.71,32400.0,23.7803,23.7981,23.7803,23.7946,32400.0
2006-01-04 13:30:00,66.7,66.71,66.63,66.65,27700.0,23.791,23.7946,23.766,23.7732,27700.0
2006-01-04 13:40:00,66.65,66.74,66.65,66.74,33400.0,23.7732,23.8053,23.7732,23.8053,33400.0
2006-01-04 13:50:00,66.72,66.75,66.68,66.7,111200.0,23.7981,23.8088,23.7839,23.791,111200.0
2006-01-04 14:00:00,66.7,66.72,66.7,66.7,32600.0,23.791,23.7981,23.791,23.791,32600.0
2006-01-04 14:10:00,66.7,66.71,66.65,66.69,63700.0,23.791,23.7946,23.7732,23.7874,63700.0
2006-01-04 14:20:00,66.69,66.76,66.69,66.76,51400.0,23.7874,23.8124,23.7874,23.8124,51400.0
2006-01-04 14:30:00,66.74,66.82,66.74,66.8,33900.0,23.8053,23.8338,23.8053,23.8267,33900.0
2006-01-04 14:40:00,66.79,66.84,66.76,66.76,68500.0,23.8231,23.8409,23.8124,23.8124,68500.0
2006-01-04 14:50:00,66.77,66.79,66.73,66.74,51300.0,23.816,23.8231,23.8017,23.8053,51300.0
2006-01-04 15:00:00,66.74,66.84,66.74,66.81,49900.0,23.8053,23.8409,23.8053,23.8302,49900.0
2006-01-04 15:10:00,66.8,66.85,66.78,66.85,87000.0,23.8267,23.8445,23.8195,23.8445,87000.0
2006-01-04 15:20:00,66.85,66.97,66.84,66.94,84700.0,23.8445,23.8873,23.8409,23.8766,84700.0
2006-01-04 15:30:00,66.94,67.0,66.94,66.99,100500.0,23.8766,23.898,23.8766,23.8945,100500.0
2006-01-04 15:40:00,66.99,67.0,66.89,66.89,73400.0,23.8945,23.898,23.8588,23.8588,73400.0
2006-01-04 15:50:00,66.9,66.9,66.8,66.86,238300.0,23.8623,23.8623,23.8267,23.8481,238300.0
2006-01-05 09:30:00,67.17,67.17,67.05,67.07,172500.0,23.9587,23.9587,23.9159,23.923,172500.0
2006-01-05 09:40:00,67.08,67.14,67.05,67.07,166700.0,23.9266,23.948,23.9159,23.923,166700.0
2006-01-05 09:50:00,67.06,67.07,66.96,67.01,104400.0,23.9194,23.923,23.8837,23.9016,104400.0
2006-01-05 10:00:00,67.0,67.2,66.97,67.15,169300.0,23.898,23.9694,23.8873,23.9515,169300.0
2006-01-05 10:10:00,67.15,67.19,67.12,67.17,114800.0,23.9515,23.9658,23.9408,23.9587,114800.0
2006-01-05 10:20:00,67.15,67.16,67.02,67.05,173300.0,23.9515,23.9551,23.9052,23.9159,173300.0
2006-01-05 10:30:00,67.05,67.05,66.74,66.76,399300.0,23.9159,23.9159,23.8053,23.8124,399300.0
2006-01-05 10:40:00,66.77,66.77,66.52,66.58,268600.0,23.816,23.816,23.7268,23.7482,268600.0
2006-01-05 10:50:00,66.57,66.74,66.57,66.7,125100.0,23.7446,23.8053,23.7446,23.791,125100.0
2006-01-05 11:00:00,66.68,66.84,66.64,66.83,169200.0,23.7839,23.8409,23.7696,23.8374,169200.0
2006-01-05 11:10:00,66.82,66.95,66.77,66.85,179700.0,23.8338,23.8802,23.816,23.8445,179700.0
2006-01-05 11:20:00,66.86,66.89,66.64,66.65,80600.0,23.8481,23.8588,23.7696,23.7732,80600.0
2006-01-05 11:30:00,66.65,66.85,66.65,66.82,62000.0,23.7732,23.8445,23.7732,23.8338,62000.0
2006-01-05 11:40:00,66.83,66.85,66.76,66.78,34100.0,23.8374,23.8445,23.8124,23.8195,34100.0
2006-01-05 11:50:00,66.78,66.9,66.77,66.86,74100.0,23.8195,23.8623,23.816,23.8481,74100.0
2006-01-05 12:00:00,66.85,66.99,66.83,66.89,56500.0,23.8445,23.8945,23.8374,23.8588,56500.0
2006-01-05 12:10:00,66.9,66.98,66.89,66.95,65300.0,23.8623,23.8909,23.8588,23.8802,65300.0
2006-01-05 12:20:00,66.98,67.05,66.96,66.99,50600.0,23.8909,23.9159,23.8837,23.8945,50600.0
2006-01-05 12:30:00,66.99,67.02,66.86,66.87,43800.0,23.8945,23.9052,23.8481,23.8516,43800.0
2006-01-05 12:40:00,66.85,66.91,66.8,66.85,56200.0,23.8445,23.8659,23.8267,23.8445,56200.0
2006-01-05 12:50:00,66.84,66.9,66.81,66.89,17700.0,23.8409,23.8623,23.8302,23.8588,17700.0
2006-01-05 13:00:00,66.89,66.93,66.86,66.91,30700.0,23.8588,23.873,23.8481,23.8659,30700.0
2006-01-05 13:10:00,66.88,66.98,66.86,66.87,51900.0,23.8552,23.8909,23.8481,23.8516,51900.0
2006-01-05 13:20:00,66.87,66.9,66.81,66.83,17100.0,23.8516,23.8623,23.8302,23.8374,17100.0
2006-01-05 13:30:00,66.83,66.94,66.82,66.93,39000.0,23.8374,23.8766,23.8338,23.873,39000.0
2006-01-05 13:40:00,66.92,67.0,66.9,66.92,35200.0,23.8695,23.898,23.8623,23.8695,35200.0
2006-01-05 13:50:00,66.92,66.93,66.83,66.84,47000.0,23.8695,23.873,23.8374,23.8409,47000.0
2006-01-05 14:00:00,66.84,66.84,66.62,66.62,58900.0,23.8409,23.8409,23.7625,23.7625,58900.0
2006-01-05 14:10:00,66.62,66.76,66.61,66.72,54800.0,23.7625,23.8124,23.7589,23.7981,54800.0
2006-01-05 14:20:00,66.72,66.78,66.64,66.67,73500.0,23.7981,23.8195,23.7696,23.7803,73500.0
2006-01-05 14:30:00,66.67,66.72,66.65,66.7,36300.0,23.7803,23.7981,23.7732,23.791,36300.0
2006-01-05 14:40:00,66.69,66.72,66.64,66.7,57400.0,23.7874,23.7981,23.7696,23.791,57400.0
2006-01-05 14:50:00,66.7,66.72,66.66,66.7,46700.0,23.791,23.7981,23.7767,23.791,46700.0
2006-01-05 15:00:00,66.71,66.75,66.7,66.71,38500.0,23.7946,23.8088,23.791,23.7946,38500.0
2006-01-05 15:10:00,66.71,66.71,66.61,66.62,70900.0,23.7946,23.7946,23.7589,23.7625,70900.0
2006-01-05 15:20:00,66.61,66.67,66.61,66.63,46200.0,23.7589,23.7803,23.7589,23.766,46200.0
2006-01-05 15:30:00,66.64,66.74,66.64,66.71,84600.0,23.7696,23.8053,23.7696,23.7946,84600.0
2006-01-05 15:40:00,66.7,66.72,66.57,66.57,147300.0,23.791,23.7981,23.7446,23.7446,147300.0
2006-01-05 15:50:00,66.56,66.57,66.48,66.5,362200.0,23.7411,23.7446,23.7125,23.7197,362200.0
2006-01-06 09:30:00,67.95,68.03,67.86,67.86,205200.0,24.2369,24.2654,24.2048,24.2048,205200.0
2006-01-06 09:40:00,67.87,67.97,67.82,67.97,246200.0,24.2083,24.244,24.1905,24.244,246200.0
2006-01-06 09:50:00,67.95,68.1,67.94,68.09,182500.0,24.2369,24.2904,24.2333,24.2868,182500.0
2006-01-06 10:00:00,68.06,68.11,67.9,67.96,201700.0,24.2761,24.2939,24.219,24.2404,201700.0
2006-01-06 10:10:00,67.95,68.25,67.95,68.11,280000.0,24.2369,24.3439,24.2369,24.2939,280000.0
2006-01-06 10:20:00,68.09,68.15,67.97,68.03,132600.0,24.2868,24.3082,24.244,24.2654,132600.0
2006-01-06 10:30:00,68.03,68.15,68.01,68.15,77400.0,24.2654,24.3082,24.2583,24.3082,77400.0
2006-01-06 10:40:00,68.16,68.18,68.06,68.18,90200.0,24.3118,24.3189,24.2761,24.3189,90200.0
2006-01-06 10:50:00,68.18,68.19,68.09,68.13,107900.0,24.3189,24.3225,24.2868,24.3011,107900.0
2006-01-06 11:00:00,68.14,68.16,68.08,68.08,66000.0,24.3046,24.3118,24.2832,24.2832,66000.0
2006-01-06 11:10:00,68.08,68.09,67.95,68.03,91200.0,24.2832,24.2868,24.2369,24.2654,91200.0
2006-01-06 11:20:00,68.03,68.04,67.96,68.0,84200.0,24.2654,24.269,24.2404,24.2547,84200.0
2006-01-06 11:30:00,67.99,68.2,67.98,68.18,81000.0,24.2511,24.326,24.2476,24.3189,81000.0
2006-01-06 11:40:00,68.15,68.19,68.12,68.12,46300.0,24.3082,24.3225,24.2975,24.2975,46300.0
2006-01-06 11:50:00,68.13,68.18,68.11,68.17,29100.0,24.3011,24.3189,24.2939,24.3153,29100.0
2006-01-06 12:00:00,68.16,68.26,68.16,68.21,96200.0,24.3118,24.3474,24.3118,24.3296,96200.0
2006-01-06 12:10:00,68.2,68.35,68.2,68.27,73700.0,24.326,24.3795,24.326,24.351,73700.0
2006-01-06 12:20:00,68.27,68.34,68.2,68.25,53500.0,24.351,24.376,24.326,24.3439,53500.0
2006-01-06 12:30:00,68.24,68.24,68.16,68.16,52900.0,24.3403,24.3403,24.3118,24.3118,52900.0
2006-01-06 12:40:00,68.17,68.18,68.12,68.14,45900.0,24.3153,24.3189,24.2975,24.3046,45900.0
2006-01-06 12:50:00,68.15,68.15,68.12,68.12,45600.0,24.3082,24.3082,24.2975,24.2975,45600.0
2006-01-06 13:00:00,68.13,68.14,68.1,68.1,29500.0,24.3011,24.3046,24.2904,24.2904,29500.0
2006-01-06 13:10:00,68.09,68.12,68.07,68.1,39800.0,24.2868,24.2975,24.2797,24.2904,39800.0
2006-01-06 13:20:00,68.1,68.1,68.06,68.08,28400.0,24.2904,24.2904,24.2761,24.2832,28400.0
2006-01-06 13:30:00,68.09,68.15,68.07,68.15,84600.0,24.2868,24.3082,24.2797,24.3082,84600.0
2006-01-06 13:40:00,68.15,68.25,68.14,68.23,29100.0,24.3082,24.3439,24.3046,24.3367,29100.0
2006-01-06 13:50:00,68.25,68.33,68.25,68.29,37300.0,24.3439,24.3724,24.3439,24.3581,37300.0
2006-01-06 14:00:00,68.27,68.3,68.24,68.26,43200.0,24.351,24.3617,24.3403,24.3474,43200.0
2006-01-06 14:10:00,68.26,68.31,68.16,68.29,67800.0,24.3474,24.3653,24.3118,24.3581,67800.0
2006-01-06 14:20:00,68.29,68.29,68.2,68.22,21800.0,24.3581,24.3581,24.326,24.3332,21800.0
2006-01-06 14:30:00,68.24,68.24,68.2,68.21,25000.0,24.3403,24.3403,24.326,24.3296,25000.0
2006-01-06 14:40:00,68.21,68.25,68.2,68.24,31300.0,24.3296,24.3439,24.326,24.3403,31300.0
2006-01-06 14:50:00,68.24,68.27,68.21,68.22,64500.0,24.3403,24.351,24.3296,24.3332,64500.0
2006-01-06 15:00:00,68.23,68.25,68.2,68.21,55500.0,24.3367,24.3439,24.326,24.3296,55500.0
2006-01-06 15:10:00,68.22,68.26,68.1,68.11,88600.0,24.3332,24.3474,24.2904,24.2939,88600.0
2006-01-06 15:20:00,68.11,68.12,68.0,68.0,160000.0,24.2939,24.2975,24.2547,24.2547,160000.0
2006-01-06 15:30:00,67.99,68.1,67.93,67.95,191700.0,24.2511,24.2904,24.2297,24.2369,191700.0
2006-01-06 15:40:00,67.94,68.01,67.92,67.94,283000.0,24.2333,24.2583,24.2262,24.2333,283000.0
2006-01-06 15:50:00,67.95,68.06,67.92,68.06,158500.0,24.2369,24.2761,24.2262,24.2761,158500.0
2006-01-09 09:30:00,68.45,68.54,68.45,68.47,213900.0,24.4152,24.4473,24.4152,24.4223,213900.0
2006-01-09 09:40:00,68.47,68.47,68.34,68.4,162400.0,24.4223,24.4223,24.376,24.3974,162400.0
2006-01-09 09:50:00,68.4,68.4,68.28,68.31,192300.0,24.3974,24.3974,24.3546,24.3653,192300.0
2006-01-09 10:00:00,68.32,68.5,68.3,68.5,186200.0,24.3688,24.433,24.3617,24.433,186200.0
2006-01-09 10:10:00,68.51,68.54,68.34,68.39,107300.0,24.4366,24.4473,24.376,24.3938,107300.0
2006-01-09 10:20:00,68.37,68.4,68.3,68.3,137700.0,24.3867,24.3974,24.3617,24.3617,137700.0
2006-01-09 10:30:00,68.3,68.33,68.21,68.23,232600.0,24.3617,24.3724,24.3296,24.3367,232600.0
2006-01-09 10:40:00,68.23,68.23,68.1,68.1,99700.0,24.3367,24.3367,24.2904,24.2904,99700.0
2006-01-09 10:50:00,68.1,68.18,68.06,68.15,96900.0,24.2904,24.3189,24.2761,24.3082,96900.0
2006-01-09 11:00:00,68.15,68.19,68.11,68.13,94700.0,24.3082,24.3225,24.2939,24.3011,94700.0
2006-01-09 11:10:00,68.13,68.19,68.08,68.09,110400.0,24.3011,24.3225,24.2832,24.2868,110400.0
2006-01-09 11:20:00,68.09,68.15,68.08,68.12,110100.0,24.2868,24.3082,24.2832,24.2975,110100.0
2006-01-09 11:30:00,68.12,68.12,68.01,68.05,82500.0,24.2975,24.2975,24.2583,24.2725,82500.0
2006-01-09 11:40:00,68.03,68.03,67.89,67.9,58400.0,24.2654,24.2654,24.2155,24.219,58400.0
2006-01-09 11:50:00,67.9,67.93,67.88,67.93,36900.0,24.219,24.2297,24.2119,24.2297,36900.0
2006-01-09 12:00:00,67.95,68.06,67.95,68.06,34200.0,24.2369,24.2761,24.2369,24.2761,34200.0
2006-01-09 12:10:00,68.11,68.14,67.93,67.94,25700.0,24.2939,24.3046,24.2297,24.2333,25700.0
2006-01-09 12:20:00,67.93,68.03,67.93,68.0,29800.0,24.2297,24.2654,24.2297,24.2547,29800.0
2006-01-09 12:30:00,68.02,68.11,68.0,68.09,29300.0,24.2618,24.2939,24.2547,24.2868,29300.0
2006-01-09 12:40:00,68.09,68.12,68.06,68.1,95100.0,24.2868,24.2975,24.2761,24.2904,95100.0
2006-01-09 12:50:00,68.07,68.16,68.06,68.14,55500.0,24.2797,24.3118,24.2761,24.3046,55500.0
2006-01-09 13:00:00,68.12,68.16,68.05,68.06,47800.0,24.2975,24.3118,24.2725,24.2761,47800.0
2006-01-09 13:10:00,68.06,68.07,67.95,68.0,33900.0,24.2761,24.2797,24.2369,24.2547,33900.0
2006-01-09 13:20:00,68.0,68.06,68.0,68.03,68600.0,24.2547,24.2761,24.2547,24.2654,68600.0
2006-01-09 13:30:00,68.03,68.09,68.02,68.09,54600.0,24.2654,24.2868,24.2618,24.2868,54600.0
2006-01-09 13:40:00,68.09,68.15,68.07,68.14,85500.0,24.2868,24.3082,24.2797,24.3046,85500.0
2006-01-09 13:50:00,68.14,68.22,68.14,68.21,99200.0,24.3046,24.3332,24.3046,24.3296,99200.0
2006-01-09 14:00:00,68.21,68.32,68.2,68.31,70300.0,24.3296,24.3688,24.326,24.3653,70300.0
2006-01-09 14:10:00,68.32,68.34,68.25,68.26,89900.0,24.3688,24.376,24.3439,24.3474,89900.0
2006-01-09 14:20:00,68.28,68.31,68.25,68.26,69400.0,24.3546,24.3653,24.3439,24.3474,69400.0
2006-01-09 14:30:00,68.27,68.3,68.24,68.26,71400.0,24.351,24.3617,24.3403,24.3474,71400.0
2006-01-09 14:40:00,68.25,68.29,68.2,68.28,74800.0,24.3439,24.3581,24.326,24.3546,74800.0
2006-01-09 14:50:00,68.28,68.33,68.24,68.3,53200.0,24.3546,24.3724,24.3403,24.3617,53200.0
2006-01-09 15:00:00,68.3,68.3,68.22,68.28,44400.0,24.3617,24.3617,24.3332,24.3546,44400.0
2006-01-09 15:10:00,68.3,68.3,68.15,68.18,86400.0,24.3617,24.3617,24.3082,24.3189,86400.0
2006-01-09 15:20:00,68.18,68.18,68.05,68.08,182100.0,24.3189,24.3189,24.2725,24.2832,182100.0
2006-01-09 15:30:00,68.07,68.15,68.04,68.05,203400.0,24.2797,24.3082,24.269,24.2725,203400.0
2006-01-09 15:40:00,68.05,68.09,68.04,68.08,194600.0,24.2725,24.2868,24.269,24.2832,194600.0
2006-01-09 15:50:00,68.08,68.14,68.04,68.06,239000.0,24.2832,24.3046,24.269,24.2761,239000.0
2006-01-10 09:30:00,68.1,68.17,68.07,68.15,120200.0,24.2904,24.3153,24.2797,24.3082,120200.0
2006-01-10 09:40:00,68.16,68.25,68.13,68.22,139800.0,24.3118,24.3439,24.3011,24.3332,139800.0
2006-01-10 09:50:00,68.21,68.28,68.15,68.28,107100.0,24.3296,24.3546,24.3082,24.3546,107100.0
2006-01-10 10:00:00,68.29,68.4,68.22,68.39,104400.0,24.3581,24.3974,24.3332,24.3938,104400.0
2006-01-10 10:10:00,68.39,68.54,68.35,68.52,153600.0,24.3938,24.4473,24.3795,24.4402,153600.0
2006-01-10 10:20:00,68.52,68.53,68.47,68.51,152100.0,24.4402,24.4437,24.4223,24.4366,152100.0
2006-01-10 10:30:00,68.51,68.53,68.45,68.46,106400.0,24.4366,24.4437,24.4152,24.4188,106400.0
2006-01-10 10:40:00,68.45,68.45,68.37,68.37,75500.0,24.4152,24.4152,24.3867,24.3867,75500.0
2006-01-10 10:50:00,68.36,68.43,68.32,68.32,46400.0,24.3831,24.4081,24.3688,24.3688,46400.0
2006-01-10 11:00:00,68.32,68.35,68.15,68.22,74400.0,24.3688,24.3795,24.3082,24.3332,74400.0
2006-01-10 11:10:00,68.22,68.24,68.11,68.23,82100.0,24.3332,24.3403,24.2939,24.3367,82100.0
2006-01-10 11:20:00,68.21,68.21,68.09,68.13,99100.0,24.3296,24.3296,24.2868,24.3011,99100.0
2006-01-10 11:30:00,68.14,68.28,68.09,68.25,39300.0,24.3046,24.3546,24.2868,24.3439,39300.0
2006-01-10 11:40:00,68.26,68.34,68.25,68.28,35400.0,24.3474,24.376,24.3439,24.3546,35400.0
2006-01-10 11:50:00,68.3,68.32,68.27,68.31,20900.0,24.3617,24.3688,24.351,24.3653,20900.0
2006-01-10 12:00:00,68.3,68.35,68.19,68.19,184100.0,24.3617,24.3795,24.3225,24.3225,184100.0
2006-01-10 12:10:00,68.2,68.31,68.15,68.29,27300.0,24.326,24.3653,24.3082,24.3581,27300.0
2006-01-10 12:20:00,68.29,68.3,68.21,68.22,14200.0,24.3581,24.3617,24.3296,24.3332,14200.0
2006-01-10 12:30:00,68.22,68.25,68.15,68.23,31100.0,24.3332,24.3439,24.3082,24.3367,31100.0
2006-01-10 12:40:00,68.22,68.31,68.2,68.22,40500.0,24.3332,24.3653,24.326,24.3332,40500.0
2006-01-10 12:50:00,68.17,68.22,68.12,68.12,18300.0,24.3153,24.3332,24.2975,24.2975,18300.0
2006-01-10 13:00:00,68.16,68.17,68.12,68.16,18700.0,24.3118,24.3153,24.2975,24.3118,18700.0
2006-01-10 13:10:00,68.15,68.18,68.11,68.13,19700.0,24.3082,24.3189,24.2939,24.3011,19700.0
2006-01-10 13:20:00,68.16,68.21,68.12,68.2,25000.0,24.3118,24.3296,24.2975,24.326,25000.0
2006-01-10 13:30:00,68.19,68.23,68.12,68.19,24000.0,24.3225,24.3367,24.2975,24.3225,24000.0
2006-01-10 13:40:00,68.2,68.24,68.16,68.22,21800.0,24.326,24.3403,24.3118,24.3332,21800.0
2006-01-10 13:50:00,68.19,68.22,68.17,68.19,24900.0,24.3225,24.3332,24.3153,24.3225,24900.0
2006-01-10 14:00:00,68.16,68.22,68.14,68.2,29800.0,24.3118,24.3332,24.3046,24.326,29800.0
2006-01-10 14:10:00,68.2,68.22,68.12,68.13,38400.0,24.326,24.3332,24.2975,24.3011,38400.0
2006-01-10 14:20:00,68.13,68.19,68.12,68.14,37900.0,24.3011,24.3225,24.2975,24.3046,37900.0
2006-01-10 14:30:00,68.12,68.19,68.11,68.14,23000.0,24.2975,24.3225,24.2939,24.3046,23000.0
2006-01-10 14:40:00,68.13,68.17,68.13,68.17,29900.0,24.3011,24.3153,24.3011,24.3153,29900.0
2006-01-10 14:50:00,68.16,68.17,68.03,68.05,64200.0,24.3118,24.3153,24.2654,24.2725,64200.0
2006-01-10 15:00:00,68.05,68.14,68.05,68.12,44800.0,24.2725,24.3046,24.2725,24.2975,44800.0
2006-01-10 15:10:00,68.12,68.17,68.09,68.16,50600.0,24.2975,24.3153,24.2868,24.3118,50600.0
2006-01-10 15:20:00,68.17,68.22,68.12,68.2,94500.0,24.3153,24.3332,24.2975,24.326,94500.0
2006-01-10 15:30:00,68.2,68.25,68.19,68.21,78200.0,24.326,24.3439,24.3225,24.3296,78200.0
2006-01-10 15:40:00,68.2,68.25,68.18,68.24,77800.0,24.326,24.3439,24.3189,24.3403,77800.0
2006-01-10 15:50:00,68.24,68.27,68.21,68.21,83900.0,24.3403,24.351,24.3296,24.3296,83900.0
2006-01-11 09:30:00,67.33,67.4,67.29,67.38,193100.0,24.0157,24.0407,24.0015,24.0336,193100.0
2006-01-11 09:40:00,67.37,67.45,67.3,67.4,252200.0,24.03,24.0585,24.005,24.0407,252200.0
2006-01-11 09:50:00,67.4,67.48,67.35,67.37,125700.0,24.0407,24.0692,24.0229,24.03,125700.0
2006-01-11 10:00:00,67.37,67.39,67.31,67.31,105500.0,24.03,24.0371,24.0086,24.0086,105500.0
2006-01-11 10:10:00,67.31,67.32,67.16,67.18,138800.0,24.0086,24.0122,23.9551,23.9622,138800.0
2006-01-11 10:20:00,67.18,67.3,67.18,67.25,111100.0,23.9622,24.005,23.9622,23.9872,111100.0
2006-01-11 10:30:00,67.25,67.28,67.01,67.15,274500.0,23.9872,23.9979,23.9016,23.9515,274500.0
2006-01-11 10:40:00,67.16,67.2,67.05,67.17,135000.0,23.9551,23.9694,23.9159,23.9587,135000.0
2006-01-11 10:50:00,67.17,67.17,67.02,67.15,97200.0,23.9587,23.9587,23.9052,23.9515,97200.0
2006-01-11 11:00:00,67.16,67.39,67.15,67.36,143100.0,23.9551,24.0371,23.9515,24.0264,143100.0
2006-01-11 11:10:00,67.36,67.46,67.31,67.41,235800.0,24.0264,24.0621,24.0086,24.0443,235800.0
2006-01-11 11:20:00,67.41,67.48,67.35,67.47,103500.0,24.0443,24.0692,24.0229,24.0657,103500.0
2006-01-11 11:30:00,67.47,67.81,67.47,67.81,87300.0,24.0657,24.1869,24.0657,24.1869,87300.0
2006-01-11 11:40:00,67.81,67.84,67.72,67.73,75400.0,24.1869,24.1976,24.1548,24.1584,75400.0
2006-01-11 11:50:00,67.73,67.74,67.65,67.65,84700.0,24.1584,24.162,24.1299,24.1299,84700.0
2006-01-11 12:00:00,67.66,67.68,67.63,67.65,91700.0,24.1334,24.1406,24.1227,24.1299,91700.0
2006-01-11 12:10:00,67.65,67.67,67.6,67.67,152000.0,24.1299,24.137,24.112,24.137,152000.0
2006-01-11 12:20:00,67.67,67.81,67.66,67.78,98100.0,24.137,24.1869,24.1334,24.1762,98100.0
2006-01-11 12:30:00,67.75,67.87,67.7,67.83,34900.0,24.1655,24.2083,24.1477,24.1941,34900.0
2006-01-11 12:40:00,67.87,67.95,67.83,67.93,40200.0,24.2083,24.2369,24.1941,24.2297,40200.0
2006-01-11 12:50:00,67.93,68.12,67.93,68.08,52900.0,24.2297,24.2975,24.2297,24.2832,52900.0
2006-01-11 13:00:00,68.07,68.07,67.87,67.89,28100.0,24.2797,24.2797,24.2083,24.2155,28100.0
2006-01-11 13:10:00,67.9,67.97,67.85,67.85,40000.0,24.219,24.244,24.2012,24.2012,40000.0
2006-01-11 13:20:00,67.88,68.0,67.85,67.97,28100.0,24.2119,24.2547,24.2012,24.244,28100.0
2006-01-11 13:30:00,67.93,67.98,67.89,67.97,26600.0,24.2297,24.2476,24.2155,24.244,26600.0
2006-01-11 13:40:00,67.97,68.05,67.96,68.05,29300.0,24.244,24.2725,24.2404,24.2725,29300.0
2006-01-11 13:50:00,68.06,68.1,67.96,67.97,37600.0,24.2761,24.2904,24.2404,24.244,37600.0
2006-01-11 14:00:00,67.98,68.1,67.95,68.08,54900.0,24.2476,24.2904,24.2369,24.2832,54900.0
2006-01-11 14:10:00,68.08,68.17,68.07,68.11,42600.0,24.2832,24.3153,24.2797,24.2939,42600.0
2006-01-11 14:20:00,68.07,68.17,68.05,68.12,61800.0,24.2797,24.3153,24.2725,24.2975,61800.0
2006-01-11 14:30:00,68.11,68.16,68.04,68.14,41400.0,24.2939,24.3118,24.269,24.3046,41400.0
2006-01-11 14:40:00,68.16,68.17,68.05,68.09,50300.0,24.3118,24.3153,24.2725,24.2868,50300.0
2006-01-11 14:50:00,68.07,68.14,68.05,68.1,28300.0,24.2797,24.3046,24.2725,24.2904,28300.0
2006-01-11 15:00:00,68.1,68.1,67.97,67.98,54400.0,24.2904,24.2904,24.244,24.2476,54400.0
2006-01-11 15:10:00,67.99,68.02,67.95,67.98,49200.0,24.2511,24.2618,24.2369,24.2476,49200.0
2006-01-11 15:20:00,67.99,68.01,67.95,67.96,76600.0,24.2511,24.2583,24.2369,24.2404,76600.0
2006-01-11 15:30:00,67.96,67.97,67.93,67.93,77700.0,24.2404,24.244,24.2297,24.2297,77700.0
2006-01-11 15:40:00,67.93,67.93,67.86,67.86,82100.0,24.2297,24.2297,24.2048,24.2048,82100.0
2006-01-11 15:50:00,67.87,67.87,67.76,67.83,137600.0,24.2083,24.2083,24.1691,24.1941,137600.0
2006-01-12 09:30:00,68.64,68.74,68.59,68.72,226200.0,24.483,24.5187,24.4651,24.5115,226200.0
2006-01-12 09:40:00,68.72,68.84,68.71,68.8,129000.0,24.5115,24.5543,24.508,24.5401,129000.0
2006-01-12 09:50:00,68.8,68.85,68.73,68.75,106000.0,24.5401,24.5579,24.5151,24.5222,106000.0
2006-01-12 10:00:00,68.76,68.76,68.58,68.59,112400.0,24.5258,24.5258,24.4616,24.4651,112400.0
2006-01-12 10:10:00,68.59,68.67,68.53,68.65,172400.0,24.4651,24.4937,24.4437,24.4866,172400.0
2006-01-12 10:20:00,68.65,68.72,68.65,68.69,116500.0,24.4866,24.5115,24.4866,24.5008,116500.0
2006-01-12 10:30:00,68.69,68.92,68.69,68.9,183700.0,24.5008,24.5829,24.5008,24.5757,183700.0
2006-01-12 10:40:00,68.89,68.97,68.85,68.95,172500.0,24.5722,24.6007,24.5579,24.5936,172500.0
2006-01-12 10:50:00,68.95,69.03,68.93,69.01,184400.0,24.5936,24.6221,24.5864,24.615,184400.0
2006-01-12 11:00:00,69.0,69.07,68.96,68.96,145100.0,24.6114,24.6364,24.5971,24.5971,145100.0
2006-01-12 11:10:00,68.96,69.07,68.96,69.0,118900.0,24.5971,24.6364,24.5971,24.6114,118900.0
2006-01-12 11:20:00,69.0,69.01,68.91,68.94,63000.0,24.6114,24.615,24.5793,24.59,63000.0
2006-01-12 11:30:00,68.96,68.99,68.89,68.94,49600.0,24.5971,24.6078,24.5722,24.59,49600.0
2006-01-12 11:40:00,68.94,69.05,68.9,68.94,43300.0,24.59,24.6292,24.5757,24.59,43300.0
2006-01-12 11:50:00,68.96,69.02,68.86,68.86,34300.0,24.5971,24.6185,24.5615,24.5615,34300.0
2006-01-12 12:00:00,68.88,68.92,68.82,68.87,37000.0,24.5686,24.5829,24.5472,24.565,37000.0
2006-01-12 12:10:00,68.87,68.91,68.83,68.86,33800.0,24.565,24.5793,24.5508,24.5615,33800.0
2006-01-12 12:20:00,68.89,68.91,68.8,68.83,29000.0,24.5722,24.5793,24.5401,24.5508,29000.0
2006-01-12 12:30:00,68.82,68.86,68.8,68.83,24000.0,24.5472,24.5615,24.5401,24.5508,24000.0
2006-01-12 12:40:00,68.84,68.85,68.81,68.82,22800.0,24.5543,24.5579,24.5436,24.5472,22800.0
2006-01-12 12:50:00,68.82,68.83,68.73,68.74,47400.0,24.5472,24.5508,24.5151,24.5187,47400.0
2006-01-12 13:00:00,68.75,68.79,68.69,68.69,55000.0,24.5222,24.5365,24.5008,24.5008,55000.0
2006-01-12 13:10:00,68.68,68.68,68.6,68.63,85500.0,24.4973,24.4973,24.4687,24.4794,85500.0
2006-01-12 13:20:00,68.63,68.65,68.57,68.57,96900.0,24.4794,24.4866,24.458,24.458,96900.0
2006-01-12 13:30:00,68.57,68.59,68.53,68.55,41400.0,24.458,24.4651,24.4437,24.4509,41400.0
2006-01-12 13:40:00,68.57,68.57,68.31,68.34,186900.0,24.458,24.458,24.3653,24.376,186900.0
2006-01-12 13:50:00,68.34,68.35,68.17,68.3,135500.0,24.376,24.3795,24.3153,24.3617,135500.0
2006-01-12 14:00:00,68.3,68.33,68.15,68.16,108300.0,24.3617,24.3724,24.3082,24.3118,108300.0
2006-01-12 14:10:00,68.16,68.19,67.95,67.96,144100.0,24.3118,24.3225,24.2369,24.2404,144100.0
2006-01-12 14:20:00,67.98,68.06,67.9,68.0,147900.0,24.2476,24.2761,24.219,24.2547,147900.0
2006-01-12 14:30:00,68.01,68.01,67.91,67.95,101100.0,24.2583,24.2583,24.2226,24.2369,101100.0
2006-01-12 14:40:00,67.95,67.98,67.9,67.93,94900.0,24.2369,24.2476,24.219,24.2297,94900.0
2006-01-12 14:50:00,67.92,68.03,67.89,67.9,83100.0,24.2262,24.2654,24.2155,24.219,83100.0
2006-01-12 15:00:00,67.88,68.05,67.87,67.99,90000.0,24.2119,24.2725,24.2083,24.2511,90000.0
2006-01-12 15:10:00,67.97,68.04,67.9,67.91,80500.0,24.244,24.269,24.219,24.2226,80500.0
2006-01-12 15:20:00,67.92,67.96,67.7,67.71,184200.0,24.2262,24.2404,24.1477,24.1513,184200.0
2006-01-12 15:30:00,67.7,67.96,67.69,67.94,196000.0,24.1477,24.2404,24.1441,24.2333,196000.0
2006-01-12 15:40:00,67.95,67.96,67.78,67.79,135000.0,24.2369,24.2404,24.1762,24.1798,135000.0
2006-01-12 15:50:00,67.78,67.95,67.74,67.93,238100.0,24.1762,24.2369,24.162,24.2297,238100.0
2006-01-13 09:30:00,68.7,68.85,68.7,68.75,267600.0,24.5044,24.5579,24.5044,24.5222,267600.0
2006-01-13 09:40:00,68.75,68.98,68.74,68.87,254300.0,24.5222,24.6043,24.5187,24.565,254300.0
2006-01-13 09:50:00,68.86,68.99,68.83,68.88,229300.0,24.5615,24.6078,24.5508,24.5686,229300.0
2006-01-13 10:00:00,68.88,68.95,68.85,68.92,282400.0,24.5686,24.5936,24.5579,24.5829,282400.0
2006-01-13 10:10:00,68.93,68.97,68.88,68.94,146200.0,24.5864,24.6007,24.5686,24.59,146200.0
2006-01-13 10:20:00,68.94,68.96,68.86,68.93,124100.0,24.59,24.5971,24.5615,24.5864,124100.0
2006-01-13 10:30:00,68.93,69.14,68.9,69.14,180700.0,24.5864,24.6613,24.5757,24.6613,180700.0
2006-01-13 10:40:00,69.15,69.34,69.13,69.33,215600.0,24.6649,24.7327,24.6578,24.7291,215600.0
2006-01-13 10:50:00,69.33,69.38,69.21,69.36,106800.0,24.7291,24.7469,24.6863,24.7398,106800.0
2006-01-13 11:00:00,69.38,69.38,69.17,69.24,134800.0,24.7469,24.7469,24.672,24.697,134800.0
2006-01-13 11:10:00,69.24,69.47,69.23,69.41,140200.0,24.697,24.779,24.6934,24.7576,140200.0
2006-01-13 11:20:00,69.4,69.47,69.37,69.47,107000.0,24.7541,24.779,24.7434,24.779,107000.0
2006-01-13 11:30:00,69.43,69.5,69.4,69.46,73000.0,24.7648,24.7897,24.7541,24.7755,73000.0
2006-01-13 11:40:00,69.47,69.49,69.42,69.49,63700.0,24.779,24.7862,24.7612,24.7862,63700.0
2006-01-13 11:50:00,69.48,69.48,69.36,69.37,61700.0,24.7826,24.7826,24.7398,24.7434,61700.0
2006-01-13 12:00:00,69.36,69.4,69.28,69.32,146400.0,24.7398,24.7541,24.7113,24.7255,146400.0
2006-01-13 12:10:00,69.32,69.42,69.3,69.4,94800.0,24.7255,24.7612,24.7184,24.7541,94800.0
2006-01-13 12:20:00,69.37,69.6,69.37,69.59,124200.0,24.7434,24.8254,24.7434,24.8218,124200.0
2006-01-13 12:30:00,69.6,69.66,69.56,69.65,104600.0,24.8254,24.8468,24.8111,24.8432,104600.0
2006-01-13 12:40:00,69.65,69.66,69.41,69.5,59600.0,24.8432,24.8468,24.7576,24.7897,59600.0
2006-01-13 12:50:00,69.51,69.59,69.5,69.51,65200.0,24.7933,24.8218,24.7897,24.7933,65200.0
2006-01-13 13:00:00,69.5,69.55,69.46,69.49,69500.0,24.7897,24.8076,24.7755,24.7862,69500.0
2006-01-13 13:10:00,69.49,69.52,69.43,69.5,61800.0,24.7862,24.7969,24.7648,24.7897,61800.0
2006-01-13 13:20:00,69.49,69.55,69.48,69.55,37200.0,24.7862,24.8076,24.7826,24.8076,37200.0
2006-01-13 13:30:00,69.52,69.57,69.48,69.49,51500.0,24.7969,24.8147,24.7826,24.7862,51500.0
2006-01-13 13:40:00,69.48,69.5,69.45,69.46,47500.0,24.7826,24.7897,24.7719,24.7755,47500.0
2006-01-13 13:50:00,69.46,69.52,69.45,69.51,24300.0,24.7755,24.7969,24.7719,24.7933,24300.0
2006-01-13 14:00:00,69.51,69.57,69.5,69.57,35800.0,24.7933,24.8147,24.7897,24.8147,35800.0
2006-01-13 14:10:00,69.58,69.59,69.51,69.52,53900.0,24.8183,24.8218,24.7933,24.7969,53900.0
2006-01-13 14:20:00,69.53,69.54,69.49,69.52,76200.0,24.8004,24.804,24.7862,24.7969,76200.0
2006-01-13 14:30:00,69.53,69.59,69.53,69.58,39400.0,24.8004,24.8218,24.8004,24.8183,39400.0
2006-01-13 14:40:00,69.58,69.67,69.58,69.63,112200.0,24.8183,24.8504,24.8183,24.8361,112200.0
2006-01-13 14:50:00,69.62,69.72,69.6,69.72,72200.0,24.8325,24.8682,24.8254,24.8682,72200.0
2006-01-13 15:00:00,69.71,69.77,69.71,69.75,73300.0,24.8646,24.886,24.8646,24.8789,73300.0
2006-01-13 15:10:00,69.74,69.76,69.67,69.71,84000.0,24.8753,24.8825,24.8504,24.8646,84000.0
2006-01-13 15:20:00,69.71,69.71,69.56,69.58,179800.0,24.8646,24.8646,24.8111,24.8183,179800.0
2006-01-13 15:30:00,69.58,69.58,69.5,69.51,168200.0,24.8183,24.8183,24.7897,24.7933,168200.0
2006-01-13 15:40:00,69.52,69.52,69.46,69.48,197800.0,24.7969,24.7969,24.7755,24.7826,197800.0
2006-01-13 15:50:00,69.48,69.69,69.48,69.65,215600.0,24.7826,24.8575,24.7826,24.8432,215600.0
2006-01-17 09:30:00,70.1,70.35,70.1,70.27,356100.0,25.0037,25.0929,25.0037,25.0644,356100.0
2006-01-17 09:40:00,70.28,70.39,70.19,70.21,255800.0,25.0679,25.1072,25.0358,25.043,255800.0
2006-01-17 09:50:00,70.2,70.29,70.18,70.2,157000.0,25.0394,25.0715,25.0323,25.0394,157000.0
2006-01-17 10:00:00,70.2,70.21,70.13,70.19,96300.0,25.0394,25.043,25.0144,25.0358,96300.0
2006-01-17 10:10:00,70.19,70.29,70.15,70.28,111400.0,25.0358,25.0715,25.0216,25.0679,111400.0
2006-01-17 10:20:00,70.27,70.27,70.17,70.25,84100.0,25.0644,25.0644,25.0287,25.0572,84100.0
2006-01-17 10:30:00,70.23,70.26,70.11,70.11,60600.0,25.0501,25.0608,25.0073,25.0073,60600.0
2006-01-17 10:40:00,70.11,70.11,69.99,70.02,109200.0,25.0073,25.0073,24.9645,24.9752,109200.0
2006-01-17 10:50:00,69.99,70.09,69.99,70.07,69900.0,24.9645,25.0002,24.9645,24.993,69900.0
2006-01-17 11:00:00,70.08,70.13,70.01,70.08,102200.0,24.9966,25.0144,24.9716,24.9966,102200.0
2006-01-17 11:10:00,70.08,70.18,70.04,70.1,167500.0,24.9966,25.0323,24.9823,25.0037,167500.0
2006-01-17 11:20:00,70.1,70.15,70.04,70.07,93800.0,25.0037,25.0216,24.9823,24.993,93800.0
2006-01-17 11:30:00,70.06,70.07,69.9,69.9,71300.0,24.9895,24.993,24.9324,24.9324,71300.0
2006-01-17 11:40:00,69.87,69.98,69.85,69.95,53500.0,24.9217,24.9609,24.9146,24.9502,53500.0
2006-01-17 11:50:00,69.94,69.95,69.9,69.9,27800.0,24.9467,24.9502,24.9324,24.9324,27800.0
2006-01-17 12:00:00,69.9,69.93,69.89,69.9,33600.0,24.9324,24.9431,24.9288,24.9324,33600.0
2006-01-17 12:10:00,69.9,69.96,69.85,69.85,35800.0,24.9324,24.9538,24.9146,24.9146,35800.0
2006-01-17 12:20:00,69.86,69.87,69.8,69.84,51200.0,24.9181,24.9217,24.8967,24.911,51200.0
2006-01-17 12:30:00,69.84,69.9,69.77,69.77,50600.0,24.911,24.9324,24.886,24.886,50600.0
2006-01-17 12:40:00,69.78,69.92,69.78,69.92,54600.0,24.8896,24.9395,24.8896,24.9395,54600.0
2006-01-17 12:50:00,69.91,69.92,69.83,69.85,33400.0,24.936,24.9395,24.9074,24.9146,33400.0
2006-01-17 13:00:00,69.84,69.88,69.84,69.85,49100.0,24.911,24.9253,24.911,24.9146,49100.0
2006-01-17 13:10:00,69.86,69.86,69.8,69.81,34900.0,24.9181,24.9181,24.8967,24.9003,34900.0
2006-01-17 13:20:00,69.82,69.88,69.8,69.86,48500.0,24.9039,24.9253,24.8967,24.9181,48500.0
2006-01-17 13:30:00,69.87,69.92,69.86,69.9,43400.0,24.9217,24.9395,24.9181,24.9324,43400.0
2006-01-17 13:40:00,69.9,69.93,69.87,69.87,44800.0,24.9324,24.9431,24.9217,24.9217,44800.0
2006-01-17 13:50:00,69.87,69.99,69.86,69.96,80500.0,24.9217,24.9645,24.9181,24.9538,80500.0
2006-01-17 14:00:00,69.96,70.0,69.92,69.94,132700.0,24.9538,24.9681,24.9395,24.9467,132700.0
2006-01-17 14:10:00,69.95,70.0,69.91,70.0,64000.0,24.9502,24.9681,24.936,24.9681,64000.0
2006-01-17 14:20:00,69.99,69.99,69.92,69.94,57300.0,24.9645,24.9645,24.9395,24.9467,57300.0
2006-01-17 14:30:00,69.94,69.97,69.93,69.94,51500.0,24.9467,24.9574,24.9431,24.9467,51500.0
2006-01-17 14:40:00,69.94,69.97,69.87,69.93,143900.0,24.9467,24.9574,24.9217,24.9431,143900.0
2006-01-17 14:50:00,69.94,69.97,69.89,69.92,212700.0,24.9467,24.9574,24.9288,24.9395,212700.0
2006-01-17 15:00:00,69.92,70.07,69.92,70.05,270600.0,24.9395,24.993,24.9395,24.9859,270600.0
2006-01-17 15:10:00,70.05,70.13,70.03,70.03,131900.0,24.9859,25.0144,24.9788,24.9788,131900.0
2006-01-17 15:20:00,70.03,70.15,70.03,70.14,119800.0,24.9788,25.0216,24.9788,25.018,119800.0
2006-01-17 15:30:00,70.15,70.3,70.1,70.25,941700.0,25.0216,25.0751,25.0037,25.0572,941700.0
2006-01-17 15:40:00,70.25,70.33,70.24,70.33,223000.0,25.0572,25.0858,25.0537,25.0858,223000.0
2006-01-17 15:50:00,70.32,70.41,70.32,70.38,289100.0,25.0822,25.1143,25.0822,25.1036,289100.0
2006-01-18 09:30:00,70.21,70.24,69.98,70.02,160100.0,25.043,25.0537,24.9609,24.9752,160100.0
2006-01-18 09:40:00,70.0,70.02,69.92,69.96,271800.0,24.9681,24.9752,24.9395,24.9538,271800.0
2006-01-18 09:50:00,69.95,70.12,69.92,69.92,192300.0,24.9502,25.0109,24.9395,24.9395,192300.0
2006-01-18 10:00:00,69.92,69.92,69.69,69.78,160700.0,24.9395,24.9395,24.8575,24.8896,160700.0
2006-01-18 10:10:00,69.79,69.82,69.64,69.67,158700.0,24.8932,24.9039,24.8397,24.8504,158700.0
2006-01-18 10:20:00,69.67,69.83,69.65,69.78,122600.0,24.8504,24.9074,24.8432,24.8896,122600.0
2006-01-18 10:30:00,69.77,69.78,69.7,69.72,114600.0,24.886,24.8896,24.8611,24.8682,114600.0
2006-01-18 10:40:00,69.72,69.86,69.7,69.7,113400.0,24.8682,24.9181,24.8611,24.8611,113400.0
2006-01-18 10:50:00,69.69,69.75,69.66,69.74,110800.0,24.8575,24.8789,24.8468,24.8753,110800.0
2006-01-18 11:00:00,69.75,69.89,69.74,69.87,82200.0,24.8789,24.9288,24.8753,24.9217,82200.0
2006-01-18 11:10:00,69.87,69.92,69.77,69.77,75700.0,24.9217,24.9395,24.886,24.886,75700.0
2006-01-18 11:20:00,69.76,69.81,69.69,69.7,48000.0,24.8825,24.9003,24.8575,24.8611,48000.0
2006-01-18 11:30:00,69.7,69.7,69.62,69.65,100500.0,24.8611,24.8611,24.8325,24.8432,100500.0
2006-01-18 11:40:00,69.64,69.67,69.62,69.62,18800.0,24.8397,24.8504,24.8325,24.8325,18800.0
2006-01-18 11:50:00,69.62,69.62,69.41,69.43,47800.0,24.8325,24.8325,24.7576,24.7648,47800.0
2006-01-18 12:00:00,69.42,69.44,69.38,69.38,102500.0,24.7612,24.7683,24.7469,24.7469,102500.0
2006-01-18 12:10:00,69.37,69.39,69.27,69.29,60200.0,24.7434,24.7505,24.7077,24.7148,60200.0
2006-01-18 12:20:00,69.29,69.31,69.23,69.26,74800.0,24.7148,24.722,24.6934,24.7041,74800.0
2006-01-18 12:30:00,69.26,69.27,69.16,69.18,67400.0,24.7041,24.7077,24.6685,24.6756,67400.0
2006-01-18 12:40:00,69.19,69.29,69.18,69.26,41700.0,24.6792,24.7148,24.6756,24.7041,41700.0
2006-01-18 12:50:00,69.27,69.3,69.27,69.29,59700.0,24.7077,24.7184,24.7077,24.7148,59700.0
2006-01-18 13:00:00,69.29,69.31,69.15,69.17,92900.0,24.7148,24.722,24.6649,24.672,92900.0
2006-01-18 13:10:00,69.14,69.16,69.11,69.14,27600.0,24.6613,24.6685,24.6506,24.6613,27600.0
2006-01-18 13:20:00,69.13,69.14,69.06,69.07,54400.0,24.6578,24.6613,24.6328,24.6364,54400.0
2006-01-18 13:30:00,69.07,69.07,69.0,69.01,63600.0,24.6364,24.6364,24.6114,24.615,63600.0
2006-01-18 13:40:00,69.0,69.1,68.94,69.02,53600.0,24.6114,24.6471,24.59,24.6185,53600.0
2006-01-18 13:50:00,69.01,69.13,69.01,69.08,36300.0,24.615,24.6578,24.615,24.6399,36300.0
2006-01-18 14:00:00,69.08,69.2,69.06,69.13,34800.0,24.6399,24.6827,24.6328,24.6578,34800.0
2006-01-18 14:10:00,69.14,69.31,69.04,69.26,60300.0,24.6613,24.722,24.6257,24.7041,60300.0
2006-01-18 14:20:00,69.26,69.3,69.2,69.3,83700.0,24.7041,24.7184,24.6827,24.7184,83700.0
2006-01-18 14:30:00,69.29,69.35,69.18,69.21,105400.0,24.7148,24.7362,24.6756,24.6863,105400.0
2006-01-18 14:40:00,69.21,69.28,69.12,69.28,35500.0,24.6863,24.7113,24.6542,24.7113,35500.0
2006-01-18 14:50:00,69.27,69.27,69.16,69.18,33700.0,24.7077,24.7077,24.6685,24.6756,33700.0
2006-01-18 15:00:00,69.18,69.21,69.08,69.21,59000.0,24.6756,24.6863,24.6399,24.6863,59000.0
2006-01-18 15:10:00,69.19,69.25,69.17,69.24,50900.0,24.6792,24.7006,24.672,24.697,50900.0
2006-01-18 15:20:00,69.24,69.38,69.24,69.38,76300.0,24.697,24.7469,24.697,24.7469,76300.0
2006-01-18 15:30:00,69.39,69.48,69.36,69.46,113000.0,24.7505,24.7826,24.7398,24.7755,113000.0
2006-01-18 15:40:00,69.46,69.65,69.43,69.64,113200.0,24.7755,24.8432,24.7648,24.8397,113200.0
2006-01-18 15:50:00,69.65,69.68,69.49,69.52,94200.0,24.8432,24.8539,24.7862,24.7969,94200.0
2006-01-19 09:30:00,69.68,69.72,69.63,69.68,124800.0,24.8539,24.8682,24.8361,24.8539,124800.0
2006-01-19 09:40:00,69.66,69.74,69.64,69.69,126200.0,24.8468,24.8753,24.8397,24.8575,126200.0
2006-01-19 09:50:00,69.69,69.7,69.48,69.51,164400.0,24.8575,24.8611,24.7826,24.7933,164400.0
2006-01-19 10:00:00,69.52,69.61,69.43,69.59,175300.0,24.7969,24.829,24.7648,24.8218,175300.0
2006-01-19 10:10:00,69.58,69.68,69.4,69.65,85200.0,24.8183,24.8539,24.7541,24.8432,85200.0
2006-01-19 10:20:00,69.65,69.72,69.59,69.67,74400.0,24.8432,24.8682,24.8218,24.8504,74400.0
2006-01-19 10:30:00,69.66,69.95,69.48,69.94,182800.0,24.8468,24.9502,24.7826,24.9467,182800.0
2006-01-19 10:40:00,69.94,70.11,69.9,70.11,230300.0,24.9467,25.0073,24.9324,25.0073,230300.0
2006-01-19 10:50:00,70.11,70.14,70.0,70.0,105900.0,25.0073,25.018,24.9681,24.9681,105900.0
2006-01-19 11:00:00,70.0,70.12,69.92,70.1,125900.0,24.9681,25.0109,24.9395,25.0037,125900.0
2006-01-19 11:10:00,70.09,70.23,70.02,70.05,162800.0,25.0002,25.0501,24.9752,24.9859,162800.0
2006-01-19 11:20:00,70.04,70.08,69.95,70.06,148600.0,24.9823,24.9966,24.9502,24.9895,148600.0
2006-01-19 11:30:00,70.08,70.13,70.0,70.1,38800.0,24.9966,25.0144,24.9681,25.0037,38800.0
2006-01-19 11:40:00,70.09,70.09,70.05,70.08,13900.0,25.0002,25.0002,24.9859,24.9966,13900.0
2006-01-19 11:50:00,70.09,70.14,69.97,69.97,30600.0,25.0002,25.018,24.9574,24.9574,30600.0
2006-01-19 12:00:00,69.97,70.07,69.86,69.98,26700.0,24.9574,24.993,24.9181,24.9609,26700.0
2006-01-19 12:10:00,69.96,69.97,69.83,69.89,26300.0,24.9538,24.9574,24.9074,24.9288,26300.0
2006-01-19 12:20:00,69.88,69.94,69.83,69.94,22900.0,24.9253,24.9467,24.9074,24.9467,22900.0
2006-01-19 12:30:00,69.91,69.93,69.83,69.86,31700.0,24.936,24.9431,24.9074,24.9181,31700.0
2006-01-19 12:40:00,69.87,69.91,69.86,69.88,31700.0,24.9217,24.936,24.9181,24.9253,31700.0
2006-01-19 12:50:00,69.9,69.97,69.88,69.95,48400.0,24.9324,24.9574,24.9253,24.9502,48400.0
2006-01-19 13:00:00,69.97,70.1,69.97,70.06,64400.0,24.9574,25.0037,24.9574,24.9895,64400.0
2006-01-19 13:10:00,70.06,70.08,69.97,70.0,44000.0,24.9895,24.9966,24.9574,24.9681,44000.0
2006-01-19 13:20:00,70.0,70.04,69.99,70.03,13900.0,24.9681,24.9823,24.9645,24.9788,13900.0
2006-01-19 13:30:00,70.04,70.1,70.03,70.07,31900.0,24.9823,25.0037,24.9788,24.993,31900.0
2006-01-19 13:40:00,70.07,70.15,70.05,70.13,57900.0,24.993,25.0216,24.9859,25.0144,57900.0
2006-01-19 13:50:00,70.13,70.15,70.08,70.12,46300.0,25.0144,25.0216,24.9966,25.0109,46300.0
2006-01-19 14:00:00,70.12,70.18,70.12,70.18,85400.0,25.0109,25.0323,25.0109,25.0323,85400.0
2006-01-19 14:10:00,70.19,70.2,70.15,70.19,35900.0,25.0358,25.0394,25.0216,25.0358,35900.0
2006-01-19 14:20:00,70.19,70.29,70.18,70.29,119400.0,25.0358,25.0715,25.0323,25.0715,119400.0
2006-01-19 14:30:00,70.28,70.3,70.2,70.25,33100.0,25.0679,25.0751,25.0394,25.0572,33100.0
2006-01-19 14:40:00,70.24,70.25,70.18,70.2,216800.0,25.0537,25.0572,25.0323,25.0394,216800.0
2006-01-19 14:50:00,70.2,70.32,70.2,70.29,76100.0,25.0394,25.0822,25.0394,25.0715,76100.0
2006-01-19 15:00:00,70.3,70.33,70.25,70.28,80300.0,25.0751,25.0858,25.0572,25.0679,80300.0
2006-01-19 15:10:00,70.28,70.28,70.13,70.22,200600.0,25.0679,25.0679,25.0144,25.0465,200600.0
2006-01-19 15:20:00,70.22,70.28,70.16,70.26,140200.0,25.0465,25.0679,25.0251,25.0608,140200.0
2006-01-19 15:30:00,70.27,70.27,70.2,70.25,94100.0,25.0644,25.0644,25.0394,25.0572,94100.0
2006-01-19 15:40:00,70.25,70.31,70.24,70.27,158700.0,25.0572,25.0787,25.0537,25.0644,158700.0
2006-01-19 15:50:00,70.26,70.3,70.22,70.28,149900.0,25.0608,25.0751,25.0465,25.0679,149900.0
2006-01-20 09:30:00,71.04,71.1,71.03,71.09,246700.0,25.339,25.3604,25.3355,25.3569,246700.0
2006-01-20 09:40:00,71.12,71.14,71.06,71.07,147800.0,25.3676,25.3747,25.3462,25.3497,147800.0
2006-01-20 09:50:00,71.08,71.1,70.84,70.84,140100.0,25.3533,25.3604,25.2677,25.2677,140100.0
2006-01-20 10:00:00,70.85,71.04,70.78,70.8,189500.0,25.2713,25.339,25.2463,25.2534,189500.0
2006-01-20 10:10:00,70.86,70.88,70.7,70.73,187600.0,25.2748,25.282,25.2178,25.2285,187600.0
2006-01-20 10:20:00,70.74,70.78,70.6,70.61,109600.0,25.232,25.2463,25.1821,25.1857,109600.0
2006-01-20 10:30:00,70.6,70.63,70.43,70.46,133000.0,25.1821,25.1928,25.1215,25.1322,133000.0
2006-01-20 10:40:00,70.46,70.52,70.33,70.34,141300.0,25.1322,25.1536,25.0858,25.0894,141300.0
2006-01-20 10:50:00,70.33,70.36,70.07,70.33,203200.0,25.0858,25.0965,24.993,25.0858,203200.0
2006-01-20 11:00:00,70.34,70.34,70.15,70.29,144100.0,25.0894,25.0894,25.0216,25.0715,144100.0
2006-01-20 11:10:00,70.27,70.46,70.24,70.44,127600.0,25.0644,25.1322,25.0537,25.125,127600.0
2006-01-20 11:20:00,70.42,70.42,70.2,70.21,116500.0,25.1179,25.1179,25.0394,25.043,116500.0
2006-01-20 11:30:00,70.21,70.21,69.88,69.9,120500.0,25.043,25.043,24.9253,24.9324,120500.0
2006-01-20 11:40:00,69.9,69.99,69.78,69.85,117500.0,24.9324,24.9645,24.8896,24.9146,117500.0
2006-01-20 11:50:00,69.86,69.97,69.68,69.96,119100.0,24.9181,24.9574,24.8539,24.9538,119100.0
2006-01-20 12:00:00,69.93,70.1,69.93,69.99,88200.0,24.9431,25.0037,24.9431,24.9645,88200.0
2006-01-20 12:10:00,69.99,70.18,69.97,70.13,68700.0,24.9645,25.0323,24.9574,25.0144,68700.0
2006-01-20 12:20:00,70.12,70.31,70.12,70.31,38900.0,25.0109,25.0787,25.0109,25.0787,38900.0
2006-01-20 12:30:00,70.32,70.35,70.22,70.22,29700.0,25.0822,25.0929,25.0465,25.0465,29700.0
2006-01-20 12:40:00,70.23,70.24,70.05,70.19,43900.0,25.0501,25.0537,24.9859,25.0358,43900.0
2006-01-20 12:50:00,70.2,70.25,70.15,70.25,35800.0,25.0394,25.0572,25.0216,25.0572,35800.0
2006-01-20 13:00:00,70.25,70.25,70.13,70.18,63400.0,25.0572,25.0572,25.0144,25.0323,63400.0
2006-01-20 13:10:00,70.18,70.37,70.18,70.22,55300.0,25.0323,25.1001,25.0323,25.0465,55300.0
2006-01-20 13:20:00,70.19,70.27,70.15,70.19,42300.0,25.0358,25.0644,25.0216,25.0358,42300.0
2006-01-20 13:30:00,70.17,70.19,70.12,70.17,28900.0,25.0287,25.0358,25.0109,25.0287,28900.0
2006-01-20 13:40:00,70.15,70.29,70.15,70.29,51900.0,25.0216,25.0715,25.0216,25.0715,51900.0
2006-01-20 13:50:00,70.29,70.39,70.29,70.39,30900.0,25.0715,25.1072,25.0715,25.1072,30900.0
2006-01-20 14:00:00,70.39,70.45,70.36,70.42,55700.0,25.1072,25.1286,25.0965,25.1179,55700.0
2006-01-20 14:10:00,70.44,70.53,70.41,70.48,64000.0,25.125,25.1571,25.1143,25.1393,64000.0
2006-01-20 14:20:00,70.47,70.6,70.45,70.59,66100.0,25.1357,25.1821,25.1286,25.1785,66100.0
2006-01-20 14:30:00,70.59,70.6,70.41,70.41,69300.0,25.1785,25.1821,25.1143,25.1143,69300.0
2006-01-20 14:40:00,70.41,70.46,70.39,70.41,95200.0,25.1143,25.1322,25.1072,25.1143,95200.0
2006-01-20 14:50:00,70.41,70.41,70.29,70.3,72600.0,25.1143,25.1143,25.0715,25.0751,72600.0
2006-01-20 15:00:00,70.3,70.4,70.3,70.36,78700.0,25.0751,25.1108,25.0751,25.0965,78700.0
2006-01-20 15:10:00,70.37,70.38,70.3,70.38,85400.0,25.1001,25.1036,25.0751,25.1036,85400.0
2006-01-20 15:20:00,70.38,70.38,70.24,70.28,119900.0,25.1036,25.1036,25.0537,25.0679,119900.0
2006-01-20 15:30:00,70.29,70.3,70.16,70.16,142100.0,25.0715,25.0751,25.0251,25.0251,142100.0
2006-01-20 15:40:00,70.17,70.18,70.07,70.11,143600.0,25.0287,25.0323,24.993,25.0073,143600.0
2006-01-20 15:50:00,70.12,70.17,70.02,70.17,190500.0,25.0109,25.0287,24.9752,25.0287,190500.0
2006-01-23 09:30:00,70.3,70.3,70.03,70.06,126200.0,25.0751,25.0751,24.9788,24.9895,126200.0
2006-01-23 09:40:00,70.05,70.12,70.01,70.09,215900.0,24.9859,25.0109,24.9716,25.0002,215900.0
2006-01-23 09:50:00,70.08,70.28,70.08,70.26,140800.0,24.9966,25.0679,24.9966,25.0608,140800.0
2006-01-23 10:00:00,70.26,70.27,69.96,69.99,189600.0,25.0608,25.0644,24.9538,24.9645,189600.0
2006-01-23 10:10:00,69.99,70.13,69.99,70.1,123700.0,24.9645,25.0144,24.9645,25.0037,123700.0
2006-01-23 10:20:00,70.11,70.31,70.1,70.29,235300.0,25.0073,25.0787,25.0037,25.0715,235300.0
2006-01-23 10:30:00,70.28,70.39,70.24,70.29,127800.0,25.0679,25.1072,25.0537,25.0715,127800.0
2006-01-23 10:40:00,70.3,70.53,70.28,70.47,193800.0,25.0751,25.1571,25.0679,25.1357,193800.0
2006-01-23 10:50:00,70.47,70.78,70.47,70.73,114900.0,25.1357,25.2463,25.1357,25.2285,114900.0
2006-01-23 11:00:00,70.71,70.71,70.53,70.54,109600.0,25.2213,25.2213,25.1571,25.1607,109600.0
2006-01-23 11:10:00,70.54,70.8,70.54,70.78,273000.0,25.1607,25.2534,25.1607,25.2463,273000.0
2006-01-23 11:20:00,70.77,70.79,70.68,70.72,129400.0,25.2427,25.2499,25.2106,25.2249,129400.0
2006-01-23 11:30:00,70.72,70.74,70.55,70.58,59800.0,25.2249,25.232,25.1643,25.175,59800.0
2006-01-23 11:40:00,70.56,70.59,70.5,70.59,43600.0,25.1678,25.1785,25.1464,25.1785,43600.0
2006-01-23 11:50:00,70.6,70.73,70.52,70.72,58400.0,25.1821,25.2285,25.1536,25.2249,58400.0
2006-01-23 12:00:00,70.72,70.74,70.66,70.68,29300.0,25.2249,25.232,25.2035,25.2106,29300.0
2006-01-23 12:10:00,70.66,70.69,70.5,70.53,50000.0,25.2035,25.2142,25.1464,25.1571,50000.0
2006-01-23 12:20:00,70.56,70.63,70.53,70.55,23800.0,25.1678,25.1928,25.1571,25.1643,23800.0
2006-01-23 12:30:00,70.55,70.61,70.53,70.6,20500.0,25.1643,25.1857,25.1571,25.1821,20500.0
2006-01-23 12:40:00,70.56,70.59,70.49,70.55,24400.0,25.1678,25.1785,25.1429,25.1643,24400.0
2006-01-23 12:50:00,70.55,70.56,70.5,70.51,25600.0,25.1643,25.1678,25.1464,25.15,25600.0
2006-01-23 13:00:00,70.51,70.63,70.5,70.58,23300.0,25.15,25.1928,25.1464,25.175,23300.0
2006-01-23 13:10:00,70.57,70.68,70.55,70.68,22600.0,25.1714,25.2106,25.1643,25.2106,22600.0
2006-01-23 13:20:00,70.67,70.86,70.67,70.86,36000.0,25.2071,25.2748,25.2071,25.2748,36000.0
2006-01-23 13:30:00,70.86,70.88,70.84,70.85,26200.0,25.2748,25.282,25.2677,25.2713,26200.0
2006-01-23 13:40:00,70.85,70.9,70.82,70.9,45200.0,25.2713,25.2891,25.2606,25.2891,45200.0
2006-01-23 13:50:00,70.9,70.9,70.8,70.8,26500.0,25.2891,25.2891,25.2534,25.2534,26500.0
2006-01-23 14:00:00,70.77,70.8,70.76,70.77,29200.0,25.2427,25.2534,25.2392,25.2427,29200.0
2006-01-23 14:10:00,70.77,70.79,70.72,70.76,84000.0,25.2427,25.2499,25.2249,25.2392,84000.0
2006-01-23 14:20:00,70.76,70.77,70.7,70.73,20000.0,25.2392,25.2427,25.2178,25.2285,20000.0
2006-01-23 14:30:00,70.75,70.78,70.72,70.72,31000.0,25.2356,25.2463,25.2249,25.2249,31000.0
2006-01-23 14:40:00,70.73,70.83,70.72,70.82,64400.0,25.2285,25.2641,25.2249,25.2606,64400.0
2006-01-23 14:50:00,70.82,70.89,70.77,70.88,23000.0,25.2606,25.2855,25.2427,25.282,23000.0
2006-01-23 15:00:00,70.89,70.92,70.81,70.85,28700.0,25.2855,25.2962,25.257,25.2713,28700.0
2006-01-23 15:10:00,70.85,70.86,70.83,70.84,39700.0,25.2713,25.2748,25.2641,25.2677,39700.0
2006-01-23 15:20:00,70.84,70.85,70.79,70.81,129900.0,25.2677,25.2713,25.2499,25.257,129900.0
2006-01-23 15:30:00,70.8,70.83,70.73,70.75,67900.0,25.2534,25.2641,25.2285,25.2356,67900.0
2006-01-23 15:40:00,70.75,70.75,70.67,70.7,140500.0,25.2356,25.2356,25.2071,25.2178,140500.0
2006-01-23 15:50:00,70.7,70.76,70.65,70.71,191200.0,25.2178,25.2392,25.1999,25.2213,191200.0
2006-01-24 09:30:00,71.06,71.1,70.89,70.98,313700.0,25.3462,25.3604,25.2855,25.3176,313700.0
2006-01-24 09:40:00,70.97,71.05,70.91,71.0,236900.0,25.3141,25.3426,25.2927,25.3248,236900.0
2006-01-24 09:50:00,71.0,71.02,70.95,70.97,87000.0,25.3248,25.3319,25.3069,25.3141,87000.0
2006-01-24 10:00:00,70.96,71.09,70.91,71.08,162200.0,25.3105,25.3569,25.2927,25.3533,162200.0
2006-01-24 10:10:00,71.09,71.18,71.08,71.1,89000.0,25.3569,25.389,25.3533,25.3604,89000.0
2006-01-24 10:20:00,71.1,71.3,71.09,71.28,154000.0,25.3604,25.4318,25.3569,25.4246,154000.0
2006-01-24 10:30:00,71.3,71.31,71.2,71.27,92200.0,25.4318,25.4353,25.3961,25.4211,92200.0
2006-01-24 10:40:00,71.28,71.43,71.27,71.41,129100.0,25.4246,25.4781,25.4211,25.471,129100.0
2006-01-24 10:50:00,71.42,71.46,71.07,71.17,122500.0,25.4746,25.4888,25.3497,25.3854,122500.0
2006-01-24 11:00:00,71.17,71.17,70.86,70.86,160700.0,25.3854,25.3854,25.2748,25.2748,160700.0
2006-01-24 11:10:00,70.88,70.99,70.74,70.83,109600.0,25.282,25.3212,25.232,25.2641,109600.0
2006-01-24 11:20:00,70.79,70.9,70.78,70.85,90700.0,25.2499,25.2891,25.2463,25.2713,90700.0
2006-01-24 11:30:00,70.85,70.85,70.77,70.8,38400.0,25.2713,25.2713,25.2427,25.2534,38400.0
2006-01-24 11:40:00,70.8,70.89,70.8,70.85,25700.0,25.2534,25.2855,25.2534,25.2713,25700.0
2006-01-24 11:50:00,70.85,70.91,70.77,70.9,38400.0,25.2713,25.2927,25.2427,25.2891,38400.0
2006-01-24 12:00:00,70.91,70.91,70.76,70.81,32400.0,25.2927,25.2927,25.2392,25.257,32400.0
2006-01-24 12:10:00,70.82,70.89,70.75,70.75,39200.0,25.2606,25.2855,25.2356,25.2356,39200.0
2006-01-24 12:20:00,70.77,70.79,70.58,70.76,48800.0,25.2427,25.2499,25.175,25.2392,48800.0
2006-01-24 12:30:00,70.75,70.75,70.65,70.68,72200.0,25.2356,25.2356,25.1999,25.2106,72200.0
2006-01-24 12:40:00,70.68,70.73,70.65,70.69,29400.0,25.2106,25.2285,25.1999,25.2142,29400.0
2006-01-24 12:50:00,70.69,70.84,70.68,70.73,32200.0,25.2142,25.2677,25.2106,25.2285,32200.0
2006-01-24 13:00:00,70.74,70.79,70.72,70.74,25800.0,25.232,25.2499,25.2249,25.232,25800.0
2006-01-24 13:10:00,70.74,70.84,70.72,70.74,32400.0,25.232,25.2677,25.2249,25.232,32400.0
2006-01-24 13:20:00,70.78,70.8,70.7,70.8,29900.0,25.2463,25.2534,25.2178,25.2534,29900.0
2006-01-24 13:30:00,70.77,70.86,70.77,70.77,32200.0,25.2427,25.2748,25.2427,25.2427,32200.0
2006-01-24 13:40:00,70.78,70.78,70.75,70.76,21800.0,25.2463,25.2463,25.2356,25.2392,21800.0
2006-01-24 13:50:00,70.77,70.87,70.75,70.85,41000.0,25.2427,25.2784,25.2356,25.2713,41000.0
2006-01-24 14:00:00,70.85,70.9,70.82,70.89,54900.0,25.2713,25.2891,25.2606,25.2855,54900.0
2006-01-24 14:10:00,70.89,70.95,70.79,70.81,41100.0,25.2855,25.3069,25.2499,25.257,41100.0
2006-01-24 14:20:00,70.81,70.86,70.6,70.67,69300.0,25.257,25.2748,25.1821,25.2071,69300.0
2006-01-24 14:30:00,70.66,70.68,70.6,70.63,41500.0,25.2035,25.2106,25.1821,25.1928,41500.0
2006-01-24 14:40:00,70.62,70.67,70.55,70.57,46800.0,25.1892,25.2071,25.1643,25.1714,46800.0
2006-01-24 14:50:00,70.53,70.64,70.47,70.48,44900.0,25.1571,25.1964,25.1357,25.1393,44900.0
2006-01-24 15:00:00,70.48,70.59,70.48,70.53,116900.0,25.1393,25.1785,25.1393,25.1571,116900.0
2006-01-24 15:10:00,70.53,70.53,70.44,70.46,67900.0,25.1571,25.1571,25.125,25.1322,67900.0
2006-01-24 15:20:00,70.46,70.52,70.41,70.42,49700.0,25.1322,25.1536,25.1143,25.1179,49700.0
2006-01-24 15:30:00,70.43,70.46,70.34,70.44,123600.0,25.1215,25.1322,25.0894,25.125,123600.0
2006-01-24 15:40:00,70.43,70.63,70.43,70.57,93500.0,25.1215,25.1928,25.1215,25.1714,93500.0
2006-01-24 15:50:00,70.57,70.61,70.52,70.54,153200.0,25.1714,25.1857,25.1536,25.1607,153200.0
2006-01-25 09:30:00,71.26,71.28,71.1,71.13,243900.0,25.4175,25.4246,25.3604,25.3711,243900.0
2006-01-25 09:40:00,71.1,71.14,70.95,71.06,139000.0,25.3604,25.3747,25.3069,25.3462,139000.0
2006-01-25 09:50:00,71.07,71.07,70.9,70.92,110400.0,25.3497,25.3497,25.2891,25.2962,110400.0
2006-01-25 10:00:00,70.93,71.05,70.9,70.91,95300.0,25.2998,25.3426,25.2891,25.2927,95300.0
2006-01-25 10:10:00,70.92,70.92,70.8,70.8,69800.0,25.2962,25.2962,25.2534,25.2534,69800.0
2006-01-25 10:20:00,70.8,70.82,70.6,70.7,99800.0,25.2534,25.2606,25.1821,25.2178,99800.0
2006-01-25 10:30:00,70.71,70.83,70.6,70.63,241200.0,25.2213,25.2641,25.1821,25.1928,241200.0
2006-01-25 10:40:00,70.63,70.68,70.51,70.66,110400.0,25.1928,25.2106,25.15,25.2035,110400.0
2006-01-25 10:50:00,70.66,70.74,70.53,70.65,100700.0,25.2035,25.232,25.1571,25.1999,100700.0
2006-01-25 11:00:00,70.62,70.8,70.58,70.79,88200.0,25.1892,25.2534,25.175,25.2499,88200.0
2006-01-25 11:10:00,70.79,70.9,70.72,70.82,167100.0,25.2499,25.2891,25.2249,25.2606,167100.0
2006-01-25 11:20:00,70.77,70.82,70.63,70.65,199900.0,25.2427,25.2606,25.1928,25.1999,199900.0
2006-01-25 11:30:00,70.66,70.79,70.55,70.61,262700.0,25.2035,25.2499,25.1643,25.1857,262700.0
2006-01-25 11:40:00,70.6,70.67,70.45,70.47,179100.0,25.1821,25.2071,25.1286,25.1357,179100.0
2006-01-25 11:50:00,70.46,70.59,70.37,70.59,153600.0,25.1322,25.1785,25.1001,25.1785,153600.0
2006-01-25 12:00:00,70.59,70.6,70.41,70.43,116100.0,25.1785,25.1821,25.1143,25.1215,116100.0
2006-01-25 12:10:00,70.43,70.43,70.19,70.28,178500.0,25.1215,25.1215,25.0358,25.0679,178500.0
2006-01-25 12:20:00,70.27,70.28,70.13,70.14,98600.0,25.0644,25.0679,25.0144,25.018,98600.0
2006-01-25 12:30:00,70.14,70.55,70.14,70.54,101500.0,25.018,25.1643,25.018,25.1607,101500.0
2006-01-25 12:40:00,70.55,70.63,70.39,70.39,113900.0,25.1643,25.1928,25.1072,25.1072,113900.0
2006-01-25 12:50:00,70.39,70.56,70.31,70.56,64100.0,25.1072,25.1678,25.0787,25.1678,64100.0
2006-01-25 13:00:00,70.56,70.68,70.47,70.67,78100.0,25.1678,25.2106,25.1357,25.2071,78100.0
2006-01-25 13:10:00,70.67,70.67,70.42,70.43,43700.0,25.2071,25.2071,25.1179,25.1215,43700.0
2006-01-25 13:20:00,70.43,70.51,70.25,70.25,62200.0,25.1215,25.15,25.0572,25.0572,62200.0
2006-01-25 13:30:00,70.25,70.3,70.2,70.25,80200.0,25.0572,25.0751,25.0394,25.0572,80200.0
2006-01-25 13:40:00,70.22,70.26,70.16,70.23,93100.0,25.0465,25.0608,25.0251,25.0501,93100.0
2006-01-25 13:50:00,70.23,70.26,70.16,70.17,67900.0,25.0501,25.0608,25.0251,25.0287,67900.0
2006-01-25 14:00:00,70.17,70.18,69.96,70.13,184900.0,25.0287,25.0323,24.9538,25.0144,184900.0
2006-01-25 14:10:00,70.13,70.15,70.04,70.05,129700.0,25.0144,25.0216,24.9823,24.9859,129700.0
2006-01-25 14:20:00,70.05,70.12,69.92,69.92,134900.0,24.9859,25.0109,24.9395,24.9395,134900.0
2006-01-25 14:30:00,69.92,69.98,69.81,69.82,118400.0,24.9395,24.9609,24.9003,24.9039,118400.0
2006-01-25 14:40:00,69.82,69.84,69.76,69.77,151000.0,24.9039,24.911,24.8825,24.886,151000.0
2006-01-25 14:50:00,69.77,69.85,69.7,69.71,85400.0,24.886,24.9146,24.8611,24.8646,85400.0
2006-01-25 15:00:00,69.71,69.86,69.7,69.77,112000.0,24.8646,24.9181,24.8611,24.886,112000.0
2006-01-25 15:10:00,69.77,69.97,69.77,69.91,111000.0,24.886,24.9574,24.886,24.936,111000.0
2006-01-25 15:20:00,69.91,70.05,69.86,70.04,141700.0,24.936,24.9859,24.9181,24.9823,141700.0
2006-01-25 15:30:00,70.05,70.05,69.94,70.01,182500.0,24.9859,24.9859,24.9467,24.9716,182500.0
2006-01-25 15:40:00,70.01,70.13,70.0,70.07,139600.0,24.9716,25.0144,24.9681,24.993,139600.0
2006-01-25 15:50:00,70.06,70.16,70.06,70.13,157300.0,24.9895,25.0251,24.9895,25.0144,157300.0
2006-01-26 09:30:00,70.33,70.33,70.21,70.21,123100.0,25.0858,25.0858,25.043,25.043,123100.0
2006-01-26 09:40:00,70.2,70.22,69.99,70.01,221800.0,25.0394,25.0465,24.9645,24.9716,221800.0
2006-01-26 09:50:00,70.0,70.22,70.0,70.07,160400.0,24.9681,25.0465,24.9681,24.993,160400.0
2006-01-26 10:00:00,70.07,70.08,69.88,70.08,235700.0,24.993,24.9966,24.9253,24.9966,235700.0
2006-01-26 10:10:00,70.08,70.09,69.93,69.94,171600.0,24.9966,25.0002,24.9431,24.9467,171600.0
2006-01-26 10:20:00,69.94,69.97,69.85,69.86,149200.0,24.9467,24.9574,24.9146,24.9181,149200.0
2006-01-26 10:30:00,69.85,69.9,69.68,69.69,227800.0,24.9146,24.9324,24.8539,24.8575,227800.0
2006-01-26 10:40:00,69.69,69.95,69.65,69.73,125900.0,24.8575,24.9502,24.8432,24.8718,125900.0
2006-01-26 10:50:00,69.73,69.93,69.72,69.91,111400.0,24.8718,24.9431,24.8682,24.936,111400.0
2006-01-26 11:00:00,69.93,70.03,69.87,70.0,85800.0,24.9431,24.9788,24.9217,24.9681,85800.0
2006-01-26 11:10:00,70.0,70.0,69.85,69.88,61800.0,24.9681,24.9681,24.9146,24.9253,61800.0
2006-01-26 11:20:00,69.88,69.97,69.87,69.95,149900.0,24.9253,24.9574,24.9217,24.9502,149900.0
2006-01-26 11:30:00,69.95,70.0,69.88,69.97,188900.0,24.9502,24.9681,24.9253,24.9574,188900.0
2006-01-26 11:40:00,69.97,70.42,69.95,70.4,103300.0,24.9574,25.1179,24.9502,25.1108,103300.0
2006-01-26 11:50:00,70.4,70.41,70.15,70.19,47400.0,25.1108,25.1143,25.0216,25.0358,47400.0
2006-01-26 12:00:00,70.15,70.3,70.13,70.2,73200.0,25.0216,25.0751,25.0144,25.0394,73200.0
2006-01-26 12:10:00,70.2,70.24,70.15,70.21,24300.0,25.0394,25.0537,25.0216,25.043,24300.0
2006-01-26 12:20:00,70.22,70.22,70.06,70.17,74300.0,25.0465,25.0465,24.9895,25.0287,74300.0
2006-01-26 12:30:00,70.19,70.34,70.16,70.3,57600.0,25.0358,25.0894,25.0251,25.0751,57600.0
2006-01-26 12:40:00,70.28,70.45,70.25,70.37,83200.0,25.0679,25.1286,25.0572,25.1001,83200.0
2006-01-26 12:50:00,70.36,70.36,70.1,70.15,59300.0,25.0965,25.0965,25.0037,25.0216,59300.0
2006-01-26 13:00:00,70.15,70.29,70.15,70.25,40700.0,25.0216,25.0715,25.0216,25.0572,40700.0
2006-01-26 13:10:00,70.27,70.39,70.27,70.34,50600.0,25.0644,25.1072,25.0644,25.0894,50600.0
2006-01-26 13:20:00,70.34,70.35,70.29,70.31,42000.0,25.0894,25.0929,25.0715,25.0787,42000.0
2006-01-26 13:30:00,70.31,70.32,70.21,70.23,49100.0,25.0787,25.0822,25.043,25.0501,49100.0
2006-01-26 13:40:00,70.24,70.3,70.21,70.23,35300.0,25.0537,25.0751,25.043,25.0501,35300.0
2006-01-26 13:50:00,70.19,70.2,70.1,70.1,56200.0,25.0358,25.0394,25.0037,25.0037,56200.0
2006-01-26 14:00:00,70.1,70.11,69.93,70.02,56200.0,25.0037,25.0073,24.9431,24.9752,56200.0
2006-01-26 14:10:00,70.01,70.03,69.88,69.95,50900.0,24.9716,24.9788,24.9253,24.9502,50900.0
2006-01-26 14:20:00,69.93,69.95,69.83,69.88,90200.0,24.9431,24.9502,24.9074,24.9253,90200.0
2006-01-26 14:30:00,69.88,69.92,69.84,69.9,60300.0,24.9253,24.9395,24.911,24.9324,60300.0
2006-01-26 14:40:00,69.88,70.13,69.88,70.12,118800.0,24.9253,25.0144,24.9253,25.0109,118800.0
2006-01-26 14:50:00,70.14,70.14,69.97,70.05,127000.0,25.018,25.018,24.9574,24.9859,127000.0
2006-01-26 15:00:00,70.01,70.06,69.96,69.98,38600.0,24.9716,24.9895,24.9538,24.9609,38600.0
2006-01-26 15:10:00,69.99,70.06,69.96,70.04,37200.0,24.9645,24.9895,24.9538,24.9823,37200.0
2006-01-26 15:20:00,70.02,70.09,69.98,70.05,36100.0,24.9752,25.0002,24.9609,24.9859,36100.0
2006-01-26 15:30:00,70.05,70.09,70.05,70.05,67800.0,24.9859,25.0002,24.9859,24.9859,67800.0
2006-01-26 15:40:00,70.05,70.25,70.05,70.22,96400.0,24.9859,25.0572,24.9859,25.0465,96400.0
2006-01-26 15:50:00,70.21,70.26,70.1,70.1,102700.0,25.043,25.0608,25.0037,25.0037,102700.0
2006-01-27 09:30:00,71.06,71.11,70.86,71.11,183000.0,25.3462,25.364,25.2748,25.364,183000.0
2006-01-27 09:40:00,71.12,71.22,71.06,71.14,145500.0,25.3676,25.4032,25.3462,25.3747,145500.0
2006-01-27 09:50:00,71.14,71.15,70.98,70.99,299400.0,25.3747,25.3783,25.3176,25.3212,299400.0
2006-01-27 10:00:00,70.99,71.26,70.99,71.24,147400.0,25.3212,25.4175,25.3212,25.4104,147400.0
2006-01-27 10:10:00,71.25,71.39,71.22,71.23,150600.0,25.4139,25.4639,25.4032,25.4068,150600.0
2006-01-27 10:20:00,71.23,71.25,70.95,70.97,172000.0,25.4068,25.4139,25.3069,25.3141,172000.0
2006-01-27 10:30:00,70.97,71.04,70.9,70.96,92900.0,25.3141,25.339,25.2891,25.3105,92900.0
2006-01-27 10:40:00,70.95,70.99,70.81,70.83,84400.0,25.3069,25.3212,25.257,25.2641,84400.0
2006-01-27 10:50:00,70.82,70.89,70.69,70.73,134600.0,25.2606,25.2855,25.2142,25.2285,134600.0
2006-01-27 11:00:00,70.75,70.86,70.73,70.78,77600.0,25.2356,25.2748,25.2285,25.2463,77600.0
2006-01-27 11:10:00,70.77,70.86,70.68,70.82,47600.0,25.2427,25.2748,25.2106,25.2606,47600.0
2006-01-27 11:20:00,70.84,70.89,70.76,70.78,29400.0,25.2677,25.2855,25.2392,25.2463,29400.0
2006-01-27 11:30:00,70.79,70.84,70.72,70.78,49900.0,25.2499,25.2677,25.2249,25.2463,49900.0
2006-01-27 11:40:00,70.79,70.9,70.76,70.79,23500.0,25.2499,25.2891,25.2392,25.2499,23500.0
2006-01-27 11:50:00,70.83,70.88,70.66,70.68,57000.0,25.2641,25.282,25.2035,25.2106,57000.0
2006-01-27 12:00:00,70.67,70.8,70.66,70.76,36200.0,25.2071,25.2534,25.2035,25.2392,36200.0
2006-01-27 12:10:00,70.76,70.83,70.64,70.83,68600.0,25.2392,25.2641,25.1964,25.2641,68600.0
2006-01-27 12:20:00,70.84,70.9,70.69,70.71,43200.0,25.2677,25.2891,25.2142,25.2213,43200.0
2006-01-27 12:30:00,70.73,70.83,70.7,70.82,58300.0,25.2285,25.2641,25.2178,25.2606,58300.0
2006-01-27 12:40:00,70.83,70.83,70.72,70.74,41600.0,25.2641,25.2641,25.2249,25.232,41600.0
2006-01-27 12:50:00,70.76,70.84,70.75,70.83,78700.0,25.2392,25.2677,25.2356,25.2641,78700.0
2006-01-27 13:00:00,70.83,70.83,70.74,70.74,56500.0,25.2641,25.2641,25.232,25.232,56500.0
2006-01-27 13:10:00,70.75,70.81,70.68,70.76,30000.0,25.2356,25.257,25.2106,25.2392,30000.0
2006-01-27 13:20:00,70.77,70.84,70.72,70.82,16700.0,25.2427,25.2677,25.2249,25.2606,16700.0
2006-01-27 13:30:00,70.84,70.9,70.81,70.82,54200.0,25.2677,25.2891,25.257,25.2606,54200.0
2006-01-27 13:40:00,70.81,70.83,70.73,70.8,37100.0,25.257,25.2641,25.2285,25.2534,37100.0
2006-01-27 13:50:00,70.81,70.9,70.79,70.8,20600.0,25.257,25.2891,25.2499,25.2534,20600.0
2006-01-27 14:00:00,70.81,70.85,70.8,70.8,35800.0,25.257,25.2713,25.2534,25.2534,35800.0
2006-01-27 14:10:00,70.81,70.84,70.72,70.77,57900.0,25.257,25.2677,25.2249,25.2427,57900.0
2006-01-27 14:20:00,70.75,70.82,70.75,70.77,30300.0,25.2356,25.2606,25.2356,25.2427,30300.0
2006-01-27 14:30:00,70.78,70.8,70.75,70.8,33000.0,25.2463,25.2534,25.2356,25.2534,33000.0
2006-01-27 14:40:00,70.79,70.82,70.77,70.81,36100.0,25.2499,25.2606,25.2427,25.257,36100.0
2006-01-27 14:50:00,70.81,70.9,70.8,70.89,50500.0,25.257,25.2891,25.2534,25.2855,50500.0
2006-01-27 15:00:00,70.89,71.07,70.89,71.07,122500.0,25.2855,25.3497,25.2855,25.3497,122500.0
2006-01-27 15:10:00,71.06,71.1,71.03,71.03,88500.0,25.3462,25.3604,25.3355,25.3355,88500.0
2006-01-27 15:20:00,71.03,71.03,70.95,70.95,105300.0,25.3355,25.3355,25.3069,25.3069,105300.0
2006-01-27 15:30:00,70.96,70.97,70.95,70.96,37800.0,25.3105,25.3141,25.3069,25.3105,37800.0
2006-01-27 15:40:00,70.96,70.97,70.91,70.92,72400.0,25.3105,25.3141,25.2927,25.2962,72400.0
2006-01-27 15:50:00,70.93,71.06,70.93,71.01,228600.0,25.2998,25.3462,25.2998,25.3283,228600.0
2006-01-30 09:30:00,72.3,72.43,72.3,72.41,439600.0,25.7885,25.8348,25.7885,25.8277,439600.0
2006-01-30 09:40:00,72.39,72.41,72.27,72.35,150400.0,25.8206,25.8277,25.7778,25.8063,150400.0
2006-01-30 09:50:00,72.33,72.48,72.33,72.45,302700.0,25.7992,25.8527,25.7992,25.842,302700.0
2006-01-30 10:00:00,72.45,72.65,72.43,72.55,271200.0,25.842,25.9133,25.8348,25.8776,271200.0
2006-01-30 10:10:00,72.55,72.61,72.37,72.43,195000.0,25.8776,25.899,25.8134,25.8348,195000.0
2006-01-30 10:20:00,72.37,72.45,72.33,72.36,120800.0,25.8134,25.842,25.7992,25.8099,120800.0
2006-01-30 10:30:00,72.35,72.46,72.28,72.45,171800.0,25.8063,25.8455,25.7813,25.842,171800.0
2006-01-30 10:40:00,72.45,72.6,72.39,72.43,110900.0,25.842,25.8955,25.8206,25.8348,110900.0
2006-01-30 10:50:00,72.42,72.56,72.41,72.53,97100.0,25.8313,25.8812,25.8277,25.8705,97100.0
2006-01-30 11:00:00,72.52,72.53,72.41,72.41,93900.0,25.8669,25.8705,25.8277,25.8277,93900.0
2006-01-30 11:10:00,72.41,72.47,72.36,72.41,104900.0,25.8277,25.8491,25.8099,25.8277,104900.0
2006-01-30 11:20:00,72.4,72.43,72.33,72.41,85700.0,25.8241,25.8348,25.7992,25.8277,85700.0
2006-01-30 11:30:00,72.42,72.44,72.35,72.43,39800.0,25.8313,25.8384,25.8063,25.8348,39800.0
2006-01-30 11:40:00,72.44,72.53,72.42,72.44,32400.0,25.8384,25.8705,25.8313,25.8384,32400.0
2006-01-30 11:50:00,72.45,72.58,72.38,72.4,69500.0,25.842,25.8883,25.817,25.8241,69500.0
2006-01-30 12:00:00,72.4,72.5,72.39,72.48,102100.0,25.8241,25.8598,25.8206,25.8527,102100.0
2006-01-30 12:10:00,72.5,72.5,72.45,72.49,51700.0,25.8598,25.8598,25.842,25.8562,51700.0
2006-01-30 12:20:00,72.48,72.55,72.47,72.53,60100.0,25.8527,25.8776,25.8491,25.8705,60100.0
2006-01-30 12:30:00,72.53,72.57,72.49,72.56,47000.0,25.8705,25.8848,25.8562,25.8812,47000.0
2006-01-30 12:40:00,72.53,72.56,72.45,72.48,39900.0,25.8705,25.8812,25.842,25.8527,39900.0
2006-01-30 12:50:00,72.52,72.52,72.45,72.47,30800.0,25.8669,25.8669,25.842,25.8491,30800.0
2006-01-30 13:00:00,72.47,72.54,72.45,72.53,46800.0,25.8491,25.8741,25.842,25.8705,46800.0
2006-01-30 13:10:00,72.52,72.54,72.49,72.53,35500.0,25.8669,25.8741,25.8562,25.8705,35500.0
2006-01-30 13:20:00,72.54,72.63,72.5,72.63,44000.0,25.8741,25.9062,25.8598,25.9062,44000.0
2006-01-30 13:30:00,72.63,72.66,72.45,72.52,82700.0,25.9062,25.9169,25.842,25.8669,82700.0
2006-01-30 13:40:00,72.53,72.63,72.53,72.59,45300.0,25.8705,25.9062,25.8705,25.8919,45300.0
2006-01-30 13:50:00,72.58,72.66,72.57,72.63,40100.0,25.8883,25.9169,25.8848,25.9062,40100.0
2006-01-30 14:00:00,72.62,72.64,72.56,72.56,40700.0,25.9026,25.9097,25.8812,25.8812,40700.0
2006-01-30 14:10:00,72.56,72.58,72.52,72.53,24400.0,25.8812,25.8883,25.8669,25.8705,24400.0
2006-01-30 14:20:00,72.53,72.62,72.52,72.62,25200.0,25.8705,25.9026,25.8669,25.9026,25200.0
2006-01-30 14:30:00,72.63,72.69,72.59,72.62,49600.0,25.9062,25.9276,25.8919,25.9026,49600.0
2006-01-30 14:40:00,72.62,72.72,72.61,72.65,84800.0,25.9026,25.9383,25.899,25.9133,84800.0
2006-01-30 14:50:00,72.65,72.67,72.61,72.64,99900.0,25.9133,25.9204,25.899,25.9097,99900.0
2006-01-30 15:00:00,72.63,72.64,72.5,72.54,60300.0,25.9062,25.9097,25.8598,25.8741,60300.0
2006-01-30 15:10:00,72.51,72.53,72.47,72.47,68100.0,25.8634,25.8705,25.8491,25.8491,68100.0
2006-01-30 15:20:00,72.48,72.48,72.31,72.37,166300.0,25.8527,25.8527,25.792,25.8134,166300.0
2006-01-30 15:30:00,72.38,72.38,72.2,72.25,225900.0,25.817,25.817,25.7528,25.7706,225900.0
2006-01-30 15:40:00,72.24,72.24,72.1,72.19,178400.0,25.7671,25.7671,25.7171,25.7492,178400.0
2006-01-30 15:50:00,72.19,72.26,72.09,72.26,370200.0,25.7492,25.7742,25.7136,25.7742,370200.0
2006-01-31 09:30:00,72.86,72.87,72.77,72.83,181600.0,25.9882,25.9918,25.9561,25.9775,181600.0
2006-01-31 09:40:00,72.82,72.84,72.69,72.83,171600.0,25.9739,25.9811,25.9276,25.9775,171600.0
2006-01-31 09:50:00,72.84,72.88,72.61,72.63,139600.0,25.9811,25.9953,25.899,25.9062,139600.0
2006-01-31 10:00:00,72.64,72.74,72.5,72.58,141500.0,25.9097,25.9454,25.8598,25.8883,141500.0
2006-01-31 10:10:00,72.57,72.65,72.42,72.42,98900.0,25.8848,25.9133,25.8313,25.8313,98900.0
2006-01-31 10:20:00,72.42,72.47,72.26,72.35,126700.0,25.8313,25.8491,25.7742,25.8063,126700.0
2006-01-31 10:30:00,72.35,72.52,72.31,72.45,134700.0,25.8063,25.8669,25.792,25.842,134700.0
2006-01-31 10:40:00,72.45,72.52,72.45,72.48,125000.0,25.842,25.8669,25.842,25.8527,125000.0
2006-01-31 10:50:00,72.48,72.54,72.34,72.39,126700.0,25.8527,25.8741,25.8027,25.8206,126700.0
2006-01-31 11:00:00,72.38,72.39,72.3,72.36,68100.0,25.817,25.8206,25.7885,25.8099,68100.0
2006-01-31 11:10:00,72.36,72.36,72.17,72.18,73600.0,25.8099,25.8099,25.7421,25.7457,73600.0
2006-01-31 11:20:00,72.17,72.28,72.14,72.25,101300.0,25.7421,25.7813,25.7314,25.7706,101300.0
2006-01-31 11:30:00,72.26,72.26,72.1,72.26,69000.0,25.7742,25.7742,25.7171,25.7742,69000.0
2006-01-31 11:40:00,72.25,72.28,72.21,72.24,33000.0,25.7706,25.7813,25.7564,25.7671,33000.0
2006-01-31 11:50:00,72.24,72.26,72.1,72.11,33800.0,25.7671,25.7742,25.7171,25.7207,33800.0
2006-01-31 12:00:00,72.09,72.13,72.07,72.08,29000.0,25.7136,25.7278,25.7064,25.71,29000.0
2006-01-31 12:10:00,72.08,72.19,72.04,72.19,62900.0,25.71,25.7492,25.6957,25.7492,62900.0
2006-01-31 12:20:00,72.19,72.22,72.15,72.21,143700.0,25.7492,25.7599,25.735,25.7564,143700.0
2006-01-31 12:30:00,72.21,72.27,72.18,72.21,37300.0,25.7564,25.7778,25.7457,25.7564,37300.0
2006-01-31 12:40:00,72.22,72.27,72.2,72.26,65300.0,25.7599,25.7778,25.7528,25.7742,65300.0
2006-01-31 12:50:00,72.26,72.4,72.25,72.33,53500.0,25.7742,25.8241,25.7706,25.7992,53500.0
2006-01-31 13:00:00,72.32,72.32,72.08,72.2,445100.0,25.7956,25.7956,25.71,25.7528,445100.0
2006-01-31 13:10:00,72.2,72.26,72.15,72.19,26500.0,25.7528,25.7742,25.735,25.7492,26500.0
2006-01-31 13:20:00,72.2,72.21,72.14,72.2,32300.0,25.7528,25.7564,25.7314,25.7528,32300.0
2006-01-31 13:30:00,72.17,72.26,72.16,72.22,34000.0,25.7421,25.7742,25.7385,25.7599,34000.0
2006-01-31 13:40:00,72.2,72.39,72.2,72.39,36700.0,25.7528,25.8206,25.7528,25.8206,36700.0
2006-01-31 13:50:00,72.37,72.46,72.29,72.39,71400.0,25.8134,25.8455,25.7849,25.8206,71400.0
2006-01-31 14:00:00,72.39,72.5,72.37,72.38,33100.0,25.8206,25.8598,25.8134,25.817,33100.0
2006-01-31 14:10:00,72.38,72.5,72.31,72.36,71900.0,25.817,25.8598,25.792,25.8099,71900.0
2006-01-31 14:20:00,72.33,72.33,72.15,72.23,124000.0,25.7992,25.7992,25.735,25.7635,124000.0
2006-01-31 14:30:00,72.22,72.3,72.14,72.2,48100.0,25.7599,25.7885,25.7314,25.7528,48100.0
2006-01-31 14:40:00,72.23,72.35,72.16,72.33,67600.0,25.7635,25.8063,25.7385,25.7992,67600.0
2006-01-31 14:50:00,72.31,72.48,72.28,72.48,45200.0,25.792,25.8527,25.7813,25.8527,45200.0
2006-01-31 15:00:00,72.48,72.61,72.41,72.53,77700.0,25.8527,25.899,25.8277,25.8705,77700.0
2006-01-31 15:10:00,72.55,72.65,72.53,72.58,65900.0,25.8776,25.9133,25.8705,25.8883,65900.0
2006-01-31 15:20:00,72.58,72.62,72.54,72.6,44200.0,25.8883,25.9026,25.8741,25.8955,44200.0
2006-01-31 15:30:00,72.6,72.63,72.41,72.44,81500.0,25.8955,25.9062,25.8277,25.8384,81500.0
2006-01-31 15:40:00,72.43,72.43,72.27,72.3,84300.0,25.8348,25.8348,25.7778,25.7885,84300.0
2006-01-31 15:50:00,72.29,72.31,72.19,72.24,196900.0,25.7849,25.792,25.7492,25.7671,196900.0
2006-02-01 09:30:00,71.99,72.15,71.99,72.12,75000.0,25.6779,25.735,25.6779,25.7243,75000.0
2006-02-01 09:40:00,72.11,72.18,71.94,71.95,206900.0,25.7207,25.7457,25.66,25.6636,206900.0
2006-02-01 09:50:00,71.97,72.05,71.9,71.98,138300.0,25.6708,25.6993,25.6458,25.6743,138300.0
2006-02-01 10:00:00,71.97,71.98,71.87,71.97,131200.0,25.6708,25.6743,25.6351,25.6708,131200.0
2006-02-01 10:10:00,71.98,72.06,71.94,71.95,111400.0,25.6743,25.7029,25.66,25.6636,111400.0
2006-02-01 10:20:00,71.95,72.11,71.92,72.03,208500.0,25.6636,25.7207,25.6529,25.6922,208500.0
2006-02-01 10:30:00,72.03,72.04,71.77,71.85,194400.0,25.6922,25.6957,25.5994,25.6279,194400.0
2006-02-01 10:40:00,71.85,71.99,71.84,71.88,92600.0,25.6279,25.6779,25.6244,25.6386,92600.0
2006-02-01 10:50:00,71.88,71.93,71.85,71.92,134800.0,25.6386,25.6565,25.6279,25.6529,134800.0
2006-02-01 11:00:00,71.91,71.92,71.8,71.87,67900.0,25.6493,25.6529,25.6101,25.6351,67900.0
2006-02-01 11:10:00,71.86,71.97,71.83,71.95,99700.0,25.6315,25.6708,25.6208,25.6636,99700.0
2006-02-01 11:20:00,71.96,72.07,71.96,72.07,124600.0,25.6672,25.7064,25.6672,25.7064,124600.0
2006-02-01 11:30:00,72.07,72.31,72.05,72.31,63600.0,25.7064,25.792,25.6993,25.792,63600.0
2006-02-01 11:40:00,72.3,72.5,72.3,72.47,75400.0,25.7885,25.8598,25.7885,25.8491,75400.0
2006-02-01 11:50:00,72.48,72.58,72.43,72.44,73900.0,25.8527,25.8883,25.8348,25.8384,73900.0
2006-02-01 12:00:00,72.43,72.46,72.28,72.35,60600.0,25.8348,25.8455,25.7813,25.8063,60600.0
2006-02-01 12:10:00,72.35,72.35,72.18,72.21,24700.0,25.8063,25.8063,25.7457,25.7564,24700.0
2006-02-01 12:20:00,72.22,72.3,72.2,72.28,17000.0,25.7599,25.7885,25.7528,25.7813,17000.0
2006-02-01 12:30:00,72.28,72.34,72.15,72.19,47000.0,25.7813,25.8027,25.735,25.7492,47000.0
2006-02-01 12:40:00,72.18,72.2,72.08,72.08,27100.0,25.7457,25.7528,25.71,25.71,27100.0
2006-02-01 12:50:00,72.1,72.15,72.08,72.14,54000.0,25.7171,25.735,25.71,25.7314,54000.0
2006-02-01 13:00:00,72.11,72.13,72.01,72.08,32500.0,25.7207,25.7278,25.685,25.71,32500.0
2006-02-01 13:10:00,72.08,72.08,72.03,72.08,30100.0,25.71,25.71,25.6922,25.71,30100.0
2006-02-01 13:20:00,72.08,72.15,72.02,72.12,18500.0,25.71,25.735,25.6886,25.7243,18500.0
2006-02-01 13:30:00,72.11,72.11,72.0,72.05,25800.0,25.7207,25.7207,25.6815,25.6993,25800.0
2006-02-01 13:40:00,72.06,72.06,71.97,71.97,27900.0,25.7029,25.7029,25.6708,25.6708,27900.0
2006-02-01 13:50:00,71.98,72.0,71.88,71.91,39200.0,25.6743,25.6815,25.6386,25.6493,39200.0
2006-02-01 14:00:00,71.92,71.98,71.75,71.75,62400.0,25.6529,25.6743,25.5923,25.5923,62400.0
2006-02-01 14:10:00,71.75,71.77,71.71,71.72,79000.0,25.5923,25.5994,25.578,25.5816,79000.0
2006-02-01 14:20:00,71.72,71.72,71.45,71.46,63500.0,25.5816,25.5816,25.4853,25.4888,63500.0
2006-02-01 14:30:00,71.45,71.55,71.39,71.43,69300.0,25.4853,25.5209,25.4639,25.4781,69300.0
2006-02-01 14:40:00,71.42,71.43,71.24,71.24,84800.0,25.4746,25.4781,25.4104,25.4104,84800.0
2006-02-01 14:50:00,71.24,71.26,71.18,71.2,83900.0,25.4104,25.4175,25.389,25.3961,83900.0
2006-02-01 15:00:00,71.21,71.27,71.19,71.23,125300.0,25.3997,25.4211,25.3925,25.4068,125300.0
2006-02-01 15:10:00,71.23,71.27,71.2,71.23,129700.0,25.4068,25.4211,25.3961,25.4068,129700.0
2006-02-01 15:20:00,71.24,71.24,71.18,71.21,96800.0,25.4104,25.4104,25.389,25.3997,96800.0
2006-02-01 15:30:00,71.21,71.23,71.14,71.15,98300.0,25.3997,25.4068,25.3747,25.3783,98300.0
2006-02-01 15:40:00,71.14,71.16,71.08,71.14,159100.0,25.3747,25.3818,25.3533,25.3747,159100.0
2006-02-01 15:50:00,71.14,71.15,71.01,71.12,230100.0,25.3747,25.3783,25.3283,25.3676,230100.0
2006-02-02 09:30:00,70.92,70.92,70.79,70.83,152700.0,25.2962,25.2962,25.2499,25.2641,152700.0
2006-02-02 09:40:00,70.83,70.85,70.64,70.66,158100.0,25.2641,25.2713,25.1964,25.2035,158100.0
2006-02-02 09:50:00,70.66,70.72,70.59,70.61,131000.0,25.2035,25.2249,25.1785,25.1857,131000.0
2006-02-02 10:00:00,70.62,70.72,70.54,70.67,223900.0,25.1892,25.2249,25.1607,25.2071,223900.0
2006-02-02 10:10:00,70.65,70.82,70.6,70.6,123200.0,25.1999,25.2606,25.1821,25.1821,123200.0
2006-02-02 10:20:00,70.61,70.65,70.5,70.61,139400.0,25.1857,25.1999,25.1464,25.1857,139400.0
2006-02-02 10:30:00,70.62,70.62,70.5,70.55,223400.0,25.1892,25.1892,25.1464,25.1643,223400.0
2006-02-02 10:40:00,70.51,70.55,70.24,70.37,221400.0,25.15,25.1643,25.0537,25.1001,221400.0
2006-02-02 10:50:00,70.38,70.38,70.1,70.1,164400.0,25.1036,25.1036,25.0037,25.0037,164400.0
2006-02-02 11:00:00,70.11,70.2,70.0,70.0,215000.0,25.0073,25.0394,24.9681,24.9681,215000.0
2006-02-02 11:10:00,69.98,70.24,69.94,70.24,146500.0,24.9609,25.0537,24.9467,25.0537,146500.0
2006-02-02 11:20:00,70.24,70.24,69.91,69.93,136800.0,25.0537,25.0537,24.936,24.9431,136800.0
2006-02-02 11:30:00,69.92,69.93,69.74,69.86,261000.0,24.9395,24.9431,24.8753,24.9181,261000.0
2006-02-02 11:40:00,69.87,69.98,69.8,69.97,171200.0,24.9217,24.9609,24.8967,24.9574,171200.0
2006-02-02 11:50:00,69.97,70.0,69.85,69.92,118800.0,24.9574,24.9681,24.9146,24.9395,118800.0
2006-02-02 12:00:00,69.91,70.13,69.9,70.11,169600.0,24.936,25.0144,24.9324,25.0073,169600.0
2006-02-02 12:10:00,70.11,70.15,70.05,70.07,159200.0,25.0073,25.0216,24.9859,24.993,159200.0
2006-02-02 12:20:00,70.06,70.07,69.95,69.99,150000.0,24.9895,24.993,24.9502,24.9645,150000.0
2006-02-02 12:30:00,70.02,70.04,69.94,70.02,27500.0,24.9752,24.9823,24.9467,24.9752,27500.0
2006-02-02 12:40:00,70.02,70.08,69.97,69.99,62900.0,24.9752,24.9966,24.9574,24.9645,62900.0
2006-02-02 12:50:00,69.99,70.09,69.86,70.07,88800.0,24.9645,25.0002,24.9181,24.993,88800.0
2006-02-02 13:00:00,70.06,70.06,69.9,69.95,41300.0,24.9895,24.9895,24.9324,24.9502,41300.0
2006-02-02 13:10:00,69.94,70.0,69.88,69.89,31100.0,24.9467,24.9681,24.9253,24.9288,31100.0
2006-02-02 13:20:00,69.86,69.93,69.65,69.67,27400.0,24.9181,24.9431,24.8432,24.8504,27400.0
2006-02-02 13:30:00,69.67,69.82,69.66,69.78,37100.0,24.8504,24.9039,24.8468,24.8896,37100.0
2006-02-02 13:40:00,69.78,69.82,69.66,69.82,44100.0,24.8896,24.9039,24.8468,24.9039,44100.0
2006-02-02 13:50:00,69.82,69.91,69.76,69.8,22200.0,24.9039,24.936,24.8825,24.8967,22200.0
2006-02-02 14:00:00,69.8,69.8,69.68,69.7,32500.0,24.8967,24.8967,24.8539,24.8611,32500.0
2006-02-02 14:10:00,69.7,69.78,69.65,69.73,64800.0,24.8611,24.8896,24.8432,24.8718,64800.0
2006-02-02 14:20:00,69.73,69.81,69.71,69.77,53500.0,24.8718,24.9003,24.8646,24.886,53500.0
2006-02-02 14:30:00,69.76,69.93,69.74,69.84,60400.0,24.8825,24.9431,24.8753,24.911,60400.0
2006-02-02 14:40:00,69.81,69.85,69.73,69.78,55700.0,24.9003,24.9146,24.8718,24.8896,55700.0
2006-02-02 14:50:00,69.75,69.78,69.66,69.7,218600.0,24.8789,24.8896,24.8468,24.8611,218600.0
2006-02-02 15:00:00,69.68,69.69,69.59,69.62,155500.0,24.8539,24.8575,24.8218,24.8325,155500.0
2006-02-02 15:10:00,69.6,69.72,69.6,69.72,318300.0,24.8254,24.8682,24.8254,24.8682,318300.0
2006-02-02 15:20:00,69.72,69.75,69.67,69.69,200600.0,24.8682,24.8789,24.8504,24.8575,200600.0
2006-02-02 15:30:00,69.69,69.72,69.66,69.71,129300.0,24.8575,24.8682,24.8468,24.8646,129300.0
2006-02-02 15:40:00,69.72,69.72,69.63,69.66,196600.0,24.8682,24.8682,24.8361,24.8468,196600.0
2006-02-02 15:50:00,69.66,69.69,69.6,69.63,862600.0,24.8468,24.8575,24.8254,24.8361,862600.0
2006-02-03 09:30:00,69.59,69.59,69.44,69.44,81500.0,24.8218,24.8218,24.7683,24.7683,81500.0
2006-02-03 09:40:00,69.43,69.55,69.3,69.32,133600.0,24.7648,24.8076,24.7184,24.7255,133600.0
2006-02-03 09:50:00,69.33,69.39,69.18,69.24,155300.0,24.7291,24.7505,24.6756,24.697,155300.0
2006-02-03 10:00:00,69.24,69.42,69.22,69.34,141000.0,24.697,24.7612,24.6899,24.7327,141000.0
2006-02-03 10:10:00,69.35,69.43,69.25,69.28,80900.0,24.7362,24.7648,24.7006,24.7113,80900.0
2006-02-03 10:20:00,69.28,69.4,69.24,69.24,75900.0,24.7113,24.7541,24.697,24.697,75900.0
2006-02-03 10:30:00,69.25,69.26,69.14,69.19,93600.0,24.7006,24.7041,24.6613,24.6792,93600.0
2006-02-03 10:40:00,69.2,69.24,69.14,69.23,136900.0,24.6827,24.697,24.6613,24.6934,136900.0
2006-02-03 10:50:00,69.23,69.41,69.23,69.37,122000.0,24.6934,24.7576,24.6934,24.7434,122000.0
2006-02-03 11:00:00,69.38,69.49,69.37,69.44,74800.0,24.7469,24.7862,24.7434,24.7683,74800.0
2006-02-03 11:10:00,69.42,69.42,69.27,69.34,51600.0,24.7612,24.7612,24.7077,24.7327,51600.0
2006-02-03 11:20:00,69.34,69.48,69.31,69.46,68700.0,24.7327,24.7826,24.722,24.7755,68700.0
2006-02-03 11:30:00,69.45,69.74,69.42,69.71,75700.0,24.7719,24.8753,24.7612,24.8646,75700.0
2006-02-03 11:40:00,69.74,69.84,69.64,69.73,92500.0,24.8753,24.911,24.8397,24.8718,92500.0
2006-02-03 11:50:00,69.74,69.8,69.7,69.74,43100.0,24.8753,24.8967,24.8611,24.8753,43100.0
2006-02-03 12:00:00,69.74,69.81,69.69,69.8,90200.0,24.8753,24.9003,24.8575,24.8967,90200.0
2006-02-03 12:10:00,69.8,69.82,69.62,69.64,35300.0,24.8967,24.9039,24.8325,24.8397,35300.0
2006-02-03 12:20:00,69.64,69.76,69.63,69.64,17800.0,24.8397,24.8825,24.8361,24.8397,17800.0
2006-02-03 12:30:00,69.64,69.64,69.47,69.5,73000.0,24.8397,24.8397,24.779,24.7897,73000.0
2006-02-03 12:40:00,69.49,69.65,69.49,69.6,43400.0,24.7862,24.8432,24.7862,24.8254,43400.0
2006-02-03 12:50:00,69.6,69.68,69.58,69.6,45000.0,24.8254,24.8539,24.8183,24.8254,45000.0
2006-02-03 13:00:00,69.59,69.65,69.46,69.47,36900.0,24.8218,24.8432,24.7755,24.779,36900.0
2006-02-03 13:10:00,69.47,69.47,69.3,69.42,53200.0,24.779,24.779,24.7184,24.7612,53200.0
2006-02-03 13:20:00,69.41,69.5,69.32,69.34,53900.0,24.7576,24.7897,24.7255,24.7327,53900.0
2006-02-03 13:30:00,69.34,69.34,69.25,69.33,92700.0,24.7327,24.7327,24.7006,24.7291,92700.0
2006-02-03 13:40:00,69.34,69.34,69.24,69.26,28000.0,24.7327,24.7327,24.697,24.7041,28000.0
2006-02-03 13:50:00,69.27,69.29,69.24,69.27,27200.0,24.7077,24.7148,24.697,24.7077,27200.0
2006-02-03 14:00:00,69.26,69.37,69.26,69.31,61000.0,24.7041,24.7434,24.7041,24.722,61000.0
2006-02-03 14:10:00,69.32,69.33,69.15,69.23,70000.0,24.7255,24.7291,24.6649,24.6934,70000.0
2006-02-03 14:20:00,69.23,69.27,69.15,69.23,79000.0,24.6934,24.7077,24.6649,24.6934,79000.0
2006-02-03 14:30:00,69.24,69.3,69.22,69.24,44100.0,24.697,24.7184,24.6899,24.697,44100.0
2006-02-03 14:40:00,69.23,69.34,69.23,69.29,34500.0,24.6934,24.7327,24.6934,24.7148,34500.0
2006-02-03 14:50:00,69.3,69.37,69.29,69.31,50400.0,24.7184,24.7434,24.7148,24.722,50400.0
2006-02-03 15:00:00,69.31,69.35,69.25,69.34,40600.0,24.722,24.7362,24.7006,24.7327,40600.0
2006-02-03 15:10:00,69.36,69.36,69.26,69.27,18600.0,24.7398,24.7398,24.7041,24.7077,18600.0
2006-02-03 15:20:00,69.27,69.3,69.22,69.24,108200.0,24.7077,24.7184,24.6899,24.697,108200.0
2006-02-03 15:30:00,69.23,69.24,69.1,69.22,134100.0,24.6934,24.697,24.6471,24.6899,134100.0
2006-02-03 15:40:00,69.22,69.29,69.2,69.25,153700.0,24.6899,24.7148,24.6827,24.7006,153700.0
2006-02-03 15:50:00,69.25,69.27,69.14,69.14,169600.0,24.7006,24.7077,24.6613,24.6613,169600.0
2006-02-06 09:30:00,70.21,70.3,70.19,70.23,203700.0,25.043,25.0751,25.0358,25.0501,203700.0
2006-02-06 09:40:00,70.25,70.44,70.19,70.39,98000.0,25.0572,25.125,25.0358,25.1072,98000.0
2006-02-06 09:50:00,70.4,70.53,70.28,70.29,113700.0,25.1108,25.1571,25.0679,25.0715,113700.0
2006-02-06 10:00:00,70.29,70.34,70.12,70.12,102200.0,25.0715,25.0894,25.0109,25.0109,102200.0
2006-02-06 10:10:00,70.12,70.19,69.96,70.01,110000.0,25.0109,25.0358,24.9538,24.9716,110000.0
2006-02-06 10:20:00,69.97,69.99,69.82,69.86,127100.0,24.9574,24.9645,24.9039,24.9181,127100.0
2006-02-06 10:30:00,69.84,69.96,69.79,69.96,124800.0,24.911,24.9538,24.8932,24.9538,124800.0
2006-02-06 10:40:00,69.97,70.1,69.95,70.05,63500.0,24.9574,25.0037,24.9502,24.9859,63500.0
2006-02-06 10:50:00,70.05,70.1,70.01,70.06,57100.0,24.9859,25.0037,24.9716,24.9895,57100.0
2006-02-06 11:00:00,70.04,70.06,69.9,69.97,82900.0,24.9823,24.9895,24.9324,24.9574,82900.0
2006-02-06 11:10:00,69.98,70.02,69.92,69.93,70600.0,24.9609,24.9752,24.9395,24.9431,70600.0
2006-02-06 11:20:00,69.93,69.93,69.76,69.8,60200.0,24.9431,24.9431,24.8825,24.8967,60200.0
2006-02-06 11:30:00,69.81,69.93,69.75,69.89,46500.0,24.9003,24.9431,24.8789,24.9288,46500.0
2006-02-06 11:40:00,69.9,69.99,69.9,69.99,26000.0,24.9324,24.9645,24.9324,24.9645,26000.0
2006-02-06 11:50:00,69.99,70.05,69.94,69.98,40500.0,24.9645,24.9859,24.9467,24.9609,40500.0
2006-02-06 12:00:00,69.98,70.0,69.91,69.97,25700.0,24.9609,24.9681,24.936,24.9574,25700.0
2006-02-06 12:10:00,69.96,69.97,69.9,69.92,33400.0,24.9538,24.9574,24.9324,24.9395,33400.0
2006-02-06 12:20:00,69.93,69.93,69.85,69.85,16100.0,24.9431,24.9431,24.9146,24.9146,16100.0
2006-02-06 12:30:00,69.86,69.92,69.85,69.92,14100.0,24.9181,24.9395,24.9146,24.9395,14100.0
2006-02-06 12:40:00,69.91,70.0,69.89,70.0,21800.0,24.936,24.9681,24.9288,24.9681,21800.0
2006-02-06 12:50:00,70.0,70.05,70.0,70.01,31200.0,24.9681,24.9859,24.9681,24.9716,31200.0
2006-02-06 13:00:00,70.01,70.02,69.91,69.98,28100.0,24.9716,24.9752,24.936,24.9609,28100.0
2006-02-06 13:10:00,69.98,70.0,69.96,69.96,22100.0,24.9609,24.9681,24.9538,24.9538,22100.0
2006-02-06 13:20:00,69.98,70.0,69.95,70.0,35700.0,24.9609,24.9681,24.9502,24.9681,35700.0
2006-02-06 13:30:00,70.0,70.09,69.91,69.91,25200.0,24.9681,25.0002,24.936,24.936,25200.0
2006-02-06 13:40:00,69.93,69.93,69.73,69.74,17200.0,24.9431,24.9431,24.8718,24.8753,17200.0
2006-02-06 13:50:00,69.75,69.83,69.72,69.83,37300.0,24.8789,24.9074,24.8682,24.9074,37300.0
2006-02-06 14:00:00,69.81,69.81,69.61,69.68,45700.0,24.9003,24.9003,24.829,24.8539,45700.0
2006-02-06 14:10:00,69.69,69.7,69.54,69.54,35000.0,24.8575,24.8611,24.804,24.804,35000.0
2006-02-06 14:20:00,69.53,69.6,69.44,69.45,46600.0,24.8004,24.8254,24.7683,24.7719,46600.0
2006-02-06 14:30:00,69.47,69.54,69.39,69.49,41800.0,24.779,24.804,24.7505,24.7862,41800.0
2006-02-06 14:40:00,69.48,69.5,69.43,69.49,24900.0,24.7826,24.7897,24.7648,24.7862,24900.0
2006-02-06 14:50:00,69.49,69.63,69.48,69.6,57400.0,24.7862,24.8361,24.7826,24.8254,57400.0
2006-02-06 15:00:00,69.6,69.77,69.57,69.77,47400.0,24.8254,24.886,24.8147,24.886,47400.0
2006-02-06 15:10:00,69.77,69.9,69.76,69.84,68400.0,24.886,24.9324,24.8825,24.911,68400.0
2006-02-06 15:20:00,69.86,69.94,69.83,69.9,39400.0,24.9181,24.9467,24.9074,24.9324,39400.0
2006-02-06 15:30:00,69.9,70.0,69.9,69.95,142000.0,24.9324,24.9681,24.9324,24.9502,142000.0
2006-02-06 15:40:00,69.96,70.07,69.95,70.03,46500.0,24.9538,24.993,24.9502,24.9788,46500.0
2006-02-06 15:50:00,70.03,70.04,69.95,69.96,104700.0,24.9788,24.9823,24.9502,24.9538,104700.0
2006-02-07 09:30:00,67.75,67.76,67.65,67.74,189700.0,24.1655,24.1691,24.1299,24.162,189700.0
2006-02-07 09:40:00,67.75,67.9,67.74,67.88,286500.0,24.1655,24.219,24.162,24.2119,286500.0
2006-02-07 09:50:00,67.87,67.87,67.73,67.79,254700.0,24.2083,24.2083,24.1584,24.1798,254700.0
2006-02-07 10:00:00,67.78,67.79,67.47,67.5,253600.0,24.1762,24.1798,24.0657,24.0764,253600.0
2006-02-07 10:10:00,67.5,67.5,67.26,67.26,212700.0,24.0764,24.0764,23.9908,23.9908,212700.0
2006-02-07 10:20:00,67.26,67.34,67.07,67.34,179200.0,23.9908,24.0193,23.923,24.0193,179200.0
2006-02-07 10:30:00,67.32,67.45,67.31,67.33,250600.0,24.0122,24.0585,24.0086,24.0157,250600.0
2006-02-07 10:40:00,67.33,67.33,67.17,67.24,180500.0,24.0157,24.0157,23.9587,23.9836,180500.0
2006-02-07 10:50:00,67.24,67.3,67.22,67.23,115000.0,23.9836,24.005,23.9765,23.9801,115000.0
2006-02-07 11:00:00,67.23,67.43,67.23,67.35,115400.0,23.9801,24.0514,23.9801,24.0229,115400.0
2006-02-07 11:10:00,67.35,67.51,67.34,67.48,90700.0,24.0229,24.0799,24.0193,24.0692,90700.0
2006-02-07 11:20:00,67.51,67.6,67.47,67.5,115200.0,24.0799,24.112,24.0657,24.0764,115200.0
2006-02-07 11:30:00,67.5,67.78,67.49,67.7,104600.0,24.0764,24.1762,24.0728,24.1477,104600.0
2006-02-07 11:40:00,67.75,67.84,67.75,67.84,137500.0,24.1655,24.1976,24.1655,24.1976,137500.0
2006-02-07 11:50:00,67.85,67.94,67.82,67.88,101900.0,24.2012,24.2333,24.1905,24.2119,101900.0
2006-02-07 12:00:00,67.9,67.93,67.87,67.92,70800.0,24.219,24.2297,24.2083,24.2262,70800.0
2006-02-07 12:10:00,67.92,67.99,67.91,67.98,84500.0,24.2262,24.2511,24.2226,24.2476,84500.0
2006-02-07 12:20:00,67.99,68.06,67.95,68.04,80200.0,24.2511,24.2761,24.2369,24.269,80200.0
2006-02-07 12:30:00,68.05,68.15,68.04,68.04,99000.0,24.2725,24.3082,24.269,24.269,99000.0
2006-02-07 12:40:00,68.04,68.09,67.95,68.04,61800.0,24.269,24.2868,24.2369,24.269,61800.0
2006-02-07 12:50:00,68.05,68.07,67.99,68.01,45400.0,24.2725,24.2797,24.2511,24.2583,45400.0
2006-02-07 13:00:00,68.0,68.02,67.81,67.81,53600.0,24.2547,24.2618,24.1869,24.1869,53600.0
2006-02-07 13:10:00,67.81,67.84,67.7,67.73,47500.0,24.1869,24.1976,24.1477,24.1584,47500.0
2006-02-07 13:20:00,67.74,67.81,67.7,67.7,90000.0,24.162,24.1869,24.1477,24.1477,90000.0
2006-02-07 13:30:00,67.7,67.79,67.63,67.76,49400.0,24.1477,24.1798,24.1227,24.1691,49400.0
2006-02-07 13:40:00,67.77,67.77,67.71,67.74,39200.0,24.1727,24.1727,24.1513,24.162,39200.0
2006-02-07 13:50:00,67.73,67.8,67.71,67.75,109000.0,24.1584,24.1834,24.1513,24.1655,109000.0
2006-02-07 14:00:00,67.75,67.75,67.61,67.62,84800.0,24.1655,24.1655,24.1156,24.1192,84800.0
2006-02-07 14:10:00,67.62,67.64,67.56,67.59,78600.0,24.1192,24.1263,24.0978,24.1085,78600.0
2006-02-07 14:20:00,67.58,67.69,67.53,67.65,123600.0,24.1049,24.1441,24.0871,24.1299,123600.0
2006-02-07 14:30:00,67.66,67.7,67.57,67.58,65700.0,24.1334,24.1477,24.1013,24.1049,65700.0
2006-02-07 14:40:00,67.57,67.57,67.35,67.44,97200.0,24.1013,24.1013,24.0229,24.055,97200.0
2006-02-07 14:50:00,67.45,67.45,67.13,67.15,95400.0,24.0585,24.0585,23.9444,23.9515,95400.0
2006-02-07 15:00:00,67.15,67.2,67.11,67.12,91900.0,23.9515,23.9694,23.9373,23.9408,91900.0
2006-02-07 15:10:00,67.11,67.17,67.06,67.17,175600.0,23.9373,23.9587,23.9194,23.9587,175600.0
2006-02-07 15:20:00,67.17,67.27,67.14,67.24,90500.0,23.9587,23.9943,23.948,23.9836,90500.0
2006-02-07 15:30:00,67.22,67.31,67.21,67.31,122400.0,23.9765,24.0086,23.9729,24.0086,122400.0
2006-02-07 15:40:00,67.3,67.44,67.3,67.42,108800.0,24.005,24.055,24.005,24.0478,108800.0
2006-02-07 15:50:00,67.42,67.52,67.42,67.5,368500.0,24.0478,24.0835,24.0478,24.0764,368500.0
2006-02-08 09:30:00,67.33,67.36,67.23,67.27,183300.0,24.0157,24.0264,23.9801,23.9943,183300.0
2006-02-08 09:40:00,67.27,67.27,67.11,67.16,358300.0,23.9943,23.9943,23.9373,23.9551,358300.0
2006-02-08 09:50:00,67.18,67.18,66.95,66.96,208300.0,23.9622,23.9622,23.8802,23.8837,208300.0
2006-02-08 10:00:00,66.96,67.1,66.92,67.09,231500.0,23.8837,23.9337,23.8695,23.9301,231500.0
2006-02-08 10:10:00,67.08,67.14,67.03,67.06,202900.0,23.9266,23.948,23.9087,23.9194,202900.0
2006-02-08 10:20:00,67.05,67.14,66.97,67.14,165400.0,23.9159,23.948,23.8873,23.948,165400.0
2006-02-08 10:30:00,67.12,67.18,67.05,67.17,337700.0,23.9408,23.9622,23.9159,23.9587,337700.0
2006-02-08 10:40:00,67.17,67.28,67.11,67.15,344200.0,23.9587,23.9979,23.9373,23.9515,344200.0
2006-02-08 10:50:00,67.12,67.16,66.88,66.9,286100.0,23.9408,23.9551,23.8552,23.8623,286100.0
2006-02-08 11:00:00,66.9,66.95,66.81,66.87,181000.0,23.8623,23.8802,23.8302,23.8516,181000.0
2006-02-08 11:10:00,66.87,66.99,66.8,66.8,371100.0,23.8516,23.8945,23.8267,23.8267,371100.0
2006-02-08 11:20:00,66.8,66.8,66.6,66.6,211300.0,23.8267,23.8267,23.7553,23.7553,211300.0
2006-02-08 11:30:00,66.65,66.86,66.65,66.84,298700.0,23.7732,23.8481,23.7732,23.8409,298700.0
2006-02-08 11:40:00,66.84,66.85,66.64,66.74,138800.0,23.8409,23.8445,23.7696,23.8053,138800.0
2006-02-08 11:50:00,66.73,66.79,66.67,66.76,122900.0,23.8017,23.8231,23.7803,23.8124,122900.0
2006-02-08 12:00:00,66.76,67.04,66.76,67.01,112200.0,23.8124,23.9123,23.8124,23.9016,112200.0
2006-02-08 12:10:00,66.98,67.09,66.96,66.97,96500.0,23.8909,23.9301,23.8837,23.8873,96500.0
2006-02-08 12:20:00,66.95,66.99,66.86,66.9,104000.0,23.8802,23.8945,23.8481,23.8623,104000.0
2006-02-08 12:30:00,66.9,67.0,66.9,66.99,79600.0,23.8623,23.898,23.8623,23.8945,79600.0
2006-02-08 12:40:00,66.99,67.15,66.99,67.12,69400.0,23.8945,23.9515,23.8945,23.9408,69400.0
2006-02-08 12:50:00,67.1,67.13,67.05,67.06,46800.0,23.9337,23.9444,23.9159,23.9194,46800.0
2006-02-08 13:00:00,67.05,67.08,67.0,67.07,62200.0,23.9159,23.9266,23.898,23.923,62200.0
2006-02-08 13:10:00,67.06,67.24,67.06,67.1,76100.0,23.9194,23.9836,23.9194,23.9337,76100.0
2006-02-08 13:20:00,67.09,67.1,66.99,67.0,42100.0,23.9301,23.9337,23.8945,23.898,42100.0
2006-02-08 13:30:00,66.99,67.12,66.96,66.97,39100.0,23.8945,23.9408,23.8837,23.8873,39100.0
2006-02-08 13:40:00,66.97,67.01,66.88,66.88,29900.0,23.8873,23.9016,23.8552,23.8552,29900.0
2006-02-08 13:50:00,66.88,66.88,66.72,66.81,42100.0,23.8552,23.8552,23.7981,23.8302,42100.0
2006-02-08 14:00:00,66.83,66.96,66.81,66.89,50100.0,23.8374,23.8837,23.8302,23.8588,50100.0
2006-02-08 14:10:00,66.87,66.91,66.8,66.8,37500.0,23.8516,23.8659,23.8267,23.8267,37500.0
2006-02-08 14:20:00,66.8,66.8,66.7,66.73,43000.0,23.8267,23.8267,23.791,23.8017,43000.0
2006-02-08 14:30:00,66.73,66.85,66.7,66.71,69000.0,23.8017,23.8445,23.791,23.7946,69000.0
2006-02-08 14:40:00,66.71,66.8,66.69,66.76,126500.0,23.7946,23.8267,23.7874,23.8124,126500.0
2006-02-08 14:50:00,66.76,66.82,66.71,66.8,170700.0,23.8124,23.8338,23.7946,23.8267,170700.0
2006-02-08 15:00:00,66.8,66.85,66.75,66.82,134600.0,23.8267,23.8445,23.8088,23.8338,134600.0
2006-02-08 15:10:00,66.82,66.86,66.78,66.85,178700.0,23.8338,23.8481,23.8195,23.8445,178700.0
2006-02-08 15:20:00,66.85,66.99,66.83,66.97,73400.0,23.8445,23.8945,23.8374,23.8873,73400.0
2006-02-08 15:30:00,67.0,67.11,66.97,67.11,125800.0,23.898,23.9373,23.8873,23.9373,125800.0
2006-02-08 15:40:00,67.1,67.26,67.09,67.23,155700.0,23.9337,23.9908,23.9301,23.9801,155700.0
2006-02-08 15:50:00,67.23,67.27,67.12,67.21,199300.0,23.9801,23.9943,23.9408,23.9729,199300.0
2006-02-09 09:30:00,67.75,67.83,67.75,67.79,137500.0,24.1655,24.1941,24.1655,24.1798,137500.0
2006-02-09 09:40:00,67.78,67.87,67.77,67.86,104700.0,24.1762,24.2083,24.1727,24.2048,104700.0
2006-02-09 09:50:00,67.88,68.05,67.86,68.02,138600.0,24.2119,24.2725,24.2048,24.2618,138600.0
2006-02-09 10:00:00,68.02,68.03,67.83,67.9,112800.0,24.2618,24.2654,24.1941,24.219,112800.0
2006-02-09 10:10:00,67.91,67.94,67.73,67.81,89900.0,24.2226,24.2333,24.1584,24.1869,89900.0
2006-02-09 10:20:00,67.82,67.89,67.77,67.87,130300.0,24.1905,24.2155,24.1727,24.2083,130300.0
2006-02-09 10:30:00,67.87,67.87,67.66,67.69,161200.0,24.2083,24.2083,24.1334,24.1441,161200.0
2006-02-09 10:40:00,67.69,67.81,67.68,67.73,108200.0,24.1441,24.1869,24.1406,24.1584,108200.0
2006-02-09 10:50:00,67.73,67.77,67.63,67.7,104300.0,24.1584,24.1727,24.1227,24.1477,104300.0
2006-02-09 11:00:00,67.69,67.74,67.67,67.72,95100.0,24.1441,24.162,24.137,24.1548,95100.0
2006-02-09 11:10:00,67.69,67.69,67.6,67.63,70400.0,24.1441,24.1441,24.112,24.1227,70400.0
2006-02-09 11:20:00,67.65,67.69,67.62,67.67,64500.0,24.1299,24.1441,24.1192,24.137,64500.0
2006-02-09 11:30:00,67.67,67.72,67.63,67.71,55900.0,24.137,24.1548,24.1227,24.1513,55900.0
2006-02-09 11:40:00,67.73,67.98,67.71,67.97,53400.0,24.1584,24.2476,24.1513,24.244,53400.0
2006-02-09 11:50:00,67.97,68.16,67.97,68.16,117500.0,24.244,24.3118,24.244,24.3118,117500.0
2006-02-09 12:00:00,68.14,68.2,67.94,67.95,118800.0,24.3046,24.326,24.2333,24.2369,118800.0
2006-02-09 12:10:00,67.92,67.96,67.84,67.91,76900.0,24.2262,24.2404,24.1976,24.2226,76900.0
2006-02-09 12:20:00,67.95,68.05,67.92,67.99,38200.0,24.2369,24.2725,24.2262,24.2511,38200.0
2006-02-09 12:30:00,68.01,68.13,67.98,68.04,74500.0,24.2583,24.3011,24.2476,24.269,74500.0
2006-02-09 12:40:00,68.11,68.14,68.07,68.08,38300.0,24.2939,24.3046,24.2797,24.2832,38300.0
2006-02-09 12:50:00,68.08,68.11,68.06,68.08,99100.0,24.2832,24.2939,24.2761,24.2832,99100.0
2006-02-09 13:00:00,68.08,68.09,67.9,67.92,77900.0,24.2832,24.2868,24.219,24.2262,77900.0
2006-02-09 13:10:00,67.9,67.93,67.73,67.76,98900.0,24.219,24.2297,24.1584,24.1691,98900.0
2006-02-09 13:20:00,67.76,67.79,67.55,67.63,69500.0,24.1691,24.1798,24.0942,24.1227,69500.0
2006-02-09 13:30:00,67.63,67.72,67.63,67.68,32600.0,24.1227,24.1548,24.1227,24.1406,32600.0
2006-02-09 13:40:00,67.71,67.82,67.67,67.7,60800.0,24.1513,24.1905,24.137,24.1477,60800.0
2006-02-09 13:50:00,67.7,67.7,67.63,67.65,53200.0,24.1477,24.1477,24.1227,24.1299,53200.0
2006-02-09 14:00:00,67.64,67.67,67.52,67.52,76800.0,24.1263,24.137,24.0835,24.0835,76800.0
2006-02-09 14:10:00,67.52,67.53,67.38,67.38,83300.0,24.0835,24.0871,24.0336,24.0336,83300.0
2006-02-09 14:20:00,67.39,67.48,67.37,67.48,49900.0,24.0371,24.0692,24.03,24.0692,49900.0
2006-02-09 14:30:00,67.47,67.5,67.28,67.29,31700.0,24.0657,24.0764,23.9979,24.0015,31700.0
2006-02-09 14:40:00,67.28,67.32,67.21,67.3,100300.0,23.9979,24.0122,23.9729,24.005,100300.0
2006-02-09 14:50:00,67.3,67.34,67.11,67.11,59200.0,24.005,24.0193,23.9373,23.9373,59200.0
2006-02-09 15:00:00,67.12,67.12,67.05,67.1,140000.0,23.9408,23.9408,23.9159,23.9337,140000.0
2006-02-09 15:10:00,67.07,67.24,67.07,67.2,106100.0,23.923,23.9836,23.923,23.9694,106100.0
2006-02-09 15:20:00,67.2,67.33,67.15,67.19,65100.0,23.9694,24.0157,23.9515,23.9658,65100.0
2006-02-09 15:30:00,67.19,67.19,67.1,67.18,158200.0,23.9658,23.9658,23.9337,23.9622,158200.0
2006-02-09 15:40:00,67.19,67.31,67.16,67.3,273200.0,23.9658,24.0086,23.9551,24.005,273200.0
2006-02-09 15:50:00,67.3,67.33,67.22,67.27,174500.0,24.005,24.0157,23.9765,23.9943,174500.0
2006-02-10 09:30:00,67.88,67.96,67.8,67.81,303400.0,24.2119,24.2404,24.1834,24.1869,303400.0
2006-02-10 09:40:00,67.81,68.06,67.8,68.05,250600.0,24.1869,24.2761,24.1834,24.2725,250600.0
2006-02-10 09:50:00,68.06,68.08,67.97,67.99,120800.0,24.2761,24.2832,24.244,24.2511,120800.0
2006-02-10 10:00:00,67.99,68.0,67.84,67.84,122600.0,24.2511,24.2547,24.1976,24.1976,122600.0
2006-02-10 10:10:00,67.83,67.9,67.73,67.74,335200.0,24.1941,24.219,24.1584,24.162,335200.0
2006-02-10 10:20:00,67.75,67.75,67.55,67.6,280700.0,24.1655,24.1655,24.0942,24.112,280700.0
2006-02-10 10:30:00,67.6,67.6,67.22,67.31,201200.0,24.112,24.112,23.9765,24.0086,201200.0
2006-02-10 10:40:00,67.31,67.31,67.03,67.21,229900.0,24.0086,24.0086,23.9087,23.9729,229900.0
2006-02-10 10:50:00,67.21,67.28,67.04,67.06,265500.0,23.9729,23.9979,23.9123,23.9194,265500.0
2006-02-10 11:00:00,67.06,67.08,66.93,67.01,149700.0,23.9194,23.9266,23.873,23.9016,149700.0
2006-02-10 11:10:00,67.0,67.11,66.99,67.05,223300.0,23.898,23.9373,23.8945,23.9159,223300.0
2006-02-10 11:20:00,67.04,67.15,66.98,67.02,111600.0,23.9123,23.9515,23.8909,23.9052,111600.0
2006-02-10 11:30:00,67.02,67.26,67.0,67.23,110100.0,23.9052,23.9908,23.898,23.9801,110100.0
2006-02-10 11:40:00,67.25,67.45,67.25,67.35,118900.0,23.9872,24.0585,23.9872,24.0229,118900.0
2006-02-10 11:50:00,67.35,67.4,67.17,67.18,63000.0,24.0229,24.0407,23.9587,23.9622,63000.0
2006-02-10 12:00:00,67.15,67.41,67.12,67.38,62100.0,23.9515,24.0443,23.9408,24.0336,62100.0
2006-02-10 12:10:00,67.38,67.4,67.34,67.37,46400.0,24.0336,24.0407,24.0193,24.03,46400.0
2006-02-10 12:20:00,67.36,67.46,67.36,67.42,41500.0,24.0264,24.0621,24.0264,24.0478,41500.0
2006-02-10 12:30:00,67.43,67.54,67.43,67.54,41600.0,24.0514,24.0906,24.0514,24.0906,41600.0
2006-02-10 12:40:00,67.53,67.72,67.42,67.43,122700.0,24.0871,24.1548,24.0478,24.0514,122700.0
2006-02-10 12:50:00,67.42,67.46,67.22,67.25,108300.0,24.0478,24.0621,23.9765,23.9872,108300.0
2006-02-10 13:00:00,67.24,67.24,67.04,67.06,73400.0,23.9836,23.9836,23.9123,23.9194,73400.0
2006-02-10 13:10:00,67.05,67.11,67.0,67.03,121100.0,23.9159,23.9373,23.898,23.9087,121100.0
2006-02-10 13:20:00,67.02,67.1,66.96,67.06,56800.0,23.9052,23.9337,23.8837,23.9194,56800.0
2006-02-10 13:30:00,67.06,67.14,67.03,67.08,57900.0,23.9194,23.948,23.9087,23.9266,57900.0
2006-02-10 13:40:00,67.08,67.15,67.03,67.08,41900.0,23.9266,23.9515,23.9087,23.9266,41900.0
2006-02-10 13:50:00,67.09,67.24,67.08,67.23,26000.0,23.9301,23.9836,23.9266,23.9801,26000.0
2006-02-10 14:00:00,67.24,67.37,67.19,67.32,51700.0,23.9836,24.03,23.9658,24.0122,51700.0
2006-02-10 14:10:00,67.33,67.36,67.2,67.23,42100.0,24.0157,24.0264,23.9694,23.9801,42100.0
2006-02-10 14:20:00,67.23,67.29,67.12,67.29,36000.0,23.9801,24.0015,23.9408,24.0015,36000.0
2006-02-10 14:30:00,67.26,67.42,67.22,67.42,48800.0,23.9908,24.0478,23.9765,24.0478,48800.0
2006-02-10 14:40:00,67.43,67.49,67.24,67.36,61400.0,24.0514,24.0728,23.9836,24.0264,61400.0
2006-02-10 14:50:00,67.35,67.39,67.3,67.37,52600.0,24.0229,24.0371,24.005,24.03,52600.0
2006-02-10 15:00:00,67.37,67.58,67.34,67.55,69500.0,24.03,24.1049,24.0193,24.0942,69500.0
2006-02-10 15:10:00,67.54,67.72,67.54,67.68,77100.0,24.0906,24.1548,24.0906,24.1406,77100.0
2006-02-10 15:20:00,67.68,67.74,67.6,67.64,48100.0,24.1406,24.162,24.112,24.1263,48100.0
2006-02-10 15:30:00,67.62,67.67,67.49,67.52,90200.0,24.1192,24.137,24.0728,24.0835,90200.0
2006-02-10 15:40:00,67.54,67.54,67.35,67.36,41000.0,24.0906,24.0906,24.0229,24.0264,41000.0
2006-02-10 15:50:00,67.35,67.39,67.31,67.39,78400.0,24.0229,24.0371,24.0086,24.0371,78400.0
2006-02-13 09:30:00,67.16,67.28,67.16,67.18,148600.0,23.9551,23.9979,23.9551,23.9622,148600.0
2006-02-13 09:40:00,67.18,67.32,67.13,67.25,123700.0,23.9622,24.0122,23.9444,23.9872,123700.0
2006-02-13 09:50:00,67.26,67.42,67.25,67.38,119700.0,23.9908,24.0478,23.9872,24.0336,119700.0
2006-02-13 10:00:00,67.38,67.46,67.33,67.36,123100.0,24.0336,24.0621,24.0157,24.0264,123100.0
2006-02-13 10:10:00,67.35,67.53,67.35,67.35,86600.0,24.0229,24.0871,24.0229,24.0229,86600.0
2006-02-13 10:20:00,67.35,67.43,67.3,67.4,70000.0,24.0229,24.0514,24.005,24.0407,70000.0
2006-02-13 10:30:00,67.41,67.58,67.39,67.54,115700.0,24.0443,24.1049,24.0371,24.0906,115700.0
2006-02-13 10:40:00,67.53,67.54,67.45,67.5,78400.0,24.0871,24.0906,24.0585,24.0764,78400.0
2006-02-13 10:50:00,67.53,67.6,67.47,67.58,81500.0,24.0871,24.112,24.0657,24.1049,81500.0
2006-02-13 11:00:00,67.58,67.66,67.55,67.65,222300.0,24.1049,24.1334,24.0942,24.1299,222300.0
2006-02-13 11:10:00,67.66,67.73,67.55,67.56,136600.0,24.1334,24.1584,24.0942,24.0978,136600.0
2006-02-13 11:20:00,67.54,67.62,67.53,67.58,87900.0,24.0906,24.1192,24.0871,24.1049,87900.0
2006-02-13 11:30:00,67.58,67.59,67.5,67.57,92700.0,24.1049,24.1085,24.0764,24.1013,92700.0
2006-02-13 11:40:00,67.57,67.6,67.53,67.54,75500.0,24.1013,24.112,24.0871,24.0906,75500.0
2006-02-13 11:50:00,67.53,67.65,67.51,67.65,31600.0,24.0871,24.1299,24.0799,24.1299,31600.0
2006-02-13 12:00:00,67.65,67.79,67.63,67.75,26800.0,24.1299,24.1798,24.1227,24.1655,26800.0
2006-02-13 12:10:00,67.75,67.79,67.74,67.77,25600.0,24.1655,24.1798,24.162,24.1727,25600.0
2006-02-13 12:20:00,67.76,67.77,67.72,67.76,23000.0,24.1691,24.1727,24.1548,24.1691,23000.0
2006-02-13 12:30:00,67.75,67.76,67.55,67.55,45100.0,24.1655,24.1691,24.0942,24.0942,45100.0
2006-02-13 12:40:00,67.55,67.66,67.5,67.61,64200.0,24.0942,24.1334,24.0764,24.1156,64200.0
2006-02-13 12:50:00,67.6,67.61,67.5,67.5,63300.0,24.112,24.1156,24.0764,24.0764,63300.0
2006-02-13 13:00:00,67.49,67.5,67.42,67.44,42100.0,24.0728,24.0764,24.0478,24.055,42100.0
2006-02-13 13:10:00,67.42,67.43,67.32,67.34,67000.0,24.0478,24.0514,24.0122,24.0193,67000.0
2006-02-13 13:20:00,67.34,67.38,67.22,67.24,63100.0,24.0193,24.0336,23.9765,23.9836,63100.0
2006-02-13 13:30:00,67.23,67.23,67.16,67.17,67000.0,23.9801,23.9801,23.9551,23.9587,67000.0
2006-02-13 13:40:00,67.15,67.28,67.1,67.28,49600.0,23.9515,23.9979,23.9337,23.9979,49600.0
2006-02-13 13:50:00,67.32,67.33,67.17,67.17,29600.0,24.0122,24.0157,23.9587,23.9587,29600.0
2006-02-13 14:00:00,67.16,67.24,67.08,67.19,33800.0,23.9551,23.9836,23.9266,23.9658,33800.0
2006-02-13 14:10:00,67.19,67.29,67.11,67.22,34000.0,23.9658,24.0015,23.9373,23.9765,34000.0
2006-02-13 14:20:00,67.24,67.25,67.13,67.15,28600.0,23.9836,23.9872,23.9444,23.9515,28600.0
2006-02-13 14:30:00,67.16,67.23,67.15,67.22,50000.0,23.9551,23.9801,23.9515,23.9765,50000.0
2006-02-13 14:40:00,67.2,67.23,67.15,67.16,24500.0,23.9694,23.9801,23.9515,23.9551,24500.0
2006-02-13 14:50:00,67.16,67.17,67.0,67.05,65800.0,23.9551,23.9587,23.898,23.9159,65800.0
2006-02-13 15:00:00,67.05,67.05,66.97,67.03,38000.0,23.9159,23.9159,23.8873,23.9087,38000.0
2006-02-13 15:10:00,67.04,67.04,66.97,67.01,61000.0,23.9123,23.9123,23.8873,23.9016,61000.0
2006-02-13 15:20:00,67.01,67.13,67.01,67.1,104900.0,23.9016,23.9444,23.9016,23.9337,104900.0
2006-02-13 15:30:00,67.09,67.28,67.09,67.28,100900.0,23.9301,23.9979,23.9301,23.9979,100900.0
2006-02-13 15:40:00,67.29,67.36,67.27,67.31,130100.0,24.0015,24.0264,23.9943,24.0086,130100.0
2006-02-13 15:50:00,67.32,67.39,67.3,67.32,185900.0,24.0122,24.0371,24.005,24.0122,185900.0
2006-02-14 09:30:00,66.65,66.66,66.5,66.52,180900.0,23.7732,23.7767,23.7197,23.7268,180900.0
2006-02-14 09:40:00,66.52,66.68,66.52,66.59,156200.0,23.7268,23.7839,23.7268,23.7518,156200.0
2006-02-14 09:50:00,66.56,66.72,66.56,66.69,131800.0,23.7411,23.7981,23.7411,23.7874,131800.0
2006-02-14 10:00:00,66.69,66.74,66.56,66.68,66000.0,23.7874,23.8053,23.7411,23.7839,66000.0
2006-02-14 10:10:00,66.68,66.79,66.58,66.67,81400.0,23.7839,23.8231,23.7482,23.7803,81400.0
2006-02-14 10:20:00,66.66,66.67,66.57,66.61,55800.0,23.7767,23.7803,23.7446,23.7589,55800.0
2006-02-14 10:30:00,66.6,66.63,66.54,66.56,95700.0,23.7553,23.766,23.7339,23.7411,95700.0
2006-02-14 10:40:00,66.56,66.59,66.51,66.56,88800.0,23.7411,23.7518,23.7232,23.7411,88800.0
2006-02-14 10:50:00,66.57,66.58,66.52,66.55,84200.0,23.7446,23.7482,23.7268,23.7375,84200.0
2006-02-14 11:00:00,66.54,66.73,66.54,66.69,113400.0,23.7339,23.8017,23.7339,23.7874,113400.0
2006-02-14 11:10:00,66.7,66.83,66.7,66.74,66000.0,23.791,23.8374,23.791,23.8053,66000.0
2006-02-14 11:20:00,66.75,66.81,66.74,66.78,179500.0,23.8088,23.8302,23.8053,23.8195,179500.0
2006-02-14 11:30:00,66.79,66.96,66.79,66.9,114100.0,23.8231,23.8837,23.8231,23.8623,114100.0
2006-02-14 11:40:00,66.89,66.91,66.81,66.82,48100.0,23.8588,23.8659,23.8302,23.8338,48100.0
2006-02-14 11:50:00,66.81,66.87,66.78,66.82,52600.0,23.8302,23.8516,23.8195,23.8338,52600.0
2006-02-14 12:00:00,66.85,66.85,66.78,66.81,83400.0,23.8445,23.8445,23.8195,23.8302,83400.0
2006-02-14 12:10:00,66.79,66.89,66.78,66.86,41600.0,23.8231,23.8588,23.8195,23.8481,41600.0
2006-02-14 12:20:00,66.85,66.99,66.85,66.97,45500.0,23.8445,23.8945,23.8445,23.8873,45500.0
2006-02-14 12:30:00,66.97,66.97,66.91,66.97,35300.0,23.8873,23.8873,23.8659,23.8873,35300.0
2006-02-14 12:40:00,66.96,66.98,66.9,66.92,42400.0,23.8837,23.8909,23.8623,23.8695,42400.0
2006-02-14 12:50:00,66.91,66.98,66.86,66.98,28400.0,23.8659,23.8909,23.8481,23.8909,28400.0
2006-02-14 13:00:00,66.94,66.99,66.9,66.91,33400.0,23.8766,23.8945,23.8623,23.8659,33400.0
2006-02-14 13:10:00,66.9,66.91,66.87,66.9,22800.0,23.8623,23.8659,23.8516,23.8623,22800.0
2006-02-14 13:20:00,66.9,66.9,66.8,66.85,31900.0,23.8623,23.8623,23.8267,23.8445,31900.0
2006-02-14 13:30:00,66.85,67.02,66.85,66.9,51700.0,23.8445,23.9052,23.8445,23.8623,51700.0
2006-02-14 13:40:00,66.91,67.08,66.91,67.06,66100.0,23.8659,23.9266,23.8659,23.9194,66100.0
2006-02-14 13:50:00,67.06,67.25,67.03,67.18,175000.0,23.9194,23.9872,23.9087,23.9622,175000.0
2006-02-14 14:00:00,67.2,67.35,67.17,67.23,84200.0,23.9694,24.0229,23.9587,23.9801,84200.0
2006-02-14 14:10:00,67.21,67.27,67.16,67.2,117600.0,23.9729,23.9943,23.9551,23.9694,117600.0
2006-02-14 14:20:00,67.19,67.32,67.19,67.28,138900.0,23.9658,24.0122,23.9658,23.9979,138900.0
2006-02-14 14:30:00,67.27,67.33,67.2,67.25,119600.0,23.9943,24.0157,23.9694,23.9872,119600.0
2006-02-14 14:40:00,67.25,67.27,67.2,67.25,78300.0,23.9872,23.9943,23.9694,23.9872,78300.0
2006-02-14 14:50:00,67.25,67.3,67.2,67.29,96200.0,23.9872,24.005,23.9694,24.0015,96200.0
2006-02-14 15:00:00,67.29,67.34,67.21,67.22,77000.0,24.0015,24.0193,23.9729,23.9765,77000.0
2006-02-14 15:10:00,67.23,67.25,67.1,67.11,75800.0,23.9801,23.9872,23.9337,23.9373,75800.0
2006-02-14 15:20:00,67.12,67.15,67.06,67.12,70600.0,23.9408,23.9515,23.9194,23.9408,70600.0
2006-02-14 15:30:00,67.11,67.19,67.11,67.17,183000.0,23.9373,23.9658,23.9373,23.9587,183000.0
2006-02-14 15:40:00,67.17,67.17,67.1,67.11,116800.0,23.9587,23.9587,23.9337,23.9373,116800.0
2006-02-14 15:50:00,67.11,67.17,67.06,67.1,111700.0,23.9373,23.9587,23.9194,23.9337,111700.0
2006-02-15 09:30:00,67.8,67.85,67.77,67.77,136700.0,24.1834,24.2012,24.1727,24.1727,136700.0
2006-02-15 09:40:00,67.77,67.79,67.63,67.79,238300.0,24.1727,24.1798,24.1227,24.1798,238300.0
2006-02-15 09:50:00,67.8,67.9,67.76,67.9,125400.0,24.1834,24.219,24.1691,24.219,125400.0
2006-02-15 10:00:00,67.9,67.9,67.7,67.89,168900.0,24.219,24.219,24.1477,24.2155,168900.0
2006-02-15 10:10:00,67.87,68.14,67.86,68.14,170700.0,24.2083,24.3046,24.2048,24.3046,170700.0
2006-02-15 10:20:00,68.17,68.42,68.14,68.19,251400.0,24.3153,24.4045,24.3046,24.3225,251400.0
2006-02-15 10:30:00,68.19,68.19,67.7,67.78,259700.0,24.3225,24.3225,24.1477,24.1762,259700.0
2006-02-15 10:40:00,67.77,67.86,67.74,67.8,217100.0,24.1727,24.2048,24.162,24.1834,217100.0
2006-02-15 10:50:00,67.77,67.78,67.68,67.69,156600.0,24.1727,24.1762,24.1406,24.1441,156600.0
2006-02-15 11:00:00,67.72,67.9,67.71,67.85,207900.0,24.1548,24.219,24.1513,24.2012,207900.0
2006-02-15 11:10:00,67.85,67.89,67.58,67.61,128400.0,24.2012,24.2155,24.1049,24.1156,128400.0
2006-02-15 11:20:00,67.6,67.62,67.45,67.62,106700.0,24.112,24.1192,24.0585,24.1192,106700.0
2006-02-15 11:30:00,67.59,67.62,67.46,67.51,49100.0,24.1085,24.1192,24.0621,24.0799,49100.0
2006-02-15 11:40:00,67.52,67.55,67.51,67.51,16200.0,24.0835,24.0942,24.0799,24.0799,16200.0
2006-02-15 11:50:00,67.51,67.62,67.51,67.58,71100.0,24.0799,24.1192,24.0799,24.1049,71100.0
2006-02-15 12:00:00,67.58,67.58,67.52,67.52,27600.0,24.1049,24.1049,24.0835,24.0835,27600.0
2006-02-15 12:10:00,67.52,67.56,67.33,67.33,65300.0,24.0835,24.0978,24.0157,24.0157,65300.0
2006-02-15 12:20:00,67.34,67.34,67.11,67.13,46300.0,24.0193,24.0193,23.9373,23.9444,46300.0
2006-02-15 12:30:00,67.11,67.12,67.0,67.01,77800.0,23.9373,23.9408,23.898,23.9016,77800.0
2006-02-15 12:40:00,67.02,67.07,66.98,67.0,77200.0,23.9052,23.923,23.8909,23.898,77200.0
2006-02-15 12:50:00,67.01,67.23,67.01,67.15,48300.0,23.9016,23.9801,23.9016,23.9515,48300.0
2006-02-15 13:00:00,67.11,67.14,67.01,67.05,25400.0,23.9373,23.948,23.9016,23.9159,25400.0
2006-02-15 13:10:00,67.02,67.18,67.02,67.14,34000.0,23.9052,23.9622,23.9052,23.948,34000.0
2006-02-15 13:20:00,67.14,67.17,67.06,67.1,18100.0,23.948,23.9587,23.9194,23.9337,18100.0
2006-02-15 13:30:00,67.08,67.2,67.08,67.12,31900.0,23.9266,23.9694,23.9266,23.9408,31900.0
2006-02-15 13:40:00,67.09,67.1,67.06,67.07,13800.0,23.9301,23.9337,23.9194,23.923,13800.0
2006-02-15 13:50:00,67.07,67.18,67.06,67.15,32400.0,23.923,23.9622,23.9194,23.9515,32400.0
2006-02-15 14:00:00,67.16,67.19,67.0,67.0,39400.0,23.9551,23.9658,23.898,23.898,39400.0
2006-02-15 14:10:00,67.0,67.0,66.87,66.9,53100.0,23.898,23.898,23.8516,23.8623,53100.0
2006-02-15 14:20:00,66.9,66.95,66.82,66.93,119000.0,23.8623,23.8802,23.8338,23.873,119000.0
2006-02-15 14:30:00,66.93,66.93,66.83,66.91,124800.0,23.873,23.873,23.8374,23.8659,124800.0
2006-02-15 14:40:00,66.91,66.96,66.87,66.92,59700.0,23.8659,23.8837,23.8516,23.8695,59700.0
2006-02-15 14:50:00,66.92,67.01,66.84,66.97,70500.0,23.8695,23.9016,23.8409,23.8873,70500.0
2006-02-15 15:00:00,66.95,67.0,66.83,66.84,74600.0,23.8802,23.898,23.8374,23.8409,74600.0
2006-02-15 15:10:00,66.84,66.87,66.73,66.85,53200.0,23.8409,23.8516,23.8017,23.8445,53200.0
2006-02-15 15:20:00,66.87,66.94,66.8,66.92,89100.0,23.8516,23.8766,23.8267,23.8695,89100.0
2006-02-15 15:30:00,66.91,66.98,66.87,66.95,74300.0,23.8659,23.8909,23.8516,23.8802,74300.0
2006-02-15 15:40:00,67.0,67.07,66.96,67.05,152800.0,23.898,23.923,23.8837,23.9159,152800.0
2006-02-15 15:50:00,67.06,67.2,67.05,67.2,165600.0,23.9194,23.9694,23.9159,23.9694,165600.0
2006-02-16 09:30:00,67.56,67.68,67.56,67.67,143200.0,24.0978,24.1406,24.0978,24.137,143200.0
2006-02-16 09:40:00,67.66,67.72,67.65,67.69,182400.0,24.1334,24.1548,24.1299,24.1441,182400.0
2006-02-16 09:50:00,67.7,67.83,67.67,67.76,119700.0,24.1477,24.1941,24.137,24.1691,119700.0
2006-02-16 10:00:00,67.76,67.77,67.7,67.75,77900.0,24.1691,24.1727,24.1477,24.1655,77900.0
2006-02-16 10:10:00,67.76,67.9,67.74,67.86,112400.0,24.1691,24.219,24.162,24.2048,112400.0
2006-02-16 10:20:00,67.87,67.93,67.81,67.81,113000.0,24.2083,24.2297,24.1869,24.1869,113000.0
2006-02-16 10:30:00,67.81,67.81,67.68,67.79,180400.0,24.1869,24.1869,24.1406,24.1798,180400.0
2006-02-16 10:40:00,67.78,67.88,67.78,67.85,93600.0,24.1762,24.2119,24.1762,24.2012,93600.0
2006-02-16 10:50:00,67.83,67.86,67.75,67.86,65700.0,24.1941,24.2048,24.1655,24.2048,65700.0
2006-02-16 11:00:00,67.86,68.15,67.86,68.11,113100.0,24.2048,24.3082,24.2048,24.2939,113100.0
2006-02-16 11:10:00,68.11,68.12,68.03,68.1,74600.0,24.2939,24.2975,24.2654,24.2904,74600.0
2006-02-16 11:20:00,68.11,68.15,68.02,68.06,48100.0,24.2939,24.3082,24.2618,24.2761,48100.0
2006-02-16 11:30:00,68.06,68.1,68.01,68.05,45900.0,24.2761,24.2904,24.2583,24.2725,45900.0
2006-02-16 11:40:00,68.05,68.05,67.95,67.99,31000.0,24.2725,24.2725,24.2369,24.2511,31000.0
2006-02-16 11:50:00,67.98,68.03,67.95,68.01,19200.0,24.2476,24.2654,24.2369,24.2583,19200.0
2006-02-16 12:00:00,68.01,68.04,68.0,68.04,17100.0,24.2583,24.269,24.2547,24.269,17100.0
2006-02-16 12:10:00,68.02,68.17,68.02,68.13,51800.0,24.2618,24.3153,24.2618,24.3011,51800.0
2006-02-16 12:20:00,68.12,68.13,68.09,68.11,24900.0,24.2975,24.3011,24.2868,24.2939,24900.0
2006-02-16 12:30:00,68.09,68.1,68.01,68.02,44600.0,24.2868,24.2904,24.2583,24.2618,44600.0
2006-02-16 12:40:00,68.02,68.04,67.97,68.0,27600.0,24.2618,24.269,24.244,24.2547,27600.0
2006-02-16 12:50:00,68.0,68.13,67.99,68.1,30300.0,24.2547,24.3011,24.2511,24.2904,30300.0
2006-02-16 13:00:00,68.1,68.12,68.04,68.12,24600.0,24.2904,24.2975,24.269,24.2975,24600.0
2006-02-16 13:10:00,68.11,68.17,68.11,68.14,25700.0,24.2939,24.3153,24.2939,24.3046,25700.0
2006-02-16 13:20:00,68.14,68.17,68.1,68.11,21900.0,24.3046,24.3153,24.2904,24.2939,21900.0
2006-02-16 13:30:00,68.1,68.1,67.91,68.03,57300.0,24.2904,24.2904,24.2226,24.2654,57300.0
2006-02-16 13:40:00,68.03,68.09,67.96,68.06,72200.0,24.2654,24.2868,24.2404,24.2761,72200.0
2006-02-16 13:50:00,68.06,68.06,67.96,67.97,58300.0,24.2761,24.2761,24.2404,24.244,58300.0
2006-02-16 14:00:00,67.96,67.97,67.91,67.91,54100.0,24.2404,24.244,24.2226,24.2226,54100.0
2006-02-16 14:10:00,67.91,67.91,67.85,67.89,49800.0,24.2226,24.2226,24.2012,24.2155,49800.0
2006-02-16 14:20:00,67.89,68.02,67.86,68.01,50000.0,24.2155,24.2618,24.2048,24.2583,50000.0
2006-02-16 14:30:00,68.01,68.1,68.0,68.03,71800.0,24.2583,24.2904,24.2547,24.2654,71800.0
2006-02-16 14:40:00,68.03,68.13,68.02,68.12,48900.0,24.2654,24.3011,24.2618,24.2975,48900.0
2006-02-16 14:50:00,68.11,68.17,68.1,68.14,71100.0,24.2939,24.3153,24.2904,24.3046,71100.0
2006-02-16 15:00:00,68.14,68.21,68.09,68.17,95100.0,24.3046,24.3296,24.2868,24.3153,95100.0
2006-02-16 15:10:00,68.17,68.18,68.14,68.16,55200.0,24.3153,24.3189,24.3046,24.3118,55200.0
2006-02-16 15:20:00,68.18,68.19,68.1,68.11,132100.0,24.3189,24.3225,24.2904,24.2939,132100.0
2006-02-16 15:30:00,68.12,68.22,68.11,68.21,133800.0,24.2975,24.3332,24.2939,24.3296,133800.0
2006-02-16 15:40:00,68.21,68.28,68.2,68.26,114800.0,24.3296,24.3546,24.326,24.3474,114800.0
2006-02-16 15:50:00,68.26,68.46,68.25,68.46,263500.0,24.3474,24.4188,24.3439,24.4188,263500.0
2006-02-17 09:30:00,68.79,68.86,68.61,68.86,306900.0,24.5365,24.5615,24.4723,24.5615,306900.0
2006-02-17 09:40:00,68.87,68.88,68.65,68.77,170600.0,24.565,24.5686,24.4866,24.5294,170600.0
2006-02-17 09:50:00,68.77,68.8,68.67,68.73,127600.0,24.5294,24.5401,24.4937,24.5151,127600.0
2006-02-17 10:00:00,68.73,68.73,68.6,68.64,128900.0,24.5151,24.5151,24.4687,24.483,128900.0
2006-02-17 10:10:00,68.62,68.77,68.53,68.73,142400.0,24.4758,24.5294,24.4437,24.5151,142400.0
2006-02-17 10:20:00,68.74,68.74,68.56,68.62,92700.0,24.5187,24.5187,24.4544,24.4758,92700.0
2006-02-17 10:30:00,68.6,68.71,68.6,68.69,74700.0,24.4687,24.508,24.4687,24.5008,74700.0
2006-02-17 10:40:00,68.66,68.72,68.56,68.6,95900.0,24.4901,24.5115,24.4544,24.4687,95900.0
2006-02-17 10:50:00,68.6,68.61,68.35,68.35,55800.0,24.4687,24.4723,24.3795,24.3795,55800.0
2006-02-17 11:00:00,68.35,68.44,68.32,68.44,100000.0,24.3795,24.4116,24.3688,24.4116,100000.0
2006-02-17 11:10:00,68.43,68.59,68.41,68.46,97200.0,24.4081,24.4651,24.4009,24.4188,97200.0
2006-02-17 11:20:00,68.45,68.56,68.44,68.46,74000.0,24.4152,24.4544,24.4116,24.4188,74000.0
2006-02-17 11:30:00,68.44,68.5,68.36,68.36,48600.0,24.4116,24.433,24.3831,24.3831,48600.0
2006-02-17 11:40:00,68.38,68.51,68.37,68.5,39600.0,24.3902,24.4366,24.3867,24.433,39600.0
2006-02-17 11:50:00,68.5,68.54,68.4,68.42,48700.0,24.433,24.4473,24.3974,24.4045,48700.0
2006-02-17 12:00:00,68.41,68.57,68.41,68.54,29400.0,24.4009,24.458,24.4009,24.4473,29400.0
2006-02-17 12:10:00,68.53,68.55,68.46,68.46,15200.0,24.4437,24.4509,24.4188,24.4188,15200.0
2006-02-17 12:20:00,68.46,68.51,68.39,68.5,30100.0,24.4188,24.4366,24.3938,24.433,30100.0
2006-02-17 12:30:00,68.48,68.49,68.44,68.45,38000.0,24.4259,24.4295,24.4116,24.4152,38000.0
2006-02-17 12:40:00,68.45,68.53,68.44,68.5,30400.0,24.4152,24.4437,24.4116,24.433,30400.0
2006-02-17 12:50:00,68.5,68.53,68.46,68.48,49400.0,24.433,24.4437,24.4188,24.4259,49400.0
2006-02-17 13:00:00,68.48,68.55,68.46,68.5,27900.0,24.4259,24.4509,24.4188,24.433,27900.0
2006-02-17 13:10:00,68.49,68.55,68.48,68.51,50100.0,24.4295,24.4509,24.4259,24.4366,50100.0
2006-02-17 13:20:00,68.51,68.55,68.45,68.52,34600.0,24.4366,24.4509,24.4152,24.4402,34600.0
2006-02-17 13:30:00,68.51,68.52,68.48,68.5,43800.0,24.4366,24.4402,24.4259,24.433,43800.0
2006-02-17 13:40:00,68.52,68.54,68.51,68.51,38600.0,24.4402,24.4473,24.4366,24.4366,38600.0
2006-02-17 13:50:00,68.51,68.54,68.5,68.54,30400.0,24.4366,24.4473,24.433,24.4473,30400.0
2006-02-17 14:00:00,68.51,68.53,68.47,68.49,37700.0,24.4366,24.4437,24.4223,24.4295,37700.0
2006-02-17 14:10:00,68.49,68.55,68.49,68.55,53300.0,24.4295,24.4509,24.4295,24.4509,53300.0
2006-02-17 14:20:00,68.56,68.56,68.5,68.56,37700.0,24.4544,24.4544,24.433,24.4544,37700.0
2006-02-17 14:30:00,68.56,68.57,68.51,68.51,37800.0,24.4544,24.458,24.4366,24.4366,37800.0
2006-02-17 14:40:00,68.51,68.55,68.51,68.55,52800.0,24.4366,24.4509,24.4366,24.4509,52800.0
2006-02-17 14:50:00,68.55,68.58,68.51,68.52,32200.0,24.4509,24.4616,24.4366,24.4402,32200.0
2006-02-17 15:00:00,68.51,68.53,68.47,68.48,49300.0,24.4366,24.4437,24.4223,24.4259,49300.0
2006-02-17 15:10:00,68.49,68.56,68.36,68.44,64900.0,24.4295,24.4544,24.3831,24.4116,64900.0
2006-02-17 15:20:00,68.44,68.49,68.4,68.46,43600.0,24.4116,24.4295,24.3974,24.4188,43600.0
2006-02-17 15:30:00,68.46,68.48,68.4,68.42,79900.0,24.4188,24.4259,24.3974,24.4045,79900.0
2006-02-17 15:40:00,68.42,68.51,68.42,68.48,80000.0,24.4045,24.4366,24.4045,24.4259,80000.0
2006-02-17 15:50:00,68.47,68.51,68.43,68.51,107700.0,24.4223,24.4366,24.4081,24.4366,107700.0
2006-02-21 09:30:00,69.47,69.57,69.47,69.53,388900.0,24.779,24.8147,24.779,24.8004,388900.0
2006-02-21 09:40:00,69.51,69.8,69.51,69.68,315600.0,24.7933,24.8967,24.7933,24.8539,315600.0
2006-02-21 09:50:00,69.68,69.77,69.68,69.71,157300.0,24.8539,24.886,24.8539,24.8646,157300.0
2006-02-21 10:00:00,69.72,69.8,69.62,69.65,150000.0,24.8682,24.8967,24.8325,24.8432,150000.0
2006-02-21 10:10:00,69.66,69.67,69.48,69.49,165800.0,24.8468,24.8504,24.7826,24.7862,165800.0
2006-02-21 10:20:00,69.49,69.53,69.4,69.41,109000.0,24.7862,24.8004,24.7541,24.7576,109000.0
2006-02-21 10:30:00,69.41,69.43,69.29,69.32,101400.0,24.7576,24.7648,24.7148,24.7255,101400.0
2006-02-21 10:40:00,69.32,69.41,69.31,69.35,114700.0,24.7255,24.7576,24.722,24.7362,114700.0
2006-02-21 10:50:00,69.35,69.47,69.35,69.37,104700.0,24.7362,24.779,24.7362,24.7434,104700.0
2006-02-21 11:00:00,69.38,69.46,69.35,69.39,93200.0,24.7469,24.7755,24.7362,24.7505,93200.0
2006-02-21 11:10:00,69.39,69.41,69.31,69.39,99100.0,24.7505,24.7576,24.722,24.7505,99100.0
2006-02-21 11:20:00,69.39,69.42,69.33,69.4,87400.0,24.7505,24.7612,24.7291,24.7541,87400.0
2006-02-21 11:30:00,69.42,69.43,69.32,69.35,87500.0,24.7612,24.7648,24.7255,24.7362,87500.0
2006-02-21 11:40:00,69.35,69.36,69.25,69.27,34200.0,24.7362,24.7398,24.7006,24.7077,34200.0
2006-02-21 11:50:00,69.27,69.27,69.05,69.09,69300.0,24.7077,24.7077,24.6292,24.6435,69300.0
2006-02-21 12:00:00,69.08,69.08,68.92,69.02,110200.0,24.6399,24.6399,24.5829,24.6185,110200.0
2006-02-21 12:10:00,69.03,69.11,68.99,69.01,58000.0,24.6221,24.6506,24.6078,24.615,58000.0
2006-02-21 12:20:00,69.01,69.01,68.95,68.98,73000.0,24.615,24.615,24.5936,24.6043,73000.0
2006-02-21 12:30:00,68.99,68.99,68.9,68.99,46800.0,24.6078,24.6078,24.5757,24.6078,46800.0
2006-02-21 12:40:00,69.0,69.02,68.95,68.99,48000.0,24.6114,24.6185,24.5936,24.6078,48000.0
2006-02-21 12:50:00,68.99,69.03,68.96,68.96,48700.0,24.6078,24.6221,24.5971,24.5971,48700.0
2006-02-21 13:00:00,68.98,69.01,68.96,69.01,45200.0,24.6043,24.615,24.5971,24.615,45200.0
2006-02-21 13:10:00,69.0,69.03,69.0,69.02,16000.0,24.6114,24.6221,24.6114,24.6185,16000.0
2006-02-21 13:20:00,69.01,69.07,69.0,69.07,35600.0,24.615,24.6364,24.6114,24.6364,35600.0
2006-02-21 13:30:00,69.07,69.12,69.05,69.12,46200.0,24.6364,24.6542,24.6292,24.6542,46200.0
2006-02-21 13:40:00,69.12,69.14,69.1,69.13,27900.0,24.6542,24.6613,24.6471,24.6578,27900.0
2006-02-21 13:50:00,69.14,69.14,69.07,69.08,31200.0,24.6613,24.6613,24.6364,24.6399,31200.0
2006-02-21 14:00:00,69.07,69.2,69.03,69.16,106200.0,24.6364,24.6827,24.6221,24.6685,106200.0
2006-02-21 14:10:00,69.16,69.26,69.16,69.22,76600.0,24.6685,24.7041,24.6685,24.6899,76600.0
2006-02-21 14:20:00,69.25,69.26,69.14,69.14,52200.0,24.7006,24.7041,24.6613,24.6613,52200.0
2006-02-21 14:30:00,69.16,69.24,69.11,69.24,43200.0,24.6685,24.697,24.6506,24.697,43200.0
2006-02-21 14:40:00,69.24,69.29,69.23,69.27,33800.0,24.697,24.7148,24.6934,24.7077,33800.0
2006-02-21 14:50:00,69.27,69.3,69.12,69.16,59500.0,24.7077,24.7184,24.6542,24.6685,59500.0
2006-02-21 15:00:00,69.16,69.21,69.06,69.15,110500.0,24.6685,24.6863,24.6328,24.6649,110500.0
2006-02-21 15:10:00,69.17,69.23,69.13,69.19,100600.0,24.672,24.6934,24.6578,24.6792,100600.0
2006-02-21 15:20:00,69.19,69.22,69.14,69.2,62700.0,24.6792,24.6899,24.6613,24.6827,62700.0
2006-02-21 15:30:00,69.21,69.24,69.18,69.19,64200.0,24.6863,24.697,24.6756,24.6792,64200.0
2006-02-21 15:40:00,69.19,69.21,69.17,69.19,98700.0,24.6792,24.6863,24.672,24.6792,98700.0
2006-02-21 15:50:00,69.18,69.19,69.16,69.19,136800.0,24.6756,24.6792,24.6685,24.6792,136800.0
2006-02-22 09:30:00,68.11,68.19,68.03,68.15,192100.0,24.4955,24.5242,24.4667,24.5098,192100.0
2006-02-22 09:40:00,68.18,68.3,68.11,68.11,164100.0,24.5206,24.5638,24.4955,24.4955,164100.0
2006-02-22 09:50:00,68.13,68.15,68.0,68.02,122800.0,24.5027,24.5098,24.4559,24.4631,122800.0
2006-02-22 10:00:00,68.03,68.07,67.96,68.01,113900.0,24.4667,24.4811,24.4415,24.4595,113900.0
2006-02-22 10:10:00,68.02,68.14,67.98,68.09,154100.0,24.4631,24.5063,24.4487,24.4883,154100.0
2006-02-22 10:20:00,68.09,68.16,68.01,68.02,68300.0,24.4883,24.5134,24.4595,24.4631,68300.0
2006-02-22 10:30:00,68.01,68.15,68.0,68.08,96600.0,24.4595,24.5098,24.4559,24.4847,96600.0
2006-02-22 10:40:00,68.09,68.13,68.02,68.02,106600.0,24.4883,24.5027,24.4631,24.4631,106600.0
2006-02-22 10:50:00,68.02,68.03,67.86,67.97,125400.0,24.4631,24.4667,24.4056,24.4451,125400.0
2006-02-22 11:00:00,67.96,68.08,67.95,67.95,86400.0,24.4415,24.4847,24.4379,24.4379,86400.0
2006-02-22 11:10:00,67.97,68.07,67.94,67.94,84900.0,24.4451,24.4811,24.4343,24.4343,84900.0
2006-02-22 11:20:00,67.94,68.07,67.93,68.02,165800.0,24.4343,24.4811,24.4307,24.4631,165800.0
2006-02-22 11:30:00,68.01,68.05,67.95,67.97,77700.0,24.4595,24.4739,24.4379,24.4451,77700.0
2006-02-22 11:40:00,67.98,67.99,67.95,67.97,42700.0,24.4487,24.4523,24.4379,24.4451,42700.0
2006-02-22 11:50:00,67.97,67.97,67.82,67.83,61000.0,24.4451,24.4451,24.3912,24.3948,61000.0
2006-02-22 12:00:00,67.83,67.85,67.78,67.83,74700.0,24.3948,24.402,24.3768,24.3948,74700.0
2006-02-22 12:10:00,67.83,67.85,67.76,67.8,61900.0,24.3948,24.402,24.3696,24.384,61900.0
2006-02-22 12:20:00,67.79,67.88,67.77,67.85,35300.0,24.3804,24.4127,24.3732,24.402,35300.0
2006-02-22 12:30:00,67.85,67.85,67.8,67.81,24400.0,24.402,24.402,24.384,24.3876,24400.0
2006-02-22 12:40:00,67.82,67.88,67.82,67.86,33200.0,24.3912,24.4127,24.3912,24.4056,33200.0
2006-02-22 12:50:00,67.87,67.87,67.81,67.86,32600.0,24.4091,24.4091,24.3876,24.4056,32600.0
2006-02-22 13:00:00,67.87,67.91,67.86,67.9,22600.0,24.4091,24.4235,24.4056,24.4199,22600.0
2006-02-22 13:10:00,67.91,67.91,67.86,67.86,31800.0,24.4235,24.4235,24.4056,24.4056,31800.0
2006-02-22 13:20:00,67.85,67.85,67.81,67.85,28500.0,24.402,24.402,24.3876,24.402,28500.0
2006-02-22 13:30:00,67.84,67.85,67.76,67.76,41000.0,24.3984,24.402,24.3696,24.3696,41000.0
2006-02-22 13:40:00,67.76,67.76,67.6,67.61,58900.0,24.3696,24.3696,24.312,24.3156,58900.0
2006-02-22 13:50:00,67.6,67.65,67.58,67.64,40100.0,24.312,24.33,24.3049,24.3264,40100.0
2006-02-22 14:00:00,67.63,67.64,67.55,67.61,91500.0,24.3228,24.3264,24.2941,24.3156,91500.0
2006-02-22 14:10:00,67.61,67.62,67.55,67.59,50800.0,24.3156,24.3192,24.2941,24.3084,50800.0
2006-02-22 14:20:00,67.6,67.64,67.57,67.57,38100.0,24.312,24.3264,24.3013,24.3013,38100.0
2006-02-22 14:30:00,67.57,67.58,67.51,67.51,44000.0,24.3013,24.3049,24.2797,24.2797,44000.0
2006-02-22 14:40:00,67.51,67.57,67.47,67.51,57800.0,24.2797,24.3013,24.2653,24.2797,57800.0
2006-02-22 14:50:00,67.5,67.6,67.5,67.58,41400.0,24.2761,24.312,24.2761,24.3049,41400.0
2006-02-22 15:00:00,67.59,67.64,67.55,67.62,67500.0,24.3084,24.3264,24.2941,24.3192,67500.0
2006-02-22 15:10:00,67.63,67.68,67.6,67.68,98400.0,24.3228,24.3408,24.312,24.3408,98400.0
2006-02-22 15:20:00,67.68,67.84,67.68,67.82,171400.0,24.3408,24.3984,24.3408,24.3912,171400.0
2006-02-22 15:30:00,67.83,67.87,67.8,67.86,63100.0,24.3948,24.4091,24.384,24.4056,63100.0
2006-02-22 15:40:00,67.87,67.92,67.8,67.81,65200.0,24.4091,24.4271,24.384,24.3876,65200.0
2006-02-22 15:50:00,67.81,67.83,67.79,67.82,85700.0,24.3876,24.3948,24.3804,24.3912,85700.0
2006-02-23 09:30:00,67.57,67.6,67.51,67.6,105400.0,24.3013,24.312,24.2797,24.312,105400.0
2006-02-23 09:40:00,67.59,67.59,67.31,67.42,66900.0,24.3084,24.3084,24.2077,24.2473,66900.0
2006-02-23 09:50:00,67.42,67.55,67.41,67.52,79500.0,24.2473,24.2941,24.2437,24.2833,79500.0
2006-02-23 10:00:00,67.54,67.54,67.37,67.47,57100.0,24.2905,24.2905,24.2293,24.2653,57100.0
2006-02-23 10:10:00,67.46,67.55,67.35,67.43,47700.0,24.2617,24.2941,24.2221,24.2509,47700.0
2006-02-23 10:20:00,67.42,67.53,67.37,67.44,29700.0,24.2473,24.2869,24.2293,24.2545,29700.0
2006-02-23 10:30:00,67.43,67.8,67.43,67.75,204900.0,24.2509,24.384,24.2509,24.366,204900.0
2006-02-23 10:40:00,67.73,68.04,67.67,68.02,188200.0,24.3588,24.4703,24.3372,24.4631,188200.0
2006-02-23 10:50:00,68.03,68.03,67.77,67.78,122000.0,24.4667,24.4667,24.3732,24.3768,122000.0
2006-02-23 11:00:00,67.76,67.77,67.64,67.71,100400.0,24.3696,24.3732,24.3264,24.3516,100400.0
2006-02-23 11:10:00,67.71,67.78,67.59,67.71,70400.0,24.3516,24.3768,24.3084,24.3516,70400.0
2006-02-23 11:20:00,67.7,67.75,67.6,67.7,92200.0,24.348,24.366,24.312,24.348,92200.0
2006-02-23 11:30:00,67.72,67.72,67.5,67.5,60000.0,24.3552,24.3552,24.2761,24.2761,60000.0
2006-02-23 11:40:00,67.51,67.54,67.45,67.5,42200.0,24.2797,24.2905,24.2581,24.2761,42200.0
2006-02-23 11:50:00,67.51,67.54,67.45,67.5,42100.0,24.2797,24.2905,24.2581,24.2761,42100.0
2006-02-23 12:00:00,67.5,67.51,67.32,67.35,38100.0,24.2761,24.2797,24.2113,24.2221,38100.0
2006-02-23 12:10:00,67.33,67.33,67.13,67.15,58300.0,24.2149,24.2149,24.143,24.1502,58300.0
2006-02-23 12:20:00,67.19,67.24,67.13,67.22,34000.0,24.1646,24.1826,24.143,24.1754,34000.0
2006-02-23 12:30:00,67.24,67.31,67.21,67.28,45000.0,24.1826,24.2077,24.1718,24.197,45000.0
2006-02-23 12:40:00,67.27,67.39,67.26,67.36,30100.0,24.1934,24.2365,24.1898,24.2257,30100.0
2006-02-23 12:50:00,67.36,67.38,67.27,67.3,41300.0,24.2257,24.2329,24.1934,24.2042,41300.0
2006-02-23 13:00:00,67.3,67.31,67.21,67.28,33800.0,24.2042,24.2077,24.1718,24.197,33800.0
2006-02-23 13:10:00,67.28,67.29,67.25,67.25,21000.0,24.197,24.2006,24.1862,24.1862,21000.0
2006-02-23 13:20:00,67.25,67.25,67.13,67.25,49800.0,24.1862,24.1862,24.143,24.1862,49800.0
2006-02-23 13:30:00,67.24,67.36,67.22,67.23,54500.0,24.1826,24.2257,24.1754,24.179,54500.0
2006-02-23 13:40:00,67.23,67.29,67.23,67.27,16600.0,24.179,24.2006,24.179,24.1934,16600.0
2006-02-23 13:50:00,67.26,67.44,67.26,67.38,36200.0,24.1898,24.2545,24.1898,24.2329,36200.0
2006-02-23 14:00:00,67.38,67.52,67.34,67.48,40600.0,24.2329,24.2833,24.2185,24.2689,40600.0
2006-02-23 14:10:00,67.47,67.53,67.46,67.53,53300.0,24.2653,24.2869,24.2617,24.2869,53300.0
2006-02-23 14:20:00,67.53,67.66,67.51,67.61,64100.0,24.2869,24.3336,24.2797,24.3156,64100.0
2006-02-23 14:30:00,67.6,67.71,67.56,67.71,64900.0,24.312,24.3516,24.2977,24.3516,64900.0
2006-02-23 14:40:00,67.71,67.76,67.69,67.75,44500.0,24.3516,24.3696,24.3444,24.366,44500.0
2006-02-23 14:50:00,67.75,67.8,67.5,67.51,128300.0,24.366,24.384,24.2761,24.2797,128300.0
2006-02-23 15:00:00,67.54,67.55,67.47,67.48,88800.0,24.2905,24.2941,24.2653,24.2689,88800.0
2006-02-23 15:10:00,67.48,67.52,67.42,67.49,73800.0,24.2689,24.2833,24.2473,24.2725,73800.0
2006-02-23 15:20:00,67.48,67.52,67.42,67.47,51200.0,24.2689,24.2833,24.2473,24.2653,51200.0
2006-02-23 15:30:00,67.46,67.49,67.35,67.37,89700.0,24.2617,24.2725,24.2221,24.2293,89700.0
2006-02-23 15:40:00,67.37,67.41,67.29,67.37,62100.0,24.2293,24.2437,24.2006,24.2293,62100.0
2006-02-23 15:50:00,67.38,67.45,67.37,67.41,85400.0,24.2329,24.2581,24.2293,24.2437,85400.0
2006-02-24 09:30:00,67.8,67.94,67.78,67.93,176400.0,24.384,24.4343,24.3768,24.4307,176400.0
2006-02-24 09:40:00,67.94,68.05,67.88,67.94,87200.0,24.4343,24.4739,24.4127,24.4343,87200.0
2006-02-24 09:50:00,67.93,68.02,67.83,67.85,58400.0,24.4307,24.4631,24.3948,24.402,58400.0
2006-02-24 10:00:00,67.84,67.99,67.82,67.94,61600.0,24.3984,24.4523,24.3912,24.4343,61600.0
2006-02-24 10:10:00,67.94,67.97,67.8,67.92,65400.0,24.4343,24.4451,24.384,24.4271,65400.0
2006-02-24 10:20:00,67.93,67.95,67.79,67.84,61100.0,24.4307,24.4379,24.3804,24.3984,61100.0
2006-02-24 10:30:00,67.83,67.86,67.69,67.72,159500.0,24.3948,24.4056,24.3444,24.3552,159500.0
2006-02-24 10:40:00,67.75,67.82,67.68,67.82,71800.0,24.366,24.3912,24.3408,24.3912,71800.0
2006-02-24 10:50:00,67.83,67.86,67.65,67.69,49700.0,24.3948,24.4056,24.33,24.3444,49700.0
2006-02-24 11:00:00,67.68,67.76,67.67,67.75,65100.0,24.3408,24.3696,24.3372,24.366,65100.0
2006-02-24 11:10:00,67.77,67.78,67.58,67.59,73700.0,24.3732,24.3768,24.3049,24.3084,73700.0
2006-02-24 11:20:00,67.6,67.7,67.58,67.66,107900.0,24.312,24.348,24.3049,24.3336,107900.0
2006-02-24 11:30:00,67.66,67.75,67.65,67.72,50900.0,24.3336,24.366,24.33,24.3552,50900.0
2006-02-24 11:40:00,67.73,67.73,67.67,67.67,18900.0,24.3588,24.3588,24.3372,24.3372,18900.0
2006-02-24 11:50:00,67.67,67.67,67.62,67.63,28800.0,24.3372,24.3372,24.3192,24.3228,28800.0
2006-02-24 12:00:00,67.62,67.69,67.6,67.69,22700.0,24.3192,24.3444,24.312,24.3444,22700.0
2006-02-24 12:10:00,67.66,67.69,67.65,67.66,11100.0,24.3336,24.3444,24.33,24.3336,11100.0
2006-02-24 12:20:00,67.66,67.75,67.63,67.69,28500.0,24.3336,24.366,24.3228,24.3444,28500.0
2006-02-24 12:30:00,67.65,67.67,67.63,67.65,13400.0,24.33,24.3372,24.3228,24.33,13400.0
2006-02-24 12:40:00,67.65,67.74,67.65,67.71,15700.0,24.33,24.3624,24.33,24.3516,15700.0
2006-02-24 12:50:00,67.72,67.8,67.72,67.73,19300.0,24.3552,24.384,24.3552,24.3588,19300.0
2006-02-24 13:00:00,67.75,67.83,67.71,67.76,28600.0,24.366,24.3948,24.3516,24.3696,28600.0
2006-02-24 13:10:00,67.75,67.8,67.72,67.79,19700.0,24.366,24.384,24.3552,24.3804,19700.0
2006-02-24 13:20:00,67.78,67.85,67.78,67.84,15600.0,24.3768,24.402,24.3768,24.3984,15600.0
2006-02-24 13:30:00,67.85,67.85,67.75,67.75,44600.0,24.402,24.402,24.366,24.366,44600.0
2006-02-24 13:40:00,67.75,67.75,67.72,67.74,29200.0,24.366,24.366,24.3552,24.3624,29200.0
2006-02-24 13:50:00,67.73,67.75,67.71,67.74,31900.0,24.3588,24.366,24.3516,24.3624,31900.0
2006-02-24 14:00:00,67.74,67.8,67.74,67.8,25500.0,24.3624,24.384,24.3624,24.384,25500.0
2006-02-24 14:10:00,67.8,67.8,67.72,67.76,15000.0,24.384,24.384,24.3552,24.3696,15000.0
2006-02-24 14:20:00,67.76,67.77,67.71,67.76,14800.0,24.3696,24.3732,24.3516,24.3696,14800.0
2006-02-24 14:30:00,67.76,67.83,67.73,67.81,18500.0,24.3696,24.3948,24.3588,24.3876,18500.0
2006-02-24 14:40:00,67.8,67.82,67.65,67.65,19800.0,24.384,24.3912,24.33,24.33,19800.0
2006-02-24 14:50:00,67.66,67.74,67.62,67.74,28200.0,24.3336,24.3624,24.3192,24.3624,28200.0
2006-02-24 15:00:00,67.73,67.79,67.69,67.72,25400.0,24.3588,24.3804,24.3444,24.3552,25400.0
2006-02-24 15:10:00,67.72,67.8,67.66,67.8,38800.0,24.3552,24.384,24.3336,24.384,38800.0
2006-02-24 15:20:00,67.76,67.8,67.74,67.74,42000.0,24.3696,24.384,24.3624,24.3624,42000.0
2006-02-24 15:30:00,67.75,67.77,67.71,67.75,99600.0,24.366,24.3732,24.3516,24.366,99600.0
2006-02-24 15:40:00,67.75,67.76,67.58,67.59,41700.0,24.366,24.3696,24.3049,24.3084,41700.0
2006-02-24 15:50:00,67.59,67.64,67.56,67.64,63900.0,24.3084,24.3264,24.2977,24.3264,63900.0
2006-02-27 09:30:00,67.24,67.24,67.13,67.13,112500.0,24.1826,24.1826,24.143,24.143,112500.0
2006-02-27 09:40:00,67.12,67.26,67.07,67.22,128400.0,24.1394,24.1898,24.1214,24.1754,128400.0
2006-02-27 09:50:00,67.21,67.37,67.2,67.37,79200.0,24.1718,24.2293,24.1682,24.2293,79200.0
2006-02-27 10:00:00,67.34,67.4,67.29,67.29,67400.0,24.2185,24.2401,24.2006,24.2006,67400.0
2006-02-27 10:10:00,67.28,67.29,67.18,67.21,65500.0,24.197,24.2006,24.161,24.1718,65500.0
2006-02-27 10:20:00,67.22,67.26,67.16,67.22,72000.0,24.1754,24.1898,24.1538,24.1754,72000.0
2006-02-27 10:30:00,67.23,67.28,67.23,67.26,33800.0,24.179,24.197,24.179,24.1898,33800.0
2006-02-27 10:40:00,67.23,67.34,67.22,67.26,66800.0,24.179,24.2185,24.1754,24.1898,66800.0
2006-02-27 10:50:00,67.24,67.28,67.22,67.22,43000.0,24.1826,24.197,24.1754,24.1754,43000.0
2006-02-27 11:00:00,67.22,67.23,67.12,67.12,42900.0,24.1754,24.179,24.1394,24.1394,42900.0
2006-02-27 11:10:00,67.12,67.44,67.12,67.35,104700.0,24.1394,24.2545,24.1394,24.2221,104700.0
2006-02-27 11:20:00,67.38,67.39,67.24,67.31,55200.0,24.2329,24.2365,24.1826,24.2077,55200.0
2006-02-27 11:30:00,67.3,67.32,67.24,67.32,34900.0,24.2042,24.2113,24.1826,24.2113,34900.0
2006-02-27 11:40:00,67.32,67.35,67.26,67.26,27000.0,24.2113,24.2221,24.1898,24.1898,27000.0
2006-02-27 11:50:00,67.27,67.31,67.25,67.29,30900.0,24.1934,24.2077,24.1862,24.2006,30900.0
2006-02-27 12:00:00,67.26,67.31,67.22,67.24,38100.0,24.1898,24.2077,24.1754,24.1826,38100.0
2006-02-27 12:10:00,67.25,67.25,67.19,67.21,27000.0,24.1862,24.1862,24.1646,24.1718,27000.0
2006-02-27 12:20:00,67.21,67.28,67.21,67.24,26900.0,24.1718,24.197,24.1718,24.1826,26900.0
2006-02-27 12:30:00,67.27,67.27,67.22,67.24,33300.0,24.1934,24.1934,24.1754,24.1826,33300.0
2006-02-27 12:40:00,67.24,67.28,67.23,67.24,15800.0,24.1826,24.197,24.179,24.1826,15800.0
2006-02-27 12:50:00,67.23,67.26,67.22,67.24,18500.0,24.179,24.1898,24.1754,24.1826,18500.0
2006-02-27 13:00:00,67.24,67.25,67.21,67.22,18100.0,24.1826,24.1862,24.1718,24.1754,18100.0
2006-02-27 13:10:00,67.22,67.25,67.2,67.24,16700.0,24.1754,24.1862,24.1682,24.1826,16700.0
2006-02-27 13:20:00,67.23,67.24,67.2,67.22,19600.0,24.179,24.1826,24.1682,24.1754,19600.0
2006-02-27 13:30:00,67.22,67.24,67.19,67.23,21300.0,24.1754,24.1826,24.1646,24.179,21300.0
2006-02-27 13:40:00,67.22,67.23,67.17,67.18,21900.0,24.1754,24.179,24.1574,24.161,21900.0
2006-02-27 13:50:00,67.18,67.19,67.13,67.19,29700.0,24.161,24.1646,24.143,24.1646,29700.0
2006-02-27 14:00:00,67.18,67.2,67.15,67.16,39300.0,24.161,24.1682,24.1502,24.1538,39300.0
2006-02-27 14:10:00,67.15,67.15,67.05,67.13,30800.0,24.1502,24.1502,24.1142,24.143,30800.0
2006-02-27 14:20:00,67.13,67.14,67.07,67.08,27700.0,24.143,24.1466,24.1214,24.125,27700.0
2006-02-27 14:30:00,67.09,67.14,67.09,67.11,34500.0,24.1286,24.1466,24.1286,24.1358,34500.0
2006-02-27 14:40:00,67.1,67.15,67.09,67.11,36600.0,24.1322,24.1502,24.1286,24.1358,36600.0
2006-02-27 14:50:00,67.12,67.13,67.08,67.11,35800.0,24.1394,24.143,24.125,24.1358,35800.0
2006-02-27 15:00:00,67.11,67.17,67.09,67.15,76300.0,24.1358,24.1574,24.1286,24.1502,76300.0
2006-02-27 15:10:00,67.16,67.17,67.09,67.1,57000.0,24.1538,24.1574,24.1286,24.1322,57000.0
2006-02-27 15:20:00,67.1,67.13,67.08,67.13,27100.0,24.1322,24.143,24.125,24.143,27100.0
2006-02-27 15:30:00,67.13,67.16,67.08,67.08,67300.0,24.143,24.1538,24.125,24.125,67300.0
2006-02-27 15:40:00,67.09,67.1,67.02,67.05,41500.0,24.1286,24.1322,24.1034,24.1142,41500.0
2006-02-27 15:50:00,67.05,67.05,66.99,66.99,69600.0,24.1142,24.1142,24.0927,24.0927,69600.0
2006-02-28 09:30:00,66.25,66.29,66.22,66.29,89000.0,23.8265,23.8409,23.8157,23.8409,89000.0
2006-02-28 09:40:00,66.29,66.44,66.23,66.44,153300.0,23.8409,23.8949,23.8193,23.8949,153300.0
2006-02-28 09:50:00,66.43,66.43,66.24,66.34,104500.0,23.8913,23.8913,23.8229,23.8589,104500.0
2006-02-28 10:00:00,66.34,66.34,66.16,66.24,104400.0,23.8589,23.8589,23.7942,23.8229,104400.0
2006-02-28 10:10:00,66.24,66.43,66.24,66.43,78000.0,23.8229,23.8913,23.8229,23.8913,78000.0
2006-02-28 10:20:00,66.43,66.65,66.38,66.56,110800.0,23.8913,23.9704,23.8733,23.938,110800.0
2006-02-28 10:30:00,66.55,66.59,66.35,66.37,113300.0,23.9344,23.9488,23.8625,23.8697,113300.0
2006-02-28 10:40:00,66.37,66.46,66.3,66.37,68900.0,23.8697,23.902,23.8445,23.8697,68900.0
2006-02-28 10:50:00,66.45,66.48,66.33,66.33,64700.0,23.8985,23.9092,23.8553,23.8553,64700.0
2006-02-28 11:00:00,66.33,66.55,66.25,66.53,94400.0,23.8553,23.9344,23.8265,23.9272,94400.0
2006-02-28 11:10:00,66.55,66.59,66.46,66.5,115900.0,23.9344,23.9488,23.902,23.9164,115900.0
2006-02-28 11:20:00,66.51,66.55,66.38,66.39,86600.0,23.92,23.9344,23.8733,23.8769,86600.0
2006-02-28 11:30:00,66.42,66.42,66.29,66.39,82000.0,23.8877,23.8877,23.8409,23.8769,82000.0
2006-02-28 11:40:00,66.39,66.52,66.3,66.3,56700.0,23.8769,23.9236,23.8445,23.8445,56700.0
2006-02-28 11:50:00,66.3,66.4,66.28,66.32,33000.0,23.8445,23.8805,23.8373,23.8517,33000.0
2006-02-28 12:00:00,66.32,66.34,66.23,66.23,44300.0,23.8517,23.8589,23.8193,23.8193,44300.0
2006-02-28 12:10:00,66.23,66.23,66.01,66.07,68400.0,23.8193,23.8193,23.7402,23.7618,68400.0
2006-02-28 12:20:00,66.07,66.14,66.05,66.05,39300.0,23.7618,23.787,23.7546,23.7546,39300.0
2006-02-28 12:30:00,66.05,66.11,66.04,66.11,18600.0,23.7546,23.7762,23.751,23.7762,18600.0
2006-02-28 12:40:00,66.12,66.21,66.11,66.21,17700.0,23.7798,23.8121,23.7762,23.8121,17700.0
2006-02-28 12:50:00,66.19,66.23,66.17,66.17,16600.0,23.8049,23.8193,23.7978,23.7978,16600.0
2006-02-28 13:00:00,66.19,66.32,66.19,66.25,21000.0,23.8049,23.8517,23.8049,23.8265,21000.0
2006-02-28 13:10:00,66.25,66.32,66.22,66.29,22600.0,23.8265,23.8517,23.8157,23.8409,22600.0
2006-02-28 13:20:00,66.29,66.48,66.29,66.33,31400.0,23.8409,23.9092,23.8409,23.8553,31400.0
2006-02-28 13:30:00,66.32,66.46,66.32,66.41,35500.0,23.8517,23.902,23.8517,23.8841,35500.0
2006-02-28 13:40:00,66.41,66.42,66.3,66.39,25900.0,23.8841,23.8877,23.8445,23.8769,25900.0
2006-02-28 13:50:00,66.4,66.45,66.34,66.35,26700.0,23.8805,23.8985,23.8589,23.8625,26700.0
2006-02-28 14:00:00,66.3,66.34,66.25,66.33,24000.0,23.8445,23.8589,23.8265,23.8553,24000.0
2006-02-28 14:10:00,66.32,66.41,66.32,66.36,22300.0,23.8517,23.8841,23.8517,23.8661,22300.0
2006-02-28 14:20:00,66.36,66.39,66.32,66.39,28200.0,23.8661,23.8769,23.8517,23.8769,28200.0
2006-02-28 14:30:00,66.39,66.4,66.29,66.37,39900.0,23.8769,23.8805,23.8409,23.8697,39900.0
2006-02-28 14:40:00,66.39,66.44,66.36,66.42,46100.0,23.8769,23.8949,23.8661,23.8877,46100.0
2006-02-28 14:50:00,66.42,66.42,66.35,66.38,21800.0,23.8877,23.8877,23.8625,23.8733,21800.0
2006-02-28 15:00:00,66.39,66.4,66.27,66.29,70900.0,23.8769,23.8805,23.8337,23.8409,70900.0
2006-02-28 15:10:00,66.29,66.33,66.26,66.31,44600.0,23.8409,23.8553,23.8301,23.8481,44600.0
2006-02-28 15:20:00,66.32,66.4,66.3,66.39,38800.0,23.8517,23.8805,23.8445,23.8769,38800.0
2006-02-28 15:30:00,66.4,66.43,66.36,66.39,31200.0,23.8805,23.8913,23.8661,23.8769,31200.0
2006-02-28 15:40:00,66.4,66.49,66.4,66.44,76700.0,23.8805,23.9128,23.8805,23.8949,76700.0
2006-02-28 15:50:00,66.47,66.49,66.4,66.42,75800.0,23.9056,23.9128,23.8805,23.8877,75800.0
2006-03-01 09:30:00,66.92,66.95,66.8,66.84,80600.0,24.0675,24.0783,24.0243,24.0387,80600.0
2006-03-01 09:40:00,66.83,66.94,66.77,66.93,79400.0,24.0351,24.0747,24.0135,24.0711,79400.0
2006-03-01 09:50:00,66.92,67.05,66.92,66.99,104900.0,24.0675,24.1142,24.0675,24.0927,104900.0
2006-03-01 10:00:00,66.99,67.05,66.91,66.93,104800.0,24.0927,24.1142,24.0639,24.0711,104800.0
2006-03-01 10:10:00,66.92,66.92,66.73,66.76,91000.0,24.0675,24.0675,23.9992,24.0099,91000.0
2006-03-01 10:20:00,66.76,66.8,66.71,66.74,50000.0,24.0099,24.0243,23.992,24.0027,50000.0
2006-03-01 10:30:00,66.72,66.88,66.67,66.85,84500.0,23.9956,24.0531,23.9776,24.0423,84500.0
2006-03-01 10:40:00,66.83,66.91,66.76,66.9,77400.0,24.0351,24.0639,24.0099,24.0603,77400.0
2006-03-01 10:50:00,66.88,66.93,66.84,66.93,98100.0,24.0531,24.0711,24.0387,24.0711,98100.0
2006-03-01 11:00:00,66.94,66.96,66.79,66.87,69300.0,24.0747,24.0819,24.0207,24.0495,69300.0
2006-03-01 11:10:00,66.87,67.02,66.7,67.0,155000.0,24.0495,24.1034,23.9884,24.0963,155000.0
2006-03-01 11:20:00,67.01,67.07,66.96,67.05,55100.0,24.0999,24.1214,24.0819,24.1142,55100.0
2006-03-01 11:30:00,67.05,67.1,66.94,66.95,80500.0,24.1142,24.1322,24.0747,24.0783,80500.0
2006-03-01 11:40:00,66.94,67.04,66.94,66.99,57600.0,24.0747,24.1106,24.0747,24.0927,57600.0
2006-03-01 11:50:00,66.98,66.99,66.94,66.97,34700.0,24.0891,24.0927,24.0747,24.0855,34700.0
2006-03-01 12:00:00,66.98,67.0,66.96,66.99,36300.0,24.0891,24.0963,24.0819,24.0927,36300.0
2006-03-01 12:10:00,66.95,66.99,66.95,66.99,23400.0,24.0783,24.0927,24.0783,24.0927,23400.0
2006-03-01 12:20:00,66.97,67.0,66.94,66.98,38400.0,24.0855,24.0963,24.0747,24.0891,38400.0
2006-03-01 12:30:00,66.97,67.01,66.95,66.96,19400.0,24.0855,24.0999,24.0783,24.0819,19400.0
2006-03-01 12:40:00,66.96,67.04,66.95,67.04,14900.0,24.0819,24.1106,24.0783,24.1106,14900.0
2006-03-01 12:50:00,67.04,67.06,67.0,67.05,27100.0,24.1106,24.1178,24.0963,24.1142,27100.0
2006-03-01 13:00:00,67.05,67.12,67.01,67.01,23600.0,24.1142,24.1394,24.0999,24.0999,23600.0
2006-03-01 13:10:00,67.02,67.1,66.92,67.05,73300.0,24.1034,24.1322,24.0675,24.1142,73300.0
2006-03-01 13:20:00,67.02,67.12,67.01,67.09,47600.0,24.1034,24.1394,24.0999,24.1286,47600.0
2006-03-01 13:30:00,67.08,67.18,67.08,67.15,36100.0,24.125,24.161,24.125,24.1502,36100.0
2006-03-01 13:40:00,67.16,67.18,67.14,67.17,41200.0,24.1538,24.161,24.1466,24.1574,41200.0
2006-03-01 13:50:00,67.19,67.23,67.14,67.2,39400.0,24.1646,24.179,24.1466,24.1682,39400.0
2006-03-01 14:00:00,67.2,67.2,67.12,67.19,47200.0,24.1682,24.1682,24.1394,24.1646,47200.0
2006-03-01 14:10:00,67.16,67.19,67.14,67.16,16000.0,24.1538,24.1646,24.1466,24.1538,16000.0
2006-03-01 14:20:00,67.16,67.16,67.07,67.12,55500.0,24.1538,24.1538,24.1214,24.1394,55500.0
2006-03-01 14:30:00,67.11,67.24,67.11,67.21,38900.0,24.1358,24.1826,24.1358,24.1718,38900.0
2006-03-01 14:40:00,67.22,67.25,67.17,67.2,40000.0,24.1754,24.1862,24.1574,24.1682,40000.0
2006-03-01 14:50:00,67.2,67.22,67.12,67.13,34700.0,24.1682,24.1754,24.1394,24.143,34700.0
2006-03-01 15:00:00,67.12,67.17,67.11,67.17,28300.0,24.1394,24.1574,24.1358,24.1574,28300.0
2006-03-01 15:10:00,67.15,67.16,67.11,67.13,43800.0,24.1502,24.1538,24.1358,24.143,43800.0
2006-03-01 15:20:00,67.13,67.18,67.13,67.18,35400.0,24.143,24.161,24.143,24.161,35400.0
2006-03-01 15:30:00,67.17,67.23,67.13,67.2,56600.0,24.1574,24.179,24.143,24.1682,56600.0
2006-03-01 15:40:00,67.21,67.22,67.16,67.17,54600.0,24.1718,24.1754,24.1538,24.1574,54600.0
2006-03-01 15:50:00,67.17,67.17,67.09,67.15,81300.0,24.1574,24.1574,24.1286,24.1502,81300.0
2006-03-02 09:30:00,66.45,66.7,66.45,66.66,141400.0,23.8985,23.9884,23.8985,23.974,141400.0
2006-03-02 09:40:00,66.69,66.79,66.66,66.68,166300.0,23.9848,24.0207,23.974,23.9812,166300.0
2006-03-02 09:50:00,66.66,66.75,66.31,66.34,155000.0,23.974,24.0063,23.8481,23.8589,155000.0
2006-03-02 10:00:00,66.36,66.6,66.36,66.5,101300.0,23.8661,23.9524,23.8661,23.9164,101300.0
2006-03-02 10:10:00,66.51,66.58,66.41,66.48,72900.0,23.92,23.9452,23.8841,23.9092,72900.0
2006-03-02 10:20:00,66.47,66.58,66.28,66.56,147200.0,23.9056,23.9452,23.8373,23.938,147200.0
2006-03-02 10:30:00,66.55,66.68,66.53,66.67,217700.0,23.9344,23.9812,23.9272,23.9776,217700.0
2006-03-02 10:40:00,66.66,66.71,66.6,66.69,146400.0,23.974,23.992,23.9524,23.9848,146400.0
2006-03-02 10:50:00,66.69,66.85,66.66,66.81,148400.0,23.9848,24.0423,23.974,24.0279,148400.0
2006-03-02 11:00:00,66.83,66.94,66.75,66.75,173000.0,24.0351,24.0747,24.0063,24.0063,173000.0
2006-03-02 11:10:00,66.76,66.79,66.61,66.63,102400.0,24.0099,24.0207,23.956,23.9632,102400.0
2006-03-02 11:20:00,66.62,66.65,66.51,66.52,87000.0,23.9596,23.9704,23.92,23.9236,87000.0
2006-03-02 11:30:00,66.52,66.65,66.4,66.61,138200.0,23.9236,23.9704,23.8805,23.956,138200.0
2006-03-02 11:40:00,66.61,66.65,66.58,66.58,21100.0,23.956,23.9704,23.9452,23.9452,21100.0
2006-03-02 11:50:00,66.58,66.61,66.46,66.6,44500.0,23.9452,23.956,23.902,23.9524,44500.0
2006-03-02 12:00:00,66.6,66.65,66.46,66.48,32300.0,23.9524,23.9704,23.902,23.9092,32300.0
2006-03-02 12:10:00,66.48,66.56,66.48,66.53,23100.0,23.9092,23.938,23.9092,23.9272,23100.0
2006-03-02 12:20:00,66.53,66.55,66.33,66.33,79900.0,23.9272,23.9344,23.8553,23.8553,79900.0
2006-03-02 12:30:00,66.32,66.44,66.29,66.39,68200.0,23.8517,23.8949,23.8409,23.8769,68200.0
2006-03-02 12:40:00,66.43,66.53,66.42,66.53,49300.0,23.8913,23.9272,23.8877,23.9272,49300.0
2006-03-02 12:50:00,66.5,66.51,66.35,66.37,52500.0,23.9164,23.92,23.8625,23.8697,52500.0
2006-03-02 13:00:00,66.37,66.45,66.32,66.45,120400.0,23.8697,23.8985,23.8517,23.8985,120400.0
2006-03-02 13:10:00,66.42,66.45,66.42,66.44,77700.0,23.8877,23.8985,23.8877,23.8949,77700.0
2006-03-02 13:20:00,66.45,66.47,66.43,66.47,42400.0,23.8985,23.9056,23.8913,23.9056,42400.0
2006-03-02 13:30:00,66.45,66.48,66.43,66.45,52100.0,23.8985,23.9092,23.8913,23.8985,52100.0
2006-03-02 13:40:00,66.46,66.5,66.44,66.47,157900.0,23.902,23.9164,23.8949,23.9056,157900.0
2006-03-02 13:50:00,66.47,66.54,66.44,66.46,140600.0,23.9056,23.9308,23.8949,23.902,140600.0
2006-03-02 14:00:00,66.45,66.53,66.43,66.47,117500.0,23.8985,23.9272,23.8913,23.9056,117500.0
2006-03-02 14:10:00,66.46,66.55,66.46,66.53,104100.0,23.902,23.9344,23.902,23.9272,104100.0
2006-03-02 14:20:00,66.53,66.66,66.52,66.63,105000.0,23.9272,23.974,23.9236,23.9632,105000.0
2006-03-02 14:30:00,66.64,66.69,66.58,66.58,150500.0,23.9668,23.9848,23.9452,23.9452,150500.0
2006-03-02 14:40:00,66.59,66.69,66.59,66.68,85900.0,23.9488,23.9848,23.9488,23.9812,85900.0
2006-03-02 14:50:00,66.7,66.7,66.62,66.65,119300.0,23.9884,23.9884,23.9596,23.9704,119300.0
2006-03-02 15:00:00,66.65,66.71,66.62,66.69,327400.0,23.9704,23.992,23.9596,23.9848,327400.0
2006-03-02 15:10:00,66.69,66.77,66.67,66.74,178600.0,23.9848,24.0135,23.9776,24.0027,178600.0
2006-03-02 15:20:00,66.75,66.8,66.73,66.78,92600.0,24.0063,24.0243,23.9992,24.0171,92600.0
2006-03-02 15:30:00,66.78,66.85,66.74,66.85,87000.0,24.0171,24.0423,24.0027,24.0423,87000.0
2006-03-02 15:40:00,66.83,66.85,66.8,66.83,77500.0,24.0351,24.0423,24.0243,24.0351,77500.0
2006-03-02 15:50:00,66.82,66.93,66.82,66.91,158600.0,24.0315,24.0711,24.0315,24.0639,158600.0
2006-03-03 09:30:00,67.4,67.47,67.28,67.31,142800.0,24.2401,24.2653,24.197,24.2077,142800.0
2006-03-03 09:40:00,67.26,67.36,67.19,67.36,85400.0,24.1898,24.2257,24.1646,24.2257,85400.0
2006-03-03 09:50:00,67.35,67.49,67.32,67.47,88900.0,24.2221,24.2725,24.2113,24.2653,88900.0
2006-03-03 10:00:00,67.47,67.49,67.0,67.06,101400.0,24.2653,24.2725,24.0963,24.1178,101400.0
2006-03-03 10:10:00,67.06,67.21,67.02,67.14,91900.0,24.1178,24.1718,24.1034,24.1466,91900.0
2006-03-03 10:20:00,67.16,67.25,67.1,67.14,61700.0,24.1538,24.1862,24.1322,24.1466,61700.0
2006-03-03 10:30:00,67.11,67.24,67.01,67.05,114000.0,24.1358,24.1826,24.0999,24.1142,114000.0
2006-03-03 10:40:00,67.06,67.18,67.02,67.03,40700.0,24.1178,24.161,24.1034,24.107,40700.0
2006-03-03 10:50:00,67.01,67.01,66.85,66.94,55000.0,24.0999,24.0999,24.0423,24.0747,55000.0
2006-03-03 11:00:00,66.94,67.09,66.87,67.07,92400.0,24.0747,24.1286,24.0495,24.1214,92400.0
2006-03-03 11:10:00,67.07,67.1,67.02,67.07,70600.0,24.1214,24.1322,24.1034,24.1214,70600.0
2006-03-03 11:20:00,67.12,67.12,66.93,67.0,62800.0,24.1394,24.1394,24.0711,24.0963,62800.0
2006-03-03 11:30:00,67.0,67.0,66.82,66.94,35700.0,24.0963,24.0963,24.0315,24.0747,35700.0
2006-03-03 11:40:00,66.93,67.02,66.93,66.95,13800.0,24.0711,24.1034,24.0711,24.0783,13800.0
2006-03-03 11:50:00,66.98,67.13,66.93,67.13,26500.0,24.0891,24.143,24.0711,24.143,26500.0
2006-03-03 12:00:00,67.14,67.23,67.1,67.12,26700.0,24.1466,24.179,24.1322,24.1394,26700.0
2006-03-03 12:10:00,67.12,67.14,67.02,67.04,13900.0,24.1394,24.1466,24.1034,24.1106,13900.0
2006-03-03 12:20:00,67.05,67.23,67.05,67.15,45800.0,24.1142,24.179,24.1142,24.1502,45800.0
2006-03-03 12:30:00,67.16,67.16,67.06,67.09,28200.0,24.1538,24.1538,24.1178,24.1286,28200.0
2006-03-03 12:40:00,67.1,67.23,67.1,67.2,29900.0,24.1322,24.179,24.1322,24.1682,29900.0
2006-03-03 12:50:00,67.21,67.23,67.15,67.22,15100.0,24.1718,24.179,24.1502,24.1754,15100.0
2006-03-03 13:00:00,67.22,67.24,67.17,67.24,30400.0,24.1754,24.1826,24.1574,24.1826,30400.0
2006-03-03 13:10:00,67.23,67.25,67.15,67.15,21900.0,24.179,24.1862,24.1502,24.1502,21900.0
2006-03-03 13:20:00,67.18,67.19,67.1,67.18,30700.0,24.161,24.1646,24.1322,24.161,30700.0
2006-03-03 13:30:00,67.2,67.25,67.18,67.19,30700.0,24.1682,24.1862,24.161,24.1646,30700.0
2006-03-03 13:40:00,67.18,67.27,67.17,67.25,19300.0,24.161,24.1934,24.1574,24.1862,19300.0
2006-03-03 13:50:00,67.24,67.27,67.2,67.25,43600.0,24.1826,24.1934,24.1682,24.1862,43600.0
2006-03-03 14:00:00,67.24,67.29,67.1,67.18,38100.0,24.1826,24.2006,24.1322,24.161,38100.0
2006-03-03 14:10:00,67.18,67.28,67.17,67.28,31100.0,24.161,24.197,24.1574,24.197,31100.0
2006-03-03 14:20:00,67.28,67.33,67.27,67.32,19400.0,24.197,24.2149,24.1934,24.2113,19400.0
2006-03-03 14:30:00,67.32,67.34,67.27,67.33,41900.0,24.2113,24.2185,24.1934,24.2149,41900.0
2006-03-03 14:40:00,67.3,67.34,67.27,67.29,15400.0,24.2042,24.2185,24.1934,24.2006,15400.0
2006-03-03 14:50:00,67.31,67.31,67.14,67.17,18600.0,24.2077,24.2077,24.1466,24.1574,18600.0
2006-03-03 15:00:00,67.17,67.22,67.1,67.11,54600.0,24.1574,24.1754,24.1322,24.1358,54600.0
2006-03-03 15:10:00,67.1,67.22,67.1,67.1,58800.0,24.1322,24.1754,24.1322,24.1322,58800.0
2006-03-03 15:20:00,67.1,67.11,67.01,67.11,50600.0,24.1322,24.1358,24.0999,24.1358,50600.0
2006-03-03 15:30:00,67.11,67.14,67.05,67.1,48400.0,24.1358,24.1466,24.1142,24.1322,48400.0
2006-03-03 15:40:00,67.09,67.18,67.08,67.17,100500.0,24.1286,24.161,24.125,24.1574,100500.0
2006-03-03 15:50:00,67.17,67.22,67.15,67.15,155900.0,24.1574,24.1754,24.1502,24.1502,155900.0
2006-03-06 09:30:00,67.42,67.42,67.28,67.29,85100.0,24.2473,24.2473,24.197,24.2006,85100.0
2006-03-06 09:40:00,67.3,67.3,67.17,67.2,74800.0,24.2042,24.2042,24.1574,24.1682,74800.0
2006-03-06 09:50:00,67.2,67.25,67.15,67.22,111600.0,24.1682,24.1862,24.1502,24.1754,111600.0
2006-03-06 10:00:00,67.22,67.25,67.19,67.24,87400.0,24.1754,24.1862,24.1646,24.1826,87400.0
2006-03-06 10:10:00,67.24,67.3,67.16,67.18,123500.0,24.1826,24.2042,24.1538,24.161,123500.0
2006-03-06 10:20:00,67.19,67.2,67.05,67.05,150200.0,24.1646,24.1682,24.1142,24.1142,150200.0
2006-03-06 10:30:00,67.07,67.08,66.71,66.71,95300.0,24.1214,24.125,23.992,23.992,95300.0
2006-03-06 10:40:00,66.71,66.78,66.55,66.56,99300.0,23.992,24.0171,23.9344,23.938,99300.0
2006-03-06 10:50:00,66.63,66.85,66.63,66.83,54900.0,23.9632,24.0423,23.9632,24.0351,54900.0
2006-03-06 11:00:00,66.83,66.93,66.8,66.89,80900.0,24.0351,24.0711,24.0243,24.0567,80900.0
2006-03-06 11:10:00,66.89,66.91,66.76,66.8,95300.0,24.0567,24.0639,24.0099,24.0243,95300.0
2006-03-06 11:20:00,66.8,66.85,66.71,66.72,53300.0,24.0243,24.0423,23.992,23.9956,53300.0
2006-03-06 11:30:00,66.72,66.84,66.72,66.84,36500.0,23.9956,24.0387,23.9956,24.0387,36500.0
2006-03-06 11:40:00,66.83,66.83,66.74,66.75,28900.0,24.0351,24.0351,24.0027,24.0063,28900.0
2006-03-06 11:50:00,66.74,66.81,66.72,66.72,28200.0,24.0027,24.0279,23.9956,23.9956,28200.0
2006-03-06 12:00:00,66.74,66.75,66.63,66.64,36200.0,24.0027,24.0063,23.9632,23.9668,36200.0
2006-03-06 12:10:00,66.64,66.65,66.61,66.62,21400.0,23.9668,23.9704,23.956,23.9596,21400.0
2006-03-06 12:20:00,66.62,66.62,66.54,66.54,69800.0,23.9596,23.9596,23.9308,23.9308,69800.0
2006-03-06 12:30:00,66.54,66.61,66.52,66.52,56500.0,23.9308,23.956,23.9236,23.9236,56500.0
2006-03-06 12:40:00,66.51,66.52,66.41,66.44,80000.0,23.92,23.9236,23.8841,23.8949,80000.0
2006-03-06 12:50:00,66.44,66.47,66.4,66.45,43600.0,23.8949,23.9056,23.8805,23.8985,43600.0
2006-03-06 13:00:00,66.42,66.47,66.42,66.43,43200.0,23.8877,23.9056,23.8877,23.8913,43200.0
2006-03-06 13:10:00,66.43,66.52,66.42,66.48,37300.0,23.8913,23.9236,23.8877,23.9092,37300.0
2006-03-06 13:20:00,66.5,66.58,66.48,66.5,52400.0,23.9164,23.9452,23.9092,23.9164,52400.0
2006-03-06 13:30:00,66.48,66.48,66.39,66.4,33100.0,23.9092,23.9092,23.8769,23.8805,33100.0
2006-03-06 13:40:00,66.4,66.48,66.38,66.45,43800.0,23.8805,23.9092,23.8733,23.8985,43800.0
2006-03-06 13:50:00,66.43,66.44,66.39,66.44,32600.0,23.8913,23.8949,23.8769,23.8949,32600.0
2006-03-06 14:00:00,66.43,66.47,66.38,66.44,62100.0,23.8913,23.9056,23.8733,23.8949,62100.0
2006-03-06 14:10:00,66.42,66.48,66.39,66.47,20900.0,23.8877,23.9092,23.8769,23.9056,20900.0
2006-03-06 14:20:00,66.48,66.51,66.37,66.44,27300.0,23.9092,23.92,23.8697,23.8949,27300.0
2006-03-06 14:30:00,66.44,66.48,66.42,66.43,44400.0,23.8949,23.9092,23.8877,23.8913,44400.0
2006-03-06 14:40:00,66.43,66.44,66.32,66.33,36800.0,23.8913,23.8949,23.8517,23.8553,36800.0
2006-03-06 14:50:00,66.33,66.38,66.32,66.33,26300.0,23.8553,23.8733,23.8517,23.8553,26300.0
2006-03-06 15:00:00,66.32,66.41,66.32,66.38,30700.0,23.8517,23.8841,23.8517,23.8733,30700.0
2006-03-06 15:10:00,66.38,66.4,66.32,66.36,52600.0,23.8733,23.8805,23.8517,23.8661,52600.0
2006-03-06 15:20:00,66.36,66.37,66.29,66.32,42300.0,23.8661,23.8697,23.8409,23.8517,42300.0
2006-03-06 15:30:00,66.32,66.36,66.28,66.28,77500.0,23.8517,23.8661,23.8373,23.8373,77500.0
2006-03-06 15:40:00,66.28,66.29,66.21,66.25,120800.0,23.8373,23.8409,23.8121,23.8265,120800.0
2006-03-06 15:50:00,66.24,66.25,66.21,66.22,82600.0,23.8229,23.8265,23.8121,23.8157,82600.0
2006-03-07 09:30:00,65.67,65.83,65.55,65.59,161500.0,23.6179,23.6755,23.5748,23.5892,161500.0
2006-03-07 09:40:00,65.59,65.63,65.58,65.6,131800.0,23.5892,23.6035,23.5856,23.5928,131800.0
2006-03-07 09:50:00,65.6,65.67,65.57,65.57,75200.0,23.5928,23.6179,23.582,23.582,75200.0
2006-03-07 10:00:00,65.57,65.72,65.57,65.66,84100.0,23.582,23.6359,23.582,23.6143,84100.0
2006-03-07 10:10:00,65.66,65.69,65.64,65.69,91500.0,23.6143,23.6251,23.6071,23.6251,91500.0
2006-03-07 10:20:00,65.71,65.86,65.71,65.83,97100.0,23.6323,23.6863,23.6323,23.6755,97100.0
2006-03-07 10:30:00,65.83,65.83,65.7,65.71,76400.0,23.6755,23.6755,23.6287,23.6323,76400.0
2006-03-07 10:40:00,65.71,65.72,65.58,65.69,59700.0,23.6323,23.6359,23.5856,23.6251,59700.0
2006-03-07 10:50:00,65.7,65.8,65.69,65.77,79800.0,23.6287,23.6647,23.6251,23.6539,79800.0
2006-03-07 11:00:00,65.76,66.0,65.76,65.97,109800.0,23.6503,23.7366,23.6503,23.7258,109800.0
2006-03-07 11:10:00,65.97,65.97,65.85,65.89,57500.0,23.7258,23.7258,23.6827,23.697,57500.0
2006-03-07 11:20:00,65.89,66.04,65.86,66.03,124000.0,23.697,23.751,23.6863,23.7474,124000.0
2006-03-07 11:30:00,66.03,66.03,65.94,65.95,73300.0,23.7474,23.7474,23.715,23.7186,73300.0
2006-03-07 11:40:00,65.95,66.08,65.93,66.08,72900.0,23.7186,23.7654,23.7114,23.7654,72900.0
2006-03-07 11:50:00,66.07,66.08,65.97,65.99,87600.0,23.7618,23.7654,23.7258,23.733,87600.0
2006-03-07 12:00:00,65.99,65.99,65.95,65.98,37200.0,23.733,23.733,23.7186,23.7294,37200.0
2006-03-07 12:10:00,65.97,65.97,65.89,65.89,16400.0,23.7258,23.7258,23.697,23.697,16400.0
2006-03-07 12:20:00,65.89,65.98,65.89,65.93,36500.0,23.697,23.7294,23.697,23.7114,36500.0
2006-03-07 12:30:00,65.91,65.94,65.89,65.89,18000.0,23.7042,23.715,23.697,23.697,18000.0
2006-03-07 12:40:00,65.88,65.9,65.85,65.86,22000.0,23.6935,23.7006,23.6827,23.6863,22000.0
2006-03-07 12:50:00,65.85,65.86,65.81,65.81,28500.0,23.6827,23.6863,23.6683,23.6683,28500.0
2006-03-07 13:00:00,65.82,65.83,65.77,65.77,16900.0,23.6719,23.6755,23.6539,23.6539,16900.0
2006-03-07 13:10:00,65.78,65.83,65.75,65.82,28500.0,23.6575,23.6755,23.6467,23.6719,28500.0
2006-03-07 13:20:00,65.82,65.86,65.82,65.83,31100.0,23.6719,23.6863,23.6719,23.6755,31100.0
2006-03-07 13:30:00,65.84,65.91,65.83,65.89,48800.0,23.6791,23.7042,23.6755,23.697,48800.0
2006-03-07 13:40:00,65.89,65.93,65.88,65.88,24700.0,23.697,23.7114,23.6935,23.6935,24700.0
2006-03-07 13:50:00,65.89,65.91,65.85,65.85,38400.0,23.697,23.7042,23.6827,23.6827,38400.0
2006-03-07 14:00:00,65.85,65.86,65.77,65.77,51700.0,23.6827,23.6863,23.6539,23.6539,51700.0
2006-03-07 14:10:00,65.77,65.77,65.65,65.66,16000.0,23.6539,23.6539,23.6107,23.6143,16000.0
2006-03-07 14:20:00,65.66,65.7,65.6,65.66,56200.0,23.6143,23.6287,23.5928,23.6143,56200.0
2006-03-07 14:30:00,65.66,65.67,65.63,65.65,40200.0,23.6143,23.6179,23.6035,23.6107,40200.0
2006-03-07 14:40:00,65.66,65.7,65.66,65.7,26400.0,23.6143,23.6287,23.6143,23.6287,26400.0
2006-03-07 14:50:00,65.69,65.81,65.66,65.78,48800.0,23.6251,23.6683,23.6143,23.6575,48800.0
2006-03-07 15:00:00,65.79,65.82,65.76,65.8,69200.0,23.6611,23.6719,23.6503,23.6647,69200.0
2006-03-07 15:10:00,65.8,65.84,65.79,65.83,50100.0,23.6647,23.6791,23.6611,23.6755,50100.0
2006-03-07 15:20:00,65.81,65.92,65.81,65.91,43800.0,23.6683,23.7078,23.6683,23.7042,43800.0
2006-03-07 15:30:00,65.91,65.98,65.88,65.98,28800.0,23.7042,23.7294,23.6935,23.7294,28800.0
2006-03-07 15:40:00,65.97,66.03,65.96,66.01,45300.0,23.7258,23.7474,23.7222,23.7402,45300.0
2006-03-07 15:50:00,66.02,66.05,65.98,66.02,98900.0,23.7438,23.7546,23.7294,23.7438,98900.0
2006-03-08 09:30:00,65.88,65.89,65.63,65.71,108500.0,23.6935,23.697,23.6035,23.6323,108500.0
2006-03-08 09:40:00,65.72,66.0,65.71,65.92,84200.0,23.6359,23.7366,23.6323,23.7078,84200.0
2006-03-08 09:50:00,65.9,66.02,65.9,66.02,133100.0,23.7006,23.7438,23.7006,23.7438,133100.0
2006-03-08 10:00:00,66.02,66.24,65.96,66.12,141500.0,23.7438,23.8229,23.7222,23.7798,141500.0
2006-03-08 10:10:00,66.1,66.25,66.09,66.22,82900.0,23.7726,23.8265,23.769,23.8157,82900.0
2006-03-08 10:20:00,66.22,66.3,66.17,66.18,102800.0,23.8157,23.8445,23.7978,23.8013,102800.0
2006-03-08 10:30:00,66.17,66.24,65.93,66.24,104100.0,23.7978,23.8229,23.7114,23.8229,104100.0
2006-03-08 10:40:00,66.24,66.3,66.13,66.13,206000.0,23.8229,23.8445,23.7834,23.7834,206000.0
2006-03-08 10:50:00,66.14,66.3,66.08,66.28,68600.0,23.787,23.8445,23.7654,23.8373,68600.0
2006-03-08 11:00:00,66.28,66.32,66.21,66.26,110400.0,23.8373,23.8517,23.8121,23.8301,110400.0
2006-03-08 11:10:00,66.25,66.29,66.17,66.18,78800.0,23.8265,23.8409,23.7978,23.8013,78800.0
2006-03-08 11:20:00,66.17,66.23,66.16,66.16,72900.0,23.7978,23.8193,23.7942,23.7942,72900.0
2006-03-08 11:30:00,66.17,66.17,65.87,65.9,60800.0,23.7978,23.7978,23.6899,23.7006,60800.0
2006-03-08 11:40:00,65.9,65.96,65.72,65.72,57300.0,23.7006,23.7222,23.6359,23.6359,57300.0
2006-03-08 11:50:00,65.72,65.74,65.65,65.65,76200.0,23.6359,23.6431,23.6107,23.6107,76200.0
2006-03-08 12:00:00,65.64,65.69,65.64,65.69,71800.0,23.6071,23.6251,23.6071,23.6251,71800.0
2006-03-08 12:10:00,65.69,65.72,65.35,65.43,103700.0,23.6251,23.6359,23.5028,23.5316,103700.0
2006-03-08 12:20:00,65.4,65.5,65.35,65.5,79200.0,23.5208,23.5568,23.5028,23.5568,79200.0
2006-03-08 12:30:00,65.5,65.53,65.4,65.5,69400.0,23.5568,23.5676,23.5208,23.5568,69400.0
2006-03-08 12:40:00,65.51,65.65,65.51,65.61,31900.0,23.5604,23.6107,23.5604,23.5963,31900.0
2006-03-08 12:50:00,65.6,65.76,65.6,65.66,31100.0,23.5928,23.6503,23.5928,23.6143,31100.0
2006-03-08 13:00:00,65.66,65.75,65.66,65.72,25400.0,23.6143,23.6467,23.6143,23.6359,25400.0
2006-03-08 13:10:00,65.72,65.72,65.61,65.66,33500.0,23.6359,23.6359,23.5963,23.6143,33500.0
2006-03-08 13:20:00,65.67,65.77,65.66,65.75,8100.0,23.6179,23.6539,23.6143,23.6467,8100.0
2006-03-08 13:30:00,65.77,65.77,65.6,65.61,17200.0,23.6539,23.6539,23.5928,23.5963,17200.0
2006-03-08 13:40:00,65.6,65.61,65.53,65.55,36100.0,23.5928,23.5963,23.5676,23.5748,36100.0
2006-03-08 13:50:00,65.53,65.54,65.44,65.54,37000.0,23.5676,23.5712,23.5352,23.5712,37000.0
2006-03-08 14:00:00,65.55,65.75,65.54,65.72,38000.0,23.5748,23.6467,23.5712,23.6359,38000.0
2006-03-08 14:10:00,65.72,65.77,65.65,65.74,80500.0,23.6359,23.6539,23.6107,23.6431,80500.0
2006-03-08 14:20:00,65.74,65.8,65.72,65.75,25300.0,23.6431,23.6647,23.6359,23.6467,25300.0
2006-03-08 14:30:00,65.74,65.95,65.72,65.93,85200.0,23.6431,23.7186,23.6359,23.7114,85200.0
2006-03-08 14:40:00,65.95,66.07,65.91,66.05,46200.0,23.7186,23.7618,23.7042,23.7546,46200.0
2006-03-08 14:50:00,66.03,66.2,66.01,66.06,88100.0,23.7474,23.8085,23.7402,23.7582,88100.0
2006-03-08 15:00:00,66.04,66.17,66.04,66.13,86300.0,23.751,23.7978,23.751,23.7834,86300.0
2006-03-08 15:10:00,66.13,66.13,65.99,66.04,99700.0,23.7834,23.7834,23.733,23.751,99700.0
2006-03-08 15:20:00,66.03,66.09,66.02,66.07,64200.0,23.7474,23.769,23.7438,23.7618,64200.0
2006-03-08 15:30:00,66.08,66.1,65.96,66.03,105200.0,23.7654,23.7726,23.7222,23.7474,105200.0
2006-03-08 15:40:00,66.03,66.17,66.03,66.12,72600.0,23.7474,23.7978,23.7474,23.7798,72600.0
2006-03-08 15:50:00,66.11,66.12,66.06,66.1,150300.0,23.7762,23.7798,23.7582,23.7726,150300.0
2006-03-09 09:30:00,66.3,66.42,66.3,66.41,77600.0,23.8445,23.8877,23.8445,23.8841,77600.0
2006-03-09 09:40:00,66.41,66.47,66.3,66.45,88600.0,23.8841,23.9056,23.8445,23.8985,88600.0
2006-03-09 09:50:00,66.45,66.46,66.24,66.36,85200.0,23.8985,23.902,23.8229,23.8661,85200.0
2006-03-09 10:00:00,66.35,66.36,66.22,66.26,45300.0,23.8625,23.8661,23.8157,23.8301,45300.0
2006-03-09 10:10:00,66.26,66.26,66.21,66.26,47800.0,23.8301,23.8301,23.8121,23.8301,47800.0
2006-03-09 10:20:00,66.26,66.27,66.18,66.24,53200.0,23.8301,23.8337,23.8013,23.8229,53200.0
2006-03-09 10:30:00,66.23,66.24,66.07,66.15,134100.0,23.8193,23.8229,23.7618,23.7906,134100.0
2006-03-09 10:40:00,66.12,66.28,66.1,66.11,85400.0,23.7798,23.8373,23.7726,23.7762,85400.0
2006-03-09 10:50:00,66.1,66.1,66.01,66.06,121600.0,23.7726,23.7726,23.7402,23.7582,121600.0
2006-03-09 11:00:00,66.04,66.08,65.98,66.08,96100.0,23.751,23.7654,23.7294,23.7654,96100.0
2006-03-09 11:10:00,66.07,66.07,65.92,65.95,67100.0,23.7618,23.7618,23.7078,23.7186,67100.0
2006-03-09 11:20:00,65.95,66.18,65.95,66.15,82900.0,23.7186,23.8013,23.7186,23.7906,82900.0
2006-03-09 11:30:00,66.16,66.25,66.09,66.2,91200.0,23.7942,23.8265,23.769,23.8085,91200.0
2006-03-09 11:40:00,66.2,66.42,66.18,66.37,65400.0,23.8085,23.8877,23.8013,23.8697,65400.0
2006-03-09 11:50:00,66.38,66.38,66.22,66.25,47900.0,23.8733,23.8733,23.8157,23.8265,47900.0
2006-03-09 12:00:00,66.27,66.32,66.09,66.19,45400.0,23.8337,23.8517,23.769,23.8049,45400.0
2006-03-09 12:10:00,66.19,66.39,66.19,66.35,36600.0,23.8049,23.8769,23.8049,23.8625,36600.0
2006-03-09 12:20:00,66.36,66.37,66.25,66.25,36600.0,23.8661,23.8697,23.8265,23.8265,36600.0
2006-03-09 12:30:00,66.26,66.27,66.13,66.13,25400.0,23.8301,23.8337,23.7834,23.7834,25400.0
2006-03-09 12:40:00,66.16,66.19,66.1,66.14,49000.0,23.7942,23.8049,23.7726,23.787,49000.0
2006-03-09 12:50:00,66.13,66.18,66.11,66.18,36800.0,23.7834,23.8013,23.7762,23.8013,36800.0
2006-03-09 13:00:00,66.18,66.32,66.17,66.26,35100.0,23.8013,23.8517,23.7978,23.8301,35100.0
2006-03-09 13:10:00,66.26,66.26,66.13,66.2,24600.0,23.8301,23.8301,23.7834,23.8085,24600.0
2006-03-09 13:20:00,66.22,66.23,66.11,66.18,21400.0,23.8157,23.8193,23.7762,23.8013,21400.0
2006-03-09 13:30:00,66.18,66.22,66.13,66.15,20700.0,23.8013,23.8157,23.7834,23.7906,20700.0
2006-03-09 13:40:00,66.16,66.19,66.14,66.18,6600.0,23.7942,23.8049,23.787,23.8013,6600.0
2006-03-09 13:50:00,66.18,66.25,66.15,66.25,10300.0,23.8013,23.8265,23.7906,23.8265,10300.0
2006-03-09 14:00:00,66.26,66.35,66.19,66.2,44000.0,23.8301,23.8625,23.8049,23.8085,44000.0
2006-03-09 14:10:00,66.2,66.26,66.2,66.25,24300.0,23.8085,23.8301,23.8085,23.8265,24300.0
2006-03-09 14:20:00,66.25,66.25,66.14,66.18,24400.0,23.8265,23.8265,23.787,23.8013,24400.0
2006-03-09 14:30:00,66.19,66.22,66.14,66.18,44400.0,23.8049,23.8157,23.787,23.8013,44400.0
2006-03-09 14:40:00,66.18,66.18,66.02,66.1,85800.0,23.8013,23.8013,23.7438,23.7726,85800.0
2006-03-09 14:50:00,66.11,66.16,66.06,66.09,90300.0,23.7762,23.7942,23.7582,23.769,90300.0
2006-03-09 15:00:00,66.09,66.1,66.01,66.05,33600.0,23.769,23.7726,23.7402,23.7546,33600.0
2006-03-09 15:10:00,66.04,66.08,66.01,66.03,33000.0,23.751,23.7654,23.7402,23.7474,33000.0
2006-03-09 15:20:00,66.02,66.03,65.94,65.95,50800.0,23.7438,23.7474,23.715,23.7186,50800.0
2006-03-09 15:30:00,65.95,66.06,65.94,66.03,36800.0,23.7186,23.7582,23.715,23.7474,36800.0
2006-03-09 15:40:00,66.03,66.05,65.99,65.99,32700.0,23.7474,23.7546,23.733,23.733,32700.0
2006-03-09 15:50:00,65.98,66.05,65.97,66.03,76900.0,23.7294,23.7546,23.7258,23.7474,76900.0
2006-03-10 09:30:00,65.81,65.81,65.61,65.67,62300.0,23.6683,23.6683,23.5963,23.6179,62300.0
2006-03-10 09:40:00,65.66,65.79,65.6,65.75,106400.0,23.6143,23.6611,23.5928,23.6467,106400.0
2006-03-10 09:50:00,65.75,65.76,65.65,65.68,111200.0,23.6467,23.6503,23.6107,23.6215,111200.0
2006-03-10 10:00:00,65.69,65.73,65.6,65.71,106100.0,23.6251,23.6395,23.5928,23.6323,106100.0
2006-03-10 10:10:00,65.71,65.79,65.67,65.77,102700.0,23.6323,23.6611,23.6179,23.6539,102700.0
2006-03-10 10:20:00,65.77,65.85,65.73,65.8,79000.0,23.6539,23.6827,23.6395,23.6647,79000.0
2006-03-10 10:30:00,65.81,65.92,65.78,65.91,73400.0,23.6683,23.7078,23.6575,23.7042,73400.0
2006-03-10 10:40:00,65.91,66.08,65.86,65.96,119400.0,23.7042,23.7654,23.6863,23.7222,119400.0
2006-03-10 10:50:00,65.96,66.21,65.95,66.14,73600.0,23.7222,23.8121,23.7186,23.787,73600.0
2006-03-10 11:00:00,66.14,66.22,66.13,66.15,85000.0,23.787,23.8157,23.7834,23.7906,85000.0
2006-03-10 11:10:00,66.15,66.18,66.05,66.09,106900.0,23.7906,23.8013,23.7546,23.769,106900.0
2006-03-10 11:20:00,66.08,66.25,66.04,66.24,86600.0,23.7654,23.8265,23.751,23.8229,86600.0
2006-03-10 11:30:00,66.21,66.21,66.08,66.11,48100.0,23.8121,23.8121,23.7654,23.7762,48100.0
2006-03-10 11:40:00,66.1,66.18,66.07,66.11,39300.0,23.7726,23.8013,23.7618,23.7762,39300.0
2006-03-10 11:50:00,66.08,66.13,66.02,66.1,44600.0,23.7654,23.7834,23.7438,23.7726,44600.0
2006-03-10 12:00:00,66.08,66.23,66.08,66.18,51500.0,23.7654,23.8193,23.7654,23.8013,51500.0
2006-03-10 12:10:00,66.15,66.18,66.04,66.06,59400.0,23.7906,23.8013,23.751,23.7582,59400.0
2006-03-10 12:20:00,66.07,66.09,65.65,65.75,339800.0,23.7618,23.769,23.6107,23.6467,339800.0
2006-03-10 12:30:00,65.75,66.03,65.7,65.9,210900.0,23.6467,23.7474,23.6287,23.7006,210900.0
2006-03-10 12:40:00,65.9,66.05,65.89,65.97,59400.0,23.7006,23.7546,23.697,23.7258,59400.0
2006-03-10 12:50:00,65.98,65.99,65.89,65.98,41100.0,23.7294,23.733,23.697,23.7294,41100.0
2006-03-10 13:00:00,65.98,65.99,65.9,65.92,53300.0,23.7294,23.733,23.7006,23.7078,53300.0
2006-03-10 13:10:00,65.97,66.06,65.91,66.03,35000.0,23.7258,23.7582,23.7042,23.7474,35000.0
2006-03-10 13:20:00,66.02,66.13,65.97,66.08,51400.0,23.7438,23.7834,23.7258,23.7654,51400.0
2006-03-10 13:30:00,66.08,66.17,66.08,66.17,40100.0,23.7654,23.7978,23.7654,23.7978,40100.0
2006-03-10 13:40:00,66.17,66.17,66.06,66.12,22300.0,23.7978,23.7978,23.7582,23.7798,22300.0
2006-03-10 13:50:00,66.13,66.17,66.09,66.13,16600.0,23.7834,23.7978,23.769,23.7834,16600.0
2006-03-10 14:00:00,66.15,66.15,66.0,66.01,14500.0,23.7906,23.7906,23.7366,23.7402,14500.0
2006-03-10 14:10:00,65.99,66.04,65.96,65.98,29800.0,23.733,23.751,23.7222,23.7294,29800.0
2006-03-10 14:20:00,65.98,66.03,65.96,66.0,32500.0,23.7294,23.7474,23.7222,23.7366,32500.0
2006-03-10 14:30:00,66.0,66.0,65.94,66.0,34400.0,23.7366,23.7366,23.715,23.7366,34400.0
2006-03-10 14:40:00,66.0,66.01,65.91,65.91,47400.0,23.7366,23.7402,23.7042,23.7042,47400.0
2006-03-10 14:50:00,65.9,65.98,65.87,65.88,34700.0,23.7006,23.7294,23.6899,23.6935,34700.0
2006-03-10 15:00:00,65.87,65.96,65.87,65.94,19600.0,23.6899,23.7222,23.6899,23.715,19600.0
2006-03-10 15:10:00,65.94,66.01,65.9,65.97,67400.0,23.715,23.7402,23.7006,23.7258,67400.0
2006-03-10 15:20:00,65.97,66.07,65.94,66.06,86100.0,23.7258,23.7618,23.715,23.7582,86100.0
2006-03-10 15:30:00,66.06,66.31,66.06,66.3,163400.0,23.7582,23.8481,23.7582,23.8445,163400.0
2006-03-10 15:40:00,66.3,66.4,66.3,66.36,184400.0,23.8445,23.8805,23.8445,23.8661,184400.0
2006-03-10 15:50:00,66.36,66.45,66.31,66.4,206300.0,23.8661,23.8985,23.8481,23.8805,206300.0
2006-03-13 09:30:00,66.98,66.98,66.87,66.89,94600.0,24.0891,24.0891,24.0495,24.0567,94600.0
2006-03-13 09:40:00,66.88,67.04,66.88,66.99,121800.0,24.0531,24.1106,24.0531,24.0927,121800.0
2006-03-13 09:50:00,66.97,67.0,66.9,66.94,111800.0,24.0855,24.0963,24.0603,24.0747,111800.0
2006-03-13 10:00:00,66.93,67.16,66.93,67.16,139500.0,24.0711,24.1538,24.0711,24.1538,139500.0
2006-03-13 10:10:00,67.17,67.24,67.11,67.17,90500.0,24.1574,24.1826,24.1358,24.1574,90500.0
2006-03-13 10:20:00,67.16,67.29,67.16,67.29,57600.0,24.1538,24.2006,24.1538,24.2006,57600.0
2006-03-13 10:30:00,67.29,67.42,67.26,67.41,53800.0,24.2006,24.2473,24.1898,24.2437,53800.0
2006-03-13 10:40:00,67.36,67.46,67.35,67.38,55900.0,24.2257,24.2617,24.2221,24.2329,55900.0
2006-03-13 10:50:00,67.37,67.42,67.3,67.37,62900.0,24.2293,24.2473,24.2042,24.2293,62900.0
2006-03-13 11:00:00,67.37,67.43,67.17,67.21,85100.0,24.2293,24.2509,24.1574,24.1718,85100.0
2006-03-13 11:10:00,67.21,67.48,67.21,67.48,269100.0,24.1718,24.2689,24.1718,24.2689,269100.0
2006-03-13 11:20:00,67.49,67.52,67.43,67.49,132100.0,24.2725,24.2833,24.2509,24.2725,132100.0
2006-03-13 11:30:00,67.47,67.5,67.3,67.49,166600.0,24.2653,24.2761,24.2042,24.2725,166600.0
2006-03-13 11:40:00,67.49,67.65,67.49,67.57,104900.0,24.2725,24.33,24.2725,24.3013,104900.0
2006-03-13 11:50:00,67.56,67.58,67.46,67.51,27100.0,24.2977,24.3049,24.2617,24.2797,27100.0
2006-03-13 12:00:00,67.5,67.51,67.42,67.42,26600.0,24.2761,24.2797,24.2473,24.2473,26600.0
2006-03-13 12:10:00,67.44,67.44,67.33,67.4,41300.0,24.2545,24.2545,24.2149,24.2401,41300.0
2006-03-13 12:20:00,67.39,67.39,67.34,67.38,16500.0,24.2365,24.2365,24.2185,24.2329,16500.0
2006-03-13 12:30:00,67.38,67.38,67.27,67.32,26500.0,24.2329,24.2329,24.1934,24.2113,26500.0
2006-03-13 12:40:00,67.32,67.33,67.28,67.31,13200.0,24.2113,24.2149,24.197,24.2077,13200.0
2006-03-13 12:50:00,67.32,67.33,67.28,67.29,22200.0,24.2113,24.2149,24.197,24.2006,22200.0
2006-03-13 13:00:00,67.29,67.3,67.25,67.26,27900.0,24.2006,24.2042,24.1862,24.1898,27900.0
2006-03-13 13:10:00,67.26,67.26,67.16,67.22,38300.0,24.1898,24.1898,24.1538,24.1754,38300.0
2006-03-13 13:20:00,67.23,67.32,67.2,67.32,27000.0,24.179,24.2113,24.1682,24.2113,27000.0
2006-03-13 13:30:00,67.31,67.35,67.28,67.33,30400.0,24.2077,24.2221,24.197,24.2149,30400.0
2006-03-13 13:40:00,67.33,67.42,67.32,67.42,24600.0,24.2149,24.2473,24.2113,24.2473,24600.0
2006-03-13 13:50:00,67.44,67.5,67.4,67.48,48900.0,24.2545,24.2761,24.2401,24.2689,48900.0
2006-03-13 14:00:00,67.48,67.57,67.47,67.57,58500.0,24.2689,24.3013,24.2653,24.3013,58500.0
2006-03-13 14:10:00,67.55,67.63,67.52,67.54,40500.0,24.2941,24.3228,24.2833,24.2905,40500.0
2006-03-13 14:20:00,67.55,67.58,67.5,67.58,43700.0,24.2941,24.3049,24.2761,24.3049,43700.0
2006-03-13 14:30:00,67.56,67.64,67.48,67.62,60900.0,24.2977,24.3264,24.2689,24.3192,60900.0
2006-03-13 14:40:00,67.6,67.63,67.48,67.53,73300.0,24.312,24.3228,24.2689,24.2869,73300.0
2006-03-13 14:50:00,67.53,67.54,67.44,67.49,75200.0,24.2869,24.2905,24.2545,24.2725,75200.0
2006-03-13 15:00:00,67.48,67.54,67.45,67.47,62900.0,24.2689,24.2905,24.2581,24.2653,62900.0
2006-03-13 15:10:00,67.47,67.55,67.47,67.52,71700.0,24.2653,24.2941,24.2653,24.2833,71700.0
2006-03-13 15:20:00,67.52,67.55,67.43,67.47,59200.0,24.2833,24.2941,24.2509,24.2653,59200.0
2006-03-13 15:30:00,67.47,67.58,67.46,67.53,93200.0,24.2653,24.3049,24.2617,24.2869,93200.0
2006-03-13 15:40:00,67.53,67.61,67.52,67.61,125000.0,24.2869,24.3156,24.2833,24.3156,125000.0
2006-03-13 15:50:00,67.61,67.61,67.56,67.58,75700.0,24.3156,24.3156,24.2977,24.3049,75700.0
2006-03-14 09:30:00,67.8,67.81,67.69,67.72,178800.0,24.384,24.3876,24.3444,24.3552,178800.0
2006-03-14 09:40:00,67.72,67.97,67.7,67.97,106800.0,24.3552,24.4451,24.348,24.4451,106800.0
2006-03-14 09:50:00,67.98,68.19,67.97,68.15,123400.0,24.4487,24.5242,24.4451,24.5098,123400.0
2006-03-14 10:00:00,68.14,68.22,68.13,68.22,185100.0,24.5063,24.535,24.5027,24.535,185100.0
2006-03-14 10:10:00,68.2,68.23,68.15,68.19,129500.0,24.5278,24.5386,24.5098,24.5242,129500.0
2006-03-14 10:20:00,68.18,68.19,68.05,68.14,109300.0,24.5206,24.5242,24.4739,24.5063,109300.0
2006-03-14 10:30:00,68.14,68.22,68.13,68.19,75300.0,24.5063,24.535,24.5027,24.5242,75300.0
2006-03-14 10:40:00,68.18,68.19,68.07,68.13,55600.0,24.5206,24.5242,24.4811,24.5027,55600.0
2006-03-14 10:50:00,68.13,68.15,68.05,68.05,78000.0,24.5027,24.5098,24.4739,24.4739,78000.0
2006-03-14 11:00:00,68.02,68.15,67.95,67.97,246900.0,24.4631,24.5098,24.4379,24.4451,246900.0
2006-03-14 11:10:00,67.97,68.11,67.94,68.05,103300.0,24.4451,24.4955,24.4343,24.4739,103300.0
2006-03-14 11:20:00,68.05,68.23,68.04,68.17,103500.0,24.4739,24.5386,24.4703,24.517,103500.0
2006-03-14 11:30:00,68.16,68.25,68.09,68.09,85700.0,24.5134,24.5458,24.4883,24.4883,85700.0
2006-03-14 11:40:00,68.13,68.21,68.1,68.21,61600.0,24.5027,24.5314,24.4919,24.5314,61600.0
2006-03-14 11:50:00,68.21,68.27,68.19,68.25,50000.0,24.5314,24.553,24.5242,24.5458,50000.0
2006-03-14 12:00:00,68.25,68.3,68.22,68.23,57800.0,24.5458,24.5638,24.535,24.5386,57800.0
2006-03-14 12:10:00,68.23,68.26,68.14,68.23,24300.0,24.5386,24.5494,24.5063,24.5386,24300.0
2006-03-14 12:20:00,68.24,68.3,68.21,68.3,12500.0,24.5422,24.5638,24.5314,24.5638,12500.0
2006-03-14 12:30:00,68.3,68.33,68.25,68.3,31700.0,24.5638,24.5746,24.5458,24.5638,31700.0
2006-03-14 12:40:00,68.3,68.3,68.26,68.27,8900.0,24.5638,24.5638,24.5494,24.553,8900.0
2006-03-14 12:50:00,68.27,68.37,68.26,68.37,19900.0,24.553,24.589,24.5494,24.589,19900.0
2006-03-14 13:00:00,68.36,68.48,68.36,68.46,33600.0,24.5854,24.6285,24.5854,24.6213,33600.0
2006-03-14 13:10:00,68.46,68.5,68.44,68.5,48800.0,24.6213,24.6357,24.6141,24.6357,48800.0
2006-03-14 13:20:00,68.5,68.53,68.47,68.48,37600.0,24.6357,24.6465,24.6249,24.6285,37600.0
2006-03-14 13:30:00,68.49,68.57,68.49,68.55,15000.0,24.6321,24.6609,24.6321,24.6537,15000.0
2006-03-14 13:40:00,68.57,68.62,68.51,68.62,35500.0,24.6609,24.6789,24.6393,24.6789,35500.0
2006-03-14 13:50:00,68.61,68.63,68.51,68.53,20400.0,24.6753,24.6825,24.6393,24.6465,20400.0
2006-03-14 14:00:00,68.51,68.59,68.5,68.59,16000.0,24.6393,24.6681,24.6357,24.6681,16000.0
2006-03-14 14:10:00,68.61,68.68,68.6,68.64,25300.0,24.6753,24.7005,24.6717,24.6861,25300.0
2006-03-14 14:20:00,68.64,68.69,68.64,68.68,110100.0,24.6861,24.7041,24.6861,24.7005,110100.0
2006-03-14 14:30:00,68.66,68.68,68.58,68.59,89900.0,24.6933,24.7005,24.6645,24.6681,89900.0
2006-03-14 14:40:00,68.59,68.63,68.53,68.58,77200.0,24.6681,24.6825,24.6465,24.6645,77200.0
2006-03-14 14:50:00,68.58,68.6,68.53,68.55,43900.0,24.6645,24.6717,24.6465,24.6537,43900.0
2006-03-14 15:00:00,68.54,68.62,68.53,68.62,105300.0,24.6501,24.6789,24.6465,24.6789,105300.0
2006-03-14 15:10:00,68.62,68.64,68.53,68.59,91000.0,24.6789,24.6861,24.6465,24.6681,91000.0
2006-03-14 15:20:00,68.57,68.62,68.55,68.56,112400.0,24.6609,24.6789,24.6537,24.6573,112400.0
2006-03-14 15:30:00,68.56,68.59,68.51,68.56,92000.0,24.6573,24.6681,24.6393,24.6573,92000.0
2006-03-14 15:40:00,68.56,68.6,68.55,68.57,104900.0,24.6573,24.6717,24.6537,24.6609,104900.0
2006-03-14 15:50:00,68.57,68.58,68.48,68.51,155600.0,24.6609,24.6645,24.6285,24.6393,155600.0
2006-03-15 09:30:00,69.85,69.87,69.79,69.8,339000.0,25.1212,25.1284,25.0997,25.1033,339000.0
2006-03-15 09:40:00,69.79,69.8,69.53,69.61,541600.0,25.0997,25.1033,25.0062,25.0349,541600.0
2006-03-15 09:50:00,69.62,69.79,69.6,69.72,318900.0,25.0385,25.0997,25.0313,25.0745,318900.0
2006-03-15 10:00:00,69.72,69.87,69.71,69.87,326500.0,25.0745,25.1284,25.0709,25.1284,326500.0
2006-03-15 10:10:00,69.87,69.88,69.77,69.8,249800.0,25.1284,25.132,25.0925,25.1033,249800.0
2006-03-15 10:20:00,69.8,69.8,69.67,69.68,128300.0,25.1033,25.1033,25.0565,25.0601,128300.0
2006-03-15 10:30:00,69.68,69.8,69.57,69.74,242200.0,25.0601,25.1033,25.0205,25.0817,242200.0
2006-03-15 10:40:00,69.73,69.84,69.73,69.84,204400.0,25.0781,25.1177,25.0781,25.1177,204400.0
2006-03-15 10:50:00,69.84,69.9,69.78,69.83,180900.0,25.1177,25.1392,25.0961,25.1141,180900.0
2006-03-15 11:00:00,69.83,69.95,69.81,69.91,175600.0,25.1141,25.1572,25.1069,25.1428,175600.0
2006-03-15 11:10:00,69.91,69.95,69.82,69.86,137600.0,25.1428,25.1572,25.1105,25.1248,137600.0
2006-03-15 11:20:00,69.86,69.92,69.8,69.88,107700.0,25.1248,25.1464,25.1033,25.132,107700.0
2006-03-15 11:30:00,69.87,69.87,69.6,69.69,173000.0,25.1284,25.1284,25.0313,25.0637,173000.0
2006-03-15 11:40:00,69.66,69.69,69.5,69.53,138800.0,25.0529,25.0637,24.9954,25.0062,138800.0
2006-03-15 11:50:00,69.53,69.56,69.42,69.56,93700.0,25.0062,25.0169,24.9666,25.0169,93700.0
2006-03-15 12:00:00,69.56,69.68,69.52,69.63,65900.0,25.0169,25.0601,25.0026,25.0421,65900.0
2006-03-15 12:10:00,69.63,69.69,69.63,69.67,68000.0,25.0421,25.0637,25.0421,25.0565,68000.0
2006-03-15 12:20:00,69.67,69.67,69.54,69.57,46700.0,25.0565,25.0565,25.0098,25.0205,46700.0
2006-03-15 12:30:00,69.58,69.68,69.57,69.6,28800.0,25.0241,25.0601,25.0205,25.0313,28800.0
2006-03-15 12:40:00,69.61,69.63,69.59,69.63,17500.0,25.0349,25.0421,25.0277,25.0421,17500.0
2006-03-15 12:50:00,69.63,69.64,69.55,69.56,34900.0,25.0421,25.0457,25.0134,25.0169,34900.0
2006-03-15 13:00:00,69.56,69.58,69.53,69.57,16900.0,25.0169,25.0241,25.0062,25.0205,16900.0
2006-03-15 13:10:00,69.57,69.64,69.55,69.64,35300.0,25.0205,25.0457,25.0134,25.0457,35300.0
2006-03-15 13:20:00,69.64,69.66,69.53,69.54,36900.0,25.0457,25.0529,25.0062,25.0098,36900.0
2006-03-15 13:30:00,69.59,69.66,69.57,69.64,33300.0,25.0277,25.0529,25.0205,25.0457,33300.0
2006-03-15 13:40:00,69.64,69.65,69.56,69.6,33600.0,25.0457,25.0493,25.0169,25.0313,33600.0
2006-03-15 13:50:00,69.62,69.77,69.61,69.77,48200.0,25.0385,25.0925,25.0349,25.0925,48200.0
2006-03-15 14:00:00,69.76,69.8,69.7,69.8,35500.0,25.0889,25.1033,25.0673,25.1033,35500.0
2006-03-15 14:10:00,69.8,69.89,69.73,69.78,65600.0,25.1033,25.1356,25.0781,25.0961,65600.0
2006-03-15 14:20:00,69.79,69.9,69.75,69.81,137500.0,25.0997,25.1392,25.0853,25.1069,137500.0
2006-03-15 14:30:00,69.82,69.85,69.76,69.85,83800.0,25.1105,25.1212,25.0889,25.1212,83800.0
2006-03-15 14:40:00,69.86,69.88,69.76,69.82,94400.0,25.1248,25.132,25.0889,25.1105,94400.0
2006-03-15 14:50:00,69.83,69.85,69.81,69.84,34200.0,25.1141,25.1212,25.1069,25.1177,34200.0
2006-03-15 15:00:00,69.85,69.87,69.82,69.87,42600.0,25.1212,25.1284,25.1105,25.1284,42600.0
2006-03-15 15:10:00,69.87,69.9,69.85,69.9,164300.0,25.1284,25.1392,25.1212,25.1392,164300.0
2006-03-15 15:20:00,69.88,69.93,69.85,69.9,178000.0,25.132,25.15,25.1212,25.1392,178000.0
2006-03-15 15:30:00,69.91,69.93,69.89,69.9,163500.0,25.1428,25.15,25.1356,25.1392,163500.0
2006-03-15 15:40:00,69.89,69.91,69.85,69.86,148800.0,25.1356,25.1428,25.1212,25.1248,148800.0
2006-03-15 15:50:00,69.86,69.94,69.85,69.93,234900.0,25.1248,25.1536,25.1212,25.15,234900.0
2006-03-16 09:30:00,69.45,69.53,69.42,69.51,247900.0,24.9774,25.0062,24.9666,24.999,247900.0
2006-03-16 09:40:00,69.52,69.55,69.45,69.5,105800.0,25.0026,25.0134,24.9774,24.9954,105800.0
2006-03-16 09:50:00,69.47,69.47,69.41,69.42,69600.0,24.9846,24.9846,24.963,24.9666,69600.0
2006-03-16 10:00:00,69.42,69.54,69.42,69.51,90100.0,24.9666,25.0098,24.9666,24.999,90100.0
2006-03-16 10:10:00,69.53,69.55,69.48,69.48,66500.0,25.0062,25.0134,24.9882,24.9882,66500.0
2006-03-16 10:20:00,69.47,69.48,69.38,69.4,49700.0,24.9846,24.9882,24.9522,24.9594,49700.0
2006-03-16 10:30:00,69.4,69.53,69.36,69.49,98700.0,24.9594,25.0062,24.945,24.9918,98700.0
2006-03-16 10:40:00,69.51,69.51,69.35,69.4,39700.0,24.999,24.999,24.9414,24.9594,39700.0
2006-03-16 10:50:00,69.39,69.4,69.27,69.28,110700.0,24.9558,24.9594,24.9127,24.9162,110700.0
2006-03-16 11:00:00,69.27,69.3,69.18,69.19,102500.0,24.9127,24.9234,24.8803,24.8839,102500.0
2006-03-16 11:10:00,69.19,69.44,69.18,69.44,123600.0,24.8839,24.9738,24.8803,24.9738,123600.0
2006-03-16 11:20:00,69.45,69.48,69.34,69.4,100300.0,24.9774,24.9882,24.9378,24.9594,100300.0
2006-03-16 11:30:00,69.39,69.44,69.34,69.41,16500.0,24.9558,24.9738,24.9378,24.963,16500.0
2006-03-16 11:40:00,69.4,69.45,69.38,69.42,45200.0,24.9594,24.9774,24.9522,24.9666,45200.0
2006-03-16 11:50:00,69.41,69.49,69.35,69.44,26900.0,24.963,24.9918,24.9414,24.9738,26900.0
2006-03-16 12:00:00,69.47,69.55,69.43,69.55,35200.0,24.9846,25.0134,24.9702,25.0134,35200.0
2006-03-16 12:10:00,69.54,69.67,69.53,69.64,31800.0,25.0098,25.0565,25.0062,25.0457,31800.0
2006-03-16 12:20:00,69.65,69.9,69.63,69.9,42300.0,25.0493,25.1392,25.0421,25.1392,42300.0
2006-03-16 12:30:00,69.89,69.95,69.8,69.81,56300.0,25.1356,25.1572,25.1033,25.1069,56300.0
2006-03-16 12:40:00,69.84,69.87,69.75,69.8,36700.0,25.1177,25.1284,25.0853,25.1033,36700.0
2006-03-16 12:50:00,69.81,69.92,69.81,69.85,33900.0,25.1069,25.1464,25.1069,25.1212,33900.0
2006-03-16 13:00:00,69.84,69.85,69.73,69.73,24600.0,25.1177,25.1212,25.0781,25.0781,24600.0
2006-03-16 13:10:00,69.74,69.8,69.72,69.72,38200.0,25.0817,25.1033,25.0745,25.0745,38200.0
2006-03-16 13:20:00,69.74,69.87,69.67,69.83,30700.0,25.0817,25.1284,25.0565,25.1141,30700.0
2006-03-16 13:30:00,69.83,69.86,69.8,69.81,49400.0,25.1141,25.1248,25.1033,25.1069,49400.0
2006-03-16 13:40:00,69.81,69.86,69.76,69.79,28200.0,25.1069,25.1248,25.0889,25.0997,28200.0
2006-03-16 13:50:00,69.82,69.9,69.8,69.87,36500.0,25.1105,25.1392,25.1033,25.1284,36500.0
2006-03-16 14:00:00,69.87,69.95,69.87,69.94,38000.0,25.1284,25.1572,25.1284,25.1536,38000.0
2006-03-16 14:10:00,69.92,69.93,69.86,69.91,25000.0,25.1464,25.15,25.1248,25.1428,25000.0
2006-03-16 14:20:00,69.91,69.93,69.86,69.89,33900.0,25.1428,25.15,25.1248,25.1356,33900.0
2006-03-16 14:30:00,69.91,69.91,69.82,69.83,72200.0,25.1428,25.1428,25.1105,25.1141,72200.0
2006-03-16 14:40:00,69.82,69.82,69.71,69.74,69900.0,25.1105,25.1105,25.0709,25.0817,69900.0
2006-03-16 14:50:00,69.75,69.88,69.72,69.86,65000.0,25.0853,25.132,25.0745,25.1248,65000.0
2006-03-16 15:00:00,69.89,69.92,69.83,69.92,44700.0,25.1356,25.1464,25.1141,25.1464,44700.0
2006-03-16 15:10:00,69.92,69.97,69.85,69.86,75500.0,25.1464,25.1644,25.1212,25.1248,75500.0
2006-03-16 15:20:00,69.87,69.92,69.82,69.92,64000.0,25.1284,25.1464,25.1105,25.1464,64000.0
2006-03-16 15:30:00,69.92,69.92,69.84,69.85,99400.0,25.1464,25.1464,25.1177,25.1212,99400.0
2006-03-16 15:40:00,69.86,69.86,69.83,69.85,174700.0,25.1248,25.1248,25.1141,25.1212,174700.0
2006-03-16 15:50:00,69.85,69.91,69.82,69.9,173900.0,25.1212,25.1428,25.1105,25.1392,173900.0
2006-03-17 09:30:00,70.06,70.06,69.93,69.94,175000.0,25.1968,25.1968,25.15,25.1536,175000.0
2006-03-17 09:40:00,69.92,69.98,69.86,69.87,46900.0,25.1464,25.168,25.1248,25.1284,46900.0
2006-03-17 09:50:00,69.88,69.89,69.75,69.8,70300.0,25.132,25.1356,25.0853,25.1033,70300.0
2006-03-17 10:00:00,69.81,69.83,69.7,69.7,90000.0,25.1069,25.1141,25.0673,25.0673,90000.0
2006-03-17 10:10:00,69.66,69.71,69.64,69.66,101400.0,25.0529,25.0709,25.0457,25.0529,101400.0
2006-03-17 10:20:00,69.67,69.7,69.61,69.66,55400.0,25.0565,25.0673,25.0349,25.0529,55400.0
2006-03-17 10:30:00,69.67,69.68,69.58,69.59,39800.0,25.0565,25.0601,25.0241,25.0277,39800.0
2006-03-17 10:40:00,69.6,69.65,69.5,69.52,74800.0,25.0313,25.0493,24.9954,25.0026,74800.0
2006-03-17 10:50:00,69.51,69.56,69.45,69.46,57300.0,24.999,25.0169,24.9774,24.981,57300.0
2006-03-17 11:00:00,69.47,69.76,69.47,69.7,62800.0,24.9846,25.0889,24.9846,25.0673,62800.0
2006-03-17 11:10:00,69.69,69.72,69.63,69.65,52300.0,25.0637,25.0745,25.0421,25.0493,52300.0
2006-03-17 11:20:00,69.65,69.71,69.64,69.64,40000.0,25.0493,25.0709,25.0457,25.0457,40000.0
2006-03-17 11:30:00,69.64,69.65,69.52,69.54,37000.0,25.0457,25.0493,25.0026,25.0098,37000.0
2006-03-17 11:40:00,69.53,69.57,69.46,69.46,28000.0,25.0062,25.0205,24.981,24.981,28000.0
2006-03-17 11:50:00,69.47,69.49,69.45,69.49,40900.0,24.9846,24.9918,24.9774,24.9918,40900.0
2006-03-17 12:00:00,69.48,69.48,69.41,69.44,25200.0,24.9882,24.9882,24.963,24.9738,25200.0
2006-03-17 12:10:00,69.42,69.48,69.4,69.42,23700.0,24.9666,24.9882,24.9594,24.9666,23700.0
2006-03-17 12:20:00,69.43,69.44,69.36,69.38,37600.0,24.9702,24.9738,24.945,24.9522,37600.0
2006-03-17 12:30:00,69.41,69.48,69.41,69.42,21800.0,24.963,24.9882,24.963,24.9666,21800.0
2006-03-17 12:40:00,69.41,69.54,69.41,69.52,41700.0,24.963,25.0098,24.963,25.0026,41700.0
2006-03-17 12:50:00,69.51,69.54,69.51,69.51,20600.0,24.999,25.0098,24.999,24.999,20600.0
2006-03-17 13:00:00,69.52,69.63,69.51,69.6,46600.0,25.0026,25.0421,24.999,25.0313,46600.0
2006-03-17 13:10:00,69.62,69.67,69.6,69.62,32000.0,25.0385,25.0565,25.0313,25.0385,32000.0
2006-03-17 13:20:00,69.63,69.63,69.48,69.51,26000.0,25.0421,25.0421,24.9882,24.999,26000.0
2006-03-17 13:30:00,69.49,69.49,69.37,69.44,18000.0,24.9918,24.9918,24.9486,24.9738,18000.0
2006-03-17 13:40:00,69.43,69.5,69.41,69.48,45000.0,24.9702,24.9954,24.963,24.9882,45000.0
2006-03-17 13:50:00,69.48,69.48,69.39,69.41,21300.0,24.9882,24.9882,24.9558,24.963,21300.0
2006-03-17 14:00:00,69.44,69.48,69.42,69.45,15800.0,24.9738,24.9882,24.9666,24.9774,15800.0
2006-03-17 14:10:00,69.45,69.47,69.42,69.46,14200.0,24.9774,24.9846,24.9666,24.981,14200.0
2006-03-17 14:20:00,69.46,69.46,69.41,69.43,17200.0,24.981,24.981,24.963,24.9702,17200.0
2006-03-17 14:30:00,69.43,69.44,69.38,69.41,23500.0,24.9702,24.9738,24.9522,24.963,23500.0
2006-03-17 14:40:00,69.42,69.44,69.4,69.43,32600.0,24.9666,24.9738,24.9594,24.9702,32600.0
2006-03-17 14:50:00,69.43,69.43,69.33,69.37,46100.0,24.9702,24.9702,24.9342,24.9486,46100.0
2006-03-17 15:00:00,69.36,69.46,69.34,69.44,53200.0,24.945,24.981,24.9378,24.9738,53200.0
2006-03-17 15:10:00,69.45,69.56,69.42,69.52,60600.0,24.9774,25.0169,24.9666,25.0026,60600.0
2006-03-17 15:20:00,69.52,69.52,69.42,69.43,39800.0,25.0026,25.0026,24.9666,24.9702,39800.0
2006-03-17 15:30:00,69.44,69.57,69.43,69.57,68600.0,24.9738,25.0205,24.9702,25.0205,68600.0
2006-03-17 15:40:00,69.56,69.63,69.5,69.5,74400.0,25.0169,25.0421,24.9954,24.9954,74400.0
2006-03-17 15:50:00,69.5,69.52,69.45,69.51,79100.0,24.9954,25.0026,24.9774,24.999,79100.0
2006-03-20 09:30:00,69.75,69.75,69.67,69.74,187600.0,25.0853,25.0853,25.0565,25.0817,187600.0
2006-03-20 09:40:00,69.75,69.79,69.67,69.68,169700.0,25.0853,25.0997,25.0565,25.0601,169700.0
2006-03-20 09:50:00,69.67,69.73,69.63,69.7,134200.0,25.0565,25.0781,25.0421,25.0673,134200.0
2006-03-20 10:00:00,69.7,69.75,69.65,69.69,108600.0,25.0673,25.0853,25.0493,25.0637,108600.0
2006-03-20 10:10:00,69.69,69.71,69.64,69.67,49300.0,25.0637,25.0709,25.0457,25.0565,49300.0
2006-03-20 10:20:00,69.66,69.68,69.51,69.53,78700.0,25.0529,25.0601,24.999,25.0062,78700.0
2006-03-20 10:30:00,69.53,69.56,69.4,69.41,73600.0,25.0062,25.0169,24.9594,24.963,73600.0
2006-03-20 10:40:00,69.41,69.42,69.19,69.24,124400.0,24.963,24.9666,24.8839,24.9019,124400.0
2006-03-20 10:50:00,69.23,69.41,69.21,69.34,76800.0,24.8983,24.963,24.8911,24.9378,76800.0
2006-03-20 11:00:00,69.36,69.36,69.25,69.26,78200.0,24.945,24.945,24.9055,24.9091,78200.0
2006-03-20 11:10:00,69.27,69.31,69.23,69.23,67800.0,24.9127,24.927,24.8983,24.8983,67800.0
2006-03-20 11:20:00,69.21,69.3,69.15,69.29,86500.0,24.8911,24.9234,24.8695,24.9198,86500.0
2006-03-20 11:30:00,69.28,69.28,69.18,69.21,26300.0,24.9162,24.9162,24.8803,24.8911,26300.0
2006-03-20 11:40:00,69.21,69.22,69.08,69.15,42600.0,24.8911,24.8947,24.8443,24.8695,42600.0
2006-03-20 11:50:00,69.1,69.17,69.1,69.15,26600.0,24.8515,24.8767,24.8515,24.8695,26600.0
2006-03-20 12:00:00,69.13,69.27,69.07,69.19,47200.0,24.8623,24.9127,24.8407,24.8839,47200.0
2006-03-20 12:10:00,69.19,69.19,69.1,69.1,15300.0,24.8839,24.8839,24.8515,24.8515,15300.0
2006-03-20 12:20:00,69.11,69.14,68.98,69.0,34700.0,24.8551,24.8659,24.8084,24.8155,34700.0
2006-03-20 12:30:00,69.0,69.0,68.95,68.96,45700.0,24.8155,24.8155,24.7976,24.8012,45700.0
2006-03-20 12:40:00,68.96,69.0,68.91,69.0,73700.0,24.8012,24.8155,24.7832,24.8155,73700.0
2006-03-20 12:50:00,69.0,69.01,68.92,68.99,51000.0,24.8155,24.8191,24.7868,24.812,51000.0
2006-03-20 13:00:00,68.96,68.98,68.85,68.85,42600.0,24.8012,24.8084,24.7616,24.7616,42600.0
2006-03-20 13:10:00,68.87,68.93,68.85,68.9,24900.0,24.7688,24.7904,24.7616,24.7796,24900.0
2006-03-20 13:20:00,68.9,68.95,68.9,68.95,26100.0,24.7796,24.7976,24.7796,24.7976,26100.0
2006-03-20 13:30:00,68.95,68.96,68.8,68.81,46300.0,24.7976,24.8012,24.7436,24.7472,46300.0
2006-03-20 13:40:00,68.81,68.83,68.75,68.8,45700.0,24.7472,24.7544,24.7256,24.7436,45700.0
2006-03-20 13:50:00,68.8,68.8,68.74,68.75,46700.0,24.7436,24.7436,24.722,24.7256,46700.0
2006-03-20 14:00:00,68.75,68.83,68.75,68.78,47500.0,24.7256,24.7544,24.7256,24.7364,47500.0
2006-03-20 14:10:00,68.79,68.79,68.53,68.73,116900.0,24.74,24.74,24.6465,24.7184,116900.0
2006-03-20 14:20:00,68.71,68.71,68.55,68.64,114400.0,24.7113,24.7113,24.6537,24.6861,114400.0
2006-03-20 14:30:00,68.64,68.68,68.58,68.65,59400.0,24.6861,24.7005,24.6645,24.6897,59400.0
2006-03-20 14:40:00,68.66,68.75,68.6,68.75,69200.0,24.6933,24.7256,24.6717,24.7256,69200.0
2006-03-20 14:50:00,68.75,68.75,68.67,68.74,54500.0,24.7256,24.7256,24.6969,24.722,54500.0
2006-03-20 15:00:00,68.75,68.85,68.75,68.85,69100.0,24.7256,24.7616,24.7256,24.7616,69100.0
2006-03-20 15:10:00,68.85,68.85,68.69,68.73,104400.0,24.7616,24.7616,24.7041,24.7184,104400.0
2006-03-20 15:20:00,68.73,68.75,68.68,68.71,63300.0,24.7184,24.7256,24.7005,24.7113,63300.0
2006-03-20 15:30:00,68.71,68.78,68.68,68.7,94300.0,24.7113,24.7364,24.7005,24.7077,94300.0
2006-03-20 15:40:00,68.7,68.83,68.69,68.8,126400.0,24.7077,24.7544,24.7041,24.7436,126400.0
2006-03-20 15:50:00,68.8,68.8,68.73,68.76,77400.0,24.7436,24.7436,24.7184,24.7292,77400.0
2006-03-21 09:30:00,68.42,68.48,68.38,68.43,149900.0,24.607,24.6285,24.5926,24.6105,149900.0
2006-03-21 09:40:00,68.39,68.41,68.3,68.33,115600.0,24.5962,24.6034,24.5638,24.5746,115600.0
2006-03-21 09:50:00,68.34,68.4,68.28,68.37,66100.0,24.5782,24.5998,24.5566,24.589,66100.0
2006-03-21 10:00:00,68.38,68.4,68.26,68.28,48500.0,24.5926,24.5998,24.5494,24.5566,48500.0
2006-03-21 10:10:00,68.27,68.27,68.15,68.26,101700.0,24.553,24.553,24.5098,24.5494,101700.0
2006-03-21 10:20:00,68.21,68.35,68.15,68.33,118100.0,24.5314,24.5818,24.5098,24.5746,118100.0
2006-03-21 10:30:00,68.35,68.57,68.3,68.5,158500.0,24.5818,24.6609,24.5638,24.6357,158500.0
2006-03-21 10:40:00,68.5,68.58,68.43,68.44,106600.0,24.6357,24.6645,24.6105,24.6141,106600.0
2006-03-21 10:50:00,68.45,68.5,68.27,68.29,82300.0,24.6177,24.6357,24.553,24.5602,82300.0
2006-03-21 11:00:00,68.29,68.46,68.29,68.4,67300.0,24.5602,24.6213,24.5602,24.5998,67300.0
2006-03-21 11:10:00,68.4,68.45,68.33,68.33,70100.0,24.5998,24.6177,24.5746,24.5746,70100.0
2006-03-21 11:20:00,68.33,68.5,68.33,68.49,47900.0,24.5746,24.6357,24.5746,24.6321,47900.0
2006-03-21 11:30:00,68.49,68.69,68.4,68.63,38600.0,24.6321,24.7041,24.5998,24.6825,38600.0
2006-03-21 11:40:00,68.63,68.73,68.62,68.7,37700.0,24.6825,24.7184,24.6789,24.7077,37700.0
2006-03-21 11:50:00,68.71,68.86,68.69,68.81,53400.0,24.7113,24.7652,24.7041,24.7472,53400.0
2006-03-21 12:00:00,68.81,68.94,68.79,68.93,36300.0,24.7472,24.794,24.74,24.7904,36300.0
2006-03-21 12:10:00,68.93,68.99,68.88,68.95,34500.0,24.7904,24.812,24.7724,24.7976,34500.0
2006-03-21 12:20:00,68.94,68.95,68.85,68.86,21300.0,24.794,24.7976,24.7616,24.7652,21300.0
2006-03-21 12:30:00,68.86,68.92,68.77,68.77,26700.0,24.7652,24.7868,24.7328,24.7328,26700.0
2006-03-21 12:40:00,68.79,68.91,68.78,68.87,11700.0,24.74,24.7832,24.7364,24.7688,11700.0
2006-03-21 12:50:00,68.89,68.97,68.88,68.91,16300.0,24.776,24.8048,24.7724,24.7832,16300.0
2006-03-21 13:00:00,68.92,68.93,68.85,68.86,13000.0,24.7868,24.7904,24.7616,24.7652,13000.0
2006-03-21 13:10:00,68.86,68.87,68.76,68.79,26000.0,24.7652,24.7688,24.7292,24.74,26000.0
2006-03-21 13:20:00,68.81,68.87,68.8,68.81,17300.0,24.7472,24.7688,24.7436,24.7472,17300.0
2006-03-21 13:30:00,68.8,68.83,68.75,68.76,10900.0,24.7436,24.7544,24.7256,24.7292,10900.0
2006-03-21 13:40:00,68.73,68.73,68.64,68.7,30200.0,24.7184,24.7184,24.6861,24.7077,30200.0
2006-03-21 13:50:00,68.7,68.73,68.63,68.64,20200.0,24.7077,24.7184,24.6825,24.6861,20200.0
2006-03-21 14:00:00,68.64,68.73,68.6,68.6,31700.0,24.6861,24.7184,24.6717,24.6717,31700.0
2006-03-21 14:10:00,68.6,68.64,68.49,68.58,59200.0,24.6717,24.6861,24.6321,24.6645,59200.0
2006-03-21 14:20:00,68.57,68.63,68.51,68.56,30900.0,24.6609,24.6825,24.6393,24.6573,30900.0
2006-03-21 14:30:00,68.52,68.53,68.41,68.45,33500.0,24.6429,24.6465,24.6034,24.6177,33500.0
2006-03-21 14:40:00,68.45,68.53,68.37,68.44,63900.0,24.6177,24.6465,24.589,24.6141,63900.0
2006-03-21 14:50:00,68.44,68.49,68.29,68.38,60700.0,24.6141,24.6321,24.5602,24.5926,60700.0
2006-03-21 15:00:00,68.34,68.43,68.3,68.3,45800.0,24.5782,24.6105,24.5638,24.5638,45800.0
2006-03-21 15:10:00,68.3,68.37,68.24,68.36,85700.0,24.5638,24.589,24.5422,24.5854,85700.0
2006-03-21 15:20:00,68.37,68.38,68.33,68.35,57400.0,24.589,24.5926,24.5746,24.5818,57400.0
2006-03-21 15:30:00,68.37,68.39,68.29,68.32,50700.0,24.589,24.5962,24.5602,24.571,50700.0
2006-03-21 15:40:00,68.33,68.35,68.27,68.27,38300.0,24.5746,24.5818,24.553,24.553,38300.0
2006-03-21 15:50:00,68.27,68.36,68.25,68.25,111700.0,24.553,24.5854,24.5458,24.5458,111700.0
2006-03-22 09:30:00,68.75,68.75,68.7,68.71,86800.0,24.7256,24.7256,24.7077,24.7113,86800.0
2006-03-22 09:40:00,68.73,68.84,68.68,68.76,152000.0,24.7184,24.758,24.7005,24.7292,152000.0
2006-03-22 09:50:00,68.76,68.86,68.73,68.86,75600.0,24.7292,24.7652,24.7184,24.7652,75600.0
2006-03-22 10:00:00,68.86,68.95,68.86,68.91,59800.0,24.7652,24.7976,24.7652,24.7832,59800.0
2006-03-22 10:10:00,68.9,68.9,68.78,68.88,66400.0,24.7796,24.7796,24.7364,24.7724,66400.0
2006-03-22 10:20:00,68.88,68.9,68.81,68.81,60500.0,24.7724,24.7796,24.7472,24.7472,60500.0
2006-03-22 10:30:00,68.81,69.33,68.81,69.12,194800.0,24.7472,24.9342,24.7472,24.8587,194800.0
2006-03-22 10:40:00,69.11,69.15,68.92,69.03,126800.0,24.8551,24.8695,24.7868,24.8263,126800.0
2006-03-22 10:50:00,69.05,69.06,68.84,68.95,101100.0,24.8335,24.8371,24.758,24.7976,101100.0
2006-03-22 11:00:00,68.96,69.22,68.96,69.09,93900.0,24.8012,24.8947,24.8012,24.8479,93900.0
2006-03-22 11:10:00,69.08,69.13,68.93,68.98,90700.0,24.8443,24.8623,24.7904,24.8084,90700.0
2006-03-22 11:20:00,68.99,69.04,68.93,68.95,63400.0,24.812,24.8299,24.7904,24.7976,63400.0
2006-03-22 11:30:00,68.95,68.96,68.82,68.82,60700.0,24.7976,24.8012,24.7508,24.7508,60700.0
2006-03-22 11:40:00,68.82,69.02,68.8,69.02,34700.0,24.7508,24.8227,24.7436,24.8227,34700.0
2006-03-22 11:50:00,69.02,69.04,68.94,68.94,28700.0,24.8227,24.8299,24.794,24.794,28700.0
2006-03-22 12:00:00,68.94,69.05,68.94,68.98,55600.0,24.794,24.8335,24.794,24.8084,55600.0
2006-03-22 12:10:00,68.99,69.05,68.97,69.0,29000.0,24.812,24.8335,24.8048,24.8155,29000.0
2006-03-22 12:20:00,69.0,69.0,68.92,68.94,17700.0,24.8155,24.8155,24.7868,24.794,17700.0
2006-03-22 12:30:00,68.94,68.99,68.94,68.98,17600.0,24.794,24.812,24.794,24.8084,17600.0
2006-03-22 12:40:00,68.96,68.97,68.86,68.88,58300.0,24.8012,24.8048,24.7652,24.7724,58300.0
2006-03-22 12:50:00,68.91,69.05,68.9,69.03,25700.0,24.7832,24.8335,24.7796,24.8263,25700.0
2006-03-22 13:00:00,69.03,69.1,69.0,69.05,45100.0,24.8263,24.8515,24.8155,24.8335,45100.0
2006-03-22 13:10:00,69.03,69.07,68.93,68.98,41400.0,24.8263,24.8407,24.7904,24.8084,41400.0
2006-03-22 13:20:00,68.98,68.98,68.86,68.86,30200.0,24.8084,24.8084,24.7652,24.7652,30200.0
2006-03-22 13:30:00,68.86,68.88,68.75,68.8,29300.0,24.7652,24.7724,24.7256,24.7436,29300.0
2006-03-22 13:40:00,68.8,68.88,68.74,68.88,26400.0,24.7436,24.7724,24.722,24.7724,26400.0
2006-03-22 13:50:00,68.88,68.89,68.67,68.67,28900.0,24.7724,24.776,24.6969,24.6969,28900.0
2006-03-22 14:00:00,68.68,68.71,68.52,68.55,72500.0,24.7005,24.7113,24.6429,24.6537,72500.0
2006-03-22 14:10:00,68.55,68.6,68.46,68.51,58500.0,24.6537,24.6717,24.6213,24.6393,58500.0
2006-03-22 14:20:00,68.51,68.52,68.35,68.36,55000.0,24.6393,24.6429,24.5818,24.5854,55000.0
2006-03-22 14:30:00,68.36,68.55,68.34,68.43,41900.0,24.5854,24.6537,24.5782,24.6105,41900.0
2006-03-22 14:40:00,68.42,68.49,68.33,68.42,39100.0,24.607,24.6321,24.5746,24.607,39100.0
2006-03-22 14:50:00,68.43,68.48,68.4,68.46,46400.0,24.6105,24.6285,24.5998,24.6213,46400.0
2006-03-22 15:00:00,68.45,68.57,68.41,68.52,35400.0,24.6177,24.6609,24.6034,24.6429,35400.0
2006-03-22 15:10:00,68.51,68.57,68.51,68.55,34600.0,24.6393,24.6609,24.6393,24.6537,34600.0
2006-03-22 15:20:00,68.58,68.62,68.53,68.56,30700.0,24.6645,24.6789,24.6465,24.6573,30700.0
2006-03-22 15:30:00,68.53,68.58,68.5,68.57,32300.0,24.6465,24.6645,24.6357,24.6609,32300.0
2006-03-22 15:40:00,68.57,68.64,68.54,68.6,76000.0,24.6609,24.6861,24.6501,24.6717,76000.0
2006-03-22 15:50:00,68.6,68.65,68.58,68.63,94300.0,24.6717,24.6897,24.6645,24.6825,94300.0
2006-03-23 09:30:00,68.2,68.41,68.19,68.36,165200.0,24.5278,24.6034,24.5242,24.5854,165200.0
2006-03-23 09:40:00,68.37,68.47,68.27,68.44,168300.0,24.589,24.6249,24.553,24.6141,168300.0
2006-03-23 09:50:00,68.42,68.49,68.37,68.46,119800.0,24.607,24.6321,24.589,24.6213,119800.0
2006-03-23 10:00:00,68.44,68.47,68.16,68.24,168200.0,24.6141,24.6249,24.5134,24.5422,168200.0
2006-03-23 10:10:00,68.25,68.26,68.08,68.09,86400.0,24.5458,24.5494,24.4847,24.4883,86400.0
2006-03-23 10:20:00,68.1,68.1,67.86,67.87,108700.0,24.4919,24.4919,24.4056,24.4091,108700.0
2006-03-23 10:30:00,67.87,67.93,67.7,67.77,135500.0,24.4091,24.4307,24.348,24.3732,135500.0
2006-03-23 10:40:00,67.77,67.96,67.76,67.94,83300.0,24.3732,24.4415,24.3696,24.4343,83300.0
2006-03-23 10:50:00,67.98,68.19,67.93,68.18,114800.0,24.4487,24.5242,24.4307,24.5206,114800.0
2006-03-23 11:00:00,68.18,68.38,68.15,68.38,168900.0,24.5206,24.5926,24.5098,24.5926,168900.0
2006-03-23 11:10:00,68.38,68.41,68.26,68.26,96100.0,24.5926,24.6034,24.5494,24.5494,96100.0
2006-03-23 11:20:00,68.27,68.35,68.25,68.32,42800.0,24.553,24.5818,24.5458,24.571,42800.0
2006-03-23 11:30:00,68.31,68.32,68.21,68.27,25300.0,24.5674,24.571,24.5314,24.553,25300.0
2006-03-23 11:40:00,68.27,68.3,68.25,68.26,15800.0,24.553,24.5638,24.5458,24.5494,15800.0
2006-03-23 11:50:00,68.26,68.35,68.26,68.34,23700.0,24.5494,24.5818,24.5494,24.5782,23700.0
2006-03-23 12:00:00,68.34,68.35,68.25,68.34,46200.0,24.5782,24.5818,24.5458,24.5782,46200.0
2006-03-23 12:10:00,68.35,68.37,68.3,68.3,51800.0,24.5818,24.589,24.5638,24.5638,51800.0
2006-03-23 12:20:00,68.29,68.31,68.21,68.25,53400.0,24.5602,24.5674,24.5314,24.5458,53400.0
2006-03-23 12:30:00,68.24,68.25,68.15,68.19,112500.0,24.5422,24.5458,24.5098,24.5242,112500.0
2006-03-23 12:40:00,68.18,68.27,68.16,68.27,31200.0,24.5206,24.553,24.5134,24.553,31200.0
2006-03-23 12:50:00,68.28,68.32,68.26,68.26,34700.0,24.5566,24.571,24.5494,24.5494,34700.0
2006-03-23 13:00:00,68.27,68.27,68.21,68.23,32200.0,24.553,24.553,24.5314,24.5386,32200.0
2006-03-23 13:10:00,68.25,68.25,68.12,68.14,44700.0,24.5458,24.5458,24.4991,24.5063,44700.0
2006-03-23 13:20:00,68.14,68.27,68.11,68.24,27700.0,24.5063,24.553,24.4955,24.5422,27700.0
2006-03-23 13:30:00,68.24,68.32,68.22,68.3,25000.0,24.5422,24.571,24.535,24.5638,25000.0
2006-03-23 13:40:00,68.3,68.34,68.27,68.28,42600.0,24.5638,24.5782,24.553,24.5566,42600.0
2006-03-23 13:50:00,68.28,68.32,68.28,68.32,27200.0,24.5566,24.571,24.5566,24.571,27200.0
2006-03-23 14:00:00,68.32,68.34,68.22,68.24,29100.0,24.571,24.5782,24.535,24.5422,29100.0
2006-03-23 14:10:00,68.23,68.34,68.23,68.34,37400.0,24.5386,24.5782,24.5386,24.5782,37400.0
2006-03-23 14:20:00,68.34,68.43,68.33,68.42,46100.0,24.5782,24.6105,24.5746,24.607,46100.0
2006-03-23 14:30:00,68.41,68.44,68.35,68.35,24300.0,24.6034,24.6141,24.5818,24.5818,24300.0
2006-03-23 14:40:00,68.34,68.45,68.34,68.43,25100.0,24.5782,24.6177,24.5782,24.6105,25100.0
2006-03-23 14:50:00,68.43,68.43,68.28,68.32,28600.0,24.6105,24.6105,24.5566,24.571,28600.0
2006-03-23 15:00:00,68.32,68.37,68.24,68.35,42600.0,24.571,24.589,24.5422,24.5818,42600.0
2006-03-23 15:10:00,68.36,68.4,68.32,68.38,44100.0,24.5854,24.5998,24.571,24.5926,44100.0
2006-03-23 15:20:00,68.38,68.4,68.37,68.39,40700.0,24.5926,24.5998,24.589,24.5962,40700.0
2006-03-23 15:30:00,68.39,68.39,68.33,68.37,55400.0,24.5962,24.5962,24.5746,24.589,55400.0
2006-03-23 15:40:00,68.37,68.4,68.31,68.35,67800.0,24.589,24.5998,24.5674,24.5818,67800.0
2006-03-23 15:50:00,68.35,68.5,68.32,68.49,140700.0,24.5818,24.6357,24.571,24.6321,140700.0
2006-03-24 09:30:00,68.8,68.94,68.8,68.87,116800.0,24.7436,24.794,24.7436,24.7688,116800.0
2006-03-24 09:40:00,68.87,69.0,68.82,69.0,185200.0,24.7688,24.8155,24.7508,24.8155,185200.0
2006-03-24 09:50:00,68.99,69.11,68.99,69.1,124700.0,24.812,24.8551,24.812,24.8515,124700.0
2006-03-24 10:00:00,69.1,69.5,69.09,69.36,176100.0,24.8515,24.9954,24.8479,24.945,176100.0
2006-03-24 10:10:00,69.37,69.65,69.37,69.54,94500.0,24.9486,25.0493,24.9486,25.0098,94500.0
2006-03-24 10:20:00,69.54,69.65,69.45,69.65,81600.0,25.0098,25.0493,24.9774,25.0493,81600.0
2006-03-24 10:30:00,69.61,69.86,69.61,69.85,155800.0,25.0349,25.1248,25.0349,25.1212,155800.0
2006-03-24 10:40:00,69.8,69.9,69.79,69.84,137300.0,25.1033,25.1392,25.0997,25.1177,137300.0
2006-03-24 10:50:00,69.84,69.94,69.76,69.93,154200.0,25.1177,25.1536,25.0889,25.15,154200.0
2006-03-24 11:00:00,69.93,69.94,69.83,69.83,116100.0,25.15,25.1536,25.1141,25.1141,116100.0
2006-03-24 11:10:00,69.84,69.9,69.73,69.87,110700.0,25.1177,25.1392,25.0781,25.1284,110700.0
2006-03-24 11:20:00,69.87,69.95,69.81,69.83,152200.0,25.1284,25.1572,25.1069,25.1141,152200.0
2006-03-24 11:30:00,69.84,69.88,69.79,69.84,44100.0,25.1177,25.132,25.0997,25.1177,44100.0
2006-03-24 11:40:00,69.82,69.84,69.77,69.78,43600.0,25.1105,25.1177,25.0925,25.0961,43600.0
2006-03-24 11:50:00,69.77,69.79,69.6,69.64,91300.0,25.0925,25.0997,25.0313,25.0457,91300.0
2006-03-24 12:00:00,69.6,69.64,69.55,69.57,67800.0,25.0313,25.0457,25.0134,25.0205,67800.0
2006-03-24 12:10:00,69.55,69.58,69.54,69.55,64700.0,25.0134,25.0241,25.0098,25.0134,64700.0
2006-03-24 12:20:00,69.54,69.56,69.51,69.52,47400.0,25.0098,25.0169,24.999,25.0026,47400.0
2006-03-24 12:30:00,69.52,69.68,68.8,69.58,85200.0,25.0026,25.0601,24.7436,25.0241,85200.0
2006-03-24 12:40:00,69.59,69.62,69.53,69.57,34300.0,25.0277,25.0385,25.0062,25.0205,34300.0
2006-03-24 12:50:00,69.58,69.72,69.55,69.71,30000.0,25.0241,25.0745,25.0134,25.0709,30000.0
2006-03-24 13:00:00,69.71,69.71,69.64,69.64,19500.0,25.0709,25.0709,25.0457,25.0457,19500.0
2006-03-24 13:10:00,69.63,69.69,69.61,69.69,17400.0,25.0421,25.0637,25.0349,25.0637,17400.0
2006-03-24 13:20:00,69.67,69.67,69.62,69.65,19000.0,25.0565,25.0565,25.0385,25.0493,19000.0
2006-03-24 13:30:00,69.65,69.7,69.61,69.62,30600.0,25.0493,25.0673,25.0349,25.0385,30600.0
2006-03-24 13:40:00,69.64,69.65,69.61,69.62,35400.0,25.0457,25.0493,25.0349,25.0385,35400.0
2006-03-24 13:50:00,69.61,69.71,69.61,69.64,32600.0,25.0349,25.0709,25.0349,25.0457,32600.0
2006-03-24 14:00:00,69.66,69.66,69.58,69.6,37900.0,25.0529,25.0529,25.0241,25.0313,37900.0
2006-03-24 14:10:00,69.6,69.68,69.59,69.65,59000.0,25.0313,25.0601,25.0277,25.0493,59000.0
2006-03-24 14:20:00,69.65,69.69,69.64,69.66,25700.0,25.0493,25.0637,25.0457,25.0529,25700.0
2006-03-24 14:30:00,69.66,69.66,69.54,69.6,49400.0,25.0529,25.0529,25.0098,25.0313,49400.0
2006-03-24 14:40:00,69.6,69.63,69.59,69.62,155400.0,25.0313,25.0421,25.0277,25.0385,155400.0
2006-03-24 14:50:00,69.62,69.63,69.59,69.6,44900.0,25.0385,25.0421,25.0277,25.0313,44900.0
2006-03-24 15:00:00,69.6,69.62,69.58,69.59,58600.0,25.0313,25.0385,25.0241,25.0277,58600.0
2006-03-24 15:10:00,69.59,69.6,69.53,69.54,106700.0,25.0277,25.0313,25.0062,25.0098,106700.0
2006-03-24 15:20:00,69.52,69.57,69.47,69.54,92700.0,25.0026,25.0205,24.9846,25.0098,92700.0
2006-03-24 15:30:00,69.54,69.55,69.49,69.53,126500.0,25.0098,25.0134,24.9918,25.0062,126500.0
2006-03-24 15:40:00,69.53,69.6,69.44,69.44,135600.0,25.0062,25.0313,24.9738,24.9738,135600.0
2006-03-24 15:50:00,69.43,69.49,69.4,69.49,209600.0,24.9702,24.9918,24.9594,24.9918,209600.0
2006-03-27 09:30:00,69.2,69.28,69.14,69.26,95000.0,24.8875,24.9162,24.8659,24.9091,95000.0
2006-03-27 09:40:00,69.26,69.36,69.23,69.29,1249800.0,24.9091,24.945,24.8983,24.9198,1249800.0
2006-03-27 09:50:00,69.28,69.41,69.26,69.36,82300.0,24.9162,24.963,24.9091,24.945,82300.0
2006-03-27 10:00:00,69.36,69.47,69.32,69.34,199200.0,24.945,24.9846,24.9306,24.9378,199200.0
2006-03-27 10:10:00,69.34,69.35,69.26,69.26,81400.0,24.9378,24.9414,24.9091,24.9091,81400.0
2006-03-27 10:20:00,69.26,69.3,69.14,69.18,82200.0,24.9091,24.9234,24.8659,24.8803,82200.0
2006-03-27 10:30:00,69.2,69.21,69.06,69.07,89400.0,24.8875,24.8911,24.8371,24.8407,89400.0
2006-03-27 10:40:00,69.06,69.17,69.06,69.14,23800.0,24.8371,24.8767,24.8371,24.8659,23800.0
2006-03-27 10:50:00,69.16,69.28,69.14,69.21,60500.0,24.8731,24.9162,24.8659,24.8911,60500.0
2006-03-27 11:00:00,69.21,69.24,69.11,69.24,50600.0,24.8911,24.9019,24.8551,24.9019,50600.0
2006-03-27 11:10:00,69.24,69.25,69.15,69.25,14800.0,24.9019,24.9055,24.8695,24.9055,14800.0
2006-03-27 11:20:00,69.24,69.29,69.22,69.26,32800.0,24.9019,24.9198,24.8947,24.9091,32800.0
2006-03-27 11:30:00,69.26,69.3,69.22,69.22,24400.0,24.9091,24.9234,24.8947,24.8947,24400.0
2006-03-27 11:40:00,69.22,69.25,69.19,69.25,12900.0,24.8947,24.9055,24.8839,24.9055,12900.0
2006-03-27 11:50:00,69.24,69.3,69.22,69.22,19200.0,24.9019,24.9234,24.8947,24.8947,19200.0
2006-03-27 12:00:00,69.21,69.28,69.2,69.24,10000.0,24.8911,24.9162,24.8875,24.9019,10000.0
2006-03-27 12:10:00,69.26,69.29,69.2,69.2,19600.0,24.9091,24.9198,24.8875,24.8875,19600.0
2006-03-27 12:20:00,69.2,69.25,69.16,69.25,17300.0,24.8875,24.9055,24.8731,24.9055,17300.0
2006-03-27 12:30:00,69.25,69.26,69.21,69.26,22000.0,24.9055,24.9091,24.8911,24.9091,22000.0
2006-03-27 12:40:00,69.27,69.28,69.16,69.18,24600.0,24.9127,24.9162,24.8731,24.8803,24600.0
2006-03-27 12:50:00,69.18,69.23,69.14,69.21,23700.0,24.8803,24.8983,24.8659,24.8911,23700.0
2006-03-27 13:00:00,69.22,69.3,69.21,69.3,21900.0,24.8947,24.9234,24.8911,24.9234,21900.0
2006-03-27 13:10:00,69.3,69.47,69.29,69.43,41400.0,24.9234,24.9846,24.9198,24.9702,41400.0
2006-03-27 13:20:00,69.43,69.44,69.39,69.39,27000.0,24.9702,24.9738,24.9558,24.9558,27000.0
2006-03-27 13:30:00,69.39,69.48,69.37,69.47,21700.0,24.9558,24.9882,24.9486,24.9846,21700.0
2006-03-27 13:40:00,69.48,69.56,69.44,69.52,167400.0,24.9882,25.0169,24.9738,25.0026,167400.0
2006-03-27 13:50:00,69.5,69.55,69.49,69.5,45200.0,24.9954,25.0134,24.9918,24.9954,45200.0
2006-03-27 14:00:00,69.5,69.51,69.4,69.43,27200.0,24.9954,24.999,24.9594,24.9702,27200.0
2006-03-27 14:10:00,69.42,69.42,69.31,69.35,29900.0,24.9666,24.9666,24.927,24.9414,29900.0
2006-03-27 14:20:00,69.32,69.43,69.31,69.43,18300.0,24.9306,24.9702,24.927,24.9702,18300.0
2006-03-27 14:30:00,69.43,69.5,69.41,69.46,21500.0,24.9702,24.9954,24.963,24.981,21500.0
2006-03-27 14:40:00,69.46,69.5,69.42,69.43,30700.0,24.981,24.9954,24.9666,24.9702,30700.0
2006-03-27 14:50:00,69.42,69.48,69.4,69.45,21600.0,24.9666,24.9882,24.9594,24.9774,21600.0
2006-03-27 15:00:00,69.45,69.47,69.39,69.46,27400.0,24.9774,24.9846,24.9558,24.981,27400.0
2006-03-27 15:10:00,69.47,69.47,69.4,69.45,27100.0,24.9846,24.9846,24.9594,24.9774,27100.0
2006-03-27 15:20:00,69.45,69.46,69.41,69.46,27300.0,24.9774,24.981,24.963,24.981,27300.0
2006-03-27 15:30:00,69.45,69.48,69.44,69.45,48600.0,24.9774,24.9882,24.9738,24.9774,48600.0
2006-03-27 15:40:00,69.46,69.46,69.36,69.37,38100.0,24.981,24.981,24.945,24.9486,38100.0
2006-03-27 15:50:00,69.37,69.48,69.37,69.48,74400.0,24.9486,24.9882,24.9486,24.9882,74400.0
2006-03-28 09:30:00,69.63,69.73,69.61,69.69,116700.0,25.0421,25.0781,25.0349,25.0637,116700.0
2006-03-28 09:40:00,69.7,69.79,69.69,69.72,79600.0,25.0673,25.0997,25.0637,25.0745,79600.0
2006-03-28 09:50:00,69.72,69.83,69.67,69.69,118300.0,25.0745,25.1141,25.0565,25.0637,118300.0
2006-03-28 10:00:00,69.7,69.72,69.57,69.59,110000.0,25.0673,25.0745,25.0205,25.0277,110000.0
2006-03-28 10:10:00,69.6,69.7,69.58,69.61,202400.0,25.0313,25.0673,25.0241,25.0349,202400.0
2006-03-28 10:20:00,69.62,69.71,69.6,69.62,128600.0,25.0385,25.0709,25.0313,25.0385,128600.0
2006-03-28 10:30:00,69.62,69.62,69.45,69.48,68200.0,25.0385,25.0385,24.9774,24.9882,68200.0
2006-03-28 10:40:00,69.47,69.55,69.4,69.47,36200.0,24.9846,25.0134,24.9594,24.9846,36200.0
2006-03-28 10:50:00,69.48,69.51,69.45,69.5,40700.0,24.9882,24.999,24.9774,24.9954,40700.0
2006-03-28 11:00:00,69.5,69.59,69.5,69.56,51500.0,24.9954,25.0277,24.9954,25.0169,51500.0
2006-03-28 11:10:00,69.55,69.58,69.5,69.51,49200.0,25.0134,25.0241,24.9954,24.999,49200.0
2006-03-28 11:20:00,69.52,69.57,69.49,69.52,56300.0,25.0026,25.0205,24.9918,25.0026,56300.0
2006-03-28 11:30:00,69.52,69.6,69.5,69.6,30700.0,25.0026,25.0313,24.9954,25.0313,30700.0
2006-03-28 11:40:00,69.6,69.65,69.58,69.63,74800.0,25.0313,25.0493,25.0241,25.0421,74800.0
2006-03-28 11:50:00,69.62,69.67,69.62,69.66,44100.0,25.0385,25.0565,25.0385,25.0529,44100.0
2006-03-28 12:00:00,69.66,69.76,69.65,69.75,42700.0,25.0529,25.0889,25.0493,25.0853,42700.0
2006-03-28 12:10:00,69.73,69.75,69.69,69.71,23500.0,25.0781,25.0853,25.0637,25.0709,23500.0
2006-03-28 12:20:00,69.71,69.75,69.67,69.68,43500.0,25.0709,25.0853,25.0565,25.0601,43500.0
2006-03-28 12:30:00,69.68,69.72,69.66,69.67,27900.0,25.0601,25.0745,25.0529,25.0565,27900.0
2006-03-28 12:40:00,69.67,69.68,69.6,69.6,21300.0,25.0565,25.0601,25.0313,25.0313,21300.0
2006-03-28 12:50:00,69.61,69.68,69.56,69.6,36700.0,25.0349,25.0601,25.0169,25.0313,36700.0
2006-03-28 13:00:00,69.6,69.63,69.59,69.61,26900.0,25.0313,25.0421,25.0277,25.0349,26900.0
2006-03-28 13:10:00,69.61,69.65,69.52,69.59,51100.0,25.0349,25.0493,25.0026,25.0277,51100.0
2006-03-28 13:20:00,69.6,69.62,69.55,69.61,19700.0,25.0313,25.0385,25.0134,25.0349,19700.0
2006-03-28 13:30:00,69.61,69.61,69.52,69.59,68900.0,25.0349,25.0349,25.0026,25.0277,68900.0
2006-03-28 13:40:00,69.59,69.62,69.55,69.57,86600.0,25.0277,25.0385,25.0134,25.0205,86600.0
2006-03-28 13:50:00,69.58,69.59,69.56,69.57,41600.0,25.0241,25.0277,25.0169,25.0205,41600.0
2006-03-28 14:00:00,69.58,69.64,69.57,69.6,61000.0,25.0241,25.0457,25.0205,25.0313,61000.0
2006-03-28 14:10:00,69.6,69.65,69.54,69.54,51200.0,25.0313,25.0493,25.0098,25.0098,51200.0
2006-03-28 14:20:00,69.54,69.58,69.36,69.4,131700.0,25.0098,25.0241,24.945,24.9594,131700.0
2006-03-28 14:30:00,69.46,69.51,69.3,69.5,63400.0,24.981,24.999,24.9234,24.9954,63400.0
2006-03-28 14:40:00,69.51,69.57,69.34,69.39,41600.0,24.999,25.0205,24.9378,24.9558,41600.0
2006-03-28 14:50:00,69.39,69.39,69.05,69.07,123300.0,24.9558,24.9558,24.8335,24.8407,123300.0
2006-03-28 15:00:00,69.09,69.16,68.93,68.98,100400.0,24.8479,24.8731,24.7904,24.8084,100400.0
2006-03-28 15:10:00,68.96,69.05,68.8,68.96,75500.0,24.8012,24.8335,24.7436,24.8012,75500.0
2006-03-28 15:20:00,68.97,69.05,68.96,68.97,45800.0,24.8048,24.8335,24.8012,24.8048,45800.0
2006-03-28 15:30:00,68.99,69.04,68.96,69.0,69200.0,24.812,24.8299,24.8012,24.8155,69200.0
2006-03-28 15:40:00,69.0,69.01,68.88,68.91,56100.0,24.8155,24.8191,24.7724,24.7832,56100.0
2006-03-28 15:50:00,68.91,68.97,68.89,68.97,62500.0,24.7832,24.8048,24.776,24.8048,62500.0
2006-03-29 09:30:00,69.41,69.45,69.35,69.4,163100.0,24.963,24.9774,24.9414,24.9594,163100.0
2006-03-29 09:40:00,69.4,69.4,69.32,69.36,61600.0,24.9594,24.9594,24.9306,24.945,61600.0
2006-03-29 09:50:00,69.36,69.44,69.35,69.43,51500.0,24.945,24.9738,24.9414,24.9702,51500.0
2006-03-29 10:00:00,69.45,69.54,69.41,69.51,149100.0,24.9774,25.0098,24.963,24.999,149100.0
2006-03-29 10:10:00,69.51,69.59,69.38,69.48,111700.0,24.999,25.0277,24.9522,24.9882,111700.0
2006-03-29 10:20:00,69.46,69.56,69.46,69.53,41200.0,24.981,25.0169,24.981,25.0062,41200.0
2006-03-29 10:30:00,69.53,69.72,69.53,69.62,121900.0,25.0062,25.0745,25.0062,25.0385,121900.0
2006-03-29 10:40:00,69.63,69.67,69.46,69.48,77800.0,25.0421,25.0565,24.981,24.9882,77800.0
2006-03-29 10:50:00,69.46,69.55,69.44,69.52,27200.0,24.981,25.0134,24.9738,25.0026,27200.0
2006-03-29 11:00:00,69.56,69.59,69.46,69.5,28100.0,25.0169,25.0277,24.981,24.9954,28100.0
2006-03-29 11:10:00,69.51,69.54,69.39,69.39,21300.0,24.999,25.0098,24.9558,24.9558,21300.0
2006-03-29 11:20:00,69.4,69.53,69.39,69.5,42000.0,24.9594,25.0062,24.9558,24.9954,42000.0
2006-03-29 11:30:00,69.53,69.64,69.53,69.63,15400.0,25.0062,25.0457,25.0062,25.0421,15400.0
2006-03-29 11:40:00,69.64,69.68,69.6,69.6,25900.0,25.0457,25.0601,25.0313,25.0313,25900.0
2006-03-29 11:50:00,69.61,69.7,69.61,69.68,21100.0,25.0349,25.0673,25.0349,25.0601,21100.0
2006-03-29 12:00:00,69.68,69.73,69.68,69.73,22600.0,25.0601,25.0781,25.0601,25.0781,22600.0
2006-03-29 12:10:00,69.75,69.8,69.69,69.69,20800.0,25.0853,25.1033,25.0637,25.0637,20800.0
2006-03-29 12:20:00,69.7,69.78,69.7,69.72,16500.0,25.0673,25.0961,25.0673,25.0745,16500.0
2006-03-29 12:30:00,69.72,69.75,69.65,69.65,25200.0,25.0745,25.0853,25.0493,25.0493,25200.0
2006-03-29 12:40:00,69.64,69.7,69.49,69.69,24600.0,25.0457,25.0673,24.9918,25.0637,24600.0
2006-03-29 12:50:00,69.69,69.75,69.67,69.75,26900.0,25.0637,25.0853,25.0565,25.0853,26900.0
2006-03-29 13:00:00,69.75,69.79,69.71,69.77,23000.0,25.0853,25.0997,25.0709,25.0925,23000.0
2006-03-29 13:10:00,69.79,69.87,69.75,69.86,32900.0,25.0997,25.1284,25.0853,25.1248,32900.0
2006-03-29 13:20:00,69.86,69.88,69.8,69.81,38900.0,25.1248,25.132,25.1033,25.1069,38900.0
2006-03-29 13:30:00,69.8,69.86,69.78,69.86,54100.0,25.1033,25.1248,25.0961,25.1248,54100.0
2006-03-29 13:40:00,69.86,69.89,69.84,69.84,50800.0,25.1248,25.1356,25.1177,25.1177,50800.0
2006-03-29 13:50:00,69.85,69.85,69.78,69.82,64300.0,25.1212,25.1212,25.0961,25.1105,64300.0
2006-03-29 14:00:00,69.82,69.83,69.77,69.82,35400.0,25.1105,25.1141,25.0925,25.1105,35400.0
2006-03-29 14:10:00,69.82,69.85,69.81,69.83,49500.0,25.1105,25.1212,25.1069,25.1141,49500.0
2006-03-29 14:20:00,69.84,69.86,69.8,69.84,58200.0,25.1177,25.1248,25.1033,25.1177,58200.0
2006-03-29 14:30:00,69.83,69.83,69.78,69.78,21600.0,25.1141,25.1141,25.0961,25.0961,21600.0
2006-03-29 14:40:00,69.78,69.79,69.73,69.73,17300.0,25.0961,25.0997,25.0781,25.0781,17300.0
2006-03-29 14:50:00,69.73,69.74,69.66,69.68,73900.0,25.0781,25.0817,25.0529,25.0601,73900.0
2006-03-29 15:00:00,69.67,69.69,69.6,69.65,80100.0,25.0565,25.0637,25.0313,25.0493,80100.0
2006-03-29 15:10:00,69.65,69.7,69.63,69.67,45500.0,25.0493,25.0673,25.0421,25.0565,45500.0
2006-03-29 15:20:00,69.67,69.73,69.65,69.73,63900.0,25.0565,25.0781,25.0493,25.0781,63900.0
2006-03-29 15:30:00,69.73,69.74,69.7,69.73,81300.0,25.0781,25.0817,25.0673,25.0781,81300.0
2006-03-29 15:40:00,69.72,69.73,69.68,69.71,56600.0,25.0745,25.0781,25.0601,25.0709,56600.0
2006-03-29 15:50:00,69.71,69.75,69.7,69.75,97600.0,25.0709,25.0853,25.0673,25.0853,97600.0
2006-03-30 09:30:00,70.16,70.33,70.07,70.31,304600.0,25.2327,25.2939,25.2004,25.2867,304600.0
2006-03-30 09:40:00,70.32,70.41,70.32,70.34,103600.0,25.2903,25.3226,25.2903,25.2975,103600.0
2006-03-30 09:50:00,70.33,70.52,70.33,70.45,157500.0,25.2939,25.3622,25.2939,25.337,157500.0
2006-03-30 10:00:00,70.45,70.64,70.42,70.62,184800.0,25.337,25.4054,25.3262,25.3982,184800.0
2006-03-30 10:10:00,70.62,70.68,70.39,70.49,114400.0,25.3982,25.4198,25.3155,25.3514,114400.0
2006-03-30 10:20:00,70.48,70.5,70.22,70.31,115600.0,25.3478,25.355,25.2543,25.2867,115600.0
2006-03-30 10:30:00,70.32,70.44,70.11,70.12,147800.0,25.2903,25.3334,25.2148,25.2184,147800.0
2006-03-30 10:40:00,70.12,70.13,69.97,70.03,80600.0,25.2184,25.2219,25.1644,25.186,80600.0
2006-03-30 10:50:00,70.03,70.04,69.8,69.86,30800.0,25.186,25.1896,25.1033,25.1248,30800.0
2006-03-30 11:00:00,69.85,69.95,69.8,69.8,36600.0,25.1212,25.1572,25.1033,25.1033,36600.0
2006-03-30 11:10:00,69.83,69.83,69.64,69.75,70800.0,25.1141,25.1141,25.0457,25.0853,70800.0
2006-03-30 11:20:00,69.74,69.82,69.71,69.72,56900.0,25.0817,25.1105,25.0709,25.0745,56900.0
2006-03-30 11:30:00,69.76,69.87,69.72,69.83,25100.0,25.0889,25.1284,25.0745,25.1141,25100.0
2006-03-30 11:40:00,69.68,69.99,69.68,69.98,56600.0,25.0601,25.1716,25.0601,25.168,56600.0
2006-03-30 11:50:00,69.97,69.97,69.92,69.95,78700.0,25.1644,25.1644,25.1464,25.1572,78700.0
2006-03-30 12:00:00,69.96,70.0,69.95,70.0,49400.0,25.1608,25.1752,25.1572,25.1752,49400.0
2006-03-30 12:10:00,70.0,70.0,69.84,69.92,28000.0,25.1752,25.1752,25.1177,25.1464,28000.0
2006-03-30 12:20:00,69.9,69.96,69.9,69.9,37300.0,25.1392,25.1608,25.1392,25.1392,37300.0
2006-03-30 12:30:00,69.9,69.9,69.84,69.87,27800.0,25.1392,25.1392,25.1177,25.1284,27800.0
2006-03-30 12:40:00,69.86,69.93,69.84,69.84,22300.0,25.1248,25.15,25.1177,25.1177,22300.0
2006-03-30 12:50:00,69.84,69.95,69.83,69.94,23200.0,25.1177,25.1572,25.1141,25.1536,23200.0
2006-03-30 13:00:00,69.95,69.96,69.89,69.95,50800.0,25.1572,25.1608,25.1356,25.1572,50800.0
2006-03-30 13:10:00,69.94,69.95,69.78,69.8,33100.0,25.1536,25.1572,25.0961,25.1033,33100.0
2006-03-30 13:20:00,69.8,69.85,69.78,69.81,24000.0,25.1033,25.1212,25.0961,25.1069,24000.0
2006-03-30 13:30:00,69.81,69.84,69.77,69.79,36200.0,25.1069,25.1177,25.0925,25.0997,36200.0
2006-03-30 13:40:00,69.78,69.79,69.74,69.76,46400.0,25.0961,25.0997,25.0817,25.0889,46400.0
2006-03-30 13:50:00,69.76,69.83,69.72,69.81,48000.0,25.0889,25.1141,25.0745,25.1069,48000.0
2006-03-30 14:00:00,69.82,69.96,69.82,69.91,42600.0,25.1105,25.1608,25.1105,25.1428,42600.0
2006-03-30 14:10:00,69.92,69.99,69.88,69.93,49600.0,25.1464,25.1716,25.132,25.15,49600.0
2006-03-30 14:20:00,69.92,70.0,69.91,69.98,20700.0,25.1464,25.1752,25.1428,25.168,20700.0
2006-03-30 14:30:00,69.97,69.97,69.93,69.94,14400.0,25.1644,25.1644,25.15,25.1536,14400.0
2006-03-30 14:40:00,69.95,69.96,69.86,69.88,51100.0,25.1572,25.1608,25.1248,25.132,51100.0
2006-03-30 14:50:00,69.9,69.96,69.86,69.9,36300.0,25.1392,25.1608,25.1248,25.1392,36300.0
2006-03-30 15:00:00,69.91,69.95,69.89,69.93,51300.0,25.1428,25.1572,25.1356,25.15,51300.0
2006-03-30 15:10:00,69.94,69.96,69.88,69.88,67900.0,25.1536,25.1608,25.132,25.132,67900.0
2006-03-30 15:20:00,69.88,69.96,69.87,69.95,35800.0,25.132,25.1608,25.1284,25.1572,35800.0
2006-03-30 15:30:00,69.92,69.95,69.88,69.9,47800.0,25.1464,25.1572,25.132,25.1392,47800.0
2006-03-30 15:40:00,69.9,69.91,69.78,69.78,61900.0,25.1392,25.1428,25.0961,25.0961,61900.0
2006-03-30 15:50:00,69.79,69.85,69.78,69.82,65200.0,25.0997,25.1212,25.0961,25.1105,65200.0
2006-03-31 09:30:00,69.5,69.63,69.47,69.48,103400.0,24.9954,25.0421,24.9846,24.9882,103400.0
2006-03-31 09:40:00,69.48,69.62,69.41,69.48,82400.0,24.9882,25.0385,24.963,24.9882,82400.0
2006-03-31 09:50:00,69.46,69.55,69.21,69.27,409100.0,24.981,25.0134,24.8911,24.9127,409100.0
2006-03-31 10:00:00,69.26,69.26,69.09,69.11,155500.0,24.9091,24.9091,24.8479,24.8551,155500.0
2006-03-31 10:10:00,69.1,69.22,69.04,69.1,76400.0,24.8515,24.8947,24.8299,24.8515,76400.0
2006-03-31 10:20:00,69.11,69.11,68.81,68.81,69500.0,24.8551,24.8551,24.7472,24.7472,69500.0
2006-03-31 10:30:00,68.82,68.95,68.81,68.95,77500.0,24.7508,24.7976,24.7472,24.7976,77500.0
2006-03-31 10:40:00,68.94,69.03,68.87,68.94,34500.0,24.794,24.8263,24.7688,24.794,34500.0
2006-03-31 10:50:00,68.94,68.94,68.8,68.85,31700.0,24.794,24.794,24.7436,24.7616,31700.0
2006-03-31 11:00:00,68.85,68.91,68.82,68.84,26900.0,24.7616,24.7832,24.7508,24.758,26900.0
2006-03-31 11:10:00,68.84,68.84,68.75,68.79,22800.0,24.758,24.758,24.7256,24.74,22800.0
2006-03-31 11:20:00,68.79,68.79,68.64,68.65,35500.0,24.74,24.74,24.6861,24.6897,35500.0
2006-03-31 11:30:00,68.65,68.84,68.63,68.82,29400.0,24.6897,24.758,24.6825,24.7508,29400.0
2006-03-31 11:40:00,68.83,68.9,68.72,68.79,37700.0,24.7544,24.7796,24.7148,24.74,37700.0
2006-03-31 11:50:00,68.78,68.82,68.75,68.81,16100.0,24.7364,24.7508,24.7256,24.7472,16100.0
2006-03-31 12:00:00,68.81,68.85,68.78,68.78,15100.0,24.7472,24.7616,24.7364,24.7364,15100.0
2006-03-31 12:10:00,68.79,68.85,68.74,68.84,33100.0,24.74,24.7616,24.722,24.758,33100.0
2006-03-31 12:20:00,68.82,68.94,68.81,68.91,119800.0,24.7508,24.794,24.7472,24.7832,119800.0
2006-03-31 12:30:00,68.9,68.95,68.88,68.95,34300.0,24.7796,24.7976,24.7724,24.7976,34300.0
2006-03-31 12:40:00,68.95,68.97,68.86,68.94,38800.0,24.7976,24.8048,24.7652,24.794,38800.0
2006-03-31 12:50:00,68.95,68.95,68.9,68.93,9300.0,24.7976,24.7976,24.7796,24.7904,9300.0
2006-03-31 13:00:00,68.92,68.95,68.91,68.93,10000.0,24.7868,24.7976,24.7832,24.7904,10000.0
2006-03-31 13:10:00,68.91,68.92,68.85,68.88,26900.0,24.7832,24.7868,24.7616,24.7724,26900.0
2006-03-31 13:20:00,68.88,68.93,68.8,68.86,19000.0,24.7724,24.7904,24.7436,24.7652,19000.0
2006-03-31 13:30:00,68.84,68.87,68.8,68.82,25700.0,24.758,24.7688,24.7436,24.7508,25700.0
2006-03-31 13:40:00,68.84,68.85,68.78,68.85,23500.0,24.758,24.7616,24.7364,24.7616,23500.0
2006-03-31 13:50:00,68.84,68.94,68.82,68.89,27500.0,24.758,24.794,24.7508,24.776,27500.0
2006-03-31 14:00:00,68.87,68.96,68.87,68.96,10700.0,24.7688,24.8012,24.7688,24.8012,10700.0
2006-03-31 14:10:00,68.96,68.98,68.91,68.96,38100.0,24.8012,24.8084,24.7832,24.8012,38100.0
2006-03-31 14:20:00,68.98,68.99,68.89,68.89,37800.0,24.8084,24.812,24.776,24.776,37800.0
2006-03-31 14:30:00,68.89,68.92,68.87,68.87,26100.0,24.776,24.7868,24.7688,24.7688,26100.0
2006-03-31 14:40:00,68.87,68.89,68.81,68.89,23400.0,24.7688,24.776,24.7472,24.776,23400.0
2006-03-31 14:50:00,68.88,69.02,68.87,68.9,25100.0,24.7724,24.8227,24.7688,24.7796,25100.0
2006-03-31 15:00:00,68.91,68.98,68.9,68.96,23500.0,24.7832,24.8084,24.7796,24.8012,23500.0
2006-03-31 15:10:00,68.97,68.97,68.84,68.86,50400.0,24.8048,24.8048,24.758,24.7652,50400.0
2006-03-31 15:20:00,68.86,69.0,68.85,68.99,21600.0,24.7652,24.8155,24.7616,24.812,21600.0
2006-03-31 15:30:00,68.99,69.06,68.98,69.06,47700.0,24.812,24.8371,24.8084,24.8371,47700.0
2006-03-31 15:40:00,69.06,69.11,68.97,68.99,92200.0,24.8371,24.8551,24.8048,24.812,92200.0
2006-03-31 15:50:00,68.99,69.0,68.95,68.95,64500.0,24.812,24.8155,24.7976,24.7976,64500.0
2006-04-03 09:30:00,69.5,69.63,69.49,69.51,75700.0,24.9954,25.0421,24.9918,24.999,75700.0
2006-04-03 09:40:00,69.52,69.62,69.5,69.59,100100.0,25.0026,25.0385,24.9954,25.0277,100100.0
2006-04-03 09:50:00,69.62,69.74,69.57,69.72,63100.0,25.0385,25.0817,25.0205,25.0745,63100.0
2006-04-03 10:00:00,69.73,69.87,69.64,69.78,65600.0,25.0781,25.1284,25.0457,25.0961,65600.0
2006-04-03 10:10:00,69.78,69.99,69.78,69.96,59700.0,25.0961,25.1716,25.0961,25.1608,59700.0
2006-04-03 10:20:00,69.95,70.1,69.92,70.05,157800.0,25.1572,25.2112,25.1464,25.1932,157800.0
2006-04-03 10:30:00,70.05,70.16,69.99,70.13,72900.0,25.1932,25.2327,25.1716,25.2219,72900.0
2006-04-03 10:40:00,70.14,70.37,70.13,70.31,123900.0,25.2255,25.3083,25.2219,25.2867,123900.0
2006-04-03 10:50:00,70.33,70.48,70.28,70.42,123900.0,25.2939,25.3478,25.2759,25.3262,123900.0
2006-04-03 11:00:00,70.42,70.43,70.18,70.21,105000.0,25.3262,25.3298,25.2399,25.2507,105000.0
2006-04-03 11:10:00,70.22,70.36,70.19,70.36,72200.0,25.2543,25.3047,25.2435,25.3047,72200.0
2006-04-03 11:20:00,70.36,70.41,70.27,70.27,64300.0,25.3047,25.3226,25.2723,25.2723,64300.0
2006-04-03 11:30:00,70.29,70.34,70.23,70.24,75800.0,25.2795,25.2975,25.2579,25.2615,75800.0
2006-04-03 11:40:00,70.22,70.27,70.17,70.26,24500.0,25.2543,25.2723,25.2363,25.2687,24500.0
2006-04-03 11:50:00,70.27,70.34,70.24,70.32,33900.0,25.2723,25.2975,25.2615,25.2903,33900.0
2006-04-03 12:00:00,70.32,70.39,70.24,70.24,38500.0,25.2903,25.3155,25.2615,25.2615,38500.0
2006-04-03 12:10:00,70.24,70.26,70.22,70.25,22400.0,25.2615,25.2687,25.2543,25.2651,22400.0
2006-04-03 12:20:00,70.24,70.28,70.23,70.28,15500.0,25.2615,25.2759,25.2579,25.2759,15500.0
2006-04-03 12:30:00,70.28,70.29,70.2,70.21,19400.0,25.2759,25.2795,25.2471,25.2507,19400.0
2006-04-03 12:40:00,70.21,70.23,70.16,70.18,21100.0,25.2507,25.2579,25.2327,25.2399,21100.0
2006-04-03 12:50:00,70.18,70.26,70.18,70.25,27200.0,25.2399,25.2687,25.2399,25.2651,27200.0
2006-04-03 13:00:00,70.25,70.26,70.16,70.18,32300.0,25.2651,25.2687,25.2327,25.2399,32300.0
2006-04-03 13:10:00,70.18,70.21,70.16,70.16,18500.0,25.2399,25.2507,25.2327,25.2327,18500.0
2006-04-03 13:20:00,70.16,70.25,70.16,70.2,24300.0,25.2327,25.2651,25.2327,25.2471,24300.0
2006-04-03 13:30:00,70.2,70.21,70.12,70.12,41900.0,25.2471,25.2507,25.2184,25.2184,41900.0
2006-04-03 13:40:00,70.13,70.13,70.02,70.02,51000.0,25.2219,25.2219,25.1824,25.1824,51000.0
2006-04-03 13:50:00,70.01,70.06,69.97,70.0,57200.0,25.1788,25.1968,25.1644,25.1752,57200.0
2006-04-03 14:00:00,70.0,70.02,69.94,69.94,38400.0,25.1752,25.1824,25.1536,25.1536,38400.0
2006-04-03 14:10:00,69.94,69.94,69.85,69.91,83300.0,25.1536,25.1536,25.1212,25.1428,83300.0
2006-04-03 14:20:00,69.93,69.95,69.85,69.86,48500.0,25.15,25.1572,25.1212,25.1248,48500.0
2006-04-03 14:30:00,69.86,69.87,69.81,69.81,72900.0,25.1248,25.1284,25.1069,25.1069,72900.0
2006-04-03 14:40:00,69.81,69.86,69.77,69.86,86400.0,25.1069,25.1248,25.0925,25.1248,86400.0
2006-04-03 14:50:00,69.83,69.91,69.78,69.91,35100.0,25.1141,25.1428,25.0961,25.1428,35100.0
2006-04-03 15:00:00,69.91,69.93,69.87,69.91,52800.0,25.1428,25.15,25.1284,25.1428,52800.0
2006-04-03 15:10:00,69.91,69.91,69.83,69.85,129100.0,25.1428,25.1428,25.1141,25.1212,129100.0
2006-04-03 15:20:00,69.85,69.92,69.83,69.92,43000.0,25.1212,25.1464,25.1141,25.1464,43000.0
2006-04-03 15:30:00,69.92,69.92,69.78,69.79,66200.0,25.1464,25.1464,25.0961,25.0997,66200.0
2006-04-03 15:40:00,69.79,69.79,69.67,69.72,93100.0,25.0997,25.0997,25.0565,25.0745,93100.0
2006-04-03 15:50:00,69.73,69.73,69.66,69.68,113800.0,25.0781,25.0781,25.0529,25.0601,113800.0
2006-04-04 09:30:00,69.83,69.83,69.77,69.77,5500.0,25.1141,25.1141,25.0925,25.0925,5500.0
2006-04-04 09:40:00,69.85,69.94,69.84,69.94,184500.0,25.1212,25.1536,25.1177,25.1536,184500.0
2006-04-04 09:50:00,69.94,70.13,69.93,70.1,100800.0,25.1536,25.2219,25.15,25.2112,100800.0
2006-04-04 10:00:00,70.09,70.29,70.09,70.16,97600.0,25.2076,25.2795,25.2076,25.2327,97600.0
2006-04-04 10:10:00,70.16,70.21,70.06,70.08,90400.0,25.2327,25.2507,25.1968,25.204,90400.0
2006-04-04 10:20:00,70.08,70.2,70.04,70.17,61300.0,25.204,25.2471,25.1896,25.2363,61300.0
2006-04-04 10:30:00,70.16,70.27,70.14,70.22,58200.0,25.2327,25.2723,25.2255,25.2543,58200.0
2006-04-04 10:40:00,70.22,70.3,70.17,70.17,105800.0,25.2543,25.2831,25.2363,25.2363,105800.0
2006-04-04 10:50:00,70.18,70.23,70.02,70.02,54300.0,25.2399,25.2579,25.1824,25.1824,54300.0
2006-04-04 11:00:00,70.0,70.05,69.84,69.95,83300.0,25.1752,25.1932,25.1177,25.1572,83300.0
2006-04-04 11:10:00,69.95,69.99,69.86,69.87,42300.0,25.1572,25.1716,25.1248,25.1284,42300.0
2006-04-04 11:20:00,69.89,69.9,69.75,69.82,76600.0,25.1356,25.1392,25.0853,25.1105,76600.0
2006-04-04 11:30:00,69.82,69.98,69.79,69.98,67500.0,25.1105,25.168,25.0997,25.168,67500.0
2006-04-04 11:40:00,69.95,70.07,69.94,69.99,68500.0,25.1572,25.2004,25.1536,25.1716,68500.0
2006-04-04 11:50:00,69.99,70.08,69.97,70.06,29700.0,25.1716,25.204,25.1644,25.1968,29700.0
2006-04-04 12:00:00,70.07,70.24,70.05,70.23,39500.0,25.2004,25.2615,25.1932,25.2579,39500.0
2006-04-04 12:10:00,70.22,70.25,70.15,70.18,31700.0,25.2543,25.2651,25.2291,25.2399,31700.0
2006-04-04 12:20:00,70.17,70.35,70.16,70.35,39700.0,25.2363,25.3011,25.2327,25.3011,39700.0
2006-04-04 12:30:00,70.36,70.38,70.33,70.33,17000.0,25.3047,25.3119,25.2939,25.2939,17000.0
2006-04-04 12:40:00,70.34,70.4,70.32,70.35,34500.0,25.2975,25.3191,25.2903,25.3011,34500.0
2006-04-04 12:50:00,70.35,70.35,70.2,70.28,54700.0,25.3011,25.3011,25.2471,25.2759,54700.0
2006-04-04 13:00:00,70.24,70.35,70.24,70.35,33200.0,25.2615,25.3011,25.2615,25.3011,33200.0
2006-04-04 13:10:00,70.33,70.38,70.3,70.32,30400.0,25.2939,25.3119,25.2831,25.2903,30400.0
2006-04-04 13:20:00,70.33,70.37,70.32,70.33,18800.0,25.2939,25.3083,25.2903,25.2939,18800.0
2006-04-04 13:30:00,70.32,70.38,70.32,70.36,36000.0,25.2903,25.3119,25.2903,25.3047,36000.0
2006-04-04 13:40:00,70.36,70.38,70.33,70.36,58300.0,25.3047,25.3119,25.2939,25.3047,58300.0
2006-04-04 13:50:00,70.35,70.42,70.33,70.41,34400.0,25.3011,25.3262,25.2939,25.3226,34400.0
2006-04-04 14:00:00,70.42,70.42,70.34,70.37,22000.0,25.3262,25.3262,25.2975,25.3083,22000.0
2006-04-04 14:10:00,70.35,70.48,70.35,70.47,32100.0,25.3011,25.3478,25.3011,25.3442,32100.0
2006-04-04 14:20:00,70.5,70.62,70.47,70.59,69500.0,25.355,25.3982,25.3442,25.3874,69500.0
2006-04-04 14:30:00,70.59,70.65,70.5,70.58,48400.0,25.3874,25.409,25.355,25.3838,48400.0
2006-04-04 14:40:00,70.58,70.59,70.45,70.47,49000.0,25.3838,25.3874,25.337,25.3442,49000.0
2006-04-04 14:50:00,70.46,70.52,70.41,70.41,34700.0,25.3406,25.3622,25.3226,25.3226,34700.0
2006-04-04 15:00:00,70.42,70.49,70.4,70.47,44100.0,25.3262,25.3514,25.3191,25.3442,44100.0
2006-04-04 15:10:00,70.46,70.48,70.37,70.39,73100.0,25.3406,25.3478,25.3083,25.3155,73100.0
2006-04-04 15:20:00,70.39,70.49,70.39,70.42,103200.0,25.3155,25.3514,25.3155,25.3262,103200.0
2006-04-04 15:30:00,70.42,70.49,70.39,70.49,78800.0,25.3262,25.3514,25.3155,25.3514,78800.0
2006-04-04 15:40:00,70.49,70.54,70.39,70.39,152600.0,25.3514,25.3694,25.3155,25.3155,152600.0
2006-04-04 15:50:00,70.37,70.4,70.27,70.27,165100.0,25.3083,25.3191,25.2723,25.2723,165100.0
2006-04-05 09:30:00,70.52,70.52,70.34,70.45,64100.0,25.3622,25.3622,25.2975,25.337,64100.0
2006-04-05 09:40:00,70.46,70.5,70.26,70.4,61200.0,25.3406,25.355,25.2687,25.3191,61200.0
2006-04-05 09:50:00,70.4,70.48,70.36,70.48,50700.0,25.3191,25.3478,25.3047,25.3478,50700.0
2006-04-05 10:00:00,70.46,70.53,70.34,70.38,59600.0,25.3406,25.3658,25.2975,25.3119,59600.0
2006-04-05 10:10:00,70.34,70.37,70.3,70.34,48100.0,25.2975,25.3083,25.2831,25.2975,48100.0
2006-04-05 10:20:00,70.33,70.41,70.32,70.38,61400.0,25.2939,25.3226,25.2903,25.3119,61400.0
2006-04-05 10:30:00,70.37,70.72,70.37,70.72,94500.0,25.3083,25.4341,25.3083,25.4341,94500.0
2006-04-05 10:40:00,70.72,70.74,70.59,70.65,52000.0,25.4341,25.4413,25.3874,25.409,52000.0
2006-04-05 10:50:00,70.66,70.75,70.6,70.65,93500.0,25.4126,25.4449,25.391,25.409,93500.0
2006-04-05 11:00:00,70.61,70.71,70.61,70.67,84900.0,25.3946,25.4305,25.3946,25.4162,84900.0
2006-04-05 11:10:00,70.65,70.75,70.63,70.75,64100.0,25.409,25.4449,25.4018,25.4449,64100.0
2006-04-05 11:20:00,70.76,70.76,70.68,70.75,31300.0,25.4485,25.4485,25.4198,25.4449,31300.0
2006-04-05 11:30:00,70.73,70.87,70.71,70.77,39600.0,25.4377,25.4881,25.4305,25.4521,39600.0
2006-04-05 11:40:00,70.77,70.77,70.69,70.75,27600.0,25.4521,25.4521,25.4233,25.4449,27600.0
2006-04-05 11:50:00,70.75,70.85,70.74,70.8,16500.0,25.4449,25.4809,25.4413,25.4629,16500.0
2006-04-05 12:00:00,70.81,70.85,70.77,70.85,17200.0,25.4665,25.4809,25.4521,25.4809,17200.0
2006-04-05 12:10:00,70.86,70.95,70.82,70.95,45100.0,25.4845,25.5169,25.4701,25.5169,45100.0
2006-04-05 12:20:00,70.93,71.0,70.93,70.95,67600.0,25.5097,25.5348,25.5097,25.5169,67600.0
2006-04-05 12:30:00,70.96,71.0,70.94,70.96,22100.0,25.5205,25.5348,25.5133,25.5205,22100.0
2006-04-05 12:40:00,70.96,71.0,70.95,70.99,48600.0,25.5205,25.5348,25.5169,25.5312,48600.0
2006-04-05 12:50:00,71.0,71.04,70.97,70.97,40600.0,25.5348,25.5492,25.524,25.524,40600.0
2006-04-05 13:00:00,70.97,71.07,70.92,70.93,42200.0,25.524,25.56,25.5061,25.5097,42200.0
2006-04-05 13:10:00,70.93,70.99,70.91,70.94,23100.0,25.5097,25.5312,25.5025,25.5133,23100.0
2006-04-05 13:20:00,70.97,71.1,70.95,71.08,34800.0,25.524,25.5708,25.5169,25.5636,34800.0
2006-04-05 13:30:00,71.09,71.09,71.0,71.0,30900.0,25.5672,25.5672,25.5348,25.5348,30900.0
2006-04-05 13:40:00,71.01,71.09,71.01,71.05,19900.0,25.5384,25.5672,25.5384,25.5528,19900.0
2006-04-05 13:50:00,71.05,71.1,71.01,71.05,37500.0,25.5528,25.5708,25.5384,25.5528,37500.0
2006-04-05 14:00:00,71.03,71.05,70.97,70.99,12900.0,25.5456,25.5528,25.524,25.5312,12900.0
2006-04-05 14:10:00,70.99,71.11,70.99,71.1,53100.0,25.5312,25.5744,25.5312,25.5708,53100.0
2006-04-05 14:20:00,71.08,71.13,71.05,71.08,43300.0,25.5636,25.5816,25.5528,25.5636,43300.0
2006-04-05 14:30:00,71.08,71.11,71.06,71.07,32500.0,25.5636,25.5744,25.5564,25.56,32500.0
2006-04-05 14:40:00,71.09,71.19,71.07,71.15,31700.0,25.5672,25.6032,25.56,25.5888,31700.0
2006-04-05 14:50:00,71.15,71.19,71.11,71.17,62000.0,25.5888,25.6032,25.5744,25.596,62000.0
2006-04-05 15:00:00,71.18,71.18,71.04,71.05,59800.0,25.5996,25.5996,25.5492,25.5528,59800.0
2006-04-05 15:10:00,71.05,71.1,70.96,71.01,143300.0,25.5528,25.5708,25.5205,25.5384,143300.0
2006-04-05 15:20:00,71.01,71.12,71.0,71.1,136800.0,25.5384,25.578,25.5348,25.5708,136800.0
2006-04-05 15:30:00,71.1,71.1,71.05,71.07,141900.0,25.5708,25.5708,25.5528,25.56,141900.0
2006-04-05 15:40:00,71.07,71.1,71.01,71.05,177700.0,25.56,25.5708,25.5384,25.5528,177700.0
2006-04-05 15:50:00,71.06,71.07,70.96,71.02,278700.0,25.5564,25.56,25.5205,25.542,278700.0
2006-04-06 09:30:00,70.93,70.93,70.8,70.9,128800.0,25.5097,25.5097,25.4629,25.4989,128800.0
2006-04-06 09:40:00,70.9,70.95,70.83,70.95,126800.0,25.4989,25.5169,25.4737,25.5169,126800.0
2006-04-06 09:50:00,70.98,70.98,70.9,70.96,44200.0,25.5276,25.5276,25.4989,25.5205,44200.0
2006-04-06 10:00:00,70.96,70.96,70.81,70.86,122700.0,25.5205,25.5205,25.4665,25.4845,122700.0
2006-04-06 10:10:00,70.89,70.96,70.84,70.91,69700.0,25.4953,25.5205,25.4773,25.5025,69700.0
2006-04-06 10:20:00,70.91,70.92,70.84,70.9,86000.0,25.5025,25.5061,25.4773,25.4989,86000.0
2006-04-06 10:30:00,70.9,70.91,70.69,70.76,76800.0,25.4989,25.5025,25.4233,25.4485,76800.0
2006-04-06 10:40:00,70.76,70.82,70.71,70.75,58900.0,25.4485,25.4701,25.4305,25.4449,58900.0
2006-04-06 10:50:00,70.75,70.78,70.67,70.69,61100.0,25.4449,25.4557,25.4162,25.4233,61100.0
2006-04-06 11:00:00,70.69,70.71,70.58,70.58,36500.0,25.4233,25.4305,25.3838,25.3838,36500.0
2006-04-06 11:10:00,70.6,70.68,70.59,70.64,140700.0,25.391,25.4198,25.3874,25.4054,140700.0
2006-04-06 11:20:00,70.67,70.67,70.55,70.55,42300.0,25.4162,25.4162,25.373,25.373,42300.0
2006-04-06 11:30:00,70.52,70.54,70.46,70.47,39000.0,25.3622,25.3694,25.3406,25.3442,39000.0
2006-04-06 11:40:00,70.47,70.49,70.39,70.39,202600.0,25.3442,25.3514,25.3155,25.3155,202600.0
2006-04-06 11:50:00,70.38,70.39,70.28,70.28,50500.0,25.3119,25.3155,25.2759,25.2759,50500.0
2006-04-06 12:00:00,70.29,70.36,70.23,70.29,113700.0,25.2795,25.3047,25.2579,25.2795,113700.0
2006-04-06 12:10:00,70.29,70.33,70.21,70.21,112100.0,25.2795,25.2939,25.2507,25.2507,112100.0
2006-04-06 12:20:00,70.22,70.25,70.11,70.12,37400.0,25.2543,25.2651,25.2148,25.2184,37400.0
2006-04-06 12:30:00,70.11,70.23,70.11,70.18,91100.0,25.2148,25.2579,25.2148,25.2399,91100.0
2006-04-06 12:40:00,70.19,70.33,70.15,70.29,40000.0,25.2435,25.2939,25.2291,25.2795,40000.0
2006-04-06 12:50:00,70.29,70.29,70.24,70.27,34200.0,25.2795,25.2795,25.2615,25.2723,34200.0
2006-04-06 13:00:00,70.28,70.37,70.28,70.33,30600.0,25.2759,25.3083,25.2759,25.2939,30600.0
2006-04-06 13:10:00,70.31,70.42,70.29,70.36,12100.0,25.2867,25.3262,25.2795,25.3047,12100.0
2006-04-06 13:20:00,70.38,70.4,70.3,70.3,19900.0,25.3119,25.3191,25.2831,25.2831,19900.0
2006-04-06 13:30:00,70.3,70.37,70.29,70.37,19500.0,25.2831,25.3083,25.2795,25.3083,19500.0
2006-04-06 13:40:00,70.37,70.5,70.37,70.5,101400.0,25.3083,25.355,25.3083,25.355,101400.0
2006-04-06 13:50:00,70.49,70.56,70.46,70.56,24400.0,25.3514,25.3766,25.3406,25.3766,24400.0
2006-04-06 14:00:00,70.55,70.57,70.48,70.57,18700.0,25.373,25.3802,25.3478,25.3802,18700.0
2006-04-06 14:10:00,70.57,70.65,70.57,70.6,86700.0,25.3802,25.409,25.3802,25.391,86700.0
2006-04-06 14:20:00,70.61,70.66,70.58,70.64,44700.0,25.3946,25.4126,25.3838,25.4054,44700.0
2006-04-06 14:30:00,70.63,70.63,70.55,70.56,35200.0,25.4018,25.4018,25.373,25.3766,35200.0
2006-04-06 14:40:00,70.57,70.58,70.5,70.54,46400.0,25.3802,25.3838,25.355,25.3694,46400.0
2006-04-06 14:50:00,70.54,70.61,70.51,70.6,35900.0,25.3694,25.3946,25.3586,25.391,35900.0
2006-04-06 15:00:00,70.58,70.61,70.57,70.58,28900.0,25.3838,25.3946,25.3802,25.3838,28900.0
2006-04-06 15:10:00,70.58,70.6,70.54,70.55,46100.0,25.3838,25.391,25.3694,25.373,46100.0
2006-04-06 15:20:00,70.56,70.59,70.49,70.5,32400.0,25.3766,25.3874,25.3514,25.355,32400.0
2006-04-06 15:30:00,70.5,70.51,70.39,70.44,150000.0,25.355,25.3586,25.3155,25.3334,150000.0
2006-04-06 15:40:00,70.47,70.48,70.41,70.45,118100.0,25.3442,25.3478,25.3226,25.337,118100.0
2006-04-06 15:50:00,70.42,70.52,70.42,70.52,116400.0,25.3262,25.3622,25.3262,25.3622,116400.0
2006-04-07 09:30:00,72.07,72.1,71.88,71.92,336200.0,25.9197,25.9304,25.8513,25.8657,336200.0
2006-04-07 09:40:00,71.92,71.92,71.81,71.86,337600.0,25.8657,25.8657,25.8262,25.8441,337600.0
2006-04-07 09:50:00,71.86,71.91,71.83,71.84,228400.0,25.8441,25.8621,25.8333,25.8369,228400.0
2006-04-07 10:00:00,71.8,71.84,71.67,71.7,178800.0,25.8226,25.8369,25.7758,25.7866,178800.0
2006-04-07 10:10:00,71.71,71.73,71.6,71.61,148900.0,25.7902,25.7974,25.7506,25.7542,148900.0
2006-04-07 10:20:00,71.61,71.63,71.45,71.6,298700.0,25.7542,25.7614,25.6967,25.7506,298700.0
2006-04-07 10:30:00,71.59,71.66,71.5,71.65,102200.0,25.747,25.7722,25.7147,25.7686,102200.0
2006-04-07 10:40:00,71.67,71.68,71.37,71.39,89800.0,25.7758,25.7794,25.6679,25.6751,89800.0
2006-04-07 10:50:00,71.4,71.54,71.36,71.37,140100.0,25.6787,25.729,25.6643,25.6679,140100.0
2006-04-07 11:00:00,71.37,71.58,71.37,71.57,123600.0,25.6679,25.7434,25.6679,25.7398,123600.0
2006-04-07 11:10:00,71.55,71.6,71.44,71.45,110000.0,25.7326,25.7506,25.6931,25.6967,110000.0
2006-04-07 11:20:00,71.43,71.48,71.27,71.27,104000.0,25.6895,25.7075,25.6319,25.6319,104000.0
2006-04-07 11:30:00,71.28,71.28,71.15,71.2,99600.0,25.6355,25.6355,25.5888,25.6068,99600.0
2006-04-07 11:40:00,71.21,71.23,71.15,71.15,32400.0,25.6104,25.6176,25.5888,25.5888,32400.0
2006-04-07 11:50:00,71.15,71.15,71.0,71.01,62100.0,25.5888,25.5888,25.5348,25.5384,62100.0
2006-04-07 12:00:00,71.01,71.11,71.0,71.07,59600.0,25.5384,25.5744,25.5348,25.56,59600.0
2006-04-07 12:10:00,71.08,71.13,70.97,71.01,48000.0,25.5636,25.5816,25.524,25.5384,48000.0
2006-04-07 12:20:00,71.02,71.07,70.95,71.07,110000.0,25.542,25.56,25.5169,25.56,110000.0
2006-04-07 12:30:00,71.06,71.25,71.02,71.18,53300.0,25.5564,25.6248,25.542,25.5996,53300.0
2006-04-07 12:40:00,71.19,71.19,71.1,71.13,31000.0,25.6032,25.6032,25.5708,25.5816,31000.0
2006-04-07 12:50:00,71.13,71.13,71.05,71.07,72100.0,25.5816,25.5816,25.5528,25.56,72100.0
2006-04-07 13:00:00,71.07,71.15,70.9,71.15,62400.0,25.56,25.5888,25.4989,25.5888,62400.0
2006-04-07 13:10:00,71.15,71.15,71.07,71.1,56200.0,25.5888,25.5888,25.56,25.5708,56200.0
2006-04-07 13:20:00,71.13,71.13,71.06,71.11,44900.0,25.5816,25.5816,25.5564,25.5744,44900.0
2006-04-07 13:30:00,71.11,71.13,70.98,71.0,111500.0,25.5744,25.5816,25.5276,25.5348,111500.0
2006-04-07 13:40:00,71.0,71.03,70.97,71.02,36000.0,25.5348,25.5456,25.524,25.542,36000.0
2006-04-07 13:50:00,71.02,71.04,71.01,71.03,51700.0,25.542,25.5492,25.5384,25.5456,51700.0
2006-04-07 14:00:00,71.02,71.11,71.0,71.11,82000.0,25.542,25.5744,25.5348,25.5744,82000.0
2006-04-07 14:10:00,71.11,71.16,71.06,71.14,77500.0,25.5744,25.5924,25.5564,25.5852,77500.0
2006-04-07 14:20:00,71.13,71.18,71.12,71.17,88100.0,25.5816,25.5996,25.578,25.596,88100.0
2006-04-07 14:30:00,71.17,71.25,71.17,71.24,80400.0,25.596,25.6248,25.596,25.6212,80400.0
2006-04-07 14:40:00,71.24,71.37,71.2,71.3,64900.0,25.6212,25.6679,25.6068,25.6427,64900.0
2006-04-07 14:50:00,71.28,71.3,71.21,71.21,40500.0,25.6355,25.6427,25.6104,25.6104,40500.0
2006-04-07 15:00:00,71.21,71.21,71.15,71.17,101100.0,25.6104,25.6104,25.5888,25.596,101100.0
2006-04-07 15:10:00,71.17,71.19,71.12,71.13,152300.0,25.596,25.6032,25.578,25.5816,152300.0
2006-04-07 15:20:00,71.13,71.14,71.03,71.03,111100.0,25.5816,25.5852,25.5456,25.5456,111100.0
2006-04-07 15:30:00,71.02,71.09,70.98,71.0,138700.0,25.542,25.5672,25.5276,25.5348,138700.0
2006-04-07 15:40:00,70.99,70.99,70.9,70.93,169700.0,25.5312,25.5312,25.4989,25.5097,169700.0
2006-04-07 15:50:00,70.93,70.98,70.9,70.91,170200.0,25.5097,25.5276,25.4989,25.5025,170200.0
2006-04-10 09:30:00,72.5,72.5,72.35,72.38,316700.0,26.0743,26.0743,26.0204,26.0312,316700.0
2006-04-10 09:40:00,72.38,72.38,72.21,72.21,142400.0,26.0312,26.0312,25.97,25.97,142400.0
2006-04-10 09:50:00,72.21,72.35,72.2,72.27,145900.0,25.97,26.0204,25.9664,25.9916,145900.0
2006-04-10 10:00:00,72.28,72.43,72.26,72.41,136200.0,25.9952,26.0491,25.988,26.0419,136200.0
2006-04-10 10:10:00,72.41,72.46,72.32,72.37,83000.0,26.0419,26.0599,26.0096,26.0276,83000.0
2006-04-10 10:20:00,72.36,72.36,72.24,72.3,90700.0,26.024,26.024,25.9808,26.0024,90700.0
2006-04-10 10:30:00,72.25,72.3,72.17,72.3,61900.0,25.9844,26.0024,25.9556,26.0024,61900.0
2006-04-10 10:40:00,72.33,72.38,72.24,72.28,47000.0,26.0132,26.0312,25.9808,25.9952,47000.0
2006-04-10 10:50:00,72.27,72.29,72.1,72.14,83200.0,25.9916,25.9988,25.9304,25.9448,83200.0
2006-04-10 11:00:00,72.15,72.3,72.12,72.25,55800.0,25.9484,26.0024,25.9376,25.9844,55800.0
2006-04-10 11:10:00,72.26,72.42,72.25,72.39,76000.0,25.988,26.0455,25.9844,26.0347,76000.0
2006-04-10 11:20:00,72.4,72.51,72.36,72.44,113300.0,26.0383,26.0779,26.024,26.0527,113300.0
2006-04-10 11:30:00,72.46,72.46,72.36,72.4,41500.0,26.0599,26.0599,26.024,26.0383,41500.0
2006-04-10 11:40:00,72.4,72.44,72.33,72.34,26300.0,26.0383,26.0527,26.0132,26.0168,26300.0
2006-04-10 11:50:00,72.37,72.38,72.35,72.38,24100.0,26.0276,26.0312,26.0204,26.0312,24100.0
2006-04-10 12:00:00,72.41,72.44,72.33,72.34,41000.0,26.0419,26.0527,26.0132,26.0168,41000.0
2006-04-10 12:10:00,72.36,72.44,72.34,72.43,29000.0,26.024,26.0527,26.0168,26.0491,29000.0
2006-04-10 12:20:00,72.44,72.47,72.38,72.39,19400.0,26.0527,26.0635,26.0312,26.0347,19400.0
2006-04-10 12:30:00,72.4,72.4,72.33,72.34,31700.0,26.0383,26.0383,26.0132,26.0168,31700.0
2006-04-10 12:40:00,72.34,72.39,72.32,72.34,30700.0,26.0168,26.0347,26.0096,26.0168,30700.0
2006-04-10 12:50:00,72.34,72.36,72.25,72.33,23300.0,26.0168,26.024,25.9844,26.0132,23300.0
2006-04-10 13:00:00,72.3,72.37,72.25,72.27,28200.0,26.0024,26.0276,25.9844,25.9916,28200.0
2006-04-10 13:10:00,72.31,72.34,72.28,72.31,27400.0,26.006,26.0168,25.9952,26.006,27400.0
2006-04-10 13:20:00,72.31,72.36,72.26,72.36,38900.0,26.006,26.024,25.988,26.024,38900.0
2006-04-10 13:30:00,72.35,72.36,72.28,72.32,19300.0,26.0204,26.024,25.9952,26.0096,19300.0
2006-04-10 13:40:00,72.34,72.37,72.25,72.35,69800.0,26.0168,26.0276,25.9844,26.0204,69800.0
2006-04-10 13:50:00,72.35,72.35,72.23,72.25,45600.0,26.0204,26.0204,25.9772,25.9844,45600.0
2006-04-10 14:00:00,72.27,72.3,72.26,72.27,35100.0,25.9916,26.0024,25.988,25.9916,35100.0
2006-04-10 14:10:00,72.26,72.3,72.24,72.3,51700.0,25.988,26.0024,25.9808,26.0024,51700.0
2006-04-10 14:20:00,72.28,72.33,72.28,72.31,103100.0,25.9952,26.0132,25.9952,26.006,103100.0
2006-04-10 14:30:00,72.31,72.38,72.3,72.38,68700.0,26.006,26.0312,26.0024,26.0312,68700.0
2006-04-10 14:40:00,72.38,72.43,72.35,72.43,56800.0,26.0312,26.0491,26.0204,26.0491,56800.0
2006-04-10 14:50:00,72.43,72.43,72.38,72.42,61900.0,26.0491,26.0491,26.0312,26.0455,61900.0
2006-04-10 15:00:00,72.42,72.47,72.39,72.45,82200.0,26.0455,26.0635,26.0347,26.0563,82200.0
2006-04-10 15:10:00,72.44,72.44,72.38,72.38,46400.0,26.0527,26.0527,26.0312,26.0312,46400.0
2006-04-10 15:20:00,72.39,72.4,72.33,72.36,153000.0,26.0347,26.0383,26.0132,26.024,153000.0
2006-04-10 15:30:00,72.34,72.36,72.26,72.29,288300.0,26.0168,26.024,25.988,25.9988,288300.0
2006-04-10 15:40:00,72.29,72.3,72.24,72.25,175400.0,25.9988,26.0024,25.9808,25.9844,175400.0
2006-04-10 15:50:00,72.23,72.34,72.19,72.34,323100.0,25.9772,26.0168,25.9628,26.0168,323100.0
2006-04-11 09:30:00,72.84,73.15,72.84,73.14,387500.0,26.1966,26.3081,26.1966,26.3045,387500.0
2006-04-11 09:40:00,73.13,73.25,73.05,73.05,133800.0,26.3009,26.344,26.2721,26.2721,133800.0
2006-04-11 09:50:00,73.07,73.12,73.03,73.06,67100.0,26.2793,26.2973,26.2649,26.2757,67100.0
2006-04-11 10:00:00,73.04,73.1,72.95,73.1,77900.0,26.2685,26.2901,26.2361,26.2901,77900.0
2006-04-11 10:10:00,73.06,73.13,72.97,73.01,79000.0,26.2757,26.3009,26.2433,26.2577,79000.0
2006-04-11 10:20:00,73.02,73.06,72.92,73.01,174700.0,26.2613,26.2757,26.2254,26.2577,174700.0
2006-04-11 10:30:00,73.01,73.02,72.75,72.81,109200.0,26.2577,26.2613,26.1642,26.1858,109200.0
2006-04-11 10:40:00,72.82,72.86,72.67,72.85,138400.0,26.1894,26.2038,26.1354,26.2002,138400.0
2006-04-11 10:50:00,72.85,72.85,72.69,72.69,70000.0,26.2002,26.2002,26.1426,26.1426,70000.0
2006-04-11 11:00:00,72.71,72.74,72.69,72.73,77100.0,26.1498,26.1606,26.1426,26.157,77100.0
2006-04-11 11:10:00,72.73,72.81,72.63,72.77,156700.0,26.157,26.1858,26.1211,26.1714,156700.0
2006-04-11 11:20:00,72.78,72.95,72.78,72.87,260700.0,26.175,26.2361,26.175,26.2074,260700.0
2006-04-11 11:30:00,72.87,72.87,72.67,72.68,117300.0,26.2074,26.2074,26.1354,26.139,117300.0
2006-04-11 11:40:00,72.67,72.76,72.57,72.7,45600.0,26.1354,26.1678,26.0995,26.1462,45600.0
2006-04-11 11:50:00,72.7,72.73,72.64,72.68,53400.0,26.1462,26.157,26.1247,26.139,53400.0
2006-04-11 12:00:00,72.67,72.68,72.55,72.55,47200.0,26.1354,26.139,26.0923,26.0923,47200.0
2006-04-11 12:10:00,72.55,72.66,72.55,72.65,42200.0,26.0923,26.1319,26.0923,26.1283,42200.0
2006-04-11 12:20:00,72.65,72.82,72.61,72.82,47400.0,26.1283,26.1894,26.1139,26.1894,47400.0
2006-04-11 12:30:00,72.84,72.91,72.8,72.85,67400.0,26.1966,26.2218,26.1822,26.2002,67400.0
2006-04-11 12:40:00,72.85,72.87,72.67,72.68,42400.0,26.2002,26.2074,26.1354,26.139,42400.0
2006-04-11 12:50:00,72.68,72.86,72.67,72.75,35100.0,26.139,26.2038,26.1354,26.1642,35100.0
2006-04-11 13:00:00,72.75,72.78,72.71,72.71,26600.0,26.1642,26.175,26.1498,26.1498,26600.0
2006-04-11 13:10:00,72.71,72.74,72.63,72.63,46900.0,26.1498,26.1606,26.1211,26.1211,46900.0
2006-04-11 13:20:00,72.62,72.66,72.6,72.64,84000.0,26.1175,26.1319,26.1103,26.1247,84000.0
2006-04-11 13:30:00,72.63,72.65,72.42,72.42,63200.0,26.1211,26.1283,26.0455,26.0455,63200.0
2006-04-11 13:40:00,72.42,72.52,72.42,72.46,50400.0,26.0455,26.0815,26.0455,26.0599,50400.0
2006-04-11 13:50:00,72.47,72.53,72.42,72.5,44300.0,26.0635,26.0851,26.0455,26.0743,44300.0
2006-04-11 14:00:00,72.51,72.55,72.5,72.55,46100.0,26.0779,26.0923,26.0743,26.0923,46100.0
2006-04-11 14:10:00,72.55,72.6,72.52,72.59,46100.0,26.0923,26.1103,26.0815,26.1067,46100.0
2006-04-11 14:20:00,72.59,72.59,72.54,72.55,56300.0,26.1067,26.1067,26.0887,26.0923,56300.0
2006-04-11 14:30:00,72.55,72.6,72.55,72.56,40600.0,26.0923,26.1103,26.0923,26.0959,40600.0
2006-04-11 14:40:00,72.59,72.6,72.48,72.48,94900.0,26.1067,26.1103,26.0671,26.0671,94900.0
2006-04-11 14:50:00,72.49,72.55,72.4,72.42,94200.0,26.0707,26.0923,26.0383,26.0455,94200.0
2006-04-11 15:00:00,72.41,72.41,72.34,72.37,89600.0,26.0419,26.0419,26.0168,26.0276,89600.0
2006-04-11 15:10:00,72.37,72.38,72.22,72.24,98800.0,26.0276,26.0312,25.9736,25.9808,98800.0
2006-04-11 15:20:00,72.27,72.27,72.13,72.21,121600.0,25.9916,25.9916,25.9412,25.97,121600.0
2006-04-11 15:30:00,72.21,72.22,72.16,72.2,129300.0,25.97,25.9736,25.952,25.9664,129300.0
2006-04-11 15:40:00,72.2,72.32,72.13,72.31,166300.0,25.9664,26.0096,25.9412,26.006,166300.0
2006-04-11 15:50:00,72.32,72.34,72.26,72.32,115400.0,26.0096,26.0168,25.988,26.0096,115400.0
2006-04-12 09:30:00,72.68,72.81,72.68,72.78,134200.0,26.139,26.1858,26.139,26.175,134200.0
2006-04-12 09:40:00,72.76,72.76,72.61,72.62,141600.0,26.1678,26.1678,26.1139,26.1175,141600.0
2006-04-12 09:50:00,72.6,72.61,72.45,72.59,107900.0,26.1103,26.1139,26.0563,26.1067,107900.0
2006-04-12 10:00:00,72.58,72.86,72.54,72.84,128800.0,26.1031,26.2038,26.0887,26.1966,128800.0
2006-04-12 10:10:00,72.81,72.86,72.65,72.74,83200.0,26.1858,26.2038,26.1283,26.1606,83200.0
2006-04-12 10:20:00,72.71,72.79,72.71,72.77,66400.0,26.1498,26.1786,26.1498,26.1714,66400.0
2006-04-12 10:30:00,72.75,72.99,72.75,72.97,131700.0,26.1642,26.2505,26.1642,26.2433,131700.0
2006-04-12 10:40:00,72.96,72.97,72.84,72.87,97900.0,26.2397,26.2433,26.1966,26.2074,97900.0
2006-04-12 10:50:00,72.86,72.88,72.63,72.72,98300.0,26.2038,26.211,26.1211,26.1534,98300.0
2006-04-12 11:00:00,72.72,72.72,72.55,72.58,163300.0,26.1534,26.1534,26.0923,26.1031,163300.0
2006-04-12 11:10:00,72.58,72.6,72.52,72.54,89100.0,26.1031,26.1103,26.0815,26.0887,89100.0
2006-04-12 11:20:00,72.53,72.59,72.53,72.57,69200.0,26.0851,26.1067,26.0851,26.0995,69200.0
2006-04-12 11:30:00,72.53,72.59,72.48,72.49,40100.0,26.0851,26.1067,26.0671,26.0707,40100.0
2006-04-12 11:40:00,72.47,72.63,72.47,72.61,28300.0,26.0635,26.1211,26.0635,26.1139,28300.0
2006-04-12 11:50:00,72.62,72.73,72.62,72.64,46900.0,26.1175,26.157,26.1175,26.1247,46900.0
2006-04-12 12:00:00,72.64,72.64,72.59,72.61,30500.0,26.1247,26.1247,26.1067,26.1139,30500.0
2006-04-12 12:10:00,72.61,72.68,72.54,72.54,28400.0,26.1139,26.139,26.0887,26.0887,28400.0
2006-04-12 12:20:00,72.53,72.54,72.44,72.44,41200.0,26.0851,26.0887,26.0527,26.0527,41200.0
2006-04-12 12:30:00,72.44,72.45,72.39,72.44,87700.0,26.0527,26.0563,26.0347,26.0527,87700.0
2006-04-12 12:40:00,72.43,72.47,72.41,72.41,34600.0,26.0491,26.0635,26.0419,26.0419,34600.0
2006-04-12 12:50:00,72.41,72.44,72.4,72.41,43600.0,26.0419,26.0527,26.0383,26.0419,43600.0
2006-04-12 13:00:00,72.41,72.54,72.41,72.52,47300.0,26.0419,26.0887,26.0419,26.0815,47300.0
2006-04-12 13:10:00,72.52,72.53,72.41,72.42,32000.0,26.0815,26.0851,26.0419,26.0455,32000.0
2006-04-12 13:20:00,72.4,72.42,72.38,72.38,21900.0,26.0383,26.0455,26.0312,26.0312,21900.0
2006-04-12 13:30:00,72.37,72.44,72.35,72.4,43900.0,26.0276,26.0527,26.0204,26.0383,43900.0
2006-04-12 13:40:00,72.38,72.44,72.37,72.37,44000.0,26.0312,26.0527,26.0276,26.0276,44000.0
2006-04-12 13:50:00,72.36,72.36,72.21,72.24,56300.0,26.024,26.024,25.97,25.9808,56300.0
2006-04-12 14:00:00,72.24,72.33,72.21,72.22,67900.0,25.9808,26.0132,25.97,25.9736,67900.0
2006-04-12 14:10:00,72.23,72.27,72.21,72.25,59800.0,25.9772,25.9916,25.97,25.9844,59800.0
2006-04-12 14:20:00,72.24,72.25,72.12,72.13,53300.0,25.9808,25.9844,25.9376,25.9412,53300.0
2006-04-12 14:30:00,72.14,72.18,72.1,72.15,14700.0,25.9448,25.9592,25.9304,25.9484,14700.0
2006-04-12 14:40:00,72.15,72.15,72.07,72.12,40800.0,25.9484,25.9484,25.9197,25.9376,40800.0
2006-04-12 14:50:00,72.13,72.13,72.05,72.1,45400.0,25.9412,25.9412,25.9125,25.9304,45400.0
2006-04-12 15:00:00,72.1,72.17,72.05,72.16,85500.0,25.9304,25.9556,25.9125,25.952,85500.0
2006-04-12 15:10:00,72.17,72.21,72.1,72.15,218300.0,25.9556,25.97,25.9304,25.9484,218300.0
2006-04-12 15:20:00,72.15,72.18,72.11,72.18,109000.0,25.9484,25.9592,25.934,25.9592,109000.0
2006-04-12 15:30:00,72.18,72.23,72.11,72.12,58300.0,25.9592,25.9772,25.934,25.9376,58300.0
2006-04-12 15:40:00,72.11,72.22,72.07,72.22,227900.0,25.934,25.9736,25.9197,25.9736,227900.0
2006-04-12 15:50:00,72.2,72.29,72.18,72.26,104600.0,25.9664,25.9988,25.9592,25.988,104600.0
2006-04-13 09:30:00,72.1,72.1,72.01,72.02,84800.0,25.9304,25.9304,25.8981,25.9017,84800.0
2006-04-13 09:40:00,72.02,72.02,71.9,71.91,168600.0,25.9017,25.9017,25.8585,25.8621,168600.0
2006-04-13 09:50:00,71.9,71.95,71.8,71.82,121300.0,25.8585,25.8765,25.8226,25.8297,121300.0
2006-04-13 10:00:00,71.83,72.17,71.81,72.09,146500.0,25.8333,25.9556,25.8262,25.9269,146500.0
2006-04-13 10:10:00,72.08,72.11,71.99,72.02,59100.0,25.9233,25.934,25.8909,25.9017,59100.0
2006-04-13 10:20:00,72.04,72.04,71.89,71.95,41100.0,25.9089,25.9089,25.8549,25.8765,41100.0
2006-04-13 10:30:00,71.96,72.15,71.92,72.1,88500.0,25.8801,25.9484,25.8657,25.9304,88500.0
2006-04-13 10:40:00,72.11,72.23,72.1,72.23,94400.0,25.934,25.9772,25.9304,25.9772,94400.0
2006-04-13 10:50:00,72.23,72.36,72.21,72.31,49000.0,25.9772,26.024,25.97,26.006,49000.0
2006-04-13 11:00:00,72.32,72.38,72.29,72.34,84000.0,26.0096,26.0312,25.9988,26.0168,84000.0
2006-04-13 11:10:00,72.34,72.43,72.29,72.32,44400.0,26.0168,26.0491,25.9988,26.0096,44400.0
2006-04-13 11:20:00,72.33,72.35,72.25,72.26,85800.0,26.0132,26.0204,25.9844,25.988,85800.0
2006-04-13 11:30:00,72.29,72.33,72.22,72.23,44500.0,25.9988,26.0132,25.9736,25.9772,44500.0
2006-04-13 11:40:00,72.23,72.4,72.23,72.39,27700.0,25.9772,26.0383,25.9772,26.0347,27700.0
2006-04-13 11:50:00,72.39,72.43,72.3,72.35,24500.0,26.0347,26.0491,26.0024,26.0204,24500.0
2006-04-13 12:00:00,72.32,72.32,72.16,72.17,11000.0,26.0096,26.0096,25.952,25.9556,11000.0
2006-04-13 12:10:00,72.17,72.27,72.11,72.27,18300.0,25.9556,25.9916,25.934,25.9916,18300.0
2006-04-13 12:20:00,72.26,72.33,72.21,72.22,24400.0,25.988,26.0132,25.97,25.9736,24400.0
2006-04-13 12:30:00,72.23,72.25,72.18,72.21,8100.0,25.9772,25.9844,25.9592,25.97,8100.0
2006-04-13 12:40:00,72.21,72.23,72.14,72.17,14900.0,25.97,25.9772,25.9448,25.9556,14900.0
2006-04-13 12:50:00,72.16,72.16,72.1,72.13,12000.0,25.952,25.952,25.9304,25.9412,12000.0
2006-04-13 13:00:00,72.12,72.14,72.04,72.1,18700.0,25.9376,25.9448,25.9089,25.9304,18700.0
2006-04-13 13:10:00,72.1,72.24,72.06,72.23,12200.0,25.9304,25.9808,25.9161,25.9772,12200.0
2006-04-13 13:20:00,72.23,72.3,72.23,72.29,14600.0,25.9772,26.0024,25.9772,25.9988,14600.0
2006-04-13 13:30:00,72.29,72.29,72.09,72.1,11300.0,25.9988,25.9988,25.9269,25.9304,11300.0
2006-04-13 13:40:00,72.13,72.2,72.1,72.16,14900.0,25.9412,25.9664,25.9304,25.952,14900.0
2006-04-13 13:50:00,72.15,72.28,72.15,72.2,20700.0,25.9484,25.9952,25.9484,25.9664,20700.0
2006-04-13 14:00:00,72.2,72.25,72.13,72.17,10300.0,25.9664,25.9844,25.9412,25.9556,10300.0
2006-04-13 14:10:00,72.15,72.15,72.1,72.11,24000.0,25.9484,25.9484,25.9304,25.934,24000.0
2006-04-13 14:20:00,72.12,72.23,72.11,72.23,23400.0,25.9376,25.9772,25.934,25.9772,23400.0
2006-04-13 14:30:00,72.23,72.26,72.18,72.22,20200.0,25.9772,25.988,25.9592,25.9736,20200.0
2006-04-13 14:40:00,72.2,72.24,72.16,72.16,26100.0,25.9664,25.9808,25.952,25.952,26100.0
2006-04-13 14:50:00,72.16,72.2,72.11,72.16,39200.0,25.952,25.9664,25.934,25.952,39200.0
2006-04-13 15:00:00,72.15,72.24,72.15,72.17,56400.0,25.9484,25.9808,25.9484,25.9556,56400.0
2006-04-13 15:10:00,72.16,72.27,72.13,72.22,36700.0,25.952,25.9916,25.9412,25.9736,36700.0
2006-04-13 15:20:00,72.22,72.25,72.18,72.23,18500.0,25.9736,25.9844,25.9592,25.9772,18500.0
2006-04-13 15:30:00,72.23,72.25,72.18,72.22,31600.0,25.9772,25.9844,25.9592,25.9736,31600.0
2006-04-13 15:40:00,72.2,72.23,72.14,72.2,56600.0,25.9664,25.9772,25.9448,25.9664,56600.0
2006-04-13 15:50:00,72.21,72.25,72.2,72.21,67800.0,25.97,25.9844,25.9664,25.97,67800.0
2006-04-17 09:30:00,72.6,72.87,72.6,72.75,156900.0,26.1103,26.2074,26.1103,26.1642,156900.0
2006-04-17 09:40:00,72.81,72.87,72.66,72.71,72700.0,26.1858,26.2074,26.1319,26.1498,72700.0
2006-04-17 09:50:00,72.7,72.79,72.7,72.79,60800.0,26.1462,26.1786,26.1462,26.1786,60800.0
2006-04-17 10:00:00,72.79,72.86,72.72,72.73,87600.0,26.1786,26.2038,26.1534,26.157,87600.0
2006-04-17 10:10:00,72.73,72.82,72.69,72.82,56100.0,26.157,26.1894,26.1426,26.1894,56100.0
2006-04-17 10:20:00,72.81,72.84,72.8,72.81,33500.0,26.1858,26.1966,26.1822,26.1858,33500.0
2006-04-17 10:30:00,72.81,72.87,72.8,72.83,72400.0,26.1858,26.2074,26.1822,26.193,72400.0
2006-04-17 10:40:00,72.83,72.88,72.81,72.88,51000.0,26.193,26.211,26.1858,26.211,51000.0
2006-04-17 10:50:00,72.87,72.9,72.83,72.88,110100.0,26.2074,26.2182,26.193,26.211,110100.0
2006-04-17 11:00:00,72.88,72.95,72.84,72.92,59600.0,26.211,26.2361,26.1966,26.2254,59600.0
2006-04-17 11:10:00,72.92,72.99,72.92,72.96,81500.0,26.2254,26.2505,26.2254,26.2397,81500.0
2006-04-17 11:20:00,72.96,72.98,72.9,72.96,30000.0,26.2397,26.2469,26.2182,26.2397,30000.0
2006-04-17 11:30:00,72.97,72.98,72.9,72.92,18300.0,26.2433,26.2469,26.2182,26.2254,18300.0
2006-04-17 11:40:00,72.91,72.97,72.91,72.95,36700.0,26.2218,26.2433,26.2218,26.2361,36700.0
2006-04-17 11:50:00,72.96,72.99,72.96,72.98,17800.0,26.2397,26.2505,26.2397,26.2469,17800.0
2006-04-17 12:00:00,73.0,73.02,72.97,73.02,75800.0,26.2541,26.2613,26.2433,26.2613,75800.0
2006-04-17 12:10:00,73.01,73.02,72.95,72.96,22600.0,26.2577,26.2613,26.2361,26.2397,22600.0
2006-04-17 12:20:00,72.96,72.99,72.92,72.95,26700.0,26.2397,26.2505,26.2254,26.2361,26700.0
2006-04-17 12:30:00,72.98,72.99,72.94,72.94,24000.0,26.2469,26.2505,26.2326,26.2326,24000.0
2006-04-17 12:40:00,72.95,72.96,72.86,72.95,35700.0,26.2361,26.2397,26.2038,26.2361,35700.0
2006-04-17 12:50:00,72.95,72.96,72.92,72.95,25800.0,26.2361,26.2397,26.2254,26.2361,25800.0
2006-04-17 13:00:00,72.95,72.98,72.93,72.97,46800.0,26.2361,26.2469,26.229,26.2433,46800.0
2006-04-17 13:10:00,72.96,72.98,72.94,72.95,89200.0,26.2397,26.2469,26.2326,26.2361,89200.0
2006-04-17 13:20:00,72.94,72.96,72.92,72.96,20700.0,26.2326,26.2397,26.2254,26.2397,20700.0
2006-04-17 13:30:00,72.96,72.96,72.92,72.92,26000.0,26.2397,26.2397,26.2254,26.2254,26000.0
2006-04-17 13:40:00,72.92,72.95,72.92,72.93,87700.0,26.2254,26.2361,26.2254,26.229,87700.0
2006-04-17 13:50:00,72.92,72.93,72.83,72.83,42200.0,26.2254,26.229,26.193,26.193,42200.0
2006-04-17 14:00:00,72.83,72.9,72.8,72.88,46700.0,26.193,26.2182,26.1822,26.211,46700.0
2006-04-17 14:10:00,72.88,72.91,72.86,72.86,48600.0,26.211,26.2218,26.2038,26.2038,48600.0
2006-04-17 14:20:00,72.85,72.9,72.83,72.88,67600.0,26.2002,26.2182,26.193,26.211,67600.0
2006-04-17 14:30:00,72.89,72.95,72.86,72.95,34300.0,26.2146,26.2361,26.2038,26.2361,34300.0
2006-04-17 14:40:00,72.95,72.96,72.91,72.94,41800.0,26.2361,26.2397,26.2218,26.2326,41800.0
2006-04-17 14:50:00,72.94,72.94,72.89,72.91,25600.0,26.2326,26.2326,26.2146,26.2218,25600.0
2006-04-17 15:00:00,72.93,72.94,72.87,72.89,125000.0,26.229,26.2326,26.2074,26.2146,125000.0
2006-04-17 15:10:00,72.9,72.9,72.85,72.87,90600.0,26.2182,26.2182,26.2002,26.2074,90600.0
2006-04-17 15:20:00,72.87,72.89,72.82,72.83,112100.0,26.2074,26.2146,26.1894,26.193,112100.0
2006-04-17 15:30:00,72.83,72.86,72.8,72.82,266500.0,26.193,26.2038,26.1822,26.1894,266500.0
2006-04-17 15:40:00,72.82,72.88,72.81,72.87,154700.0,26.1894,26.211,26.1858,26.2074,154700.0
2006-04-17 15:50:00,72.89,72.94,72.87,72.9,131600.0,26.2146,26.2326,26.2074,26.2182,131600.0
2006-04-18 09:30:00,74.43,74.45,74.33,74.4,377200.0,26.7684,26.7756,26.7325,26.7576,377200.0
2006-04-18 09:40:00,74.41,74.43,74.33,74.37,234200.0,26.7612,26.7684,26.7325,26.7468,234200.0
2006-04-18 09:50:00,74.36,74.37,74.24,74.31,125000.0,26.7432,26.7468,26.7001,26.7253,125000.0
2006-04-18 10:00:00,74.3,74.36,74.21,74.21,142800.0,26.7217,26.7432,26.6893,26.6893,142800.0
2006-04-18 10:10:00,74.21,74.3,74.2,74.25,72300.0,26.6893,26.7217,26.6857,26.7037,72300.0
2006-04-18 10:20:00,74.26,74.33,74.23,74.33,36300.0,26.7073,26.7325,26.6965,26.7325,36300.0
2006-04-18 10:30:00,74.31,74.39,74.29,74.37,78100.0,26.7253,26.754,26.7181,26.7468,78100.0
2006-04-18 10:40:00,74.37,74.4,74.33,74.36,59200.0,26.7468,26.7576,26.7325,26.7432,59200.0
2006-04-18 10:50:00,74.36,74.37,74.23,74.25,54200.0,26.7432,26.7468,26.6965,26.7037,54200.0
2006-04-18 11:00:00,74.25,74.3,74.23,74.25,67600.0,26.7037,26.7217,26.6965,26.7037,67600.0
2006-04-18 11:10:00,74.25,74.32,74.16,74.27,95600.0,26.7037,26.7289,26.6713,26.7109,95600.0
2006-04-18 11:20:00,74.29,74.29,74.12,74.14,69800.0,26.7181,26.7181,26.6569,26.6641,69800.0
2006-04-18 11:30:00,74.13,74.2,74.1,74.2,54100.0,26.6605,26.6857,26.6497,26.6857,54100.0
2006-04-18 11:40:00,74.18,74.33,74.13,74.32,152800.0,26.6785,26.7325,26.6605,26.7289,152800.0
2006-04-18 11:50:00,74.32,74.4,74.31,74.35,34900.0,26.7289,26.7576,26.7253,26.7397,34900.0
2006-04-18 12:00:00,74.33,74.36,74.3,74.35,31700.0,26.7325,26.7432,26.7217,26.7397,31700.0
2006-04-18 12:10:00,74.35,74.38,74.3,74.35,28000.0,26.7397,26.7504,26.7217,26.7397,28000.0
2006-04-18 12:20:00,74.35,74.47,74.33,74.47,48600.0,26.7397,26.7828,26.7325,26.7828,48600.0
2006-04-18 12:30:00,74.47,74.47,74.36,74.37,35000.0,26.7828,26.7828,26.7432,26.7468,35000.0
2006-04-18 12:40:00,74.37,74.37,74.27,74.36,62400.0,26.7468,26.7468,26.7109,26.7432,62400.0
2006-04-18 12:50:00,74.36,74.37,74.31,74.35,29600.0,26.7432,26.7468,26.7253,26.7397,29600.0
2006-04-18 13:00:00,74.33,74.44,74.33,74.44,46900.0,26.7325,26.772,26.7325,26.772,46900.0
2006-04-18 13:10:00,74.44,74.5,74.44,74.47,47000.0,26.772,26.7936,26.772,26.7828,47000.0
2006-04-18 13:20:00,74.48,74.48,74.33,74.33,64400.0,26.7864,26.7864,26.7325,26.7325,64400.0
2006-04-18 13:30:00,74.33,74.44,74.32,74.43,88800.0,26.7325,26.772,26.7289,26.7684,88800.0
2006-04-18 13:40:00,74.43,74.48,74.39,74.46,79100.0,26.7684,26.7864,26.754,26.7792,79100.0
2006-04-18 13:50:00,74.46,74.54,74.45,74.5,53200.0,26.7792,26.808,26.7756,26.7936,53200.0
2006-04-18 14:00:00,74.51,74.8,74.5,74.68,79600.0,26.7972,26.9015,26.7936,26.8583,79600.0
2006-04-18 14:10:00,74.67,74.72,74.6,74.62,63500.0,26.8547,26.8727,26.8296,26.8368,63500.0
2006-04-18 14:20:00,74.61,74.67,74.53,74.66,85500.0,26.8332,26.8547,26.8044,26.8511,85500.0
2006-04-18 14:30:00,74.67,74.69,74.64,74.64,56600.0,26.8547,26.8619,26.8439,26.8439,56600.0
2006-04-18 14:40:00,74.64,74.68,74.57,74.65,93000.0,26.8439,26.8583,26.8188,26.8475,93000.0
2006-04-18 14:50:00,74.65,74.8,74.65,74.78,85000.0,26.8475,26.9015,26.8475,26.8943,85000.0
2006-04-18 15:00:00,74.79,74.79,74.74,74.77,180000.0,26.8979,26.8979,26.8799,26.8907,180000.0
2006-04-18 15:10:00,74.76,74.94,74.76,74.91,95000.0,26.8871,26.9518,26.8871,26.9411,95000.0
2006-04-18 15:20:00,74.91,74.96,74.88,74.92,120600.0,26.9411,26.959,26.9303,26.9446,120600.0
2006-04-18 15:30:00,74.92,74.94,74.9,74.94,75300.0,26.9446,26.9518,26.9375,26.9518,75300.0
2006-04-18 15:40:00,74.94,74.99,74.94,74.99,112700.0,26.9518,26.9698,26.9518,26.9698,112700.0
2006-04-18 15:50:00,74.98,75.07,74.97,75.07,360300.0,26.9662,26.9986,26.9626,26.9986,360300.0
2006-04-19 09:30:00,74.99,74.99,74.83,74.85,129500.0,26.9698,26.9698,26.9123,26.9195,129500.0
2006-04-19 09:40:00,74.84,74.85,74.62,74.62,118500.0,26.9159,26.9195,26.8368,26.8368,118500.0
2006-04-19 09:50:00,74.61,74.75,74.57,74.73,73300.0,26.8332,26.8835,26.8188,26.8763,73300.0
2006-04-19 10:00:00,74.71,74.99,74.66,74.94,156100.0,26.8691,26.9698,26.8511,26.9518,156100.0
2006-04-19 10:10:00,74.9,74.96,74.78,74.82,141800.0,26.9375,26.959,26.8943,26.9087,141800.0
2006-04-19 10:20:00,74.82,74.93,74.72,74.93,70300.0,26.9087,26.9482,26.8727,26.9482,70300.0
2006-04-19 10:30:00,74.92,75.4,74.92,75.17,218100.0,26.9446,27.1173,26.9446,27.0346,218100.0
2006-04-19 10:40:00,75.16,75.19,74.99,75.02,137800.0,27.031,27.0418,26.9698,26.9806,137800.0
2006-04-19 10:50:00,75.0,75.17,75.0,75.16,45300.0,26.9734,27.0346,26.9734,27.031,45300.0
2006-04-19 11:00:00,75.16,75.38,75.13,75.38,87600.0,27.031,27.1101,27.0202,27.1101,87600.0
2006-04-19 11:10:00,75.38,75.46,75.34,75.39,70900.0,27.1101,27.1389,27.0957,27.1137,70900.0
2006-04-19 11:20:00,75.4,75.48,75.35,75.44,49400.0,27.1173,27.1461,27.0993,27.1317,49400.0
2006-04-19 11:30:00,75.43,75.5,75.29,75.44,108600.0,27.1281,27.1532,27.0777,27.1317,108600.0
2006-04-19 11:40:00,75.43,75.52,75.41,75.44,78600.0,27.1281,27.1604,27.1209,27.1317,78600.0
2006-04-19 11:50:00,75.44,75.44,75.39,75.44,53800.0,27.1317,27.1317,27.1137,27.1317,53800.0
2006-04-19 12:00:00,75.44,75.54,75.4,75.43,121400.0,27.1317,27.1676,27.1173,27.1281,121400.0
2006-04-19 12:10:00,75.43,75.44,75.27,75.28,149600.0,27.1281,27.1317,27.0705,27.0741,149600.0
2006-04-19 12:20:00,75.29,75.42,75.29,75.36,75600.0,27.0777,27.1245,27.0777,27.1029,75600.0
2006-04-19 12:30:00,75.37,75.37,75.33,75.33,60200.0,27.1065,27.1065,27.0921,27.0921,60200.0
2006-04-19 12:40:00,75.33,75.38,75.3,75.33,76600.0,27.0921,27.1101,27.0813,27.0921,76600.0
2006-04-19 12:50:00,75.33,75.35,75.28,75.29,66600.0,27.0921,27.0993,27.0741,27.0777,66600.0
2006-04-19 13:00:00,75.3,75.39,75.3,75.35,55600.0,27.0813,27.1137,27.0813,27.0993,55600.0
2006-04-19 13:10:00,75.35,75.46,75.35,75.4,97100.0,27.0993,27.1389,27.0993,27.1173,97100.0
2006-04-19 13:20:00,75.4,75.45,75.38,75.4,46500.0,27.1173,27.1353,27.1101,27.1173,46500.0
2006-04-19 13:30:00,75.39,75.47,75.39,75.47,62200.0,27.1137,27.1425,27.1137,27.1425,62200.0
2006-04-19 13:40:00,75.47,75.55,75.47,75.53,123300.0,27.1425,27.1712,27.1425,27.164,123300.0
2006-04-19 13:50:00,75.53,75.55,75.48,75.52,70500.0,27.164,27.1712,27.1461,27.1604,70500.0
2006-04-19 14:00:00,75.51,75.57,75.5,75.53,71700.0,27.1568,27.1784,27.1532,27.164,71700.0
2006-04-19 14:10:00,75.54,75.62,75.53,75.6,54700.0,27.1676,27.1964,27.164,27.1892,54700.0
2006-04-19 14:20:00,75.61,75.7,75.59,75.66,59600.0,27.1928,27.2252,27.1856,27.2108,59600.0
2006-04-19 14:30:00,75.67,75.69,75.63,75.67,37500.0,27.2144,27.2216,27.2,27.2144,37500.0
2006-04-19 14:40:00,75.68,75.75,75.67,75.7,44400.0,27.218,27.2432,27.2144,27.2252,44400.0
2006-04-19 14:50:00,75.71,75.84,75.71,75.79,53600.0,27.2288,27.2755,27.2288,27.2575,53600.0
2006-04-19 15:00:00,75.8,75.8,75.72,75.74,50100.0,27.2611,27.2611,27.2324,27.2396,50100.0
2006-04-19 15:10:00,75.75,75.77,75.62,75.65,287300.0,27.2432,27.2503,27.1964,27.2072,287300.0
2006-04-19 15:20:00,75.62,75.66,75.55,75.62,100400.0,27.1964,27.2108,27.1712,27.1964,100400.0
2006-04-19 15:30:00,75.59,75.66,75.55,75.65,116500.0,27.1856,27.2108,27.1712,27.2072,116500.0
2006-04-19 15:40:00,75.63,75.71,75.61,75.68,131500.0,27.2,27.2288,27.1928,27.218,131500.0
2006-04-19 15:50:00,75.68,75.8,75.66,75.77,245200.0,27.218,27.2611,27.2108,27.2503,245200.0
2006-04-20 09:30:00,75.72,75.73,75.64,75.65,112700.0,27.2324,27.236,27.2036,27.2072,112700.0
2006-04-20 09:40:00,75.66,75.78,75.6,75.76,155500.0,27.2108,27.2539,27.1892,27.2468,155500.0
2006-04-20 09:50:00,75.79,75.89,75.7,75.77,203500.0,27.2575,27.2935,27.2252,27.2503,203500.0
2006-04-20 10:00:00,75.77,76.0,75.77,75.82,130300.0,27.2503,27.3331,27.2503,27.2683,130300.0
2006-04-20 10:10:00,75.83,75.87,75.61,75.63,96500.0,27.2719,27.2863,27.1928,27.2,96500.0
2006-04-20 10:20:00,75.63,75.76,75.58,75.76,132600.0,27.2,27.2468,27.182,27.2468,132600.0
2006-04-20 10:30:00,75.76,75.79,75.49,75.5,139900.0,27.2468,27.2575,27.1496,27.1532,139900.0
2006-04-20 10:40:00,75.49,75.5,74.99,75.0,218700.0,27.1496,27.1532,26.9698,26.9734,218700.0
2006-04-20 10:50:00,74.99,75.25,74.93,75.13,221400.0,26.9698,27.0633,26.9482,27.0202,221400.0
2006-04-20 11:00:00,75.13,75.22,75.05,75.07,148200.0,27.0202,27.0525,26.9914,26.9986,148200.0
2006-04-20 11:10:00,75.07,75.1,74.66,74.73,152400.0,26.9986,27.0094,26.8511,26.8763,152400.0
2006-04-20 11:20:00,74.74,74.75,74.62,74.68,145000.0,26.8799,26.8835,26.8368,26.8583,145000.0
2006-04-20 11:30:00,74.67,74.99,74.66,74.92,97800.0,26.8547,26.9698,26.8511,26.9446,97800.0
2006-04-20 11:40:00,74.92,74.95,74.87,74.93,79900.0,26.9446,26.9554,26.9267,26.9482,79900.0
2006-04-20 11:50:00,74.93,75.01,74.85,75.01,46700.0,26.9482,26.977,26.9195,26.977,46700.0
2006-04-20 12:00:00,75.0,75.04,74.76,74.76,53000.0,26.9734,26.9878,26.8871,26.8871,53000.0
2006-04-20 12:10:00,74.8,74.89,74.76,74.89,30500.0,26.9015,26.9339,26.8871,26.9339,30500.0
2006-04-20 12:20:00,74.89,74.98,74.88,74.96,82700.0,26.9339,26.9662,26.9303,26.959,82700.0
2006-04-20 12:30:00,74.96,75.05,74.9,74.91,68800.0,26.959,26.9914,26.9375,26.9411,68800.0
2006-04-20 12:40:00,74.91,74.98,74.82,74.91,73900.0,26.9411,26.9662,26.9087,26.9411,73900.0
2006-04-20 12:50:00,74.92,75.06,74.92,75.05,134500.0,26.9446,26.995,26.9446,26.9914,134500.0
2006-04-20 13:00:00,75.06,75.11,75.02,75.06,133900.0,26.995,27.013,26.9806,26.995,133900.0
2006-04-20 13:10:00,75.1,75.2,75.05,75.18,127700.0,27.0094,27.0454,26.9914,27.0382,127700.0
2006-04-20 13:20:00,75.15,75.19,74.9,74.97,89500.0,27.0274,27.0418,26.9375,26.9626,89500.0
2006-04-20 13:30:00,74.98,75.07,74.95,75.01,49600.0,26.9662,26.9986,26.9554,26.977,49600.0
2006-04-20 13:40:00,75.04,75.13,75.03,75.04,66400.0,26.9878,27.0202,26.9842,26.9878,66400.0
2006-04-20 13:50:00,75.04,75.12,75.04,75.09,53200.0,26.9878,27.0166,26.9878,27.0058,53200.0
2006-04-20 14:00:00,75.06,75.06,74.9,75.0,52800.0,26.995,26.995,26.9375,26.9734,52800.0
2006-04-20 14:10:00,75.0,75.01,74.94,74.97,50100.0,26.9734,26.977,26.9518,26.9626,50100.0
2006-04-20 14:20:00,74.96,75.0,74.88,74.95,39200.0,26.959,26.9734,26.9303,26.9554,39200.0
2006-04-20 14:30:00,74.93,75.0,74.92,74.95,32300.0,26.9482,26.9734,26.9446,26.9554,32300.0
2006-04-20 14:40:00,74.95,74.95,74.85,74.85,63800.0,26.9554,26.9554,26.9195,26.9195,63800.0
2006-04-20 14:50:00,74.82,74.88,74.75,74.86,51000.0,26.9087,26.9303,26.8835,26.9231,51000.0
2006-04-20 15:00:00,74.86,74.93,74.84,74.91,72300.0,26.9231,26.9482,26.9159,26.9411,72300.0
2006-04-20 15:10:00,74.89,74.94,74.79,74.83,58800.0,26.9339,26.9518,26.8979,26.9123,58800.0
2006-04-20 15:20:00,74.81,74.88,74.8,74.81,59000.0,26.9051,26.9303,26.9015,26.9051,59000.0
2006-04-20 15:30:00,74.8,74.88,74.77,74.85,58500.0,26.9015,26.9303,26.8907,26.9195,58500.0
2006-04-20 15:40:00,74.85,74.9,74.82,74.9,85900.0,26.9195,26.9375,26.9087,26.9375,85900.0
2006-04-20 15:50:00,74.9,74.95,74.86,74.91,107200.0,26.9375,26.9554,26.9231,26.9411,107200.0
2006-04-21 09:30:00,75.65,75.65,75.55,75.6,262400.0,27.2072,27.2072,27.1712,27.1892,262400.0
2006-04-21 09:40:00,75.6,75.61,75.42,75.55,143100.0,27.1892,27.1928,27.1245,27.1712,143100.0
2006-04-21 09:50:00,75.55,75.59,75.28,75.28,110400.0,27.1712,27.1856,27.0741,27.0741,110400.0
2006-04-21 10:00:00,75.29,75.6,75.29,75.49,99100.0,27.0777,27.1892,27.0777,27.1496,99100.0
2006-04-21 10:10:00,75.49,75.58,75.48,75.55,88500.0,27.1496,27.182,27.1461,27.1712,88500.0
2006-04-21 10:20:00,75.55,75.55,75.33,75.33,53100.0,27.1712,27.1712,27.0921,27.0921,53100.0
2006-04-21 10:30:00,75.34,75.64,75.32,75.64,170100.0,27.0957,27.2036,27.0885,27.2036,170100.0
2006-04-21 10:40:00,75.62,75.69,75.58,75.64,109400.0,27.1964,27.2216,27.182,27.2036,109400.0
2006-04-21 10:50:00,75.64,75.89,75.64,75.86,132800.0,27.2036,27.2935,27.2036,27.2827,132800.0
2006-04-21 11:00:00,75.85,76.07,75.85,76.04,337000.0,27.2791,27.3582,27.2791,27.3475,337000.0
2006-04-21 11:10:00,76.05,76.05,75.86,75.9,140100.0,27.351,27.351,27.2827,27.2971,140100.0
2006-04-21 11:20:00,75.89,76.07,75.88,76.06,151200.0,27.2935,27.3582,27.2899,27.3546,151200.0
2006-04-21 11:30:00,76.06,76.14,75.98,76.04,71200.0,27.3546,27.3834,27.3259,27.3475,71200.0
2006-04-21 11:40:00,76.03,76.16,76.03,76.13,26000.0,27.3439,27.3906,27.3439,27.3798,26000.0
2006-04-21 11:50:00,76.11,76.17,76.05,76.15,114900.0,27.3726,27.3942,27.351,27.387,114900.0
2006-04-21 12:00:00,76.14,76.2,76.12,76.2,63900.0,27.3834,27.405,27.3762,27.405,63900.0
2006-04-21 12:10:00,76.18,76.18,76.07,76.07,76100.0,27.3978,27.3978,27.3582,27.3582,76100.0
2006-04-21 12:20:00,76.08,76.22,76.08,76.18,64300.0,27.3618,27.4122,27.3618,27.3978,64300.0
2006-04-21 12:30:00,76.18,76.2,76.13,76.18,62600.0,27.3978,27.405,27.3798,27.3978,62600.0
2006-04-21 12:40:00,76.18,76.32,76.18,76.3,81500.0,27.3978,27.4482,27.3978,27.441,81500.0
2006-04-21 12:50:00,76.3,76.35,76.29,76.29,39400.0,27.441,27.4589,27.4374,27.4374,39400.0
2006-04-21 13:00:00,76.3,76.3,76.28,76.3,31600.0,27.441,27.441,27.4338,27.441,31600.0
2006-04-21 13:10:00,76.29,76.34,76.26,76.33,149100.0,27.4374,27.4553,27.4266,27.4518,149100.0
2006-04-21 13:20:00,76.28,76.47,76.28,76.38,100600.0,27.4338,27.5021,27.4338,27.4697,100600.0
2006-04-21 13:30:00,76.38,76.45,76.36,76.45,57100.0,27.4697,27.4949,27.4625,27.4949,57100.0
2006-04-21 13:40:00,76.4,76.45,76.4,76.43,85500.0,27.4769,27.4949,27.4769,27.4877,85500.0
2006-04-21 13:50:00,76.44,76.47,76.39,76.43,68300.0,27.4913,27.5021,27.4733,27.4877,68300.0
2006-04-21 14:00:00,76.42,76.44,76.2,76.24,105100.0,27.4841,27.4913,27.405,27.4194,105100.0
2006-04-21 14:10:00,76.22,76.31,76.15,76.29,83300.0,27.4122,27.4446,27.387,27.4374,83300.0
2006-04-21 14:20:00,76.29,76.33,76.21,76.22,60900.0,27.4374,27.4518,27.4086,27.4122,60900.0
2006-04-21 14:30:00,76.22,76.25,76.05,76.1,79400.0,27.4122,27.423,27.351,27.369,79400.0
2006-04-21 14:40:00,76.11,76.18,76.1,76.13,57800.0,27.3726,27.3978,27.369,27.3798,57800.0
2006-04-21 14:50:00,76.12,76.25,76.12,76.19,69200.0,27.3762,27.423,27.3762,27.4014,69200.0
2006-04-21 15:00:00,76.17,76.19,76.06,76.14,83300.0,27.3942,27.4014,27.3546,27.3834,83300.0
2006-04-21 15:10:00,76.13,76.13,75.98,76.0,152000.0,27.3798,27.3798,27.3259,27.3331,152000.0
2006-04-21 15:20:00,75.99,76.15,75.96,76.15,107000.0,27.3295,27.387,27.3187,27.387,107000.0
2006-04-21 15:30:00,76.15,76.16,76.02,76.08,220800.0,27.387,27.3906,27.3403,27.3618,220800.0
2006-04-21 15:40:00,76.08,76.27,76.08,76.23,332600.0,27.3618,27.4302,27.3618,27.4158,332600.0
2006-04-21 15:50:00,76.22,76.29,76.15,76.29,295600.0,27.4122,27.4374,27.387,27.4374,295600.0
2006-04-24 09:30:00,76.85,76.85,76.6,76.69,333600.0,27.6388,27.6388,27.5489,27.5812,333600.0
2006-04-24 09:40:00,76.69,76.79,76.63,76.73,180000.0,27.5812,27.6172,27.5596,27.5956,180000.0
2006-04-24 09:50:00,76.74,76.75,76.45,76.48,194400.0,27.5992,27.6028,27.4949,27.5057,194400.0
2006-04-24 10:00:00,76.53,76.58,76.43,76.52,159000.0,27.5237,27.5417,27.4877,27.5201,159000.0
2006-04-24 10:10:00,76.53,76.62,76.49,76.52,86800.0,27.5237,27.556,27.5093,27.5201,86800.0
2006-04-24 10:20:00,76.51,76.79,76.51,76.55,91800.0,27.5165,27.6172,27.5165,27.5309,91800.0
2006-04-24 10:30:00,76.56,76.56,76.43,76.48,109600.0,27.5345,27.5345,27.4877,27.5057,109600.0
2006-04-24 10:40:00,76.5,76.7,76.5,76.56,143900.0,27.5129,27.5848,27.5129,27.5345,143900.0
2006-04-24 10:50:00,76.53,76.57,76.45,76.5,79400.0,27.5237,27.5381,27.4949,27.5129,79400.0
2006-04-24 11:00:00,76.54,76.58,76.37,76.4,115500.0,27.5273,27.5417,27.4661,27.4769,115500.0
2006-04-24 11:10:00,76.39,76.45,76.33,76.42,64300.0,27.4733,27.4949,27.4518,27.4841,64300.0
2006-04-24 11:20:00,76.4,76.45,76.22,76.23,90900.0,27.4769,27.4949,27.4122,27.4158,90900.0
2006-04-24 11:30:00,76.23,76.25,76.04,76.05,79300.0,27.4158,27.423,27.3475,27.351,79300.0
2006-04-24 11:40:00,76.05,76.12,76.01,76.02,54100.0,27.351,27.3762,27.3367,27.3403,54100.0
2006-04-24 11:50:00,76.01,76.04,75.96,75.96,47300.0,27.3367,27.3475,27.3187,27.3187,47300.0
2006-04-24 12:00:00,75.96,75.98,75.82,75.84,68400.0,27.3187,27.3259,27.2683,27.2755,68400.0
2006-04-24 12:10:00,75.84,76.01,75.81,76.0,49200.0,27.2755,27.3367,27.2647,27.3331,49200.0
2006-04-24 12:20:00,76.01,76.01,75.88,75.96,59800.0,27.3367,27.3367,27.2899,27.3187,59800.0
2006-04-24 12:30:00,75.97,76.12,75.96,76.08,36400.0,27.3223,27.3762,27.3187,27.3618,36400.0
2006-04-24 12:40:00,76.11,76.11,75.97,75.97,48500.0,27.3726,27.3726,27.3223,27.3223,48500.0
2006-04-24 12:50:00,75.96,76.02,75.76,75.96,59600.0,27.3187,27.3403,27.2468,27.3187,59600.0
2006-04-24 13:00:00,75.95,75.98,75.87,75.93,56500.0,27.3151,27.3259,27.2863,27.3079,56500.0
2006-04-24 13:10:00,75.93,75.94,75.9,75.91,40800.0,27.3079,27.3115,27.2971,27.3007,40800.0
2006-04-24 13:20:00,75.91,75.98,75.86,75.87,41300.0,27.3007,27.3259,27.2827,27.2863,41300.0
2006-04-24 13:30:00,75.87,75.88,75.75,75.76,59300.0,27.2863,27.2899,27.2432,27.2468,59300.0
2006-04-24 13:40:00,75.76,75.87,75.76,75.8,44300.0,27.2468,27.2863,27.2468,27.2611,44300.0
2006-04-24 13:50:00,75.79,75.85,75.61,75.61,44500.0,27.2575,27.2791,27.1928,27.1928,44500.0
2006-04-24 14:00:00,75.62,75.73,75.58,75.73,34900.0,27.1964,27.236,27.182,27.236,34900.0
2006-04-24 14:10:00,75.72,75.78,75.66,75.73,34400.0,27.2324,27.2539,27.2108,27.236,34400.0
2006-04-24 14:20:00,75.72,75.76,75.63,75.71,45900.0,27.2324,27.2468,27.2,27.2288,45900.0
2006-04-24 14:30:00,75.73,75.77,75.63,75.77,69600.0,27.236,27.2503,27.2,27.2503,69600.0
2006-04-24 14:40:00,75.77,75.77,75.6,75.65,33800.0,27.2503,27.2503,27.1892,27.2072,33800.0
2006-04-24 14:50:00,75.65,75.74,75.58,75.65,39200.0,27.2072,27.2396,27.182,27.2072,39200.0
2006-04-24 15:00:00,75.66,75.86,75.65,75.85,79200.0,27.2108,27.2827,27.2072,27.2791,79200.0
2006-04-24 15:10:00,75.85,75.94,75.84,75.92,49100.0,27.2791,27.3115,27.2755,27.3043,49100.0
2006-04-24 15:20:00,75.92,75.93,75.87,75.91,48000.0,27.3043,27.3079,27.2863,27.3007,48000.0
2006-04-24 15:30:00,75.91,76.1,75.88,76.09,96000.0,27.3007,27.369,27.2899,27.3654,96000.0
2006-04-24 15:40:00,76.1,76.13,75.98,75.98,71500.0,27.369,27.3798,27.3259,27.3259,71500.0
2006-04-24 15:50:00,75.98,76.0,75.83,75.86,50600.0,27.3259,27.3331,27.2719,27.2827,50600.0
2006-04-25 09:30:00,76.2,76.27,76.15,76.24,116500.0,27.405,27.4302,27.387,27.4194,116500.0
2006-04-25 09:40:00,76.26,76.37,76.23,76.37,102700.0,27.4266,27.4661,27.4158,27.4661,102700.0
2006-04-25 09:50:00,76.37,76.42,76.22,76.23,98900.0,27.4661,27.4841,27.4122,27.4158,98900.0
2006-04-25 10:00:00,76.22,76.22,75.78,75.8,204700.0,27.4122,27.4122,27.2539,27.2611,204700.0
2006-04-25 10:10:00,75.8,75.94,75.77,75.8,79300.0,27.2611,27.3115,27.2503,27.2611,79300.0
2006-04-25 10:20:00,75.78,75.79,75.5,75.59,106900.0,27.2539,27.2575,27.1532,27.1856,106900.0
2006-04-25 10:30:00,75.59,75.63,75.41,75.54,108900.0,27.1856,27.2,27.1209,27.1676,108900.0
2006-04-25 10:40:00,75.53,75.71,75.38,75.69,148800.0,27.164,27.2288,27.1101,27.2216,148800.0
2006-04-25 10:50:00,75.71,75.76,75.56,75.57,73300.0,27.2288,27.2468,27.1748,27.1784,73300.0
2006-04-25 11:00:00,75.57,75.75,75.52,75.55,79300.0,27.1784,27.2432,27.1604,27.1712,79300.0
2006-04-25 11:10:00,75.55,75.56,75.25,75.26,76300.0,27.1712,27.1748,27.0633,27.0669,76300.0
2006-04-25 11:20:00,75.23,75.27,75.16,75.18,148700.0,27.0561,27.0705,27.031,27.0382,148700.0
2006-04-25 11:30:00,75.17,75.19,75.01,75.01,89000.0,27.0346,27.0418,26.977,26.977,89000.0
2006-04-25 11:40:00,75.0,75.01,74.88,74.95,51400.0,26.9734,26.977,26.9303,26.9554,51400.0
2006-04-25 11:50:00,74.91,75.0,74.84,74.95,49100.0,26.9411,26.9734,26.9159,26.9554,49100.0
2006-04-25 12:00:00,74.98,74.98,74.86,74.9,56200.0,26.9662,26.9662,26.9231,26.9375,56200.0
2006-04-25 12:10:00,74.9,74.91,74.8,74.8,136400.0,26.9375,26.9411,26.9015,26.9015,136400.0
2006-04-25 12:20:00,74.79,74.87,74.7,74.87,72900.0,26.8979,26.9267,26.8655,26.9267,72900.0
2006-04-25 12:30:00,74.89,75.08,74.89,75.04,48500.0,26.9339,27.0022,26.9339,26.9878,48500.0
2006-04-25 12:40:00,75.05,75.22,75.05,75.08,34600.0,26.9914,27.0525,26.9914,27.0022,34600.0
2006-04-25 12:50:00,75.02,75.08,74.91,75.0,50600.0,26.9806,27.0022,26.9411,26.9734,50600.0
2006-04-25 13:00:00,74.99,74.99,74.84,74.85,64900.0,26.9698,26.9698,26.9159,26.9195,64900.0
2006-04-25 13:10:00,74.84,74.85,74.6,74.74,119600.0,26.9159,26.9195,26.8296,26.8799,119600.0
2006-04-25 13:20:00,74.76,74.85,74.76,74.82,39700.0,26.8871,26.9195,26.8871,26.9087,39700.0
2006-04-25 13:30:00,74.82,74.86,74.75,74.83,24700.0,26.9087,26.9231,26.8835,26.9123,24700.0
2006-04-25 13:40:00,74.83,74.86,74.76,74.77,67000.0,26.9123,26.9231,26.8871,26.8907,67000.0
2006-04-25 13:50:00,74.77,74.87,74.77,74.78,83700.0,26.8907,26.9267,26.8907,26.8943,83700.0
2006-04-25 14:00:00,74.77,74.89,74.75,74.89,60600.0,26.8907,26.9339,26.8835,26.9339,60600.0
2006-04-25 14:10:00,74.89,74.96,74.85,74.85,54300.0,26.9339,26.959,26.9195,26.9195,54300.0
2006-04-25 14:20:00,74.88,75.04,74.85,74.94,63900.0,26.9303,26.9878,26.9195,26.9518,63900.0
2006-04-25 14:30:00,74.93,74.94,74.81,74.86,33100.0,26.9482,26.9518,26.9051,26.9231,33100.0
2006-04-25 14:40:00,74.87,75.01,74.85,75.01,41300.0,26.9267,26.977,26.9195,26.977,41300.0
2006-04-25 14:50:00,75.0,75.03,74.93,74.95,58200.0,26.9734,26.9842,26.9482,26.9554,58200.0
2006-04-25 15:00:00,74.96,75.05,74.94,74.96,79200.0,26.959,26.9914,26.9518,26.959,79200.0
2006-04-25 15:10:00,74.96,74.97,74.82,74.82,50000.0,26.959,26.9626,26.9087,26.9087,50000.0
2006-04-25 15:20:00,74.85,74.93,74.85,74.92,39000.0,26.9195,26.9482,26.9195,26.9446,39000.0
2006-04-25 15:30:00,74.92,74.98,74.88,74.94,32700.0,26.9446,26.9662,26.9303,26.9518,32700.0
2006-04-25 15:40:00,74.94,74.94,74.84,74.86,85500.0,26.9518,26.9518,26.9159,26.9231,85500.0
2006-04-25 15:50:00,74.87,74.9,74.82,74.89,90100.0,26.9267,26.9375,26.9087,26.9339,90100.0
2006-04-26 09:30:00,74.93,74.93,74.84,74.85,246400.0,26.9482,26.9482,26.9159,26.9195,246400.0
2006-04-26 09:40:00,74.85,74.97,74.78,74.92,167300.0,26.9195,26.9626,26.8943,26.9446,167300.0
2006-04-26 09:50:00,74.91,75.09,74.91,75.01,109100.0,26.9411,27.0058,26.9411,26.977,109100.0
2006-04-26 10:00:00,75.03,75.08,74.86,75.0,251700.0,26.9842,27.0022,26.9231,26.9734,251700.0
2006-04-26 10:10:00,75.0,75.16,75.0,75.09,100000.0,26.9734,27.031,26.9734,27.0058,100000.0
2006-04-26 10:20:00,75.09,75.11,75.01,75.04,84700.0,27.0058,27.013,26.977,26.9878,84700.0
2006-04-26 10:30:00,75.02,75.03,74.52,74.52,194400.0,26.9806,26.9842,26.8008,26.8008,194400.0
2006-04-26 10:40:00,74.55,74.77,74.52,74.71,88200.0,26.8116,26.8907,26.8008,26.8691,88200.0
2006-04-26 10:50:00,74.7,74.92,74.66,74.71,84500.0,26.8655,26.9446,26.8511,26.8691,84500.0
2006-04-26 11:00:00,74.71,74.79,74.63,74.79,87500.0,26.8691,26.8979,26.8404,26.8979,87500.0
2006-04-26 11:10:00,74.79,74.91,74.78,74.85,112400.0,26.8979,26.9411,26.8943,26.9195,112400.0
2006-04-26 11:20:00,74.85,74.91,74.77,74.77,68900.0,26.9195,26.9411,26.8907,26.8907,68900.0
2006-04-26 11:30:00,74.76,74.8,74.71,74.8,69500.0,26.8871,26.9015,26.8691,26.9015,69500.0
2006-04-26 11:40:00,74.8,74.83,74.71,74.72,77600.0,26.9015,26.9123,26.8691,26.8727,77600.0
2006-04-26 11:50:00,74.72,74.73,74.66,74.66,61700.0,26.8727,26.8763,26.8511,26.8511,61700.0
2006-04-26 12:00:00,74.67,74.73,74.63,74.7,76100.0,26.8547,26.8763,26.8404,26.8655,76100.0
2006-04-26 12:10:00,74.7,74.75,74.68,74.69,35600.0,26.8655,26.8835,26.8583,26.8619,35600.0
2006-04-26 12:20:00,74.7,74.78,74.68,74.7,56800.0,26.8655,26.8943,26.8583,26.8655,56800.0
2006-04-26 12:30:00,74.7,74.71,74.65,74.71,61700.0,26.8655,26.8691,26.8475,26.8691,61700.0
2006-04-26 12:40:00,74.71,74.75,74.64,74.64,43300.0,26.8691,26.8835,26.8439,26.8439,43300.0
2006-04-26 12:50:00,74.63,74.63,74.56,74.61,53600.0,26.8404,26.8404,26.8152,26.8332,53600.0
2006-04-26 13:00:00,74.6,74.64,74.56,74.56,33600.0,26.8296,26.8439,26.8152,26.8152,33600.0
2006-04-26 13:10:00,74.52,74.61,74.45,74.48,48800.0,26.8008,26.8332,26.7756,26.7864,48800.0
2006-04-26 13:20:00,74.47,74.5,74.36,74.38,59600.0,26.7828,26.7936,26.7432,26.7504,59600.0
2006-04-26 13:30:00,74.36,74.39,74.32,74.36,56600.0,26.7432,26.754,26.7289,26.7432,56600.0
2006-04-26 13:40:00,74.34,74.48,74.34,74.48,44000.0,26.7361,26.7864,26.7361,26.7864,44000.0
2006-04-26 13:50:00,74.45,74.59,74.44,74.49,48800.0,26.7756,26.826,26.772,26.79,48800.0
2006-04-26 14:00:00,74.46,74.46,74.38,74.4,74800.0,26.7792,26.7792,26.7504,26.7576,74800.0
2006-04-26 14:10:00,74.39,74.45,74.33,74.34,29700.0,26.754,26.7756,26.7325,26.7361,29700.0
2006-04-26 14:20:00,74.33,74.33,74.27,74.28,126900.0,26.7325,26.7325,26.7109,26.7145,126900.0
2006-04-26 14:30:00,74.26,74.27,74.06,74.13,99400.0,26.7073,26.7109,26.6354,26.6605,99400.0
2006-04-26 14:40:00,74.15,74.15,73.84,73.84,114200.0,26.6677,26.6677,26.5562,26.5562,114200.0
2006-04-26 14:50:00,73.84,74.08,73.81,74.01,97700.0,26.5562,26.6425,26.5454,26.6174,97700.0
2006-04-26 15:00:00,74.03,74.05,73.91,73.95,152200.0,26.6246,26.6318,26.5814,26.5958,152200.0
2006-04-26 15:10:00,73.95,73.95,73.84,73.84,110500.0,26.5958,26.5958,26.5562,26.5562,110500.0
2006-04-26 15:20:00,73.83,73.84,73.67,73.68,121800.0,26.5526,26.5562,26.4951,26.4987,121800.0
2006-04-26 15:30:00,73.68,73.77,73.65,73.74,147300.0,26.4987,26.5311,26.4879,26.5203,147300.0
2006-04-26 15:40:00,73.75,73.75,73.59,73.65,277000.0,26.5239,26.5239,26.4663,26.4879,277000.0
2006-04-26 15:50:00,73.66,73.79,73.65,73.75,276900.0,26.4915,26.5383,26.4879,26.5239,276900.0
2006-04-27 09:30:00,73.05,73.07,72.73,72.74,245400.0,26.2721,26.2793,26.157,26.1606,245400.0
2006-04-27 09:40:00,72.75,72.94,72.72,72.86,178900.0,26.1642,26.2326,26.1534,26.2038,178900.0
2006-04-27 09:50:00,72.86,73.13,72.86,73.13,159600.0,26.2038,26.3009,26.2038,26.3009,159600.0
2006-04-27 10:00:00,73.1,73.51,73.1,73.49,215900.0,26.2901,26.4375,26.2901,26.4304,215900.0
2006-04-27 10:10:00,73.5,73.76,73.5,73.57,179300.0,26.434,26.5275,26.434,26.4591,179300.0
2006-04-27 10:20:00,73.57,73.76,73.56,73.72,256900.0,26.4591,26.5275,26.4555,26.5131,256900.0
2006-04-27 10:30:00,73.72,73.79,73.41,73.68,210800.0,26.5131,26.5383,26.4016,26.4987,210800.0
2006-04-27 10:40:00,73.69,73.85,73.66,73.85,248000.0,26.5023,26.5598,26.4915,26.5598,248000.0
2006-04-27 10:50:00,73.86,74.07,73.86,74.0,179000.0,26.5634,26.639,26.5634,26.6138,179000.0
2006-04-27 11:00:00,73.99,74.05,73.9,74.05,190900.0,26.6102,26.6318,26.5778,26.6318,190900.0
2006-04-27 11:10:00,74.02,74.25,74.02,74.15,192100.0,26.621,26.7037,26.621,26.6677,192100.0
2006-04-27 11:20:00,74.14,74.25,74.02,74.02,211800.0,26.6641,26.7037,26.621,26.621,211800.0
2006-04-27 11:30:00,74.0,74.01,73.65,73.68,101900.0,26.6138,26.6174,26.4879,26.4987,101900.0
2006-04-27 11:40:00,73.68,73.82,73.52,73.61,74900.0,26.4987,26.549,26.4411,26.4735,74900.0
2006-04-27 11:50:00,73.6,73.65,73.43,73.47,64000.0,26.4699,26.4879,26.4088,26.4232,64000.0
2006-04-27 12:00:00,73.5,73.68,73.5,73.65,35900.0,26.434,26.4987,26.434,26.4879,35900.0
2006-04-27 12:10:00,73.65,73.83,73.64,73.82,60100.0,26.4879,26.5526,26.4843,26.549,60100.0
2006-04-27 12:20:00,73.81,73.81,73.68,73.74,18800.0,26.5454,26.5454,26.4987,26.5203,18800.0
2006-04-27 12:30:00,73.74,73.74,73.68,73.74,30300.0,26.5203,26.5203,26.4987,26.5203,30300.0
2006-04-27 12:40:00,73.73,73.79,73.71,73.71,84900.0,26.5167,26.5383,26.5095,26.5095,84900.0
2006-04-27 12:50:00,73.7,73.76,73.65,73.69,39700.0,26.5059,26.5275,26.4879,26.5023,39700.0
2006-04-27 13:00:00,73.69,73.7,73.6,73.68,41300.0,26.5023,26.5059,26.4699,26.4987,41300.0
2006-04-27 13:10:00,73.7,73.8,73.67,73.72,73200.0,26.5059,26.5418,26.4951,26.5131,73200.0
2006-04-27 13:20:00,73.72,73.76,73.67,73.69,61300.0,26.5131,26.5275,26.4951,26.5023,61300.0
2006-04-27 13:30:00,73.68,73.69,73.57,73.66,47600.0,26.4987,26.5023,26.4591,26.4915,47600.0
2006-04-27 13:40:00,73.66,73.74,73.65,73.72,92500.0,26.4915,26.5203,26.4879,26.5131,92500.0
2006-04-27 13:50:00,73.7,73.76,73.7,73.71,52700.0,26.5059,26.5275,26.5059,26.5095,52700.0
2006-04-27 14:00:00,73.71,73.73,73.6,73.64,46700.0,26.5095,26.5167,26.4699,26.4843,46700.0
2006-04-27 14:10:00,73.6,73.64,73.55,73.58,18100.0,26.4699,26.4843,26.4519,26.4627,18100.0
2006-04-27 14:20:00,73.59,73.63,73.55,73.58,24300.0,26.4663,26.4807,26.4519,26.4627,24300.0
2006-04-27 14:30:00,73.58,73.69,73.57,73.67,61200.0,26.4627,26.5023,26.4591,26.4951,61200.0
2006-04-27 14:40:00,73.67,73.73,73.67,73.73,59300.0,26.4951,26.5167,26.4951,26.5167,59300.0
2006-04-27 14:50:00,73.73,73.82,73.73,73.73,95100.0,26.5167,26.549,26.5167,26.5167,95100.0
2006-04-27 15:00:00,73.74,73.8,73.73,73.74,32100.0,26.5203,26.5418,26.5167,26.5203,32100.0
2006-04-27 15:10:00,73.74,73.74,73.65,73.68,86900.0,26.5203,26.5203,26.4879,26.4987,86900.0
2006-04-27 15:20:00,73.67,73.68,73.62,73.66,69800.0,26.4951,26.4987,26.4771,26.4915,69800.0
2006-04-27 15:30:00,73.66,73.7,73.6,73.65,108000.0,26.4915,26.5059,26.4699,26.4879,108000.0
2006-04-27 15:40:00,73.65,73.71,73.63,73.68,166300.0,26.4879,26.5095,26.4807,26.4987,166300.0
2006-04-27 15:50:00,73.69,73.72,73.65,73.66,210600.0,26.5023,26.5131,26.4879,26.4915,210600.0
2006-04-28 09:30:00,74.01,74.1,73.83,74.1,96500.0,26.6174,26.6497,26.5526,26.6497,96500.0
2006-04-28 09:40:00,74.14,74.32,74.14,74.25,147000.0,26.6641,26.7289,26.6641,26.7037,147000.0
2006-04-28 09:50:00,74.25,74.35,74.23,74.33,88800.0,26.7037,26.7397,26.6965,26.7325,88800.0
2006-04-28 10:00:00,74.3,74.49,74.27,74.28,105500.0,26.7217,26.79,26.7109,26.7145,105500.0
2006-04-28 10:10:00,74.25,74.5,74.25,74.37,139500.0,26.7037,26.7936,26.7037,26.7468,139500.0
2006-04-28 10:20:00,74.34,74.35,74.19,74.22,56400.0,26.7361,26.7397,26.6821,26.6929,56400.0
2006-04-28 10:30:00,74.21,74.21,74.02,74.14,78300.0,26.6893,26.6893,26.621,26.6641,78300.0
2006-04-28 10:40:00,74.13,74.25,74.13,74.24,77200.0,26.6605,26.7037,26.6605,26.7001,77200.0
2006-04-28 10:50:00,74.26,74.39,74.26,74.28,164300.0,26.7073,26.754,26.7073,26.7145,164300.0
2006-04-28 11:00:00,74.28,74.4,74.13,74.4,70200.0,26.7145,26.7576,26.6605,26.7576,70200.0
2006-04-28 11:10:00,74.4,74.4,74.16,74.18,79100.0,26.7576,26.7576,26.6713,26.6785,79100.0
2006-04-28 11:20:00,74.19,74.19,73.94,73.94,80200.0,26.6821,26.6821,26.5922,26.5922,80200.0
2006-04-28 11:30:00,73.92,74.08,73.87,74.08,114400.0,26.585,26.6425,26.567,26.6425,114400.0
2006-04-28 11:40:00,74.06,74.21,74.06,74.2,126500.0,26.6354,26.6893,26.6354,26.6857,126500.0
2006-04-28 11:50:00,74.2,74.26,74.17,74.24,36000.0,26.6857,26.7073,26.6749,26.7001,36000.0
2006-04-28 12:00:00,74.22,74.29,74.2,74.2,45400.0,26.6929,26.7181,26.6857,26.6857,45400.0
2006-04-28 12:10:00,74.2,74.29,74.2,74.25,22200.0,26.6857,26.7181,26.6857,26.7037,22200.0
2006-04-28 12:20:00,74.23,74.27,74.2,74.24,24000.0,26.6965,26.7109,26.6857,26.7001,24000.0
2006-04-28 12:30:00,74.2,74.24,74.18,74.18,22800.0,26.6857,26.7001,26.6785,26.6785,22800.0
2006-04-28 12:40:00,74.19,74.19,74.1,74.12,17700.0,26.6821,26.6821,26.6497,26.6569,17700.0
2006-04-28 12:50:00,74.12,74.23,74.11,74.2,26700.0,26.6569,26.6965,26.6533,26.6857,26700.0
2006-04-28 13:00:00,74.23,74.29,74.19,74.28,29400.0,26.6965,26.7181,26.6821,26.7145,29400.0
2006-04-28 13:10:00,74.29,74.29,74.23,74.25,28800.0,26.7181,26.7181,26.6965,26.7037,28800.0
2006-04-28 13:20:00,74.22,74.28,74.14,74.18,24900.0,26.6929,26.7145,26.6641,26.6785,24900.0
2006-04-28 13:30:00,74.2,74.27,74.19,74.22,23300.0,26.6857,26.7109,26.6821,26.6929,23300.0
2006-04-28 13:40:00,74.2,74.2,74.04,74.04,33700.0,26.6857,26.6857,26.6282,26.6282,33700.0
2006-04-28 13:50:00,74.06,74.06,73.76,73.77,92600.0,26.6354,26.6354,26.5275,26.5311,92600.0
2006-04-28 14:00:00,73.76,73.89,73.74,73.89,50700.0,26.5275,26.5742,26.5203,26.5742,50700.0
2006-04-28 14:10:00,73.89,74.05,73.89,74.05,36200.0,26.5742,26.6318,26.5742,26.6318,36200.0
2006-04-28 14:20:00,74.05,74.08,73.96,73.96,30800.0,26.6318,26.6425,26.5994,26.5994,30800.0
2006-04-28 14:30:00,73.96,74.03,73.95,74.02,27000.0,26.5994,26.6246,26.5958,26.621,27000.0
2006-04-28 14:40:00,73.99,74.0,73.91,73.92,20600.0,26.6102,26.6138,26.5814,26.585,20600.0
2006-04-28 14:50:00,73.93,73.94,73.85,73.87,44600.0,26.5886,26.5922,26.5598,26.567,44600.0
2006-04-28 15:00:00,73.87,73.87,73.8,73.86,34600.0,26.567,26.567,26.5418,26.5634,34600.0
2006-04-28 15:10:00,73.85,73.85,73.8,73.8,59000.0,26.5598,26.5598,26.5418,26.5418,59000.0
2006-04-28 15:20:00,73.8,73.86,73.8,73.83,67900.0,26.5418,26.5634,26.5418,26.5526,67900.0
2006-04-28 15:30:00,73.83,73.85,73.82,73.82,49800.0,26.5526,26.5598,26.549,26.549,49800.0
2006-04-28 15:40:00,73.82,73.83,73.8,73.81,57900.0,26.549,26.5526,26.5418,26.5454,57900.0
2006-04-28 15:50:00,73.82,73.82,73.75,73.8,85900.0,26.549,26.549,26.5239,26.5418,85900.0
2006-05-01 09:30:00,74.25,74.38,74.2,74.32,133900.0,26.7037,26.7504,26.6857,26.7289,133900.0
2006-05-01 09:40:00,74.3,74.48,74.19,74.45,104400.0,26.7217,26.7864,26.6821,26.7756,104400.0
2006-05-01 09:50:00,74.48,74.57,74.34,74.55,112200.0,26.7864,26.8188,26.7361,26.8116,112200.0
2006-05-01 10:00:00,74.55,74.55,74.4,74.49,109600.0,26.8116,26.8116,26.7576,26.79,109600.0
2006-05-01 10:10:00,74.51,74.51,74.44,74.46,92000.0,26.7972,26.7972,26.772,26.7792,92000.0
2006-05-01 10:20:00,74.49,74.5,74.37,74.49,80400.0,26.79,26.7936,26.7468,26.79,80400.0
2006-05-01 10:30:00,74.49,74.54,74.45,74.51,96100.0,26.79,26.808,26.7756,26.7972,96100.0
2006-05-01 10:40:00,74.52,74.56,74.49,74.56,44200.0,26.8008,26.8152,26.79,26.8152,44200.0
2006-05-01 10:50:00,74.55,74.56,74.51,74.52,43000.0,26.8116,26.8152,26.7972,26.8008,43000.0
2006-05-01 11:00:00,74.52,74.55,74.44,74.51,45500.0,26.8008,26.8116,26.772,26.7972,45500.0
2006-05-01 11:10:00,74.5,74.59,74.49,74.58,62900.0,26.7936,26.826,26.79,26.8224,62900.0
2006-05-01 11:20:00,74.58,74.67,74.56,74.66,50400.0,26.8224,26.8547,26.8152,26.8511,50400.0
2006-05-01 11:30:00,74.67,74.67,74.55,74.59,70800.0,26.8547,26.8547,26.8116,26.826,70800.0
2006-05-01 11:40:00,74.6,74.6,74.51,74.55,57500.0,26.8296,26.8296,26.7972,26.8116,57500.0
2006-05-01 11:50:00,74.55,74.56,74.49,74.49,44200.0,26.8116,26.8152,26.79,26.79,44200.0
2006-05-01 12:00:00,74.5,74.5,74.35,74.41,140400.0,26.7936,26.7936,26.7397,26.7612,140400.0
2006-05-01 12:10:00,74.42,74.54,74.42,74.53,62600.0,26.7648,26.808,26.7648,26.8044,62600.0
2006-05-01 12:20:00,74.52,74.58,74.5,74.53,68600.0,26.8008,26.8224,26.7936,26.8044,68600.0
2006-05-01 12:30:00,74.53,74.57,74.52,74.52,55800.0,26.8044,26.8188,26.8008,26.8008,55800.0
2006-05-01 12:40:00,74.52,74.63,74.52,74.6,70000.0,26.8008,26.8404,26.8008,26.8296,70000.0
2006-05-01 12:50:00,74.6,74.63,74.6,74.63,61200.0,26.8296,26.8404,26.8296,26.8404,61200.0
2006-05-01 13:00:00,74.63,74.69,74.6,74.67,66800.0,26.8404,26.8619,26.8296,26.8547,66800.0
2006-05-01 13:10:00,74.69,74.75,74.68,74.74,60300.0,26.8619,26.8835,26.8583,26.8799,60300.0
2006-05-01 13:20:00,74.71,74.79,74.67,74.79,38300.0,26.8691,26.8979,26.8547,26.8979,38300.0
2006-05-01 13:30:00,74.79,74.84,74.78,74.83,36400.0,26.8979,26.9159,26.8943,26.9123,36400.0
2006-05-01 13:40:00,74.83,74.85,74.79,74.85,40800.0,26.9123,26.9195,26.8979,26.9195,40800.0
2006-05-01 13:50:00,74.85,74.89,74.83,74.89,27400.0,26.9195,26.9339,26.9123,26.9339,27400.0
2006-05-01 14:00:00,74.86,74.89,74.81,74.83,15900.0,26.9231,26.9339,26.9051,26.9123,15900.0
2006-05-01 14:10:00,74.84,74.92,74.84,74.9,37700.0,26.9159,26.9446,26.9159,26.9375,37700.0
2006-05-01 14:20:00,74.9,74.97,74.83,74.96,43700.0,26.9375,26.9626,26.9123,26.959,43700.0
2006-05-01 14:30:00,74.95,74.98,74.85,74.9,38200.0,26.9554,26.9662,26.9195,26.9375,38200.0
2006-05-01 14:40:00,74.89,74.95,74.87,74.91,28000.0,26.9339,26.9554,26.9267,26.9411,28000.0
2006-05-01 14:50:00,74.91,74.92,74.81,74.84,30200.0,26.9411,26.9446,26.9051,26.9159,30200.0
2006-05-01 15:00:00,74.84,74.9,74.82,74.86,127600.0,26.9159,26.9375,26.9087,26.9231,127600.0
2006-05-01 15:10:00,74.85,74.97,74.81,74.82,103100.0,26.9195,26.9626,26.9051,26.9087,103100.0
2006-05-01 15:20:00,74.82,74.83,74.48,74.55,238500.0,26.9087,26.9123,26.7864,26.8116,238500.0
2006-05-01 15:30:00,74.55,74.55,74.3,74.46,84200.0,26.8116,26.8116,26.7217,26.7792,84200.0
2006-05-01 15:40:00,74.47,74.47,74.31,74.4,77700.0,26.7828,26.7828,26.7253,26.7576,77700.0
2006-05-01 15:50:00,74.42,74.47,74.25,74.36,163800.0,26.7648,26.7828,26.7037,26.7432,163800.0
2006-05-02 09:30:00,75.63,75.82,75.63,75.74,404300.0,27.2,27.2683,27.2,27.2396,404300.0
2006-05-02 09:40:00,75.73,75.75,75.68,75.68,216600.0,27.236,27.2432,27.218,27.218,216600.0
2006-05-02 09:50:00,75.67,75.69,75.58,75.67,116000.0,27.2144,27.2216,27.182,27.2144,116000.0
2006-05-02 10:00:00,75.68,75.7,75.57,75.6,174600.0,27.218,27.2252,27.1784,27.1892,174600.0
2006-05-02 10:10:00,75.6,75.7,75.6,75.69,174100.0,27.1892,27.2252,27.1892,27.2216,174100.0
2006-05-02 10:20:00,75.67,75.94,75.66,75.87,161700.0,27.2144,27.3115,27.2108,27.2863,161700.0
2006-05-02 10:30:00,75.87,75.92,75.76,75.81,98800.0,27.2863,27.3043,27.2468,27.2647,98800.0
2006-05-02 10:40:00,75.81,75.84,75.77,75.82,74100.0,27.2647,27.2755,27.2503,27.2683,74100.0
2006-05-02 10:50:00,75.83,75.83,75.69,75.73,166400.0,27.2719,27.2719,27.2216,27.236,166400.0
2006-05-02 11:00:00,75.74,75.77,75.67,75.7,120000.0,27.2396,27.2503,27.2144,27.2252,120000.0
2006-05-02 11:10:00,75.7,75.77,75.68,75.74,102300.0,27.2252,27.2503,27.218,27.2396,102300.0
2006-05-02 11:20:00,75.73,75.88,75.72,75.83,133900.0,27.236,27.2899,27.2324,27.2719,133900.0
2006-05-02 11:30:00,75.85,75.87,75.8,75.82,85100.0,27.2791,27.2863,27.2611,27.2683,85100.0
2006-05-02 11:40:00,75.81,75.86,75.81,75.83,59800.0,27.2647,27.2827,27.2647,27.2719,59800.0
2006-05-02 11:50:00,75.81,75.83,75.79,75.82,30000.0,27.2647,27.2719,27.2575,27.2683,30000.0
2006-05-02 12:00:00,75.82,75.84,75.82,75.82,41300.0,27.2683,27.2755,27.2683,27.2683,41300.0
2006-05-02 12:10:00,75.82,75.82,75.77,75.79,25800.0,27.2683,27.2683,27.2503,27.2575,25800.0
2006-05-02 12:20:00,75.78,75.79,75.75,75.77,29800.0,27.2539,27.2575,27.2432,27.2503,29800.0
2006-05-02 12:30:00,75.79,75.9,75.77,75.89,80600.0,27.2575,27.2971,27.2503,27.2935,80600.0
2006-05-02 12:40:00,75.89,75.97,75.87,75.96,77600.0,27.2935,27.3223,27.2863,27.3187,77600.0
2006-05-02 12:50:00,75.96,76.07,75.95,75.99,88900.0,27.3187,27.3582,27.3151,27.3295,88900.0
2006-05-02 13:00:00,75.98,76.1,75.95,76.06,39200.0,27.3259,27.369,27.3151,27.3546,39200.0
2006-05-02 13:10:00,76.06,76.13,76.04,76.08,57300.0,27.3546,27.3798,27.3475,27.3618,57300.0
2006-05-02 13:20:00,76.08,76.14,76.07,76.13,29500.0,27.3618,27.3834,27.3582,27.3798,29500.0
2006-05-02 13:30:00,76.12,76.15,76.1,76.11,41300.0,27.3762,27.387,27.369,27.3726,41300.0
2006-05-02 13:40:00,76.11,76.17,76.1,76.17,37500.0,27.3726,27.3942,27.369,27.3942,37500.0
2006-05-02 13:50:00,76.16,76.18,76.11,76.11,41200.0,27.3906,27.3978,27.3726,27.3726,41200.0
2006-05-02 14:00:00,76.11,76.16,76.01,76.15,56300.0,27.3726,27.3906,27.3367,27.387,56300.0
2006-05-02 14:10:00,76.14,76.16,76.13,76.16,66600.0,27.3834,27.3906,27.3798,27.3906,66600.0
2006-05-02 14:20:00,76.16,76.2,76.15,76.15,54800.0,27.3906,27.405,27.387,27.387,54800.0
2006-05-02 14:30:00,76.15,76.17,76.09,76.17,33800.0,27.387,27.3942,27.3654,27.3942,33800.0
2006-05-02 14:40:00,76.17,76.2,76.12,76.19,34700.0,27.3942,27.405,27.3762,27.4014,34700.0
2006-05-02 14:50:00,76.18,76.21,76.13,76.16,50100.0,27.3978,27.4086,27.3798,27.3906,50100.0
2006-05-02 15:00:00,76.16,76.24,76.16,76.23,80200.0,27.3906,27.4194,27.3906,27.4158,80200.0
2006-05-02 15:10:00,76.25,76.37,76.23,76.34,83400.0,27.423,27.4661,27.4158,27.4553,83400.0
2006-05-02 15:20:00,76.33,76.4,76.33,76.39,79800.0,27.4518,27.4769,27.4518,27.4733,79800.0
2006-05-02 15:30:00,76.4,76.42,76.29,76.32,224600.0,27.4769,27.4841,27.4374,27.4482,224600.0
2006-05-02 15:40:00,76.31,76.39,76.28,76.3,239400.0,27.4446,27.4733,27.4338,27.441,239400.0
2006-05-02 15:50:00,76.28,76.31,76.26,76.29,211300.0,27.4338,27.4446,27.4266,27.4374,211300.0
2006-05-03 09:30:00,76.15,76.17,75.96,76.03,207100.0,27.387,27.3942,27.3187,27.3439,207100.0
2006-05-03 09:40:00,76.03,76.04,75.74,75.84,110500.0,27.3439,27.3475,27.2396,27.2755,110500.0
2006-05-03 09:50:00,75.82,75.96,75.76,75.93,58000.0,27.2683,27.3187,27.2468,27.3079,58000.0
2006-05-03 10:00:00,75.94,75.94,75.5,75.52,168200.0,27.3115,27.3115,27.1532,27.1604,168200.0
2006-05-03 10:10:00,75.53,75.68,75.49,75.62,85900.0,27.164,27.218,27.1496,27.1964,85900.0
2006-05-03 10:20:00,75.62,75.72,75.59,75.62,88000.0,27.1964,27.2324,27.1856,27.1964,88000.0
2006-05-03 10:30:00,75.62,75.63,75.1,75.26,234900.0,27.1964,27.2,27.0094,27.0669,234900.0
2006-05-03 10:40:00,75.26,75.37,75.08,75.09,181900.0,27.0669,27.1065,27.0022,27.0058,181900.0
2006-05-03 10:50:00,75.09,75.18,74.93,75.16,173100.0,27.0058,27.0382,26.9482,27.031,173100.0
2006-05-03 11:00:00,75.16,75.17,74.99,75.08,166300.0,27.031,27.0346,26.9698,27.0022,166300.0
2006-05-03 11:10:00,75.1,75.23,75.01,75.01,110900.0,27.0094,27.0561,26.977,26.977,110900.0
2006-05-03 11:20:00,75.0,75.02,74.83,74.91,137700.0,26.9734,26.9806,26.9123,26.9411,137700.0
2006-05-03 11:30:00,74.9,74.91,74.71,74.77,64900.0,26.9375,26.9411,26.8691,26.8907,64900.0
2006-05-03 11:40:00,74.76,74.97,74.75,74.97,64300.0,26.8871,26.9626,26.8835,26.9626,64300.0
2006-05-03 11:50:00,74.97,75.14,74.97,75.14,95100.0,26.9626,27.0238,26.9626,27.0238,95100.0
2006-05-03 12:00:00,75.16,75.25,75.13,75.16,35700.0,27.031,27.0633,27.0202,27.031,35700.0
2006-05-03 12:10:00,75.16,75.18,75.06,75.18,14500.0,27.031,27.0382,26.995,27.0382,14500.0
2006-05-03 12:20:00,75.17,75.21,75.07,75.15,20600.0,27.0346,27.0489,26.9986,27.0274,20600.0
2006-05-03 12:30:00,75.17,75.22,75.14,75.18,28900.0,27.0346,27.0525,27.0238,27.0382,28900.0
2006-05-03 12:40:00,75.18,75.22,75.12,75.22,40300.0,27.0382,27.0525,27.0166,27.0525,40300.0
2006-05-03 12:50:00,75.16,75.19,75.11,75.11,8800.0,27.031,27.0418,27.013,27.013,8800.0
2006-05-03 13:00:00,75.17,75.19,75.09,75.16,74000.0,27.0346,27.0418,27.0058,27.031,74000.0
2006-05-03 13:10:00,75.14,75.15,75.02,75.05,46400.0,27.0238,27.0274,26.9806,26.9914,46400.0
2006-05-03 13:20:00,75.06,75.09,75.02,75.05,32300.0,26.995,27.0058,26.9806,26.9914,32300.0
2006-05-03 13:30:00,75.04,75.07,74.95,74.97,43600.0,26.9878,26.9986,26.9554,26.9626,43600.0
2006-05-03 13:40:00,74.98,74.98,74.85,74.85,26100.0,26.9662,26.9662,26.9195,26.9195,26100.0
2006-05-03 13:50:00,74.85,74.85,74.75,74.8,43600.0,26.9195,26.9195,26.8835,26.9015,43600.0
2006-05-03 14:00:00,74.8,74.83,74.77,74.82,22900.0,26.9015,26.9123,26.8907,26.9087,22900.0
2006-05-03 14:10:00,74.8,74.83,74.76,74.81,80300.0,26.9015,26.9123,26.8871,26.9051,80300.0
2006-05-03 14:20:00,74.82,74.83,74.72,74.8,28800.0,26.9087,26.9123,26.8727,26.9015,28800.0
2006-05-03 14:30:00,74.77,74.87,74.75,74.85,45800.0,26.8907,26.9267,26.8835,26.9195,45800.0
2006-05-03 14:40:00,74.85,74.9,74.79,74.81,25700.0,26.9195,26.9375,26.8979,26.9051,25700.0
2006-05-03 14:50:00,74.82,74.89,74.76,74.76,23600.0,26.9087,26.9339,26.8871,26.8871,23600.0
2006-05-03 15:00:00,74.77,74.94,74.74,74.88,41500.0,26.8907,26.9518,26.8799,26.9303,41500.0
2006-05-03 15:10:00,74.9,75.0,74.86,74.86,48900.0,26.9375,26.9734,26.9231,26.9231,48900.0
2006-05-03 15:20:00,74.87,74.89,74.82,74.89,84500.0,26.9267,26.9339,26.9087,26.9339,84500.0
2006-05-03 15:30:00,74.89,75.12,74.89,75.09,116100.0,26.9339,27.0166,26.9339,27.0058,116100.0
2006-05-03 15:40:00,75.09,75.15,75.02,75.12,69900.0,27.0058,27.0274,26.9806,27.0166,69900.0
2006-05-03 15:50:00,75.11,75.13,75.03,75.05,97500.0,27.013,27.0202,26.9842,26.9914,97500.0
2006-05-04 09:30:00,75.07,75.2,74.88,74.91,236300.0,26.9986,27.0454,26.9303,26.9411,236300.0
2006-05-04 09:40:00,74.95,75.25,74.95,75.25,97300.0,26.9554,27.0633,26.9554,27.0633,97300.0
2006-05-04 09:50:00,75.26,75.45,75.23,75.34,102000.0,27.0669,27.1353,27.0561,27.0957,102000.0
2006-05-04 10:00:00,75.35,75.64,75.33,75.59,131800.0,27.0993,27.2036,27.0921,27.1856,131800.0
2006-05-04 10:10:00,75.6,75.77,75.6,75.73,106200.0,27.1892,27.2503,27.1892,27.236,106200.0
2006-05-04 10:20:00,75.73,75.78,75.68,75.76,80700.0,27.236,27.2539,27.218,27.2468,80700.0
2006-05-04 10:30:00,75.75,75.85,75.63,75.63,137900.0,27.2432,27.2791,27.2,27.2,137900.0
2006-05-04 10:40:00,75.62,75.8,75.57,75.8,110200.0,27.1964,27.2611,27.1784,27.2611,110200.0
2006-05-04 10:50:00,75.81,75.85,75.76,75.81,127600.0,27.2647,27.2791,27.2468,27.2647,127600.0
2006-05-04 11:00:00,75.78,75.8,75.7,75.7,165600.0,27.2539,27.2611,27.2252,27.2252,165600.0
2006-05-04 11:10:00,75.7,75.7,75.43,75.43,182300.0,27.2252,27.2252,27.1281,27.1281,182300.0
2006-05-04 11:20:00,75.44,75.54,75.39,75.5,170000.0,27.1317,27.1676,27.1137,27.1532,170000.0
2006-05-04 11:30:00,75.51,75.51,75.46,75.47,58300.0,27.1568,27.1568,27.1389,27.1425,58300.0
2006-05-04 11:40:00,75.46,75.46,75.22,75.23,63900.0,27.1389,27.1389,27.0525,27.0561,63900.0
2006-05-04 11:50:00,75.21,75.23,74.9,74.92,132400.0,27.0489,27.0561,26.9375,26.9446,132400.0
2006-05-04 12:00:00,74.91,75.03,74.74,74.8,159400.0,26.9411,26.9842,26.8799,26.9015,159400.0
2006-05-04 12:10:00,74.8,74.86,74.52,74.54,123400.0,26.9015,26.9231,26.8008,26.808,123400.0
2006-05-04 12:20:00,74.56,74.64,74.5,74.62,87000.0,26.8152,26.8439,26.7936,26.8368,87000.0
2006-05-04 12:30:00,74.6,74.73,74.55,74.62,95800.0,26.8296,26.8763,26.8116,26.8368,95800.0
2006-05-04 12:40:00,74.61,74.76,74.57,74.75,72700.0,26.8332,26.8871,26.8188,26.8835,72700.0
2006-05-04 12:50:00,74.77,74.88,74.77,74.87,87200.0,26.8907,26.9303,26.8907,26.9267,87200.0
2006-05-04 13:00:00,74.88,74.91,74.78,74.8,156000.0,26.9303,26.9411,26.8943,26.9015,156000.0
2006-05-04 13:10:00,74.8,74.89,74.79,74.89,50600.0,26.9015,26.9339,26.8979,26.9339,50600.0
2006-05-04 13:20:00,74.87,74.9,74.72,74.77,41400.0,26.9267,26.9375,26.8727,26.8907,41400.0
2006-05-04 13:30:00,74.77,74.83,74.67,74.67,72500.0,26.8907,26.9123,26.8547,26.8547,72500.0
2006-05-04 13:40:00,74.67,74.93,74.62,74.93,86600.0,26.8547,26.9482,26.8368,26.9482,86600.0
2006-05-04 13:50:00,74.92,75.0,74.88,74.91,76500.0,26.9446,26.9734,26.9303,26.9411,76500.0
2006-05-04 14:00:00,74.9,74.91,74.78,74.9,78100.0,26.9375,26.9411,26.8943,26.9375,78100.0
2006-05-04 14:10:00,74.89,75.14,74.87,75.09,216100.0,26.9339,27.0238,26.9267,27.0058,216100.0
2006-05-04 14:20:00,75.1,75.15,75.01,75.13,133700.0,27.0094,27.0274,26.977,27.0202,133700.0
2006-05-04 14:30:00,75.12,75.2,75.12,75.15,116500.0,27.0166,27.0454,27.0166,27.0274,116500.0
2006-05-04 14:40:00,75.14,75.19,75.03,75.03,41200.0,27.0238,27.0418,26.9842,26.9842,41200.0
2006-05-04 14:50:00,75.04,75.04,74.91,74.94,128000.0,26.9878,26.9878,26.9411,26.9518,128000.0
2006-05-04 15:00:00,74.93,74.94,74.83,74.83,98100.0,26.9482,26.9518,26.9123,26.9123,98100.0
2006-05-04 15:10:00,74.84,75.04,74.82,75.03,90100.0,26.9159,26.9878,26.9087,26.9842,90100.0
2006-05-04 15:20:00,75.03,75.15,74.99,75.15,78600.0,26.9842,27.0274,26.9698,27.0274,78600.0
2006-05-04 15:30:00,75.14,75.26,75.11,75.12,111500.0,27.0238,27.0669,27.013,27.0166,111500.0
2006-05-04 15:40:00,75.11,75.23,75.08,75.21,114100.0,27.013,27.0561,27.0022,27.0489,114100.0
2006-05-04 15:50:00,75.22,75.28,75.21,75.26,109900.0,27.0525,27.0741,27.0489,27.0669,109900.0
2006-05-05 09:30:00,75.77,75.95,75.77,75.94,113000.0,27.2503,27.3151,27.2503,27.3115,113000.0
2006-05-05 09:40:00,75.94,75.95,75.75,75.78,92100.0,27.3115,27.3151,27.2432,27.2539,92100.0
2006-05-05 09:50:00,75.75,75.95,75.65,75.95,143700.0,27.2432,27.3151,27.2072,27.3151,143700.0
2006-05-05 10:00:00,75.98,76.06,75.84,75.86,201400.0,27.3259,27.3546,27.2755,27.2827,201400.0
2006-05-05 10:10:00,75.86,75.97,75.8,75.9,132700.0,27.2827,27.3223,27.2611,27.2971,132700.0
2006-05-05 10:20:00,75.91,76.03,75.85,75.86,108000.0,27.3007,27.3439,27.2791,27.2827,108000.0
2006-05-05 10:30:00,75.86,75.92,75.77,75.81,118300.0,27.2827,27.3043,27.2503,27.2647,118300.0
2006-05-05 10:40:00,75.8,75.8,75.69,75.76,99500.0,27.2611,27.2611,27.2216,27.2468,99500.0
2006-05-05 10:50:00,75.76,75.97,75.74,75.9,60900.0,27.2468,27.3223,27.2396,27.2971,60900.0
2006-05-05 11:00:00,75.9,76.0,75.87,76.0,84300.0,27.2971,27.3331,27.2863,27.3331,84300.0
2006-05-05 11:10:00,76.0,76.27,75.97,76.26,217500.0,27.3331,27.4302,27.3223,27.4266,217500.0
2006-05-05 11:20:00,76.27,76.34,76.17,76.22,109200.0,27.4302,27.4553,27.3942,27.4122,109200.0
2006-05-05 11:30:00,76.22,76.33,76.17,76.17,107500.0,27.4122,27.4518,27.3942,27.3942,107500.0
2006-05-05 11:40:00,76.2,76.24,76.15,76.16,70000.0,27.405,27.4194,27.387,27.3906,70000.0
2006-05-05 11:50:00,76.14,76.15,76.03,76.08,63500.0,27.3834,27.387,27.3439,27.3618,63500.0
2006-05-05 12:00:00,76.1,76.22,76.05,76.2,79300.0,27.369,27.4122,27.351,27.405,79300.0
2006-05-05 12:10:00,76.18,76.21,76.12,76.19,43100.0,27.3978,27.4086,27.3762,27.4014,43100.0
2006-05-05 12:20:00,76.19,76.19,76.07,76.08,33400.0,27.4014,27.4014,27.3582,27.3618,33400.0
2006-05-05 12:30:00,76.08,76.18,76.06,76.17,26100.0,27.3618,27.3978,27.3546,27.3942,26100.0
2006-05-05 12:40:00,76.17,76.17,76.12,76.14,21200.0,27.3942,27.3942,27.3762,27.3834,21200.0
2006-05-05 12:50:00,76.14,76.14,76.02,76.06,49200.0,27.3834,27.3834,27.3403,27.3546,49200.0
2006-05-05 13:00:00,76.05,76.11,76.05,76.1,24700.0,27.351,27.3726,27.351,27.369,24700.0
2006-05-05 13:10:00,76.11,76.14,76.06,76.07,108400.0,27.3726,27.3834,27.3546,27.3582,108400.0
2006-05-05 13:20:00,76.08,76.1,76.06,76.06,106700.0,27.3618,27.369,27.3546,27.3546,106700.0
2006-05-05 13:30:00,76.05,76.09,76.05,76.07,69700.0,27.351,27.3654,27.351,27.3582,69700.0
2006-05-05 13:40:00,76.07,76.09,76.04,76.06,95000.0,27.3582,27.3654,27.3475,27.3546,95000.0
2006-05-05 13:50:00,76.06,76.07,76.03,76.03,98800.0,27.3546,27.3582,27.3439,27.3439,98800.0
2006-05-05 14:00:00,76.03,76.07,76.01,76.07,15200.0,27.3439,27.3582,27.3367,27.3582,15200.0
2006-05-05 14:10:00,76.06,76.15,76.06,76.08,282000.0,27.3546,27.387,27.3546,27.3618,282000.0
2006-05-05 14:20:00,76.08,76.13,76.07,76.07,33100.0,27.3618,27.3798,27.3582,27.3582,33100.0
2006-05-05 14:30:00,76.07,76.12,76.07,76.1,38800.0,27.3582,27.3762,27.3582,27.369,38800.0
2006-05-05 14:40:00,76.1,76.17,76.07,76.14,78000.0,27.369,27.3942,27.3582,27.3834,78000.0
2006-05-05 14:50:00,76.15,76.18,76.1,76.1,62100.0,27.387,27.3978,27.369,27.369,62100.0
2006-05-05 15:00:00,76.1,76.17,76.07,76.09,102500.0,27.369,27.3942,27.3582,27.3654,102500.0
2006-05-05 15:10:00,76.09,76.13,76.05,76.1,57600.0,27.3654,27.3798,27.351,27.369,57600.0
2006-05-05 15:20:00,76.11,76.17,76.08,76.16,86600.0,27.3726,27.3942,27.3618,27.3906,86600.0
2006-05-05 15:30:00,76.17,76.31,76.15,76.31,106800.0,27.3942,27.4446,27.387,27.4446,106800.0
2006-05-05 15:40:00,76.28,76.32,76.25,76.31,123900.0,27.4338,27.4482,27.423,27.4446,123900.0
2006-05-05 15:50:00,76.31,76.45,76.29,76.43,139600.0,27.4446,27.4949,27.4374,27.4877,139600.0
2006-05-08 09:30:00,75.47,75.52,75.45,75.45,109000.0,27.1425,27.1604,27.1353,27.1353,109000.0
2006-05-08 09:40:00,75.44,75.47,75.35,75.41,118000.0,27.1317,27.1425,27.0993,27.1209,118000.0
2006-05-08 09:50:00,75.4,75.45,75.26,75.26,98700.0,27.1173,27.1353,27.0669,27.0669,98700.0
2006-05-08 10:00:00,75.27,75.51,75.26,75.41,100100.0,27.0705,27.1568,27.0669,27.1209,100100.0
2006-05-08 10:10:00,75.38,75.45,75.21,75.22,105000.0,27.1101,27.1353,27.0489,27.0525,105000.0
2006-05-08 10:20:00,75.22,75.43,75.21,75.43,178700.0,27.0525,27.1281,27.0489,27.1281,178700.0
2006-05-08 10:30:00,75.44,75.7,75.44,75.59,174600.0,27.1317,27.2252,27.1317,27.1856,174600.0
2006-05-08 10:40:00,75.57,75.57,75.4,75.48,59600.0,27.1784,27.1784,27.1173,27.1461,59600.0
2006-05-08 10:50:00,75.48,75.58,75.43,75.58,50900.0,27.1461,27.182,27.1281,27.182,50900.0
2006-05-08 11:00:00,75.59,75.65,75.56,75.59,102100.0,27.1856,27.2072,27.1748,27.1856,102100.0
2006-05-08 11:10:00,75.57,75.62,75.38,75.39,90600.0,27.1784,27.1964,27.1101,27.1137,90600.0
2006-05-08 11:20:00,75.39,75.4,75.25,75.25,69400.0,27.1137,27.1173,27.0633,27.0633,69400.0
2006-05-08 11:30:00,75.26,75.37,75.23,75.27,84700.0,27.0669,27.1065,27.0561,27.0705,84700.0
2006-05-08 11:40:00,75.25,75.27,75.2,75.27,22300.0,27.0633,27.0705,27.0454,27.0705,22300.0
2006-05-08 11:50:00,75.26,75.29,75.24,75.26,24700.0,27.0669,27.0777,27.0597,27.0669,24700.0
2006-05-08 12:00:00,75.27,75.36,75.26,75.3,24000.0,27.0705,27.1029,27.0669,27.0813,24000.0
2006-05-08 12:10:00,75.27,75.36,75.27,75.32,63300.0,27.0705,27.1029,27.0705,27.0885,63300.0
2006-05-08 12:20:00,75.3,75.38,75.28,75.36,15200.0,27.0813,27.1101,27.0741,27.1029,15200.0
2006-05-08 12:30:00,75.37,75.45,75.35,75.45,12800.0,27.1065,27.1353,27.0993,27.1353,12800.0
2006-05-08 12:40:00,75.46,75.63,75.46,75.61,135000.0,27.1389,27.2,27.1389,27.1928,135000.0
2006-05-08 12:50:00,75.62,75.69,75.62,75.69,90100.0,27.1964,27.2216,27.1964,27.2216,90100.0
2006-05-08 13:00:00,75.68,75.69,75.61,75.65,43400.0,27.218,27.2216,27.1928,27.2072,43400.0
2006-05-08 13:10:00,75.65,75.66,75.61,75.66,29300.0,27.2072,27.2108,27.1928,27.2108,29300.0
2006-05-08 13:20:00,75.67,75.67,75.62,75.64,25400.0,27.2144,27.2144,27.1964,27.2036,25400.0
2006-05-08 13:30:00,75.62,75.64,75.59,75.64,27700.0,27.1964,27.2036,27.1856,27.2036,27700.0
2006-05-08 13:40:00,75.64,75.66,75.6,75.61,11800.0,27.2036,27.2108,27.1892,27.1928,11800.0
2006-05-08 13:50:00,75.6,75.63,75.6,75.61,17600.0,27.1892,27.2,27.1892,27.1928,17600.0
2006-05-08 14:00:00,75.61,75.67,75.59,75.59,42400.0,27.1928,27.2144,27.1856,27.1856,42400.0
2006-05-08 14:10:00,75.6,75.73,75.59,75.68,44500.0,27.1892,27.236,27.1856,27.218,44500.0
2006-05-08 14:20:00,75.69,75.79,75.65,75.78,34800.0,27.2216,27.2575,27.2072,27.2539,34800.0
2006-05-08 14:30:00,75.79,75.96,75.79,75.95,73400.0,27.2575,27.3187,27.2575,27.3151,73400.0
2006-05-08 14:40:00,75.95,75.97,75.85,75.87,32400.0,27.3151,27.3223,27.2791,27.2863,32400.0
2006-05-08 14:50:00,75.87,75.88,75.83,75.88,24300.0,27.2863,27.2899,27.2719,27.2899,24300.0
2006-05-08 15:00:00,75.86,75.87,75.74,75.75,35700.0,27.2827,27.2863,27.2396,27.2432,35700.0
2006-05-08 15:10:00,75.76,75.76,75.7,75.71,31500.0,27.2468,27.2468,27.2252,27.2288,31500.0
2006-05-08 15:20:00,75.71,75.75,75.64,75.67,104400.0,27.2288,27.2432,27.2036,27.2144,104400.0
2006-05-08 15:30:00,75.65,75.65,75.55,75.6,100400.0,27.2072,27.2072,27.1712,27.1892,100400.0
2006-05-08 15:40:00,75.58,75.65,75.57,75.61,136900.0,27.182,27.2072,27.1784,27.1928,136900.0
2006-05-08 15:50:00,75.61,75.65,75.55,75.61,182100.0,27.1928,27.2072,27.1712,27.1928,182100.0
2006-05-09 09:30:00,75.72,75.79,75.7,75.79,134600.0,27.2324,27.2575,27.2252,27.2575,134600.0
2006-05-09 09:40:00,75.8,75.83,75.73,75.8,86900.0,27.2611,27.2719,27.236,27.2611,86900.0
2006-05-09 09:50:00,75.85,76.05,75.83,75.94,129200.0,27.2791,27.351,27.2719,27.3115,129200.0
2006-05-09 10:00:00,75.91,75.93,75.74,75.86,93800.0,27.3007,27.3079,27.2396,27.2827,93800.0
2006-05-09 10:10:00,75.86,75.94,75.8,75.9,137000.0,27.2827,27.3115,27.2611,27.2971,137000.0
2006-05-09 10:20:00,75.89,75.92,75.8,75.91,63500.0,27.2935,27.3043,27.2611,27.3007,63500.0
2006-05-09 10:30:00,75.9,76.13,75.78,76.11,196300.0,27.2971,27.3798,27.2539,27.3726,196300.0
2006-05-09 10:40:00,76.12,76.12,75.95,76.05,87400.0,27.3762,27.3762,27.3151,27.351,87400.0
2006-05-09 10:50:00,76.05,76.09,76.02,76.08,103200.0,27.351,27.3654,27.3403,27.3618,103200.0
2006-05-09 11:00:00,76.08,76.15,76.01,76.15,188100.0,27.3618,27.387,27.3367,27.387,188100.0
2006-05-09 11:10:00,76.15,76.41,76.14,76.4,165800.0,27.387,27.4805,27.3834,27.4769,165800.0
2006-05-09 11:20:00,76.4,76.45,76.32,76.32,80700.0,27.4769,27.4949,27.4482,27.4482,80700.0
2006-05-09 11:30:00,76.34,76.38,76.24,76.24,98500.0,27.4553,27.4697,27.4194,27.4194,98500.0
2006-05-09 11:40:00,76.24,76.33,76.24,76.28,50600.0,27.4194,27.4518,27.4194,27.4338,50600.0
2006-05-09 11:50:00,76.26,76.26,76.15,76.15,17200.0,27.4266,27.4266,27.387,27.387,17200.0
2006-05-09 12:00:00,76.15,76.2,76.07,76.16,75100.0,27.387,27.405,27.3582,27.3906,75100.0
2006-05-09 12:10:00,76.16,76.16,75.96,76.02,57500.0,27.3906,27.3906,27.3187,27.3403,57500.0
2006-05-09 12:20:00,76.03,76.19,76.03,76.18,42400.0,27.3439,27.4014,27.3439,27.3978,42400.0
2006-05-09 12:30:00,76.18,76.21,76.12,76.12,29100.0,27.3978,27.4086,27.3762,27.3762,29100.0
2006-05-09 12:40:00,76.12,76.15,76.1,76.12,23900.0,27.3762,27.387,27.369,27.3762,23900.0
2006-05-09 12:50:00,76.12,76.13,76.08,76.08,13300.0,27.3762,27.3798,27.3618,27.3618,13300.0
2006-05-09 13:00:00,76.08,76.09,76.06,76.07,12900.0,27.3618,27.3654,27.3546,27.3582,12900.0
2006-05-09 13:10:00,76.07,76.07,76.0,76.03,27500.0,27.3582,27.3582,27.3331,27.3439,27500.0
2006-05-09 13:20:00,76.03,76.14,76.03,76.13,64000.0,27.3439,27.3834,27.3439,27.3798,64000.0
2006-05-09 13:30:00,76.15,76.24,76.12,76.23,50100.0,27.387,27.4194,27.3762,27.4158,50100.0
2006-05-09 13:40:00,76.24,76.27,76.21,76.26,33100.0,27.4194,27.4302,27.4086,27.4266,33100.0
2006-05-09 13:50:00,76.25,76.32,76.22,76.31,29600.0,27.423,27.4482,27.4122,27.4446,29600.0
2006-05-09 14:00:00,76.31,76.32,76.25,76.26,36700.0,27.4446,27.4482,27.423,27.4266,36700.0
2006-05-09 14:10:00,76.26,76.29,76.26,76.29,20300.0,27.4266,27.4374,27.4266,27.4374,20300.0
2006-05-09 14:20:00,76.29,76.32,76.27,76.32,20600.0,27.4374,27.4482,27.4302,27.4482,20600.0
2006-05-09 14:30:00,76.31,76.36,76.29,76.32,50700.0,27.4446,27.4625,27.4374,27.4482,50700.0
2006-05-09 14:40:00,76.31,76.33,76.3,76.31,25000.0,27.4446,27.4518,27.441,27.4446,25000.0
2006-05-09 14:50:00,76.31,76.32,76.3,76.3,23600.0,27.4446,27.4482,27.441,27.441,23600.0
2006-05-09 15:00:00,76.3,76.35,76.27,76.33,29800.0,27.441,27.4589,27.4302,27.4518,29800.0
2006-05-09 15:10:00,76.34,76.34,76.25,76.27,32100.0,27.4553,27.4553,27.423,27.4302,32100.0
2006-05-09 15:20:00,76.27,76.28,76.22,76.23,89900.0,27.4302,27.4338,27.4122,27.4158,89900.0
2006-05-09 15:30:00,76.24,76.25,76.2,76.23,82900.0,27.4194,27.423,27.405,27.4158,82900.0
2006-05-09 15:40:00,76.22,76.28,76.18,76.18,77500.0,27.4122,27.4338,27.3978,27.3978,77500.0
2006-05-09 15:50:00,76.17,76.25,76.15,76.24,82700.0,27.3942,27.423,27.387,27.4194,82700.0
2006-05-10 09:30:00,75.98,75.98,75.83,75.85,110500.0,27.5272,27.5272,27.4729,27.4801,110500.0
2006-05-10 09:40:00,75.85,76.0,75.85,75.89,60300.0,27.4801,27.5345,27.4801,27.4946,60300.0
2006-05-10 09:50:00,75.89,75.98,75.84,75.96,39200.0,27.4946,27.5272,27.4765,27.52,39200.0
2006-05-10 10:00:00,75.94,76.01,75.94,76.0,35400.0,27.5127,27.5381,27.5127,27.5345,35400.0
2006-05-10 10:10:00,76.0,76.02,75.95,76.0,88000.0,27.5345,27.5417,27.5164,27.5345,88000.0
2006-05-10 10:20:00,76.0,76.07,76.0,76.03,68500.0,27.5345,27.5598,27.5345,27.5453,68500.0
2006-05-10 10:30:00,76.03,76.03,75.57,75.57,187900.0,27.5453,27.5453,27.3787,27.3787,187900.0
2006-05-10 10:40:00,75.57,75.64,75.51,75.57,156900.0,27.3787,27.404,27.3569,27.3787,156900.0
2006-05-10 10:50:00,75.57,75.65,75.43,75.59,150500.0,27.3787,27.4077,27.328,27.3859,150500.0
2006-05-10 11:00:00,75.58,75.86,75.56,75.73,182500.0,27.3823,27.4837,27.3751,27.4366,182500.0
2006-05-10 11:10:00,75.72,75.73,75.53,75.54,141500.0,27.433,27.4366,27.3642,27.3678,141500.0
2006-05-10 11:20:00,75.54,75.57,75.36,75.37,143400.0,27.3678,27.3787,27.3026,27.3062,143400.0
2006-05-10 11:30:00,75.39,75.48,75.36,75.37,46400.0,27.3135,27.3461,27.3026,27.3062,46400.0
2006-05-10 11:40:00,75.37,75.43,75.31,75.43,35000.0,27.3062,27.328,27.2845,27.328,35000.0
2006-05-10 11:50:00,75.41,75.44,75.31,75.35,24000.0,27.3207,27.3316,27.2845,27.299,24000.0
2006-05-10 12:00:00,75.36,75.5,75.36,75.48,57900.0,27.3026,27.3533,27.3026,27.3461,57900.0
2006-05-10 12:10:00,75.48,75.52,75.46,75.51,75500.0,27.3461,27.3606,27.3388,27.3569,75500.0
2006-05-10 12:20:00,75.5,75.53,75.48,75.52,20000.0,27.3533,27.3642,27.3461,27.3606,20000.0
2006-05-10 12:30:00,75.52,75.6,75.52,75.58,36300.0,27.3606,27.3895,27.3606,27.3823,36300.0
2006-05-10 12:40:00,75.58,75.66,75.56,75.64,22700.0,27.3823,27.4113,27.3751,27.404,22700.0
2006-05-10 12:50:00,75.65,75.78,75.65,75.78,40200.0,27.4077,27.4548,27.4077,27.4548,40200.0
2006-05-10 13:00:00,75.78,75.92,75.78,75.88,62300.0,27.4548,27.5055,27.4548,27.491,62300.0
2006-05-10 13:10:00,75.87,75.92,75.83,75.9,12700.0,27.4874,27.5055,27.4729,27.4982,12700.0
2006-05-10 13:20:00,75.91,75.91,75.81,75.84,14300.0,27.5019,27.5019,27.4656,27.4765,14300.0
2006-05-10 13:30:00,75.85,75.95,75.84,75.84,31900.0,27.4801,27.5164,27.4765,27.4765,31900.0
2006-05-10 13:40:00,75.85,75.85,75.76,75.76,42200.0,27.4801,27.4801,27.4475,27.4475,42200.0
2006-05-10 13:50:00,75.76,75.76,75.65,75.68,57100.0,27.4475,27.4475,27.4077,27.4185,57100.0
2006-05-10 14:00:00,75.67,75.7,75.65,75.7,17700.0,27.4149,27.4258,27.4077,27.4258,17700.0
2006-05-10 14:10:00,75.7,75.77,75.47,75.63,56700.0,27.4258,27.4511,27.3425,27.4004,56700.0
2006-05-10 14:20:00,75.62,75.72,75.51,75.56,55600.0,27.3968,27.433,27.3569,27.3751,55600.0
2006-05-10 14:30:00,75.55,75.79,75.51,75.73,36300.0,27.3714,27.4584,27.3569,27.4366,36300.0
2006-05-10 14:40:00,75.73,76.03,75.73,75.96,62000.0,27.4366,27.5453,27.4366,27.52,62000.0
2006-05-10 14:50:00,75.96,76.0,75.92,75.97,45200.0,27.52,27.5345,27.5055,27.5236,45200.0
2006-05-10 15:00:00,76.0,76.15,75.97,76.11,88700.0,27.5345,27.5888,27.5236,27.5743,88700.0
2006-05-10 15:10:00,76.1,76.15,76.06,76.14,88800.0,27.5707,27.5888,27.5562,27.5852,88800.0
2006-05-10 15:20:00,76.16,76.25,76.14,76.15,62000.0,27.5924,27.625,27.5852,27.5888,62000.0
2006-05-10 15:30:00,76.16,76.18,76.06,76.11,105100.0,27.5924,27.5997,27.5562,27.5743,105100.0
2006-05-10 15:40:00,76.13,76.23,76.13,76.2,35800.0,27.5816,27.6178,27.5816,27.6069,35800.0
2006-05-10 15:50:00,76.19,76.34,76.17,76.34,102600.0,27.6033,27.6576,27.5961,27.6576,102600.0
2006-05-11 09:30:00,76.52,76.58,76.41,76.57,158700.0,27.7229,27.7446,27.683,27.741,158700.0
2006-05-11 09:40:00,76.57,76.67,76.49,76.51,147200.0,27.741,27.7772,27.712,27.7192,147200.0
2006-05-11 09:50:00,76.47,76.59,76.36,76.52,93600.0,27.7047,27.7482,27.6649,27.7229,93600.0
2006-05-11 10:00:00,76.51,76.51,76.21,76.37,149600.0,27.7192,27.7192,27.6105,27.6685,149600.0
2006-05-11 10:10:00,76.38,76.5,76.34,76.42,109800.0,27.6721,27.7156,27.6576,27.6866,109800.0
2006-05-11 10:20:00,76.41,76.43,76.25,76.25,49800.0,27.683,27.6903,27.625,27.625,49800.0
2006-05-11 10:30:00,76.26,76.49,76.18,76.18,145800.0,27.6287,27.712,27.5997,27.5997,145800.0
2006-05-11 10:40:00,76.19,76.41,76.15,76.33,131500.0,27.6033,27.683,27.5888,27.654,131500.0
2006-05-11 10:50:00,76.3,76.4,76.25,76.34,90400.0,27.6432,27.6794,27.625,27.6576,90400.0
2006-05-11 11:00:00,76.34,76.37,76.26,76.35,53700.0,27.6576,27.6685,27.6287,27.6613,53700.0
2006-05-11 11:10:00,76.36,76.4,76.21,76.26,83100.0,27.6649,27.6794,27.6105,27.6287,83100.0
2006-05-11 11:20:00,76.26,76.27,76.05,76.05,66600.0,27.6287,27.6323,27.5526,27.5526,66600.0
2006-05-11 11:30:00,76.04,76.1,75.93,75.98,53500.0,27.549,27.5707,27.5091,27.5272,53500.0
2006-05-11 11:40:00,75.99,76.14,75.96,76.11,44100.0,27.5308,27.5852,27.52,27.5743,44100.0
2006-05-11 11:50:00,76.12,76.12,76.04,76.07,29100.0,27.5779,27.5779,27.549,27.5598,29100.0
2006-05-11 12:00:00,76.08,76.08,76.0,76.0,53900.0,27.5635,27.5635,27.5345,27.5345,53900.0
2006-05-11 12:10:00,75.98,76.02,75.86,75.88,47100.0,27.5272,27.5417,27.4837,27.491,47100.0
2006-05-11 12:20:00,75.88,75.94,75.72,75.76,57800.0,27.491,27.5127,27.433,27.4475,57800.0
2006-05-11 12:30:00,75.75,75.81,75.68,75.74,56500.0,27.4439,27.4656,27.4185,27.4403,56500.0
2006-05-11 12:40:00,75.74,75.85,75.69,75.78,64500.0,27.4403,27.4801,27.4222,27.4548,64500.0
2006-05-11 12:50:00,75.77,75.89,75.74,75.86,37900.0,27.4511,27.4946,27.4403,27.4837,37900.0
2006-05-11 13:00:00,75.81,75.81,75.65,75.72,37000.0,27.4656,27.4656,27.4077,27.433,37000.0
2006-05-11 13:10:00,75.72,75.74,75.67,75.73,45800.0,27.433,27.4403,27.4149,27.4366,45800.0
2006-05-11 13:20:00,75.73,75.79,75.67,75.77,53100.0,27.4366,27.4584,27.4149,27.4511,53100.0
2006-05-11 13:30:00,75.8,75.84,75.8,75.81,46100.0,27.462,27.4765,27.462,27.4656,46100.0
2006-05-11 13:40:00,75.78,75.8,75.74,75.78,46400.0,27.4548,27.462,27.4403,27.4548,46400.0
2006-05-11 13:50:00,75.78,75.91,75.76,75.91,104200.0,27.4548,27.5019,27.4475,27.5019,104200.0
2006-05-11 14:00:00,75.91,76.03,75.91,75.95,104900.0,27.5019,27.5453,27.5019,27.5164,104900.0
2006-05-11 14:10:00,75.91,75.91,75.75,75.77,39500.0,27.5019,27.5019,27.4439,27.4511,39500.0
2006-05-11 14:20:00,75.77,75.87,75.77,75.82,78400.0,27.4511,27.4874,27.4511,27.4693,78400.0
2006-05-11 14:30:00,75.81,75.83,75.75,75.83,30900.0,27.4656,27.4729,27.4439,27.4729,30900.0
2006-05-11 14:40:00,75.86,75.86,75.8,75.8,70800.0,27.4837,27.4837,27.462,27.462,70800.0
2006-05-11 14:50:00,75.8,75.81,75.66,75.71,63600.0,27.462,27.4656,27.4113,27.4294,63600.0
2006-05-11 15:00:00,75.7,75.75,75.66,75.73,66400.0,27.4258,27.4439,27.4113,27.4366,66400.0
2006-05-11 15:10:00,75.73,75.73,75.66,75.69,28700.0,27.4366,27.4366,27.4113,27.4222,28700.0
2006-05-11 15:20:00,75.69,75.69,75.6,75.61,44500.0,27.4222,27.4222,27.3895,27.3932,44500.0
2006-05-11 15:30:00,75.61,75.61,75.47,75.57,73400.0,27.3932,27.3932,27.3425,27.3787,73400.0
2006-05-11 15:40:00,75.56,75.62,75.51,75.59,29300.0,27.3751,27.3968,27.3569,27.3859,29300.0
2006-05-11 15:50:00,75.59,75.6,75.52,75.53,73900.0,27.3859,27.3895,27.3606,27.3642,73900.0
2006-05-12 09:30:00,75.89,75.89,75.75,75.77,142900.0,27.4946,27.4946,27.4439,27.4511,142900.0
2006-05-12 09:40:00,75.77,75.98,75.77,75.92,100600.0,27.4511,27.5272,27.4511,27.5055,100600.0
2006-05-12 09:50:00,75.91,75.93,75.64,75.9,139300.0,27.5019,27.5091,27.404,27.4982,139300.0
2006-05-12 10:00:00,75.89,76.05,75.81,75.82,128400.0,27.4946,27.5526,27.4656,27.4693,128400.0
2006-05-12 10:10:00,75.83,75.95,75.78,75.82,94400.0,27.4729,27.5164,27.4548,27.4693,94400.0
2006-05-12 10:20:00,75.81,75.82,75.59,75.64,153300.0,27.4656,27.4693,27.3859,27.404,153300.0
2006-05-12 10:30:00,75.64,75.64,75.42,75.51,204000.0,27.404,27.404,27.3243,27.3569,204000.0
2006-05-12 10:40:00,75.51,75.51,75.26,75.26,88500.0,27.3569,27.3569,27.2664,27.2664,88500.0
2006-05-12 10:50:00,75.27,75.53,75.23,75.48,166200.0,27.27,27.3642,27.2555,27.3461,166200.0
2006-05-12 11:00:00,75.48,75.61,75.48,75.51,69800.0,27.3461,27.3932,27.3461,27.3569,69800.0
2006-05-12 11:10:00,75.48,75.48,75.33,75.35,83300.0,27.3461,27.3461,27.2917,27.299,83300.0
2006-05-12 11:20:00,75.34,75.35,74.98,74.98,122000.0,27.2954,27.299,27.1649,27.1649,122000.0
2006-05-12 11:30:00,74.98,75.0,74.71,74.75,137500.0,27.1649,27.1722,27.0671,27.0816,137500.0
2006-05-12 11:40:00,74.74,74.75,74.68,74.74,44000.0,27.078,27.0816,27.0562,27.078,44000.0
2006-05-12 11:50:00,74.74,74.87,74.72,74.73,94400.0,27.078,27.1251,27.0707,27.0744,94400.0
2006-05-12 12:00:00,74.75,74.83,74.72,74.74,68900.0,27.0816,27.1106,27.0707,27.078,68900.0
2006-05-12 12:10:00,74.75,74.79,74.54,74.55,77700.0,27.0816,27.0961,27.0055,27.0091,77700.0
2006-05-12 12:20:00,74.54,74.6,74.46,74.58,73600.0,27.0055,27.0273,26.9765,27.02,73600.0
2006-05-12 12:30:00,74.58,74.58,74.43,74.51,59600.0,27.02,27.02,26.9657,26.9946,59600.0
2006-05-12 12:40:00,74.55,74.62,74.43,74.59,34000.0,27.0091,27.0345,26.9657,27.0236,34000.0
2006-05-12 12:50:00,74.59,74.59,74.49,74.53,60000.0,27.0236,27.0236,26.9874,27.0019,60000.0
2006-05-12 13:00:00,74.53,74.65,74.52,74.58,69700.0,27.0019,27.0454,26.9983,27.02,69700.0
2006-05-12 13:10:00,74.57,74.57,74.46,74.54,58700.0,27.0164,27.0164,26.9765,27.0055,58700.0
2006-05-12 13:20:00,74.61,74.72,74.59,74.65,66800.0,27.0309,27.0707,27.0236,27.0454,66800.0
2006-05-12 13:30:00,74.65,74.69,74.59,74.67,27500.0,27.0454,27.0599,27.0236,27.0526,27500.0
2006-05-12 13:40:00,74.67,74.67,74.45,74.53,46500.0,27.0526,27.0526,26.9729,27.0019,46500.0
2006-05-12 13:50:00,74.53,74.58,74.51,74.52,24400.0,27.0019,27.02,26.9946,26.9983,24400.0
2006-05-12 14:00:00,74.52,74.64,74.5,74.6,70900.0,26.9983,27.0417,26.991,27.0273,70900.0
2006-05-12 14:10:00,74.59,74.76,74.58,74.62,113800.0,27.0236,27.0852,27.02,27.0345,113800.0
2006-05-12 14:20:00,74.62,74.7,74.55,74.57,56400.0,27.0345,27.0635,27.0091,27.0164,56400.0
2006-05-12 14:30:00,74.57,74.61,74.55,74.6,29100.0,27.0164,27.0309,27.0091,27.0273,29100.0
2006-05-12 14:40:00,74.62,74.65,74.52,74.54,35400.0,27.0345,27.0454,26.9983,27.0055,35400.0
2006-05-12 14:50:00,74.55,74.55,74.42,74.46,42500.0,27.0091,27.0091,26.962,26.9765,42500.0
2006-05-12 15:00:00,74.43,74.59,74.41,74.51,43300.0,26.9657,27.0236,26.9584,26.9946,43300.0
2006-05-12 15:10:00,74.51,74.61,74.48,74.61,77700.0,26.9946,27.0309,26.9838,27.0309,77700.0
2006-05-12 15:20:00,74.62,74.78,74.6,74.76,79800.0,27.0345,27.0925,27.0273,27.0852,79800.0
2006-05-12 15:30:00,74.76,74.76,74.67,74.7,77000.0,27.0852,27.0852,27.0526,27.0635,77000.0
2006-05-12 15:40:00,74.7,74.72,74.66,74.7,61400.0,27.0635,27.0707,27.049,27.0635,61400.0
2006-05-12 15:50:00,74.7,74.72,74.63,74.63,116200.0,27.0635,27.0707,27.0381,27.0381,116200.0
2006-05-15 09:30:00,73.03,73.15,73.01,73.11,147300.0,26.4584,26.5019,26.4512,26.4874,147300.0
2006-05-15 09:40:00,73.12,73.24,73.08,73.1,219000.0,26.4911,26.5345,26.4766,26.4838,219000.0
2006-05-15 09:50:00,73.1,73.11,72.9,73.02,92000.0,26.4838,26.4874,26.4114,26.4548,92000.0
2006-05-15 10:00:00,73.01,73.02,72.85,73.01,177600.0,26.4512,26.4548,26.3932,26.4512,177600.0
2006-05-15 10:10:00,73.02,73.31,72.93,73.25,147400.0,26.4548,26.5599,26.4222,26.5382,147400.0
2006-05-15 10:20:00,73.26,73.29,73.14,73.29,137500.0,26.5418,26.5526,26.4983,26.5526,137500.0
2006-05-15 10:30:00,73.29,73.42,73.17,73.33,224500.0,26.5526,26.5997,26.5092,26.5671,224500.0
2006-05-15 10:40:00,73.33,73.45,73.18,73.18,130700.0,26.5671,26.6106,26.5128,26.5128,130700.0
2006-05-15 10:50:00,73.17,73.27,73.07,73.09,112900.0,26.5092,26.5454,26.4729,26.4802,112900.0
2006-05-15 11:00:00,73.09,73.25,73.07,73.22,104200.0,26.4802,26.5382,26.4729,26.5273,104200.0
2006-05-15 11:10:00,73.21,73.38,73.19,73.29,123300.0,26.5237,26.5853,26.5164,26.5526,123300.0
2006-05-15 11:20:00,73.28,73.29,72.94,72.94,68900.0,26.549,26.5526,26.4258,26.4258,68900.0
2006-05-15 11:30:00,72.94,73.07,72.86,72.9,80800.0,26.4258,26.4729,26.3969,26.4114,80800.0
2006-05-15 11:40:00,72.86,73.01,72.86,73.0,25300.0,26.3969,26.4512,26.3969,26.4476,25300.0
2006-05-15 11:50:00,72.99,73.01,72.95,72.99,26800.0,26.444,26.4512,26.4295,26.444,26800.0
2006-05-15 12:00:00,72.99,73.16,72.97,73.1,54400.0,26.444,26.5055,26.4367,26.4838,54400.0
2006-05-15 12:10:00,73.1,73.18,73.1,73.16,64200.0,26.4838,26.5128,26.4838,26.5055,64200.0
2006-05-15 12:20:00,73.16,73.2,73.15,73.2,58200.0,26.5055,26.52,26.5019,26.52,58200.0
2006-05-15 12:30:00,73.18,73.24,73.14,73.14,94500.0,26.5128,26.5345,26.4983,26.4983,94500.0
2006-05-15 12:40:00,73.14,73.17,73.07,73.13,79400.0,26.4983,26.5092,26.4729,26.4947,79400.0
2006-05-15 12:50:00,73.13,73.14,72.97,72.97,32200.0,26.4947,26.4983,26.4367,26.4367,32200.0
2006-05-15 13:00:00,72.97,73.05,72.97,72.97,14800.0,26.4367,26.4657,26.4367,26.4367,14800.0
2006-05-15 13:10:00,72.97,72.97,72.89,72.9,36400.0,26.4367,26.4367,26.4077,26.4114,36400.0
2006-05-15 13:20:00,72.9,72.9,72.77,72.85,47900.0,26.4114,26.4114,26.3643,26.3932,47900.0
2006-05-15 13:30:00,72.85,72.86,72.74,72.77,43900.0,26.3932,26.3969,26.3534,26.3643,43900.0
2006-05-15 13:40:00,72.77,72.77,72.66,72.66,31300.0,26.3643,26.3643,26.3244,26.3244,31300.0
2006-05-15 13:50:00,72.65,72.8,72.58,72.75,56500.0,26.3208,26.3751,26.2954,26.357,56500.0
2006-05-15 14:00:00,72.8,72.93,72.8,72.93,63100.0,26.3751,26.4222,26.3751,26.4222,63100.0
2006-05-15 14:10:00,72.93,72.93,72.82,72.84,69300.0,26.4222,26.4222,26.3824,26.3896,69300.0
2006-05-15 14:20:00,72.85,72.88,72.77,72.88,91300.0,26.3932,26.4041,26.3643,26.4041,91300.0
2006-05-15 14:30:00,72.87,73.0,72.85,72.96,35600.0,26.4005,26.4476,26.3932,26.4331,35600.0
2006-05-15 14:40:00,72.93,72.94,72.78,72.78,21100.0,26.4222,26.4258,26.3679,26.3679,21100.0
2006-05-15 14:50:00,72.78,72.8,72.7,72.71,46000.0,26.3679,26.3751,26.3389,26.3425,46000.0
2006-05-15 15:00:00,72.72,72.79,72.68,72.73,33800.0,26.3461,26.3715,26.3316,26.3498,33800.0
2006-05-15 15:10:00,72.73,73.08,72.73,73.08,63700.0,26.3498,26.4766,26.3498,26.4766,63700.0
2006-05-15 15:20:00,73.07,73.2,73.03,73.13,79600.0,26.4729,26.52,26.4584,26.4947,79600.0
2006-05-15 15:30:00,73.12,73.25,73.08,73.22,136200.0,26.4911,26.5382,26.4766,26.5273,136200.0
2006-05-15 15:40:00,73.22,73.46,73.19,73.41,121300.0,26.5273,26.6142,26.5164,26.5961,121300.0
2006-05-15 15:50:00,73.4,73.5,73.35,73.45,209000.0,26.5925,26.6287,26.5744,26.6106,209000.0
2006-05-16 09:30:00,72.81,73.01,72.8,72.96,247600.0,26.3787,26.4512,26.3751,26.4331,247600.0
2006-05-16 09:40:00,72.95,72.96,72.8,72.88,155300.0,26.4295,26.4331,26.3751,26.4041,155300.0
2006-05-16 09:50:00,72.88,72.97,72.77,72.81,210800.0,26.4041,26.4367,26.3643,26.3787,210800.0
2006-05-16 10:00:00,72.8,72.85,72.67,72.67,132100.0,26.3751,26.3932,26.328,26.328,132100.0
2006-05-16 10:10:00,72.68,72.71,72.59,72.65,96700.0,26.3316,26.3425,26.299,26.3208,96700.0
2006-05-16 10:20:00,72.65,72.72,72.6,72.62,78400.0,26.3208,26.3461,26.3027,26.3099,78400.0
2006-05-16 10:30:00,72.62,72.66,72.52,72.54,77700.0,26.3099,26.3244,26.2737,26.2809,77700.0
2006-05-16 10:40:00,72.55,72.64,72.52,72.59,58100.0,26.2845,26.3172,26.2737,26.299,58100.0
2006-05-16 10:50:00,72.6,72.67,72.54,72.56,56900.0,26.3027,26.328,26.2809,26.2882,56900.0
2006-05-16 11:00:00,72.54,72.66,72.53,72.63,81400.0,26.2809,26.3244,26.2773,26.3135,81400.0
2006-05-16 11:10:00,72.65,72.66,72.51,72.56,52300.0,26.3208,26.3244,26.2701,26.2882,52300.0
2006-05-16 11:20:00,72.56,72.69,72.5,72.53,69700.0,26.2882,26.3353,26.2664,26.2773,69700.0
2006-05-16 11:30:00,72.55,72.55,72.42,72.46,60200.0,26.2845,26.2845,26.2374,26.2519,60200.0
2006-05-16 11:40:00,72.46,72.46,72.33,72.4,58700.0,26.2519,26.2519,26.2048,26.2302,58700.0
2006-05-16 11:50:00,72.41,72.53,72.37,72.5,106500.0,26.2338,26.2773,26.2193,26.2664,106500.0
2006-05-16 12:00:00,72.5,72.68,72.5,72.66,128700.0,26.2664,26.3316,26.2664,26.3244,128700.0
2006-05-16 12:10:00,72.66,72.73,72.63,72.7,123600.0,26.3244,26.3498,26.3135,26.3389,123600.0
2006-05-16 12:20:00,72.7,72.76,72.69,72.75,150100.0,26.3389,26.3606,26.3353,26.357,150100.0
2006-05-16 12:30:00,72.76,72.78,72.69,72.75,157400.0,26.3606,26.3679,26.3353,26.357,157400.0
2006-05-16 12:40:00,72.75,72.76,72.71,72.71,40200.0,26.357,26.3606,26.3425,26.3425,40200.0
2006-05-16 12:50:00,72.71,72.98,72.71,72.98,85600.0,26.3425,26.4403,26.3425,26.4403,85600.0
2006-05-16 13:00:00,72.96,72.98,72.85,72.9,48100.0,26.4331,26.4403,26.3932,26.4114,48100.0
2006-05-16 13:10:00,72.88,73.0,72.88,73.0,58400.0,26.4041,26.4476,26.4041,26.4476,58400.0
2006-05-16 13:20:00,73.0,73.19,72.99,73.16,103500.0,26.4476,26.5164,26.444,26.5055,103500.0
2006-05-16 13:30:00,73.19,73.5,73.18,73.43,142600.0,26.5164,26.6287,26.5128,26.6034,142600.0
2006-05-16 13:40:00,73.43,73.43,73.17,73.17,66200.0,26.6034,26.6034,26.5092,26.5092,66200.0
2006-05-16 13:50:00,73.2,73.35,73.17,73.29,55500.0,26.52,26.5744,26.5092,26.5526,55500.0
2006-05-16 14:00:00,73.28,73.28,73.17,73.22,27200.0,26.549,26.549,26.5092,26.5273,27200.0
2006-05-16 14:10:00,73.2,73.24,73.06,73.1,51100.0,26.52,26.5345,26.4693,26.4838,51100.0
2006-05-16 14:20:00,73.13,73.15,73.02,73.07,44000.0,26.4947,26.5019,26.4548,26.4729,44000.0
2006-05-16 14:30:00,73.08,73.16,73.06,73.15,50300.0,26.4766,26.5055,26.4693,26.5019,50300.0
2006-05-16 14:40:00,73.15,73.25,73.11,73.22,36900.0,26.5019,26.5382,26.4874,26.5273,36900.0
2006-05-16 14:50:00,73.21,73.26,73.18,73.21,70800.0,26.5237,26.5418,26.5128,26.5237,70800.0
2006-05-16 15:00:00,73.21,73.25,73.14,73.16,31500.0,26.5237,26.5382,26.4983,26.5055,31500.0
2006-05-16 15:10:00,73.16,73.17,72.9,72.94,40500.0,26.5055,26.5092,26.4114,26.4258,40500.0
2006-05-16 15:20:00,72.95,73.0,72.89,72.92,63800.0,26.4295,26.4476,26.4077,26.4186,63800.0
2006-05-16 15:30:00,72.92,72.96,72.89,72.92,44200.0,26.4186,26.4331,26.4077,26.4186,44200.0
2006-05-16 15:40:00,72.92,73.0,72.9,72.97,53600.0,26.4186,26.4476,26.4114,26.4367,53600.0
2006-05-16 15:50:00,72.96,72.98,72.85,72.86,106600.0,26.4331,26.4403,26.3932,26.3969,106600.0
2006-05-17 09:30:00,71.83,72.03,71.82,71.91,15500.0,26.0237,26.0962,26.0201,26.0527,15500.0
2006-05-17 09:40:00,71.94,72.18,71.8,72.04,442400.0,26.0635,26.1505,26.0128,26.0998,442400.0
2006-05-17 09:50:00,72.05,72.28,71.99,72.03,240300.0,26.1034,26.1867,26.0817,26.0962,240300.0
2006-05-17 10:00:00,72.01,72.05,71.77,71.78,135600.0,26.0889,26.1034,26.002,26.0056,135600.0
2006-05-17 10:10:00,71.78,71.83,71.63,71.69,160200.0,26.0056,26.0237,25.9512,25.973,160200.0
2006-05-17 10:20:00,71.68,71.71,71.55,71.61,209000.0,25.9693,25.9802,25.9223,25.944,209000.0
2006-05-17 10:30:00,71.61,71.74,71.46,71.46,234600.0,25.944,25.9911,25.8896,25.8896,234600.0
2006-05-17 10:40:00,71.46,71.57,71.36,71.54,189900.0,25.8896,25.9295,25.8534,25.9186,189900.0
2006-05-17 10:50:00,71.54,71.56,71.2,71.23,255600.0,25.9186,25.9259,25.7954,25.8063,255600.0
2006-05-17 11:00:00,71.23,71.25,70.8,70.86,254300.0,25.8063,25.8136,25.6505,25.6723,254300.0
2006-05-17 11:10:00,70.84,70.85,70.25,70.47,337500.0,25.665,25.6686,25.4513,25.531,337500.0
2006-05-17 11:20:00,70.47,70.68,70.21,70.29,387300.0,25.531,25.6071,25.4368,25.4658,387300.0
2006-05-17 11:30:00,70.29,70.48,70.09,70.35,288700.0,25.4658,25.5346,25.3933,25.4875,288700.0
2006-05-17 11:40:00,70.35,70.35,70.17,70.17,153200.0,25.4875,25.4875,25.4223,25.4223,153200.0
2006-05-17 11:50:00,70.18,70.2,70.04,70.04,83000.0,25.4259,25.4332,25.3752,25.3752,83000.0
2006-05-17 12:00:00,70.08,70.25,70.08,70.23,69200.0,25.3897,25.4513,25.3897,25.444,69200.0
2006-05-17 12:10:00,70.23,70.32,70.21,70.21,64500.0,25.444,25.4766,25.4368,25.4368,64500.0
2006-05-17 12:20:00,70.21,70.31,70.21,70.28,103400.0,25.4368,25.473,25.4368,25.4621,103400.0
2006-05-17 12:30:00,70.29,70.34,70.28,70.31,129500.0,25.4658,25.4839,25.4621,25.473,129500.0
2006-05-17 12:40:00,70.3,70.3,70.12,70.12,40700.0,25.4694,25.4694,25.4042,25.4042,40700.0
2006-05-17 12:50:00,70.12,70.17,70.01,70.16,54000.0,25.4042,25.4223,25.3643,25.4187,54000.0
2006-05-17 13:00:00,70.16,70.19,70.1,70.13,29200.0,25.4187,25.4295,25.3969,25.4078,29200.0
2006-05-17 13:10:00,70.14,70.14,69.9,69.99,75200.0,25.4114,25.4114,25.3245,25.3571,75200.0
2006-05-17 13:20:00,69.99,70.05,69.8,69.89,75400.0,25.3571,25.3788,25.2882,25.3208,75400.0
2006-05-17 13:30:00,69.86,70.05,69.83,70.04,62500.0,25.31,25.3788,25.2991,25.3752,62500.0
2006-05-17 13:40:00,70.05,70.05,69.97,70.02,66400.0,25.3788,25.3788,25.3498,25.3679,66400.0
2006-05-17 13:50:00,70.02,70.17,70.02,70.07,80900.0,25.3679,25.4223,25.3679,25.3861,80900.0
2006-05-17 14:00:00,70.1,70.17,70.0,70.02,79200.0,25.3969,25.4223,25.3607,25.3679,79200.0
2006-05-17 14:10:00,70.02,70.12,69.86,69.88,56000.0,25.3679,25.4042,25.31,25.3172,56000.0
2006-05-17 14:20:00,69.9,69.97,69.86,69.9,45700.0,25.3245,25.3498,25.31,25.3245,45700.0
2006-05-17 14:30:00,69.9,69.92,69.65,69.72,61900.0,25.3245,25.3317,25.2339,25.2593,61900.0
2006-05-17 14:40:00,69.74,69.81,69.59,69.6,49400.0,25.2665,25.2919,25.2122,25.2158,49400.0
2006-05-17 14:50:00,69.6,69.75,69.54,69.68,102800.0,25.2158,25.2701,25.194,25.2448,102800.0
2006-05-17 15:00:00,69.7,70.09,69.7,70.09,96100.0,25.252,25.3933,25.252,25.3933,96100.0
2006-05-17 15:10:00,70.09,70.22,69.99,70.2,200700.0,25.3933,25.4404,25.3571,25.4332,200700.0
2006-05-17 15:20:00,70.19,70.43,70.19,70.42,255500.0,25.4295,25.5165,25.4295,25.5129,255500.0
2006-05-17 15:30:00,70.43,70.61,70.43,70.58,227400.0,25.5165,25.5817,25.5165,25.5708,227400.0
2006-05-17 15:40:00,70.58,70.65,70.44,70.46,134800.0,25.5708,25.5962,25.5201,25.5273,134800.0
2006-05-17 15:50:00,70.46,70.5,70.37,70.38,195700.0,25.5273,25.5418,25.4947,25.4984,195700.0
2006-05-18 09:30:00,70.43,70.88,70.43,70.74,11700.0,25.5165,25.6795,25.5165,25.6288,11700.0
2006-05-18 09:40:00,70.7,70.75,70.64,70.64,257200.0,25.6143,25.6324,25.5926,25.5926,257200.0
2006-05-18 09:50:00,70.65,70.66,70.43,70.53,141700.0,25.5962,25.5998,25.5165,25.5527,141700.0
2006-05-18 10:00:00,70.55,70.68,70.45,70.49,112300.0,25.56,25.6071,25.5237,25.5382,112300.0
2006-05-18 10:10:00,70.46,70.49,70.13,70.32,141000.0,25.5273,25.5382,25.4078,25.4766,141000.0
2006-05-18 10:20:00,70.33,70.35,70.22,70.23,53700.0,25.4803,25.4875,25.4404,25.444,53700.0
2006-05-18 10:30:00,70.26,70.32,70.17,70.23,129200.0,25.4549,25.4766,25.4223,25.444,129200.0
2006-05-18 10:40:00,70.23,70.25,70.12,70.21,92100.0,25.444,25.4513,25.4042,25.4368,92100.0
2006-05-18 10:50:00,70.21,70.22,69.93,70.02,215400.0,25.4368,25.4404,25.3353,25.3679,215400.0
2006-05-18 11:00:00,70.02,70.04,69.8,69.86,265700.0,25.3679,25.3752,25.2882,25.31,265700.0
2006-05-18 11:10:00,69.86,69.95,69.6,69.78,183400.0,25.31,25.3426,25.2158,25.281,183400.0
2006-05-18 11:20:00,69.79,70.11,69.74,70.03,125300.0,25.2846,25.4005,25.2665,25.3716,125300.0
2006-05-18 11:30:00,70.02,70.11,70.0,70.05,48300.0,25.3679,25.4005,25.3607,25.3788,48300.0
2006-05-18 11:40:00,70.07,70.12,70.01,70.08,49700.0,25.3861,25.4042,25.3643,25.3897,49700.0
2006-05-18 11:50:00,70.03,70.08,69.87,69.93,30200.0,25.3716,25.3897,25.3136,25.3353,30200.0
2006-05-18 12:00:00,69.93,70.0,69.83,69.97,42700.0,25.3353,25.3607,25.2991,25.3498,42700.0
2006-05-18 12:10:00,69.97,69.97,69.82,69.88,34800.0,25.3498,25.3498,25.2955,25.3172,34800.0
2006-05-18 12:20:00,69.87,70.1,69.74,70.01,79200.0,25.3136,25.3969,25.2665,25.3643,79200.0
2006-05-18 12:30:00,70.02,70.04,69.94,69.97,21900.0,25.3679,25.3752,25.339,25.3498,21900.0
2006-05-18 12:40:00,70.0,70.1,70.0,70.05,36100.0,25.3607,25.3969,25.3607,25.3788,36100.0
2006-05-18 12:50:00,70.04,70.11,70.03,70.09,23100.0,25.3752,25.4005,25.3716,25.3933,23100.0
2006-05-18 13:00:00,70.09,70.24,70.09,70.18,33800.0,25.3933,25.4476,25.3933,25.4259,33800.0
2006-05-18 13:10:00,70.18,70.21,70.1,70.11,23100.0,25.4259,25.4368,25.3969,25.4005,23100.0
2006-05-18 13:20:00,70.12,70.17,70.11,70.12,16100.0,25.4042,25.4223,25.4005,25.4042,16100.0
2006-05-18 13:30:00,70.12,70.17,70.05,70.17,45700.0,25.4042,25.4223,25.3788,25.4223,45700.0
2006-05-18 13:40:00,70.17,70.19,70.05,70.13,29900.0,25.4223,25.4295,25.3788,25.4078,29900.0
2006-05-18 13:50:00,70.11,70.2,70.08,70.2,27400.0,25.4005,25.4332,25.3897,25.4332,27400.0
2006-05-18 14:00:00,70.2,70.21,70.13,70.18,53900.0,25.4332,25.4368,25.4078,25.4259,53900.0
2006-05-18 14:10:00,70.18,70.21,70.16,70.18,31000.0,25.4259,25.4368,25.4187,25.4259,31000.0
2006-05-18 14:20:00,70.17,70.18,70.11,70.16,33100.0,25.4223,25.4259,25.4005,25.4187,33100.0
2006-05-18 14:30:00,70.16,70.2,70.12,70.18,63900.0,25.4187,25.4332,25.4042,25.4259,63900.0
2006-05-18 14:40:00,70.2,70.23,70.15,70.22,41000.0,25.4332,25.444,25.415,25.4404,41000.0
2006-05-18 14:50:00,70.24,70.25,70.16,70.19,49700.0,25.4476,25.4513,25.4187,25.4295,49700.0
2006-05-18 15:00:00,70.19,70.29,70.17,70.19,60600.0,25.4295,25.4658,25.4223,25.4295,60600.0
2006-05-18 15:10:00,70.19,70.19,70.11,70.17,115200.0,25.4295,25.4295,25.4005,25.4223,115200.0
2006-05-18 15:20:00,70.16,70.18,70.02,70.13,205000.0,25.4187,25.4259,25.3679,25.4078,205000.0
2006-05-18 15:30:00,70.13,70.22,70.1,70.14,107300.0,25.4078,25.4404,25.3969,25.4114,107300.0
2006-05-18 15:40:00,70.14,70.14,69.81,69.91,118300.0,25.4114,25.4114,25.2919,25.3281,118300.0
2006-05-18 15:50:00,69.91,69.96,69.84,69.86,151300.0,25.3281,25.3462,25.3027,25.31,151300.0
2006-05-19 09:30:00,70.29,70.33,70.18,70.21,258400.0,25.4658,25.4803,25.4259,25.4368,258400.0
2006-05-19 09:40:00,70.21,70.51,70.21,70.49,217900.0,25.4368,25.5455,25.4368,25.5382,217900.0
2006-05-19 09:50:00,70.49,70.62,70.47,70.61,153100.0,25.5382,25.5853,25.531,25.5817,153100.0
2006-05-19 10:00:00,70.6,70.6,70.45,70.52,158900.0,25.5781,25.5781,25.5237,25.5491,158900.0
2006-05-19 10:10:00,70.52,70.67,70.48,70.5,94600.0,25.5491,25.6034,25.5346,25.5418,94600.0
2006-05-19 10:20:00,70.49,70.58,70.37,70.53,144200.0,25.5382,25.5708,25.4947,25.5527,144200.0
2006-05-19 10:30:00,70.55,70.71,70.48,70.61,186100.0,25.56,25.6179,25.5346,25.5817,186100.0
2006-05-19 10:40:00,70.58,70.66,70.39,70.54,222800.0,25.5708,25.5998,25.502,25.5563,222800.0
2006-05-19 10:50:00,70.54,70.62,70.42,70.6,183200.0,25.5563,25.5853,25.5129,25.5781,183200.0
2006-05-19 11:00:00,70.57,70.61,70.2,70.21,120300.0,25.5672,25.5817,25.4332,25.4368,120300.0
2006-05-19 11:10:00,70.21,70.25,69.96,70.0,219000.0,25.4368,25.4513,25.3462,25.3607,219000.0
2006-05-19 11:20:00,70.0,70.19,69.97,70.1,261000.0,25.3607,25.4295,25.3498,25.3969,261000.0
2006-05-19 11:30:00,70.13,70.22,69.9,69.99,77900.0,25.4078,25.4404,25.3245,25.3571,77900.0
2006-05-19 11:40:00,69.99,70.05,69.92,70.0,40300.0,25.3571,25.3788,25.3317,25.3607,40300.0
2006-05-19 11:50:00,70.01,70.1,69.95,70.05,76900.0,25.3643,25.3969,25.3426,25.3788,76900.0
2006-05-19 12:00:00,70.0,70.13,69.97,70.13,72600.0,25.3607,25.4078,25.3498,25.4078,72600.0
2006-05-19 12:10:00,70.12,70.16,70.02,70.05,33800.0,25.4042,25.4187,25.3679,25.3788,33800.0
2006-05-19 12:20:00,70.06,70.16,69.97,70.15,65600.0,25.3824,25.4187,25.3498,25.415,65600.0
2006-05-19 12:30:00,70.16,70.53,70.14,70.53,41400.0,25.4187,25.5527,25.4114,25.5527,41400.0
2006-05-19 12:40:00,70.57,70.89,70.55,70.57,116400.0,25.5672,25.6831,25.56,25.5672,116400.0
2006-05-19 12:50:00,70.57,70.75,70.57,70.69,42100.0,25.5672,25.6324,25.5672,25.6107,42100.0
2006-05-19 13:00:00,70.69,70.75,70.6,70.66,58700.0,25.6107,25.6324,25.5781,25.5998,58700.0
2006-05-19 13:10:00,70.63,70.84,70.63,70.84,27700.0,25.5889,25.665,25.5889,25.665,27700.0
2006-05-19 13:20:00,70.9,71.1,70.86,70.93,52600.0,25.6868,25.7592,25.6723,25.6976,52600.0
2006-05-19 13:30:00,70.92,70.93,70.71,70.72,35100.0,25.694,25.6976,25.6179,25.6215,35100.0
2006-05-19 13:40:00,70.72,71.01,70.69,70.9,46900.0,25.6215,25.7266,25.6107,25.6868,46900.0
2006-05-19 13:50:00,70.9,70.98,70.74,70.74,33800.0,25.6868,25.7157,25.6288,25.6288,33800.0
2006-05-19 14:00:00,70.75,70.85,70.72,70.85,17300.0,25.6324,25.6686,25.6215,25.6686,17300.0
2006-05-19 14:10:00,70.84,70.87,70.75,70.75,32500.0,25.665,25.6759,25.6324,25.6324,32500.0
2006-05-19 14:20:00,70.78,70.8,70.71,70.76,27100.0,25.6433,25.6505,25.6179,25.636,27100.0
2006-05-19 14:30:00,70.76,70.79,70.58,70.65,39700.0,25.636,25.6469,25.5708,25.5962,39700.0
2006-05-19 14:40:00,70.64,70.68,70.58,70.61,38100.0,25.5926,25.6071,25.5708,25.5817,38100.0
2006-05-19 14:50:00,70.63,70.68,70.53,70.6,61700.0,25.5889,25.6071,25.5527,25.5781,61700.0
2006-05-19 15:00:00,70.6,70.67,70.6,70.61,38400.0,25.5781,25.6034,25.5781,25.5817,38400.0
2006-05-19 15:10:00,70.6,70.6,70.48,70.5,86800.0,25.5781,25.5781,25.5346,25.5418,86800.0
2006-05-19 15:20:00,70.5,70.66,70.46,70.65,139600.0,25.5418,25.5998,25.5273,25.5962,139600.0
2006-05-19 15:30:00,70.64,70.69,70.57,70.61,48500.0,25.5926,25.6107,25.5672,25.5817,48500.0
2006-05-19 15:40:00,70.61,71.05,70.61,71.0,146200.0,25.5817,25.7411,25.5817,25.723,146200.0
2006-05-19 15:50:00,71.0,71.0,70.85,70.86,135300.0,25.723,25.723,25.6686,25.6723,135300.0
2006-05-22 09:30:00,69.63,69.97,69.63,69.85,143300.0,25.2266,25.3498,25.2266,25.3063,143300.0
2006-05-22 09:40:00,69.85,69.88,69.77,69.8,120400.0,25.3063,25.3172,25.2774,25.2882,120400.0
2006-05-22 09:50:00,69.8,69.89,69.69,69.7,112700.0,25.2882,25.3208,25.2484,25.252,112700.0
2006-05-22 10:00:00,69.65,69.67,69.44,69.57,163700.0,25.2339,25.2411,25.1578,25.2049,163700.0
2006-05-22 10:10:00,69.55,69.56,69.26,69.31,156500.0,25.1977,25.2013,25.0926,25.1107,156500.0
2006-05-22 10:20:00,69.32,69.49,69.29,69.47,178800.0,25.1143,25.1759,25.1035,25.1687,178800.0
2006-05-22 10:30:00,69.47,69.47,69.25,69.36,227400.0,25.1687,25.1687,25.089,25.1288,227400.0
2006-05-22 10:40:00,69.34,69.35,68.99,69.06,282900.0,25.1216,25.1252,24.9948,25.0201,282900.0
2006-05-22 10:50:00,69.08,69.28,69.06,69.13,201200.0,25.0274,25.0998,25.0201,25.0455,201200.0
2006-05-22 11:00:00,69.13,69.19,68.79,68.96,214000.0,25.0455,25.0672,24.9223,24.9839,214000.0
2006-05-22 11:10:00,68.97,68.97,68.5,68.58,220200.0,24.9875,24.9875,24.8172,24.8462,220200.0
2006-05-22 11:20:00,68.58,68.75,68.58,68.75,81700.0,24.8462,24.9078,24.8462,24.9078,81700.0
2006-05-22 11:30:00,68.76,69.0,68.72,68.94,165900.0,24.9114,24.9984,24.897,24.9767,165900.0
2006-05-22 11:40:00,68.94,69.11,68.92,69.07,135100.0,24.9767,25.0383,24.9694,25.0238,135100.0
2006-05-22 11:50:00,69.07,69.14,68.9,69.08,120100.0,25.0238,25.0491,24.9622,25.0274,120100.0
2006-05-22 12:00:00,69.08,69.42,69.08,69.39,186800.0,25.0274,25.1506,25.0274,25.1397,186800.0
2006-05-22 12:10:00,69.41,69.45,69.33,69.37,79600.0,25.1469,25.1614,25.118,25.1324,79600.0
2006-05-22 12:20:00,69.33,69.43,69.25,69.27,125100.0,25.118,25.1542,25.089,25.0962,125100.0
2006-05-22 12:30:00,69.26,69.4,69.22,69.35,50400.0,25.0926,25.1433,25.0781,25.1252,50400.0
2006-05-22 12:40:00,69.35,69.56,69.33,69.55,90600.0,25.1252,25.2013,25.118,25.1977,90600.0
2006-05-22 12:50:00,69.53,69.58,69.3,69.44,75100.0,25.1904,25.2085,25.1071,25.1578,75100.0
2006-05-22 13:00:00,69.44,69.49,69.29,69.29,70300.0,25.1578,25.1759,25.1035,25.1035,70300.0
2006-05-22 13:10:00,69.29,69.33,69.2,69.2,24200.0,25.1035,25.118,25.0709,25.0709,24200.0
2006-05-22 13:20:00,69.21,69.4,69.21,69.38,25000.0,25.0745,25.1433,25.0745,25.1361,25000.0
2006-05-22 13:30:00,69.37,69.38,69.18,69.25,23700.0,25.1324,25.1361,25.0636,25.089,23700.0
2006-05-22 13:40:00,69.26,69.31,69.2,69.21,29000.0,25.0926,25.1107,25.0709,25.0745,29000.0
2006-05-22 13:50:00,69.21,69.29,69.19,69.25,39000.0,25.0745,25.1035,25.0672,25.089,39000.0
2006-05-22 14:00:00,69.23,69.25,68.91,69.12,63500.0,25.0817,25.089,24.9658,25.0419,63500.0
2006-05-22 14:10:00,69.1,69.45,69.1,69.44,78400.0,25.0346,25.1614,25.0346,25.1578,78400.0
2006-05-22 14:20:00,69.42,69.83,69.36,69.83,102200.0,25.1506,25.2991,25.1288,25.2991,102200.0
2006-05-22 14:30:00,69.85,69.93,69.74,69.85,186100.0,25.3063,25.3353,25.2665,25.3063,186100.0
2006-05-22 14:40:00,69.84,69.84,69.6,69.74,56400.0,25.3027,25.3027,25.2158,25.2665,56400.0
2006-05-22 14:50:00,69.74,69.89,69.73,69.89,102800.0,25.2665,25.3208,25.2629,25.3208,102800.0
2006-05-22 15:00:00,69.98,69.98,69.87,69.92,91100.0,25.3534,25.3534,25.3136,25.3317,91100.0
2006-05-22 15:10:00,69.92,70.26,69.92,70.26,115500.0,25.3317,25.4549,25.3317,25.4549,115500.0
2006-05-22 15:20:00,70.28,70.35,70.19,70.27,371300.0,25.4621,25.4875,25.4295,25.4585,371300.0
2006-05-22 15:30:00,70.28,70.51,70.23,70.47,130900.0,25.4621,25.5455,25.444,25.531,130900.0
2006-05-22 15:40:00,70.48,70.5,70.29,70.35,180300.0,25.5346,25.5418,25.4658,25.4875,180300.0
2006-05-22 15:50:00,70.32,70.36,70.18,70.19,169300.0,25.4766,25.4911,25.4259,25.4295,169300.0
2006-05-23 09:30:00,71.1,71.16,70.97,71.05,119900.0,25.7592,25.781,25.7121,25.7411,119900.0
2006-05-23 09:40:00,71.09,71.17,70.87,70.95,136500.0,25.7556,25.7846,25.6759,25.7049,136500.0
2006-05-23 09:50:00,70.94,71.22,70.92,71.22,165100.0,25.7013,25.8027,25.694,25.8027,165100.0
2006-05-23 10:00:00,71.22,71.34,71.16,71.33,69700.0,25.8027,25.8462,25.781,25.8425,69700.0
2006-05-23 10:10:00,71.35,71.44,71.23,71.33,159000.0,25.8498,25.8824,25.8063,25.8425,159000.0
2006-05-23 10:20:00,71.32,71.6,71.28,71.57,158600.0,25.8389,25.9404,25.8244,25.9295,158600.0
2006-05-23 10:30:00,71.57,71.74,71.53,71.68,142600.0,25.9295,25.9911,25.915,25.9693,142600.0
2006-05-23 10:40:00,71.68,71.69,71.46,71.49,72700.0,25.9693,25.973,25.8896,25.9005,72700.0
2006-05-23 10:50:00,71.5,71.74,71.48,71.73,96300.0,25.9041,25.9911,25.8969,25.9875,96300.0
2006-05-23 11:00:00,71.74,71.93,71.48,71.48,176100.0,25.9911,26.0599,25.8969,25.8969,176100.0
2006-05-23 11:10:00,71.48,71.7,71.36,71.7,216100.0,25.8969,25.9766,25.8534,25.9766,216100.0
2006-05-23 11:20:00,71.66,71.68,71.43,71.49,101400.0,25.9621,25.9693,25.8788,25.9005,101400.0
2006-05-23 11:30:00,71.47,71.67,71.43,71.65,84800.0,25.8933,25.9657,25.8788,25.9585,84800.0
2006-05-23 11:40:00,71.64,71.67,71.62,71.62,25300.0,25.9549,25.9657,25.9476,25.9476,25300.0
2006-05-23 11:50:00,71.62,71.63,71.49,71.5,38600.0,25.9476,25.9512,25.9005,25.9041,38600.0
2006-05-23 12:00:00,71.51,71.53,71.43,71.45,39400.0,25.9078,25.915,25.8788,25.886,39400.0
2006-05-23 12:10:00,71.43,71.43,71.32,71.34,26300.0,25.8788,25.8788,25.8389,25.8462,26300.0
2006-05-23 12:20:00,71.34,71.34,71.26,71.27,32800.0,25.8462,25.8462,25.8172,25.8208,32800.0
2006-05-23 12:30:00,71.27,71.42,71.25,71.42,40500.0,25.8208,25.8752,25.8136,25.8752,40500.0
2006-05-23 12:40:00,71.45,71.47,71.41,71.42,19600.0,25.886,25.8933,25.8715,25.8752,19600.0
2006-05-23 12:50:00,71.42,71.42,71.34,71.35,22700.0,25.8752,25.8752,25.8462,25.8498,22700.0
2006-05-23 13:00:00,71.35,71.42,71.32,71.4,38900.0,25.8498,25.8752,25.8389,25.8679,38900.0
2006-05-23 13:10:00,71.4,71.59,71.4,71.58,37400.0,25.8679,25.9367,25.8679,25.9331,37400.0
2006-05-23 13:20:00,71.57,71.75,71.56,71.75,65700.0,25.9295,25.9947,25.9259,25.9947,65700.0
2006-05-23 13:30:00,71.75,71.84,71.7,71.71,37300.0,25.9947,26.0273,25.9766,25.9802,37300.0
2006-05-23 13:40:00,71.7,71.77,71.65,71.67,37000.0,25.9766,26.002,25.9585,25.9657,37000.0
2006-05-23 13:50:00,71.68,71.74,71.62,71.64,29100.0,25.9693,25.9911,25.9476,25.9549,29100.0
2006-05-23 14:00:00,71.64,71.76,71.63,71.72,44200.0,25.9549,25.9983,25.9512,25.9838,44200.0
2006-05-23 14:10:00,71.72,71.9,71.71,71.75,100900.0,25.9838,26.0491,25.9802,25.9947,100900.0
2006-05-23 14:20:00,71.75,71.75,71.64,71.66,68700.0,25.9947,25.9947,25.9549,25.9621,68700.0
2006-05-23 14:30:00,71.65,71.7,71.52,71.53,100600.0,25.9585,25.9766,25.9114,25.915,100600.0
2006-05-23 14:40:00,71.53,71.55,71.43,71.46,109400.0,25.915,25.9223,25.8788,25.8896,109400.0
2006-05-23 14:50:00,71.44,71.48,71.31,71.39,64600.0,25.8824,25.8969,25.8353,25.8643,64600.0
2006-05-23 15:00:00,71.35,71.38,71.19,71.33,97000.0,25.8498,25.8607,25.7918,25.8425,97000.0
2006-05-23 15:10:00,71.33,71.42,71.3,71.36,106500.0,25.8425,25.8752,25.8317,25.8534,106500.0
2006-05-23 15:20:00,71.36,71.39,71.14,71.14,185000.0,25.8534,25.8643,25.7737,25.7737,185000.0
2006-05-23 15:30:00,71.14,71.14,70.99,70.99,173900.0,25.7737,25.7737,25.7194,25.7194,173900.0
2006-05-23 15:40:00,70.99,71.0,70.77,70.8,184100.0,25.7194,25.723,25.6397,25.6505,184100.0
2006-05-23 15:50:00,70.82,70.83,70.65,70.74,231200.0,25.6578,25.6614,25.5962,25.6288,231200.0
2006-05-24 09:30:00,69.91,69.99,69.82,69.93,137300.0,25.3281,25.3571,25.2955,25.3353,137300.0
2006-05-24 09:40:00,69.9,70.15,69.81,70.15,165200.0,25.3245,25.415,25.2919,25.415,165200.0
2006-05-24 09:50:00,70.15,70.15,69.84,69.89,118600.0,25.415,25.415,25.3027,25.3208,118600.0
2006-05-24 10:00:00,69.86,70.08,69.82,69.89,474200.0,25.31,25.3897,25.2955,25.3208,474200.0
2006-05-24 10:10:00,69.89,69.89,69.72,69.8,124300.0,25.3208,25.3208,25.2593,25.2882,124300.0
2006-05-24 10:20:00,69.82,69.97,69.73,69.94,119100.0,25.2955,25.3498,25.2629,25.339,119100.0
2006-05-24 10:30:00,69.9,70.03,69.74,69.93,295700.0,25.3245,25.3716,25.2665,25.3353,295700.0
2006-05-24 10:40:00,69.91,69.95,69.7,69.75,187100.0,25.3281,25.3426,25.252,25.2701,187100.0
2006-05-24 10:50:00,69.74,69.89,69.67,69.77,171600.0,25.2665,25.3208,25.2411,25.2774,171600.0
2006-05-24 11:00:00,69.79,69.85,69.72,69.78,182800.0,25.2846,25.3063,25.2593,25.281,182800.0
2006-05-24 11:10:00,69.8,69.81,69.59,69.63,201500.0,25.2882,25.2919,25.2122,25.2266,201500.0
2006-05-24 11:20:00,69.62,69.64,69.43,69.48,95400.0,25.223,25.2303,25.1542,25.1723,95400.0
2006-05-24 11:30:00,69.48,69.51,69.26,69.33,70900.0,25.1723,25.1832,25.0926,25.118,70900.0
2006-05-24 11:40:00,69.33,69.51,69.33,69.47,63200.0,25.118,25.1832,25.118,25.1687,63200.0
2006-05-24 11:50:00,69.44,69.61,69.42,69.58,38000.0,25.1578,25.2194,25.1506,25.2085,38000.0
2006-05-24 12:00:00,69.55,69.76,69.55,69.71,71900.0,25.1977,25.2737,25.1977,25.2556,71900.0
2006-05-24 12:10:00,69.73,69.75,69.66,69.75,50000.0,25.2629,25.2701,25.2375,25.2701,50000.0
2006-05-24 12:20:00,69.75,69.75,69.55,69.61,97300.0,25.2701,25.2701,25.1977,25.2194,97300.0
2006-05-24 12:30:00,69.61,69.7,69.61,69.64,78500.0,25.2194,25.252,25.2194,25.2303,78500.0
2006-05-24 12:40:00,69.64,69.64,69.31,69.45,90300.0,25.2303,25.2303,25.1107,25.1614,90300.0
2006-05-24 12:50:00,69.46,69.5,69.36,69.36,32200.0,25.1651,25.1795,25.1288,25.1288,32200.0
2006-05-24 13:00:00,69.37,69.41,69.26,69.26,48000.0,25.1324,25.1469,25.0926,25.0926,48000.0
2006-05-24 13:10:00,69.3,69.4,69.18,69.19,31200.0,25.1071,25.1433,25.0636,25.0672,31200.0
2006-05-24 13:20:00,69.14,69.23,68.9,68.97,101300.0,25.0491,25.0817,24.9622,24.9875,101300.0
2006-05-24 13:30:00,68.95,69.15,68.9,69.03,63300.0,24.9803,25.0527,24.9622,25.0093,63300.0
2006-05-24 13:40:00,69.0,69.23,68.93,69.19,72600.0,24.9984,25.0817,24.973,25.0672,72600.0
2006-05-24 13:50:00,69.2,69.45,69.15,69.34,108400.0,25.0709,25.1614,25.0527,25.1216,108400.0
2006-05-24 14:00:00,69.31,69.4,69.18,69.18,96800.0,25.1107,25.1433,25.0636,25.0636,96800.0
2006-05-24 14:10:00,69.22,69.26,69.14,69.17,50700.0,25.0781,25.0926,25.0491,25.06,50700.0
2006-05-24 14:20:00,69.17,69.17,68.97,69.0,343800.0,25.06,25.06,24.9875,24.9984,343800.0
2006-05-24 14:30:00,69.0,69.2,68.95,69.15,203600.0,24.9984,25.0709,24.9803,25.0527,203600.0
2006-05-24 14:40:00,69.16,69.38,69.11,69.35,223400.0,25.0564,25.1361,25.0383,25.1252,223400.0
2006-05-24 14:50:00,69.35,69.39,69.17,69.35,206400.0,25.1252,25.1397,25.06,25.1252,206400.0
2006-05-24 15:00:00,69.32,69.4,69.22,69.28,170800.0,25.1143,25.1433,25.0781,25.0998,170800.0
2006-05-24 15:10:00,69.25,69.39,69.2,69.3,73700.0,25.089,25.1397,25.0709,25.1071,73700.0
2006-05-24 15:20:00,69.3,69.31,69.04,69.14,103500.0,25.1071,25.1107,25.0129,25.0491,103500.0
2006-05-24 15:30:00,69.14,69.51,69.14,69.5,73300.0,25.0491,25.1832,25.0491,25.1795,73300.0
2006-05-24 15:40:00,69.52,69.65,69.5,69.59,109400.0,25.1868,25.2339,25.1795,25.2122,109400.0
2006-05-24 15:50:00,69.56,69.59,69.49,69.56,178900.0,25.2013,25.2122,25.1759,25.2013,178900.0
2006-05-25 09:30:00,70.8,70.91,70.72,70.74,110800.0,25.6505,25.6904,25.6215,25.6288,110800.0
2006-05-25 09:40:00,70.73,71.06,70.7,71.05,141700.0,25.6252,25.7447,25.6143,25.7411,141700.0
2006-05-25 09:50:00,71.04,71.08,70.83,70.92,211500.0,25.7375,25.752,25.6614,25.694,211500.0
2006-05-25 10:00:00,70.92,70.92,70.66,70.68,99700.0,25.694,25.694,25.5998,25.6071,99700.0
2006-05-25 10:10:00,70.67,70.7,70.39,70.7,179300.0,25.6034,25.6143,25.502,25.6143,179300.0
2006-05-25 10:20:00,70.7,70.7,70.4,70.63,74000.0,25.6143,25.6143,25.5056,25.5889,74000.0
2006-05-25 10:30:00,70.64,70.82,70.62,70.7,165500.0,25.5926,25.6578,25.5853,25.6143,165500.0
2006-05-25 10:40:00,70.7,70.9,70.66,70.75,98400.0,25.6143,25.6868,25.5998,25.6324,98400.0
2006-05-25 10:50:00,70.73,70.89,70.73,70.85,136000.0,25.6252,25.6831,25.6252,25.6686,136000.0
2006-05-25 11:00:00,70.84,70.89,70.72,70.89,111200.0,25.665,25.6831,25.6215,25.6831,111200.0
2006-05-25 11:10:00,70.92,70.98,70.86,70.94,131800.0,25.694,25.7157,25.6723,25.7013,131800.0
2006-05-25 11:20:00,70.95,71.19,70.95,71.17,91100.0,25.7049,25.7918,25.7049,25.7846,91100.0
2006-05-25 11:30:00,71.16,71.23,71.15,71.2,56400.0,25.781,25.8063,25.7773,25.7954,56400.0
2006-05-25 11:40:00,71.2,71.48,71.19,71.45,55200.0,25.7954,25.8969,25.7918,25.886,55200.0
2006-05-25 11:50:00,71.44,71.6,71.37,71.6,26000.0,25.8824,25.9404,25.857,25.9404,26000.0
2006-05-25 12:00:00,71.6,71.66,71.43,71.44,28000.0,25.9404,25.9621,25.8788,25.8824,28000.0
2006-05-25 12:10:00,71.41,71.43,71.2,71.2,46100.0,25.8715,25.8788,25.7954,25.7954,46100.0
2006-05-25 12:20:00,71.2,71.3,71.18,71.24,86300.0,25.7954,25.8317,25.7882,25.8099,86300.0
2006-05-25 12:30:00,71.24,71.3,71.16,71.29,107100.0,25.8099,25.8317,25.781,25.8281,107100.0
2006-05-25 12:40:00,71.29,71.31,71.21,71.22,35300.0,25.8281,25.8353,25.7991,25.8027,35300.0
2006-05-25 12:50:00,71.22,71.36,71.17,71.35,15800.0,25.8027,25.8534,25.7846,25.8498,15800.0
2006-05-25 13:00:00,71.34,71.48,71.34,71.48,36400.0,25.8462,25.8969,25.8462,25.8969,36400.0
2006-05-25 13:10:00,71.46,71.48,71.41,71.47,15400.0,25.8896,25.8969,25.8715,25.8933,15400.0
2006-05-25 13:20:00,71.45,71.57,71.42,71.55,20800.0,25.886,25.9295,25.8752,25.9223,20800.0
2006-05-25 13:30:00,71.57,71.82,71.56,71.82,69600.0,25.9295,26.0201,25.9259,26.0201,69600.0
2006-05-25 13:40:00,71.82,71.83,71.71,71.73,41700.0,26.0201,26.0237,25.9802,25.9875,41700.0
2006-05-25 13:50:00,71.74,71.77,71.7,71.74,29700.0,25.9911,26.002,25.9766,25.9911,29700.0
2006-05-25 14:00:00,71.72,71.87,71.72,71.86,62200.0,25.9838,26.0382,25.9838,26.0346,62200.0
2006-05-25 14:10:00,71.85,71.94,71.83,71.92,48600.0,26.0309,26.0635,26.0237,26.0563,48600.0
2006-05-25 14:20:00,71.92,71.93,71.82,71.84,18900.0,26.0563,26.0599,26.0201,26.0273,18900.0
2006-05-25 14:30:00,71.87,71.91,71.84,71.9,14500.0,26.0382,26.0527,26.0273,26.0491,14500.0
2006-05-25 14:40:00,71.9,72.0,71.89,72.0,41900.0,26.0491,26.0853,26.0454,26.0853,41900.0
2006-05-25 14:50:00,72.0,72.0,71.87,71.88,30400.0,26.0853,26.0853,26.0382,26.0418,30400.0
2006-05-25 15:00:00,71.9,71.9,71.7,71.7,65800.0,26.0491,26.0491,25.9766,25.9766,65800.0
2006-05-25 15:10:00,71.7,71.74,71.67,71.71,39000.0,25.9766,25.9911,25.9657,25.9802,39000.0
2006-05-25 15:20:00,71.71,71.75,71.62,71.66,57500.0,25.9802,25.9947,25.9476,25.9621,57500.0
2006-05-25 15:30:00,71.67,71.7,71.55,71.57,84000.0,25.9657,25.9766,25.9223,25.9295,84000.0
2006-05-25 15:40:00,71.56,71.59,71.47,71.48,93800.0,25.9259,25.9367,25.8933,25.8969,93800.0
2006-05-25 15:50:00,71.49,71.63,71.47,71.62,229500.0,25.9005,25.9512,25.8933,25.9476,229500.0
2006-05-26 09:30:00,71.14,71.14,70.82,70.86,89200.0,25.7737,25.7737,25.6578,25.6723,89200.0
2006-05-26 09:40:00,70.84,71.02,70.82,70.82,90900.0,25.665,25.7302,25.6578,25.6578,90900.0
2006-05-26 09:50:00,70.81,70.88,70.65,70.81,81800.0,25.6542,25.6795,25.5962,25.6542,81800.0
2006-05-26 10:00:00,70.83,70.89,70.73,70.77,46600.0,25.6614,25.6831,25.6252,25.6397,46600.0
2006-05-26 10:10:00,70.76,70.87,70.72,70.85,68000.0,25.636,25.6759,25.6215,25.6686,68000.0
2006-05-26 10:20:00,70.82,71.04,70.8,70.92,56700.0,25.6578,25.7375,25.6505,25.694,56700.0
2006-05-26 10:30:00,70.92,70.99,70.73,70.76,52200.0,25.694,25.7194,25.6252,25.636,52200.0
2006-05-26 10:40:00,70.76,70.97,70.76,70.78,55100.0,25.636,25.7121,25.636,25.6433,55100.0
2006-05-26 10:50:00,70.77,70.97,70.77,70.95,56900.0,25.6397,25.7121,25.6397,25.7049,56900.0
2006-05-26 11:00:00,70.95,71.29,70.94,71.23,72500.0,25.7049,25.8281,25.7013,25.8063,72500.0
2006-05-26 11:10:00,71.23,71.3,71.14,71.29,46000.0,25.8063,25.8317,25.7737,25.8281,46000.0
2006-05-26 11:20:00,71.28,71.49,71.27,71.45,59700.0,25.8244,25.9005,25.8208,25.886,59700.0
2006-05-26 11:30:00,71.45,71.55,71.42,71.51,50600.0,25.886,25.9223,25.8752,25.9078,50600.0
2006-05-26 11:40:00,71.48,71.54,71.43,71.52,14000.0,25.8969,25.9186,25.8788,25.9114,14000.0
2006-05-26 11:50:00,71.48,71.48,71.27,71.29,21600.0,25.8969,25.8969,25.8208,25.8281,21600.0
2006-05-26 12:00:00,71.28,71.34,71.15,71.27,35500.0,25.8244,25.8462,25.7773,25.8208,35500.0
2006-05-26 12:10:00,71.25,71.26,71.17,71.2,55300.0,25.8136,25.8172,25.7846,25.7954,55300.0
2006-05-26 12:20:00,71.2,71.2,71.1,71.19,17300.0,25.7954,25.7954,25.7592,25.7918,17300.0
2006-05-26 12:30:00,71.15,71.28,71.15,71.25,55600.0,25.7773,25.8244,25.7773,25.8136,55600.0
2006-05-26 12:40:00,71.27,71.32,71.21,71.22,48900.0,25.8208,25.8389,25.7991,25.8027,48900.0
2006-05-26 12:50:00,71.2,71.26,71.19,71.24,21100.0,25.7954,25.8172,25.7918,25.8099,21100.0
2006-05-26 13:00:00,71.25,71.29,71.23,71.29,16400.0,25.8136,25.8281,25.8063,25.8281,16400.0
2006-05-26 13:10:00,71.27,71.37,71.27,71.36,20900.0,25.8208,25.857,25.8208,25.8534,20900.0
2006-05-26 13:20:00,71.36,71.45,71.36,71.45,13000.0,25.8534,25.886,25.8534,25.886,13000.0
2006-05-26 13:30:00,71.44,71.47,71.43,71.46,22700.0,25.8824,25.8933,25.8788,25.8896,22700.0
2006-05-26 13:40:00,71.44,71.47,71.4,71.47,9500.0,25.8824,25.8933,25.8679,25.8933,9500.0
2006-05-26 13:50:00,71.47,71.51,71.4,71.51,16900.0,25.8933,25.9078,25.8679,25.9078,16900.0
2006-05-26 14:00:00,71.51,71.6,71.51,71.6,19700.0,25.9078,25.9404,25.9078,25.9404,19700.0
2006-05-26 14:10:00,71.62,71.67,71.6,71.64,24200.0,25.9476,25.9657,25.9404,25.9549,24200.0
2006-05-26 14:20:00,71.64,71.64,71.55,71.57,35100.0,25.9549,25.9549,25.9223,25.9295,35100.0
2006-05-26 14:30:00,71.55,71.59,71.45,71.49,37200.0,25.9223,25.9367,25.886,25.9005,37200.0
2006-05-26 14:40:00,71.5,71.57,71.45,71.52,23400.0,25.9041,25.9295,25.886,25.9114,23400.0
2006-05-26 14:50:00,71.55,71.62,71.53,71.53,30500.0,25.9223,25.9476,25.915,25.915,30500.0
2006-05-26 15:00:00,71.52,71.59,71.48,71.58,17600.0,25.9114,25.9367,25.8969,25.9331,17600.0
2006-05-26 15:10:00,71.58,71.63,71.51,71.56,27500.0,25.9331,25.9512,25.9078,25.9259,27500.0
2006-05-26 15:20:00,71.56,71.69,71.56,71.69,31800.0,25.9259,25.973,25.9259,25.973,31800.0
2006-05-26 15:30:00,71.66,71.7,71.66,71.68,37000.0,25.9621,25.9766,25.9621,25.9693,37000.0
2006-05-26 15:40:00,71.69,71.69,71.54,71.59,52100.0,25.973,25.973,25.9186,25.9367,52100.0
2006-05-26 15:50:00,71.59,71.61,71.55,71.57,25700.0,25.9367,25.944,25.9223,25.9295,25700.0
2006-05-30 09:30:00,71.45,71.73,71.45,71.67,121600.0,25.886,25.9875,25.886,25.9657,121600.0
2006-05-30 09:40:00,71.68,71.7,71.12,71.35,172700.0,25.9693,25.9766,25.7665,25.8498,172700.0
2006-05-30 09:50:00,71.35,71.53,71.2,71.5,174300.0,25.8498,25.915,25.7954,25.9041,174300.0
2006-05-30 10:00:00,71.5,71.64,71.3,71.49,126500.0,25.9041,25.9549,25.8317,25.9005,126500.0
2006-05-30 10:10:00,71.48,71.63,71.43,71.59,70700.0,25.8969,25.9512,25.8788,25.9367,70700.0
2006-05-30 10:20:00,71.6,71.8,71.54,71.79,490900.0,25.9404,26.0128,25.9186,26.0092,490900.0
2006-05-30 10:30:00,71.8,71.8,71.53,71.56,179700.0,26.0128,26.0128,25.915,25.9259,179700.0
2006-05-30 10:40:00,71.56,71.63,71.4,71.44,113000.0,25.9259,25.9512,25.8679,25.8824,113000.0
2006-05-30 10:50:00,71.45,71.59,71.42,71.48,78700.0,25.886,25.9367,25.8752,25.8969,78700.0
2006-05-30 11:00:00,71.49,71.49,71.14,71.26,89800.0,25.9005,25.9005,25.7737,25.8172,89800.0
2006-05-30 11:10:00,71.23,71.23,70.68,70.7,84600.0,25.8063,25.8063,25.6071,25.6143,84600.0
2006-05-30 11:20:00,70.7,70.73,70.45,70.58,106800.0,25.6143,25.6252,25.5237,25.5708,106800.0
2006-05-30 11:30:00,70.55,70.7,70.52,70.58,73000.0,25.56,25.6143,25.5491,25.5708,73000.0
2006-05-30 11:40:00,70.59,70.73,70.53,70.7,38900.0,25.5744,25.6252,25.5527,25.6143,38900.0
2006-05-30 11:50:00,70.65,70.99,70.64,70.95,43600.0,25.5962,25.7194,25.5926,25.7049,43600.0
2006-05-30 12:00:00,70.98,70.98,70.75,70.82,30300.0,25.7157,25.7157,25.6324,25.6578,30300.0
2006-05-30 12:10:00,70.78,71.02,70.76,71.0,27400.0,25.6433,25.7302,25.636,25.723,27400.0
2006-05-30 12:20:00,71.01,71.17,70.95,71.17,50800.0,25.7266,25.7846,25.7049,25.7846,50800.0
2006-05-30 12:30:00,71.14,71.17,71.02,71.06,75300.0,25.7737,25.7846,25.7302,25.7447,75300.0
2006-05-30 12:40:00,71.08,71.08,70.93,71.01,24900.0,25.752,25.752,25.6976,25.7266,24900.0
2006-05-30 12:50:00,71.01,71.02,70.85,70.9,21900.0,25.7266,25.7302,25.6686,25.6868,21900.0
2006-05-30 13:00:00,70.87,70.9,70.75,70.85,34000.0,25.6759,25.6868,25.6324,25.6686,34000.0
2006-05-30 13:10:00,70.86,71.01,70.7,70.72,53000.0,25.6723,25.7266,25.6143,25.6215,53000.0
2006-05-30 13:20:00,70.77,70.8,70.7,70.79,39900.0,25.6397,25.6505,25.6143,25.6469,39900.0
2006-05-30 13:30:00,70.77,70.81,70.63,70.74,22700.0,25.6397,25.6542,25.5889,25.6288,22700.0
2006-05-30 13:40:00,70.73,70.77,70.7,70.74,33700.0,25.6252,25.6397,25.6143,25.6288,33700.0
2006-05-30 13:50:00,70.74,70.9,70.74,70.9,42200.0,25.6288,25.6868,25.6288,25.6868,42200.0
2006-05-30 14:00:00,70.91,70.91,70.75,70.84,36900.0,25.6904,25.6904,25.6324,25.665,36900.0
2006-05-30 14:10:00,70.84,70.9,70.8,70.88,24000.0,25.665,25.6868,25.6505,25.6795,24000.0
2006-05-30 14:20:00,70.9,70.9,70.81,70.9,19900.0,25.6868,25.6868,25.6542,25.6868,19900.0
2006-05-30 14:30:00,70.91,70.95,70.86,70.94,37500.0,25.6904,25.7049,25.6723,25.7013,37500.0
2006-05-30 14:40:00,70.93,70.99,70.93,70.97,29000.0,25.6976,25.7194,25.6976,25.7121,29000.0
2006-05-30 14:50:00,70.97,70.98,70.89,70.9,33900.0,25.7121,25.7157,25.6831,25.6868,33900.0
2006-05-30 15:00:00,70.9,70.9,70.75,70.76,42400.0,25.6868,25.6868,25.6324,25.636,42400.0
2006-05-30 15:10:00,70.74,70.78,70.64,70.66,46900.0,25.6288,25.6433,25.5926,25.5998,46900.0
2006-05-30 15:20:00,70.65,70.67,70.45,70.53,80500.0,25.5962,25.6034,25.5237,25.5527,80500.0
2006-05-30 15:30:00,70.53,70.55,70.46,70.55,53400.0,25.5527,25.56,25.5273,25.56,53400.0
2006-05-30 15:40:00,70.53,70.53,70.06,70.12,150000.0,25.5527,25.5527,25.3824,25.4042,150000.0
2006-05-30 15:50:00,70.12,70.16,70.0,70.15,148200.0,25.4042,25.4187,25.3607,25.415,148200.0
2006-05-31 09:30:00,70.41,70.47,70.35,70.47,103900.0,25.5092,25.531,25.4875,25.531,103900.0
2006-05-31 09:40:00,70.47,70.7,70.46,70.7,138200.0,25.531,25.6143,25.5273,25.6143,138200.0
2006-05-31 09:50:00,70.7,70.75,70.51,70.51,107500.0,25.6143,25.6324,25.5455,25.5455,107500.0
2006-05-31 10:00:00,70.48,70.63,70.3,70.32,107400.0,25.5346,25.5889,25.4694,25.4766,107400.0
2006-05-31 10:10:00,70.31,70.4,70.1,70.13,185800.0,25.473,25.5056,25.3969,25.4078,185800.0
2006-05-31 10:20:00,70.11,70.37,70.1,70.36,78100.0,25.4005,25.4947,25.3969,25.4911,78100.0
2006-05-31 10:30:00,70.31,70.54,70.3,70.35,133600.0,25.473,25.5563,25.4694,25.4875,133600.0
2006-05-31 10:40:00,70.37,70.37,70.12,70.27,109700.0,25.4947,25.4947,25.4042,25.4585,109700.0
2006-05-31 10:50:00,70.27,70.3,70.12,70.12,170100.0,25.4585,25.4694,25.4042,25.4042,170100.0
2006-05-31 11:00:00,70.14,70.34,70.02,70.02,132000.0,25.4114,25.4839,25.3679,25.3679,132000.0
2006-05-31 11:10:00,70.01,70.32,70.0,70.27,93300.0,25.3643,25.4766,25.3607,25.4585,93300.0
2006-05-31 11:20:00,70.28,70.42,70.21,70.25,140300.0,25.4621,25.5129,25.4368,25.4513,140300.0
2006-05-31 11:30:00,70.27,70.33,70.21,70.25,80500.0,25.4585,25.4803,25.4368,25.4513,80500.0
2006-05-31 11:40:00,70.25,70.25,70.14,70.18,19700.0,25.4513,25.4513,25.4114,25.4259,19700.0
2006-05-31 11:50:00,70.18,70.21,70.02,70.02,20800.0,25.4259,25.4368,25.3679,25.3679,20800.0
2006-05-31 12:00:00,70.02,70.12,70.02,70.1,36600.0,25.3679,25.4042,25.3679,25.3969,36600.0
2006-05-31 12:10:00,70.1,70.7,70.07,70.07,20800.0,25.3969,25.6143,25.3861,25.3861,20800.0
2006-05-31 12:20:00,70.09,70.1,70.01,70.02,24800.0,25.3933,25.3969,25.3643,25.3679,24800.0
2006-05-31 12:30:00,70.02,70.06,69.98,70.06,23700.0,25.3679,25.3824,25.3534,25.3824,23700.0
2006-05-31 12:40:00,70.04,70.1,70.02,70.1,27800.0,25.3752,25.3969,25.3679,25.3969,27800.0
2006-05-31 12:50:00,70.1,70.1,70.02,70.04,25700.0,25.3969,25.3969,25.3679,25.3752,25700.0
2006-05-31 13:00:00,70.06,70.07,69.97,70.0,27200.0,25.3824,25.3861,25.3498,25.3607,27200.0
2006-05-31 13:10:00,70.0,70.04,69.99,70.02,13100.0,25.3607,25.3752,25.3571,25.3679,13100.0
2006-05-31 13:20:00,70.02,70.08,70.01,70.08,32000.0,25.3679,25.3897,25.3643,25.3897,32000.0
2006-05-31 13:30:00,70.08,70.19,70.06,70.19,59600.0,25.3897,25.4295,25.3824,25.4295,59600.0
2006-05-31 13:40:00,70.19,70.38,70.18,70.31,76800.0,25.4295,25.4984,25.4259,25.473,76800.0
2006-05-31 13:50:00,70.33,70.41,70.29,70.37,59800.0,25.4803,25.5092,25.4658,25.4947,59800.0
2006-05-31 14:00:00,70.37,70.41,70.18,70.38,78400.0,25.4947,25.5092,25.4259,25.4984,78400.0
2006-05-31 14:10:00,70.39,70.46,70.19,70.26,101500.0,25.502,25.5273,25.4295,25.4549,101500.0
2006-05-31 14:20:00,70.28,70.45,70.26,70.45,115000.0,25.4621,25.5237,25.4549,25.5237,115000.0
2006-05-31 14:30:00,70.43,70.54,70.39,70.46,93900.0,25.5165,25.5563,25.502,25.5273,93900.0
2006-05-31 14:40:00,70.44,70.46,70.35,70.38,38100.0,25.5201,25.5273,25.4875,25.4984,38100.0
2006-05-31 14:50:00,70.38,70.41,70.26,70.35,44800.0,25.4984,25.5092,25.4549,25.4875,44800.0
2006-05-31 15:00:00,70.34,70.39,70.18,70.2,45800.0,25.4839,25.502,25.4259,25.4332,45800.0
2006-05-31 15:10:00,70.2,70.4,70.2,70.4,93600.0,25.4332,25.5056,25.4332,25.5056,93600.0
2006-05-31 15:20:00,70.4,70.59,70.38,70.55,93000.0,25.5056,25.5744,25.4984,25.56,93000.0
2006-05-31 15:30:00,70.58,70.63,70.46,70.55,68000.0,25.5708,25.5889,25.5273,25.56,68000.0
2006-05-31 15:40:00,70.55,70.75,70.55,70.69,137900.0,25.56,25.6324,25.56,25.6107,137900.0
2006-05-31 15:50:00,70.7,70.86,70.66,70.75,158500.0,25.6143,25.6723,25.5998,25.6324,158500.0
2006-06-01 09:30:00,69.61,69.61,69.45,69.51,134800.0,25.2194,25.2194,25.1614,25.1832,134800.0
2006-06-01 09:40:00,69.51,69.79,69.4,69.75,140900.0,25.1832,25.2846,25.1433,25.2701,140900.0
2006-06-01 09:50:00,69.72,69.76,69.6,69.72,97300.0,25.2593,25.2737,25.2158,25.2593,97300.0
2006-06-01 10:00:00,69.72,69.91,69.6,69.79,154100.0,25.2593,25.3281,25.2158,25.2846,154100.0
2006-06-01 10:10:00,69.81,70.05,69.8,69.92,136300.0,25.2919,25.3788,25.2882,25.3317,136300.0
2006-06-01 10:20:00,69.94,69.98,69.75,69.93,73900.0,25.339,25.3534,25.2701,25.3353,73900.0
2006-06-01 10:30:00,69.93,70.44,69.83,70.43,169700.0,25.3353,25.5201,25.2991,25.5165,169700.0
2006-06-01 10:40:00,70.44,70.49,70.2,70.31,188900.0,25.5201,25.5382,25.4332,25.473,188900.0
2006-06-01 10:50:00,70.32,70.73,70.3,70.68,266900.0,25.4766,25.6252,25.4694,25.6071,266900.0
2006-06-01 11:00:00,70.66,70.84,70.58,70.81,189600.0,25.5998,25.665,25.5708,25.6542,189600.0
2006-06-01 11:10:00,70.84,70.94,70.7,70.88,162100.0,25.665,25.7013,25.6143,25.6795,162100.0
2006-06-01 11:20:00,70.88,70.95,70.83,70.84,79600.0,25.6795,25.7049,25.6614,25.665,79600.0
2006-06-01 11:30:00,70.82,70.89,70.75,70.75,60600.0,25.6578,25.6831,25.6324,25.6324,60600.0
2006-06-01 11:40:00,70.73,70.8,70.65,70.78,30000.0,25.6252,25.6505,25.5962,25.6433,30000.0
2006-06-01 11:50:00,70.8,70.94,70.76,70.77,20700.0,25.6505,25.7013,25.636,25.6397,20700.0
2006-06-01 12:00:00,70.78,70.86,70.75,70.83,24100.0,25.6433,25.6723,25.6324,25.6614,24100.0
2006-06-01 12:10:00,70.83,70.88,70.72,70.85,61100.0,25.6614,25.6795,25.6215,25.6686,61100.0
2006-06-01 12:20:00,70.86,70.86,70.73,70.76,38200.0,25.6723,25.6723,25.6252,25.636,38200.0
2006-06-01 12:30:00,70.77,70.83,70.72,70.75,95800.0,25.6397,25.6614,25.6215,25.6324,95800.0
2006-06-01 12:40:00,70.75,70.92,70.74,70.9,53800.0,25.6324,25.694,25.6288,25.6868,53800.0
2006-06-01 12:50:00,70.87,70.96,70.86,70.9,34700.0,25.6759,25.7085,25.6723,25.6868,34700.0
2006-06-01 13:00:00,70.92,70.93,70.77,70.78,24600.0,25.694,25.6976,25.6397,25.6433,24600.0
2006-06-01 13:10:00,70.81,70.87,70.79,70.86,22900.0,25.6542,25.6759,25.6469,25.6723,22900.0
2006-06-01 13:20:00,70.86,70.9,70.74,70.88,40100.0,25.6723,25.6868,25.6288,25.6795,40100.0
2006-06-01 13:30:00,70.86,70.95,70.85,70.92,20300.0,25.6723,25.7049,25.6686,25.694,20300.0
2006-06-01 13:40:00,70.95,70.98,70.92,70.97,29100.0,25.7049,25.7157,25.694,25.7121,29100.0
2006-06-01 13:50:00,70.95,70.99,70.82,70.82,41000.0,25.7049,25.7194,25.6578,25.6578,41000.0
2006-06-01 14:00:00,70.81,70.83,70.56,70.6,94900.0,25.6542,25.6614,25.5636,25.5781,94900.0
2006-06-01 14:10:00,70.61,70.66,70.53,70.66,127200.0,25.5817,25.5998,25.5527,25.5998,127200.0
2006-06-01 14:20:00,70.66,70.81,70.62,70.78,51900.0,25.5998,25.6542,25.5853,25.6433,51900.0
2006-06-01 14:30:00,70.78,70.79,70.72,70.72,25100.0,25.6433,25.6469,25.6215,25.6215,25100.0
2006-06-01 14:40:00,70.71,70.76,70.58,70.75,42900.0,25.6179,25.636,25.5708,25.6324,42900.0
2006-06-01 14:50:00,70.75,70.8,70.71,70.79,40000.0,25.6324,25.6505,25.6179,25.6469,40000.0
2006-06-01 15:00:00,70.79,70.81,70.66,70.7,26700.0,25.6469,25.6542,25.5998,25.6143,26700.0
2006-06-01 15:10:00,70.7,70.81,70.68,70.76,48200.0,25.6143,25.6542,25.6071,25.636,48200.0
2006-06-01 15:20:00,70.79,70.95,70.76,70.83,52200.0,25.6469,25.7049,25.636,25.6614,52200.0
2006-06-01 15:30:00,70.85,70.9,70.83,70.87,41000.0,25.6686,25.6868,25.6614,25.6759,41000.0
2006-06-01 15:40:00,70.86,71.16,70.86,71.16,41500.0,25.6723,25.781,25.6723,25.781,41500.0
2006-06-01 15:50:00,71.16,71.16,71.0,71.07,74300.0,25.781,25.781,25.723,25.7483,74300.0
2006-06-02 09:30:00,71.68,71.68,71.52,71.61,152400.0,25.9693,25.9693,25.9114,25.944,152400.0
2006-06-02 09:40:00,71.65,71.68,71.3,71.44,264100.0,25.9585,25.9693,25.8317,25.8824,264100.0
2006-06-02 09:50:00,71.43,71.48,70.89,71.19,133900.0,25.8788,25.8969,25.6831,25.7918,133900.0
2006-06-02 10:00:00,71.21,71.5,71.15,71.38,144000.0,25.7991,25.9041,25.7773,25.8607,144000.0
2006-06-02 10:10:00,71.41,71.45,71.23,71.24,91200.0,25.8715,25.886,25.8063,25.8099,91200.0
2006-06-02 10:20:00,71.25,71.54,71.17,71.53,129500.0,25.8136,25.9186,25.7846,25.915,129500.0
2006-06-02 10:30:00,71.53,71.61,71.28,71.37,60500.0,25.915,25.944,25.8244,25.857,60500.0
2006-06-02 10:40:00,71.36,71.73,71.32,71.69,71900.0,25.8534,25.9875,25.8389,25.973,71900.0
2006-06-02 10:50:00,71.69,71.83,71.67,71.83,121100.0,25.973,26.0237,25.9657,26.0237,121100.0
2006-06-02 11:00:00,71.83,71.88,71.55,71.63,97500.0,26.0237,26.0418,25.9223,25.9512,97500.0
2006-06-02 11:10:00,71.64,71.79,71.63,71.77,98400.0,25.9549,26.0092,25.9512,26.002,98400.0
2006-06-02 11:20:00,71.76,71.78,71.54,71.57,87400.0,25.9983,26.0056,25.9186,25.9295,87400.0
2006-06-02 11:30:00,71.57,71.67,71.54,71.67,44500.0,25.9295,25.9657,25.9186,25.9657,44500.0
2006-06-02 11:40:00,71.68,71.7,71.5,71.63,53600.0,25.9693,25.9766,25.9041,25.9512,53600.0
2006-06-02 11:50:00,71.66,71.69,71.55,71.67,35900.0,25.9621,25.973,25.9223,25.9657,35900.0
2006-06-02 12:00:00,71.65,71.8,71.58,71.77,36600.0,25.9585,26.0128,25.9331,26.002,36600.0
2006-06-02 12:10:00,71.79,71.83,71.69,71.69,26000.0,26.0092,26.0237,25.973,25.973,26000.0
2006-06-02 12:20:00,71.67,71.79,71.66,71.7,31800.0,25.9657,26.0092,25.9621,25.9766,31800.0
2006-06-02 12:30:00,71.69,71.7,71.58,71.65,27900.0,25.973,25.9766,25.9331,25.9585,27900.0
2006-06-02 12:40:00,71.66,71.68,71.57,71.68,19600.0,25.9621,25.9693,25.9295,25.9693,19600.0
2006-06-02 12:50:00,71.67,71.74,71.61,71.67,18300.0,25.9657,25.9911,25.944,25.9657,18300.0
2006-06-02 13:00:00,71.63,71.77,71.63,71.75,19700.0,25.9512,26.002,25.9512,25.9947,19700.0
2006-06-02 13:10:00,71.78,71.81,71.72,71.79,15700.0,26.0056,26.0164,25.9838,26.0092,15700.0
2006-06-02 13:20:00,71.8,71.86,71.76,71.84,20300.0,26.0128,26.0346,25.9983,26.0273,20300.0
2006-06-02 13:30:00,71.84,71.87,71.74,71.74,29000.0,26.0273,26.0382,25.9911,25.9911,29000.0
2006-06-02 13:40:00,71.74,71.79,71.66,71.79,31300.0,25.9911,26.0092,25.9621,26.0092,31300.0
2006-06-02 13:50:00,71.78,71.82,71.72,71.74,22400.0,26.0056,26.0201,25.9838,25.9911,22400.0
2006-06-02 14:00:00,71.76,71.85,71.73,71.85,17500.0,25.9983,26.0309,25.9875,26.0309,17500.0
2006-06-02 14:10:00,71.85,71.88,71.83,71.88,27800.0,26.0309,26.0418,26.0237,26.0418,27800.0
2006-06-02 14:20:00,71.86,71.96,71.85,71.93,28800.0,26.0346,26.0708,26.0309,26.0599,28800.0
2006-06-02 14:30:00,71.96,72.09,71.94,72.09,49400.0,26.0708,26.1179,26.0635,26.1179,49400.0
2006-06-02 14:40:00,72.09,72.09,72.0,72.08,18700.0,26.1179,26.1179,26.0853,26.1143,18700.0
2006-06-02 14:50:00,72.08,72.08,71.95,71.95,42100.0,26.1143,26.1143,26.0672,26.0672,42100.0
2006-06-02 15:00:00,71.95,71.96,71.86,71.89,50300.0,26.0672,26.0708,26.0346,26.0454,50300.0
2006-06-02 15:10:00,71.89,72.0,71.86,71.97,75800.0,26.0454,26.0853,26.0346,26.0744,75800.0
2006-06-02 15:20:00,71.96,71.98,71.88,71.94,85100.0,26.0708,26.078,26.0418,26.0635,85100.0
2006-06-02 15:30:00,71.94,72.06,71.93,72.01,76800.0,26.0635,26.107,26.0599,26.0889,76800.0
2006-06-02 15:40:00,72.02,72.09,71.91,71.94,49000.0,26.0925,26.1179,26.0527,26.0635,49000.0
2006-06-02 15:50:00,71.92,72.0,71.86,71.86,104500.0,26.0563,26.0853,26.0346,26.0346,104500.0
2006-06-05 09:30:00,72.12,72.31,72.12,72.27,144700.0,26.1288,26.1976,26.1288,26.1831,144700.0
2006-06-05 09:40:00,72.26,72.38,72.1,72.1,94700.0,26.1795,26.223,26.1215,26.1215,94700.0
2006-06-05 09:50:00,72.16,72.21,72.09,72.09,88200.0,26.1433,26.1614,26.1179,26.1179,88200.0
2006-06-05 10:00:00,72.08,72.09,71.96,72.02,89600.0,26.1143,26.1179,26.0708,26.0925,89600.0
2006-06-05 10:10:00,72.0,72.04,71.83,71.98,105900.0,26.0853,26.0998,26.0237,26.078,105900.0
2006-06-05 10:20:00,71.94,72.09,71.9,72.02,75900.0,26.0635,26.1179,26.0491,26.0925,75900.0
2006-06-05 10:30:00,72.03,72.16,72.02,72.07,55200.0,26.0962,26.1433,26.0925,26.1106,55200.0
2006-06-05 10:40:00,72.05,72.11,71.94,72.11,40600.0,26.1034,26.1251,26.0635,26.1251,40600.0
2006-06-05 10:50:00,72.11,72.17,72.03,72.09,33200.0,26.1251,26.1469,26.0962,26.1179,33200.0
2006-06-05 11:00:00,72.07,72.17,72.05,72.09,70500.0,26.1106,26.1469,26.1034,26.1179,70500.0
2006-06-05 11:10:00,72.09,72.15,71.92,71.95,32100.0,26.1179,26.1396,26.0563,26.0672,32100.0
2006-06-05 11:20:00,71.95,71.96,71.8,71.83,84600.0,26.0672,26.0708,26.0128,26.0237,84600.0
2006-06-05 11:30:00,71.79,71.81,71.65,71.65,31600.0,26.0092,26.0164,25.9585,25.9585,31600.0
2006-06-05 11:40:00,71.65,71.79,71.61,71.78,34500.0,25.9585,26.0092,25.944,26.0056,34500.0
2006-06-05 11:50:00,71.77,71.77,71.65,71.7,11700.0,26.002,26.002,25.9585,25.9766,11700.0
2006-06-05 12:00:00,71.62,71.73,71.58,71.71,12500.0,25.9476,25.9875,25.9331,25.9802,12500.0
2006-06-05 12:10:00,71.72,71.72,71.6,71.63,47300.0,25.9838,25.9838,25.9404,25.9512,47300.0
2006-06-05 12:20:00,71.63,71.77,71.59,71.7,201100.0,25.9512,26.002,25.9367,25.9766,201100.0
2006-06-05 12:30:00,71.68,71.69,71.58,71.6,15300.0,25.9693,25.973,25.9331,25.9404,15300.0
2006-06-05 12:40:00,71.6,71.71,71.55,71.67,24200.0,25.9404,25.9802,25.9223,25.9657,24200.0
2006-06-05 12:50:00,71.71,71.77,71.66,71.67,25500.0,25.9802,26.002,25.9621,25.9657,25500.0
2006-06-05 13:00:00,71.67,71.74,71.61,71.74,89900.0,25.9657,25.9911,25.944,25.9911,89900.0
2006-06-05 13:10:00,71.75,71.77,71.67,71.77,35700.0,25.9947,26.002,25.9657,26.002,35700.0
2006-06-05 13:20:00,71.78,71.79,71.56,71.58,38100.0,26.0056,26.0092,25.9259,25.9331,38100.0
2006-06-05 13:30:00,71.57,71.61,71.42,71.45,49900.0,25.9295,25.944,25.8752,25.886,49900.0
2006-06-05 13:40:00,71.44,71.45,71.32,71.33,67100.0,25.8824,25.886,25.8389,25.8425,67100.0
2006-06-05 13:50:00,71.3,71.3,71.11,71.16,123700.0,25.8317,25.8317,25.7628,25.781,123700.0
2006-06-05 14:00:00,71.16,71.2,71.05,71.16,73000.0,25.781,25.7954,25.7411,25.781,73000.0
2006-06-05 14:10:00,71.17,71.22,71.06,71.07,42600.0,25.7846,25.8027,25.7447,25.7483,42600.0
2006-06-05 14:20:00,71.06,71.22,71.05,71.22,43700.0,25.7447,25.8027,25.7411,25.8027,43700.0
2006-06-05 14:30:00,71.19,71.22,70.95,70.95,38300.0,25.7918,25.8027,25.7049,25.7049,38300.0
2006-06-05 14:40:00,70.96,71.08,70.95,71.05,37500.0,25.7085,25.752,25.7049,25.7411,37500.0
2006-06-05 14:50:00,71.05,71.17,71.03,71.14,93600.0,25.7411,25.7846,25.7339,25.7737,93600.0
2006-06-05 15:00:00,71.13,71.13,70.94,71.01,112900.0,25.7701,25.7701,25.7013,25.7266,112900.0
2006-06-05 15:10:00,71.0,71.05,70.9,71.02,95600.0,25.723,25.7411,25.6868,25.7302,95600.0
2006-06-05 15:20:00,71.03,71.07,70.95,71.04,107300.0,25.7339,25.7483,25.7049,25.7375,107300.0
2006-06-05 15:30:00,71.04,71.08,71.04,71.04,133000.0,25.7375,25.752,25.7375,25.7375,133000.0
2006-06-05 15:40:00,71.04,71.05,70.92,70.93,161500.0,25.7375,25.7411,25.694,25.6976,161500.0
2006-06-05 15:50:00,70.93,70.93,70.81,70.82,231800.0,25.6976,25.6976,25.6542,25.6578,231800.0
2006-06-06 09:30:00,70.45,70.51,70.31,70.33,126100.0,25.5237,25.5455,25.473,25.4803,126100.0
2006-06-06 09:40:00,70.33,70.47,70.1,70.18,136500.0,25.4803,25.531,25.3969,25.4259,136500.0
2006-06-06 09:50:00,70.19,70.38,70.17,70.32,102700.0,25.4295,25.4984,25.4223,25.4766,102700.0
2006-06-06 10:00:00,70.28,70.4,70.16,70.22,80900.0,25.4621,25.5056,25.4187,25.4404,80900.0
2006-06-06 10:10:00,70.26,70.61,70.16,70.51,45800.0,25.4549,25.5817,25.4187,25.5455,45800.0
2006-06-06 10:20:00,70.51,70.61,70.39,70.58,86700.0,25.5455,25.5817,25.502,25.5708,86700.0
2006-06-06 10:30:00,70.57,70.74,70.48,70.55,187100.0,25.5672,25.6288,25.5346,25.56,187100.0
2006-06-06 10:40:00,70.53,70.58,70.35,70.38,97200.0,25.5527,25.5708,25.4875,25.4984,97200.0
2006-06-06 10:50:00,70.35,70.42,70.15,70.21,74200.0,25.4875,25.5129,25.415,25.4368,74200.0
2006-06-06 11:00:00,70.22,70.34,69.86,69.97,101700.0,25.4404,25.4839,25.31,25.3498,101700.0
2006-06-06 11:10:00,69.97,70.09,69.75,70.05,129200.0,25.3498,25.3933,25.2701,25.3788,129200.0
2006-06-06 11:20:00,70.06,70.25,70.05,70.2,121400.0,25.3824,25.4513,25.3788,25.4332,121400.0
2006-06-06 11:30:00,70.2,70.25,69.94,69.94,54100.0,25.4332,25.4513,25.339,25.339,54100.0
2006-06-06 11:40:00,69.95,70.02,69.72,69.74,57600.0,25.3426,25.3679,25.2593,25.2665,57600.0
2006-06-06 11:50:00,69.74,69.81,69.7,69.81,40100.0,25.2665,25.2919,25.252,25.2919,40100.0
2006-06-06 12:00:00,69.81,69.92,69.75,69.91,62200.0,25.2919,25.3317,25.2701,25.3281,62200.0
2006-06-06 12:10:00,69.89,70.11,69.88,70.05,50300.0,25.3208,25.4005,25.3172,25.3788,50300.0
2006-06-06 12:20:00,70.05,70.05,69.84,69.86,66800.0,25.3788,25.3788,25.3027,25.31,66800.0
2006-06-06 12:30:00,69.87,69.99,69.87,69.97,175000.0,25.3136,25.3571,25.3136,25.3498,175000.0
2006-06-06 12:40:00,69.97,70.22,69.94,70.12,115900.0,25.3498,25.4404,25.339,25.4042,115900.0
2006-06-06 12:50:00,70.11,70.45,70.03,70.45,94300.0,25.4005,25.5237,25.3716,25.5237,94300.0
2006-06-06 13:00:00,70.4,70.43,70.17,70.24,60100.0,25.5056,25.5165,25.4223,25.4476,60100.0
2006-06-06 13:10:00,70.24,70.3,70.12,70.13,43200.0,25.4476,25.4694,25.4042,25.4078,43200.0
2006-06-06 13:20:00,70.14,70.22,70.07,70.19,75700.0,25.4114,25.4404,25.3861,25.4295,75700.0
2006-06-06 13:30:00,70.22,70.41,70.19,70.37,52000.0,25.4404,25.5092,25.4295,25.4947,52000.0
2006-06-06 13:40:00,70.34,70.35,70.14,70.14,46200.0,25.4839,25.4875,25.4114,25.4114,46200.0
2006-06-06 13:50:00,70.11,70.2,70.09,70.14,72600.0,25.4005,25.4332,25.3933,25.4114,72600.0
2006-06-06 14:00:00,70.14,70.15,70.0,70.05,113200.0,25.4114,25.415,25.3607,25.3788,113200.0
2006-06-06 14:10:00,70.07,70.07,69.9,69.94,36700.0,25.3861,25.3861,25.3245,25.339,36700.0
2006-06-06 14:20:00,69.91,70.09,69.9,69.99,71800.0,25.3281,25.3933,25.3245,25.3571,71800.0
2006-06-06 14:30:00,70.0,70.1,69.96,70.06,88600.0,25.3607,25.3969,25.3462,25.3824,88600.0
2006-06-06 14:40:00,70.05,70.1,69.81,69.97,128600.0,25.3788,25.3969,25.2919,25.3498,128600.0
2006-06-06 14:50:00,69.94,70.03,69.92,69.96,43900.0,25.339,25.3716,25.3317,25.3462,43900.0
2006-06-06 15:00:00,69.95,69.96,69.79,69.93,108700.0,25.3426,25.3462,25.2846,25.3353,108700.0
2006-06-06 15:10:00,69.94,69.94,69.71,69.74,84600.0,25.339,25.339,25.2556,25.2665,84600.0
2006-06-06 15:20:00,69.74,69.79,69.68,69.76,32000.0,25.2665,25.2846,25.2448,25.2737,32000.0
2006-06-06 15:30:00,69.74,69.96,69.74,69.96,113600.0,25.2665,25.3462,25.2665,25.3462,113600.0
2006-06-06 15:40:00,69.96,70.09,69.96,70.08,172400.0,25.3462,25.3933,25.3462,25.3897,172400.0
2006-06-06 15:50:00,70.08,70.1,69.99,70.02,159800.0,25.3897,25.3969,25.3571,25.3679,159800.0
2006-06-07 09:30:00,69.83,69.83,69.68,69.7,75700.0,25.2991,25.2991,25.2448,25.252,75700.0
2006-06-07 09:40:00,69.71,69.8,69.42,69.52,95900.0,25.2556,25.2882,25.1506,25.1868,95900.0
2006-06-07 09:50:00,69.52,69.6,69.38,69.47,86600.0,25.1868,25.2158,25.1361,25.1687,86600.0
2006-06-07 10:00:00,69.49,69.83,69.48,69.78,101400.0,25.1759,25.2991,25.1723,25.281,101400.0
2006-06-07 10:10:00,69.82,69.89,69.75,69.83,114700.0,25.2955,25.3208,25.2701,25.2991,114700.0
2006-06-07 10:20:00,69.83,69.84,69.69,69.7,128400.0,25.2991,25.3027,25.2484,25.252,128400.0
2006-06-07 10:30:00,69.7,69.7,69.54,69.54,138900.0,25.252,25.252,25.194,25.194,138900.0
2006-06-07 10:40:00,69.54,69.66,69.44,69.45,89700.0,25.194,25.2375,25.1578,25.1614,89700.0
2006-06-07 10:50:00,69.45,69.59,69.39,69.51,132100.0,25.1614,25.2122,25.1397,25.1832,132100.0
2006-06-07 11:00:00,69.51,69.53,69.27,69.33,56500.0,25.1832,25.1904,25.0962,25.118,56500.0
2006-06-07 11:10:00,69.36,69.47,69.28,69.44,98600.0,25.1288,25.1687,25.0998,25.1578,98600.0
2006-06-07 11:20:00,69.49,69.6,69.41,69.52,69300.0,25.1759,25.2158,25.1469,25.1868,69300.0
2006-06-07 11:30:00,69.55,69.62,69.46,69.61,30300.0,25.1977,25.223,25.1651,25.2194,30300.0
2006-06-07 11:40:00,69.64,69.71,69.52,69.6,47800.0,25.2303,25.2556,25.1868,25.2158,47800.0
2006-06-07 11:50:00,69.53,69.66,69.51,69.65,20100.0,25.1904,25.2375,25.1832,25.2339,20100.0
2006-06-07 12:00:00,69.66,69.83,69.6,69.75,34600.0,25.2375,25.2991,25.2158,25.2701,34600.0
2006-06-07 12:10:00,69.75,69.85,69.75,69.8,26300.0,25.2701,25.3063,25.2701,25.2882,26300.0
2006-06-07 12:20:00,69.8,69.97,69.79,69.83,39700.0,25.2882,25.3498,25.2846,25.2991,39700.0
2006-06-07 12:30:00,69.84,69.88,69.76,69.8,30800.0,25.3027,25.3172,25.2737,25.2882,30800.0
2006-06-07 12:40:00,69.8,69.81,69.75,69.78,11100.0,25.2882,25.2919,25.2701,25.281,11100.0
2006-06-07 12:50:00,69.79,69.79,69.55,69.55,65400.0,25.2846,25.2846,25.1977,25.1977,65400.0
2006-06-07 13:00:00,69.57,69.69,69.54,69.64,13900.0,25.2049,25.2484,25.194,25.2303,13900.0
2006-06-07 13:10:00,69.64,69.7,69.6,69.61,28700.0,25.2303,25.252,25.2158,25.2194,28700.0
2006-06-07 13:20:00,69.62,69.62,69.42,69.47,44900.0,25.223,25.223,25.1506,25.1687,44900.0
2006-06-07 13:30:00,69.48,69.49,69.32,69.38,34300.0,25.1723,25.1759,25.1143,25.1361,34300.0
2006-06-07 13:40:00,69.38,69.38,69.1,69.12,49100.0,25.1361,25.1361,25.0346,25.0419,49100.0
2006-06-07 13:50:00,69.1,69.28,69.1,69.21,76500.0,25.0346,25.0998,25.0346,25.0745,76500.0
2006-06-07 14:00:00,69.21,69.21,68.9,68.96,103100.0,25.0745,25.0745,24.9622,24.9839,103100.0
2006-06-07 14:10:00,68.97,69.12,68.97,69.12,64200.0,24.9875,25.0419,24.9875,25.0419,64200.0
2006-06-07 14:20:00,69.12,69.19,69.05,69.19,53900.0,25.0419,25.0672,25.0165,25.0672,53900.0
2006-06-07 14:30:00,69.17,69.21,69.04,69.04,43500.0,25.06,25.0745,25.0129,25.0129,43500.0
2006-06-07 14:40:00,69.06,69.06,68.93,68.93,63800.0,25.0201,25.0201,24.973,24.973,63800.0
2006-06-07 14:50:00,68.95,68.96,68.86,68.9,58800.0,24.9803,24.9839,24.9477,24.9622,58800.0
2006-06-07 15:00:00,68.91,68.97,68.9,68.96,60700.0,24.9658,24.9875,24.9622,24.9839,60700.0
2006-06-07 15:10:00,68.96,68.96,68.61,68.61,312800.0,24.9839,24.9839,24.8571,24.8571,312800.0
2006-06-07 15:20:00,68.61,68.7,68.48,68.52,191700.0,24.8571,24.8897,24.81,24.8245,191700.0
2006-06-07 15:30:00,68.52,68.58,68.38,68.39,206900.0,24.8245,24.8462,24.7738,24.7774,206900.0
2006-06-07 15:40:00,68.4,68.7,68.4,68.59,403800.0,24.781,24.8897,24.781,24.8499,403800.0
2006-06-07 15:50:00,68.58,68.61,68.5,68.54,224200.0,24.8462,24.8571,24.8172,24.8317,224200.0
2006-06-08 09:30:00,66.9,67.0,66.74,66.92,271000.0,24.2376,24.2738,24.1796,24.2448,271000.0
2006-06-08 09:40:00,66.92,67.28,66.8,67.2,272600.0,24.2448,24.3752,24.2013,24.3463,272600.0
2006-06-08 09:50:00,67.21,67.23,67.08,67.15,133800.0,24.3499,24.3571,24.3028,24.3282,133800.0
2006-06-08 10:00:00,67.15,67.18,66.99,67.07,92900.0,24.3282,24.339,24.2702,24.2992,92900.0
2006-06-08 10:10:00,67.07,67.13,66.94,67.0,95600.0,24.2992,24.3209,24.2521,24.2738,95600.0
2006-06-08 10:20:00,67.02,67.05,66.87,66.87,91800.0,24.2811,24.2919,24.2267,24.2267,91800.0
2006-06-08 10:30:00,66.86,67.0,66.8,66.89,100300.0,24.2231,24.2738,24.2013,24.234,100300.0
2006-06-08 10:40:00,66.9,66.98,66.81,66.97,55700.0,24.2376,24.2666,24.205,24.2629,55700.0
2006-06-08 10:50:00,66.99,66.99,66.82,66.97,94300.0,24.2702,24.2702,24.2086,24.2629,94300.0
2006-06-08 11:00:00,66.94,67.08,66.92,67.0,102400.0,24.2521,24.3028,24.2448,24.2738,102400.0
2006-06-08 11:10:00,66.99,66.99,66.84,66.87,73000.0,24.2702,24.2702,24.2158,24.2267,73000.0
2006-06-08 11:20:00,66.88,66.88,66.66,66.73,101600.0,24.2303,24.2303,24.1506,24.176,101600.0
2006-06-08 11:30:00,66.74,66.74,66.5,66.5,136400.0,24.1796,24.1796,24.0927,24.0927,136400.0
2006-06-08 11:40:00,66.5,66.63,66.37,66.45,154000.0,24.0927,24.1398,24.0456,24.0745,154000.0
2006-06-08 11:50:00,66.45,66.45,66.2,66.32,83800.0,24.0745,24.0745,23.984,24.0274,83800.0
2006-06-08 12:00:00,66.31,66.59,66.25,66.56,108900.0,24.0238,24.1253,24.0021,24.1144,108900.0
2006-06-08 12:10:00,66.59,66.68,66.52,66.54,79400.0,24.1253,24.1579,24.0999,24.1072,79400.0
2006-06-08 12:20:00,66.52,66.75,66.49,66.75,81000.0,24.0999,24.1832,24.089,24.1832,81000.0
2006-06-08 12:30:00,66.74,66.75,66.59,66.67,83600.0,24.1796,24.1832,24.1253,24.1542,83600.0
2006-06-08 12:40:00,66.67,66.71,66.6,66.68,42100.0,24.1542,24.1687,24.1289,24.1579,42100.0
2006-06-08 12:50:00,66.69,66.78,66.65,66.7,67800.0,24.1615,24.1941,24.147,24.1651,67800.0
2006-06-08 13:00:00,66.7,66.71,66.41,66.46,45400.0,24.1651,24.1687,24.0601,24.0782,45400.0
2006-06-08 13:10:00,66.46,66.64,66.41,66.51,62000.0,24.0782,24.1434,24.0601,24.0963,62000.0
2006-06-08 13:20:00,66.5,66.52,66.4,66.52,54400.0,24.0927,24.0999,24.0564,24.0999,54400.0
2006-06-08 13:30:00,66.53,66.74,66.49,66.69,129400.0,24.1035,24.1796,24.089,24.1615,129400.0
2006-06-08 13:40:00,66.69,67.03,66.69,66.9,157400.0,24.1615,24.2847,24.1615,24.2376,157400.0
2006-06-08 13:50:00,66.88,67.1,66.86,67.1,116900.0,24.2303,24.31,24.2231,24.31,116900.0
2006-06-08 14:00:00,67.1,67.26,67.02,67.12,163300.0,24.31,24.368,24.2811,24.3173,163300.0
2006-06-08 14:10:00,67.11,67.25,67.0,67.18,85400.0,24.3137,24.3644,24.2738,24.339,85400.0
2006-06-08 14:20:00,67.19,67.35,67.15,67.31,88400.0,24.3426,24.4006,24.3282,24.3861,88400.0
2006-06-08 14:30:00,67.31,67.57,67.26,67.55,171300.0,24.3861,24.4803,24.368,24.4731,171300.0
2006-06-08 14:40:00,67.53,67.54,67.35,67.36,122300.0,24.4658,24.4694,24.4006,24.4042,122300.0
2006-06-08 14:50:00,67.36,67.41,67.28,67.29,92900.0,24.4042,24.4223,24.3752,24.3789,92900.0
2006-06-08 15:00:00,67.29,67.55,67.2,67.55,67600.0,24.3789,24.4731,24.3463,24.4731,67600.0
2006-06-08 15:10:00,67.55,67.88,67.54,67.7,123500.0,24.4731,24.5926,24.4694,24.5274,123500.0
2006-06-08 15:20:00,67.7,67.75,67.6,67.69,116600.0,24.5274,24.5455,24.4912,24.5238,116600.0
2006-06-08 15:30:00,67.7,68.12,67.69,68.12,108600.0,24.5274,24.6796,24.5238,24.6796,108600.0
2006-06-08 15:40:00,68.13,68.31,68.02,68.21,154200.0,24.6832,24.7484,24.6433,24.7122,154200.0
2006-06-08 15:50:00,68.2,68.27,68.07,68.14,107800.0,24.7086,24.7339,24.6615,24.6868,107800.0
2006-06-09 09:30:00,67.77,67.9,67.71,67.74,203200.0,24.5528,24.5999,24.531,24.5419,203200.0
2006-06-09 09:40:00,67.76,67.96,67.67,67.85,96900.0,24.5492,24.6216,24.5165,24.5818,96900.0
2006-06-09 09:50:00,67.86,68.13,67.8,68.09,126000.0,24.5854,24.6832,24.5636,24.6687,126000.0
2006-06-09 10:00:00,68.08,68.33,68.0,68.13,125800.0,24.6651,24.7557,24.6361,24.6832,125800.0
2006-06-09 10:10:00,68.16,68.28,68.16,68.26,153200.0,24.6941,24.7375,24.6941,24.7303,153200.0
2006-06-09 10:20:00,68.25,68.42,68.24,68.31,98700.0,24.7267,24.7883,24.7231,24.7484,98700.0
2006-06-09 10:30:00,68.31,68.39,68.29,68.29,88300.0,24.7484,24.7774,24.7412,24.7412,88300.0
2006-06-09 10:40:00,68.32,68.36,68.16,68.2,73900.0,24.752,24.7665,24.6941,24.7086,73900.0
2006-06-09 10:50:00,68.2,68.2,67.8,67.83,67700.0,24.7086,24.7086,24.5636,24.5745,67700.0
2006-06-09 11:00:00,67.83,67.94,67.75,67.85,100300.0,24.5745,24.6144,24.5455,24.5818,100300.0
2006-06-09 11:10:00,67.85,67.89,67.32,67.32,168800.0,24.5818,24.5962,24.3897,24.3897,168800.0
2006-06-09 11:20:00,67.33,67.54,67.33,67.43,130800.0,24.3934,24.4694,24.3934,24.4296,130800.0
2006-06-09 11:30:00,67.45,67.63,67.45,67.55,112900.0,24.4368,24.5021,24.4368,24.4731,112900.0
2006-06-09 11:40:00,67.53,67.53,67.34,67.43,2645400.0,24.4658,24.4658,24.397,24.4296,2645400.0
2006-06-09 11:50:00,67.41,67.5,67.31,67.41,294400.0,24.4223,24.455,24.3861,24.4223,294400.0
2006-06-09 12:00:00,67.41,67.5,67.36,67.4,111400.0,24.4223,24.455,24.4042,24.4187,111400.0
2006-06-09 12:10:00,67.4,67.53,67.39,67.39,57700.0,24.4187,24.4658,24.4151,24.4151,57700.0
2006-06-09 12:20:00,67.39,67.4,67.22,67.27,30200.0,24.4151,24.4187,24.3535,24.3716,30200.0
2006-06-09 12:30:00,67.3,67.44,67.29,67.42,31800.0,24.3825,24.4332,24.3789,24.426,31800.0
2006-06-09 12:40:00,67.41,67.46,67.3,67.39,33700.0,24.4223,24.4405,24.3825,24.4151,33700.0
2006-06-09 12:50:00,67.39,67.4,67.15,67.15,30200.0,24.4151,24.4187,24.3282,24.3282,30200.0
2006-06-09 13:00:00,67.16,67.22,67.1,67.14,55200.0,24.3318,24.3535,24.31,24.3245,55200.0
2006-06-09 13:10:00,67.12,67.21,67.02,67.06,52900.0,24.3173,24.3499,24.2811,24.2955,52900.0
2006-06-09 13:20:00,67.05,67.05,66.97,67.0,46900.0,24.2919,24.2919,24.2629,24.2738,46900.0
2006-06-09 13:30:00,67.0,67.33,66.99,67.18,59400.0,24.2738,24.3934,24.2702,24.339,59400.0
2006-06-09 13:40:00,67.16,67.25,67.1,67.21,140800.0,24.3318,24.3644,24.31,24.3499,140800.0
2006-06-09 13:50:00,67.21,67.31,67.16,67.16,55900.0,24.3499,24.3861,24.3318,24.3318,55900.0
2006-06-09 14:00:00,67.16,67.19,67.05,67.1,56400.0,24.3318,24.3426,24.2919,24.31,56400.0
2006-06-09 14:10:00,67.15,67.19,67.12,67.16,57400.0,24.3282,24.3426,24.3173,24.3318,57400.0
2006-06-09 14:20:00,67.19,67.31,67.19,67.3,94600.0,24.3426,24.3861,24.3426,24.3825,94600.0
2006-06-09 14:30:00,67.3,67.49,67.29,67.37,95900.0,24.3825,24.4513,24.3789,24.4079,95900.0
2006-06-09 14:40:00,67.39,67.59,67.37,67.47,58300.0,24.4151,24.4876,24.4079,24.4441,58300.0
2006-06-09 14:50:00,67.46,67.56,67.36,67.4,76300.0,24.4405,24.4767,24.4042,24.4187,76300.0
2006-06-09 15:00:00,67.4,67.45,67.24,67.39,82000.0,24.4187,24.4368,24.3608,24.4151,82000.0
2006-06-09 15:10:00,67.37,67.49,67.33,67.44,91600.0,24.4079,24.4513,24.3934,24.4332,91600.0
2006-06-09 15:20:00,67.44,67.44,67.3,67.43,83300.0,24.4332,24.4332,24.3825,24.4296,83300.0
2006-06-09 15:30:00,67.43,67.48,67.38,67.47,86100.0,24.4296,24.4477,24.4115,24.4441,86100.0
2006-06-09 15:40:00,67.48,67.53,67.44,67.53,147600.0,24.4477,24.4658,24.4332,24.4658,147600.0
2006-06-09 15:50:00,67.53,67.54,67.37,67.44,247100.0,24.4658,24.4694,24.4079,24.4332,247100.0
2006-06-12 09:30:00,67.58,67.68,67.58,67.64,90600.0,24.4839,24.5202,24.4839,24.5057,90600.0
2006-06-12 09:40:00,67.66,67.78,67.6,67.69,64800.0,24.5129,24.5564,24.4912,24.5238,64800.0
2006-06-12 09:50:00,67.67,67.7,67.51,67.58,73800.0,24.5165,24.5274,24.4586,24.4839,73800.0
2006-06-12 10:00:00,67.58,67.59,67.37,67.5,72500.0,24.4839,24.4876,24.4079,24.455,72500.0
2006-06-12 10:10:00,67.44,67.48,67.09,67.18,116000.0,24.4332,24.4477,24.3064,24.339,116000.0
2006-06-12 10:20:00,67.18,67.31,67.17,67.24,77100.0,24.339,24.3861,24.3354,24.3608,77100.0
2006-06-12 10:30:00,67.23,67.4,67.17,67.34,107100.0,24.3571,24.4187,24.3354,24.397,107100.0
2006-06-12 10:40:00,67.35,67.57,67.35,67.5,62400.0,24.4006,24.4803,24.4006,24.455,62400.0
2006-06-12 10:50:00,67.49,67.62,67.47,67.5,46600.0,24.4513,24.4984,24.4441,24.455,46600.0
2006-06-12 11:00:00,67.4,67.47,67.18,67.29,120400.0,24.4187,24.4441,24.339,24.3789,120400.0
2006-06-12 11:10:00,67.28,67.38,67.15,67.33,54500.0,24.3752,24.4115,24.3282,24.3934,54500.0
2006-06-12 11:20:00,67.34,67.34,67.1,67.13,38100.0,24.397,24.397,24.31,24.3209,38100.0
2006-06-12 11:30:00,67.11,67.11,66.99,67.07,46500.0,24.3137,24.3137,24.2702,24.2992,46500.0
2006-06-12 11:40:00,67.1,67.16,66.98,67.15,28800.0,24.31,24.3318,24.2666,24.3282,28800.0
2006-06-12 11:50:00,67.18,67.32,67.15,67.26,36500.0,24.339,24.3897,24.3282,24.368,36500.0
2006-06-12 12:00:00,67.29,67.29,67.14,67.27,29400.0,24.3789,24.3789,24.3245,24.3716,29400.0
2006-06-12 12:10:00,67.27,67.38,67.22,67.33,34100.0,24.3716,24.4115,24.3535,24.3934,34100.0
2006-06-12 12:20:00,67.34,67.4,67.27,67.32,18000.0,24.397,24.4187,24.3716,24.3897,18000.0
2006-06-12 12:30:00,67.32,67.32,67.21,67.25,21700.0,24.3897,24.3897,24.3499,24.3644,21700.0
2006-06-12 12:40:00,67.19,67.28,67.16,67.24,27500.0,24.3426,24.3752,24.3318,24.3608,27500.0
2006-06-12 12:50:00,67.24,67.27,67.21,67.26,12700.0,24.3608,24.3716,24.3499,24.368,12700.0
2006-06-12 13:00:00,67.22,67.25,67.14,67.23,35100.0,24.3535,24.3644,24.3245,24.3571,35100.0
2006-06-12 13:10:00,67.25,67.25,67.16,67.17,44400.0,24.3644,24.3644,24.3318,24.3354,44400.0
2006-06-12 13:20:00,67.21,67.22,66.93,66.93,90600.0,24.3499,24.3535,24.2484,24.2484,90600.0
2006-06-12 13:30:00,66.93,66.95,66.82,66.88,41800.0,24.2484,24.2557,24.2086,24.2303,41800.0
2006-06-12 13:40:00,66.88,67.09,66.88,67.09,34400.0,24.2303,24.3064,24.2303,24.3064,34400.0
2006-06-12 13:50:00,67.06,67.16,67.06,67.13,16800.0,24.2955,24.3318,24.2955,24.3209,16800.0
2006-06-12 14:00:00,67.15,67.16,67.07,67.08,59100.0,24.3282,24.3318,24.2992,24.3028,59100.0
2006-06-12 14:10:00,67.08,67.16,66.93,66.95,47000.0,24.3028,24.3318,24.2484,24.2557,47000.0
2006-06-12 14:20:00,66.94,66.96,66.79,66.82,42800.0,24.2521,24.2593,24.1977,24.2086,42800.0
2006-06-12 14:30:00,66.81,66.88,66.76,66.76,76800.0,24.205,24.2303,24.1869,24.1869,76800.0
2006-06-12 14:40:00,66.75,66.81,66.66,66.73,67300.0,24.1832,24.205,24.1506,24.176,67300.0
2006-06-12 14:50:00,66.74,66.78,66.66,66.75,27100.0,24.1796,24.1941,24.1506,24.1832,27100.0
2006-06-12 15:00:00,66.74,66.77,66.66,66.69,39000.0,24.1796,24.1905,24.1506,24.1615,39000.0
2006-06-12 15:10:00,66.69,66.79,66.61,66.65,65300.0,24.1615,24.1977,24.1325,24.147,65300.0
2006-06-12 15:20:00,66.65,66.73,66.61,66.7,136100.0,24.147,24.176,24.1325,24.1651,136100.0
2006-06-12 15:30:00,66.68,66.7,66.41,66.45,103200.0,24.1579,24.1651,24.0601,24.0745,103200.0
2006-06-12 15:40:00,66.45,66.49,66.38,66.41,167400.0,24.0745,24.089,24.0492,24.0601,167400.0
2006-06-12 15:50:00,66.42,66.51,66.41,66.48,125900.0,24.0637,24.0963,24.0601,24.0854,125900.0
2006-06-13 09:30:00,65.4,66.0,65.0,65.55,283400.0,23.6941,23.9115,23.5492,23.7485,283400.0
2006-06-13 09:40:00,65.55,65.8,65.49,65.78,176500.0,23.7485,23.8391,23.7267,23.8318,176500.0
2006-06-13 09:50:00,65.76,65.86,65.68,65.79,183100.0,23.8246,23.8608,23.7956,23.8354,183100.0
2006-06-13 10:00:00,65.8,65.89,65.64,65.68,158800.0,23.8391,23.8717,23.7811,23.7956,158800.0
2006-06-13 10:10:00,65.69,65.81,65.59,65.59,136700.0,23.7992,23.8427,23.763,23.763,136700.0
2006-06-13 10:20:00,65.59,65.66,65.38,65.48,177800.0,23.763,23.7883,23.6869,23.7231,177800.0
2006-06-13 10:30:00,65.48,65.49,65.13,65.16,230100.0,23.7231,23.7267,23.5963,23.6072,230100.0
2006-06-13 10:40:00,65.16,65.27,65.04,65.04,222400.0,23.6072,23.647,23.5637,23.5637,222400.0
2006-06-13 10:50:00,65.07,65.2,64.94,64.97,176000.0,23.5746,23.6217,23.5275,23.5383,176000.0
2006-06-13 11:00:00,64.96,65.1,64.85,65.01,166300.0,23.5347,23.5854,23.4949,23.5528,166300.0
2006-06-13 11:10:00,64.99,65.13,64.89,65.01,153600.0,23.5456,23.5963,23.5094,23.5528,153600.0
2006-06-13 11:20:00,65.02,65.4,64.99,65.4,121700.0,23.5565,23.6941,23.5456,23.6941,121700.0
2006-06-13 11:30:00,65.4,65.65,65.38,65.65,100800.0,23.6941,23.7847,23.6869,23.7847,100800.0
2006-06-13 11:40:00,65.64,65.7,65.47,65.69,53100.0,23.7811,23.8028,23.7195,23.7992,53100.0
2006-06-13 11:50:00,65.7,66.0,65.66,65.98,43700.0,23.8028,23.9115,23.7883,23.9043,43700.0
2006-06-13 12:00:00,65.97,65.98,65.72,65.74,42300.0,23.9006,23.9043,23.8101,23.8173,42300.0
2006-06-13 12:10:00,65.74,65.84,65.7,65.74,119100.0,23.8173,23.8535,23.8028,23.8173,119100.0
2006-06-13 12:20:00,65.74,65.74,65.57,65.58,50400.0,23.8173,23.8173,23.7557,23.7593,50400.0
2006-06-13 12:30:00,65.55,65.63,65.5,65.56,25300.0,23.7485,23.7775,23.7304,23.7521,25300.0
2006-06-13 12:40:00,65.5,65.62,65.48,65.57,77400.0,23.7304,23.7738,23.7231,23.7557,77400.0
2006-06-13 12:50:00,65.62,65.62,65.49,65.52,47900.0,23.7738,23.7738,23.7267,23.7376,47900.0
2006-06-13 13:00:00,65.52,65.54,65.34,65.34,43200.0,23.7376,23.7449,23.6724,23.6724,43200.0
2006-06-13 13:10:00,65.33,65.4,65.29,65.37,27900.0,23.6688,23.6941,23.6543,23.6833,27900.0
2006-06-13 13:20:00,65.34,65.37,65.23,65.29,48200.0,23.6724,23.6833,23.6325,23.6543,48200.0
2006-06-13 13:30:00,65.3,65.31,65.13,65.17,54000.0,23.6579,23.6615,23.5963,23.6108,54000.0
2006-06-13 13:40:00,65.15,65.35,65.13,65.31,37700.0,23.6036,23.676,23.5963,23.6615,37700.0
2006-06-13 13:50:00,65.3,65.34,65.25,65.32,30600.0,23.6579,23.6724,23.6398,23.6651,30600.0
2006-06-13 14:00:00,65.32,65.32,65.23,65.26,45000.0,23.6651,23.6651,23.6325,23.6434,45000.0
2006-06-13 14:10:00,65.26,65.3,65.06,65.11,85900.0,23.6434,23.6579,23.571,23.5891,85900.0
2006-06-13 14:20:00,65.07,65.12,64.94,65.05,55000.0,23.5746,23.5927,23.5275,23.5673,55000.0
2006-06-13 14:30:00,65.05,65.09,64.79,64.87,62600.0,23.5673,23.5818,23.4731,23.5021,62600.0
2006-06-13 14:40:00,64.84,64.97,64.78,64.8,90700.0,23.4912,23.5383,23.4695,23.4768,90700.0
2006-06-13 14:50:00,64.8,64.81,64.63,64.64,82800.0,23.4768,23.4804,23.4152,23.4188,82800.0
2006-06-13 15:00:00,64.62,64.62,64.33,64.5,74500.0,23.4115,23.4115,23.3065,23.3681,74500.0
2006-06-13 15:10:00,64.49,64.63,64.43,64.54,82700.0,23.3644,23.4152,23.3427,23.3826,82700.0
2006-06-13 15:20:00,64.55,64.98,64.55,64.93,167300.0,23.3862,23.542,23.3862,23.5239,167300.0
2006-06-13 15:30:00,64.93,65.14,64.89,64.95,136800.0,23.5239,23.5999,23.5094,23.5311,136800.0
2006-06-13 15:40:00,64.96,65.08,64.74,65.08,132000.0,23.5347,23.5782,23.455,23.5782,132000.0
2006-06-13 15:50:00,64.74,64.8,64.59,64.66,138900.0,23.455,23.4768,23.4007,23.426,138900.0
2006-06-14 09:30:00,65.19,65.62,65.13,65.44,198400.0,23.6181,23.7738,23.5963,23.7086,198400.0
2006-06-14 09:40:00,65.45,65.59,65.33,65.54,114000.0,23.7122,23.763,23.6688,23.7449,114000.0
2006-06-14 09:50:00,65.54,65.83,65.54,65.75,153600.0,23.7449,23.8499,23.7449,23.8209,153600.0
2006-06-14 10:00:00,65.71,65.79,65.54,65.76,184000.0,23.8064,23.8354,23.7449,23.8246,184000.0
2006-06-14 10:10:00,65.76,65.77,65.47,65.5,214500.0,23.8246,23.8282,23.7195,23.7304,214500.0
2006-06-14 10:20:00,65.5,65.56,65.23,65.3,139400.0,23.7304,23.7521,23.6325,23.6579,139400.0
2006-06-14 10:30:00,65.3,65.3,64.85,64.87,162000.0,23.6579,23.6579,23.4949,23.5021,162000.0
2006-06-14 10:40:00,64.89,65.05,64.85,65.04,139500.0,23.5094,23.5673,23.4949,23.5637,139500.0
2006-06-14 10:50:00,65.04,65.06,64.77,64.78,176600.0,23.5637,23.571,23.4659,23.4695,176600.0
2006-06-14 11:00:00,64.78,64.84,64.4,64.44,289600.0,23.4695,23.4912,23.3318,23.3463,289600.0
2006-06-14 11:10:00,64.42,64.9,64.4,64.84,325000.0,23.3391,23.513,23.3318,23.4912,325000.0
2006-06-14 11:20:00,64.85,64.91,64.77,64.88,181300.0,23.4949,23.5166,23.4659,23.5057,181300.0
2006-06-14 11:30:00,64.89,65.05,64.81,64.9,95300.0,23.5094,23.5673,23.4804,23.513,95300.0
2006-06-14 11:40:00,64.92,65.03,64.82,65.02,69900.0,23.5202,23.5601,23.484,23.5565,69900.0
2006-06-14 11:50:00,65.03,65.05,64.77,64.78,86900.0,23.5601,23.5673,23.4659,23.4695,86900.0
2006-06-14 12:00:00,64.81,64.84,64.72,64.81,44800.0,23.4804,23.4912,23.4478,23.4804,44800.0
2006-06-14 12:10:00,64.81,64.87,64.75,64.86,30400.0,23.4804,23.5021,23.4586,23.4985,30400.0
2006-06-14 12:20:00,64.86,64.91,64.85,64.86,27800.0,23.4985,23.5166,23.4949,23.4985,27800.0
2006-06-14 12:30:00,64.85,64.86,64.8,64.84,26000.0,23.4949,23.4985,23.4768,23.4912,26000.0
2006-06-14 12:40:00,64.83,64.88,64.81,64.85,19300.0,23.4876,23.5057,23.4804,23.4949,19300.0
2006-06-14 12:50:00,64.86,64.94,64.86,64.93,16300.0,23.4985,23.5275,23.4985,23.5239,16300.0
2006-06-14 13:00:00,64.92,64.96,64.75,64.75,44900.0,23.5202,23.5347,23.4586,23.4586,44900.0
2006-06-14 13:10:00,64.75,64.82,64.6,64.63,78500.0,23.4586,23.484,23.4043,23.4152,78500.0
2006-06-14 13:20:00,64.63,64.74,64.58,64.68,67100.0,23.4152,23.455,23.3971,23.4333,67100.0
2006-06-14 13:30:00,64.66,64.66,64.27,64.3,85600.0,23.426,23.426,23.2847,23.2956,85600.0
2006-06-14 13:40:00,64.29,64.38,64.23,64.3,126300.0,23.292,23.3246,23.2702,23.2956,126300.0
2006-06-14 13:50:00,64.28,64.38,64.19,64.38,108100.0,23.2884,23.3246,23.2558,23.3246,108100.0
2006-06-14 14:00:00,64.38,64.6,64.31,64.57,102700.0,23.3246,23.4043,23.2992,23.3934,102700.0
2006-06-14 14:10:00,64.57,64.73,64.51,64.59,135000.0,23.3934,23.4514,23.3717,23.4007,135000.0
2006-06-14 14:20:00,64.57,64.73,64.57,64.62,36200.0,23.3934,23.4514,23.3934,23.4115,36200.0
2006-06-14 14:30:00,64.64,64.67,64.44,64.51,38100.0,23.4188,23.4297,23.3463,23.3717,38100.0
2006-06-14 14:40:00,64.48,64.48,64.25,64.38,69100.0,23.3608,23.3608,23.2775,23.3246,69100.0
2006-06-14 14:50:00,64.38,64.56,64.35,64.53,88300.0,23.3246,23.3898,23.3137,23.3789,88300.0
2006-06-14 15:00:00,64.52,64.61,64.5,64.52,59300.0,23.3753,23.4079,23.3681,23.3753,59300.0
2006-06-14 15:10:00,64.51,64.56,64.48,64.5,81100.0,23.3717,23.3898,23.3608,23.3681,81100.0
2006-06-14 15:20:00,64.5,64.61,64.47,64.53,97800.0,23.3681,23.4079,23.3572,23.3789,97800.0
2006-06-14 15:30:00,64.53,64.9,64.51,64.89,128200.0,23.3789,23.513,23.3717,23.5094,128200.0
2006-06-14 15:40:00,64.9,65.15,64.84,65.12,233600.0,23.513,23.6036,23.4912,23.5927,233600.0
2006-06-14 15:50:00,65.12,65.2,65.08,65.15,282100.0,23.5927,23.6217,23.5782,23.6036,282100.0
2006-06-15 09:30:00,66.17,66.17,66.03,66.07,179000.0,23.9731,23.9731,23.9224,23.9369,179000.0
2006-06-15 09:40:00,66.07,66.13,65.93,66.13,134300.0,23.9369,23.9586,23.8862,23.9586,134300.0
2006-06-15 09:50:00,66.11,66.18,66.01,66.1,117500.0,23.9514,23.9767,23.9151,23.9477,117500.0
2006-06-15 10:00:00,66.11,66.14,66.0,66.11,95800.0,23.9514,23.9622,23.9115,23.9514,95800.0
2006-06-15 10:10:00,66.11,66.49,66.11,66.43,166300.0,23.9514,24.089,23.9514,24.0673,166300.0
2006-06-15 10:20:00,66.45,66.57,66.32,66.35,102200.0,24.0745,24.118,24.0274,24.0383,102200.0
2006-06-15 10:30:00,66.35,66.65,66.34,66.54,130900.0,24.0383,24.147,24.0347,24.1072,130900.0
2006-06-15 10:40:00,66.54,66.83,66.54,66.65,163000.0,24.1072,24.2122,24.1072,24.147,163000.0
2006-06-15 10:50:00,66.64,66.7,66.59,66.62,129800.0,24.1434,24.1651,24.1253,24.1361,129800.0
2006-06-15 11:00:00,66.64,66.84,66.56,66.84,215300.0,24.1434,24.2158,24.1144,24.2158,215300.0
2006-06-15 11:10:00,66.81,67.0,66.8,66.91,119600.0,24.205,24.2738,24.2013,24.2412,119600.0
2006-06-15 11:20:00,66.89,66.91,66.8,66.8,50900.0,24.234,24.2412,24.2013,24.2013,50900.0
2006-06-15 11:30:00,66.82,66.82,66.45,66.51,59200.0,24.2086,24.2086,24.0745,24.0963,59200.0
2006-06-15 11:40:00,66.53,66.55,66.42,66.43,31600.0,24.1035,24.1108,24.0637,24.0673,31600.0
2006-06-15 11:50:00,66.41,66.5,66.37,66.5,34800.0,24.0601,24.0927,24.0456,24.0927,34800.0
2006-06-15 12:00:00,66.45,66.46,66.36,66.42,20000.0,24.0745,24.0782,24.0419,24.0637,20000.0
2006-06-15 12:10:00,66.43,66.43,66.32,66.33,22900.0,24.0673,24.0673,24.0274,24.0311,22900.0
2006-06-15 12:20:00,66.34,66.36,66.29,66.35,23100.0,24.0347,24.0419,24.0166,24.0383,23100.0
2006-06-15 12:30:00,66.36,66.54,66.36,66.54,32300.0,24.0419,24.1072,24.0419,24.1072,32300.0
2006-06-15 12:40:00,66.56,66.59,66.46,66.48,33600.0,24.1144,24.1253,24.0782,24.0854,33600.0
2006-06-15 12:50:00,66.46,66.5,66.36,66.36,24700.0,24.0782,24.0927,24.0419,24.0419,24700.0
2006-06-15 13:00:00,66.35,66.39,66.24,66.3,54800.0,24.0383,24.0528,23.9985,24.0202,54800.0
2006-06-15 13:10:00,66.3,66.34,66.16,66.17,35100.0,24.0202,24.0347,23.9695,23.9731,35100.0
2006-06-15 13:20:00,66.17,66.25,66.13,66.17,29300.0,23.9731,24.0021,23.9586,23.9731,29300.0
2006-06-15 13:30:00,66.17,66.17,65.98,66.04,66200.0,23.9731,23.9731,23.9043,23.926,66200.0
2006-06-15 13:40:00,66.04,66.32,66.04,66.32,60100.0,23.926,24.0274,23.926,24.0274,60100.0
2006-06-15 13:50:00,66.29,66.37,66.24,66.36,22800.0,24.0166,24.0456,23.9985,24.0419,22800.0
2006-06-15 14:00:00,66.34,66.55,66.33,66.42,46900.0,24.0347,24.1108,24.0311,24.0637,46900.0
2006-06-15 14:10:00,66.42,66.5,66.32,66.49,54100.0,24.0637,24.0927,24.0274,24.089,54100.0
2006-06-15 14:20:00,66.49,66.59,66.44,66.45,35800.0,24.089,24.1253,24.0709,24.0745,35800.0
2006-06-15 14:30:00,66.45,66.74,66.45,66.74,32900.0,24.0745,24.1796,24.0745,24.1796,32900.0
2006-06-15 14:40:00,66.75,66.87,66.7,66.78,82000.0,24.1832,24.2267,24.1651,24.1941,82000.0
2006-06-15 14:50:00,66.77,67.04,66.75,67.03,55100.0,24.1905,24.2883,24.1832,24.2847,55100.0
2006-06-15 15:00:00,67.03,67.04,66.81,66.84,43500.0,24.2847,24.2883,24.205,24.2158,43500.0
2006-06-15 15:10:00,66.85,66.91,66.77,66.9,57600.0,24.2195,24.2412,24.1905,24.2376,57600.0
2006-06-15 15:20:00,66.87,67.0,66.86,66.97,133800.0,24.2267,24.2738,24.2231,24.2629,133800.0
2006-06-15 15:30:00,66.97,67.12,66.95,67.12,122400.0,24.2629,24.3173,24.2557,24.3173,122400.0
2006-06-15 15:40:00,67.09,67.43,67.09,67.42,233300.0,24.3064,24.4296,24.3064,24.426,233300.0
2006-06-15 15:50:00,67.4,67.42,67.06,67.08,154900.0,24.4187,24.426,24.2955,24.3028,154900.0
2006-06-16 09:30:00,66.54,66.55,66.41,66.54,96200.0,24.1072,24.1108,24.0601,24.1072,96200.0
2006-06-16 09:40:00,66.55,66.61,66.36,66.44,159700.0,24.1108,24.1325,24.0419,24.0709,159700.0
2006-06-16 09:50:00,66.44,66.55,66.2,66.29,189000.0,24.0709,24.1108,23.984,24.0166,189000.0
2006-06-16 10:00:00,66.28,66.36,66.14,66.2,120000.0,24.013,24.0419,23.9622,23.984,120000.0
2006-06-16 10:10:00,66.2,66.43,66.19,66.36,138900.0,23.984,24.0673,23.9803,24.0419,138900.0
2006-06-16 10:20:00,66.36,66.53,66.29,66.47,138000.0,24.0419,24.1035,24.0166,24.0818,138000.0
2006-06-16 10:30:00,66.41,66.61,66.4,66.59,77300.0,24.0601,24.1325,24.0564,24.1253,77300.0
2006-06-16 10:40:00,66.52,66.53,66.34,66.35,66800.0,24.0999,24.1035,24.0347,24.0383,66800.0
2006-06-16 10:50:00,66.35,66.48,66.3,66.41,163600.0,24.0383,24.0854,24.0202,24.0601,163600.0
2006-06-16 11:00:00,66.39,66.6,66.32,66.54,152900.0,24.0528,24.1289,24.0274,24.1072,152900.0
2006-06-16 11:10:00,66.54,66.75,66.54,66.7,147100.0,24.1072,24.1832,24.1072,24.1651,147100.0
2006-06-16 11:20:00,66.68,66.68,66.45,66.48,196400.0,24.1579,24.1579,24.0745,24.0854,196400.0
2006-06-16 11:30:00,66.48,66.5,66.36,66.42,83000.0,24.0854,24.0927,24.0419,24.0637,83000.0
2006-06-16 11:40:00,66.41,66.53,66.4,66.45,43000.0,24.0601,24.1035,24.0564,24.0745,43000.0
2006-06-16 11:50:00,66.43,66.66,66.43,66.62,39100.0,24.0673,24.1506,24.0673,24.1361,39100.0
2006-06-16 12:00:00,66.62,66.8,66.61,66.73,74600.0,24.1361,24.2013,24.1325,24.176,74600.0
2006-06-16 12:10:00,66.73,66.8,66.5,66.52,80300.0,24.176,24.2013,24.0927,24.0999,80300.0
2006-06-16 12:20:00,66.52,66.54,66.47,66.52,59800.0,24.0999,24.1072,24.0818,24.0999,59800.0
2006-06-16 12:30:00,66.54,66.55,66.36,66.42,62700.0,24.1072,24.1108,24.0419,24.0637,62700.0
2006-06-16 12:40:00,66.41,66.42,66.3,66.3,34000.0,24.0601,24.0637,24.0202,24.0202,34000.0
2006-06-16 12:50:00,66.29,66.39,66.27,66.39,75500.0,24.0166,24.0528,24.0093,24.0528,75500.0
2006-06-16 13:00:00,66.4,66.42,66.34,66.34,106100.0,24.0564,24.0637,24.0347,24.0347,106100.0
2006-06-16 13:10:00,66.36,66.42,66.34,66.4,25500.0,24.0419,24.0637,24.0347,24.0564,25500.0
2006-06-16 13:20:00,66.41,66.52,66.39,66.48,55900.0,24.0601,24.0999,24.0528,24.0854,55900.0
2006-06-16 13:30:00,66.47,66.5,66.43,66.47,42400.0,24.0818,24.0927,24.0673,24.0818,42400.0
2006-06-16 13:40:00,66.47,66.53,66.45,66.53,45900.0,24.0818,24.1035,24.0745,24.1035,45900.0
2006-06-16 13:50:00,66.53,66.68,66.53,66.63,79300.0,24.1035,24.1579,24.1035,24.1398,79300.0
2006-06-16 14:00:00,66.62,66.62,66.47,66.49,52000.0,24.1361,24.1361,24.0818,24.089,52000.0
2006-06-16 14:10:00,66.48,66.57,66.44,66.49,121100.0,24.0854,24.118,24.0709,24.089,121100.0
2006-06-16 14:20:00,66.49,66.55,66.46,66.49,64300.0,24.089,24.1108,24.0782,24.089,64300.0
2006-06-16 14:30:00,66.5,66.55,66.41,66.49,51400.0,24.0927,24.1108,24.0601,24.089,51400.0
2006-06-16 14:40:00,66.44,66.6,66.44,66.57,56000.0,24.0709,24.1289,24.0709,24.118,56000.0
2006-06-16 14:50:00,66.6,66.6,66.48,66.5,58900.0,24.1289,24.1289,24.0854,24.0927,58900.0
2006-06-16 15:00:00,66.5,66.61,66.49,66.6,456400.0,24.0927,24.1325,24.089,24.1289,456400.0
2006-06-16 15:10:00,66.59,66.63,66.52,66.53,207100.0,24.1253,24.1398,24.0999,24.1035,207100.0
2006-06-16 15:20:00,66.54,66.6,66.53,66.59,135000.0,24.1072,24.1289,24.1035,24.1253,135000.0
2006-06-16 15:30:00,66.59,66.73,66.52,66.52,224400.0,24.1253,24.176,24.0999,24.0999,224400.0
2006-06-16 15:40:00,66.52,66.55,66.43,66.47,86000.0,24.0999,24.1108,24.0673,24.0818,86000.0
2006-06-16 15:50:00,66.48,66.69,66.47,66.68,203500.0,24.0854,24.1615,24.0818,24.1579,203500.0
2006-06-19 09:30:00,66.73,66.79,66.57,66.57,133600.0,24.176,24.1977,24.118,24.118,133600.0
2006-06-19 09:40:00,66.58,66.68,66.39,66.48,140100.0,24.1216,24.1579,24.0528,24.0854,140100.0
2006-06-19 09:50:00,66.55,66.67,66.42,66.54,97300.0,24.1108,24.1542,24.0637,24.1072,97300.0
2006-06-19 10:00:00,66.54,66.54,66.34,66.41,148800.0,24.1072,24.1072,24.0347,24.0601,148800.0
2006-06-19 10:10:00,66.4,66.4,66.1,66.19,82200.0,24.0564,24.0564,23.9477,23.9803,82200.0
2006-06-19 10:20:00,66.17,66.18,66.06,66.09,146600.0,23.9731,23.9767,23.9332,23.9441,146600.0
2006-06-19 10:30:00,66.09,66.18,65.8,65.86,162000.0,23.9441,23.9767,23.8391,23.8608,162000.0
2006-06-19 10:40:00,65.86,65.91,65.74,65.8,93100.0,23.8608,23.8789,23.8173,23.8391,93100.0
2006-06-19 10:50:00,65.78,65.99,65.78,65.9,182400.0,23.8318,23.9079,23.8318,23.8753,182400.0
2006-06-19 11:00:00,65.9,65.98,65.81,65.88,45200.0,23.8753,23.9043,23.8427,23.868,45200.0
2006-06-19 11:10:00,65.91,65.95,65.82,65.88,59100.0,23.8789,23.8934,23.8463,23.868,59100.0
2006-06-19 11:20:00,65.88,65.89,65.68,65.73,44600.0,23.868,23.8717,23.7956,23.8137,44600.0
2006-06-19 11:30:00,65.74,65.74,65.38,65.41,61200.0,23.8173,23.8173,23.6869,23.6978,61200.0
2006-06-19 11:40:00,65.4,65.51,65.33,65.33,37200.0,23.6941,23.734,23.6688,23.6688,37200.0
2006-06-19 11:50:00,65.32,65.4,65.25,65.31,31200.0,23.6651,23.6941,23.6398,23.6615,31200.0
2006-06-19 12:00:00,65.3,65.74,65.3,65.71,47100.0,23.6579,23.8173,23.6579,23.8064,47100.0
2006-06-19 12:10:00,65.71,65.72,65.55,65.62,24200.0,23.8064,23.8101,23.7485,23.7738,24200.0
2006-06-19 12:20:00,65.56,65.62,65.52,65.62,15200.0,23.7521,23.7738,23.7376,23.7738,15200.0
2006-06-19 12:30:00,65.62,65.66,65.6,65.64,9800.0,23.7738,23.7883,23.7666,23.7811,9800.0
2006-06-19 12:40:00,65.64,65.68,65.62,65.64,9400.0,23.7811,23.7956,23.7738,23.7811,9400.0
2006-06-19 12:50:00,65.64,65.65,65.58,65.63,8700.0,23.7811,23.7847,23.7593,23.7775,8700.0
2006-06-19 13:00:00,65.64,65.64,65.45,65.45,46400.0,23.7811,23.7811,23.7122,23.7122,46400.0
2006-06-19 13:10:00,65.45,65.45,65.28,65.28,49900.0,23.7122,23.7122,23.6507,23.6507,49900.0
2006-06-19 13:20:00,65.28,65.28,65.09,65.15,36100.0,23.6507,23.6507,23.5818,23.6036,36100.0
2006-06-19 13:30:00,65.14,65.18,65.06,65.09,35200.0,23.5999,23.6144,23.571,23.5818,35200.0
2006-06-19 13:40:00,65.09,65.23,65.0,65.23,90200.0,23.5818,23.6325,23.5492,23.6325,90200.0
2006-06-19 13:50:00,65.23,65.26,65.12,65.14,30200.0,23.6325,23.6434,23.5927,23.5999,30200.0
2006-06-19 14:00:00,65.15,65.17,65.08,65.1,14800.0,23.6036,23.6108,23.5782,23.5854,14800.0
2006-06-19 14:10:00,65.1,65.32,65.09,65.25,64300.0,23.5854,23.6651,23.5818,23.6398,64300.0
2006-06-19 14:20:00,65.23,65.28,65.16,65.27,53500.0,23.6325,23.6507,23.6072,23.647,53500.0
2006-06-19 14:30:00,65.26,65.3,65.13,65.13,29000.0,23.6434,23.6579,23.5963,23.5963,29000.0
2006-06-19 14:40:00,65.13,65.14,65.0,65.06,61000.0,23.5963,23.5999,23.5492,23.571,61000.0
2006-06-19 14:50:00,65.06,65.15,64.97,64.97,30600.0,23.571,23.6036,23.5383,23.5383,30600.0
2006-06-19 15:00:00,64.97,65.06,64.96,65.04,51300.0,23.5383,23.571,23.5347,23.5637,51300.0
2006-06-19 15:10:00,65.05,65.25,65.02,65.25,56500.0,23.5673,23.6398,23.5565,23.6398,56500.0
2006-06-19 15:20:00,65.25,65.59,65.25,65.46,116500.0,23.6398,23.763,23.6398,23.7159,116500.0
2006-06-19 15:30:00,65.46,65.54,65.4,65.45,81800.0,23.7159,23.7449,23.6941,23.7122,81800.0
2006-06-19 15:40:00,65.46,65.46,65.26,65.32,103000.0,23.7159,23.7159,23.6434,23.6651,103000.0
2006-06-19 15:50:00,65.33,65.36,65.31,65.31,89300.0,23.6688,23.6796,23.6615,23.6615,89300.0
2006-06-20 09:30:00,65.26,65.53,65.21,65.5,208700.0,23.6434,23.7412,23.6253,23.7304,208700.0
2006-06-20 09:40:00,65.5,65.54,65.32,65.33,150100.0,23.7304,23.7449,23.6651,23.6688,150100.0
2006-06-20 09:50:00,65.33,65.55,65.19,65.35,155400.0,23.6688,23.7485,23.6181,23.676,155400.0
2006-06-20 10:00:00,65.37,65.55,65.34,65.5,197800.0,23.6833,23.7485,23.6724,23.7304,197800.0
2006-06-20 10:10:00,65.5,65.7,65.41,65.62,280900.0,23.7304,23.8028,23.6978,23.7738,280900.0
2006-06-20 10:20:00,65.61,65.7,65.51,65.63,207400.0,23.7702,23.8028,23.734,23.7775,207400.0
2006-06-20 10:30:00,65.63,66.06,65.62,66.02,178100.0,23.7775,23.9332,23.7738,23.9188,178100.0
2006-06-20 10:40:00,66.03,66.04,65.95,65.99,87300.0,23.9224,23.926,23.8934,23.9079,87300.0
2006-06-20 10:50:00,65.98,66.33,65.98,66.28,271300.0,23.9043,24.0311,23.9043,24.013,271300.0
2006-06-20 11:00:00,66.28,66.58,66.28,66.46,164100.0,24.013,24.1216,24.013,24.0782,164100.0
2006-06-20 11:10:00,66.45,66.59,66.27,66.29,132600.0,24.0745,24.1253,24.0093,24.0166,132600.0
2006-06-20 11:20:00,66.26,66.54,66.26,66.53,78900.0,24.0057,24.1072,24.0057,24.1035,78900.0
2006-06-20 11:30:00,66.51,66.75,66.44,66.65,71800.0,24.0963,24.1832,24.0709,24.147,71800.0
2006-06-20 11:40:00,66.65,66.75,66.52,66.52,59900.0,24.147,24.1832,24.0999,24.0999,59900.0
2006-06-20 11:50:00,66.51,66.59,66.47,66.56,64700.0,24.0963,24.1253,24.0818,24.1144,64700.0
2006-06-20 12:00:00,66.55,66.6,66.55,66.55,26400.0,24.1108,24.1289,24.1108,24.1108,26400.0
2006-06-20 12:10:00,66.54,66.56,66.46,66.46,23200.0,24.1072,24.1144,24.0782,24.0782,23200.0
2006-06-20 12:20:00,66.46,66.46,66.22,66.22,53600.0,24.0782,24.0782,23.9912,23.9912,53600.0
2006-06-20 12:30:00,66.21,66.35,66.21,66.31,64700.0,23.9876,24.0383,23.9876,24.0238,64700.0
2006-06-20 12:40:00,66.32,66.35,66.29,66.35,33100.0,24.0274,24.0383,24.0166,24.0383,33100.0
2006-06-20 12:50:00,66.33,66.37,66.11,66.17,69700.0,24.0311,24.0456,23.9514,23.9731,69700.0
2006-06-20 13:00:00,66.16,66.26,66.12,66.2,75100.0,23.9695,24.0057,23.955,23.984,75100.0
2006-06-20 13:10:00,66.2,66.35,66.19,66.33,40300.0,23.984,24.0383,23.9803,24.0311,40300.0
2006-06-20 13:20:00,66.32,66.37,66.19,66.22,12000.0,24.0274,24.0456,23.9803,23.9912,12000.0
2006-06-20 13:30:00,66.18,66.2,66.08,66.12,50600.0,23.9767,23.984,23.9405,23.955,50600.0
2006-06-20 13:40:00,66.11,66.19,66.07,66.17,47800.0,23.9514,23.9803,23.9369,23.9731,47800.0
2006-06-20 13:50:00,66.16,66.17,66.1,66.12,14500.0,23.9695,23.9731,23.9477,23.955,14500.0
2006-06-20 14:00:00,66.12,66.12,66.02,66.02,36200.0,23.955,23.955,23.9188,23.9188,36200.0
2006-06-20 14:10:00,66.04,66.05,65.9,65.9,55100.0,23.926,23.9296,23.8753,23.8753,55100.0
2006-06-20 14:20:00,65.94,65.94,65.65,65.76,128400.0,23.8898,23.8898,23.7847,23.8246,128400.0
2006-06-20 14:30:00,65.8,65.82,65.66,65.78,91700.0,23.8391,23.8463,23.7883,23.8318,91700.0
2006-06-20 14:40:00,65.78,65.88,65.77,65.87,50700.0,23.8318,23.868,23.8282,23.8644,50700.0
2006-06-20 14:50:00,65.85,65.98,65.83,65.85,32900.0,23.8572,23.9043,23.8499,23.8572,32900.0
2006-06-20 15:00:00,65.86,65.88,65.67,65.69,58300.0,23.8608,23.868,23.792,23.7992,58300.0
2006-06-20 15:10:00,65.69,65.81,65.69,65.74,70000.0,23.7992,23.8427,23.7992,23.8173,70000.0
2006-06-20 15:20:00,65.74,65.88,65.73,65.83,74900.0,23.8173,23.868,23.8137,23.8499,74900.0
2006-06-20 15:30:00,65.84,65.84,65.63,65.7,92500.0,23.8535,23.8535,23.7775,23.8028,92500.0
2006-06-20 15:40:00,65.68,65.75,65.66,65.74,65700.0,23.7956,23.8209,23.7883,23.8173,65700.0
2006-06-20 15:50:00,65.74,65.75,65.63,65.75,236600.0,23.8173,23.8209,23.7775,23.8209,236600.0
2006-06-21 09:30:00,65.8,66.14,65.8,66.05,220100.0,23.8391,23.9622,23.8391,23.9296,220100.0
2006-06-21 09:40:00,66.04,66.22,66.0,66.15,102300.0,23.926,23.9912,23.9115,23.9659,102300.0
2006-06-21 09:50:00,66.18,66.2,65.92,65.94,116700.0,23.9767,23.984,23.8825,23.8898,116700.0
2006-06-21 10:00:00,65.95,66.25,65.94,66.18,101700.0,23.8934,24.0021,23.8898,23.9767,101700.0
2006-06-21 10:10:00,66.19,66.32,66.13,66.2,113000.0,23.9803,24.0274,23.9586,23.984,113000.0
2006-06-21 10:20:00,66.2,66.25,66.07,66.23,82200.0,23.984,24.0021,23.9369,23.9948,82200.0
2006-06-21 10:30:00,66.25,66.57,66.25,66.57,147500.0,24.0021,24.118,24.0021,24.118,147500.0
2006-06-21 10:40:00,66.56,66.57,66.37,66.54,118800.0,24.1144,24.118,24.0456,24.1072,118800.0
2006-06-21 10:50:00,66.53,66.54,66.11,66.18,151100.0,24.1035,24.1072,23.9514,23.9767,151100.0
2006-06-21 11:00:00,66.17,66.41,66.15,66.36,100000.0,23.9731,24.0601,23.9659,24.0419,100000.0
2006-06-21 11:10:00,66.35,66.66,66.35,66.63,79600.0,24.0383,24.1506,24.0383,24.1398,79600.0
2006-06-21 11:20:00,66.63,66.84,66.62,66.78,185500.0,24.1398,24.2158,24.1361,24.1941,185500.0
2006-06-21 11:30:00,66.8,66.8,66.67,66.73,71800.0,24.2013,24.2013,24.1542,24.176,71800.0
2006-06-21 11:40:00,66.75,66.82,66.72,66.79,28100.0,24.1832,24.2086,24.1724,24.1977,28100.0
2006-06-21 11:50:00,66.76,66.95,66.69,66.93,44000.0,24.1869,24.2557,24.1615,24.2484,44000.0
2006-06-21 12:00:00,66.93,67.26,66.93,67.1,120200.0,24.2484,24.368,24.2484,24.31,120200.0
2006-06-21 12:10:00,67.1,67.19,67.07,67.13,33600.0,24.31,24.3426,24.2992,24.3209,33600.0
2006-06-21 12:20:00,67.14,67.21,67.0,67.07,40500.0,24.3245,24.3499,24.2738,24.2992,40500.0
2006-06-21 12:30:00,67.09,67.18,67.06,67.18,23700.0,24.3064,24.339,24.2955,24.339,23700.0
2006-06-21 12:40:00,67.2,67.23,67.11,67.23,25600.0,24.3463,24.3571,24.3137,24.3571,25600.0
2006-06-21 12:50:00,67.23,67.24,66.99,67.1,56600.0,24.3571,24.3608,24.2702,24.31,56600.0
2006-06-21 13:00:00,67.1,67.13,67.01,67.1,93200.0,24.31,24.3209,24.2774,24.31,93200.0
2006-06-21 13:10:00,67.08,67.14,67.06,67.08,60600.0,24.3028,24.3245,24.2955,24.3028,60600.0
2006-06-21 13:20:00,67.09,67.13,67.04,67.05,53600.0,24.3064,24.3209,24.2883,24.2919,53600.0
2006-06-21 13:30:00,67.05,67.2,67.02,67.17,40400.0,24.2919,24.3463,24.2811,24.3354,40400.0
2006-06-21 13:40:00,67.17,67.17,67.06,67.14,74000.0,24.3354,24.3354,24.2955,24.3245,74000.0
2006-06-21 13:50:00,67.14,67.2,67.12,67.2,55500.0,24.3245,24.3463,24.3173,24.3463,55500.0
2006-06-21 14:00:00,67.2,67.23,67.15,67.16,42100.0,24.3463,24.3571,24.3282,24.3318,42100.0
2006-06-21 14:10:00,67.16,67.22,67.08,67.17,42200.0,24.3318,24.3535,24.3028,24.3354,42200.0
2006-06-21 14:20:00,67.17,67.2,67.1,67.11,25900.0,24.3354,24.3463,24.31,24.3137,25900.0
2006-06-21 14:30:00,67.1,67.21,67.1,67.2,49400.0,24.31,24.3499,24.31,24.3463,49400.0
2006-06-21 14:40:00,67.22,67.27,67.19,67.2,72900.0,24.3535,24.3716,24.3426,24.3463,72900.0
2006-06-21 14:50:00,67.18,67.21,67.13,67.18,34000.0,24.339,24.3499,24.3209,24.339,34000.0
2006-06-21 15:00:00,67.18,67.18,67.0,67.12,76100.0,24.339,24.339,24.2738,24.3173,76100.0
2006-06-21 15:10:00,67.14,67.14,67.07,67.09,90900.0,24.3245,24.3245,24.2992,24.3064,90900.0
2006-06-21 15:20:00,67.1,67.14,67.05,67.08,135800.0,24.31,24.3245,24.2919,24.3028,135800.0
2006-06-21 15:30:00,67.07,67.11,67.0,67.09,143300.0,24.2992,24.3137,24.2738,24.3064,143300.0
2006-06-21 15:40:00,67.09,67.13,67.02,67.04,114600.0,24.3064,24.3209,24.2811,24.2883,114600.0
2006-06-21 15:50:00,67.04,67.06,66.99,67.0,121900.0,24.2883,24.2955,24.2702,24.2738,121900.0
2006-06-22 09:30:00,66.43,66.68,66.35,66.64,137100.0,24.0673,24.1579,24.0383,24.1434,137100.0
2006-06-22 09:40:00,66.64,66.87,66.54,66.64,203400.0,24.1434,24.2267,24.1072,24.1434,203400.0
2006-06-22 09:50:00,66.64,66.74,66.52,66.74,135200.0,24.1434,24.1796,24.0999,24.1796,135200.0
2006-06-22 10:00:00,66.73,66.79,66.37,66.49,229900.0,24.176,24.1977,24.0456,24.089,229900.0
2006-06-22 10:10:00,66.49,66.5,66.11,66.14,98400.0,24.089,24.0927,23.9514,23.9622,98400.0
2006-06-22 10:20:00,66.15,66.15,65.91,65.96,170900.0,23.9659,23.9659,23.8789,23.897,170900.0
2006-06-22 10:30:00,65.96,66.13,65.88,66.01,159500.0,23.897,23.9586,23.868,23.9151,159500.0
2006-06-22 10:40:00,66.01,66.32,66.0,66.25,119500.0,23.9151,24.0274,23.9115,24.0021,119500.0
2006-06-22 10:50:00,66.27,66.41,66.26,66.37,80500.0,24.0093,24.0601,24.0057,24.0456,80500.0
2006-06-22 11:00:00,66.37,66.39,66.12,66.19,175700.0,24.0456,24.0528,23.955,23.9803,175700.0
2006-06-22 11:10:00,66.22,66.43,66.18,66.41,168800.0,23.9912,24.0673,23.9767,24.0601,168800.0
2006-06-22 11:20:00,66.42,66.57,66.34,66.48,159100.0,24.0637,24.118,24.0347,24.0854,159100.0
2006-06-22 11:30:00,66.47,66.54,66.28,66.47,42000.0,24.0818,24.1072,24.013,24.0818,42000.0
2006-06-22 11:40:00,66.48,66.55,66.34,66.37,55000.0,24.0854,24.1108,24.0347,24.0456,55000.0
2006-06-22 11:50:00,66.35,66.35,66.21,66.35,28300.0,24.0383,24.0383,23.9876,24.0383,28300.0
2006-06-22 12:00:00,66.35,66.48,66.35,66.46,24300.0,24.0383,24.0854,24.0383,24.0782,24300.0
2006-06-22 12:10:00,66.48,66.65,66.46,66.62,51600.0,24.0854,24.147,24.0782,24.1361,51600.0
2006-06-22 12:20:00,66.59,66.62,66.52,66.55,34200.0,24.1253,24.1361,24.0999,24.1108,34200.0
2006-06-22 12:30:00,66.54,66.58,66.39,66.39,22600.0,24.1072,24.1216,24.0528,24.0528,22600.0
2006-06-22 12:40:00,66.38,66.43,66.21,66.29,31300.0,24.0492,24.0673,23.9876,24.0166,31300.0
2006-06-22 12:50:00,66.27,66.32,66.23,66.31,17800.0,24.0093,24.0274,23.9948,24.0238,17800.0
2006-06-22 13:00:00,66.3,66.31,66.24,66.27,12600.0,24.0202,24.0238,23.9985,24.0093,12600.0
2006-06-22 13:10:00,66.28,66.4,66.28,66.36,12000.0,24.013,24.0564,24.013,24.0419,12000.0
2006-06-22 13:20:00,66.35,66.38,66.34,66.36,9000.0,24.0383,24.0492,24.0347,24.0419,9000.0
2006-06-22 13:30:00,66.38,66.38,66.31,66.38,14500.0,24.0492,24.0492,24.0238,24.0492,14500.0
2006-06-22 13:40:00,66.34,66.39,66.2,66.28,26100.0,24.0347,24.0528,23.984,24.013,26100.0
2006-06-22 13:50:00,66.26,66.34,66.18,66.31,27400.0,24.0057,24.0347,23.9767,24.0238,27400.0
2006-06-22 14:00:00,66.29,66.32,66.16,66.2,14400.0,24.0166,24.0274,23.9695,23.984,14400.0
2006-06-22 14:10:00,66.15,66.26,66.14,66.15,22800.0,23.9659,24.0057,23.9622,23.9659,22800.0
2006-06-22 14:20:00,66.16,66.26,66.13,66.24,11500.0,23.9695,24.0057,23.9586,23.9985,11500.0
2006-06-22 14:30:00,66.25,66.28,66.2,66.25,16900.0,24.0021,24.013,23.984,24.0021,16900.0
2006-06-22 14:40:00,66.25,66.29,66.17,66.28,19000.0,24.0021,24.0166,23.9731,24.013,19000.0
2006-06-22 14:50:00,66.28,66.36,66.24,66.31,33300.0,24.013,24.0419,23.9985,24.0238,33300.0
2006-06-22 15:00:00,66.31,66.35,66.26,66.34,46900.0,24.0238,24.0383,24.0057,24.0347,46900.0
2006-06-22 15:10:00,66.34,66.47,66.34,66.35,95700.0,24.0347,24.0818,24.0347,24.0383,95700.0
2006-06-22 15:20:00,66.35,66.43,66.34,66.42,50300.0,24.0383,24.0673,24.0347,24.0637,50300.0
2006-06-22 15:30:00,66.44,66.48,66.35,66.45,65900.0,24.0709,24.0854,24.0383,24.0745,65900.0
2006-06-22 15:40:00,66.45,66.54,66.36,66.51,90900.0,24.0745,24.1072,24.0419,24.0963,90900.0
2006-06-22 15:50:00,66.51,66.51,66.37,66.37,63600.0,24.0963,24.0963,24.0456,24.0456,63600.0
2006-06-23 09:30:00,67.1,67.12,66.97,67.07,171200.0,24.31,24.3173,24.2629,24.2992,171200.0
2006-06-23 09:40:00,67.1,67.25,67.1,67.22,111300.0,24.31,24.3644,24.31,24.3535,111300.0
2006-06-23 09:50:00,67.23,67.46,67.2,67.37,75900.0,24.3571,24.4405,24.3463,24.4079,75900.0
2006-06-23 10:00:00,67.38,67.51,67.36,67.37,82400.0,24.4115,24.4586,24.4042,24.4079,82400.0
2006-06-23 10:10:00,67.38,67.45,67.3,67.45,54400.0,24.4115,24.4368,24.3825,24.4368,54400.0
2006-06-23 10:20:00,67.5,67.61,67.41,67.57,128300.0,24.455,24.4948,24.4223,24.4803,128300.0
2006-06-23 10:30:00,67.57,67.74,67.5,67.51,78500.0,24.4803,24.5419,24.455,24.4586,78500.0
2006-06-23 10:40:00,67.53,67.54,67.4,67.54,89900.0,24.4658,24.4694,24.4187,24.4694,89900.0
2006-06-23 10:50:00,67.54,67.67,67.52,67.65,57200.0,24.4694,24.5165,24.4622,24.5093,57200.0
2006-06-23 11:00:00,67.62,67.67,67.54,67.58,104700.0,24.4984,24.5165,24.4694,24.4839,104700.0
2006-06-23 11:10:00,67.55,67.55,67.42,67.45,46700.0,24.4731,24.4731,24.426,24.4368,46700.0
2006-06-23 11:20:00,67.44,67.56,67.33,67.36,32000.0,24.4332,24.4767,24.3934,24.4042,32000.0
2006-06-23 11:30:00,67.35,67.35,67.18,67.18,35700.0,24.4006,24.4006,24.339,24.339,35700.0
2006-06-23 11:40:00,67.18,67.2,67.1,67.1,20600.0,24.339,24.3463,24.31,24.31,20600.0
2006-06-23 11:50:00,67.12,67.21,67.1,67.18,18900.0,24.3173,24.3499,24.31,24.339,18900.0
2006-06-23 12:00:00,67.18,67.24,67.15,67.2,12500.0,24.339,24.3608,24.3282,24.3463,12500.0
2006-06-23 12:10:00,67.2,67.33,67.2,67.33,37300.0,24.3463,24.3934,24.3463,24.3934,37300.0
2006-06-23 12:20:00,67.31,67.47,67.3,67.41,59500.0,24.3861,24.4441,24.3825,24.4223,59500.0
2006-06-23 12:30:00,67.4,67.48,67.35,67.45,38900.0,24.4187,24.4477,24.4006,24.4368,38900.0
2006-06-23 12:40:00,67.45,67.46,67.39,67.42,19200.0,24.4368,24.4405,24.4151,24.426,19200.0
2006-06-23 12:50:00,67.43,67.47,67.35,67.38,59800.0,24.4296,24.4441,24.4006,24.4115,59800.0
2006-06-23 13:00:00,67.34,67.41,67.33,67.35,16200.0,24.397,24.4223,24.3934,24.4006,16200.0
2006-06-23 13:10:00,67.35,67.38,67.3,67.31,44100.0,24.4006,24.4115,24.3825,24.3861,44100.0
2006-06-23 13:20:00,67.31,67.35,67.3,67.33,32600.0,24.3861,24.4006,24.3825,24.3934,32600.0
2006-06-23 13:30:00,67.33,67.39,67.31,67.34,30000.0,24.3934,24.4151,24.3861,24.397,30000.0
2006-06-23 13:40:00,67.33,67.38,67.3,67.3,62000.0,24.3934,24.4115,24.3825,24.3825,62000.0
2006-06-23 13:50:00,67.3,67.37,67.27,67.36,45800.0,24.3825,24.4079,24.3716,24.4042,45800.0
2006-06-23 14:00:00,67.36,67.37,67.25,67.33,20500.0,24.4042,24.4079,24.3644,24.3934,20500.0
2006-06-23 14:10:00,67.33,67.34,67.27,67.32,15200.0,24.3934,24.397,24.3716,24.3897,15200.0
2006-06-23 14:20:00,67.3,67.3,67.22,67.22,25300.0,24.3825,24.3825,24.3535,24.3535,25300.0
2006-06-23 14:30:00,67.22,67.31,67.21,67.26,23700.0,24.3535,24.3861,24.3499,24.368,23700.0
2006-06-23 14:40:00,67.26,67.26,67.1,67.1,19000.0,24.368,24.368,24.31,24.31,19000.0
2006-06-23 14:50:00,67.09,67.16,67.02,67.05,26800.0,24.3064,24.3318,24.2811,24.2919,26800.0
2006-06-23 15:00:00,67.03,67.11,67.02,67.08,26600.0,24.2847,24.3137,24.2811,24.3028,26600.0
2006-06-23 15:10:00,67.08,67.09,66.96,67.0,35600.0,24.3028,24.3064,24.2593,24.2738,35600.0
2006-06-23 15:20:00,66.99,67.06,66.9,67.06,29100.0,24.2702,24.2955,24.2376,24.2955,29100.0
2006-06-23 15:30:00,67.06,67.11,66.99,67.07,46600.0,24.2955,24.3137,24.2702,24.2992,46600.0
2006-06-23 15:40:00,67.08,67.1,67.01,67.1,37600.0,24.3028,24.31,24.2774,24.31,37600.0
2006-06-23 15:50:00,67.09,67.12,67.07,67.09,95700.0,24.3064,24.3173,24.2992,24.3064,95700.0
2006-06-26 09:30:00,66.96,67.01,66.79,66.82,50200.0,24.2593,24.2774,24.1977,24.2086,50200.0
2006-06-26 09:40:00,66.81,66.88,66.69,66.72,121500.0,24.205,24.2303,24.1615,24.1724,121500.0
2006-06-26 09:50:00,66.73,66.91,66.73,66.86,75000.0,24.176,24.2412,24.176,24.2231,75000.0
2006-06-26 10:00:00,66.86,66.89,66.71,66.77,123100.0,24.2231,24.234,24.1687,24.1905,123100.0
2006-06-26 10:10:00,66.77,66.8,66.66,66.68,43400.0,24.1905,24.2013,24.1506,24.1579,43400.0
2006-06-26 10:20:00,66.68,66.69,66.48,66.54,58400.0,24.1579,24.1615,24.0854,24.1072,58400.0
2006-06-26 10:30:00,66.54,66.63,66.43,66.5,46300.0,24.1072,24.1398,24.0673,24.0927,46300.0
2006-06-26 10:40:00,66.49,66.52,66.4,66.41,44800.0,24.089,24.0999,24.0564,24.0601,44800.0
2006-06-26 10:50:00,66.42,66.51,66.33,66.45,45200.0,24.0637,24.0963,24.0311,24.0745,45200.0
2006-06-26 11:00:00,66.45,66.53,66.41,66.53,37000.0,24.0745,24.1035,24.0601,24.1035,37000.0
2006-06-26 11:10:00,66.54,66.6,66.49,66.6,37900.0,24.1072,24.1289,24.089,24.1289,37900.0
2006-06-26 11:20:00,66.59,66.61,66.46,66.56,88500.0,24.1253,24.1325,24.0782,24.1144,88500.0
2006-06-26 11:30:00,66.56,66.58,66.48,66.5,38600.0,24.1144,24.1216,24.0854,24.0927,38600.0
2006-06-26 11:40:00,66.5,66.5,66.43,66.45,37100.0,24.0927,24.0927,24.0673,24.0745,37100.0
2006-06-26 11:50:00,66.45,66.48,66.33,66.48,47200.0,24.0745,24.0854,24.0311,24.0854,47200.0
2006-06-26 12:00:00,66.48,66.67,66.48,66.61,78200.0,24.0854,24.1542,24.0854,24.1325,78200.0
2006-06-26 12:10:00,66.61,66.64,66.55,66.61,23000.0,24.1325,24.1434,24.1108,24.1325,23000.0
2006-06-26 12:20:00,66.61,66.63,66.58,66.61,28900.0,24.1325,24.1398,24.1216,24.1325,28900.0
2006-06-26 12:30:00,66.61,66.79,66.6,66.79,101000.0,24.1325,24.1977,24.1289,24.1977,101000.0
2006-06-26 12:40:00,66.77,66.92,66.77,66.92,71200.0,24.1905,24.2448,24.1905,24.2448,71200.0
2006-06-26 12:50:00,66.92,67.05,66.91,66.96,66200.0,24.2448,24.2919,24.2412,24.2593,66200.0
2006-06-26 13:00:00,66.97,67.08,66.96,67.04,40200.0,24.2629,24.3028,24.2593,24.2883,40200.0
2006-06-26 13:10:00,67.01,67.06,66.93,66.94,39700.0,24.2774,24.2955,24.2484,24.2521,39700.0
2006-06-26 13:20:00,66.94,66.97,66.91,66.94,33500.0,24.2521,24.2629,24.2412,24.2521,33500.0
2006-06-26 13:30:00,66.95,67.05,66.95,67.02,26100.0,24.2557,24.2919,24.2557,24.2811,26100.0
2006-06-26 13:40:00,67.01,67.02,66.89,66.89,39300.0,24.2774,24.2811,24.234,24.234,39300.0
2006-06-26 13:50:00,66.9,66.96,66.85,66.96,28600.0,24.2376,24.2593,24.2195,24.2593,28600.0
2006-06-26 14:00:00,66.98,67.13,66.98,67.05,56900.0,24.2666,24.3209,24.2666,24.2919,56900.0
2006-06-26 14:10:00,67.05,67.06,66.99,67.01,19400.0,24.2919,24.2955,24.2702,24.2774,19400.0
2006-06-26 14:20:00,67.01,67.08,66.97,67.07,60200.0,24.2774,24.3028,24.2629,24.2992,60200.0
2006-06-26 14:30:00,67.07,67.17,67.03,67.15,58300.0,24.2992,24.3354,24.2847,24.3282,58300.0
2006-06-26 14:40:00,67.15,67.27,67.12,67.27,37300.0,24.3282,24.3716,24.3173,24.3716,37300.0
2006-06-26 14:50:00,67.27,67.34,67.24,67.25,28900.0,24.3716,24.397,24.3608,24.3644,28900.0
2006-06-26 15:00:00,67.27,67.27,67.21,67.27,73200.0,24.3716,24.3716,24.3499,24.3716,73200.0
2006-06-26 15:10:00,67.25,67.31,67.24,67.3,45100.0,24.3644,24.3861,24.3608,24.3825,45100.0
2006-06-26 15:20:00,67.32,67.37,67.3,67.37,46600.0,24.3897,24.4079,24.3825,24.4079,46600.0
2006-06-26 15:30:00,67.36,67.52,67.33,67.52,88100.0,24.4042,24.4622,24.3934,24.4622,88100.0
2006-06-26 15:40:00,67.53,67.54,67.35,67.4,160600.0,24.4658,24.4694,24.4006,24.4187,160600.0
2006-06-26 15:50:00,67.4,67.47,67.34,67.41,138100.0,24.4187,24.4441,24.397,24.4223,138100.0
2006-06-27 09:30:00,67.14,67.3,66.95,67.23,787100.0,24.3245,24.3825,24.2557,24.3571,787100.0
2006-06-27 09:40:00,67.24,67.4,67.2,67.27,368500.0,24.3608,24.4187,24.3463,24.3716,368500.0
2006-06-27 09:50:00,67.29,67.38,67.17,67.36,187400.0,24.3789,24.4115,24.3354,24.4042,187400.0
2006-06-27 10:00:00,67.36,67.47,67.2,67.35,274700.0,24.4042,24.4441,24.3463,24.4006,274700.0
2006-06-27 10:10:00,67.35,67.44,67.31,67.41,481700.0,24.4006,24.4332,24.3861,24.4223,481700.0
2006-06-27 10:20:00,67.44,67.54,67.4,67.54,197800.0,24.4332,24.4694,24.4187,24.4694,197800.0
2006-06-27 10:30:00,67.54,67.71,67.53,67.67,100100.0,24.4694,24.531,24.4658,24.5165,100100.0
2006-06-27 10:40:00,67.66,67.71,67.62,67.63,61000.0,24.5129,24.531,24.4984,24.5021,61000.0
2006-06-27 10:50:00,67.63,67.7,67.47,67.52,71700.0,24.5021,24.5274,24.4441,24.4622,71700.0
2006-06-27 11:00:00,67.52,67.53,67.24,67.3,74600.0,24.4622,24.4658,24.3608,24.3825,74600.0
2006-06-27 11:10:00,67.26,67.36,67.12,67.2,91000.0,24.368,24.4042,24.3173,24.3463,91000.0
2006-06-27 11:20:00,67.21,67.21,67.02,67.21,68200.0,24.3499,24.3499,24.2811,24.3499,68200.0
2006-06-27 11:30:00,67.23,67.32,67.1,67.26,94500.0,24.3571,24.3897,24.31,24.368,94500.0
2006-06-27 11:40:00,67.26,67.26,67.06,67.13,19800.0,24.368,24.368,24.2955,24.3209,19800.0
2006-06-27 11:50:00,67.12,67.28,67.07,67.28,31200.0,24.3173,24.3752,24.2992,24.3752,31200.0
2006-06-27 12:00:00,67.28,67.28,67.07,67.1,52700.0,24.3752,24.3752,24.2992,24.31,52700.0
2006-06-27 12:10:00,67.09,67.19,67.09,67.15,32300.0,24.3064,24.3426,24.3064,24.3282,32300.0
2006-06-27 12:20:00,67.15,67.19,67.11,67.15,24000.0,24.3282,24.3426,24.3137,24.3282,24000.0
2006-06-27 12:30:00,67.14,67.14,67.0,67.0,45700.0,24.3245,24.3245,24.2738,24.2738,45700.0
2006-06-27 12:40:00,67.0,67.09,66.97,67.06,38900.0,24.2738,24.3064,24.2629,24.2955,38900.0
2006-06-27 12:50:00,67.07,67.13,67.01,67.12,35000.0,24.2992,24.3209,24.2774,24.3173,35000.0
2006-06-27 13:00:00,67.1,67.13,67.03,67.1,38000.0,24.31,24.3209,24.2847,24.31,38000.0
2006-06-27 13:10:00,67.1,67.11,67.01,67.07,38900.0,24.31,24.3137,24.2774,24.2992,38900.0
2006-06-27 13:20:00,67.07,67.24,67.05,67.23,31400.0,24.2992,24.3608,24.2919,24.3571,31400.0
2006-06-27 13:30:00,67.23,67.24,67.12,67.18,37600.0,24.3571,24.3608,24.3173,24.339,37600.0
2006-06-27 13:40:00,67.17,67.17,67.08,67.11,16800.0,24.3354,24.3354,24.3028,24.3137,16800.0
2006-06-27 13:50:00,67.08,67.09,67.04,67.07,17500.0,24.3028,24.3064,24.2883,24.2992,17500.0
2006-06-27 14:00:00,67.04,67.16,67.04,67.11,31400.0,24.2883,24.3318,24.2883,24.3137,31400.0
2006-06-27 14:10:00,67.13,67.13,67.05,67.05,34100.0,24.3209,24.3209,24.2919,24.2919,34100.0
2006-06-27 14:20:00,67.05,67.09,66.95,67.02,44500.0,24.2919,24.3064,24.2557,24.2811,44500.0
2006-06-27 14:30:00,67.02,67.17,67.01,67.16,39300.0,24.2811,24.3354,24.2774,24.3318,39300.0
2006-06-27 14:40:00,67.15,67.18,67.06,67.06,33200.0,24.3282,24.339,24.2955,24.2955,33200.0
2006-06-27 14:50:00,67.08,67.12,66.94,67.0,45400.0,24.3028,24.3173,24.2521,24.2738,45400.0
2006-06-27 15:00:00,67.02,67.16,67.0,67.16,39100.0,24.2811,24.3318,24.2738,24.3318,39100.0
2006-06-27 15:10:00,67.15,67.25,67.0,67.25,75500.0,24.3282,24.3644,24.2738,24.3644,75500.0
2006-06-27 15:20:00,67.23,67.23,67.06,67.12,47700.0,24.3571,24.3571,24.2955,24.3173,47700.0
2006-06-27 15:30:00,67.11,67.17,67.11,67.12,44100.0,24.3137,24.3354,24.3137,24.3173,44100.0
2006-06-27 15:40:00,67.11,67.11,66.98,67.01,73000.0,24.3137,24.3137,24.2666,24.2774,73000.0
2006-06-27 15:50:00,67.01,67.02,66.9,66.96,120300.0,24.2774,24.2811,24.2376,24.2593,120300.0
2006-06-28 09:30:00,67.62,67.62,67.56,67.57,103400.0,24.4984,24.4984,24.4767,24.4803,103400.0
2006-06-28 09:40:00,67.56,67.65,67.47,67.54,76600.0,24.4767,24.5093,24.4441,24.4694,76600.0
2006-06-28 09:50:00,67.53,67.6,67.48,67.52,153900.0,24.4658,24.4912,24.4477,24.4622,153900.0
2006-06-28 10:00:00,67.54,67.62,67.51,67.52,125300.0,24.4694,24.4984,24.4586,24.4622,125300.0
2006-06-28 10:10:00,67.52,67.64,67.51,67.62,68200.0,24.4622,24.5057,24.4586,24.4984,68200.0
2006-06-28 10:20:00,67.62,67.63,67.49,67.49,25600.0,24.4984,24.5021,24.4513,24.4513,25600.0
2006-06-28 10:30:00,67.5,67.86,67.5,67.8,164000.0,24.455,24.5854,24.455,24.5636,164000.0
2006-06-28 10:40:00,67.82,67.89,67.71,67.71,67100.0,24.5709,24.5962,24.531,24.531,67100.0
2006-06-28 10:50:00,67.72,67.81,67.61,67.8,76600.0,24.5347,24.5673,24.4948,24.5636,76600.0
2006-06-28 11:00:00,67.77,67.93,67.72,67.88,44400.0,24.5528,24.6107,24.5347,24.5926,44400.0
2006-06-28 11:10:00,67.87,67.88,67.63,67.64,95100.0,24.589,24.5926,24.5021,24.5057,95100.0
2006-06-28 11:20:00,67.67,67.7,67.51,67.55,83300.0,24.5165,24.5274,24.4586,24.4731,83300.0
2006-06-28 11:30:00,67.55,67.55,67.42,67.44,36100.0,24.4731,24.4731,24.426,24.4332,36100.0
2006-06-28 11:40:00,67.44,67.47,67.36,67.37,15500.0,24.4332,24.4441,24.4042,24.4079,15500.0
2006-06-28 11:50:00,67.38,67.53,67.38,67.53,28800.0,24.4115,24.4658,24.4115,24.4658,28800.0
2006-06-28 12:00:00,67.52,67.52,67.49,67.52,12900.0,24.4622,24.4622,24.4513,24.4622,12900.0
2006-06-28 12:10:00,67.51,67.6,67.48,67.54,42800.0,24.4586,24.4912,24.4477,24.4694,42800.0
2006-06-28 12:20:00,67.54,67.63,67.53,67.56,20900.0,24.4694,24.5021,24.4658,24.4767,20900.0
2006-06-28 12:30:00,67.55,67.55,67.32,67.39,40000.0,24.4731,24.4731,24.3897,24.4151,40000.0
2006-06-28 12:40:00,67.38,67.46,67.34,67.45,10900.0,24.4115,24.4405,24.397,24.4368,10900.0
2006-06-28 12:50:00,67.44,67.53,67.43,67.52,18300.0,24.4332,24.4658,24.4296,24.4622,18300.0
2006-06-28 13:00:00,67.52,67.53,67.48,67.48,15600.0,24.4622,24.4658,24.4477,24.4477,15600.0
2006-06-28 13:10:00,67.48,67.59,67.47,67.59,12800.0,24.4477,24.4876,24.4441,24.4876,12800.0
2006-06-28 13:20:00,67.61,67.61,67.46,67.47,11200.0,24.4948,24.4948,24.4405,24.4441,11200.0
2006-06-28 13:30:00,67.45,67.46,67.3,67.3,17400.0,24.4368,24.4405,24.3825,24.3825,17400.0
2006-06-28 13:40:00,67.31,67.4,67.31,67.39,22700.0,24.3861,24.4187,24.3861,24.4151,22700.0
2006-06-28 13:50:00,67.38,67.48,67.35,67.48,28300.0,24.4115,24.4477,24.4006,24.4477,28300.0
2006-06-28 14:00:00,67.48,67.54,67.43,67.48,19500.0,24.4477,24.4694,24.4296,24.4477,19500.0
2006-06-28 14:10:00,67.47,67.58,67.45,67.53,16900.0,24.4441,24.4839,24.4368,24.4658,16900.0
2006-06-28 14:20:00,67.53,67.63,67.52,67.63,14800.0,24.4658,24.5021,24.4622,24.5021,14800.0
2006-06-28 14:30:00,67.63,67.72,67.61,67.71,46100.0,24.5021,24.5347,24.4948,24.531,46100.0
2006-06-28 14:40:00,67.72,67.85,67.71,67.8,48600.0,24.5347,24.5818,24.531,24.5636,48600.0
2006-06-28 14:50:00,67.8,67.9,67.78,67.87,84900.0,24.5636,24.5999,24.5564,24.589,84900.0
2006-06-28 15:00:00,67.87,67.92,67.81,67.81,59600.0,24.589,24.6071,24.5673,24.5673,59600.0
2006-06-28 15:10:00,67.81,67.96,67.81,67.84,62600.0,24.5673,24.6216,24.5673,24.5781,62600.0
2006-06-28 15:20:00,67.83,67.99,67.82,67.99,48800.0,24.5745,24.6325,24.5709,24.6325,48800.0
2006-06-28 15:30:00,67.99,68.06,67.95,67.97,50800.0,24.6325,24.6578,24.618,24.6252,50800.0
2006-06-28 15:40:00,67.97,68.02,67.91,67.94,71500.0,24.6252,24.6433,24.6035,24.6144,71500.0
2006-06-28 15:50:00,67.93,68.04,67.9,68.04,138200.0,24.6107,24.6506,24.5999,24.6506,138200.0
2006-06-29 09:30:00,67.62,67.81,67.62,67.65,267300.0,24.4984,24.5673,24.4984,24.5093,267300.0
2006-06-29 09:40:00,67.65,67.93,67.65,67.85,220100.0,24.5093,24.6107,24.5093,24.5818,220100.0
2006-06-29 09:50:00,67.85,68.01,67.79,68.0,238900.0,24.5818,24.6397,24.56,24.6361,238900.0
2006-06-29 10:00:00,68.0,68.18,67.95,68.09,132200.0,24.6361,24.7013,24.618,24.6687,132200.0
2006-06-29 10:10:00,68.1,68.12,67.87,67.89,165000.0,24.6723,24.6796,24.589,24.5962,165000.0
2006-06-29 10:20:00,67.9,68.03,67.87,67.92,113900.0,24.5999,24.647,24.589,24.6071,113900.0
2006-06-29 10:30:00,67.91,67.98,67.8,67.86,186900.0,24.6035,24.6289,24.5636,24.5854,186900.0
2006-06-29 10:40:00,67.88,68.05,67.8,68.0,157000.0,24.5926,24.6542,24.5636,24.6361,157000.0
2006-06-29 10:50:00,67.97,67.97,67.82,67.87,139200.0,24.6252,24.6252,24.5709,24.589,139200.0
2006-06-29 11:00:00,67.89,68.05,67.84,68.02,129600.0,24.5962,24.6542,24.5781,24.6433,129600.0
2006-06-29 11:10:00,68.03,68.11,67.96,68.03,113100.0,24.647,24.676,24.6216,24.647,113100.0
2006-06-29 11:20:00,68.04,68.05,67.84,68.0,44600.0,24.6506,24.6542,24.5781,24.6361,44600.0
2006-06-29 11:30:00,68.0,68.09,67.96,68.08,91900.0,24.6361,24.6687,24.6216,24.6651,91900.0
2006-06-29 11:40:00,68.08,68.19,68.07,68.17,51500.0,24.6651,24.7049,24.6615,24.6977,51500.0
2006-06-29 11:50:00,68.19,68.28,68.19,68.26,56000.0,24.7049,24.7375,24.7049,24.7303,56000.0
2006-06-29 12:00:00,68.25,68.26,68.19,68.2,45700.0,24.7267,24.7303,24.7049,24.7086,45700.0
2006-06-29 12:10:00,68.21,68.27,68.17,68.25,32700.0,24.7122,24.7339,24.6977,24.7267,32700.0
2006-06-29 12:20:00,68.25,68.28,68.24,68.26,25800.0,24.7267,24.7375,24.7231,24.7303,25800.0
2006-06-29 12:30:00,68.26,68.27,68.21,68.22,27400.0,24.7303,24.7339,24.7122,24.7158,27400.0
2006-06-29 12:40:00,68.21,68.22,68.08,68.08,33100.0,24.7122,24.7158,24.6651,24.6651,33100.0
2006-06-29 12:50:00,68.08,68.09,67.93,67.95,81300.0,24.6651,24.6687,24.6107,24.618,81300.0
2006-06-29 13:00:00,67.96,68.01,67.91,67.96,54900.0,24.6216,24.6397,24.6035,24.6216,54900.0
2006-06-29 13:10:00,67.96,67.98,67.8,67.87,82300.0,24.6216,24.6289,24.5636,24.589,82300.0
2006-06-29 13:20:00,67.86,67.87,67.79,67.81,34700.0,24.5854,24.589,24.56,24.5673,34700.0
2006-06-29 13:30:00,67.8,67.84,67.75,67.77,28600.0,24.5636,24.5781,24.5455,24.5528,28600.0
2006-06-29 13:40:00,67.78,67.78,67.63,67.65,111300.0,24.5564,24.5564,24.5021,24.5093,111300.0
2006-06-29 13:50:00,67.65,67.73,67.63,67.71,51800.0,24.5093,24.5383,24.5021,24.531,51800.0
2006-06-29 14:00:00,67.71,67.81,67.71,67.8,71800.0,24.531,24.5673,24.531,24.5636,71800.0
2006-06-29 14:10:00,67.8,68.05,67.76,68.0,253500.0,24.5636,24.6542,24.5492,24.6361,253500.0
2006-06-29 14:20:00,68.0,68.34,67.98,68.29,536000.0,24.6361,24.7593,24.6289,24.7412,536000.0
2006-06-29 14:30:00,68.29,68.72,68.26,68.63,418800.0,24.7412,24.897,24.7303,24.8643,418800.0
2006-06-29 14:40:00,68.63,68.89,68.56,68.83,125600.0,24.8643,24.9585,24.839,24.9368,125600.0
2006-06-29 14:50:00,68.84,69.03,68.84,69.01,188500.0,24.9404,25.0093,24.9404,25.002,188500.0
2006-06-29 15:00:00,69.01,69.05,68.92,69.05,213800.0,25.002,25.0165,24.9694,25.0165,213800.0
2006-06-29 15:10:00,69.03,69.07,68.92,68.98,181000.0,25.0093,25.0238,24.9694,24.9912,181000.0
2006-06-29 15:20:00,68.98,69.03,68.89,69.01,85300.0,24.9912,25.0093,24.9585,25.002,85300.0
2006-06-29 15:30:00,69.01,69.12,69.0,69.09,83000.0,25.002,25.0419,24.9984,25.031,83000.0
2006-06-29 15:40:00,69.09,69.13,69.04,69.1,133600.0,25.031,25.0455,25.0129,25.0346,133600.0
2006-06-29 15:50:00,69.09,69.23,69.08,69.23,262600.0,25.031,25.0817,25.0274,25.0817,262600.0
2006-06-30 09:30:00,69.94,69.94,69.83,69.84,167700.0,25.339,25.339,25.2991,25.3027,167700.0
2006-06-30 09:40:00,69.83,69.85,69.64,69.82,234800.0,25.2991,25.3063,25.2303,25.2955,234800.0
2006-06-30 09:50:00,69.84,69.85,69.69,69.77,172900.0,25.3027,25.3063,25.2484,25.2774,172900.0
2006-06-30 10:00:00,69.74,69.78,69.62,69.72,224900.0,25.2665,25.281,25.223,25.2593,224900.0
2006-06-30 10:10:00,69.71,69.83,69.64,69.76,94000.0,25.2556,25.2991,25.2303,25.2737,94000.0
2006-06-30 10:20:00,69.79,69.84,69.66,69.84,84700.0,25.2846,25.3027,25.2375,25.3027,84700.0
2006-06-30 10:30:00,69.84,69.98,69.8,69.89,242700.0,25.3027,25.3534,25.2882,25.3208,242700.0
2006-06-30 10:40:00,69.89,69.96,69.88,69.93,50200.0,25.3208,25.3462,25.3172,25.3353,50200.0
2006-06-30 10:50:00,69.92,70.08,69.86,70.03,136900.0,25.3317,25.3897,25.31,25.3716,136900.0
2006-06-30 11:00:00,70.02,70.11,69.93,69.93,218400.0,25.3679,25.4005,25.3353,25.3353,218400.0
2006-06-30 11:10:00,69.93,69.95,69.76,69.78,84600.0,25.3353,25.3426,25.2737,25.281,84600.0
2006-06-30 11:20:00,69.78,69.9,69.76,69.77,146000.0,25.281,25.3245,25.2737,25.2774,146000.0
2006-06-30 11:30:00,69.77,69.88,69.71,69.86,95300.0,25.2774,25.3172,25.2556,25.31,95300.0
2006-06-30 11:40:00,69.86,69.88,69.82,69.83,24000.0,25.31,25.3172,25.2955,25.2991,24000.0
2006-06-30 11:50:00,69.82,69.98,69.82,69.93,64700.0,25.2955,25.3534,25.2955,25.3353,64700.0
2006-06-30 12:00:00,69.92,69.94,69.82,69.85,50600.0,25.3317,25.339,25.2955,25.3063,50600.0
2006-06-30 12:10:00,69.84,69.85,69.73,69.74,37800.0,25.3027,25.3063,25.2629,25.2665,37800.0
2006-06-30 12:20:00,69.73,69.77,69.65,69.66,36100.0,25.2629,25.2774,25.2339,25.2375,36100.0
2006-06-30 12:30:00,69.66,69.69,69.64,69.68,45400.0,25.2375,25.2484,25.2303,25.2448,45400.0
2006-06-30 12:40:00,69.66,69.7,69.61,69.61,94400.0,25.2375,25.252,25.2194,25.2194,94400.0
2006-06-30 12:50:00,69.61,69.68,69.55,69.64,44300.0,25.2194,25.2448,25.1977,25.2303,44300.0
2006-06-30 13:00:00,69.64,69.73,69.63,69.7,60000.0,25.2303,25.2629,25.2266,25.252,60000.0
2006-06-30 13:10:00,69.71,69.75,69.68,69.73,52300.0,25.2556,25.2701,25.2448,25.2629,52300.0
2006-06-30 13:20:00,69.7,69.71,69.64,69.64,38800.0,25.252,25.2556,25.2303,25.2303,38800.0
2006-06-30 13:30:00,69.62,69.69,69.61,69.69,37400.0,25.223,25.2484,25.2194,25.2484,37400.0
2006-06-30 13:40:00,69.65,69.69,69.65,69.66,27400.0,25.2339,25.2484,25.2339,25.2375,27400.0
2006-06-30 13:50:00,69.67,69.69,69.65,69.66,15600.0,25.2411,25.2484,25.2339,25.2375,15600.0
2006-06-30 14:00:00,69.65,69.8,69.63,69.79,44900.0,25.2339,25.2882,25.2266,25.2846,44900.0
2006-06-30 14:10:00,69.8,69.87,69.79,69.83,36000.0,25.2882,25.3136,25.2846,25.2991,36000.0
2006-06-30 14:20:00,69.83,69.83,69.78,69.78,51200.0,25.2991,25.2991,25.281,25.281,51200.0
2006-06-30 14:30:00,69.79,69.86,69.76,69.84,28900.0,25.2846,25.31,25.2737,25.3027,28900.0
2006-06-30 14:40:00,69.87,69.91,69.85,69.86,26300.0,25.3136,25.3281,25.3063,25.31,26300.0
2006-06-30 14:50:00,69.85,69.88,69.83,69.88,26500.0,25.3063,25.3172,25.2991,25.3172,26500.0
2006-06-30 15:00:00,69.88,69.88,69.83,69.85,27200.0,25.3172,25.3172,25.2991,25.3063,27200.0
2006-06-30 15:10:00,69.85,69.85,69.73,69.76,24700.0,25.3063,25.3063,25.2629,25.2737,24700.0
2006-06-30 15:20:00,69.76,69.8,69.72,69.74,41300.0,25.2737,25.2882,25.2593,25.2665,41300.0
2006-06-30 15:30:00,69.73,69.75,69.64,69.65,62700.0,25.2629,25.2701,25.2303,25.2339,62700.0
2006-06-30 15:40:00,69.65,69.69,69.59,69.68,44500.0,25.2339,25.2484,25.2122,25.2448,44500.0
2006-06-30 15:50:00,69.68,69.69,69.64,69.69,82600.0,25.2448,25.2484,25.2303,25.2484,82600.0
2006-07-03 09:30:00,70.3,70.3,70.18,70.28,99000.0,25.4694,25.4694,25.4259,25.4621,99000.0
2006-07-03 09:40:00,70.27,70.33,70.2,70.31,61600.0,25.4585,25.4803,25.4332,25.473,61600.0
2006-07-03 09:50:00,70.31,70.34,70.24,70.25,40100.0,25.473,25.4839,25.4476,25.4513,40100.0
2006-07-03 10:00:00,70.25,70.29,70.17,70.24,65100.0,25.4513,25.4658,25.4223,25.4476,65100.0
2006-07-03 10:10:00,70.24,70.57,70.24,70.52,77000.0,25.4476,25.5672,25.4476,25.5491,77000.0
2006-07-03 10:20:00,70.52,70.6,70.48,70.59,38400.0,25.5491,25.5781,25.5346,25.5744,38400.0
2006-07-03 10:30:00,70.6,70.7,70.57,70.7,43200.0,25.5781,25.6143,25.5672,25.6143,43200.0
2006-07-03 10:40:00,70.7,70.75,70.64,70.7,38400.0,25.6143,25.6324,25.5926,25.6143,38400.0
2006-07-03 10:50:00,70.68,70.78,70.68,70.77,35800.0,25.6071,25.6433,25.6071,25.6397,35800.0
2006-07-03 11:00:00,70.77,70.82,70.61,70.64,57400.0,25.6397,25.6578,25.5817,25.5926,57400.0
2006-07-03 11:10:00,70.66,70.68,70.51,70.54,52700.0,25.5998,25.6071,25.5455,25.5563,52700.0
2006-07-03 11:20:00,70.52,70.56,70.46,70.55,25100.0,25.5491,25.5636,25.5273,25.56,25100.0
2006-07-03 11:30:00,70.54,70.55,70.42,70.43,28300.0,25.5563,25.56,25.5129,25.5165,28300.0
2006-07-03 11:40:00,70.45,70.55,70.43,70.53,18400.0,25.5237,25.56,25.5165,25.5527,18400.0
2006-07-03 11:50:00,70.52,70.52,70.46,70.49,13200.0,25.5491,25.5491,25.5273,25.5382,13200.0
2006-07-03 12:00:00,70.47,70.49,70.42,70.45,26600.0,25.531,25.5382,25.5129,25.5237,26600.0
2006-07-03 12:10:00,70.43,70.49,70.43,70.48,31000.0,25.5165,25.5382,25.5165,25.5346,31000.0
2006-07-03 12:20:00,70.47,70.48,70.3,70.3,77400.0,25.531,25.5346,25.4694,25.4694,77400.0
2006-07-03 12:30:00,70.31,70.31,70.21,70.29,115600.0,25.473,25.473,25.4368,25.4658,115600.0
2006-07-03 12:40:00,70.3,70.31,70.27,70.3,43900.0,25.4694,25.473,25.4585,25.4694,43900.0
2006-07-03 12:50:00,70.3,70.4,70.3,70.39,104500.0,25.4694,25.5056,25.4694,25.502,104500.0
2006-07-03 13:00:00,70.39,70.4,70.36,70.37,11500.0,25.502,25.5056,25.4911,25.4947,11500.0
2006-07-03 13:10:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:20:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:40:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 13:50:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:00:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:10:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:20:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:40:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:50:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:00:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:10:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:20:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:40:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:50:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-05 09:30:00,69.68,69.7,69.61,69.69,106800.0,25.2448,25.252,25.2194,25.2484,106800.0
2006-07-05 09:40:00,69.69,69.69,69.57,69.63,140000.0,25.2484,25.2484,25.2049,25.2266,140000.0
2006-07-05 09:50:00,69.61,69.66,69.48,69.55,113800.0,25.2194,25.2375,25.1723,25.1977,113800.0
2006-07-05 10:00:00,69.55,69.55,69.4,69.49,98200.0,25.1977,25.1977,25.1433,25.1759,98200.0
2006-07-05 10:10:00,69.47,69.52,69.3,69.37,145700.0,25.1687,25.1868,25.1071,25.1324,145700.0
2006-07-05 10:20:00,69.36,69.42,69.27,69.41,112300.0,25.1288,25.1506,25.0962,25.1469,112300.0
2006-07-05 10:30:00,69.41,69.41,69.31,69.34,69400.0,25.1469,25.1469,25.1107,25.1216,69400.0
2006-07-05 10:40:00,69.33,69.4,69.24,69.26,55300.0,25.118,25.1433,25.0853,25.0926,55300.0
2006-07-05 10:50:00,69.25,69.35,69.24,69.33,52200.0,25.089,25.1252,25.0853,25.118,52200.0
2006-07-05 11:00:00,69.32,69.35,69.24,69.33,47100.0,25.1143,25.1252,25.0853,25.118,47100.0
2006-07-05 11:10:00,69.32,69.32,69.16,69.22,79300.0,25.1143,25.1143,25.0564,25.0781,79300.0
2006-07-05 11:20:00,69.22,69.34,69.22,69.31,56800.0,25.0781,25.1216,25.0781,25.1107,56800.0
2006-07-05 11:30:00,69.31,69.37,69.26,69.36,27900.0,25.1107,25.1324,25.0926,25.1288,27900.0
2006-07-05 11:40:00,69.38,69.51,69.36,69.49,70200.0,25.1361,25.1832,25.1288,25.1759,70200.0
2006-07-05 11:50:00,69.5,69.6,69.46,69.57,72300.0,25.1795,25.2158,25.1651,25.2049,72300.0
2006-07-05 12:00:00,69.54,69.66,69.53,69.66,40200.0,25.194,25.2375,25.1904,25.2375,40200.0
2006-07-05 12:10:00,69.65,69.94,69.65,69.91,84700.0,25.2339,25.339,25.2339,25.3281,84700.0
2006-07-05 12:20:00,69.91,69.91,69.78,69.82,62100.0,25.3281,25.3281,25.281,25.2955,62100.0
2006-07-05 12:30:00,69.83,69.83,69.73,69.73,27400.0,25.2991,25.2991,25.2629,25.2629,27400.0
2006-07-05 12:40:00,69.72,69.79,69.71,69.78,28800.0,25.2593,25.2846,25.2556,25.281,28800.0
2006-07-05 12:50:00,69.78,69.88,69.78,69.85,39700.0,25.281,25.3172,25.281,25.3063,39700.0
2006-07-05 13:00:00,69.87,69.94,69.8,69.81,48500.0,25.3136,25.339,25.2882,25.2919,48500.0
2006-07-05 13:10:00,69.81,70.06,69.79,70.05,69000.0,25.2919,25.3824,25.2846,25.3788,69000.0
2006-07-05 13:20:00,70.05,70.22,70.03,70.12,80300.0,25.3788,25.4404,25.3716,25.4042,80300.0
2006-07-05 13:30:00,70.08,70.22,70.08,70.19,65200.0,25.3897,25.4404,25.3897,25.4295,65200.0
2006-07-05 13:40:00,70.18,70.25,70.15,70.21,76500.0,25.4259,25.4513,25.415,25.4368,76500.0
2006-07-05 13:50:00,70.21,70.23,70.15,70.16,78900.0,25.4368,25.444,25.415,25.4187,78900.0
2006-07-05 14:00:00,70.15,70.23,70.1,70.22,60200.0,25.415,25.444,25.3969,25.4404,60200.0
2006-07-05 14:10:00,70.22,70.25,70.12,70.15,49400.0,25.4404,25.4513,25.4042,25.415,49400.0
2006-07-05 14:20:00,70.12,70.15,70.12,70.14,34600.0,25.4042,25.415,25.4042,25.4114,34600.0
2006-07-05 14:30:00,70.14,70.25,70.13,70.23,64000.0,25.4114,25.4513,25.4078,25.444,64000.0
2006-07-05 14:40:00,70.22,70.28,70.17,70.24,57400.0,25.4404,25.4621,25.4223,25.4476,57400.0
2006-07-05 14:50:00,70.22,70.23,70.17,70.22,41100.0,25.4404,25.444,25.4223,25.4404,41100.0
2006-07-05 15:00:00,70.22,70.22,70.07,70.07,44300.0,25.4404,25.4404,25.3861,25.3861,44300.0
2006-07-05 15:10:00,70.08,70.08,69.94,69.98,79400.0,25.3897,25.3897,25.339,25.3534,79400.0
2006-07-05 15:20:00,69.98,69.99,69.85,69.86,75700.0,25.3534,25.3571,25.3063,25.31,75700.0
2006-07-05 15:30:00,69.85,69.9,69.74,69.9,77500.0,25.3063,25.3245,25.2665,25.3245,77500.0
2006-07-05 15:40:00,69.89,69.93,69.81,69.93,66400.0,25.3208,25.3353,25.2919,25.3353,66400.0
2006-07-05 15:50:00,69.94,70.02,69.9,70.02,96100.0,25.339,25.3679,25.3245,25.3679,96100.0
2006-07-06 09:30:00,70.35,70.42,70.26,70.3,170300.0,25.4875,25.5129,25.4549,25.4694,170300.0
2006-07-06 09:40:00,70.3,70.34,70.11,70.15,144200.0,25.4694,25.4839,25.4005,25.415,144200.0
2006-07-06 09:50:00,70.15,70.28,70.15,70.25,51700.0,25.415,25.4621,25.415,25.4513,51700.0
2006-07-06 10:00:00,70.27,70.5,70.22,70.49,197100.0,25.4585,25.5418,25.4404,25.5382,197100.0
2006-07-06 10:10:00,70.5,70.6,70.38,70.6,176500.0,25.5418,25.5781,25.4984,25.5781,176500.0
2006-07-06 10:20:00,70.62,70.77,70.59,70.7,209300.0,25.5853,25.6397,25.5744,25.6143,209300.0
2006-07-06 10:30:00,70.71,70.71,70.36,70.49,185700.0,25.6179,25.6179,25.4911,25.5382,185700.0
2006-07-06 10:40:00,70.49,70.6,70.3,70.3,130200.0,25.5382,25.5781,25.4694,25.4694,130200.0
2006-07-06 10:50:00,70.32,70.39,70.22,70.37,130100.0,25.4766,25.502,25.4404,25.4947,130100.0
2006-07-06 11:00:00,70.37,70.4,70.33,70.34,96100.0,25.4947,25.5056,25.4803,25.4839,96100.0
2006-07-06 11:10:00,70.34,70.38,70.24,70.28,265800.0,25.4839,25.4984,25.4476,25.4621,265800.0
2006-07-06 11:20:00,70.28,70.3,70.16,70.27,172600.0,25.4621,25.4694,25.4187,25.4585,172600.0
2006-07-06 11:30:00,70.27,70.47,70.23,70.44,120500.0,25.4585,25.531,25.444,25.5201,120500.0
2006-07-06 11:40:00,70.44,70.64,70.43,70.62,43500.0,25.5201,25.5926,25.5165,25.5853,43500.0
2006-07-06 11:50:00,70.63,70.63,70.42,70.42,45600.0,25.5889,25.5889,25.5129,25.5129,45600.0
2006-07-06 12:00:00,70.42,70.55,70.37,70.53,37400.0,25.5129,25.56,25.4947,25.5527,37400.0
2006-07-06 12:10:00,70.53,70.58,70.5,70.56,43200.0,25.5527,25.5708,25.5418,25.5636,43200.0
2006-07-06 12:20:00,70.56,70.63,70.49,70.57,69400.0,25.5636,25.5889,25.5382,25.5672,69400.0
2006-07-06 12:30:00,70.57,70.58,70.49,70.52,36600.0,25.5672,25.5708,25.5382,25.5491,36600.0
2006-07-06 12:40:00,70.53,70.58,70.41,70.41,57700.0,25.5527,25.5708,25.5092,25.5092,57700.0
2006-07-06 12:50:00,70.42,70.63,70.42,70.6,33100.0,25.5129,25.5889,25.5129,25.5781,33100.0
2006-07-06 13:00:00,70.61,70.69,70.56,70.58,66500.0,25.5817,25.6107,25.5636,25.5708,66500.0
2006-07-06 13:10:00,70.57,70.63,70.49,70.56,46100.0,25.5672,25.5889,25.5382,25.5636,46100.0
2006-07-06 13:20:00,70.58,70.72,70.58,70.71,32700.0,25.5708,25.6215,25.5708,25.6179,32700.0
2006-07-06 13:30:00,70.68,70.72,70.66,70.7,19100.0,25.6071,25.6215,25.5998,25.6143,19100.0
2006-07-06 13:40:00,70.7,70.77,70.69,70.75,32700.0,25.6143,25.6397,25.6107,25.6324,32700.0
2006-07-06 13:50:00,70.75,70.76,70.66,70.67,28000.0,25.6324,25.636,25.5998,25.6034,28000.0
2006-07-06 14:00:00,70.67,70.72,70.59,70.59,38600.0,25.6034,25.6215,25.5744,25.5744,38600.0
2006-07-06 14:10:00,70.6,70.6,70.42,70.42,33000.0,25.5781,25.5781,25.5129,25.5129,33000.0
2006-07-06 14:20:00,70.43,70.53,70.42,70.48,27600.0,25.5165,25.5527,25.5129,25.5346,27600.0
2006-07-06 14:30:00,70.49,70.52,70.45,70.46,40500.0,25.5382,25.5491,25.5237,25.5273,40500.0
2006-07-06 14:40:00,70.47,70.52,70.46,70.47,31700.0,25.531,25.5491,25.5273,25.531,31700.0
2006-07-06 14:50:00,70.49,70.54,70.46,70.48,38700.0,25.5382,25.5563,25.5273,25.5346,38700.0
2006-07-06 15:00:00,70.46,70.47,70.35,70.39,35700.0,25.5273,25.531,25.4875,25.502,35700.0
2006-07-06 15:10:00,70.38,70.4,70.35,70.35,120400.0,25.4984,25.5056,25.4875,25.4875,120400.0
2006-07-06 15:20:00,70.36,70.42,70.29,70.41,52000.0,25.4911,25.5129,25.4658,25.5092,52000.0
2006-07-06 15:30:00,70.38,70.43,70.3,70.37,74700.0,25.4984,25.5165,25.4694,25.4947,74700.0
2006-07-06 15:40:00,70.37,70.37,70.23,70.26,134300.0,25.4947,25.4947,25.444,25.4549,134300.0
2006-07-06 15:50:00,70.26,70.33,70.2,70.28,156600.0,25.4549,25.4803,25.4332,25.4621,156600.0
2006-07-07 09:30:00,71.55,71.57,71.35,71.52,263600.0,25.9223,25.9295,25.8498,25.9114,263600.0
2006-07-07 09:40:00,71.54,71.69,71.52,71.52,125500.0,25.9186,25.973,25.9114,25.9114,125500.0
2006-07-07 09:50:00,71.52,71.56,71.43,71.52,176100.0,25.9114,25.9259,25.8788,25.9114,176100.0
2006-07-07 10:00:00,71.5,71.7,71.48,71.69,132700.0,25.9041,25.9766,25.8969,25.973,132700.0
2006-07-07 10:10:00,71.72,71.8,71.64,71.72,110300.0,25.9838,26.0128,25.9549,25.9838,110300.0
2006-07-07 10:20:00,71.73,71.86,71.69,71.75,89400.0,25.9875,26.0346,25.973,25.9947,89400.0
2006-07-07 10:30:00,71.75,71.78,71.52,71.62,106400.0,25.9947,26.0056,25.9114,25.9476,106400.0
2006-07-07 10:40:00,71.59,71.74,71.58,71.71,113700.0,25.9367,25.9911,25.9331,25.9802,113700.0
2006-07-07 10:50:00,71.7,71.73,71.63,71.65,46400.0,25.9766,25.9875,25.9512,25.9585,46400.0
2006-07-07 11:00:00,71.64,71.74,71.59,71.66,171900.0,25.9549,25.9911,25.9367,25.9621,171900.0
2006-07-07 11:10:00,71.68,71.89,71.67,71.89,122300.0,25.9693,26.0454,25.9657,26.0454,122300.0
2006-07-07 11:20:00,71.89,71.92,71.74,71.76,63600.0,26.0454,26.0563,25.9911,25.9983,63600.0
2006-07-07 11:30:00,71.76,71.81,71.69,71.77,99100.0,25.9983,26.0164,25.973,26.002,99100.0
2006-07-07 11:40:00,71.77,71.8,71.72,71.75,44500.0,26.002,26.0128,25.9838,25.9947,44500.0
2006-07-07 11:50:00,71.74,71.75,71.66,71.69,48100.0,25.9911,25.9947,25.9621,25.973,48100.0
2006-07-07 12:00:00,71.7,71.71,71.65,71.65,41200.0,25.9766,25.9802,25.9585,25.9585,41200.0
2006-07-07 12:10:00,71.65,71.67,71.62,71.67,41200.0,25.9585,25.9657,25.9476,25.9657,41200.0
2006-07-07 12:20:00,71.65,71.75,71.65,71.66,59200.0,25.9585,25.9947,25.9585,25.9621,59200.0
2006-07-07 12:30:00,71.67,71.75,71.65,71.65,31200.0,25.9657,25.9947,25.9585,25.9585,31200.0
2006-07-07 12:40:00,71.63,71.7,71.62,71.63,71800.0,25.9512,25.9766,25.9476,25.9512,71800.0
2006-07-07 12:50:00,71.63,71.66,71.63,71.64,22900.0,25.9512,25.9621,25.9512,25.9549,22900.0
2006-07-07 13:00:00,71.64,71.64,71.5,71.56,78900.0,25.9549,25.9549,25.9041,25.9259,78900.0
2006-07-07 13:10:00,71.55,71.57,71.4,71.42,99600.0,25.9223,25.9295,25.8679,25.8752,99600.0
2006-07-07 13:20:00,71.42,71.54,71.4,71.5,77100.0,25.8752,25.9186,25.8679,25.9041,77100.0
2006-07-07 13:30:00,71.5,71.5,71.42,71.47,59600.0,25.9041,25.9041,25.8752,25.8933,59600.0
2006-07-07 13:40:00,71.43,71.46,71.24,71.33,137600.0,25.8788,25.8896,25.8099,25.8425,137600.0
2006-07-07 13:50:00,71.34,71.39,71.23,71.25,95600.0,25.8462,25.8643,25.8063,25.8136,95600.0
2006-07-07 14:00:00,71.28,71.46,71.24,71.35,70000.0,25.8244,25.8896,25.8099,25.8498,70000.0
2006-07-07 14:10:00,71.36,71.39,71.31,71.31,70500.0,25.8534,25.8643,25.8353,25.8353,70500.0
2006-07-07 14:20:00,71.31,71.31,71.21,71.21,64500.0,25.8353,25.8353,25.7991,25.7991,64500.0
2006-07-07 14:30:00,71.21,71.22,71.0,71.01,89200.0,25.7991,25.8027,25.723,25.7266,89200.0
2006-07-07 14:40:00,71.03,71.11,70.92,71.02,184100.0,25.7339,25.7628,25.694,25.7302,184100.0
2006-07-07 14:50:00,71.02,71.03,70.94,70.95,92000.0,25.7302,25.7339,25.7013,25.7049,92000.0
2006-07-07 15:00:00,70.94,71.18,70.93,71.16,99900.0,25.7013,25.7882,25.6976,25.781,99900.0
2006-07-07 15:10:00,71.18,71.18,71.02,71.09,109400.0,25.7882,25.7882,25.7302,25.7556,109400.0
2006-07-07 15:20:00,71.09,71.09,70.92,70.96,205700.0,25.7556,25.7556,25.694,25.7085,205700.0
2006-07-07 15:30:00,70.96,71.05,70.96,71.0,211400.0,25.7085,25.7411,25.7085,25.723,211400.0
2006-07-07 15:40:00,71.01,71.2,71.0,71.2,189800.0,25.7266,25.7954,25.723,25.7954,189800.0
2006-07-07 15:50:00,71.2,71.2,71.12,71.16,209500.0,25.7954,25.7954,25.7665,25.781,209500.0
2006-07-10 09:30:00,71.01,71.02,70.77,70.85,207500.0,25.7266,25.7302,25.6397,25.6686,207500.0
2006-07-10 09:40:00,70.85,70.88,70.75,70.78,358200.0,25.6686,25.6795,25.6324,25.6433,358200.0
2006-07-10 09:50:00,70.8,70.84,70.62,70.69,84400.0,25.6505,25.665,25.5853,25.6107,84400.0
2006-07-10 10:00:00,70.68,70.88,70.63,70.76,237000.0,25.6071,25.6795,25.5889,25.636,237000.0
2006-07-10 10:10:00,70.75,71.02,70.75,70.88,179900.0,25.6324,25.7302,25.6324,25.6795,179900.0
2006-07-10 10:20:00,70.88,71.03,70.86,70.94,189300.0,25.6795,25.7339,25.6723,25.7013,189300.0
2006-07-10 10:30:00,70.94,70.98,70.81,70.86,142800.0,25.7013,25.7157,25.6542,25.6723,142800.0
2006-07-10 10:40:00,70.87,71.0,70.84,71.0,131300.0,25.6759,25.723,25.665,25.723,131300.0
2006-07-10 10:50:00,71.0,71.25,71.0,71.24,102500.0,25.723,25.8136,25.723,25.8099,102500.0
2006-07-10 11:00:00,71.24,71.3,71.21,71.28,77600.0,25.8099,25.8317,25.7991,25.8244,77600.0
2006-07-10 11:10:00,71.29,71.32,71.18,71.24,135600.0,25.8281,25.8389,25.7882,25.8099,135600.0
2006-07-10 11:20:00,71.26,71.27,71.15,71.19,72800.0,25.8172,25.8208,25.7773,25.7918,72800.0
2006-07-10 11:30:00,71.19,71.2,71.01,71.03,113500.0,25.7918,25.7954,25.7266,25.7339,113500.0
2006-07-10 11:40:00,71.05,71.06,70.94,71.03,70400.0,25.7411,25.7447,25.7013,25.7339,70400.0
2006-07-10 11:50:00,71.03,71.14,71.0,71.13,25600.0,25.7339,25.7737,25.723,25.7701,25600.0
2006-07-10 12:00:00,71.14,71.14,71.01,71.1,48600.0,25.7737,25.7737,25.7266,25.7592,48600.0
2006-07-10 12:10:00,71.09,71.12,71.0,71.01,44600.0,25.7556,25.7665,25.723,25.7266,44600.0
2006-07-10 12:20:00,71.02,71.05,70.97,71.01,48200.0,25.7302,25.7411,25.7121,25.7266,48200.0
2006-07-10 12:30:00,71.01,71.19,71.0,71.19,20500.0,25.7266,25.7918,25.723,25.7918,20500.0
2006-07-10 12:40:00,71.18,71.18,71.11,71.15,38100.0,25.7882,25.7882,25.7628,25.7773,38100.0
2006-07-10 12:50:00,71.16,71.17,71.07,71.12,37800.0,25.781,25.7846,25.7483,25.7665,37800.0
2006-07-10 13:00:00,71.12,71.12,71.0,71.0,63100.0,25.7665,25.7665,25.723,25.723,63100.0
2006-07-10 13:10:00,71.01,71.01,71.0,71.01,31500.0,25.7266,25.7266,25.723,25.7266,31500.0
2006-07-10 13:20:00,71.01,71.05,71.0,71.04,78800.0,25.7266,25.7411,25.723,25.7375,78800.0
2006-07-10 13:30:00,71.05,71.05,71.01,71.01,36800.0,25.7411,25.7411,25.7266,25.7266,36800.0
2006-07-10 13:40:00,71.01,71.17,71.01,71.14,60000.0,25.7266,25.7846,25.7266,25.7737,60000.0
2006-07-10 13:50:00,71.17,71.26,71.16,71.19,34400.0,25.7846,25.8172,25.781,25.7918,34400.0
2006-07-10 14:00:00,71.16,71.2,71.12,71.16,45500.0,25.781,25.7954,25.7665,25.781,45500.0
2006-07-10 14:10:00,71.16,71.21,71.15,71.19,37200.0,25.781,25.7991,25.7773,25.7918,37200.0
2006-07-10 14:20:00,71.18,71.33,71.13,71.15,45400.0,25.7882,25.8425,25.7701,25.7773,45400.0
2006-07-10 14:30:00,71.13,71.13,71.04,71.07,33300.0,25.7701,25.7701,25.7375,25.7483,33300.0
2006-07-10 14:40:00,71.08,71.09,70.99,71.02,30500.0,25.752,25.7556,25.7194,25.7302,30500.0
2006-07-10 14:50:00,71.02,71.03,70.97,70.97,30100.0,25.7302,25.7339,25.7121,25.7121,30100.0
2006-07-10 15:00:00,70.98,71.02,70.95,71.0,51400.0,25.7157,25.7302,25.7049,25.723,51400.0
2006-07-10 15:10:00,71.0,71.09,70.99,71.06,50100.0,25.723,25.7556,25.7194,25.7447,50100.0
2006-07-10 15:20:00,71.05,71.06,71.01,71.02,91400.0,25.7411,25.7447,25.7266,25.7302,91400.0
2006-07-10 15:30:00,71.02,71.03,70.95,70.96,49800.0,25.7302,25.7339,25.7049,25.7085,49800.0
2006-07-10 15:40:00,70.96,71.02,70.91,70.96,89100.0,25.7085,25.7302,25.6904,25.7085,89100.0
2006-07-10 15:50:00,70.96,70.97,70.88,70.89,101000.0,25.7085,25.7121,25.6795,25.6831,101000.0
2006-07-11 09:30:00,71.12,71.25,71.07,71.17,135500.0,25.7665,25.8136,25.7483,25.7846,135500.0
2006-07-11 09:40:00,71.19,71.22,71.09,71.21,68600.0,25.7918,25.8027,25.7556,25.7991,68600.0
2006-07-11 09:50:00,71.21,71.25,71.11,71.15,80600.0,25.7991,25.8136,25.7628,25.7773,80600.0
2006-07-11 10:00:00,71.17,71.22,71.09,71.14,48500.0,25.7846,25.8027,25.7556,25.7737,48500.0
2006-07-11 10:10:00,71.12,71.24,71.1,71.24,63200.0,25.7665,25.8099,25.7592,25.8099,63200.0
2006-07-11 10:20:00,71.23,71.28,71.13,71.15,51400.0,25.8063,25.8244,25.7701,25.7773,51400.0
2006-07-11 10:30:00,71.14,71.14,70.95,71.05,49200.0,25.7737,25.7737,25.7049,25.7411,49200.0
2006-07-11 10:40:00,71.06,71.11,70.99,71.0,33500.0,25.7447,25.7628,25.7194,25.723,33500.0
2006-07-11 10:50:00,71.02,71.04,70.95,71.03,57900.0,25.7302,25.7375,25.7049,25.7339,57900.0
2006-07-11 11:00:00,71.03,71.06,70.86,70.88,62300.0,25.7339,25.7447,25.6723,25.6795,62300.0
2006-07-11 11:10:00,70.9,71.0,70.84,70.89,33100.0,25.6868,25.723,25.665,25.6831,33100.0
2006-07-11 11:20:00,70.88,70.93,70.74,70.93,70400.0,25.6795,25.6976,25.6288,25.6976,70400.0
2006-07-11 11:30:00,70.91,70.93,70.81,70.86,32500.0,25.6904,25.6976,25.6542,25.6723,32500.0
2006-07-11 11:40:00,70.85,70.87,70.75,70.87,33300.0,25.6686,25.6759,25.6324,25.6759,33300.0
2006-07-11 11:50:00,70.84,70.89,70.8,70.83,18700.0,25.665,25.6831,25.6505,25.6614,18700.0
2006-07-11 12:00:00,70.85,70.94,70.85,70.91,16600.0,25.6686,25.7013,25.6686,25.6904,16600.0
2006-07-11 12:10:00,70.91,71.08,70.91,71.06,87700.0,25.6904,25.752,25.6904,25.7447,87700.0
2006-07-11 12:20:00,71.05,71.07,71.02,71.04,35300.0,25.7411,25.7483,25.7302,25.7375,35300.0
2006-07-11 12:30:00,71.05,71.06,71.02,71.03,13100.0,25.7411,25.7447,25.7302,25.7339,13100.0
2006-07-11 12:40:00,71.04,71.04,70.92,70.94,43300.0,25.7375,25.7375,25.694,25.7013,43300.0
2006-07-11 12:50:00,70.92,70.93,70.58,70.62,156700.0,25.694,25.6976,25.5708,25.5853,156700.0
2006-07-11 13:00:00,70.62,70.63,70.45,70.47,250500.0,25.5853,25.5889,25.5237,25.531,250500.0
2006-07-11 13:10:00,70.47,70.51,70.34,70.43,179200.0,25.531,25.5455,25.4839,25.5165,179200.0
2006-07-11 13:20:00,70.43,70.57,70.42,70.53,91300.0,25.5165,25.5672,25.5129,25.5527,91300.0
2006-07-11 13:30:00,70.53,70.59,70.43,70.53,99900.0,25.5527,25.5744,25.5165,25.5527,99900.0
2006-07-11 13:40:00,70.53,70.68,70.53,70.67,51100.0,25.5527,25.6071,25.5527,25.6034,51100.0
2006-07-11 13:50:00,70.68,70.77,70.68,70.77,79200.0,25.6071,25.6397,25.6071,25.6397,79200.0
2006-07-11 14:00:00,70.77,70.92,70.77,70.86,88800.0,25.6397,25.694,25.6397,25.6723,88800.0
2006-07-11 14:10:00,70.87,71.0,70.84,70.99,109000.0,25.6759,25.723,25.665,25.7194,109000.0
2006-07-11 14:20:00,70.99,71.0,70.84,70.86,123000.0,25.7194,25.723,25.665,25.6723,123000.0
2006-07-11 14:30:00,70.85,70.9,70.85,70.89,56500.0,25.6686,25.6868,25.6686,25.6831,56500.0
2006-07-11 14:40:00,70.89,71.06,70.87,71.06,102100.0,25.6831,25.7447,25.6759,25.7447,102100.0
2006-07-11 14:50:00,71.06,71.09,70.86,70.86,84700.0,25.7447,25.7556,25.6723,25.6723,84700.0
2006-07-11 15:00:00,70.86,70.87,70.82,70.84,78400.0,25.6723,25.6759,25.6578,25.665,78400.0
2006-07-11 15:10:00,70.85,70.95,70.85,70.92,144200.0,25.6686,25.7049,25.6686,25.694,144200.0
2006-07-11 15:20:00,70.93,71.25,70.92,71.22,144900.0,25.6976,25.8136,25.694,25.8027,144900.0
2006-07-11 15:30:00,71.21,71.4,71.2,71.34,147400.0,25.7991,25.8679,25.7954,25.8462,147400.0
2006-07-11 15:40:00,71.33,71.38,71.23,71.26,107900.0,25.8425,25.8607,25.8063,25.8172,107900.0
2006-07-11 15:50:00,71.25,71.38,71.15,71.37,132900.0,25.8136,25.8607,25.7773,25.857,132900.0
2006-07-12 09:30:00,70.46,70.59,70.46,70.58,293800.0,25.5273,25.5744,25.5273,25.5708,293800.0
2006-07-12 09:40:00,70.58,70.62,70.48,70.52,240700.0,25.5708,25.5853,25.5346,25.5491,240700.0
2006-07-12 09:50:00,70.53,70.56,70.44,70.52,238900.0,25.5527,25.5636,25.5201,25.5491,238900.0
2006-07-12 10:00:00,70.51,70.53,70.3,70.39,126600.0,25.5455,25.5527,25.4694,25.502,126600.0
2006-07-12 10:10:00,70.4,70.44,70.22,70.26,131400.0,25.5056,25.5201,25.4404,25.4549,131400.0
2006-07-12 10:20:00,70.22,70.26,70.12,70.21,85300.0,25.4404,25.4549,25.4042,25.4368,85300.0
2006-07-12 10:30:00,70.21,70.41,70.21,70.35,410900.0,25.4368,25.5092,25.4368,25.4875,410900.0
2006-07-12 10:40:00,70.35,70.43,70.29,70.29,154700.0,25.4875,25.5165,25.4658,25.4658,154700.0
2006-07-12 10:50:00,70.29,70.29,70.06,70.14,89300.0,25.4658,25.4658,25.3824,25.4114,89300.0
2006-07-12 11:00:00,70.14,70.38,70.13,70.37,139600.0,25.4114,25.4984,25.4078,25.4947,139600.0
2006-07-12 11:10:00,70.36,70.36,70.28,70.29,76500.0,25.4911,25.4911,25.4621,25.4658,76500.0
2006-07-12 11:20:00,70.3,70.32,70.19,70.3,116400.0,25.4694,25.4766,25.4295,25.4694,116400.0
2006-07-12 11:30:00,70.32,70.42,70.29,70.37,30800.0,25.4766,25.5129,25.4658,25.4947,30800.0
2006-07-12 11:40:00,70.37,70.38,70.3,70.33,39100.0,25.4947,25.4984,25.4694,25.4803,39100.0
2006-07-12 11:50:00,70.31,70.4,70.26,70.26,48800.0,25.473,25.5056,25.4549,25.4549,48800.0
2006-07-12 12:00:00,70.29,70.3,70.2,70.2,48700.0,25.4658,25.4694,25.4332,25.4332,48700.0
2006-07-12 12:10:00,70.2,70.2,70.1,70.11,39100.0,25.4332,25.4332,25.3969,25.4005,39100.0
2006-07-12 12:20:00,70.1,70.1,69.94,70.08,54700.0,25.3969,25.3969,25.339,25.3897,54700.0
2006-07-12 12:30:00,70.08,70.16,70.06,70.07,24200.0,25.3897,25.4187,25.3824,25.3861,24200.0
2006-07-12 12:40:00,70.07,70.1,70.0,70.07,23800.0,25.3861,25.3969,25.3607,25.3861,23800.0
2006-07-12 12:50:00,70.07,70.07,70.02,70.07,13800.0,25.3861,25.3861,25.3679,25.3861,13800.0
2006-07-12 13:00:00,70.07,70.08,70.0,70.04,23000.0,25.3861,25.3897,25.3607,25.3752,23000.0
2006-07-12 13:10:00,70.04,70.16,69.98,70.13,24100.0,25.3752,25.4187,25.3534,25.4078,24100.0
2006-07-12 13:20:00,70.13,70.15,70.05,70.07,49100.0,25.4078,25.415,25.3788,25.3861,49100.0
2006-07-12 13:30:00,70.07,70.2,70.06,70.2,46700.0,25.3861,25.4332,25.3824,25.4332,46700.0
2006-07-12 13:40:00,70.18,70.21,70.02,70.1,68000.0,25.4259,25.4368,25.3679,25.3969,68000.0
2006-07-12 13:50:00,70.07,70.12,69.97,70.1,75300.0,25.3861,25.4042,25.3498,25.3969,75300.0
2006-07-12 14:00:00,70.11,70.15,70.1,70.15,35800.0,25.4005,25.415,25.3969,25.415,35800.0
2006-07-12 14:10:00,70.15,70.32,70.12,70.31,58900.0,25.415,25.4766,25.4042,25.473,58900.0
2006-07-12 14:20:00,70.31,70.39,70.26,70.34,43300.0,25.473,25.502,25.4549,25.4839,43300.0
2006-07-12 14:30:00,70.35,70.39,70.27,70.3,46900.0,25.4875,25.502,25.4585,25.4694,46900.0
2006-07-12 14:40:00,70.32,70.34,70.27,70.27,35800.0,25.4766,25.4839,25.4585,25.4585,35800.0
2006-07-12 14:50:00,70.26,70.3,70.15,70.2,63800.0,25.4549,25.4694,25.415,25.4332,63800.0
2006-07-12 15:00:00,70.19,70.37,70.17,70.37,31500.0,25.4295,25.4947,25.4223,25.4947,31500.0
2006-07-12 15:10:00,70.35,70.47,70.35,70.45,62800.0,25.4875,25.531,25.4875,25.5237,62800.0
2006-07-12 15:20:00,70.42,70.49,70.33,70.44,84000.0,25.5129,25.5382,25.4803,25.5201,84000.0
2006-07-12 15:30:00,70.43,70.49,70.38,70.38,60800.0,25.5165,25.5382,25.4984,25.4984,60800.0
2006-07-12 15:40:00,70.38,70.41,70.35,70.37,75600.0,25.4984,25.5092,25.4875,25.4947,75600.0
2006-07-12 15:50:00,70.37,70.43,70.35,70.4,100500.0,25.4947,25.5165,25.4875,25.5056,100500.0
2006-07-13 09:30:00,70.48,70.64,70.43,70.64,101800.0,25.5346,25.5926,25.5165,25.5926,101800.0
2006-07-13 09:40:00,70.61,70.62,70.35,70.35,101300.0,25.5817,25.5853,25.4875,25.4875,101300.0
2006-07-13 09:50:00,70.35,70.38,70.17,70.19,123400.0,25.4875,25.4984,25.4223,25.4295,123400.0
2006-07-13 10:00:00,70.21,70.42,70.16,70.4,107400.0,25.4368,25.5129,25.4187,25.5056,107400.0
2006-07-13 10:10:00,70.4,70.75,70.4,70.68,129000.0,25.5056,25.6324,25.5056,25.6071,129000.0
2006-07-13 10:20:00,70.68,70.84,70.63,70.81,192200.0,25.6071,25.665,25.5889,25.6542,192200.0
2006-07-13 10:30:00,70.8,70.84,70.6,70.64,195400.0,25.6505,25.665,25.5781,25.5926,195400.0
2006-07-13 10:40:00,70.64,70.8,70.64,70.7,150400.0,25.5926,25.6505,25.5926,25.6143,150400.0
2006-07-13 10:50:00,70.72,70.79,70.67,70.73,75900.0,25.6215,25.6469,25.6034,25.6252,75900.0
2006-07-13 11:00:00,70.72,70.86,70.66,70.72,111100.0,25.6215,25.6723,25.5998,25.6215,111100.0
2006-07-13 11:10:00,70.72,70.72,70.6,70.6,82000.0,25.6215,25.6215,25.5781,25.5781,82000.0
2006-07-13 11:20:00,70.6,70.91,70.58,70.89,199300.0,25.5781,25.6904,25.5708,25.6831,199300.0
2006-07-13 11:30:00,70.9,70.97,70.75,70.85,86300.0,25.6868,25.7121,25.6324,25.6686,86300.0
2006-07-13 11:40:00,70.86,71.0,70.85,70.98,52800.0,25.6723,25.723,25.6686,25.7157,52800.0
2006-07-13 11:50:00,70.99,71.23,70.99,71.2,81000.0,25.7194,25.8063,25.7194,25.7954,81000.0
2006-07-13 12:00:00,71.21,71.35,71.19,71.35,71600.0,25.7991,25.8498,25.7918,25.8498,71600.0
2006-07-13 12:10:00,71.33,71.37,71.25,71.35,40800.0,25.8425,25.857,25.8136,25.8498,40800.0
2006-07-13 12:20:00,71.34,71.34,71.2,71.26,67000.0,25.8462,25.8462,25.7954,25.8172,67000.0
2006-07-13 12:30:00,71.27,71.29,71.25,71.28,39900.0,25.8208,25.8281,25.8136,25.8244,39900.0
2006-07-13 12:40:00,71.28,71.38,71.26,71.28,24200.0,25.8244,25.8607,25.8172,25.8244,24200.0
2006-07-13 12:50:00,71.3,71.3,71.17,71.21,29000.0,25.8317,25.8317,25.7846,25.7991,29000.0
2006-07-13 13:00:00,71.21,71.24,71.12,71.14,32900.0,25.7991,25.8099,25.7665,25.7737,32900.0
2006-07-13 13:10:00,71.12,71.19,71.1,71.13,22600.0,25.7665,25.7918,25.7592,25.7701,22600.0
2006-07-13 13:20:00,71.13,71.27,71.13,71.19,42000.0,25.7701,25.8208,25.7701,25.7918,42000.0
2006-07-13 13:30:00,71.16,71.16,71.0,71.0,45400.0,25.781,25.781,25.723,25.723,45400.0
2006-07-13 13:40:00,71.02,71.14,70.98,71.11,31400.0,25.7302,25.7737,25.7157,25.7628,31400.0
2006-07-13 13:50:00,71.11,71.12,70.91,70.93,60400.0,25.7628,25.7665,25.6904,25.6976,60400.0
2006-07-13 14:00:00,70.9,71.04,70.85,70.99,64300.0,25.6868,25.7375,25.6686,25.7194,64300.0
2006-07-13 14:10:00,70.99,71.12,70.93,71.07,37400.0,25.7194,25.7665,25.6976,25.7483,37400.0
2006-07-13 14:20:00,71.09,71.15,71.03,71.1,33000.0,25.7556,25.7773,25.7339,25.7592,33000.0
2006-07-13 14:30:00,71.1,71.1,70.85,71.0,115500.0,25.7592,25.7592,25.6686,25.723,115500.0
2006-07-13 14:40:00,70.96,71.08,70.96,71.0,105100.0,25.7085,25.752,25.7085,25.723,105100.0
2006-07-13 14:50:00,71.01,71.03,70.92,70.99,104800.0,25.7266,25.7339,25.694,25.7194,104800.0
2006-07-13 15:00:00,71.01,71.01,70.86,70.99,127400.0,25.7266,25.7266,25.6723,25.7194,127400.0
2006-07-13 15:10:00,70.98,70.99,70.85,70.89,96400.0,25.7157,25.7194,25.6686,25.6831,96400.0
2006-07-13 15:20:00,70.89,70.96,70.87,70.95,69000.0,25.6831,25.7085,25.6759,25.7049,69000.0
2006-07-13 15:30:00,70.96,71.05,70.95,71.02,77100.0,25.7085,25.7411,25.7049,25.7302,77100.0
2006-07-13 15:40:00,71.0,71.05,70.94,71.0,129500.0,25.723,25.7411,25.7013,25.723,129500.0
2006-07-13 15:50:00,71.0,71.06,70.88,70.98,155200.0,25.723,25.7447,25.6795,25.7157,155200.0
2006-07-14 09:30:00,71.23,71.27,71.19,71.23,83400.0,25.8063,25.8208,25.7918,25.8063,83400.0
2006-07-14 09:40:00,71.21,71.34,71.18,71.33,92900.0,25.7991,25.8462,25.7882,25.8425,92900.0
2006-07-14 09:50:00,71.34,71.39,71.15,71.19,51000.0,25.8462,25.8643,25.7773,25.7918,51000.0
2006-07-14 10:00:00,71.17,71.23,71.07,71.15,39300.0,25.7846,25.8063,25.7483,25.7773,39300.0
2006-07-14 10:10:00,71.13,71.27,71.07,71.23,77000.0,25.7701,25.8208,25.7483,25.8063,77000.0
2006-07-14 10:20:00,71.22,71.22,71.07,71.18,31800.0,25.8027,25.8027,25.7483,25.7882,31800.0
2006-07-14 10:30:00,71.19,71.28,71.13,71.27,91000.0,25.7918,25.8244,25.7701,25.8208,91000.0
2006-07-14 10:40:00,71.27,71.39,71.26,71.38,106900.0,25.8208,25.8643,25.8172,25.8607,106900.0
2006-07-14 10:50:00,71.39,71.4,71.23,71.25,111900.0,25.8643,25.8679,25.8063,25.8136,111900.0
2006-07-14 11:00:00,71.25,71.28,71.08,71.17,126400.0,25.8136,25.8244,25.752,25.7846,126400.0
2006-07-14 11:10:00,71.17,71.21,70.99,71.07,126700.0,25.7846,25.7991,25.7194,25.7483,126700.0
2006-07-14 11:20:00,71.08,71.13,70.92,70.96,127000.0,25.752,25.7701,25.694,25.7085,127000.0
2006-07-14 11:30:00,70.97,71.03,70.79,70.94,127400.0,25.7121,25.7339,25.6469,25.7013,127400.0
2006-07-14 11:40:00,70.94,71.04,70.76,70.79,52500.0,25.7013,25.7375,25.636,25.6469,52500.0
2006-07-14 11:50:00,70.77,71.0,70.74,71.0,48300.0,25.6397,25.723,25.6288,25.723,48300.0
2006-07-14 12:00:00,71.0,71.0,70.72,70.86,50000.0,25.723,25.723,25.6215,25.6723,50000.0
2006-07-14 12:10:00,70.86,70.94,70.8,70.94,30400.0,25.6723,25.7013,25.6505,25.7013,30400.0
2006-07-14 12:20:00,70.94,70.95,70.79,70.84,46300.0,25.7013,25.7049,25.6469,25.665,46300.0
2006-07-14 12:30:00,70.84,70.89,70.78,70.87,26200.0,25.665,25.6831,25.6433,25.6759,26200.0
2006-07-14 12:40:00,70.87,71.11,70.87,71.07,57800.0,25.6759,25.7628,25.6759,25.7483,57800.0
2006-07-14 12:50:00,71.09,71.11,70.97,71.0,35400.0,25.7556,25.7628,25.7121,25.723,35400.0
2006-07-14 13:00:00,71.01,71.01,70.86,70.94,31500.0,25.7266,25.7266,25.6723,25.7013,31500.0
2006-07-14 13:10:00,70.94,71.05,70.94,71.05,14400.0,25.7013,25.7411,25.7013,25.7411,14400.0
2006-07-14 13:20:00,71.05,71.29,71.05,71.24,62100.0,25.7411,25.8281,25.7411,25.8099,62100.0
2006-07-14 13:30:00,71.24,71.31,71.18,71.29,37600.0,25.8099,25.8353,25.7882,25.8281,37600.0
2006-07-14 13:40:00,71.31,71.32,71.19,71.21,30900.0,25.8353,25.8389,25.7918,25.7991,30900.0
2006-07-14 13:50:00,71.21,71.31,71.15,71.22,27900.0,25.7991,25.8353,25.7773,25.8027,27900.0
2006-07-14 14:00:00,71.17,71.2,71.05,71.07,52100.0,25.7846,25.7954,25.7411,25.7483,52100.0
2006-07-14 14:10:00,71.1,71.25,71.05,71.25,59500.0,25.7592,25.8136,25.7411,25.8136,59500.0
2006-07-14 14:20:00,71.24,71.24,71.05,71.1,56700.0,25.8099,25.8099,25.7411,25.7592,56700.0
2006-07-14 14:30:00,71.1,71.31,71.06,71.28,66800.0,25.7592,25.8353,25.7447,25.8244,66800.0
2006-07-14 14:40:00,71.3,71.33,71.24,71.26,70500.0,25.8317,25.8425,25.8099,25.8172,70500.0
2006-07-14 14:50:00,71.27,71.35,71.22,71.35,59700.0,25.8208,25.8498,25.8027,25.8498,59700.0
2006-07-14 15:00:00,71.36,71.52,71.35,71.51,78200.0,25.8534,25.9114,25.8498,25.9078,78200.0
2006-07-14 15:10:00,71.52,71.56,71.47,71.56,42300.0,25.9114,25.9259,25.8933,25.9259,42300.0
2006-07-14 15:20:00,71.54,71.59,71.37,71.41,57000.0,25.9186,25.9367,25.857,25.8715,57000.0
2006-07-14 15:30:00,71.4,71.48,71.36,71.44,48100.0,25.8679,25.8969,25.8534,25.8824,48100.0
2006-07-14 15:40:00,71.43,71.45,71.27,71.3,89900.0,25.8788,25.886,25.8208,25.8317,89900.0
2006-07-14 15:50:00,71.3,71.38,71.27,71.33,122200.0,25.8317,25.8607,25.8208,25.8425,122200.0
2006-07-17 09:30:00,70.13,70.42,70.12,70.38,103400.0,25.4078,25.5129,25.4042,25.4984,103400.0
2006-07-17 09:40:00,70.38,70.44,70.32,70.38,107700.0,25.4984,25.5201,25.4766,25.4984,107700.0
2006-07-17 09:50:00,70.38,70.43,70.27,70.27,84300.0,25.4984,25.5165,25.4585,25.4585,84300.0
2006-07-17 10:00:00,70.28,70.56,70.28,70.47,68200.0,25.4621,25.5636,25.4621,25.531,68200.0
2006-07-17 10:10:00,70.45,70.54,70.35,70.35,74400.0,25.5237,25.5563,25.4875,25.4875,74400.0
2006-07-17 10:20:00,70.36,70.44,70.25,70.26,58300.0,25.4911,25.5201,25.4513,25.4549,58300.0
2006-07-17 10:30:00,70.23,70.25,70.01,70.1,73900.0,25.444,25.4513,25.3643,25.3969,73900.0
2006-07-17 10:40:00,70.1,70.22,70.07,70.16,109500.0,25.3969,25.4404,25.3861,25.4187,109500.0
2006-07-17 10:50:00,70.17,70.19,70.08,70.19,48300.0,25.4223,25.4295,25.3897,25.4295,48300.0
2006-07-17 11:00:00,70.17,70.25,70.11,70.17,54400.0,25.4223,25.4513,25.4005,25.4223,54400.0
2006-07-17 11:10:00,70.16,70.16,70.0,70.06,56100.0,25.4187,25.4187,25.3607,25.3824,56100.0
2006-07-17 11:20:00,70.09,70.09,69.76,69.81,71000.0,25.3933,25.3933,25.2737,25.2919,71000.0
2006-07-17 11:30:00,69.83,69.85,69.72,69.81,66200.0,25.2991,25.3063,25.2593,25.2919,66200.0
2006-07-17 11:40:00,69.81,69.82,69.59,69.63,74800.0,25.2919,25.2955,25.2122,25.2266,74800.0
2006-07-17 11:50:00,69.64,69.69,69.55,69.59,69600.0,25.2303,25.2484,25.1977,25.2122,69600.0
2006-07-17 12:00:00,69.59,69.63,69.51,69.57,59600.0,25.2122,25.2266,25.1832,25.2049,59600.0
2006-07-17 12:10:00,69.58,69.65,69.47,69.64,55700.0,25.2085,25.2339,25.1687,25.2303,55700.0
2006-07-17 12:20:00,69.65,69.72,69.63,69.67,43600.0,25.2339,25.2593,25.2266,25.2411,43600.0
2006-07-17 12:30:00,69.72,69.73,69.56,69.62,29300.0,25.2593,25.2629,25.2013,25.223,29300.0
2006-07-17 12:40:00,69.59,69.79,69.59,69.72,24500.0,25.2122,25.2846,25.2122,25.2593,24500.0
2006-07-17 12:50:00,69.71,69.71,69.35,69.36,60800.0,25.2556,25.2556,25.1252,25.1288,60800.0
2006-07-17 13:00:00,69.34,69.42,69.29,69.42,45300.0,25.1216,25.1506,25.1035,25.1506,45300.0
2006-07-17 13:10:00,69.42,69.55,69.4,69.46,42500.0,25.1506,25.1977,25.1433,25.1651,42500.0
2006-07-17 13:20:00,69.46,69.46,69.3,69.31,52300.0,25.1651,25.1651,25.1071,25.1107,52300.0
2006-07-17 13:30:00,69.3,69.31,69.18,69.2,29100.0,25.1071,25.1107,25.0636,25.0709,29100.0
2006-07-17 13:40:00,69.2,69.41,69.2,69.35,45000.0,25.0709,25.1469,25.0709,25.1252,45000.0
2006-07-17 13:50:00,69.35,69.47,69.26,69.47,39900.0,25.1252,25.1687,25.0926,25.1687,39900.0
2006-07-17 14:00:00,69.46,69.57,69.46,69.47,39800.0,25.1651,25.2049,25.1651,25.1687,39800.0
2006-07-17 14:10:00,69.46,69.5,69.4,69.46,54700.0,25.1651,25.1795,25.1433,25.1651,54700.0
2006-07-17 14:20:00,69.44,69.44,69.32,69.41,60700.0,25.1578,25.1578,25.1143,25.1469,60700.0
2006-07-17 14:30:00,69.41,69.41,69.32,69.37,52500.0,25.1469,25.1469,25.1143,25.1324,52500.0
2006-07-17 14:40:00,69.38,69.4,69.25,69.27,35300.0,25.1361,25.1433,25.089,25.0962,35300.0
2006-07-17 14:50:00,69.27,69.34,69.23,69.33,74900.0,25.0962,25.1216,25.0817,25.118,74900.0
2006-07-17 15:00:00,69.34,69.37,69.12,69.13,104100.0,25.1216,25.1324,25.0419,25.0455,104100.0
2006-07-17 15:10:00,69.12,69.18,69.01,69.16,101600.0,25.0419,25.0636,25.002,25.0564,101600.0
2006-07-17 15:20:00,69.17,69.35,69.17,69.32,67300.0,25.06,25.1252,25.06,25.1143,67300.0
2006-07-17 15:30:00,69.32,69.37,69.23,69.37,82900.0,25.1143,25.1324,25.0817,25.1324,82900.0
2006-07-17 15:40:00,69.37,69.5,69.35,69.48,136000.0,25.1324,25.1795,25.1252,25.1723,136000.0
2006-07-17 15:50:00,69.48,69.59,69.45,69.57,157300.0,25.1723,25.2122,25.1614,25.2049,157300.0
2006-07-18 09:30:00,69.9,69.98,69.83,69.91,168800.0,25.3245,25.3534,25.2991,25.3281,168800.0
2006-07-18 09:40:00,69.91,69.93,69.78,69.8,62700.0,25.3281,25.3353,25.281,25.2882,62700.0
2006-07-18 09:50:00,69.8,69.82,69.61,69.74,164100.0,25.2882,25.2955,25.2194,25.2665,164100.0
2006-07-18 10:00:00,69.72,69.72,69.37,69.44,93300.0,25.2593,25.2593,25.1324,25.1578,93300.0
2006-07-18 10:10:00,69.42,69.59,69.34,69.37,155800.0,25.1506,25.2122,25.1216,25.1324,155800.0
2006-07-18 10:20:00,69.38,69.52,69.37,69.49,82100.0,25.1361,25.1868,25.1324,25.1759,82100.0
2006-07-18 10:30:00,69.49,69.49,69.29,69.37,109900.0,25.1759,25.1759,25.1035,25.1324,109900.0
2006-07-18 10:40:00,69.38,69.52,69.33,69.47,91200.0,25.1361,25.1868,25.118,25.1687,91200.0
2006-07-18 10:50:00,69.47,69.59,69.37,69.48,157500.0,25.1687,25.2122,25.1324,25.1723,157500.0
2006-07-18 11:00:00,69.47,69.65,69.46,69.57,163300.0,25.1687,25.2339,25.1651,25.2049,163300.0
2006-07-18 11:10:00,69.52,69.6,69.42,69.45,114700.0,25.1868,25.2158,25.1506,25.1614,114700.0
2006-07-18 11:20:00,69.41,69.55,69.37,69.52,100200.0,25.1469,25.1977,25.1324,25.1868,100200.0
2006-07-18 11:30:00,69.54,69.62,69.49,69.62,106600.0,25.194,25.223,25.1759,25.223,106600.0
2006-07-18 11:40:00,69.62,69.63,69.52,69.55,41300.0,25.223,25.2266,25.1868,25.1977,41300.0
2006-07-18 11:50:00,69.54,69.6,69.5,69.5,40900.0,25.194,25.2158,25.1795,25.1795,40900.0
2006-07-18 12:00:00,69.5,69.5,69.33,69.33,44800.0,25.1795,25.1795,25.118,25.118,44800.0
2006-07-18 12:10:00,69.32,69.4,69.29,69.31,47700.0,25.1143,25.1433,25.1035,25.1107,47700.0
2006-07-18 12:20:00,69.32,69.55,69.31,69.55,83800.0,25.1143,25.1977,25.1107,25.1977,83800.0
2006-07-18 12:30:00,69.52,69.65,69.52,69.63,58800.0,25.1868,25.2339,25.1868,25.2266,58800.0
2006-07-18 12:40:00,69.65,69.79,69.65,69.68,77500.0,25.2339,25.2846,25.2339,25.2448,77500.0
2006-07-18 12:50:00,69.65,69.68,69.56,69.68,55600.0,25.2339,25.2448,25.2013,25.2448,55600.0
2006-07-18 13:00:00,69.65,69.66,69.52,69.54,50600.0,25.2339,25.2375,25.1868,25.194,50600.0
2006-07-18 13:10:00,69.54,69.58,69.45,69.46,70800.0,25.194,25.2085,25.1614,25.1651,70800.0
2006-07-18 13:20:00,69.45,69.47,69.35,69.35,79000.0,25.1614,25.1687,25.1252,25.1252,79000.0
2006-07-18 13:30:00,69.36,69.46,69.31,69.38,78400.0,25.1288,25.1651,25.1107,25.1361,78400.0
2006-07-18 13:40:00,69.4,69.4,69.08,69.18,69600.0,25.1433,25.1433,25.0274,25.0636,69600.0
2006-07-18 13:50:00,69.17,69.36,68.81,68.88,102900.0,25.06,25.1288,24.9296,24.9549,102900.0
2006-07-18 14:00:00,68.87,69.04,68.82,69.02,56000.0,24.9513,25.0129,24.9332,25.0056,56000.0
2006-07-18 14:10:00,69.04,69.11,68.85,69.04,55800.0,25.0129,25.0383,24.9441,25.0129,55800.0
2006-07-18 14:20:00,69.02,69.13,68.93,69.1,117700.0,25.0056,25.0455,24.973,25.0346,117700.0
2006-07-18 14:30:00,69.12,69.33,69.07,69.3,116200.0,25.0419,25.118,25.0238,25.1071,116200.0
2006-07-18 14:40:00,69.33,69.38,69.12,69.34,96400.0,25.118,25.1361,25.0419,25.1216,96400.0
2006-07-18 14:50:00,69.36,69.36,69.15,69.33,79600.0,25.1288,25.1288,25.0527,25.118,79600.0
2006-07-18 15:00:00,69.33,69.33,68.98,68.99,63200.0,25.118,25.118,24.9912,24.9948,63200.0
2006-07-18 15:10:00,68.95,69.08,68.89,69.08,68400.0,24.9803,25.0274,24.9585,25.0274,68400.0
2006-07-18 15:20:00,69.06,69.13,68.98,69.13,74200.0,25.0201,25.0455,24.9912,25.0455,74200.0
2006-07-18 15:30:00,69.15,69.31,69.15,69.31,66600.0,25.0527,25.1107,25.0527,25.1107,66600.0
2006-07-18 15:40:00,69.3,69.63,69.3,69.57,64600.0,25.1071,25.2266,25.1071,25.2049,64600.0
2006-07-18 15:50:00,69.58,69.58,69.48,69.54,84400.0,25.2085,25.2085,25.1723,25.194,84400.0
2006-07-19 09:30:00,68.75,68.98,68.75,68.92,130400.0,24.9078,24.9912,24.9078,24.9694,130400.0
2006-07-19 09:40:00,68.92,68.93,68.73,68.73,119000.0,24.9694,24.973,24.9006,24.9006,119000.0
2006-07-19 09:50:00,68.73,68.78,68.69,68.78,54200.0,24.9006,24.9187,24.8861,24.9187,54200.0
2006-07-19 10:00:00,68.79,69.51,68.79,69.5,202200.0,24.9223,25.1832,24.9223,25.1795,202200.0
2006-07-19 10:10:00,69.5,69.71,69.29,69.32,141400.0,25.1795,25.2556,25.1035,25.1143,141400.0
2006-07-19 10:20:00,69.33,69.5,69.25,69.48,157200.0,25.118,25.1795,25.089,25.1723,157200.0
2006-07-19 10:30:00,69.46,69.58,69.34,69.48,297900.0,25.1651,25.2085,25.1216,25.1723,297900.0
2006-07-19 10:40:00,69.48,69.98,69.48,69.9,331800.0,25.1723,25.3534,25.1723,25.3245,331800.0
2006-07-19 10:50:00,69.9,69.9,69.67,69.87,238500.0,25.3245,25.3245,25.2411,25.3136,238500.0
2006-07-19 11:00:00,69.87,69.9,69.49,69.56,130900.0,25.3136,25.3245,25.1759,25.2013,130900.0
2006-07-19 11:10:00,69.56,69.87,69.55,69.77,149000.0,25.2013,25.3136,25.1977,25.2774,149000.0
2006-07-19 11:20:00,69.75,69.79,69.52,69.52,74200.0,25.2701,25.2846,25.1868,25.1868,74200.0
2006-07-19 11:30:00,69.52,69.52,69.25,69.25,254700.0,25.1868,25.1868,25.089,25.089,254700.0
2006-07-19 11:40:00,69.26,69.5,69.19,69.46,117600.0,25.0926,25.1795,25.0672,25.1651,117600.0
2006-07-19 11:50:00,69.46,69.53,69.38,69.38,59300.0,25.1651,25.1904,25.1361,25.1361,59300.0
2006-07-19 12:00:00,69.39,69.5,69.38,69.45,33600.0,25.1397,25.1795,25.1361,25.1614,33600.0
2006-07-19 12:10:00,69.45,69.49,69.39,69.42,27700.0,25.1614,25.1759,25.1397,25.1506,27700.0
2006-07-19 12:20:00,69.42,69.52,69.42,69.51,17800.0,25.1506,25.1868,25.1506,25.1832,17800.0
2006-07-19 12:30:00,69.5,69.56,69.45,69.53,20900.0,25.1795,25.2013,25.1614,25.1904,20900.0
2006-07-19 12:40:00,69.53,69.6,69.53,69.59,25500.0,25.1904,25.2158,25.1904,25.2122,25500.0
2006-07-19 12:50:00,69.61,69.62,69.51,69.61,51400.0,25.2194,25.223,25.1832,25.2194,51400.0
2006-07-19 13:00:00,69.62,69.65,69.56,69.61,69800.0,25.223,25.2339,25.2013,25.2194,69800.0
2006-07-19 13:10:00,69.59,69.65,69.54,69.57,59200.0,25.2122,25.2339,25.194,25.2049,59200.0
2006-07-19 13:20:00,69.54,69.6,69.51,69.52,100900.0,25.194,25.2158,25.1832,25.1868,100900.0
2006-07-19 13:30:00,69.51,69.6,69.48,69.5,86800.0,25.1832,25.2158,25.1723,25.1795,86800.0
2006-07-19 13:40:00,69.49,69.54,69.46,69.53,57800.0,25.1759,25.194,25.1651,25.1904,57800.0
2006-07-19 13:50:00,69.5,69.55,69.48,69.48,64800.0,25.1795,25.1977,25.1723,25.1723,64800.0
2006-07-19 14:00:00,69.48,69.53,69.47,69.5,38900.0,25.1723,25.1904,25.1687,25.1795,38900.0
2006-07-19 14:10:00,69.48,69.55,69.43,69.46,75500.0,25.1723,25.1977,25.1542,25.1651,75500.0
2006-07-19 14:20:00,69.48,69.61,69.48,69.59,65300.0,25.1723,25.2194,25.1723,25.2122,65300.0
2006-07-19 14:30:00,69.61,69.71,69.58,69.61,104800.0,25.2194,25.2556,25.2085,25.2194,104800.0
2006-07-19 14:40:00,69.62,69.8,69.61,69.77,89400.0,25.223,25.2882,25.2194,25.2774,89400.0
2006-07-19 14:50:00,69.76,69.8,69.7,69.77,125900.0,25.2737,25.2882,25.252,25.2774,125900.0
2006-07-19 15:00:00,69.77,69.85,69.69,69.73,184600.0,25.2774,25.3063,25.2484,25.2629,184600.0
2006-07-19 15:10:00,69.73,69.81,69.7,69.8,112000.0,25.2629,25.2919,25.252,25.2882,112000.0
2006-07-19 15:20:00,69.79,69.86,69.73,69.74,141300.0,25.2846,25.31,25.2629,25.2665,141300.0
2006-07-19 15:30:00,69.76,69.85,69.75,69.77,157700.0,25.2737,25.3063,25.2701,25.2774,157700.0
2006-07-19 15:40:00,69.77,69.81,69.69,69.7,51600.0,25.2774,25.2919,25.2484,25.252,51600.0
2006-07-19 15:50:00,69.7,69.73,69.62,69.63,87600.0,25.252,25.2629,25.223,25.2266,87600.0
2006-07-20 09:30:00,69.82,69.82,69.68,69.73,138800.0,25.2955,25.2955,25.2448,25.2629,138800.0
2006-07-20 09:40:00,69.73,69.79,69.69,69.77,203100.0,25.2629,25.2846,25.2484,25.2774,203100.0
2006-07-20 09:50:00,69.77,69.81,69.6,69.62,178800.0,25.2774,25.2919,25.2158,25.223,178800.0
2006-07-20 10:00:00,69.62,69.66,69.43,69.43,85900.0,25.223,25.2375,25.1542,25.1542,85900.0
2006-07-20 10:10:00,69.43,69.47,69.24,69.25,139100.0,25.1542,25.1687,25.0853,25.089,139100.0
2006-07-20 10:20:00,69.24,69.36,69.19,69.33,112200.0,25.0853,25.1288,25.0672,25.118,112200.0
2006-07-20 10:30:00,69.35,69.51,69.29,69.4,142500.0,25.1252,25.1832,25.1035,25.1433,142500.0
2006-07-20 10:40:00,69.4,69.44,69.26,69.3,49000.0,25.1433,25.1578,25.0926,25.1071,49000.0
2006-07-20 10:50:00,69.3,69.69,69.28,69.68,144600.0,25.1071,25.2484,25.0998,25.2448,144600.0
2006-07-20 11:00:00,69.69,69.7,69.4,69.41,242600.0,25.2484,25.252,25.1433,25.1469,242600.0
2006-07-20 11:10:00,69.4,69.45,69.26,69.26,101500.0,25.1433,25.1614,25.0926,25.0926,101500.0
2006-07-20 11:20:00,69.26,69.3,69.12,69.14,70300.0,25.0926,25.1071,25.0419,25.0491,70300.0
2006-07-20 11:30:00,69.17,69.27,69.17,69.26,115400.0,25.06,25.0962,25.06,25.0926,115400.0
2006-07-20 11:40:00,69.26,69.27,69.2,69.26,47600.0,25.0926,25.0962,25.0709,25.0926,47600.0
2006-07-20 11:50:00,69.27,69.27,69.19,69.19,50500.0,25.0962,25.0962,25.0672,25.0672,50500.0
2006-07-20 12:00:00,69.18,69.19,69.09,69.18,67000.0,25.0636,25.0672,25.031,25.0636,67000.0
2006-07-20 12:10:00,69.15,69.2,69.1,69.15,25100.0,25.0527,25.0709,25.0346,25.0527,25100.0
2006-07-20 12:20:00,69.15,69.18,69.05,69.17,49300.0,25.0527,25.0636,25.0165,25.06,49300.0
2006-07-20 12:30:00,69.14,69.14,68.97,69.0,61900.0,25.0491,25.0491,24.9875,24.9984,61900.0
2006-07-20 12:40:00,69.0,69.04,68.96,69.02,45000.0,24.9984,25.0129,24.9839,25.0056,45000.0
2006-07-20 12:50:00,69.01,69.07,69.01,69.03,47300.0,25.002,25.0238,25.002,25.0093,47300.0
2006-07-20 13:00:00,69.03,69.08,68.98,69.07,66500.0,25.0093,25.0274,24.9912,25.0238,66500.0
2006-07-20 13:10:00,69.06,69.07,68.98,69.06,69400.0,25.0201,25.0238,24.9912,25.0201,69400.0
2006-07-20 13:20:00,69.06,69.1,68.99,69.02,78200.0,25.0201,25.0346,24.9948,25.0056,78200.0
2006-07-20 13:30:00,69.03,69.07,69.01,69.05,97400.0,25.0093,25.0238,25.002,25.0165,97400.0
2006-07-20 13:40:00,69.05,69.05,68.94,68.97,78000.0,25.0165,25.0165,24.9767,24.9875,78000.0
2006-07-20 13:50:00,68.97,69.01,68.95,68.95,48500.0,24.9875,25.002,24.9803,24.9803,48500.0
2006-07-20 14:00:00,68.95,69.07,68.91,68.91,121900.0,24.9803,25.0238,24.9658,24.9658,121900.0
2006-07-20 14:10:00,68.88,69.07,68.88,69.01,85400.0,24.9549,25.0238,24.9549,25.002,85400.0
2006-07-20 14:20:00,69.03,69.03,68.82,68.82,47700.0,25.0093,25.0093,24.9332,24.9332,47700.0
2006-07-20 14:30:00,68.82,68.87,68.71,68.75,122200.0,24.9332,24.9513,24.8933,24.9078,122200.0
2006-07-20 14:40:00,68.75,68.83,68.67,68.8,206700.0,24.9078,24.9368,24.8788,24.9259,206700.0
2006-07-20 14:50:00,68.82,68.86,68.61,68.66,131200.0,24.9332,24.9477,24.8571,24.8752,131200.0
2006-07-20 15:00:00,68.66,68.82,68.63,68.79,64300.0,24.8752,24.9332,24.8643,24.9223,64300.0
2006-07-20 15:10:00,68.77,68.9,68.75,68.82,49800.0,24.9151,24.9622,24.9078,24.9332,49800.0
2006-07-20 15:20:00,68.78,68.81,68.73,68.79,61200.0,24.9187,24.9296,24.9006,24.9223,61200.0
2006-07-20 15:30:00,68.8,68.8,68.74,68.74,94200.0,24.9259,24.9259,24.9042,24.9042,94200.0
2006-07-20 15:40:00,68.74,68.75,68.6,68.72,141600.0,24.9042,24.9078,24.8535,24.897,141600.0
2006-07-20 15:50:00,68.73,68.73,68.45,68.51,200900.0,24.9006,24.9006,24.7991,24.8209,200900.0
2006-07-21 09:30:00,69.09,69.1,68.86,68.93,110900.0,25.031,25.0346,24.9477,24.973,110900.0
2006-07-21 09:40:00,68.93,69.0,68.91,68.91,66900.0,24.973,24.9984,24.9658,24.9658,66900.0
2006-07-21 09:50:00,68.89,69.05,68.86,69.04,140400.0,24.9585,25.0165,24.9477,25.0129,140400.0
2006-07-21 10:00:00,69.05,69.06,68.93,68.97,99000.0,25.0165,25.0201,24.973,24.9875,99000.0
2006-07-21 10:10:00,68.97,69.02,68.86,68.96,61900.0,24.9875,25.0056,24.9477,24.9839,61900.0
2006-07-21 10:20:00,68.97,68.98,68.82,68.83,88500.0,24.9875,24.9912,24.9332,24.9368,88500.0
2006-07-21 10:30:00,68.82,68.92,68.72,68.92,88500.0,24.9332,24.9694,24.897,24.9694,88500.0
2006-07-21 10:40:00,68.94,69.08,68.91,69.07,89500.0,24.9767,25.0274,24.9658,25.0238,89500.0
2006-07-21 10:50:00,69.09,69.22,69.03,69.11,147900.0,25.031,25.0781,25.0093,25.0383,147900.0
2006-07-21 11:00:00,69.11,69.18,68.99,69.04,91000.0,25.0383,25.0636,24.9948,25.0129,91000.0
2006-07-21 11:10:00,69.04,69.08,68.97,69.02,125000.0,25.0129,25.0274,24.9875,25.0056,125000.0
2006-07-21 11:20:00,69.02,69.08,68.89,68.9,79400.0,25.0056,25.0274,24.9585,24.9622,79400.0
2006-07-21 11:30:00,68.9,69.0,68.9,68.96,33300.0,24.9622,24.9984,24.9622,24.9839,33300.0
2006-07-21 11:40:00,68.97,68.97,68.83,68.86,31000.0,24.9875,24.9875,24.9368,24.9477,31000.0
2006-07-21 11:50:00,68.87,69.0,68.86,68.91,43700.0,24.9513,24.9984,24.9477,24.9658,43700.0
2006-07-21 12:00:00,68.9,68.9,68.82,68.85,21500.0,24.9622,24.9622,24.9332,24.9441,21500.0
2006-07-21 12:10:00,68.85,68.88,68.8,68.88,40900.0,24.9441,24.9549,24.9259,24.9549,40900.0
2006-07-21 12:20:00,68.9,69.0,68.9,69.0,32900.0,24.9622,24.9984,24.9622,24.9984,32900.0
2006-07-21 12:30:00,69.0,69.08,68.82,68.83,42900.0,24.9984,25.0274,24.9332,24.9368,42900.0
2006-07-21 12:40:00,68.83,68.85,68.6,68.6,17200.0,24.9368,24.9441,24.8535,24.8535,17200.0
2006-07-21 12:50:00,68.6,68.62,68.56,68.61,35300.0,24.8535,24.8607,24.839,24.8571,35300.0
2006-07-21 13:00:00,68.61,68.71,68.6,68.64,40800.0,24.8571,24.8933,24.8535,24.868,40800.0
2006-07-21 13:10:00,68.65,68.72,68.55,68.56,66900.0,24.8716,24.897,24.8354,24.839,66900.0
2006-07-21 13:20:00,68.53,68.57,68.51,68.52,61300.0,24.8281,24.8426,24.8209,24.8245,61300.0
2006-07-21 13:30:00,68.53,68.61,68.52,68.57,23800.0,24.8281,24.8571,24.8245,24.8426,23800.0
2006-07-21 13:40:00,68.59,68.75,68.55,68.68,29900.0,24.8499,24.9078,24.8354,24.8825,29900.0
2006-07-21 13:50:00,68.66,68.7,68.58,68.6,30800.0,24.8752,24.8897,24.8462,24.8535,30800.0
2006-07-21 14:00:00,68.59,68.61,68.51,68.54,37800.0,24.8499,24.8571,24.8209,24.8317,37800.0
2006-07-21 14:10:00,68.54,68.54,68.41,68.42,21700.0,24.8317,24.8317,24.7846,24.7883,21700.0
2006-07-21 14:20:00,68.42,68.54,68.32,68.53,44800.0,24.7883,24.8317,24.752,24.8281,44800.0
2006-07-21 14:30:00,68.53,68.53,68.37,68.46,29600.0,24.8281,24.8281,24.7702,24.8028,29600.0
2006-07-21 14:40:00,68.47,68.49,68.37,68.39,44400.0,24.8064,24.8136,24.7702,24.7774,44400.0
2006-07-21 14:50:00,68.39,68.42,68.35,68.36,28300.0,24.7774,24.7883,24.7629,24.7665,28300.0
2006-07-21 15:00:00,68.36,68.41,68.33,68.4,20600.0,24.7665,24.7846,24.7557,24.781,20600.0
2006-07-21 15:10:00,68.4,68.47,68.34,68.34,48800.0,24.781,24.8064,24.7593,24.7593,48800.0
2006-07-21 15:20:00,68.35,68.43,68.32,68.43,41600.0,24.7629,24.7919,24.752,24.7919,41600.0
2006-07-21 15:30:00,68.43,68.45,68.3,68.34,126300.0,24.7919,24.7991,24.7448,24.7593,126300.0
2006-07-21 15:40:00,68.34,68.37,68.24,68.24,177400.0,24.7593,24.7702,24.7231,24.7231,177400.0
2006-07-21 15:50:00,68.23,68.28,68.15,68.18,192900.0,24.7194,24.7375,24.6904,24.7013,192900.0
2006-07-24 09:30:00,69.51,69.58,69.35,69.36,340200.0,25.1832,25.2085,25.1252,25.1288,340200.0
2006-07-24 09:40:00,69.36,69.63,69.32,69.57,274900.0,25.1288,25.2266,25.1143,25.2049,274900.0
2006-07-24 09:50:00,69.58,69.69,69.51,69.58,148600.0,25.2085,25.2484,25.1832,25.2085,148600.0
2006-07-24 10:00:00,69.58,69.7,69.55,69.64,123800.0,25.2085,25.252,25.1977,25.2303,123800.0
2006-07-24 10:10:00,69.64,69.89,69.59,69.69,305200.0,25.2303,25.3208,25.2122,25.2484,305200.0
2006-07-24 10:20:00,69.7,69.83,69.68,69.68,239800.0,25.252,25.2991,25.2448,25.2448,239800.0
2006-07-24 10:30:00,69.67,69.81,69.66,69.76,290100.0,25.2411,25.2919,25.2375,25.2737,290100.0
2006-07-24 10:40:00,69.75,69.9,69.69,69.9,141800.0,25.2701,25.3245,25.2484,25.3245,141800.0
2006-07-24 10:50:00,69.88,70.03,69.88,69.91,89000.0,25.3172,25.3716,25.3172,25.3281,89000.0
2006-07-24 11:00:00,69.94,70.0,69.82,69.93,59500.0,25.339,25.3607,25.2955,25.3353,59500.0
2006-07-24 11:10:00,69.94,70.2,69.92,70.16,61300.0,25.339,25.4332,25.3317,25.4187,61300.0
2006-07-24 11:20:00,70.16,70.31,70.07,70.26,91200.0,25.4187,25.473,25.3861,25.4549,91200.0
2006-07-24 11:30:00,70.25,70.44,70.25,70.4,59900.0,25.4513,25.5201,25.4513,25.5056,59900.0
2006-07-24 11:40:00,70.44,70.49,70.39,70.48,48500.0,25.5201,25.5382,25.502,25.5346,48500.0
2006-07-24 11:50:00,70.48,70.54,70.35,70.35,52000.0,25.5346,25.5563,25.4875,25.4875,52000.0
2006-07-24 12:00:00,70.32,70.44,70.28,70.31,41000.0,25.4766,25.5201,25.4621,25.473,41000.0
2006-07-24 12:10:00,70.32,70.33,70.25,70.3,41100.0,25.4766,25.4803,25.4513,25.4694,41100.0
2006-07-24 12:20:00,70.3,70.4,70.27,70.27,29500.0,25.4694,25.5056,25.4585,25.4585,29500.0
2006-07-24 12:30:00,70.27,70.43,70.2,70.35,47400.0,25.4585,25.5165,25.4332,25.4875,47400.0
2006-07-24 12:40:00,70.35,70.44,70.3,70.35,28900.0,25.4875,25.5201,25.4694,25.4875,28900.0
2006-07-24 12:50:00,70.35,70.36,70.2,70.26,26400.0,25.4875,25.4911,25.4332,25.4549,26400.0
2006-07-24 13:00:00,70.26,70.41,70.21,70.34,29600.0,25.4549,25.5092,25.4368,25.4839,29600.0
2006-07-24 13:10:00,70.34,70.34,70.25,70.28,33000.0,25.4839,25.4839,25.4513,25.4621,33000.0
2006-07-24 13:20:00,70.26,70.35,70.25,70.35,26400.0,25.4549,25.4875,25.4513,25.4875,26400.0
2006-07-24 13:30:00,70.32,70.41,70.3,70.35,34800.0,25.4766,25.5092,25.4694,25.4875,34800.0
2006-07-24 13:40:00,70.33,70.43,70.32,70.34,36100.0,25.4803,25.5165,25.4766,25.4839,36100.0
2006-07-24 13:50:00,70.33,70.38,70.26,70.27,32100.0,25.4803,25.4984,25.4549,25.4585,32100.0
2006-07-24 14:00:00,70.29,70.33,70.18,70.22,46100.0,25.4658,25.4803,25.4259,25.4404,46100.0
2006-07-24 14:10:00,70.23,70.25,70.09,70.1,57200.0,25.444,25.4513,25.3933,25.3969,57200.0
2006-07-24 14:20:00,70.1,70.25,70.06,70.2,58900.0,25.3969,25.4513,25.3824,25.4332,58900.0
2006-07-24 14:30:00,70.21,70.32,70.12,70.22,70600.0,25.4368,25.4766,25.4042,25.4404,70600.0
2006-07-24 14:40:00,70.24,70.34,70.19,70.19,39400.0,25.4476,25.4839,25.4295,25.4295,39400.0
2006-07-24 14:50:00,70.2,70.31,70.13,70.15,61700.0,25.4332,25.473,25.4078,25.415,61700.0
2006-07-24 15:00:00,70.15,70.26,70.13,70.21,85100.0,25.415,25.4549,25.4078,25.4368,85100.0
2006-07-24 15:10:00,70.22,70.33,70.2,70.21,70100.0,25.4404,25.4803,25.4332,25.4368,70100.0
2006-07-24 15:20:00,70.21,70.3,70.17,70.24,59600.0,25.4368,25.4694,25.4223,25.4476,59600.0
2006-07-24 15:30:00,70.24,70.28,70.05,70.12,93000.0,25.4476,25.4621,25.3788,25.4042,93000.0
2006-07-24 15:40:00,70.11,70.12,69.69,69.71,152600.0,25.4005,25.4042,25.2484,25.2556,152600.0
2006-07-24 15:50:00,69.74,69.9,69.66,69.7,240300.0,25.2665,25.3245,25.2375,25.252,240300.0
2006-07-25 09:30:00,70.03,70.03,69.92,69.98,118200.0,25.3716,25.3716,25.3317,25.3534,118200.0
2006-07-25 09:40:00,69.93,70.07,69.89,70.07,188900.0,25.3353,25.3861,25.3208,25.3861,188900.0
2006-07-25 09:50:00,70.01,70.05,69.93,70.02,303000.0,25.3643,25.3788,25.3353,25.3679,303000.0
2006-07-25 10:00:00,70.01,70.24,70.0,70.22,247700.0,25.3643,25.4476,25.3607,25.4404,247700.0
2006-07-25 10:10:00,70.23,70.26,70.06,70.12,234700.0,25.444,25.4549,25.3824,25.4042,234700.0
2006-07-25 10:20:00,70.08,70.15,70.02,70.12,27800.0,25.3897,25.415,25.3679,25.4042,27800.0
2006-07-25 10:30:00,70.13,70.13,69.8,69.83,93200.0,25.4078,25.4078,25.2882,25.2991,93200.0
2006-07-25 10:40:00,69.82,69.85,69.66,69.76,92100.0,25.2955,25.3063,25.2375,25.2737,92100.0
2006-07-25 10:50:00,69.74,69.81,69.7,69.75,94200.0,25.2665,25.2919,25.252,25.2701,94200.0
2006-07-25 11:00:00,69.78,69.84,69.67,69.68,95700.0,25.281,25.3027,25.2411,25.2448,95700.0
2006-07-25 11:10:00,69.67,69.68,69.45,69.48,77600.0,25.2411,25.2448,25.1614,25.1723,77600.0
2006-07-25 11:20:00,69.49,69.58,69.42,69.51,59800.0,25.1759,25.2085,25.1506,25.1832,59800.0
2006-07-25 11:30:00,69.55,69.59,69.34,69.39,48800.0,25.1977,25.2122,25.1216,25.1397,48800.0
2006-07-25 11:40:00,69.4,69.44,69.28,69.39,71600.0,25.1433,25.1578,25.0998,25.1397,71600.0
2006-07-25 11:50:00,69.42,69.49,69.39,69.46,58400.0,25.1506,25.1759,25.1397,25.1651,58400.0
2006-07-25 12:00:00,69.48,69.5,69.38,69.4,46400.0,25.1723,25.1795,25.1361,25.1433,46400.0
2006-07-25 12:10:00,69.4,69.5,69.38,69.5,39300.0,25.1433,25.1795,25.1361,25.1795,39300.0
2006-07-25 12:20:00,69.49,69.58,69.47,69.53,87700.0,25.1759,25.2085,25.1687,25.1904,87700.0
2006-07-25 12:30:00,69.52,69.53,69.47,69.51,48900.0,25.1868,25.1904,25.1687,25.1832,48900.0
2006-07-25 12:40:00,69.51,69.54,69.45,69.53,29400.0,25.1832,25.194,25.1614,25.1904,29400.0
2006-07-25 12:50:00,69.53,69.54,69.47,69.48,37100.0,25.1904,25.194,25.1687,25.1723,37100.0
2006-07-25 13:00:00,69.49,69.5,69.42,69.42,30300.0,25.1759,25.1795,25.1506,25.1506,30300.0
2006-07-25 13:10:00,69.45,69.53,69.42,69.53,22400.0,25.1614,25.1904,25.1506,25.1904,22400.0
2006-07-25 13:20:00,69.55,69.56,69.48,69.49,37100.0,25.1977,25.2013,25.1723,25.1759,37100.0
2006-07-25 13:30:00,69.49,69.5,69.38,69.38,51000.0,25.1759,25.1795,25.1361,25.1361,51000.0
2006-07-25 13:40:00,69.36,69.44,69.34,69.38,28100.0,25.1288,25.1578,25.1216,25.1361,28100.0
2006-07-25 13:50:00,69.36,69.45,69.26,69.39,47600.0,25.1288,25.1614,25.0926,25.1397,47600.0
2006-07-25 14:00:00,69.39,69.45,69.31,69.35,39100.0,25.1397,25.1614,25.1107,25.1252,39100.0
2006-07-25 14:10:00,69.37,69.43,69.26,69.29,60000.0,25.1324,25.1542,25.0926,25.1035,60000.0
2006-07-25 14:20:00,69.29,69.35,69.25,69.27,54600.0,25.1035,25.1252,25.089,25.0962,54600.0
2006-07-25 14:30:00,69.29,69.48,69.28,69.45,74000.0,25.1035,25.1723,25.0998,25.1614,74000.0
2006-07-25 14:40:00,69.46,69.51,69.36,69.45,108700.0,25.1651,25.1832,25.1288,25.1614,108700.0
2006-07-25 14:50:00,69.42,69.53,69.42,69.46,91500.0,25.1506,25.1904,25.1506,25.1651,91500.0
2006-07-25 15:00:00,69.46,69.62,69.45,69.62,219800.0,25.1651,25.223,25.1614,25.223,219800.0
2006-07-25 15:10:00,69.61,69.62,69.52,69.61,191700.0,25.2194,25.223,25.1868,25.2194,191700.0
2006-07-25 15:20:00,69.61,69.69,69.59,69.65,109800.0,25.2194,25.2484,25.2122,25.2339,109800.0
2006-07-25 15:30:00,69.65,69.75,69.6,69.75,302500.0,25.2339,25.2701,25.2158,25.2701,302500.0
2006-07-25 15:40:00,69.74,69.77,69.55,69.58,231700.0,25.2665,25.2774,25.1977,25.2085,231700.0
2006-07-25 15:50:00,69.58,69.58,69.49,69.51,256900.0,25.2085,25.2085,25.1759,25.1832,256900.0
2006-07-26 09:30:00,69.73,69.77,69.64,69.65,154800.0,25.2629,25.2774,25.2303,25.2339,154800.0
2006-07-26 09:40:00,69.67,69.7,69.62,69.7,133400.0,25.2411,25.252,25.223,25.252,133400.0
2006-07-26 09:50:00,69.69,69.8,69.68,69.78,155900.0,25.2484,25.2882,25.2448,25.281,155900.0
2006-07-26 10:00:00,69.78,69.81,69.67,69.77,156200.0,25.281,25.2919,25.2411,25.2774,156200.0
2006-07-26 10:10:00,69.76,69.89,69.75,69.87,190600.0,25.2737,25.3208,25.2701,25.3136,190600.0
2006-07-26 10:20:00,69.87,70.03,69.87,70.02,220400.0,25.3136,25.3716,25.3136,25.3679,220400.0
2006-07-26 10:30:00,70.01,70.13,69.93,70.03,258900.0,25.3643,25.4078,25.3353,25.3716,258900.0
2006-07-26 10:40:00,70.03,70.08,69.98,70.07,166600.0,25.3716,25.3897,25.3534,25.3861,166600.0
2006-07-26 10:50:00,70.07,70.11,70.05,70.1,206300.0,25.3861,25.4005,25.3788,25.3969,206300.0
2006-07-26 11:00:00,70.1,70.25,70.04,70.2,278400.0,25.3969,25.4513,25.3752,25.4332,278400.0
2006-07-26 11:10:00,70.2,70.26,70.18,70.19,363200.0,25.4332,25.4549,25.4259,25.4295,363200.0
2006-07-26 11:20:00,70.19,70.2,70.07,70.13,226400.0,25.4295,25.4332,25.3861,25.4078,226400.0
2006-07-26 11:30:00,70.11,70.16,70.06,70.15,258400.0,25.4005,25.4187,25.3824,25.415,258400.0
2006-07-26 11:40:00,70.15,70.18,70.08,70.13,105900.0,25.415,25.4259,25.3897,25.4078,105900.0
2006-07-26 11:50:00,70.14,70.18,70.11,70.18,119300.0,25.4114,25.4259,25.4005,25.4259,119300.0
2006-07-26 12:00:00,70.19,70.33,70.15,70.33,172300.0,25.4295,25.4803,25.415,25.4803,172300.0
2006-07-26 12:10:00,70.3,70.4,70.27,70.35,177100.0,25.4694,25.5056,25.4585,25.4875,177100.0
2006-07-26 12:20:00,70.34,70.46,70.31,70.4,134600.0,25.4839,25.5273,25.473,25.5056,134600.0
2006-07-26 12:30:00,70.4,70.44,70.36,70.4,120600.0,25.5056,25.5201,25.4911,25.5056,120600.0
2006-07-26 12:40:00,70.38,70.39,70.33,70.35,63200.0,25.4984,25.502,25.4803,25.4875,63200.0
2006-07-26 12:50:00,70.35,70.38,70.3,70.31,135500.0,25.4875,25.4984,25.4694,25.473,135500.0
2006-07-26 13:00:00,70.33,70.39,70.3,70.37,55300.0,25.4803,25.502,25.4694,25.4947,55300.0
2006-07-26 13:10:00,70.37,70.39,70.35,70.36,29900.0,25.4947,25.502,25.4875,25.4911,29900.0
2006-07-26 13:20:00,70.36,70.47,70.36,70.47,105800.0,25.4911,25.531,25.4911,25.531,105800.0
2006-07-26 13:30:00,70.47,70.6,70.47,70.56,102000.0,25.531,25.5781,25.531,25.5636,102000.0
2006-07-26 13:40:00,70.55,70.55,70.41,70.48,125500.0,25.56,25.56,25.5092,25.5346,125500.0
2006-07-26 13:50:00,70.49,70.61,70.47,70.49,66700.0,25.5382,25.5817,25.531,25.5382,66700.0
2006-07-26 14:00:00,70.47,70.59,70.35,70.53,71900.0,25.531,25.5744,25.4875,25.5527,71900.0
2006-07-26 14:10:00,70.53,70.7,70.52,70.6,54400.0,25.5527,25.6143,25.5491,25.5781,54400.0
2006-07-26 14:20:00,70.6,70.66,70.58,70.62,46200.0,25.5781,25.5998,25.5708,25.5853,46200.0
2006-07-26 14:30:00,70.62,70.73,70.54,70.71,82200.0,25.5853,25.6252,25.5563,25.6179,82200.0
2006-07-26 14:40:00,70.72,70.77,70.67,70.74,125500.0,25.6215,25.6397,25.6034,25.6288,125500.0
2006-07-26 14:50:00,70.74,70.85,70.71,70.78,173700.0,25.6288,25.6686,25.6179,25.6433,173700.0
2006-07-26 15:00:00,70.77,70.81,70.74,70.8,231400.0,25.6397,25.6542,25.6288,25.6505,231400.0
2006-07-26 15:10:00,70.79,70.86,70.73,70.85,135500.0,25.6469,25.6723,25.6252,25.6686,135500.0
2006-07-26 15:20:00,70.83,70.9,70.82,70.9,120100.0,25.6614,25.6868,25.6578,25.6868,120100.0
2006-07-26 15:30:00,70.9,71.0,70.85,71.0,95200.0,25.6868,25.723,25.6686,25.723,95200.0
2006-07-26 15:40:00,71.0,71.0,70.78,70.8,100000.0,25.723,25.723,25.6433,25.6505,100000.0
2006-07-26 15:50:00,70.79,70.8,70.75,70.78,137100.0,25.6469,25.6505,25.6324,25.6433,137100.0
2006-07-27 09:30:00,72.78,72.85,72.6,72.67,283500.0,26.3679,26.3932,26.3027,26.328,283500.0
2006-07-27 09:40:00,72.67,72.75,72.54,72.55,268400.0,26.328,26.357,26.2809,26.2845,268400.0
2006-07-27 09:50:00,72.54,72.61,72.38,72.5,300400.0,26.2809,26.3063,26.223,26.2664,300400.0
2006-07-27 10:00:00,72.49,72.6,72.38,72.45,180400.0,26.2628,26.3027,26.223,26.2483,180400.0
2006-07-27 10:10:00,72.47,72.67,72.47,72.58,152600.0,26.2556,26.328,26.2556,26.2954,152600.0
2006-07-27 10:20:00,72.58,72.68,72.47,72.48,107900.0,26.2954,26.3316,26.2556,26.2592,107900.0
2006-07-27 10:30:00,72.48,72.67,72.48,72.53,155900.0,26.2592,26.328,26.2592,26.2773,155900.0
2006-07-27 10:40:00,72.53,72.57,72.29,72.3,150300.0,26.2773,26.2918,26.1904,26.194,150300.0
2006-07-27 10:50:00,72.34,72.46,72.29,72.44,120900.0,26.2085,26.2519,26.1904,26.2447,120900.0
2006-07-27 11:00:00,72.44,72.58,72.4,72.53,158100.0,26.2447,26.2954,26.2302,26.2773,158100.0
2006-07-27 11:10:00,72.53,72.59,72.43,72.47,139500.0,26.2773,26.299,26.2411,26.2556,139500.0
2006-07-27 11:20:00,72.47,72.59,72.42,72.52,109800.0,26.2556,26.299,26.2374,26.2737,109800.0
2006-07-27 11:30:00,72.52,72.54,72.35,72.36,66200.0,26.2737,26.2809,26.2121,26.2157,66200.0
2006-07-27 11:40:00,72.35,72.35,72.05,72.07,111000.0,26.2121,26.2121,26.1034,26.1106,111000.0
2006-07-27 11:50:00,72.08,72.1,71.92,71.93,61400.0,26.1143,26.1215,26.0563,26.0599,61400.0
2006-07-27 12:00:00,71.93,71.99,71.85,71.97,86200.0,26.0599,26.0817,26.0309,26.0744,86200.0
2006-07-27 12:10:00,71.96,71.98,71.9,71.94,37600.0,26.0708,26.078,26.0491,26.0635,37600.0
2006-07-27 12:20:00,71.94,72.1,71.93,71.98,52800.0,26.0635,26.1215,26.0599,26.078,52800.0
2006-07-27 12:30:00,71.98,72.28,71.94,72.18,61700.0,26.078,26.1867,26.0635,26.1505,61700.0
2006-07-27 12:40:00,72.18,72.27,72.16,72.22,38300.0,26.1505,26.1831,26.1433,26.165,38300.0
2006-07-27 12:50:00,72.22,72.25,72.14,72.16,44800.0,26.165,26.1759,26.136,26.1433,44800.0
2006-07-27 13:00:00,72.17,72.19,72.1,72.14,24400.0,26.1469,26.1541,26.1215,26.136,24400.0
2006-07-27 13:10:00,72.14,72.15,72.01,72.11,68700.0,26.136,26.1396,26.0889,26.1251,68700.0
2006-07-27 13:20:00,72.11,72.19,72.07,72.08,37000.0,26.1251,26.1541,26.1106,26.1143,37000.0
2006-07-27 13:30:00,72.08,72.08,71.77,71.94,59200.0,26.1143,26.1143,26.002,26.0635,59200.0
2006-07-27 13:40:00,71.94,72.05,71.94,72.0,77700.0,26.0635,26.1034,26.0635,26.0853,77700.0
2006-07-27 13:50:00,72.0,72.03,71.78,71.78,43200.0,26.0853,26.0962,26.0056,26.0056,43200.0
2006-07-27 14:00:00,71.78,71.78,71.59,71.61,80100.0,26.0056,26.0056,25.9367,25.944,80100.0
2006-07-27 14:10:00,71.59,71.65,71.48,71.6,88500.0,25.9367,25.9585,25.8969,25.9404,88500.0
2006-07-27 14:20:00,71.6,71.76,71.58,71.76,83000.0,25.9404,25.9983,25.9331,25.9983,83000.0
2006-07-27 14:30:00,71.76,71.77,71.67,71.74,69800.0,25.9983,26.002,25.9657,25.9911,69800.0
2006-07-27 14:40:00,71.74,71.79,71.68,71.73,42200.0,25.9911,26.0092,25.9693,25.9875,42200.0
2006-07-27 14:50:00,71.72,71.75,71.63,71.73,56100.0,25.9838,25.9947,25.9512,25.9875,56100.0
2006-07-27 15:00:00,71.74,71.82,71.74,71.76,115900.0,25.9911,26.0201,25.9911,25.9983,115900.0
2006-07-27 15:10:00,71.75,71.79,71.66,71.73,79400.0,25.9947,26.0092,25.9621,25.9875,79400.0
2006-07-27 15:20:00,71.72,71.72,71.62,71.63,46300.0,25.9838,25.9838,25.9476,25.9512,46300.0
2006-07-27 15:30:00,71.63,71.71,71.56,71.7,96700.0,25.9512,25.9802,25.9259,25.9766,96700.0
2006-07-27 15:40:00,71.7,71.74,71.64,71.73,72200.0,25.9766,25.9911,25.9549,25.9875,72200.0
2006-07-27 15:50:00,71.74,71.75,71.69,71.75,181100.0,25.9911,25.9947,25.973,25.9947,181100.0
2006-07-28 09:30:00,72.42,72.55,72.42,72.45,372300.0,26.2374,26.2845,26.2374,26.2483,372300.0
2006-07-28 09:40:00,72.44,72.69,72.43,72.57,331000.0,26.2447,26.3353,26.2411,26.2918,331000.0
2006-07-28 09:50:00,72.57,72.78,72.54,72.65,271200.0,26.2918,26.3679,26.2809,26.3208,271200.0
2006-07-28 10:00:00,72.65,72.84,72.64,72.84,210400.0,26.3208,26.3896,26.3172,26.3896,210400.0
2006-07-28 10:10:00,72.83,72.98,72.8,72.97,231500.0,26.386,26.4403,26.3751,26.4367,231500.0
2006-07-28 10:20:00,72.98,72.98,72.7,72.71,216500.0,26.4403,26.4403,26.3389,26.3425,216500.0
2006-07-28 10:30:00,72.68,72.74,72.62,72.69,185200.0,26.3316,26.3534,26.3099,26.3353,185200.0
2006-07-28 10:40:00,72.69,72.7,72.52,72.57,292500.0,26.3353,26.3389,26.2737,26.2918,292500.0
2006-07-28 10:50:00,72.57,72.64,72.53,72.57,208900.0,26.2918,26.3172,26.2773,26.2918,208900.0
2006-07-28 11:00:00,72.61,72.74,72.61,72.65,281800.0,26.3063,26.3534,26.3063,26.3208,281800.0
2006-07-28 11:10:00,72.63,72.85,72.62,72.84,349400.0,26.3135,26.3932,26.3099,26.3896,349400.0
2006-07-28 11:20:00,72.84,72.93,72.68,72.9,253000.0,26.3896,26.4222,26.3316,26.4114,253000.0
2006-07-28 11:30:00,72.91,72.93,72.73,72.8,101000.0,26.415,26.4222,26.3498,26.3751,101000.0
2006-07-28 11:40:00,72.8,72.84,72.7,72.83,59800.0,26.3751,26.3896,26.3389,26.386,59800.0
2006-07-28 11:50:00,72.83,72.9,72.81,72.83,34100.0,26.386,26.4114,26.3787,26.386,34100.0
2006-07-28 12:00:00,72.83,72.83,72.71,72.79,41500.0,26.386,26.386,26.3425,26.3715,41500.0
2006-07-28 12:10:00,72.79,72.86,72.74,72.78,35800.0,26.3715,26.3969,26.3534,26.3679,35800.0
2006-07-28 12:20:00,72.78,72.79,72.68,72.71,33000.0,26.3679,26.3715,26.3316,26.3425,33000.0
2006-07-28 12:30:00,72.67,72.7,72.62,72.67,29500.0,26.328,26.3389,26.3099,26.328,29500.0
2006-07-28 12:40:00,72.67,72.7,72.58,72.66,39900.0,26.328,26.3389,26.2954,26.3244,39900.0
2006-07-28 12:50:00,72.64,72.67,72.61,72.65,36800.0,26.3172,26.328,26.3063,26.3208,36800.0
2006-07-28 13:00:00,72.66,72.73,72.65,72.69,31400.0,26.3244,26.3498,26.3208,26.3353,31400.0
2006-07-28 13:10:00,72.7,72.7,72.55,72.62,57500.0,26.3389,26.3389,26.2845,26.3099,57500.0
2006-07-28 13:20:00,72.61,72.68,72.58,72.59,53000.0,26.3063,26.3316,26.2954,26.299,53000.0
2006-07-28 13:30:00,72.57,72.63,72.56,72.58,40200.0,26.2918,26.3135,26.2882,26.2954,40200.0
2006-07-28 13:40:00,72.57,72.59,72.5,72.51,49200.0,26.2918,26.299,26.2664,26.2701,49200.0
2006-07-28 13:50:00,72.5,72.54,72.47,72.47,43600.0,26.2664,26.2809,26.2556,26.2556,43600.0
2006-07-28 14:00:00,72.48,72.57,72.47,72.55,35100.0,26.2592,26.2918,26.2556,26.2845,35100.0
2006-07-28 14:10:00,72.57,72.64,72.55,72.64,52300.0,26.2918,26.3172,26.2845,26.3172,52300.0
2006-07-28 14:20:00,72.62,72.62,72.55,72.59,75100.0,26.3099,26.3099,26.2845,26.299,75100.0
2006-07-28 14:30:00,72.59,72.59,72.49,72.53,66900.0,26.299,26.299,26.2628,26.2773,66900.0
2006-07-28 14:40:00,72.53,72.53,72.46,72.48,52300.0,26.2773,26.2773,26.2519,26.2592,52300.0
2006-07-28 14:50:00,72.49,72.55,72.48,72.5,73100.0,26.2628,26.2845,26.2592,26.2664,73100.0
2006-07-28 15:00:00,72.51,72.57,72.42,72.43,71500.0,26.2701,26.2918,26.2374,26.2411,71500.0
2006-07-28 15:10:00,72.44,72.53,72.42,72.42,90300.0,26.2447,26.2773,26.2374,26.2374,90300.0
2006-07-28 15:20:00,72.41,72.47,72.36,72.43,143200.0,26.2338,26.2556,26.2157,26.2411,143200.0
2006-07-28 15:30:00,72.44,72.46,72.42,72.45,105400.0,26.2447,26.2519,26.2374,26.2483,105400.0
2006-07-28 15:40:00,72.45,72.55,72.45,72.49,114200.0,26.2483,26.2845,26.2483,26.2628,114200.0
2006-07-28 15:50:00,72.49,72.49,72.38,72.45,193600.0,26.2628,26.2628,26.223,26.2483,193600.0
2006-07-31 09:30:00,72.22,72.34,72.22,72.3,100300.0,26.165,26.2085,26.165,26.194,100300.0
2006-07-31 09:40:00,72.3,72.36,72.23,72.32,121300.0,26.194,26.2157,26.1686,26.2012,121300.0
2006-07-31 09:50:00,72.32,72.42,72.27,72.4,67700.0,26.2012,26.2374,26.1831,26.2302,67700.0
2006-07-31 10:00:00,72.4,72.52,72.38,72.45,92300.0,26.2302,26.2737,26.223,26.2483,92300.0
2006-07-31 10:10:00,72.43,72.48,72.29,72.3,140900.0,26.2411,26.2592,26.1904,26.194,140900.0
2006-07-31 10:20:00,72.31,72.43,72.25,72.37,110900.0,26.1976,26.2411,26.1759,26.2193,110900.0
2006-07-31 10:30:00,72.36,72.37,72.19,72.31,97200.0,26.2157,26.2193,26.1541,26.1976,97200.0
2006-07-31 10:40:00,72.33,72.35,72.28,72.34,50200.0,26.2048,26.2121,26.1867,26.2085,50200.0
2006-07-31 10:50:00,72.34,72.45,72.32,72.37,54200.0,26.2085,26.2483,26.2012,26.2193,54200.0
2006-07-31 11:00:00,72.4,72.5,72.38,72.48,52000.0,26.2302,26.2664,26.223,26.2592,52000.0
2006-07-31 11:10:00,72.48,72.63,72.44,72.46,89100.0,26.2592,26.3135,26.2447,26.2519,89100.0
2006-07-31 11:20:00,72.46,72.49,72.39,72.47,68000.0,26.2519,26.2628,26.2266,26.2556,68000.0
2006-07-31 11:30:00,72.48,72.57,72.24,72.3,91200.0,26.2592,26.2918,26.1722,26.194,91200.0
2006-07-31 11:40:00,72.29,72.37,72.19,72.33,57600.0,26.1904,26.2193,26.1541,26.2048,57600.0
2006-07-31 11:50:00,72.37,72.41,72.31,72.41,48000.0,26.2193,26.2338,26.1976,26.2338,48000.0
2006-07-31 12:00:00,72.4,72.5,72.36,72.49,36800.0,26.2302,26.2664,26.2157,26.2628,36800.0
2006-07-31 12:10:00,72.49,72.68,72.47,72.67,72300.0,26.2628,26.3316,26.2556,26.328,72300.0
2006-07-31 12:20:00,72.67,72.84,72.67,72.84,66300.0,26.328,26.3896,26.328,26.3896,66300.0
2006-07-31 12:30:00,72.83,72.84,72.72,72.73,46600.0,26.386,26.3896,26.3461,26.3498,46600.0
2006-07-31 12:40:00,72.71,72.74,72.67,72.67,29800.0,26.3425,26.3534,26.328,26.328,29800.0
2006-07-31 12:50:00,72.67,72.69,72.58,72.66,25600.0,26.328,26.3353,26.2954,26.3244,25600.0
2006-07-31 13:00:00,72.66,72.72,72.61,72.72,28400.0,26.3244,26.3461,26.3063,26.3461,28400.0
2006-07-31 13:10:00,72.7,72.8,72.65,72.76,32100.0,26.3389,26.3751,26.3208,26.3606,32100.0
2006-07-31 13:20:00,72.73,72.75,72.68,72.69,34300.0,26.3498,26.357,26.3316,26.3353,34300.0
2006-07-31 13:30:00,72.7,72.82,72.69,72.81,47000.0,26.3389,26.3824,26.3353,26.3787,47000.0
2006-07-31 13:40:00,72.8,72.89,72.71,72.83,54700.0,26.3751,26.4077,26.3425,26.386,54700.0
2006-07-31 13:50:00,72.85,72.85,72.77,72.78,54000.0,26.3932,26.3932,26.3643,26.3679,54000.0
2006-07-31 14:00:00,72.77,72.8,72.68,72.69,78500.0,26.3643,26.3751,26.3316,26.3353,78500.0
2006-07-31 14:10:00,72.69,72.78,72.66,72.75,73900.0,26.3353,26.3679,26.3244,26.357,73900.0
2006-07-31 14:20:00,72.78,72.84,72.73,72.79,46700.0,26.3679,26.3896,26.3498,26.3715,46700.0
2006-07-31 14:30:00,72.77,72.79,72.68,72.71,38900.0,26.3643,26.3715,26.3316,26.3425,38900.0
2006-07-31 14:40:00,72.7,72.71,72.59,72.7,46200.0,26.3389,26.3425,26.299,26.3389,46200.0
2006-07-31 14:50:00,72.7,72.73,72.6,72.68,53100.0,26.3389,26.3498,26.3027,26.3316,53100.0
2006-07-31 15:00:00,72.69,72.72,72.67,72.69,32200.0,26.3353,26.3461,26.328,26.3353,32200.0
2006-07-31 15:10:00,72.69,72.8,72.68,72.78,51200.0,26.3353,26.3751,26.3316,26.3679,51200.0
2006-07-31 15:20:00,72.78,72.81,72.62,72.67,46600.0,26.3679,26.3787,26.3099,26.328,46600.0
2006-07-31 15:30:00,72.67,72.7,72.65,72.67,42900.0,26.328,26.3389,26.3208,26.328,42900.0
2006-07-31 15:40:00,72.66,72.72,72.6,72.64,60100.0,26.3244,26.3461,26.3027,26.3172,60100.0
2006-07-31 15:50:00,72.64,72.64,72.55,72.55,92200.0,26.3172,26.3172,26.2845,26.2845,92200.0
2006-08-01 09:30:00,72.17,72.25,72.1,72.12,76700.0,26.1469,26.1759,26.1215,26.1288,76700.0
2006-08-01 09:40:00,72.11,72.2,71.98,72.18,85900.0,26.1251,26.1577,26.078,26.1505,85900.0
2006-08-01 09:50:00,72.17,72.28,72.03,72.2,69600.0,26.1469,26.1867,26.0962,26.1577,69600.0
2006-08-01 10:00:00,72.23,72.23,71.72,71.8,125700.0,26.1686,26.1686,25.9838,26.0128,125700.0
2006-08-01 10:10:00,71.8,71.81,71.57,71.65,134600.0,26.0128,26.0164,25.9295,25.9585,134600.0
2006-08-01 10:20:00,71.65,71.73,71.65,71.71,85900.0,25.9585,25.9875,25.9585,25.9802,85900.0
2006-08-01 10:30:00,71.74,71.76,71.65,71.71,104300.0,25.9911,25.9983,25.9585,25.9802,104300.0
2006-08-01 10:40:00,71.71,71.79,71.71,71.79,57300.0,25.9802,26.0092,25.9802,26.0092,57300.0
2006-08-01 10:50:00,71.79,71.85,71.74,71.77,77600.0,26.0092,26.0309,25.9911,26.002,77600.0
2006-08-01 11:00:00,71.77,71.89,71.76,71.83,32000.0,26.002,26.0454,25.9983,26.0237,32000.0
2006-08-01 11:10:00,71.82,71.9,71.79,71.88,68500.0,26.0201,26.0491,26.0092,26.0418,68500.0
2006-08-01 11:20:00,71.88,71.94,71.83,71.92,34500.0,26.0418,26.0635,26.0237,26.0563,34500.0
2006-08-01 11:30:00,71.92,72.13,71.89,72.11,35600.0,26.0563,26.1324,26.0454,26.1251,35600.0
2006-08-01 11:40:00,72.13,72.2,72.12,72.14,16100.0,26.1324,26.1577,26.1288,26.136,16100.0
2006-08-01 11:50:00,72.13,72.16,72.11,72.14,22300.0,26.1324,26.1433,26.1251,26.136,22300.0
2006-08-01 12:00:00,72.14,72.25,72.1,72.25,33200.0,26.136,26.1759,26.1215,26.1759,33200.0
2006-08-01 12:10:00,72.26,72.33,72.24,72.26,44100.0,26.1795,26.2048,26.1722,26.1795,44100.0
2006-08-01 12:20:00,72.24,72.26,72.19,72.2,37900.0,26.1722,26.1795,26.1541,26.1577,37900.0
2006-08-01 12:30:00,72.16,72.26,72.15,72.25,12600.0,26.1433,26.1795,26.1396,26.1759,12600.0
2006-08-01 12:40:00,72.28,72.28,72.19,72.19,17200.0,26.1867,26.1867,26.1541,26.1541,17200.0
2006-08-01 12:50:00,72.18,72.26,72.16,72.25,16800.0,26.1505,26.1795,26.1433,26.1759,16800.0
2006-08-01 13:00:00,72.25,72.25,72.17,72.19,10200.0,26.1759,26.1759,26.1469,26.1541,10200.0
2006-08-01 13:10:00,72.18,72.21,72.16,72.18,11600.0,26.1505,26.1614,26.1433,26.1505,11600.0
2006-08-01 13:20:00,72.19,72.19,72.03,72.05,37300.0,26.1541,26.1541,26.0962,26.1034,37300.0
2006-08-01 13:30:00,72.03,72.07,72.0,72.07,14600.0,26.0962,26.1106,26.0853,26.1106,14600.0
2006-08-01 13:40:00,72.07,72.16,72.06,72.14,18400.0,26.1106,26.1433,26.107,26.136,18400.0
2006-08-01 13:50:00,72.14,72.14,72.02,72.02,27300.0,26.136,26.136,26.0925,26.0925,27300.0
2006-08-01 14:00:00,72.05,72.16,72.05,72.08,21500.0,26.1034,26.1433,26.1034,26.1143,21500.0
2006-08-01 14:10:00,72.08,72.16,72.05,72.13,26900.0,26.1143,26.1433,26.1034,26.1324,26900.0
2006-08-01 14:20:00,72.11,72.15,72.08,72.09,43800.0,26.1251,26.1396,26.1143,26.1179,43800.0
2006-08-01 14:30:00,72.1,72.12,72.08,72.1,17400.0,26.1215,26.1288,26.1143,26.1215,17400.0
2006-08-01 14:40:00,72.11,72.13,72.1,72.12,15100.0,26.1251,26.1324,26.1215,26.1288,15100.0
2006-08-01 14:50:00,72.12,72.18,72.09,72.15,20100.0,26.1288,26.1505,26.1179,26.1396,20100.0
2006-08-01 15:00:00,72.15,72.19,72.13,72.16,42400.0,26.1396,26.1541,26.1324,26.1433,42400.0
2006-08-01 15:10:00,72.16,72.17,72.14,72.17,18500.0,26.1433,26.1469,26.136,26.1469,18500.0
2006-08-01 15:20:00,72.17,72.26,72.17,72.25,62100.0,26.1469,26.1795,26.1469,26.1759,62100.0
2006-08-01 15:30:00,72.26,72.34,72.25,72.34,60400.0,26.1795,26.2085,26.1759,26.2085,60400.0
2006-08-01 15:40:00,72.34,72.37,72.31,72.35,97000.0,26.2085,26.2193,26.1976,26.2121,97000.0
2006-08-01 15:50:00,72.36,72.45,72.34,72.45,148300.0,26.2157,26.2483,26.2085,26.2483,148300.0
2006-08-02 09:30:00,72.88,72.94,72.83,72.92,135600.0,26.4041,26.4258,26.386,26.4186,135600.0
2006-08-02 09:40:00,72.91,73.0,72.82,72.91,145400.0,26.415,26.4476,26.3824,26.415,145400.0
2006-08-02 09:50:00,72.91,73.0,72.79,72.82,71600.0,26.415,26.4476,26.3715,26.3824,71600.0
2006-08-02 10:00:00,72.82,72.98,72.82,72.87,90300.0,26.3824,26.4403,26.3824,26.4005,90300.0
2006-08-02 10:10:00,72.86,72.89,72.76,72.79,56400.0,26.3969,26.4077,26.3606,26.3715,56400.0
2006-08-02 10:20:00,72.8,72.82,72.68,72.7,88600.0,26.3751,26.3824,26.3316,26.3389,88600.0
2006-08-02 10:30:00,72.73,72.85,72.64,72.76,93200.0,26.3498,26.3932,26.3172,26.3606,93200.0
2006-08-02 10:40:00,72.77,72.86,72.72,72.79,79900.0,26.3643,26.3969,26.3461,26.3715,79900.0
2006-08-02 10:50:00,72.77,72.89,72.77,72.88,38500.0,26.3643,26.4077,26.3643,26.4041,38500.0
2006-08-02 11:00:00,72.87,72.92,72.81,72.91,31000.0,26.4005,26.4186,26.3787,26.415,31000.0
2006-08-02 11:10:00,72.92,73.02,72.91,72.99,140100.0,26.4186,26.4548,26.415,26.444,140100.0
2006-08-02 11:20:00,72.99,73.19,72.97,73.16,102000.0,26.444,26.5164,26.4367,26.5055,102000.0
2006-08-02 11:30:00,73.18,73.26,73.14,73.17,59900.0,26.5128,26.5418,26.4983,26.5092,59900.0
2006-08-02 11:40:00,73.17,73.23,73.17,73.2,16700.0,26.5092,26.5309,26.5092,26.52,16700.0
2006-08-02 11:50:00,73.17,73.28,73.17,73.28,31000.0,26.5092,26.549,26.5092,26.549,31000.0
2006-08-02 12:00:00,73.26,73.28,73.2,73.25,33300.0,26.5418,26.549,26.52,26.5382,33300.0
2006-08-02 12:10:00,73.23,73.26,73.14,73.14,40500.0,26.5309,26.5418,26.4983,26.4983,40500.0
2006-08-02 12:20:00,73.15,73.15,73.04,73.05,30400.0,26.5019,26.5019,26.4621,26.4657,30400.0
2006-08-02 12:30:00,73.05,73.05,72.97,73.0,35900.0,26.4657,26.4657,26.4367,26.4476,35900.0
2006-08-02 12:40:00,72.98,73.01,72.91,72.91,27300.0,26.4403,26.4512,26.415,26.415,27300.0
2006-08-02 12:50:00,72.92,72.98,72.88,72.96,53400.0,26.4186,26.4403,26.4041,26.4331,53400.0
2006-08-02 13:00:00,72.95,73.01,72.93,73.0,31200.0,26.4295,26.4512,26.4222,26.4476,31200.0
2006-08-02 13:10:00,73.0,73.04,72.96,72.98,31300.0,26.4476,26.4621,26.4331,26.4403,31300.0
2006-08-02 13:20:00,72.99,73.01,72.93,73.0,61800.0,26.444,26.4512,26.4222,26.4476,61800.0
2006-08-02 13:30:00,73.0,73.05,72.94,73.01,38300.0,26.4476,26.4657,26.4258,26.4512,38300.0
2006-08-02 13:40:00,73.0,73.08,72.97,73.07,52600.0,26.4476,26.4766,26.4367,26.4729,52600.0
2006-08-02 13:50:00,73.09,73.09,73.05,73.05,21800.0,26.4802,26.4802,26.4657,26.4657,21800.0
2006-08-02 14:00:00,73.07,73.09,73.03,73.09,21400.0,26.4729,26.4802,26.4584,26.4802,21400.0
2006-08-02 14:10:00,73.1,73.12,72.99,72.99,48000.0,26.4838,26.4911,26.444,26.444,48000.0
2006-08-02 14:20:00,72.99,72.99,72.72,72.75,78100.0,26.444,26.444,26.3461,26.357,78100.0
2006-08-02 14:30:00,72.75,72.83,72.73,72.79,58200.0,26.357,26.386,26.3498,26.3715,58200.0
2006-08-02 14:40:00,72.8,72.84,72.72,72.77,77200.0,26.3751,26.3896,26.3461,26.3643,77200.0
2006-08-02 14:50:00,72.77,72.78,72.57,72.57,71400.0,26.3643,26.3679,26.2918,26.2918,71400.0
2006-08-02 15:00:00,72.56,72.59,72.45,72.5,84300.0,26.2882,26.299,26.2483,26.2664,84300.0
2006-08-02 15:10:00,72.5,72.61,72.46,72.61,73600.0,26.2664,26.3063,26.2519,26.3063,73600.0
2006-08-02 15:20:00,72.61,72.67,72.57,72.65,60100.0,26.3063,26.328,26.2918,26.3208,60100.0
2006-08-02 15:30:00,72.63,72.77,72.61,72.69,113500.0,26.3135,26.3643,26.3063,26.3353,113500.0
2006-08-02 15:40:00,72.69,72.79,72.69,72.7,61000.0,26.3353,26.3715,26.3353,26.3389,61000.0
2006-08-02 15:50:00,72.72,72.76,72.65,72.76,111900.0,26.3461,26.3606,26.3208,26.3606,111900.0
2006-08-03 09:30:00,72.35,72.39,72.33,72.34,72800.0,26.2121,26.2266,26.2048,26.2085,72800.0
2006-08-03 09:40:00,72.35,72.42,72.33,72.42,107300.0,26.2121,26.2374,26.2048,26.2374,107300.0
2006-08-03 09:50:00,72.4,72.4,72.3,72.34,44900.0,26.2302,26.2302,26.194,26.2085,44900.0
2006-08-03 10:00:00,72.36,72.37,72.13,72.15,161500.0,26.2157,26.2193,26.1324,26.1396,161500.0
2006-08-03 10:10:00,72.14,72.21,71.98,72.2,85300.0,26.136,26.1614,26.078,26.1577,85300.0
2006-08-03 10:20:00,72.19,72.28,72.13,72.22,87800.0,26.1541,26.1867,26.1324,26.165,87800.0
2006-08-03 10:30:00,72.22,72.24,72.08,72.08,124800.0,26.165,26.1722,26.1143,26.1143,124800.0
2006-08-03 10:40:00,72.04,72.22,72.04,72.17,67100.0,26.0998,26.165,26.0998,26.1469,67100.0
2006-08-03 10:50:00,72.17,72.24,72.07,72.23,65100.0,26.1469,26.1722,26.1106,26.1686,65100.0
2006-08-03 11:00:00,72.23,72.35,72.23,72.27,109800.0,26.1686,26.2121,26.1686,26.1831,109800.0
2006-08-03 11:10:00,72.27,72.29,72.02,72.05,76000.0,26.1831,26.1904,26.0925,26.1034,76000.0
2006-08-03 11:20:00,72.05,72.11,71.98,72.01,48800.0,26.1034,26.1251,26.078,26.0889,48800.0
2006-08-03 11:30:00,72.0,72.04,71.91,71.91,61500.0,26.0853,26.0998,26.0527,26.0527,61500.0
2006-08-03 11:40:00,71.92,72.11,71.91,72.1,25200.0,26.0563,26.1251,26.0527,26.1215,25200.0
2006-08-03 11:50:00,72.11,72.11,72.04,72.06,14900.0,26.1251,26.1251,26.0998,26.107,14900.0
2006-08-03 12:00:00,72.07,72.12,72.0,72.03,32700.0,26.1106,26.1288,26.0853,26.0962,32700.0
2006-08-03 12:10:00,72.04,72.06,72.0,72.04,12600.0,26.0998,26.107,26.0853,26.0998,12600.0
2006-08-03 12:20:00,72.04,72.08,71.98,72.08,17900.0,26.0998,26.1143,26.078,26.1143,17900.0
2006-08-03 12:30:00,72.1,72.14,72.06,72.08,44300.0,26.1215,26.136,26.107,26.1143,44300.0
2006-08-03 12:40:00,72.1,72.14,72.07,72.12,23200.0,26.1215,26.136,26.1106,26.1288,23200.0
2006-08-03 12:50:00,72.13,72.15,72.04,72.1,26000.0,26.1324,26.1396,26.0998,26.1215,26000.0
2006-08-03 13:00:00,72.09,72.3,72.09,72.25,52200.0,26.1179,26.194,26.1179,26.1759,52200.0
2006-08-03 13:10:00,72.25,72.26,72.21,72.25,24600.0,26.1759,26.1795,26.1614,26.1759,24600.0
2006-08-03 13:20:00,72.25,72.26,72.14,72.17,39600.0,26.1759,26.1795,26.136,26.1469,39600.0
2006-08-03 13:30:00,72.16,72.21,72.14,72.19,24400.0,26.1433,26.1614,26.136,26.1541,24400.0
2006-08-03 13:40:00,72.21,72.31,72.21,72.28,29200.0,26.1614,26.1976,26.1614,26.1867,29200.0
2006-08-03 13:50:00,72.28,72.37,72.27,72.3,27500.0,26.1867,26.2193,26.1831,26.194,27500.0
2006-08-03 14:00:00,72.3,72.38,72.28,72.33,42500.0,26.194,26.223,26.1867,26.2048,42500.0
2006-08-03 14:10:00,72.35,72.46,72.29,72.29,80900.0,26.2121,26.2519,26.1904,26.1904,80900.0
2006-08-03 14:20:00,72.28,72.35,72.21,72.35,30200.0,26.1867,26.2121,26.1614,26.2121,30200.0
2006-08-03 14:30:00,72.34,72.35,72.27,72.31,28800.0,26.2085,26.2121,26.1831,26.1976,28800.0
2006-08-03 14:40:00,72.3,72.34,72.27,72.28,54400.0,26.194,26.2085,26.1831,26.1867,54400.0
2006-08-03 14:50:00,72.28,72.45,72.27,72.3,47100.0,26.1867,26.2483,26.1831,26.194,47100.0
2006-08-03 15:00:00,72.28,72.33,72.25,72.31,35600.0,26.1867,26.2048,26.1759,26.1976,35600.0
2006-08-03 15:10:00,72.31,72.38,72.3,72.38,60100.0,26.1976,26.223,26.194,26.223,60100.0
2006-08-03 15:20:00,72.38,72.43,72.32,72.36,94200.0,26.223,26.2411,26.2012,26.2157,94200.0
2006-08-03 15:30:00,72.36,72.39,72.31,72.34,101400.0,26.2157,26.2266,26.1976,26.2085,101400.0
2006-08-03 15:40:00,72.34,72.36,72.29,72.31,67300.0,26.2085,26.2157,26.1904,26.1976,67300.0
2006-08-03 15:50:00,72.31,72.31,71.98,72.01,124000.0,26.1976,26.1976,26.078,26.0889,124000.0
2006-08-04 09:30:00,72.52,72.58,72.51,72.54,72100.0,26.2737,26.2954,26.2701,26.2809,72100.0
2006-08-04 09:40:00,72.54,72.69,72.54,72.56,72900.0,26.2809,26.3353,26.2809,26.2882,72900.0
2006-08-04 09:50:00,72.56,72.57,72.42,72.49,175500.0,26.2882,26.2918,26.2374,26.2628,175500.0
2006-08-04 10:00:00,72.5,72.62,72.39,72.51,98400.0,26.2664,26.3099,26.2266,26.2701,98400.0
2006-08-04 10:10:00,72.5,72.51,72.2,72.22,86200.0,26.2664,26.2701,26.1577,26.165,86200.0
2006-08-04 10:20:00,72.23,72.46,72.22,72.42,84500.0,26.1686,26.2519,26.165,26.2374,84500.0
2006-08-04 10:30:00,72.42,72.67,72.42,72.61,70000.0,26.2374,26.328,26.2374,26.3063,70000.0
2006-08-04 10:40:00,72.58,72.66,72.52,72.63,40000.0,26.2954,26.3244,26.2737,26.3135,40000.0
2006-08-04 10:50:00,72.6,72.77,72.55,72.7,51700.0,26.3027,26.3643,26.2845,26.3389,51700.0
2006-08-04 11:00:00,72.7,72.8,72.69,72.76,70000.0,26.3389,26.3751,26.3353,26.3606,70000.0
2006-08-04 11:10:00,72.75,72.81,72.67,72.78,33700.0,26.357,26.3787,26.328,26.3679,33700.0
2006-08-04 11:20:00,72.77,72.8,72.67,72.74,45500.0,26.3643,26.3751,26.328,26.3534,45500.0
2006-08-04 11:30:00,72.74,72.77,72.66,72.72,88100.0,26.3534,26.3643,26.3244,26.3461,88100.0
2006-08-04 11:40:00,72.71,72.71,72.62,72.66,33200.0,26.3425,26.3425,26.3099,26.3244,33200.0
2006-08-04 11:50:00,72.64,72.64,72.27,72.3,85000.0,26.3172,26.3172,26.1831,26.194,85000.0
2006-08-04 12:00:00,72.27,72.41,72.25,72.41,45300.0,26.1831,26.2338,26.1759,26.2338,45300.0
2006-08-04 12:10:00,72.41,72.48,72.33,72.36,44400.0,26.2338,26.2592,26.2048,26.2157,44400.0
2006-08-04 12:20:00,72.38,72.38,72.25,72.34,90500.0,26.223,26.223,26.1759,26.2085,90500.0
2006-08-04 12:30:00,72.34,72.35,72.12,72.14,54900.0,26.2085,26.2121,26.1288,26.136,54900.0
2006-08-04 12:40:00,72.14,72.34,72.14,72.28,39600.0,26.136,26.2085,26.136,26.1867,39600.0
2006-08-04 12:50:00,72.28,72.35,72.26,72.27,18600.0,26.1867,26.2121,26.1795,26.1831,18600.0
2006-08-04 13:00:00,72.26,72.34,72.25,72.31,23700.0,26.1795,26.2085,26.1759,26.1976,23700.0
2006-08-04 13:10:00,72.31,72.31,72.05,72.09,45100.0,26.1976,26.1976,26.1034,26.1179,45100.0
2006-08-04 13:20:00,72.08,72.14,72.0,72.12,52300.0,26.1143,26.136,26.0853,26.1288,52300.0
2006-08-04 13:30:00,72.12,72.12,72.0,72.09,25100.0,26.1288,26.1288,26.0853,26.1179,25100.0
2006-08-04 13:40:00,72.09,72.23,72.08,72.23,32800.0,26.1179,26.1686,26.1143,26.1686,32800.0
2006-08-04 13:50:00,72.25,72.31,72.15,72.26,28700.0,26.1759,26.1976,26.1396,26.1795,28700.0
2006-08-04 14:00:00,72.24,72.48,72.23,72.46,44500.0,26.1722,26.2592,26.1686,26.2519,44500.0
2006-08-04 14:10:00,72.46,72.48,72.36,72.38,27100.0,26.2519,26.2592,26.2157,26.223,27100.0
2006-08-04 14:20:00,72.38,72.47,72.31,72.42,50900.0,26.223,26.2556,26.1976,26.2374,50900.0
2006-08-04 14:30:00,72.43,72.61,72.43,72.61,21000.0,26.2411,26.3063,26.2411,26.3063,21000.0
2006-08-04 14:40:00,72.64,72.65,72.47,72.52,41100.0,26.3172,26.3208,26.2556,26.2737,41100.0
2006-08-04 14:50:00,72.48,72.54,72.41,72.44,24200.0,26.2592,26.2809,26.2338,26.2447,24200.0
2006-08-04 15:00:00,72.42,72.5,72.33,72.42,30100.0,26.2374,26.2664,26.2048,26.2374,30100.0
2006-08-04 15:10:00,72.47,72.52,72.43,72.44,22600.0,26.2556,26.2737,26.2411,26.2447,22600.0
2006-08-04 15:20:00,72.45,72.51,72.37,72.51,44700.0,26.2483,26.2701,26.2193,26.2701,44700.0
2006-08-04 15:30:00,72.51,72.62,72.43,72.5,58400.0,26.2701,26.3099,26.2411,26.2664,58400.0
2006-08-04 15:40:00,72.51,72.52,72.43,72.46,43900.0,26.2701,26.2737,26.2411,26.2519,43900.0
2006-08-04 15:50:00,72.46,72.52,72.4,72.46,46000.0,26.2519,26.2737,26.2302,26.2519,46000.0
2006-08-07 09:30:00,71.06,71.14,70.9,70.99,519400.0,25.7447,25.7737,25.6868,25.7194,519400.0
2006-08-07 09:40:00,70.96,71.05,70.93,70.99,378300.0,25.7085,25.7411,25.6976,25.7194,378300.0
2006-08-07 09:50:00,70.99,71.23,70.99,71.16,412000.0,25.7194,25.8063,25.7194,25.781,412000.0
2006-08-07 10:00:00,71.17,71.37,71.11,71.36,238800.0,25.7846,25.857,25.7628,25.8534,238800.0
2006-08-07 10:10:00,71.35,71.36,71.22,71.28,264700.0,25.8498,25.8534,25.8027,25.8244,264700.0
2006-08-07 10:20:00,71.28,71.47,71.23,71.33,172800.0,25.8244,25.8933,25.8063,25.8425,172800.0
2006-08-07 10:30:00,71.33,71.4,71.29,71.35,180900.0,25.8425,25.8679,25.8281,25.8498,180900.0
2006-08-07 10:40:00,71.35,71.46,71.33,71.45,187400.0,25.8498,25.8896,25.8425,25.886,187400.0
2006-08-07 10:50:00,71.45,71.54,71.44,71.48,225500.0,25.886,25.9186,25.8824,25.8969,225500.0
2006-08-07 11:00:00,71.49,71.5,71.4,71.41,59100.0,25.9005,25.9041,25.8679,25.8715,59100.0
2006-08-07 11:10:00,71.41,71.43,71.25,71.26,211300.0,25.8715,25.8788,25.8136,25.8172,211300.0
2006-08-07 11:20:00,71.28,71.3,71.21,71.23,75900.0,25.8244,25.8317,25.7991,25.8063,75900.0
2006-08-07 11:30:00,71.24,71.24,71.1,71.14,193900.0,25.8099,25.8099,25.7592,25.7737,193900.0
2006-08-07 11:40:00,71.14,71.16,71.05,71.14,93500.0,25.7737,25.781,25.7411,25.7737,93500.0
2006-08-07 11:50:00,71.14,71.16,71.05,71.13,52600.0,25.7737,25.781,25.7411,25.7701,52600.0
2006-08-07 12:00:00,71.13,71.22,71.13,71.17,81500.0,25.7701,25.8027,25.7701,25.7846,81500.0
2006-08-07 12:10:00,71.17,71.18,71.1,71.15,39200.0,25.7846,25.7882,25.7592,25.7773,39200.0
2006-08-07 12:20:00,71.14,71.32,71.14,71.27,42600.0,25.7737,25.8389,25.7737,25.8208,42600.0
2006-08-07 12:30:00,71.27,71.45,71.27,71.44,75700.0,25.8208,25.886,25.8208,25.8824,75700.0
2006-08-07 12:40:00,71.44,71.47,71.29,71.29,50400.0,25.8824,25.8933,25.8281,25.8281,50400.0
2006-08-07 12:50:00,71.27,71.31,71.21,71.25,59000.0,25.8208,25.8353,25.7991,25.8136,59000.0
2006-08-07 13:00:00,71.24,71.26,71.18,71.19,63000.0,25.8099,25.8172,25.7882,25.7918,63000.0
2006-08-07 13:10:00,71.19,71.28,71.16,71.24,51900.0,25.7918,25.8244,25.781,25.8099,51900.0
2006-08-07 13:20:00,71.23,71.28,71.18,71.26,55400.0,25.8063,25.8244,25.7882,25.8172,55400.0
2006-08-07 13:30:00,71.25,71.38,71.23,71.26,63100.0,25.8136,25.8607,25.8063,25.8172,63100.0
2006-08-07 13:40:00,71.25,71.27,71.01,71.05,95700.0,25.8136,25.8208,25.7266,25.7411,95700.0
2006-08-07 13:50:00,71.08,71.08,71.0,71.01,38300.0,25.752,25.752,25.723,25.7266,38300.0
2006-08-07 14:00:00,71.0,71.0,70.8,70.83,115700.0,25.723,25.723,25.6505,25.6614,115700.0
2006-08-07 14:10:00,70.83,70.94,70.76,70.94,68900.0,25.6614,25.7013,25.636,25.7013,68900.0
2006-08-07 14:20:00,70.95,70.95,70.8,70.81,60000.0,25.7049,25.7049,25.6505,25.6542,60000.0
2006-08-07 14:30:00,70.8,70.88,70.71,70.71,172500.0,25.6505,25.6795,25.6179,25.6179,172500.0
2006-08-07 14:40:00,70.71,70.8,70.56,70.67,135700.0,25.6179,25.6505,25.5636,25.6034,135700.0
2006-08-07 14:50:00,70.66,70.71,70.64,70.66,98800.0,25.5998,25.6179,25.5926,25.5998,98800.0
2006-08-07 15:00:00,70.66,70.71,70.66,70.66,284500.0,25.5998,25.6179,25.5998,25.5998,284500.0
2006-08-07 15:10:00,70.66,70.68,70.52,70.52,172400.0,25.5998,25.6071,25.5491,25.5491,172400.0
2006-08-07 15:20:00,70.51,70.58,70.24,70.3,277200.0,25.5455,25.5708,25.4476,25.4694,277200.0
2006-08-07 15:30:00,70.29,70.54,70.29,70.52,132200.0,25.4658,25.5563,25.4658,25.5491,132200.0
2006-08-07 15:40:00,70.53,70.57,70.35,70.47,172500.0,25.5527,25.5672,25.4875,25.531,172500.0
2006-08-07 15:50:00,70.45,71.25,70.4,70.45,208800.0,25.5237,25.8136,25.5056,25.5237,208800.0
2006-08-08 09:30:00,69.85,69.86,69.58,69.67,318200.0,25.3063,25.31,25.2085,25.2411,318200.0
2006-08-08 09:40:00,69.66,69.72,69.53,69.69,287000.0,25.2375,25.2593,25.1904,25.2484,287000.0
2006-08-08 09:50:00,69.72,69.79,69.65,69.77,252400.0,25.2593,25.2846,25.2339,25.2774,252400.0
2006-08-08 10:00:00,69.77,69.96,69.74,69.95,361400.0,25.2774,25.3462,25.2665,25.3426,361400.0
2006-08-08 10:10:00,69.98,70.12,69.97,70.09,170200.0,25.3534,25.4042,25.3498,25.3933,170200.0
2006-08-08 10:20:00,70.11,70.16,69.97,70.04,200500.0,25.4005,25.4187,25.3498,25.3752,200500.0
2006-08-08 10:30:00,70.05,70.07,69.98,70.0,222400.0,25.3788,25.3861,25.3534,25.3607,222400.0
2006-08-08 10:40:00,70.01,70.12,70.0,70.06,83200.0,25.3643,25.4042,25.3607,25.3824,83200.0
2006-08-08 10:50:00,70.07,70.23,70.06,70.21,151900.0,25.3861,25.444,25.3824,25.4368,151900.0
2006-08-08 11:00:00,70.21,70.31,70.12,70.27,115500.0,25.4368,25.473,25.4042,25.4585,115500.0
2006-08-08 11:10:00,70.25,70.39,70.21,70.33,100800.0,25.4513,25.502,25.4368,25.4803,100800.0
2006-08-08 11:20:00,70.34,70.38,70.21,70.26,170900.0,25.4839,25.4984,25.4368,25.4549,170900.0
2006-08-08 11:30:00,70.27,70.28,70.15,70.15,137300.0,25.4585,25.4621,25.415,25.415,137300.0
2006-08-08 11:40:00,70.13,70.14,70.01,70.05,83000.0,25.4078,25.4114,25.3643,25.3788,83000.0
2006-08-08 11:50:00,70.04,70.35,70.02,70.35,88000.0,25.3752,25.4875,25.3679,25.4875,88000.0
2006-08-08 12:00:00,70.34,70.35,70.23,70.23,49700.0,25.4839,25.4875,25.444,25.444,49700.0
2006-08-08 12:10:00,70.25,70.37,70.23,70.35,30300.0,25.4513,25.4947,25.444,25.4875,30300.0
2006-08-08 12:20:00,70.36,70.41,70.35,70.41,35500.0,25.4911,25.5092,25.4875,25.5092,35500.0
2006-08-08 12:30:00,70.4,70.42,70.32,70.37,37500.0,25.5056,25.5129,25.4766,25.4947,37500.0
2006-08-08 12:40:00,70.36,70.38,70.33,70.35,24100.0,25.4911,25.4984,25.4803,25.4875,24100.0
2006-08-08 12:50:00,70.35,70.36,70.3,70.31,45700.0,25.4875,25.4911,25.4694,25.473,45700.0
2006-08-08 13:00:00,70.31,70.32,70.25,70.26,16600.0,25.473,25.4766,25.4513,25.4549,16600.0
2006-08-08 13:10:00,70.27,70.28,70.13,70.17,27100.0,25.4585,25.4621,25.4078,25.4223,27100.0
2006-08-08 13:20:00,70.17,70.2,70.12,70.14,33800.0,25.4223,25.4332,25.4042,25.4114,33800.0
2006-08-08 13:30:00,70.12,70.26,70.11,70.2,29500.0,25.4042,25.4549,25.4005,25.4332,29500.0
2006-08-08 13:40:00,70.2,70.21,70.09,70.13,29200.0,25.4332,25.4368,25.3933,25.4078,29200.0
2006-08-08 13:50:00,70.13,70.15,70.08,70.14,35300.0,25.4078,25.415,25.3897,25.4114,35300.0
2006-08-08 14:00:00,70.14,70.14,70.08,70.1,29700.0,25.4114,25.4114,25.3897,25.3969,29700.0
2006-08-08 14:10:00,70.1,70.43,70.05,70.42,120500.0,25.3969,25.5165,25.3788,25.5129,120500.0
2006-08-08 14:20:00,70.44,70.5,70.1,70.22,130800.0,25.5201,25.5418,25.3969,25.4404,130800.0
2006-08-08 14:30:00,70.25,70.38,70.21,70.35,81200.0,25.4513,25.4984,25.4368,25.4875,81200.0
2006-08-08 14:40:00,70.33,70.51,70.33,70.4,85600.0,25.4803,25.5455,25.4803,25.5056,85600.0
2006-08-08 14:50:00,70.4,70.44,70.24,70.26,45500.0,25.5056,25.5201,25.4476,25.4549,45500.0
2006-08-08 15:00:00,70.25,70.37,70.23,70.24,39300.0,25.4513,25.4947,25.444,25.4476,39300.0
2006-08-08 15:10:00,70.24,70.28,70.08,70.14,73800.0,25.4476,25.4621,25.3897,25.4114,73800.0
2006-08-08 15:20:00,70.13,70.14,70.02,70.09,87300.0,25.4078,25.4114,25.3679,25.3933,87300.0
2006-08-08 15:30:00,70.07,70.09,69.97,70.0,161300.0,25.3861,25.3933,25.3498,25.3607,161300.0
2006-08-08 15:40:00,70.0,70.19,69.95,70.19,121400.0,25.3607,25.4295,25.3426,25.4295,121400.0
2006-08-08 15:50:00,70.19,70.21,70.1,70.15,95700.0,25.4295,25.4368,25.3969,25.415,95700.0
2006-08-09 09:30:00,70.57,70.72,70.36,70.42,315000.0,25.7817,25.8365,25.705,25.7269,315000.0
2006-08-09 09:40:00,70.38,70.53,70.37,70.52,127700.0,25.7123,25.7671,25.7087,25.7635,127700.0
2006-08-09 09:50:00,70.51,70.51,70.39,70.46,146400.0,25.7598,25.7598,25.716,25.7415,146400.0
2006-08-09 10:00:00,70.47,70.61,70.46,70.53,226800.0,25.7452,25.7963,25.7415,25.7671,226800.0
2006-08-09 10:10:00,70.55,70.55,70.42,70.53,154400.0,25.7744,25.7744,25.7269,25.7671,154400.0
2006-08-09 10:20:00,70.53,70.62,70.46,70.52,132300.0,25.7671,25.8,25.7415,25.7635,132300.0
2006-08-09 10:30:00,70.54,70.71,70.51,70.52,298800.0,25.7708,25.8329,25.7598,25.7635,298800.0
2006-08-09 10:40:00,70.52,70.6,70.51,70.56,121900.0,25.7635,25.7927,25.7598,25.7781,121900.0
2006-08-09 10:50:00,70.59,70.85,70.58,70.85,165400.0,25.789,25.884,25.7854,25.884,165400.0
2006-08-09 11:00:00,70.85,70.94,70.82,70.92,95200.0,25.884,25.9169,25.8731,25.9096,95200.0
2006-08-09 11:10:00,70.93,71.0,70.89,70.9,158400.0,25.9132,25.9388,25.8986,25.9023,158400.0
2006-08-09 11:20:00,70.9,71.0,70.81,70.82,103400.0,25.9023,25.9388,25.8694,25.8731,103400.0
2006-08-09 11:30:00,70.82,70.95,70.8,70.84,113500.0,25.8731,25.9205,25.8657,25.8804,113500.0
2006-08-09 11:40:00,70.85,70.92,70.79,70.8,95700.0,25.884,25.9096,25.8621,25.8657,95700.0
2006-08-09 11:50:00,70.82,70.89,70.76,70.77,48600.0,25.8731,25.8986,25.8511,25.8548,48600.0
2006-08-09 12:00:00,70.77,70.83,70.71,70.83,85700.0,25.8548,25.8767,25.8329,25.8767,85700.0
2006-08-09 12:10:00,70.82,70.83,70.7,70.75,71800.0,25.8731,25.8767,25.8292,25.8475,71800.0
2006-08-09 12:20:00,70.75,70.77,70.71,70.75,61700.0,25.8475,25.8548,25.8329,25.8475,61700.0
2006-08-09 12:30:00,70.73,70.76,70.72,70.73,38400.0,25.8402,25.8511,25.8365,25.8402,38400.0
2006-08-09 12:40:00,70.73,70.74,70.68,70.68,51500.0,25.8402,25.8438,25.8219,25.8219,51500.0
2006-08-09 12:50:00,70.67,70.71,70.62,70.67,44000.0,25.8183,25.8329,25.8,25.8183,44000.0
2006-08-09 13:00:00,70.67,70.67,70.57,70.59,40300.0,25.8183,25.8183,25.7817,25.789,40300.0
2006-08-09 13:10:00,70.59,70.64,70.5,70.56,55000.0,25.789,25.8073,25.7561,25.7781,55000.0
2006-08-09 13:20:00,70.57,70.64,70.53,70.58,59200.0,25.7817,25.8073,25.7671,25.7854,59200.0
2006-08-09 13:30:00,70.57,70.58,70.5,70.55,63200.0,25.7817,25.7854,25.7561,25.7744,63200.0
2006-08-09 13:40:00,70.58,70.58,70.53,70.55,66400.0,25.7854,25.7854,25.7671,25.7744,66400.0
2006-08-09 13:50:00,70.54,70.6,70.5,70.54,61700.0,25.7708,25.7927,25.7561,25.7708,61700.0
2006-08-09 14:00:00,70.54,70.73,70.51,70.71,75200.0,25.7708,25.8402,25.7598,25.8329,75200.0
2006-08-09 14:10:00,70.7,70.74,70.5,70.5,71100.0,25.8292,25.8438,25.7561,25.7561,71100.0
2006-08-09 14:20:00,70.5,70.59,70.39,70.44,69500.0,25.7561,25.789,25.716,25.7342,69500.0
2006-08-09 14:30:00,70.44,70.49,70.3,70.43,84500.0,25.7342,25.7525,25.6831,25.7306,84500.0
2006-08-09 14:40:00,70.42,70.5,70.32,70.4,106600.0,25.7269,25.7561,25.6904,25.7196,106600.0
2006-08-09 14:50:00,70.4,70.47,70.37,70.44,70100.0,25.7196,25.7452,25.7087,25.7342,70100.0
2006-08-09 15:00:00,70.44,70.49,70.38,70.4,72200.0,25.7342,25.7525,25.7123,25.7196,72200.0
2006-08-09 15:10:00,70.4,70.41,70.25,70.27,83300.0,25.7196,25.7233,25.6648,25.6721,83300.0
2006-08-09 15:20:00,70.27,70.34,70.25,70.26,59400.0,25.6721,25.6977,25.6648,25.6685,59400.0
2006-08-09 15:30:00,70.26,70.4,70.25,70.4,113800.0,25.6685,25.7196,25.6648,25.7196,113800.0
2006-08-09 15:40:00,70.4,70.42,70.3,70.3,189400.0,25.7196,25.7269,25.6831,25.6831,189400.0
2006-08-09 15:50:00,70.3,70.31,70.25,70.26,147400.0,25.6831,25.6867,25.6648,25.6685,147400.0
2006-08-10 09:30:00,70.18,70.18,69.87,69.9,215200.0,25.6392,25.6392,25.526,25.5369,215200.0
2006-08-10 09:40:00,69.92,69.95,69.82,69.9,157200.0,25.5442,25.5552,25.5077,25.5369,157200.0
2006-08-10 09:50:00,69.88,70.04,69.86,70.01,163200.0,25.5296,25.5881,25.5223,25.5771,163200.0
2006-08-10 10:00:00,70.01,70.02,69.79,69.81,97600.0,25.5771,25.5808,25.4968,25.5041,97600.0
2006-08-10 10:10:00,69.81,69.92,69.8,69.89,205200.0,25.5041,25.5442,25.5004,25.5333,205200.0
2006-08-10 10:20:00,69.89,69.89,69.74,69.89,127400.0,25.5333,25.5333,25.4785,25.5333,127400.0
2006-08-10 10:30:00,69.89,69.99,69.78,69.83,182100.0,25.5333,25.5698,25.4931,25.5114,182100.0
2006-08-10 10:40:00,69.81,69.9,69.8,69.85,168100.0,25.5041,25.5369,25.5004,25.5187,168100.0
2006-08-10 10:50:00,69.84,69.84,69.73,69.79,91100.0,25.515,25.515,25.4748,25.4968,91100.0
2006-08-10 11:00:00,69.79,69.93,69.77,69.92,103400.0,25.4968,25.5479,25.4894,25.5442,103400.0
2006-08-10 11:10:00,69.9,69.91,69.76,69.78,73300.0,25.5369,25.5406,25.4858,25.4931,73300.0
2006-08-10 11:20:00,69.78,69.83,69.71,69.76,70700.0,25.4931,25.5114,25.4675,25.4858,70700.0
2006-08-10 11:30:00,69.74,69.77,69.65,69.67,60400.0,25.4785,25.4894,25.4456,25.4529,60400.0
2006-08-10 11:40:00,69.68,69.68,69.58,69.62,44000.0,25.4566,25.4566,25.42,25.4346,44000.0
2006-08-10 11:50:00,69.61,69.62,69.54,69.61,100000.0,25.431,25.4346,25.4054,25.431,100000.0
2006-08-10 12:00:00,69.61,69.62,69.44,69.53,96500.0,25.431,25.4346,25.3689,25.4018,96500.0
2006-08-10 12:10:00,69.52,69.58,69.42,69.43,89400.0,25.3981,25.42,25.3616,25.3652,89400.0
2006-08-10 12:20:00,69.43,69.49,69.4,69.46,69100.0,25.3652,25.3872,25.3543,25.3762,69100.0
2006-08-10 12:30:00,69.45,69.54,69.38,69.52,67300.0,25.3725,25.4054,25.347,25.3981,67300.0
2006-08-10 12:40:00,69.52,69.52,69.44,69.46,56800.0,25.3981,25.3981,25.3689,25.3762,56800.0
2006-08-10 12:50:00,69.45,69.48,69.4,69.41,63100.0,25.3725,25.3835,25.3543,25.3579,63100.0
2006-08-10 13:00:00,69.4,69.42,69.3,69.33,35500.0,25.3543,25.3616,25.3177,25.3287,35500.0
2006-08-10 13:10:00,69.3,69.35,69.21,69.26,59100.0,25.3177,25.336,25.2849,25.3031,59100.0
2006-08-10 13:20:00,69.26,69.29,69.21,69.27,100100.0,25.3031,25.3141,25.2849,25.3068,100100.0
2006-08-10 13:30:00,69.27,69.35,69.23,69.33,38900.0,25.3068,25.336,25.2922,25.3287,38900.0
2006-08-10 13:40:00,69.33,69.4,69.28,69.37,112300.0,25.3287,25.3543,25.3104,25.3433,112300.0
2006-08-10 13:50:00,69.38,69.4,69.26,69.32,36100.0,25.347,25.3543,25.3031,25.325,36100.0
2006-08-10 14:00:00,69.31,69.52,69.31,69.52,70200.0,25.3214,25.3981,25.3214,25.3981,70200.0
2006-08-10 14:10:00,69.52,69.54,69.26,69.29,53200.0,25.3981,25.4054,25.3031,25.3141,53200.0
2006-08-10 14:20:00,69.28,69.35,69.27,69.32,50100.0,25.3104,25.336,25.3068,25.325,50100.0
2006-08-10 14:30:00,69.32,69.32,69.22,69.27,51600.0,25.325,25.325,25.2885,25.3068,51600.0
2006-08-10 14:40:00,69.27,69.35,69.26,69.28,79100.0,25.3068,25.336,25.3031,25.3104,79100.0
2006-08-10 14:50:00,69.29,69.4,69.28,69.35,126600.0,25.3141,25.3543,25.3104,25.336,126600.0
2006-08-10 15:00:00,69.35,69.45,69.34,69.42,98300.0,25.336,25.3725,25.3324,25.3616,98300.0
2006-08-10 15:10:00,69.42,69.5,69.35,69.48,135500.0,25.3616,25.3908,25.336,25.3835,135500.0
2006-08-10 15:20:00,69.48,69.56,69.47,69.55,73800.0,25.3835,25.4127,25.3798,25.4091,73800.0
2006-08-10 15:30:00,69.55,69.59,69.51,69.57,95800.0,25.4091,25.4237,25.3945,25.4164,95800.0
2006-08-10 15:40:00,69.56,69.74,69.55,69.71,94600.0,25.4127,25.4785,25.4091,25.4675,94600.0
2006-08-10 15:50:00,69.71,69.74,69.67,69.73,117600.0,25.4675,25.4785,25.4529,25.4748,117600.0
2006-08-11 09:30:00,69.17,69.24,69.08,69.11,162200.0,25.2702,25.2958,25.2374,25.2483,162200.0
2006-08-11 09:40:00,69.11,69.3,69.1,69.28,75800.0,25.2483,25.3177,25.2447,25.3104,75800.0
2006-08-11 09:50:00,69.28,69.31,69.13,69.18,65900.0,25.3104,25.3214,25.2556,25.2739,65900.0
2006-08-11 10:00:00,69.19,69.22,69.04,69.08,77700.0,25.2776,25.2885,25.2228,25.2374,77700.0
2006-08-11 10:10:00,69.1,69.17,69.06,69.12,45300.0,25.2447,25.2702,25.2301,25.252,45300.0
2006-08-11 10:20:00,69.12,69.21,69.05,69.05,58200.0,25.252,25.2849,25.2264,25.2264,58200.0
2006-08-11 10:30:00,69.05,69.25,69.05,69.2,89600.0,25.2264,25.2995,25.2264,25.2812,89600.0
2006-08-11 10:40:00,69.2,69.21,69.09,69.15,57700.0,25.2812,25.2849,25.241,25.2629,57700.0
2006-08-11 10:50:00,69.15,69.23,69.13,69.2,58900.0,25.2629,25.2922,25.2556,25.2812,58900.0
2006-08-11 11:00:00,69.21,69.3,69.13,69.27,50400.0,25.2849,25.3177,25.2556,25.3068,50400.0
2006-08-11 11:10:00,69.28,69.48,69.25,69.48,102900.0,25.3104,25.3835,25.2995,25.3835,102900.0
2006-08-11 11:20:00,69.48,69.52,69.45,69.45,69900.0,25.3835,25.3981,25.3725,25.3725,69900.0
2006-08-11 11:30:00,69.45,69.64,69.45,69.56,64700.0,25.3725,25.442,25.3725,25.4127,64700.0
2006-08-11 11:40:00,69.56,69.6,69.5,69.5,37100.0,25.4127,25.4273,25.3908,25.3908,37100.0
2006-08-11 11:50:00,69.51,69.52,69.35,69.41,37800.0,25.3945,25.3981,25.336,25.3579,37800.0
2006-08-11 12:00:00,69.39,69.49,69.36,69.48,36100.0,25.3506,25.3872,25.3397,25.3835,36100.0
2006-08-11 12:10:00,69.48,69.5,69.42,69.47,46900.0,25.3835,25.3908,25.3616,25.3798,46900.0
2006-08-11 12:20:00,69.47,69.54,69.47,69.5,68800.0,25.3798,25.4054,25.3798,25.3908,68800.0
2006-08-11 12:30:00,69.49,69.53,69.44,69.48,27700.0,25.3872,25.4018,25.3689,25.3835,27700.0
2006-08-11 12:40:00,69.48,69.51,69.42,69.42,37900.0,25.3835,25.3945,25.3616,25.3616,37900.0
2006-08-11 12:50:00,69.41,69.42,69.27,69.33,20600.0,25.3579,25.3616,25.3068,25.3287,20600.0
2006-08-11 13:00:00,69.35,69.39,69.32,69.34,49100.0,25.336,25.3506,25.325,25.3324,49100.0
2006-08-11 13:10:00,69.34,69.37,69.22,69.26,20800.0,25.3324,25.3433,25.2885,25.3031,20800.0
2006-08-11 13:20:00,69.26,69.34,69.22,69.3,37100.0,25.3031,25.3324,25.2885,25.3177,37100.0
2006-08-11 13:30:00,69.29,69.37,69.28,69.35,70500.0,25.3141,25.3433,25.3104,25.336,70500.0
2006-08-11 13:40:00,69.33,69.45,69.33,69.4,53200.0,25.3287,25.3725,25.3287,25.3543,53200.0
2006-08-11 13:50:00,69.43,69.53,69.43,69.44,61800.0,25.3652,25.4018,25.3652,25.3689,61800.0
2006-08-11 14:00:00,69.47,69.54,69.42,69.51,44300.0,25.3798,25.4054,25.3616,25.3945,44300.0
2006-08-11 14:10:00,69.52,69.53,69.46,69.52,54600.0,25.3981,25.4018,25.3762,25.3981,54600.0
2006-08-11 14:20:00,69.5,69.51,69.33,69.34,38300.0,25.3908,25.3945,25.3287,25.3324,38300.0
2006-08-11 14:30:00,69.34,69.37,69.28,69.36,56100.0,25.3324,25.3433,25.3104,25.3397,56100.0
2006-08-11 14:40:00,69.36,69.39,69.23,69.28,38000.0,25.3397,25.3506,25.2922,25.3104,38000.0
2006-08-11 14:50:00,69.26,69.37,69.25,69.34,34400.0,25.3031,25.3433,25.2995,25.3324,34400.0
2006-08-11 15:00:00,69.31,69.32,69.22,69.28,31100.0,25.3214,25.325,25.2885,25.3104,31100.0
2006-08-11 15:10:00,69.28,69.28,69.18,69.19,29300.0,25.3104,25.3104,25.2739,25.2776,29300.0
2006-08-11 15:20:00,69.18,69.29,69.15,69.27,44400.0,25.2739,25.3141,25.2629,25.3068,44400.0
2006-08-11 15:30:00,69.27,69.43,69.27,69.42,47200.0,25.3068,25.3652,25.3068,25.3616,47200.0
2006-08-11 15:40:00,69.4,69.44,69.31,69.32,40600.0,25.3543,25.3689,25.3214,25.325,40600.0
2006-08-11 15:50:00,69.31,69.35,69.28,69.32,60900.0,25.3214,25.336,25.3104,25.325,60900.0
2006-08-14 09:30:00,70.1,70.1,69.86,69.94,262100.0,25.61,25.61,25.5223,25.5516,262100.0
2006-08-14 09:40:00,69.94,69.96,69.78,69.79,151200.0,25.5516,25.5589,25.4931,25.4968,151200.0
2006-08-14 09:50:00,69.81,69.85,69.69,69.7,91200.0,25.5041,25.5187,25.4602,25.4639,91200.0
2006-08-14 10:00:00,69.71,69.73,69.63,69.71,87600.0,25.4675,25.4748,25.4383,25.4675,87600.0
2006-08-14 10:10:00,69.73,69.76,69.68,69.7,126200.0,25.4748,25.4858,25.4566,25.4639,126200.0
2006-08-14 10:20:00,69.7,69.77,69.69,69.73,101400.0,25.4639,25.4894,25.4602,25.4748,101400.0
2006-08-14 10:30:00,69.75,69.77,69.61,69.62,170500.0,25.4821,25.4894,25.431,25.4346,170500.0
2006-08-14 10:40:00,69.63,69.7,69.59,69.59,92300.0,25.4383,25.4639,25.4237,25.4237,92300.0
2006-08-14 10:50:00,69.58,69.63,69.52,69.63,146500.0,25.42,25.4383,25.3981,25.4383,146500.0
2006-08-14 11:00:00,69.63,69.84,69.6,69.76,146300.0,25.4383,25.515,25.4273,25.4858,146300.0
2006-08-14 11:10:00,69.76,69.87,69.73,69.86,93500.0,25.4858,25.526,25.4748,25.5223,93500.0
2006-08-14 11:20:00,69.86,69.86,69.74,69.75,59000.0,25.5223,25.5223,25.4785,25.4821,59000.0
2006-08-14 11:30:00,69.76,69.78,69.72,69.73,35700.0,25.4858,25.4931,25.4712,25.4748,35700.0
2006-08-14 11:40:00,69.72,69.79,69.72,69.76,77400.0,25.4712,25.4968,25.4712,25.4858,77400.0
2006-08-14 11:50:00,69.75,69.84,69.74,69.76,49400.0,25.4821,25.515,25.4785,25.4858,49400.0
2006-08-14 12:00:00,69.76,69.87,69.76,69.84,24200.0,25.4858,25.526,25.4858,25.515,24200.0
2006-08-14 12:10:00,69.82,69.89,69.77,69.84,30600.0,25.5077,25.5333,25.4894,25.515,30600.0
2006-08-14 12:20:00,69.86,69.87,69.81,69.84,14300.0,25.5223,25.526,25.5041,25.515,14300.0
2006-08-14 12:30:00,69.84,69.84,69.76,69.76,11100.0,25.515,25.515,25.4858,25.4858,11100.0
2006-08-14 12:40:00,69.76,69.81,69.76,69.78,17300.0,25.4858,25.5041,25.4858,25.4931,17300.0
2006-08-14 12:50:00,69.8,69.8,69.74,69.76,23000.0,25.5004,25.5004,25.4785,25.4858,23000.0
2006-08-14 13:00:00,69.76,69.79,69.69,69.69,30200.0,25.4858,25.4968,25.4602,25.4602,30200.0
2006-08-14 13:10:00,69.68,69.7,69.65,69.67,35600.0,25.4566,25.4639,25.4456,25.4529,35600.0
2006-08-14 13:20:00,69.65,69.7,69.65,69.67,63400.0,25.4456,25.4639,25.4456,25.4529,63400.0
2006-08-14 13:30:00,69.67,69.73,69.65,69.71,19100.0,25.4529,25.4748,25.4456,25.4675,19100.0
2006-08-14 13:40:00,69.7,69.73,69.66,69.66,20600.0,25.4639,25.4748,25.4493,25.4493,20600.0
2006-08-14 13:50:00,69.67,69.7,69.61,69.67,45100.0,25.4529,25.4639,25.431,25.4529,45100.0
2006-08-14 14:00:00,69.66,69.72,69.6,69.61,63400.0,25.4493,25.4712,25.4273,25.431,63400.0
2006-08-14 14:10:00,69.61,69.61,69.52,69.53,75500.0,25.431,25.431,25.3981,25.4018,75500.0
2006-08-14 14:20:00,69.55,69.58,69.49,69.51,54800.0,25.4091,25.42,25.3872,25.3945,54800.0
2006-08-14 14:30:00,69.51,69.55,69.49,69.52,37800.0,25.3945,25.4091,25.3872,25.3981,37800.0
2006-08-14 14:40:00,69.52,69.54,69.43,69.45,34400.0,25.3981,25.4054,25.3652,25.3725,34400.0
2006-08-14 14:50:00,69.46,69.46,69.39,69.4,32000.0,25.3762,25.3762,25.3506,25.3543,32000.0
2006-08-14 15:00:00,69.41,69.41,69.28,69.32,59600.0,25.3579,25.3579,25.3104,25.325,59600.0
2006-08-14 15:10:00,69.31,69.36,69.27,69.27,44200.0,25.3214,25.3397,25.3068,25.3068,44200.0
2006-08-14 15:20:00,69.27,69.45,69.25,69.43,79300.0,25.3068,25.3725,25.2995,25.3652,79300.0
2006-08-14 15:30:00,69.42,69.42,69.3,69.37,77800.0,25.3616,25.3616,25.3177,25.3433,77800.0
2006-08-14 15:40:00,69.37,69.41,69.34,69.4,40100.0,25.3433,25.3579,25.3324,25.3543,40100.0
2006-08-14 15:50:00,69.39,69.39,69.32,69.35,91000.0,25.3506,25.3506,25.325,25.336,91000.0
2006-08-15 09:30:00,69.99,70.06,69.99,70.02,134500.0,25.5698,25.5954,25.5698,25.5808,134500.0
2006-08-15 09:40:00,70.02,70.03,69.93,69.95,220100.0,25.5808,25.5844,25.5479,25.5552,220100.0
2006-08-15 09:50:00,69.96,70.05,69.86,69.86,318200.0,25.5589,25.5917,25.5223,25.5223,318200.0
2006-08-15 10:00:00,69.84,69.91,69.75,69.88,134100.0,25.515,25.5406,25.4821,25.5296,134100.0
2006-08-15 10:10:00,69.88,69.89,69.78,69.81,121700.0,25.5296,25.5333,25.4931,25.5041,121700.0
2006-08-15 10:20:00,69.81,69.83,69.65,69.73,97100.0,25.5041,25.5114,25.4456,25.4748,97100.0
2006-08-15 10:30:00,69.73,69.8,69.69,69.78,88200.0,25.4748,25.5004,25.4602,25.4931,88200.0
2006-08-15 10:40:00,69.81,69.95,69.81,69.89,160700.0,25.5041,25.5552,25.5041,25.5333,160700.0
2006-08-15 10:50:00,69.87,69.88,69.66,69.83,164800.0,25.526,25.5296,25.4493,25.5114,164800.0
2006-08-15 11:00:00,69.82,69.96,69.8,69.84,96300.0,25.5077,25.5589,25.5004,25.515,96300.0
2006-08-15 11:10:00,69.82,69.89,69.75,69.79,149300.0,25.5077,25.5333,25.4821,25.4968,149300.0
2006-08-15 11:20:00,69.79,69.85,69.74,69.75,157900.0,25.4968,25.5187,25.4785,25.4821,157900.0
2006-08-15 11:30:00,69.75,69.88,69.67,69.81,102800.0,25.4821,25.5296,25.4529,25.5041,102800.0
2006-08-15 11:40:00,69.78,69.81,69.69,69.71,69000.0,25.4931,25.5041,25.4602,25.4675,69000.0
2006-08-15 11:50:00,69.7,69.76,69.66,69.72,83300.0,25.4639,25.4858,25.4493,25.4712,83300.0
2006-08-15 12:00:00,69.72,69.73,69.68,69.68,83100.0,25.4712,25.4748,25.4566,25.4566,83100.0
2006-08-15 12:10:00,69.68,69.77,69.64,69.64,40200.0,25.4566,25.4894,25.442,25.442,40200.0
2006-08-15 12:20:00,69.63,69.7,69.59,69.62,45000.0,25.4383,25.4639,25.4237,25.4346,45000.0
2006-08-15 12:30:00,69.62,69.7,69.6,69.66,44600.0,25.4346,25.4639,25.4273,25.4493,44600.0
2006-08-15 12:40:00,69.69,69.71,69.65,69.69,34000.0,25.4602,25.4675,25.4456,25.4602,34000.0
2006-08-15 12:50:00,69.69,69.81,69.67,69.74,63000.0,25.4602,25.5041,25.4529,25.4785,63000.0
2006-08-15 13:00:00,69.75,69.75,69.62,69.62,49600.0,25.4821,25.4821,25.4346,25.4346,49600.0
2006-08-15 13:10:00,69.64,69.65,69.56,69.58,71400.0,25.442,25.4456,25.4127,25.42,71400.0
2006-08-15 13:20:00,69.58,69.6,69.52,69.56,56000.0,25.42,25.4273,25.3981,25.4127,56000.0
2006-08-15 13:30:00,69.57,69.62,69.5,69.51,63700.0,25.4164,25.4346,25.3908,25.3945,63700.0
2006-08-15 13:40:00,69.52,69.53,69.42,69.44,67000.0,25.3981,25.4018,25.3616,25.3689,67000.0
2006-08-15 13:50:00,69.44,69.58,69.41,69.57,78200.0,25.3689,25.42,25.3579,25.4164,78200.0
2006-08-15 14:00:00,69.57,69.59,69.48,69.57,37400.0,25.4164,25.4237,25.3835,25.4164,37400.0
2006-08-15 14:10:00,69.57,69.67,69.56,69.59,38000.0,25.4164,25.4529,25.4127,25.4237,38000.0
2006-08-15 14:20:00,69.58,69.63,69.54,69.55,70800.0,25.42,25.4383,25.4054,25.4091,70800.0
2006-08-15 14:30:00,69.57,69.72,69.56,69.68,71200.0,25.4164,25.4712,25.4127,25.4566,71200.0
2006-08-15 14:40:00,69.69,69.76,69.67,69.71,70000.0,25.4602,25.4858,25.4529,25.4675,70000.0
2006-08-15 14:50:00,69.72,69.79,69.69,69.77,39100.0,25.4712,25.4968,25.4602,25.4894,39100.0
2006-08-15 15:00:00,69.76,69.79,69.68,69.74,73500.0,25.4858,25.4968,25.4566,25.4785,73500.0
2006-08-15 15:10:00,69.73,69.78,69.68,69.72,102700.0,25.4748,25.4931,25.4566,25.4712,102700.0
2006-08-15 15:20:00,69.69,69.74,69.67,69.7,100600.0,25.4602,25.4785,25.4529,25.4639,100600.0
2006-08-15 15:30:00,69.72,69.75,69.68,69.72,117700.0,25.4712,25.4821,25.4566,25.4712,117700.0
2006-08-15 15:40:00,69.72,69.85,69.72,69.83,87600.0,25.4712,25.5187,25.4712,25.5114,87600.0
2006-08-15 15:50:00,69.82,69.84,69.75,69.78,139400.0,25.5077,25.515,25.4821,25.4931,139400.0
2006-08-16 09:30:00,69.53,69.53,69.31,69.32,157500.0,25.4018,25.4018,25.3214,25.325,157500.0
2006-08-16 09:40:00,69.33,69.39,69.19,69.22,164700.0,25.3287,25.3506,25.2776,25.2885,164700.0
2006-08-16 09:50:00,69.21,69.3,69.11,69.13,182700.0,25.2849,25.3177,25.2483,25.2556,182700.0
2006-08-16 10:00:00,69.14,69.21,69.02,69.02,139000.0,25.2593,25.2849,25.2154,25.2154,139000.0
2006-08-16 10:10:00,69.02,69.1,68.99,69.0,152800.0,25.2154,25.2447,25.2045,25.2081,152800.0
2006-08-16 10:20:00,69.01,69.01,68.88,68.97,153900.0,25.2118,25.2118,25.1643,25.1972,153900.0
2006-08-16 10:30:00,68.98,69.28,68.97,69.18,234600.0,25.2008,25.3104,25.1972,25.2739,234600.0
2006-08-16 10:40:00,69.19,69.25,69.11,69.25,119100.0,25.2776,25.2995,25.2483,25.2995,119100.0
2006-08-16 10:50:00,69.25,69.38,69.22,69.34,112800.0,25.2995,25.347,25.2885,25.3324,112800.0
2006-08-16 11:00:00,69.34,69.34,69.25,69.31,95600.0,25.3324,25.3324,25.2995,25.3214,95600.0
2006-08-16 11:10:00,69.29,69.29,69.15,69.25,114700.0,25.3141,25.3141,25.2629,25.2995,114700.0
2006-08-16 11:20:00,69.25,69.3,69.18,69.23,107700.0,25.2995,25.3177,25.2739,25.2922,107700.0
2006-08-16 11:30:00,69.23,69.26,69.2,69.21,52600.0,25.2922,25.3031,25.2812,25.2849,52600.0
2006-08-16 11:40:00,69.2,69.25,69.16,69.25,60300.0,25.2812,25.2995,25.2666,25.2995,60300.0
2006-08-16 11:50:00,69.24,69.26,69.15,69.17,63000.0,25.2958,25.3031,25.2629,25.2702,63000.0
2006-08-16 12:00:00,69.18,69.22,69.15,69.18,86700.0,25.2739,25.2885,25.2629,25.2739,86700.0
2006-08-16 12:10:00,69.19,69.2,69.06,69.08,61800.0,25.2776,25.2812,25.2301,25.2374,61800.0
2006-08-16 12:20:00,69.06,69.16,69.04,69.04,99500.0,25.2301,25.2666,25.2228,25.2228,99500.0
2006-08-16 12:30:00,69.03,69.1,69.0,69.03,88000.0,25.2191,25.2447,25.2081,25.2191,88000.0
2006-08-16 12:40:00,69.04,69.07,68.99,69.0,76600.0,25.2228,25.2337,25.2045,25.2081,76600.0
2006-08-16 12:50:00,68.98,68.98,68.85,68.91,66000.0,25.2008,25.2008,25.1533,25.1753,66000.0
2006-08-16 13:00:00,68.91,68.94,68.89,68.92,63000.0,25.1753,25.1862,25.168,25.1789,63000.0
2006-08-16 13:10:00,68.92,68.96,68.78,68.78,65900.0,25.1789,25.1935,25.1278,25.1278,65900.0
2006-08-16 13:20:00,68.78,68.79,68.58,68.68,111200.0,25.1278,25.1314,25.0547,25.0912,111200.0
2006-08-16 13:30:00,68.68,68.72,65.64,68.7,58000.0,25.0912,25.1058,23.9806,25.0985,58000.0
2006-08-16 13:40:00,68.7,68.72,68.61,68.64,52400.0,25.0985,25.1058,25.0657,25.0766,52400.0
2006-08-16 13:50:00,68.64,68.72,68.64,68.69,29600.0,25.0766,25.1058,25.0766,25.0949,29600.0
2006-08-16 14:00:00,68.69,68.73,68.53,68.58,52200.0,25.0949,25.1095,25.0364,25.0547,52200.0
2006-08-16 14:10:00,68.58,68.58,68.52,68.53,60700.0,25.0547,25.0547,25.0328,25.0364,60700.0
2006-08-16 14:20:00,68.53,68.53,68.35,68.36,107700.0,25.0364,25.0364,24.9707,24.9743,107700.0
2006-08-16 14:30:00,68.36,68.44,68.35,68.4,84100.0,24.9743,25.0036,24.9707,24.9889,84100.0
2006-08-16 14:40:00,68.4,68.4,68.3,68.3,105700.0,24.9889,24.9889,24.9524,24.9524,105700.0
2006-08-16 14:50:00,68.3,68.5,68.27,68.46,83400.0,24.9524,25.0255,24.9414,25.0109,83400.0
2006-08-16 15:00:00,68.47,68.54,68.47,68.5,69500.0,25.0145,25.0401,25.0145,25.0255,69500.0
2006-08-16 15:10:00,68.5,68.62,68.45,68.62,80700.0,25.0255,25.0693,25.0072,25.0693,80700.0
2006-08-16 15:20:00,68.62,68.62,68.52,68.55,91800.0,25.0693,25.0693,25.0328,25.0437,91800.0
2006-08-16 15:30:00,68.53,68.6,68.5,68.56,146200.0,25.0364,25.062,25.0255,25.0474,146200.0
2006-08-16 15:40:00,68.56,68.6,68.5,68.59,132800.0,25.0474,25.062,25.0255,25.0584,132800.0
2006-08-16 15:50:00,68.6,68.63,68.5,68.54,183100.0,25.062,25.073,25.0255,25.0401,183100.0
2006-08-17 09:30:00,68.79,68.8,68.67,68.69,295500.0,25.1314,25.1351,25.0876,25.0949,295500.0
2006-08-17 09:40:00,68.69,68.69,68.51,68.56,332900.0,25.0949,25.0949,25.0291,25.0474,332900.0
2006-08-17 09:50:00,68.6,68.64,68.52,68.53,192100.0,25.062,25.0766,25.0328,25.0364,192100.0
2006-08-17 10:00:00,68.53,68.75,68.53,68.69,229000.0,25.0364,25.1168,25.0364,25.0949,229000.0
2006-08-17 10:10:00,68.68,68.84,68.64,68.81,120900.0,25.0912,25.1497,25.0766,25.1387,120900.0
2006-08-17 10:20:00,68.82,68.99,68.81,68.94,118300.0,25.1424,25.2045,25.1387,25.1862,118300.0
2006-08-17 10:30:00,68.95,68.95,68.8,68.92,122800.0,25.1899,25.1899,25.1351,25.1789,122800.0
2006-08-17 10:40:00,68.92,68.98,68.92,68.97,73100.0,25.1789,25.2008,25.1789,25.1972,73100.0
2006-08-17 10:50:00,68.96,69.08,68.95,69.01,119000.0,25.1935,25.2374,25.1899,25.2118,119000.0
2006-08-17 11:00:00,69.01,69.05,68.97,68.97,81800.0,25.2118,25.2264,25.1972,25.1972,81800.0
2006-08-17 11:10:00,68.96,69.15,68.93,69.09,101400.0,25.1935,25.2629,25.1826,25.241,101400.0
2006-08-17 11:20:00,69.09,69.14,68.95,69.06,128800.0,25.241,25.2593,25.1899,25.2301,128800.0
2006-08-17 11:30:00,69.07,69.16,69.07,69.1,48200.0,25.2337,25.2666,25.2337,25.2447,48200.0
2006-08-17 11:40:00,69.08,69.18,69.06,69.13,40900.0,25.2374,25.2739,25.2301,25.2556,40900.0
2006-08-17 11:50:00,69.13,69.13,69.07,69.12,22800.0,25.2556,25.2556,25.2337,25.252,22800.0
2006-08-17 12:00:00,69.1,69.12,68.97,68.99,60100.0,25.2447,25.252,25.1972,25.2045,60100.0
2006-08-17 12:10:00,69.01,69.07,68.92,68.93,45600.0,25.2118,25.2337,25.1789,25.1826,45600.0
2006-08-17 12:20:00,68.92,68.99,68.92,68.99,33100.0,25.1789,25.2045,25.1789,25.2045,33100.0
2006-08-17 12:30:00,68.98,69.01,68.93,68.93,50000.0,25.2008,25.2118,25.1826,25.1826,50000.0
2006-08-17 12:40:00,68.93,69.01,68.91,68.98,45500.0,25.1826,25.2118,25.1753,25.2008,45500.0
2006-08-17 12:50:00,68.99,69.02,68.97,68.99,38200.0,25.2045,25.2154,25.1972,25.2045,38200.0
2006-08-17 13:00:00,68.99,68.99,68.9,68.94,46200.0,25.2045,25.2045,25.1716,25.1862,46200.0
2006-08-17 13:10:00,68.93,68.98,68.87,68.97,66700.0,25.1826,25.2008,25.1606,25.1972,66700.0
2006-08-17 13:20:00,68.97,68.99,68.87,68.87,72100.0,25.1972,25.2045,25.1606,25.1606,72100.0
2006-08-17 13:30:00,68.88,68.91,68.86,68.86,52500.0,25.1643,25.1753,25.157,25.157,52500.0
2006-08-17 13:40:00,68.86,68.86,68.7,68.72,28800.0,25.157,25.157,25.0985,25.1058,28800.0
2006-08-17 13:50:00,68.74,68.75,68.56,68.57,74700.0,25.1132,25.1168,25.0474,25.051,74700.0
2006-08-17 14:00:00,68.54,68.59,68.39,68.4,52400.0,25.0401,25.0584,24.9853,24.9889,52400.0
2006-08-17 14:10:00,68.4,68.4,68.18,68.2,76300.0,24.9889,24.9889,24.9086,24.9159,76300.0
2006-08-17 14:20:00,68.18,68.35,68.18,68.35,32200.0,24.9086,24.9707,24.9086,24.9707,32200.0
2006-08-17 14:30:00,68.34,68.37,68.23,68.29,93700.0,24.967,24.978,24.9268,24.9488,93700.0
2006-08-17 14:40:00,68.28,68.41,68.28,68.38,44000.0,24.9451,24.9926,24.9451,24.9816,44000.0
2006-08-17 14:50:00,68.39,68.49,68.31,68.41,52600.0,24.9853,25.0218,24.9561,24.9926,52600.0
2006-08-17 15:00:00,68.41,68.5,68.41,68.46,65100.0,24.9926,25.0255,24.9926,25.0109,65100.0
2006-08-17 15:10:00,68.47,68.5,68.45,68.48,115200.0,25.0145,25.0255,25.0072,25.0182,115200.0
2006-08-17 15:20:00,68.48,68.57,68.47,68.5,69100.0,25.0182,25.051,25.0145,25.0255,69100.0
2006-08-17 15:30:00,68.5,68.62,68.49,68.62,44900.0,25.0255,25.0693,25.0218,25.0693,44900.0
2006-08-17 15:40:00,68.62,68.9,68.62,68.89,208700.0,25.0693,25.1716,25.0693,25.168,208700.0
2006-08-17 15:50:00,68.9,68.99,68.79,68.99,292200.0,25.1716,25.2045,25.1314,25.2045,292200.0
2006-08-18 09:30:00,69.63,69.71,69.63,69.69,144900.0,25.4383,25.4675,25.4383,25.4602,144900.0
2006-08-18 09:40:00,69.69,69.71,69.65,69.67,117400.0,25.4602,25.4675,25.4456,25.4529,117400.0
2006-08-18 09:50:00,69.68,69.69,69.57,69.6,154700.0,25.4566,25.4602,25.4164,25.4273,154700.0
2006-08-18 10:00:00,69.61,69.69,69.56,69.58,104600.0,25.431,25.4602,25.4127,25.42,104600.0
2006-08-18 10:10:00,69.59,69.6,69.22,69.24,136900.0,25.4237,25.4273,25.2885,25.2958,136900.0
2006-08-18 10:20:00,69.24,69.28,69.1,69.26,82900.0,25.2958,25.3104,25.2447,25.3031,82900.0
2006-08-18 10:30:00,69.25,69.29,69.15,69.25,58700.0,25.2995,25.3141,25.2629,25.2995,58700.0
2006-08-18 10:40:00,69.25,69.4,69.25,69.3,89200.0,25.2995,25.3543,25.2995,25.3177,89200.0
2006-08-18 10:50:00,69.3,69.45,69.3,69.37,104000.0,25.3177,25.3725,25.3177,25.3433,104000.0
2006-08-18 11:00:00,69.36,69.6,69.36,69.6,96000.0,25.3397,25.4273,25.3397,25.4273,96000.0
2006-08-18 11:10:00,69.59,69.62,69.49,69.49,39200.0,25.4237,25.4346,25.3872,25.3872,39200.0
2006-08-18 11:20:00,69.48,69.49,69.36,69.39,60600.0,25.3835,25.3872,25.3397,25.3506,60600.0
2006-08-18 11:30:00,69.39,69.39,69.24,69.26,36600.0,25.3506,25.3506,25.2958,25.3031,36600.0
2006-08-18 11:40:00,69.27,69.33,69.25,69.33,37400.0,25.3068,25.3287,25.2995,25.3287,37400.0
2006-08-18 11:50:00,69.31,69.35,69.3,69.31,31200.0,25.3214,25.336,25.3177,25.3214,31200.0
2006-08-18 12:00:00,69.3,69.42,69.3,69.42,38500.0,25.3177,25.3616,25.3177,25.3616,38500.0
2006-08-18 12:10:00,69.42,69.5,69.4,69.47,49900.0,25.3616,25.3908,25.3543,25.3798,49900.0
2006-08-18 12:20:00,69.46,69.54,69.44,69.52,33700.0,25.3762,25.4054,25.3689,25.3981,33700.0
2006-08-18 12:30:00,69.53,69.62,69.5,69.62,44700.0,25.4018,25.4346,25.3908,25.4346,44700.0
2006-08-18 12:40:00,69.6,69.67,69.59,69.66,36500.0,25.4273,25.4529,25.4237,25.4493,36500.0
2006-08-18 12:50:00,69.66,69.67,69.6,69.63,31700.0,25.4493,25.4529,25.4273,25.4383,31700.0
2006-08-18 13:00:00,69.63,69.69,69.61,69.67,27100.0,25.4383,25.4602,25.431,25.4529,27100.0
2006-08-18 13:10:00,69.67,69.71,69.63,69.68,33300.0,25.4529,25.4675,25.4383,25.4566,33300.0
2006-08-18 13:20:00,69.69,69.79,69.69,69.7,30700.0,25.4602,25.4968,25.4602,25.4639,30700.0
2006-08-18 13:30:00,69.7,69.73,69.7,69.72,20000.0,25.4639,25.4748,25.4639,25.4712,20000.0
2006-08-18 13:40:00,69.73,69.82,69.7,69.8,44300.0,25.4748,25.5077,25.4639,25.5004,44300.0
2006-08-18 13:50:00,69.82,69.84,69.79,69.82,26000.0,25.5077,25.515,25.4968,25.5077,26000.0
2006-08-18 14:00:00,69.81,69.82,69.78,69.78,49100.0,25.5041,25.5077,25.4931,25.4931,49100.0
2006-08-18 14:10:00,69.79,69.84,69.77,69.77,37000.0,25.4968,25.515,25.4894,25.4894,37000.0
2006-08-18 14:20:00,69.75,69.81,69.73,69.76,44600.0,25.4821,25.5041,25.4748,25.4858,44600.0
2006-08-18 14:30:00,69.77,69.85,69.76,69.78,63600.0,25.4894,25.5187,25.4858,25.4931,63600.0
2006-08-18 14:40:00,69.76,69.81,69.69,69.7,29000.0,25.4858,25.5041,25.4602,25.4639,29000.0
2006-08-18 14:50:00,69.69,69.69,69.56,69.56,35000.0,25.4602,25.4602,25.4127,25.4127,35000.0
2006-08-18 15:00:00,69.57,69.6,69.53,69.58,38300.0,25.4164,25.4273,25.4018,25.42,38300.0
2006-08-18 15:10:00,69.58,69.71,69.58,69.69,35400.0,25.42,25.4675,25.42,25.4602,35400.0
2006-08-18 15:20:00,69.69,69.71,69.66,69.7,33600.0,25.4602,25.4675,25.4493,25.4639,33600.0
2006-08-18 15:30:00,69.71,69.77,69.69,69.77,45400.0,25.4675,25.4894,25.4602,25.4894,45400.0
2006-08-18 15:40:00,69.76,69.94,69.76,69.92,129200.0,25.4858,25.5516,25.4858,25.5442,129200.0
2006-08-18 15:50:00,69.92,69.95,69.91,69.95,140200.0,25.5442,25.5552,25.5406,25.5552,140200.0
2006-08-21 09:30:00,70.0,70.78,70.0,70.7,138900.0,25.5735,25.8584,25.5735,25.8292,138900.0
2006-08-21 09:40:00,70.69,70.75,70.5,70.52,222600.0,25.8256,25.8475,25.7561,25.7635,222600.0
2006-08-21 09:50:00,70.52,70.66,70.45,70.61,97200.0,25.7635,25.8146,25.7379,25.7963,97200.0
2006-08-21 10:00:00,70.62,70.7,70.61,70.68,71900.0,25.8,25.8292,25.7963,25.8219,71900.0
2006-08-21 10:10:00,70.7,70.73,70.63,70.67,56700.0,25.8292,25.8402,25.8036,25.8183,56700.0
2006-08-21 10:20:00,70.67,70.69,70.42,70.42,66800.0,25.8183,25.8256,25.7269,25.7269,66800.0
2006-08-21 10:30:00,70.42,70.46,70.33,70.41,118900.0,25.7269,25.7415,25.694,25.7233,118900.0
2006-08-21 10:40:00,70.41,70.49,70.36,70.42,63100.0,25.7233,25.7525,25.705,25.7269,63100.0
2006-08-21 10:50:00,70.44,70.5,70.41,70.41,47400.0,25.7342,25.7561,25.7233,25.7233,47400.0
2006-08-21 11:00:00,70.41,70.42,70.34,70.4,50800.0,25.7233,25.7269,25.6977,25.7196,50800.0
2006-08-21 11:10:00,70.4,70.4,70.31,70.34,56200.0,25.7196,25.7196,25.6867,25.6977,56200.0
2006-08-21 11:20:00,70.34,70.41,70.32,70.36,31300.0,25.6977,25.7233,25.6904,25.705,31300.0
2006-08-21 11:30:00,70.34,70.38,70.27,70.27,28400.0,25.6977,25.7123,25.6721,25.6721,28400.0
2006-08-21 11:40:00,70.28,70.3,70.2,70.22,28600.0,25.6758,25.6831,25.6465,25.6538,28600.0
2006-08-21 11:50:00,70.21,70.25,70.15,70.19,54100.0,25.6502,25.6648,25.6283,25.6429,54100.0
2006-08-21 12:00:00,70.19,70.3,70.18,70.3,43300.0,25.6429,25.6831,25.6392,25.6831,43300.0
2006-08-21 12:10:00,70.31,70.35,70.3,70.33,22300.0,25.6867,25.7013,25.6831,25.694,22300.0
2006-08-21 12:20:00,70.33,70.34,70.27,70.29,20400.0,25.694,25.6977,25.6721,25.6794,20400.0
2006-08-21 12:30:00,70.3,70.32,70.28,70.3,23600.0,25.6831,25.6904,25.6758,25.6831,23600.0
2006-08-21 12:40:00,70.29,70.38,70.29,70.34,35500.0,25.6794,25.7123,25.6794,25.6977,35500.0
2006-08-21 12:50:00,70.35,70.38,70.33,70.33,16000.0,25.7013,25.7123,25.694,25.694,16000.0
2006-08-21 13:00:00,70.33,70.37,70.33,70.37,17400.0,25.694,25.7087,25.694,25.7087,17400.0
2006-08-21 13:10:00,70.36,70.36,70.23,70.23,21300.0,25.705,25.705,25.6575,25.6575,21300.0
2006-08-21 13:20:00,70.25,70.29,70.23,70.25,18400.0,25.6648,25.6794,25.6575,25.6648,18400.0
2006-08-21 13:30:00,70.24,70.28,70.21,70.27,28000.0,25.6612,25.6758,25.6502,25.6721,28000.0
2006-08-21 13:40:00,70.27,70.32,70.26,70.32,29300.0,25.6721,25.6904,25.6685,25.6904,29300.0
2006-08-21 13:50:00,70.32,70.37,70.32,70.34,9600.0,25.6904,25.7087,25.6904,25.6977,9600.0
2006-08-21 14:00:00,70.35,70.42,70.34,70.36,29900.0,25.7013,25.7269,25.6977,25.705,29900.0
2006-08-21 14:10:00,70.37,70.37,70.26,70.31,41100.0,25.7087,25.7087,25.6685,25.6867,41100.0
2006-08-21 14:20:00,70.3,70.37,70.29,70.36,9700.0,25.6831,25.7087,25.6794,25.705,9700.0
2006-08-21 14:30:00,70.37,70.38,70.33,70.34,15900.0,25.7087,25.7123,25.694,25.6977,15900.0
2006-08-21 14:40:00,70.35,70.35,70.22,70.23,28200.0,25.7013,25.7013,25.6538,25.6575,28200.0
2006-08-21 14:50:00,70.23,70.28,70.19,70.27,32300.0,25.6575,25.6758,25.6429,25.6721,32300.0
2006-08-21 15:00:00,70.28,70.29,70.22,70.22,31600.0,25.6758,25.6794,25.6538,25.6538,31600.0
2006-08-21 15:10:00,70.23,70.25,70.11,70.13,40900.0,25.6575,25.6648,25.6137,25.621,40900.0
2006-08-21 15:20:00,70.14,70.18,70.11,70.15,54600.0,25.6246,25.6392,25.6137,25.6283,54600.0
2006-08-21 15:30:00,70.13,70.2,70.13,70.2,57100.0,25.621,25.6465,25.621,25.6465,57100.0
2006-08-21 15:40:00,70.21,70.25,70.18,70.22,71600.0,25.6502,25.6648,25.6392,25.6538,71600.0
2006-08-21 15:50:00,70.21,70.29,70.17,70.23,240900.0,25.6502,25.6794,25.6356,25.6575,240900.0
2006-08-22 09:30:00,69.8,69.94,69.78,69.9,111700.0,25.5004,25.5516,25.4931,25.5369,111700.0
2006-08-22 09:40:00,69.89,70.03,69.79,69.94,69000.0,25.5333,25.5844,25.4968,25.5516,69000.0
2006-08-22 09:50:00,69.94,70.03,69.84,69.87,53300.0,25.5516,25.5844,25.515,25.526,53300.0
2006-08-22 10:00:00,69.9,69.93,69.71,69.71,84700.0,25.5369,25.5479,25.4675,25.4675,84700.0
2006-08-22 10:10:00,69.7,69.79,69.66,69.78,136900.0,25.4639,25.4968,25.4493,25.4931,136900.0
2006-08-22 10:20:00,69.79,69.87,69.78,69.82,60300.0,25.4968,25.526,25.4931,25.5077,60300.0
2006-08-22 10:30:00,69.82,69.92,69.76,69.89,66600.0,25.5077,25.5442,25.4858,25.5333,66600.0
2006-08-22 10:40:00,69.89,69.94,69.78,69.8,52800.0,25.5333,25.5516,25.4931,25.5004,52800.0
2006-08-22 10:50:00,69.8,69.92,69.8,69.85,77200.0,25.5004,25.5442,25.5004,25.5187,77200.0
2006-08-22 11:00:00,69.85,69.87,69.8,69.84,26700.0,25.5187,25.526,25.5004,25.515,26700.0
2006-08-22 11:10:00,69.84,69.89,69.79,69.81,54700.0,25.515,25.5333,25.4968,25.5041,54700.0
2006-08-22 11:20:00,69.82,69.87,69.81,69.82,37500.0,25.5077,25.526,25.5041,25.5077,37500.0
2006-08-22 11:30:00,69.82,69.85,69.79,69.83,26800.0,25.5077,25.5187,25.4968,25.5114,26800.0
2006-08-22 11:40:00,69.8,69.83,69.76,69.83,14600.0,25.5004,25.5114,25.4858,25.5114,14600.0
2006-08-22 11:50:00,69.81,69.89,69.8,69.86,21400.0,25.5041,25.5333,25.5004,25.5223,21400.0
2006-08-22 12:00:00,69.87,69.9,69.85,69.88,16200.0,25.526,25.5369,25.5187,25.5296,16200.0
2006-08-22 12:10:00,69.88,69.98,69.87,69.97,17400.0,25.5296,25.5662,25.526,25.5625,17400.0
2006-08-22 12:20:00,69.94,70.0,69.92,69.98,44600.0,25.5516,25.5735,25.5442,25.5662,44600.0
2006-08-22 12:30:00,69.98,70.02,69.96,70.0,30500.0,25.5662,25.5808,25.5589,25.5735,30500.0
2006-08-22 12:40:00,70.0,70.05,69.99,70.02,32100.0,25.5735,25.5917,25.5698,25.5808,32100.0
2006-08-22 12:50:00,70.02,70.05,70.01,70.02,8000.0,25.5808,25.5917,25.5771,25.5808,8000.0
2006-08-22 13:00:00,70.02,70.02,69.8,69.82,36200.0,25.5808,25.5808,25.5004,25.5077,36200.0
2006-08-22 13:10:00,69.84,69.9,69.81,69.89,10600.0,25.515,25.5369,25.5041,25.5333,10600.0
2006-08-22 13:20:00,69.87,69.87,69.81,69.82,32200.0,25.526,25.526,25.5041,25.5077,32200.0
2006-08-22 13:30:00,69.84,69.84,69.79,69.79,11800.0,25.515,25.515,25.4968,25.4968,11800.0
2006-08-22 13:40:00,69.8,69.8,69.7,69.72,11800.0,25.5004,25.5004,25.4639,25.4712,11800.0
2006-08-22 13:50:00,69.73,69.74,69.66,69.69,18100.0,25.4748,25.4785,25.4493,25.4602,18100.0
2006-08-22 14:00:00,69.69,69.71,69.55,69.57,24800.0,25.4602,25.4675,25.4091,25.4164,24800.0
2006-08-22 14:10:00,69.56,69.63,69.49,69.52,34500.0,25.4127,25.4383,25.3872,25.3981,34500.0
2006-08-22 14:20:00,69.52,69.61,69.51,69.59,29800.0,25.3981,25.431,25.3945,25.4237,29800.0
2006-08-22 14:30:00,69.6,69.7,69.59,69.7,28500.0,25.4273,25.4639,25.4237,25.4639,28500.0
2006-08-22 14:40:00,69.69,69.73,69.65,69.67,13300.0,25.4602,25.4748,25.4456,25.4529,13300.0
2006-08-22 14:50:00,69.66,69.72,69.62,69.7,40800.0,25.4493,25.4712,25.4346,25.4639,40800.0
2006-08-22 15:00:00,69.7,69.8,69.7,69.78,23400.0,25.4639,25.5004,25.4639,25.4931,23400.0
2006-08-22 15:10:00,69.78,69.8,69.76,69.78,34400.0,25.4931,25.5004,25.4858,25.4931,34400.0
2006-08-22 15:20:00,69.78,69.81,69.76,69.76,39500.0,25.4931,25.5041,25.4858,25.4858,39500.0
2006-08-22 15:30:00,69.76,69.79,69.75,69.79,39300.0,25.4858,25.4968,25.4821,25.4968,39300.0
2006-08-22 15:40:00,69.78,69.92,69.76,69.92,71700.0,25.4931,25.5442,25.4858,25.5442,71700.0
2006-08-22 15:50:00,69.92,69.95,69.83,69.85,65500.0,25.5442,25.5552,25.5114,25.5187,65500.0
2006-08-23 09:30:00,69.95,70.05,69.95,70.02,67400.0,25.5552,25.5917,25.5552,25.5808,67400.0
2006-08-23 09:40:00,70.01,70.05,69.95,69.99,47700.0,25.5771,25.5917,25.5552,25.5698,47700.0
2006-08-23 09:50:00,69.98,70.06,69.96,69.98,118200.0,25.5662,25.5954,25.5589,25.5662,118200.0
2006-08-23 10:00:00,70.01,70.1,69.97,69.98,75600.0,25.5771,25.61,25.5625,25.5662,75600.0
2006-08-23 10:10:00,69.97,69.98,69.73,69.74,79900.0,25.5625,25.5662,25.4748,25.4785,79900.0
2006-08-23 10:20:00,69.74,69.82,69.72,69.79,58800.0,25.4785,25.5077,25.4712,25.4968,58800.0
2006-08-23 10:30:00,69.79,69.79,69.5,69.5,102600.0,25.4968,25.4968,25.3908,25.3908,102600.0
2006-08-23 10:40:00,69.52,69.55,69.35,69.43,83000.0,25.3981,25.4091,25.336,25.3652,83000.0
2006-08-23 10:50:00,69.44,69.6,69.38,69.52,44300.0,25.3689,25.4273,25.347,25.3981,44300.0
2006-08-23 11:00:00,69.52,69.54,69.28,69.33,82000.0,25.3981,25.4054,25.3104,25.3287,82000.0
2006-08-23 11:10:00,69.33,69.33,69.15,69.16,56900.0,25.3287,25.3287,25.2629,25.2666,56900.0
2006-08-23 11:20:00,69.15,69.19,69.07,69.16,80000.0,25.2629,25.2776,25.2337,25.2666,80000.0
2006-08-23 11:30:00,69.14,69.23,69.14,69.2,31100.0,25.2593,25.2922,25.2593,25.2812,31100.0
2006-08-23 11:40:00,69.21,69.38,69.21,69.33,44500.0,25.2849,25.347,25.2849,25.3287,44500.0
2006-08-23 11:50:00,69.32,69.38,69.26,69.27,27100.0,25.325,25.347,25.3031,25.3068,27100.0
2006-08-23 12:00:00,69.26,69.26,69.18,69.21,50200.0,25.3031,25.3031,25.2739,25.2849,50200.0
2006-08-23 12:10:00,69.21,69.24,69.17,69.22,21400.0,25.2849,25.2958,25.2702,25.2885,21400.0
2006-08-23 12:20:00,69.23,69.23,69.14,69.14,25300.0,25.2922,25.2922,25.2593,25.2593,25300.0
2006-08-23 12:30:00,69.14,69.16,69.11,69.15,30100.0,25.2593,25.2666,25.2483,25.2629,30100.0
2006-08-23 12:40:00,69.13,69.16,69.1,69.13,17100.0,25.2556,25.2666,25.2447,25.2556,17100.0
2006-08-23 12:50:00,69.12,69.17,69.12,69.15,25900.0,25.252,25.2702,25.252,25.2629,25900.0
2006-08-23 13:00:00,69.15,69.15,69.06,69.06,18700.0,25.2629,25.2629,25.2301,25.2301,18700.0
2006-08-23 13:10:00,69.05,69.07,69.0,69.0,27300.0,25.2264,25.2337,25.2081,25.2081,27300.0
2006-08-23 13:20:00,68.99,69.0,68.87,68.92,27500.0,25.2045,25.2081,25.1606,25.1789,27500.0
2006-08-23 13:30:00,68.91,68.94,68.87,68.89,38900.0,25.1753,25.1862,25.1606,25.168,38900.0
2006-08-23 13:40:00,68.89,68.97,68.83,68.88,46800.0,25.168,25.1972,25.146,25.1643,46800.0
2006-08-23 13:50:00,68.89,69.08,68.88,69.06,40400.0,25.168,25.2374,25.1643,25.2301,40400.0
2006-08-23 14:00:00,69.05,69.14,69.05,69.12,20900.0,25.2264,25.2593,25.2264,25.252,20900.0
2006-08-23 14:10:00,69.11,69.11,69.03,69.04,13900.0,25.2483,25.2483,25.2191,25.2228,13900.0
2006-08-23 14:20:00,69.06,69.11,69.05,69.08,19800.0,25.2301,25.2483,25.2264,25.2374,19800.0
2006-08-23 14:30:00,69.1,69.13,69.08,69.09,28200.0,25.2447,25.2556,25.2374,25.241,28200.0
2006-08-23 14:40:00,69.11,69.16,69.09,69.15,31700.0,25.2483,25.2666,25.241,25.2629,31700.0
2006-08-23 14:50:00,69.16,69.22,69.08,69.1,45100.0,25.2666,25.2885,25.2374,25.2447,45100.0
2006-08-23 15:00:00,69.11,69.25,69.1,69.17,35300.0,25.2483,25.2995,25.2447,25.2702,35300.0
2006-08-23 15:10:00,69.18,69.18,69.09,69.13,40800.0,25.2739,25.2739,25.241,25.2556,40800.0
2006-08-23 15:20:00,69.14,69.15,69.08,69.1,57700.0,25.2593,25.2629,25.2374,25.2447,57700.0
2006-08-23 15:30:00,69.12,69.14,69.07,69.08,53700.0,25.252,25.2593,25.2337,25.2374,53700.0
2006-08-23 15:40:00,69.1,69.2,69.05,69.09,59200.0,25.2447,25.2812,25.2264,25.241,59200.0
2006-08-23 15:50:00,69.09,69.23,69.09,69.17,55300.0,25.241,25.2922,25.241,25.2702,55300.0
2006-08-24 09:30:00,68.91,68.91,68.8,68.8,66300.0,25.1753,25.1753,25.1351,25.1351,66300.0
2006-08-24 09:40:00,68.8,68.85,68.71,68.77,81900.0,25.1351,25.1533,25.1022,25.1241,81900.0
2006-08-24 09:50:00,68.76,68.93,68.73,68.87,103300.0,25.1205,25.1826,25.1095,25.1606,103300.0
2006-08-24 10:00:00,68.87,68.89,68.69,68.8,132100.0,25.1606,25.168,25.0949,25.1351,132100.0
2006-08-24 10:10:00,68.79,68.96,68.75,68.92,106200.0,25.1314,25.1935,25.1168,25.1789,106200.0
2006-08-24 10:20:00,68.88,68.93,68.84,68.85,42000.0,25.1643,25.1826,25.1497,25.1533,42000.0
2006-08-24 10:30:00,68.85,68.93,68.82,68.83,58300.0,25.1533,25.1826,25.1424,25.146,58300.0
2006-08-24 10:40:00,68.83,69.0,68.8,68.89,103700.0,25.146,25.2081,25.1351,25.168,103700.0
2006-08-24 10:50:00,68.89,68.9,68.72,68.73,82900.0,25.168,25.1716,25.1058,25.1095,82900.0
2006-08-24 11:00:00,68.73,68.86,68.66,68.69,509600.0,25.1095,25.157,25.0839,25.0949,509600.0
2006-08-24 11:10:00,68.72,68.76,68.64,68.67,146300.0,25.1058,25.1205,25.0766,25.0876,146300.0
2006-08-24 11:20:00,68.67,68.88,68.65,68.82,152700.0,25.0876,25.1643,25.0803,25.1424,152700.0
2006-08-24 11:30:00,68.81,68.86,68.78,68.78,49900.0,25.1387,25.157,25.1278,25.1278,49900.0
2006-08-24 11:40:00,68.79,68.79,68.6,68.61,38100.0,25.1314,25.1314,25.062,25.0657,38100.0
2006-08-24 11:50:00,68.61,68.61,68.55,68.59,75000.0,25.0657,25.0657,25.0437,25.0584,75000.0
2006-08-24 12:00:00,68.59,68.6,68.51,68.51,41900.0,25.0584,25.062,25.0291,25.0291,41900.0
2006-08-24 12:10:00,68.52,68.52,68.43,68.44,40200.0,25.0328,25.0328,24.9999,25.0036,40200.0
2006-08-24 12:20:00,68.43,68.44,68.34,68.35,72000.0,24.9999,25.0036,24.967,24.9707,72000.0
2006-08-24 12:30:00,68.35,68.35,68.12,68.18,145700.0,24.9707,24.9707,24.8866,24.9086,145700.0
2006-08-24 12:40:00,68.21,68.26,68.16,68.19,88000.0,24.9195,24.9378,24.9013,24.9122,88000.0
2006-08-24 12:50:00,68.19,68.32,68.18,68.32,42700.0,24.9122,24.9597,24.9086,24.9597,42700.0
2006-08-24 13:00:00,68.32,68.33,68.29,68.33,18700.0,24.9597,24.9634,24.9488,24.9634,18700.0
2006-08-24 13:10:00,68.33,68.39,68.32,68.33,34500.0,24.9634,24.9853,24.9597,24.9634,34500.0
2006-08-24 13:20:00,68.35,68.48,68.35,68.46,70500.0,24.9707,25.0182,24.9707,25.0109,70500.0
2006-08-24 13:30:00,68.47,68.48,68.39,68.39,63100.0,25.0145,25.0182,24.9853,24.9853,63100.0
2006-08-24 13:40:00,68.41,68.48,68.4,68.47,21500.0,24.9926,25.0182,24.9889,25.0145,21500.0
2006-08-24 13:50:00,68.46,68.57,68.45,68.55,23900.0,25.0109,25.051,25.0072,25.0437,23900.0
2006-08-24 14:00:00,68.55,68.65,68.53,68.63,52700.0,25.0437,25.0803,25.0364,25.073,52700.0
2006-08-24 14:10:00,68.61,68.69,68.59,68.67,29400.0,25.0657,25.0949,25.0584,25.0876,29400.0
2006-08-24 14:20:00,68.67,68.7,68.66,68.68,24800.0,25.0876,25.0985,25.0839,25.0912,24800.0
2006-08-24 14:30:00,68.68,68.73,68.66,68.72,33100.0,25.0912,25.1095,25.0839,25.1058,33100.0
2006-08-24 14:40:00,68.73,68.73,68.63,68.69,47500.0,25.1095,25.1095,25.073,25.0949,47500.0
2006-08-24 14:50:00,68.68,68.75,68.67,68.74,56100.0,25.0912,25.1168,25.0876,25.1132,56100.0
2006-08-24 15:00:00,68.73,68.74,68.65,68.68,67500.0,25.1095,25.1132,25.0803,25.0912,67500.0
2006-08-24 15:10:00,68.68,68.69,68.63,68.63,52700.0,25.0912,25.0949,25.073,25.073,52700.0
2006-08-24 15:20:00,68.64,68.7,68.62,68.7,126400.0,25.0766,25.0985,25.0693,25.0985,126400.0
2006-08-24 15:30:00,68.7,68.85,68.69,68.85,89500.0,25.0985,25.1533,25.0949,25.1533,89500.0
2006-08-24 15:40:00,68.85,68.87,68.75,68.77,130100.0,25.1533,25.1606,25.1168,25.1241,130100.0
2006-08-24 15:50:00,68.77,68.94,68.76,68.94,143200.0,25.1241,25.1862,25.1205,25.1862,143200.0
2006-08-25 09:30:00,68.26,68.41,68.25,68.38,141400.0,24.9378,24.9926,24.9341,24.9816,141400.0
2006-08-25 09:40:00,68.37,68.43,68.31,68.4,140700.0,24.978,24.9999,24.9561,24.9889,140700.0
2006-08-25 09:50:00,68.43,68.43,68.33,68.4,86300.0,24.9999,24.9999,24.9634,24.9889,86300.0
2006-08-25 10:00:00,68.43,68.56,68.41,68.5,167900.0,24.9999,25.0474,24.9926,25.0255,167900.0
2006-08-25 10:10:00,68.5,68.57,68.31,68.54,253000.0,25.0255,25.051,24.9561,25.0401,253000.0
2006-08-25 10:20:00,68.54,68.59,68.45,68.48,153200.0,25.0401,25.0584,25.0072,25.0182,153200.0
2006-08-25 10:30:00,68.48,68.52,68.43,68.5,148400.0,25.0182,25.0328,24.9999,25.0255,148400.0
2006-08-25 10:40:00,68.52,68.52,68.44,68.5,101000.0,25.0328,25.0328,25.0036,25.0255,101000.0
2006-08-25 10:50:00,68.49,68.52,68.38,68.43,92600.0,25.0218,25.0328,24.9816,24.9999,92600.0
2006-08-25 11:00:00,68.44,68.54,68.37,68.52,94900.0,25.0036,25.0401,24.978,25.0328,94900.0
2006-08-25 11:10:00,68.5,68.65,68.48,68.65,72000.0,25.0255,25.0803,25.0182,25.0803,72000.0
2006-08-25 11:20:00,68.65,68.85,68.63,68.8,203100.0,25.0803,25.1533,25.073,25.1351,203100.0
2006-08-25 11:30:00,68.78,68.78,68.59,68.61,72900.0,25.1278,25.1278,25.0584,25.0657,72900.0
2006-08-25 11:40:00,68.61,68.63,68.41,68.41,48800.0,25.0657,25.073,24.9926,24.9926,48800.0
2006-08-25 11:50:00,68.42,68.44,68.29,68.29,55900.0,24.9962,25.0036,24.9488,24.9488,55900.0
2006-08-25 12:00:00,68.28,68.3,68.15,68.24,57300.0,24.9451,24.9524,24.8976,24.9305,57300.0
2006-08-25 12:10:00,68.24,68.27,68.15,68.16,70500.0,24.9305,24.9414,24.8976,24.9013,70500.0
2006-08-25 12:20:00,68.15,68.21,68.1,68.17,37600.0,24.8976,24.9195,24.8793,24.9049,37600.0
2006-08-25 12:30:00,68.2,68.21,68.1,68.12,40900.0,24.9159,24.9195,24.8793,24.8866,40900.0
2006-08-25 12:40:00,68.12,68.25,68.11,68.16,84900.0,24.8866,24.9341,24.883,24.9013,84900.0
2006-08-25 12:50:00,68.17,68.2,68.16,68.2,45700.0,24.9049,24.9159,24.9013,24.9159,45700.0
2006-08-25 13:00:00,68.2,68.22,68.16,68.18,43200.0,24.9159,24.9232,24.9013,24.9086,43200.0
2006-08-25 13:10:00,68.17,68.22,68.17,68.2,44400.0,24.9049,24.9232,24.9049,24.9159,44400.0
2006-08-25 13:20:00,68.2,68.21,68.16,68.16,27800.0,24.9159,24.9195,24.9013,24.9013,27800.0
2006-08-25 13:30:00,68.16,68.26,68.16,68.25,33500.0,24.9013,24.9378,24.9013,24.9341,33500.0
2006-08-25 13:40:00,68.23,68.28,68.23,68.25,25500.0,24.9268,24.9451,24.9268,24.9341,25500.0
2006-08-25 13:50:00,68.26,68.27,68.21,68.23,17500.0,24.9378,24.9414,24.9195,24.9268,17500.0
2006-08-25 14:00:00,68.24,68.31,68.22,68.31,16000.0,24.9305,24.9561,24.9232,24.9561,16000.0
2006-08-25 14:10:00,68.31,68.33,68.17,68.19,41100.0,24.9561,24.9634,24.9049,24.9122,41100.0
2006-08-25 14:20:00,68.22,68.29,68.18,68.29,25200.0,24.9232,24.9488,24.9086,24.9488,25200.0
2006-08-25 14:30:00,68.26,68.3,68.26,68.28,39100.0,24.9378,24.9524,24.9378,24.9451,39100.0
2006-08-25 14:40:00,68.29,68.29,68.24,68.25,34200.0,24.9488,24.9488,24.9305,24.9341,34200.0
2006-08-25 14:50:00,68.25,68.26,68.23,68.25,23100.0,24.9341,24.9378,24.9268,24.9341,23100.0
2006-08-25 15:00:00,68.25,68.25,68.24,68.25,16900.0,24.9341,24.9341,24.9305,24.9341,16900.0
2006-08-25 15:10:00,68.25,68.32,68.21,68.32,124500.0,24.9341,24.9597,24.9195,24.9597,124500.0
2006-08-25 15:20:00,68.3,68.33,68.29,68.29,64500.0,24.9524,24.9634,24.9488,24.9488,64500.0
2006-08-25 15:30:00,68.3,68.36,68.28,68.35,78900.0,24.9524,24.9743,24.9451,24.9707,78900.0
2006-08-25 15:40:00,68.36,68.37,68.32,68.36,54400.0,24.9743,24.978,24.9597,24.9743,54400.0
2006-08-25 15:50:00,68.34,68.35,68.3,68.32,144900.0,24.967,24.9707,24.9524,24.9597,144900.0
2006-08-28 09:30:00,68.2,68.2,68.01,68.05,75900.0,24.9159,24.9159,24.8465,24.8611,75900.0
2006-08-28 09:40:00,68.05,68.05,67.81,68.03,117600.0,24.8611,24.8611,24.7734,24.8538,117600.0
2006-08-28 09:50:00,68.03,68.04,67.85,67.89,106400.0,24.8538,24.8574,24.788,24.8026,106400.0
2006-08-28 10:00:00,67.9,67.9,67.7,67.7,120000.0,24.8063,24.8063,24.7332,24.7332,120000.0
2006-08-28 10:10:00,67.7,67.76,67.63,67.76,82600.0,24.7332,24.7551,24.7076,24.7551,82600.0
2006-08-28 10:20:00,67.76,67.92,67.75,67.91,161800.0,24.7551,24.8136,24.7515,24.8099,161800.0
2006-08-28 10:30:00,67.91,68.11,67.9,68.1,80500.0,24.8099,24.883,24.8063,24.8793,80500.0
2006-08-28 10:40:00,68.12,68.25,68.03,68.22,251700.0,24.8866,24.9341,24.8538,24.9232,251700.0
2006-08-28 10:50:00,68.22,68.23,68.14,68.16,58400.0,24.9232,24.9268,24.894,24.9013,58400.0
2006-08-28 11:00:00,68.16,68.27,68.13,68.25,44200.0,24.9013,24.9414,24.8903,24.9341,44200.0
2006-08-28 11:10:00,68.25,68.32,68.24,68.26,31400.0,24.9341,24.9597,24.9305,24.9378,31400.0
2006-08-28 11:20:00,68.26,68.26,68.17,68.18,65800.0,24.9378,24.9378,24.9049,24.9086,65800.0
2006-08-28 11:30:00,68.18,68.22,68.11,68.22,43300.0,24.9086,24.9232,24.883,24.9232,43300.0
2006-08-28 11:40:00,68.21,68.21,68.14,68.16,34400.0,24.9195,24.9195,24.894,24.9013,34400.0
2006-08-28 11:50:00,68.16,68.24,68.16,68.24,58600.0,24.9013,24.9305,24.9013,24.9305,58600.0
2006-08-28 12:00:00,68.23,68.24,68.2,68.23,20100.0,24.9268,24.9305,24.9159,24.9268,20100.0
2006-08-28 12:10:00,68.23,68.24,68.21,68.23,22600.0,24.9268,24.9305,24.9195,24.9268,22600.0
2006-08-28 12:20:00,68.24,68.26,68.23,68.25,51400.0,24.9305,24.9378,24.9268,24.9341,51400.0
2006-08-28 12:30:00,68.24,68.24,68.19,68.19,30700.0,24.9305,24.9305,24.9122,24.9122,30700.0
2006-08-28 12:40:00,68.19,68.2,68.1,68.15,115200.0,24.9122,24.9159,24.8793,24.8976,115200.0
2006-08-28 12:50:00,68.15,68.2,68.11,68.18,58200.0,24.8976,24.9159,24.883,24.9086,58200.0
2006-08-28 13:00:00,68.17,68.21,68.12,68.12,48000.0,24.9049,24.9195,24.8866,24.8866,48000.0
2006-08-28 13:10:00,68.13,68.18,68.13,68.17,39700.0,24.8903,24.9086,24.8903,24.9049,39700.0
2006-08-28 13:20:00,68.18,68.18,68.15,68.15,63500.0,24.9086,24.9086,24.8976,24.8976,63500.0
2006-08-28 13:30:00,68.15,68.17,68.14,68.16,24100.0,24.8976,24.9049,24.894,24.9013,24100.0
2006-08-28 13:40:00,68.16,68.17,68.11,68.16,19300.0,24.9013,24.9049,24.883,24.9013,19300.0
2006-08-28 13:50:00,68.17,68.21,68.16,68.2,110100.0,24.9049,24.9195,24.9013,24.9159,110100.0
2006-08-28 14:00:00,68.18,68.25,68.18,68.23,107600.0,24.9086,24.9341,24.9086,24.9268,107600.0
2006-08-28 14:10:00,68.22,68.26,68.21,68.22,55500.0,24.9232,24.9378,24.9195,24.9232,55500.0
2006-08-28 14:20:00,68.21,68.27,68.19,68.26,66800.0,24.9195,24.9414,24.9122,24.9378,66800.0
2006-08-28 14:30:00,68.25,68.26,68.2,68.22,44000.0,24.9341,24.9378,24.9159,24.9232,44000.0
2006-08-28 14:40:00,68.23,68.25,68.18,68.23,52600.0,24.9268,24.9341,24.9086,24.9268,52600.0
2006-08-28 14:50:00,68.23,68.28,68.2,68.28,33700.0,24.9268,24.9451,24.9159,24.9451,33700.0
2006-08-28 15:00:00,68.27,68.3,68.23,68.27,53000.0,24.9414,24.9524,24.9268,24.9414,53000.0
2006-08-28 15:10:00,68.27,68.27,68.16,68.16,54700.0,24.9414,24.9414,24.9013,24.9013,54700.0
2006-08-28 15:20:00,68.16,68.24,68.15,68.24,53400.0,24.9013,24.9305,24.8976,24.9305,53400.0
2006-08-28 15:30:00,68.23,68.25,68.16,68.18,64500.0,24.9268,24.9341,24.9013,24.9086,64500.0
2006-08-28 15:40:00,68.18,68.19,68.14,68.15,80900.0,24.9086,24.9122,24.894,24.8976,80900.0
2006-08-28 15:50:00,68.15,68.29,68.14,68.26,196200.0,24.8976,24.9488,24.894,24.9378,196200.0
2006-08-29 09:30:00,68.38,68.38,68.18,68.22,454200.0,24.9816,24.9816,24.9086,24.9232,454200.0
2006-08-29 09:40:00,68.19,68.25,68.14,68.17,351400.0,24.9122,24.9341,24.894,24.9049,351400.0
2006-08-29 09:50:00,68.15,68.2,68.08,68.14,178400.0,24.8976,24.9159,24.872,24.894,178400.0
2006-08-29 10:00:00,68.13,68.2,67.93,68.02,234000.0,24.8903,24.9159,24.8172,24.8501,234000.0
2006-08-29 10:10:00,67.99,68.0,67.65,67.65,283600.0,24.8392,24.8428,24.7149,24.7149,283600.0
2006-08-29 10:20:00,67.65,67.71,67.57,67.61,329700.0,24.7149,24.7369,24.6857,24.7003,329700.0
2006-08-29 10:30:00,67.6,67.75,67.59,67.74,78500.0,24.6967,24.7515,24.693,24.7478,78500.0
2006-08-29 10:40:00,67.74,67.94,67.73,67.84,159200.0,24.7478,24.8209,24.7442,24.7844,159200.0
2006-08-29 10:50:00,67.84,67.84,67.55,67.6,111800.0,24.7844,24.7844,24.6784,24.6967,111800.0
2006-08-29 11:00:00,67.6,67.61,67.34,67.36,182300.0,24.6967,24.7003,24.6017,24.609,182300.0
2006-08-29 11:10:00,67.36,67.44,67.34,67.35,96100.0,24.609,24.6382,24.6017,24.6053,96100.0
2006-08-29 11:20:00,67.36,67.43,67.31,67.37,77400.0,24.609,24.6346,24.5907,24.6126,77400.0
2006-08-29 11:30:00,67.39,67.39,67.2,67.2,173800.0,24.62,24.62,24.5505,24.5505,173800.0
2006-08-29 11:40:00,67.21,67.21,67.1,67.19,113800.0,24.5542,24.5542,24.514,24.5469,113800.0
2006-08-29 11:50:00,67.19,67.31,67.17,67.29,68200.0,24.5469,24.5907,24.5396,24.5834,68200.0
2006-08-29 12:00:00,67.3,67.36,67.21,67.21,79900.0,24.5871,24.609,24.5542,24.5542,79900.0
2006-08-29 12:10:00,67.21,67.22,67.15,67.22,41700.0,24.5542,24.5578,24.5323,24.5578,41700.0
2006-08-29 12:20:00,67.22,67.25,67.2,67.23,25900.0,24.5578,24.5688,24.5505,24.5615,25900.0
2006-08-29 12:30:00,67.25,67.25,67.18,67.22,22500.0,24.5688,24.5688,24.5432,24.5578,22500.0
2006-08-29 12:40:00,67.23,67.23,67.1,67.12,45300.0,24.5615,24.5615,24.514,24.5213,45300.0
2006-08-29 12:50:00,67.12,67.12,67.05,67.08,47600.0,24.5213,24.5213,24.4957,24.5067,47600.0
2006-08-29 13:00:00,67.07,67.12,67.06,67.12,31300.0,24.503,24.5213,24.4994,24.5213,31300.0
2006-08-29 13:10:00,67.12,67.16,67.1,67.14,27000.0,24.5213,24.5359,24.514,24.5286,27000.0
2006-08-29 13:20:00,67.15,67.16,67.05,67.05,54600.0,24.5323,24.5359,24.4957,24.4957,54600.0
2006-08-29 13:30:00,67.05,67.08,67.03,67.07,52900.0,24.4957,24.5067,24.4884,24.503,52900.0
2006-08-29 13:40:00,67.08,67.13,67.05,67.12,49200.0,24.5067,24.525,24.4957,24.5213,49200.0
2006-08-29 13:50:00,67.14,67.18,67.08,67.08,85900.0,24.5286,24.5432,24.5067,24.5067,85900.0
2006-08-29 14:00:00,67.09,67.18,67.0,67.16,280100.0,24.5104,24.5432,24.4775,24.5359,280100.0
2006-08-29 14:10:00,67.17,67.24,67.15,67.2,253800.0,24.5396,24.5652,24.5323,24.5505,253800.0
2006-08-29 14:20:00,67.2,67.2,67.01,67.08,75400.0,24.5505,24.5505,24.4811,24.5067,75400.0
2006-08-29 14:30:00,67.08,67.25,67.07,67.24,118500.0,24.5067,24.5688,24.503,24.5652,118500.0
2006-08-29 14:40:00,67.25,67.25,67.17,67.2,184300.0,24.5688,24.5688,24.5396,24.5505,184300.0
2006-08-29 14:50:00,67.2,67.22,67.09,67.1,136100.0,24.5505,24.5578,24.5104,24.514,136100.0
2006-08-29 15:00:00,67.1,67.11,66.97,67.0,185500.0,24.514,24.5177,24.4665,24.4775,185500.0
2006-08-29 15:10:00,66.97,67.05,66.91,67.05,219800.0,24.4665,24.4957,24.4446,24.4957,219800.0
2006-08-29 15:20:00,67.04,67.19,67.04,67.13,182400.0,24.4921,24.5469,24.4921,24.525,182400.0
2006-08-29 15:30:00,67.12,67.27,67.1,67.21,206200.0,24.5213,24.5761,24.514,24.5542,206200.0
2006-08-29 15:40:00,67.2,67.22,67.18,67.2,258500.0,24.5505,24.5578,24.5432,24.5505,258500.0
2006-08-29 15:50:00,67.2,67.29,67.2,67.29,192700.0,24.5505,24.5834,24.5505,24.5834,192700.0
2006-08-30 09:30:00,68.11,68.15,67.87,67.87,380000.0,24.883,24.8976,24.7953,24.7953,380000.0
2006-08-30 09:40:00,67.86,67.88,67.76,67.81,288100.0,24.7917,24.799,24.7551,24.7734,288100.0
2006-08-30 09:50:00,67.79,67.8,67.58,67.59,243100.0,24.7661,24.7697,24.6894,24.693,243100.0
2006-08-30 10:00:00,67.58,67.73,67.53,67.72,416500.0,24.6894,24.7442,24.6711,24.7405,416500.0
2006-08-30 10:10:00,67.71,67.81,67.65,67.75,267900.0,24.7369,24.7734,24.7149,24.7515,267900.0
2006-08-30 10:20:00,67.77,67.9,67.75,67.8,107600.0,24.7588,24.8063,24.7515,24.7697,107600.0
2006-08-30 10:30:00,67.8,67.8,67.51,67.75,246800.0,24.7697,24.7697,24.6638,24.7515,246800.0
2006-08-30 10:40:00,67.74,68.03,67.74,68.0,288900.0,24.7478,24.8538,24.7478,24.8428,288900.0
2006-08-30 10:50:00,68.01,68.13,67.95,67.95,259800.0,24.8465,24.8903,24.8245,24.8245,259800.0
2006-08-30 11:00:00,67.96,67.96,67.74,67.85,314000.0,24.8282,24.8282,24.7478,24.788,314000.0
2006-08-30 11:10:00,67.84,67.9,67.76,67.79,185100.0,24.7844,24.8063,24.7551,24.7661,185100.0
2006-08-30 11:20:00,67.79,67.8,67.69,67.71,92900.0,24.7661,24.7697,24.7296,24.7369,92900.0
2006-08-30 11:30:00,67.71,67.72,67.44,67.45,144700.0,24.7369,24.7405,24.6382,24.6419,144700.0
2006-08-30 11:40:00,67.45,67.62,67.44,67.52,179100.0,24.6419,24.704,24.6382,24.6674,179100.0
2006-08-30 11:50:00,67.5,67.57,67.44,67.56,119900.0,24.6601,24.6857,24.6382,24.6821,119900.0
2006-08-30 12:00:00,67.54,67.57,67.4,67.42,111600.0,24.6748,24.6857,24.6236,24.6309,111600.0
2006-08-30 12:10:00,67.4,67.44,67.3,67.31,110100.0,24.6236,24.6382,24.5871,24.5907,110100.0
2006-08-30 12:20:00,67.32,67.36,67.21,67.21,133900.0,24.5944,24.609,24.5542,24.5542,133900.0
2006-08-30 12:30:00,67.21,67.38,67.18,67.28,88300.0,24.5542,24.6163,24.5432,24.5798,88300.0
2006-08-30 12:40:00,67.28,67.28,67.13,67.18,121300.0,24.5798,24.5798,24.525,24.5432,121300.0
2006-08-30 12:50:00,67.18,67.45,67.17,67.37,160200.0,24.5432,24.6419,24.5396,24.6126,160200.0
2006-08-30 13:00:00,67.36,67.37,67.27,67.29,76800.0,24.609,24.6126,24.5761,24.5834,76800.0
2006-08-30 13:10:00,67.31,67.37,67.25,67.27,59500.0,24.5907,24.6126,24.5688,24.5761,59500.0
2006-08-30 13:20:00,67.27,67.31,67.25,67.3,42900.0,24.5761,24.5907,24.5688,24.5871,42900.0
2006-08-30 13:30:00,67.29,67.46,67.27,67.4,87400.0,24.5834,24.6455,24.5761,24.6236,87400.0
2006-08-30 13:40:00,67.41,67.57,67.35,67.55,80000.0,24.6273,24.6857,24.6053,24.6784,80000.0
2006-08-30 13:50:00,67.55,67.63,67.53,67.6,97900.0,24.6784,24.7076,24.6711,24.6967,97900.0
2006-08-30 14:00:00,67.59,67.78,67.59,67.67,81200.0,24.693,24.7624,24.693,24.7222,81200.0
2006-08-30 14:10:00,67.66,67.72,67.63,67.64,52000.0,24.7186,24.7405,24.7076,24.7113,52000.0
2006-08-30 14:20:00,67.65,67.68,67.62,67.66,65400.0,24.7149,24.7259,24.704,24.7186,65400.0
2006-08-30 14:30:00,67.66,67.7,67.63,67.64,67600.0,24.7186,24.7332,24.7076,24.7113,67600.0
2006-08-30 14:40:00,67.63,67.68,67.6,67.66,78700.0,24.7076,24.7259,24.6967,24.7186,78700.0
2006-08-30 14:50:00,67.65,67.66,67.6,67.64,65100.0,24.7149,24.7186,24.6967,24.7113,65100.0
2006-08-30 15:00:00,67.63,67.76,67.63,67.76,143900.0,24.7076,24.7551,24.7076,24.7551,143900.0
2006-08-30 15:10:00,67.76,67.77,67.71,67.73,145700.0,24.7551,24.7588,24.7369,24.7442,145700.0
2006-08-30 15:20:00,67.72,67.74,67.67,67.7,207800.0,24.7405,24.7478,24.7222,24.7332,207800.0
2006-08-30 15:30:00,67.72,67.75,67.68,67.74,205400.0,24.7405,24.7515,24.7259,24.7478,205400.0
2006-08-30 15:40:00,67.73,67.83,67.71,67.8,157900.0,24.7442,24.7807,24.7369,24.7697,157900.0
2006-08-30 15:50:00,67.78,67.85,67.75,67.8,204500.0,24.7624,24.788,24.7515,24.7697,204500.0
2006-08-31 09:30:00,68.22,68.23,68.1,68.15,344700.0,24.9232,24.9268,24.8793,24.8976,344700.0
2006-08-31 09:40:00,68.16,68.25,68.16,68.24,146700.0,24.9013,24.9341,24.9013,24.9305,146700.0
2006-08-31 09:50:00,68.24,68.39,68.23,68.32,257100.0,24.9305,24.9853,24.9268,24.9597,257100.0
2006-08-31 10:00:00,68.33,68.42,68.28,68.34,223600.0,24.9634,24.9962,24.9451,24.967,223600.0
2006-08-31 10:10:00,68.36,68.36,68.24,68.29,286100.0,24.9743,24.9743,24.9305,24.9488,286100.0
2006-08-31 10:20:00,68.31,68.31,68.18,68.21,127700.0,24.9561,24.9561,24.9086,24.9195,127700.0
2006-08-31 10:30:00,68.2,68.29,68.15,68.29,114700.0,24.9159,24.9488,24.8976,24.9488,114700.0
2006-08-31 10:40:00,68.28,68.37,68.26,68.33,120900.0,24.9451,24.978,24.9378,24.9634,120900.0
2006-08-31 10:50:00,68.32,68.4,68.28,68.32,217200.0,24.9597,24.9889,24.9451,24.9597,217200.0
2006-08-31 11:00:00,68.32,68.39,68.3,68.3,83600.0,24.9597,24.9853,24.9524,24.9524,83600.0
2006-08-31 11:10:00,68.3,68.31,68.2,68.23,120300.0,24.9524,24.9561,24.9159,24.9268,120300.0
2006-08-31 11:20:00,68.2,68.25,68.13,68.14,163500.0,24.9159,24.9341,24.8903,24.894,163500.0
2006-08-31 11:30:00,68.13,68.35,68.13,68.32,64400.0,24.8903,24.9707,24.8903,24.9597,64400.0
2006-08-31 11:40:00,68.31,68.4,68.29,68.32,35300.0,24.9561,24.9889,24.9488,24.9597,35300.0
2006-08-31 11:50:00,68.32,68.38,68.32,68.32,17800.0,24.9597,24.9816,24.9597,24.9597,17800.0
2006-08-31 12:00:00,68.33,68.36,68.31,68.31,17500.0,24.9634,24.9743,24.9561,24.9561,17500.0
2006-08-31 12:10:00,68.32,68.35,68.2,68.2,40400.0,24.9597,24.9707,24.9159,24.9159,40400.0
2006-08-31 12:20:00,68.2,68.21,68.13,68.21,26700.0,24.9159,24.9195,24.8903,24.9195,26700.0
2006-08-31 12:30:00,68.21,68.22,68.15,68.2,32200.0,24.9195,24.9232,24.8976,24.9159,32200.0
2006-08-31 12:40:00,68.21,68.29,68.21,68.23,31000.0,24.9195,24.9488,24.9195,24.9268,31000.0
2006-08-31 12:50:00,68.22,68.25,68.18,68.18,40400.0,24.9232,24.9341,24.9086,24.9086,40400.0
2006-08-31 13:00:00,68.2,68.2,68.11,68.16,40000.0,24.9159,24.9159,24.883,24.9013,40000.0
2006-08-31 13:10:00,68.16,68.2,68.14,68.19,23900.0,24.9013,24.9159,24.894,24.9122,23900.0
2006-08-31 13:20:00,68.18,68.2,68.16,68.18,22600.0,24.9086,24.9159,24.9013,24.9086,22600.0
2006-08-31 13:30:00,68.18,68.2,68.14,68.2,37600.0,24.9086,24.9159,24.894,24.9159,37600.0
2006-08-31 13:40:00,68.18,68.2,68.15,68.17,23600.0,24.9086,24.9159,24.8976,24.9049,23600.0
2006-08-31 13:50:00,68.17,68.19,68.13,68.16,44100.0,24.9049,24.9122,24.8903,24.9013,44100.0
2006-08-31 14:00:00,68.16,68.16,68.1,68.11,75700.0,24.9013,24.9013,24.8793,24.883,75700.0
2006-08-31 14:10:00,68.11,68.18,68.11,68.17,52000.0,24.883,24.9086,24.883,24.9049,52000.0
2006-08-31 14:20:00,68.16,68.18,68.09,68.1,60800.0,24.9013,24.9086,24.8757,24.8793,60800.0
2006-08-31 14:30:00,68.11,68.11,68.02,68.07,134700.0,24.883,24.883,24.8501,24.8684,134700.0
2006-08-31 14:40:00,68.07,68.1,68.05,68.09,99500.0,24.8684,24.8793,24.8611,24.8757,99500.0
2006-08-31 14:50:00,68.09,68.1,68.04,68.04,52300.0,24.8757,24.8793,24.8574,24.8574,52300.0
2006-08-31 15:00:00,68.03,68.06,67.99,68.03,129700.0,24.8538,24.8647,24.8392,24.8538,129700.0
2006-08-31 15:10:00,68.0,68.05,67.99,68.01,104200.0,24.8428,24.8611,24.8392,24.8465,104200.0
2006-08-31 15:20:00,68.01,68.03,67.91,67.94,97000.0,24.8465,24.8538,24.8099,24.8209,97000.0
2006-08-31 15:30:00,67.95,68.0,67.94,67.99,175500.0,24.8245,24.8428,24.8209,24.8392,175500.0
2006-08-31 15:40:00,67.99,68.22,67.96,68.22,372900.0,24.8392,24.9232,24.8282,24.9232,372900.0
2006-08-31 15:50:00,68.2,68.3,68.1,68.1,757300.0,24.9159,24.9524,24.8793,24.8793,757300.0
2006-09-01 09:30:00,67.88,67.93,67.82,67.87,120100.0,24.799,24.8172,24.777,24.7953,120100.0
2006-09-01 09:40:00,67.88,67.95,67.87,67.93,80900.0,24.799,24.8245,24.7953,24.8172,80900.0
2006-09-01 09:50:00,67.95,67.96,67.86,67.94,93700.0,24.8245,24.8282,24.7917,24.8209,93700.0
2006-09-01 10:00:00,67.94,68.06,67.86,67.87,66300.0,24.8209,24.8647,24.7917,24.7953,66300.0
2006-09-01 10:10:00,67.86,67.95,67.79,67.94,34200.0,24.7917,24.8245,24.7661,24.8209,34200.0
2006-09-01 10:20:00,67.95,67.97,67.92,67.97,44200.0,24.8245,24.8318,24.8136,24.8318,44200.0
2006-09-01 10:30:00,67.96,68.05,67.94,68.04,123300.0,24.8282,24.8611,24.8209,24.8574,123300.0
2006-09-01 10:40:00,68.03,68.06,67.97,67.98,104300.0,24.8538,24.8647,24.8318,24.8355,104300.0
2006-09-01 10:50:00,67.99,68.0,67.93,67.94,38200.0,24.8392,24.8428,24.8172,24.8209,38200.0
2006-09-01 11:00:00,67.94,67.98,67.92,67.94,21000.0,24.8209,24.8355,24.8136,24.8209,21000.0
2006-09-01 11:10:00,67.92,67.99,67.91,67.91,35300.0,24.8136,24.8392,24.8099,24.8099,35300.0
2006-09-01 11:20:00,67.9,68.05,67.9,67.98,134700.0,24.8063,24.8611,24.8063,24.8355,134700.0
2006-09-01 11:30:00,67.98,68.03,67.95,67.96,73200.0,24.8355,24.8538,24.8245,24.8282,73200.0
2006-09-01 11:40:00,67.97,68.01,67.95,68.0,18600.0,24.8318,24.8465,24.8245,24.8428,18600.0
2006-09-01 11:50:00,68.01,68.01,67.95,68.0,36500.0,24.8465,24.8465,24.8245,24.8428,36500.0
2006-09-01 12:00:00,68.0,68.0,67.95,67.96,20300.0,24.8428,24.8428,24.8245,24.8282,20300.0
2006-09-01 12:10:00,67.97,68.0,67.94,67.99,21100.0,24.8318,24.8428,24.8209,24.8392,21100.0
2006-09-01 12:20:00,68.0,68.06,67.99,68.05,66400.0,24.8428,24.8647,24.8392,24.8611,66400.0
2006-09-01 12:30:00,68.04,68.14,68.03,68.04,66100.0,24.8574,24.894,24.8538,24.8574,66100.0
2006-09-01 12:40:00,68.06,68.06,68.02,68.02,14400.0,24.8647,24.8647,24.8501,24.8501,14400.0
2006-09-01 12:50:00,68.03,68.05,67.97,68.03,46900.0,24.8538,24.8611,24.8318,24.8538,46900.0
2006-09-01 13:00:00,68.05,68.06,67.93,67.94,37200.0,24.8611,24.8647,24.8172,24.8209,37200.0
2006-09-01 13:10:00,67.95,67.95,67.88,67.89,18800.0,24.8245,24.8245,24.799,24.8026,18800.0
2006-09-01 13:20:00,67.87,67.9,67.84,67.9,17300.0,24.7953,24.8063,24.7844,24.8063,17300.0
2006-09-01 13:30:00,67.88,67.91,67.87,67.89,15200.0,24.799,24.8099,24.7953,24.8026,15200.0
2006-09-01 13:40:00,67.88,67.89,67.8,67.8,13100.0,24.799,24.8026,24.7697,24.7697,13100.0
2006-09-01 13:50:00,67.82,67.85,67.8,67.83,21600.0,24.777,24.788,24.7697,24.7807,21600.0
2006-09-01 14:00:00,67.83,67.88,67.82,67.82,26700.0,24.7807,24.799,24.777,24.777,26700.0
2006-09-01 14:10:00,67.81,67.81,67.73,67.77,41800.0,24.7734,24.7734,24.7442,24.7588,41800.0
2006-09-01 14:20:00,67.77,67.88,67.77,67.87,29700.0,24.7588,24.799,24.7588,24.7953,29700.0
2006-09-01 14:30:00,67.87,67.88,67.74,67.79,41700.0,24.7953,24.799,24.7478,24.7661,41700.0
2006-09-01 14:40:00,67.8,67.88,67.8,67.88,40400.0,24.7697,24.799,24.7697,24.799,40400.0
2006-09-01 14:50:00,67.89,67.91,67.84,67.87,26400.0,24.8026,24.8099,24.7844,24.7953,26400.0
2006-09-01 15:00:00,67.87,67.95,67.87,67.92,37000.0,24.7953,24.8245,24.7953,24.8136,37000.0
2006-09-01 15:10:00,67.92,67.97,67.92,67.94,40100.0,24.8136,24.8318,24.8136,24.8209,40100.0
2006-09-01 15:20:00,67.94,68.0,67.93,67.94,36900.0,24.8209,24.8428,24.8172,24.8209,36900.0
2006-09-01 15:30:00,67.94,67.98,67.93,67.98,41700.0,24.8209,24.8355,24.8172,24.8355,41700.0
2006-09-01 15:40:00,67.98,67.98,67.89,67.9,187400.0,24.8355,24.8355,24.8026,24.8063,187400.0
2006-09-01 15:50:00,67.87,68.01,67.84,67.98,122100.0,24.7953,24.8465,24.7844,24.8355,122100.0
2006-09-05 09:30:00,67.81,67.88,67.73,67.77,109000.0,24.7734,24.799,24.7442,24.7588,109000.0
2006-09-05 09:40:00,67.77,67.86,67.71,67.84,128500.0,24.7588,24.7917,24.7369,24.7844,128500.0
2006-09-05 09:50:00,67.85,68.02,67.84,67.96,105600.0,24.788,24.8501,24.7844,24.8282,105600.0
2006-09-05 10:00:00,67.94,68.05,67.92,68.03,57900.0,24.8209,24.8611,24.8136,24.8538,57900.0
2006-09-05 10:10:00,68.03,68.18,68.02,68.1,70800.0,24.8538,24.9086,24.8501,24.8793,70800.0
2006-09-05 10:20:00,68.12,68.23,68.09,68.14,68900.0,24.8866,24.9268,24.8757,24.894,68900.0
2006-09-05 10:30:00,68.15,68.18,68.02,68.1,35600.0,24.8976,24.9086,24.8501,24.8793,35600.0
2006-09-05 10:40:00,68.04,68.12,68.0,68.07,82000.0,24.8574,24.8866,24.8428,24.8684,82000.0
2006-09-05 10:50:00,68.08,68.3,68.06,68.25,127200.0,24.872,24.9524,24.8647,24.9341,127200.0
2006-09-05 11:00:00,68.24,68.36,68.2,68.32,80400.0,24.9305,24.9743,24.9159,24.9597,80400.0
2006-09-05 11:10:00,68.31,68.39,68.28,68.37,60900.0,24.9561,24.9853,24.9451,24.978,60900.0
2006-09-05 11:20:00,68.38,68.41,68.32,68.32,98100.0,24.9816,24.9926,24.9597,24.9597,98100.0
2006-09-05 11:30:00,68.32,68.33,68.18,68.18,59800.0,24.9597,24.9634,24.9086,24.9086,59800.0
2006-09-05 11:40:00,68.15,68.16,68.08,68.16,63200.0,24.8976,24.9013,24.872,24.9013,63200.0
2006-09-05 11:50:00,68.15,68.16,68.1,68.13,33100.0,24.8976,24.9013,24.8793,24.8903,33100.0
2006-09-05 12:00:00,68.13,68.2,68.08,68.1,71100.0,24.8903,24.9159,24.872,24.8793,71100.0
2006-09-05 12:10:00,68.09,68.11,68.03,68.1,35900.0,24.8757,24.883,24.8538,24.8793,35900.0
2006-09-05 12:20:00,68.08,68.1,68.03,68.04,76000.0,24.872,24.8793,24.8538,24.8574,76000.0
2006-09-05 12:30:00,68.03,68.05,67.98,68.03,82100.0,24.8538,24.8611,24.8355,24.8538,82100.0
2006-09-05 12:40:00,68.02,68.13,68.0,68.08,82000.0,24.8501,24.8903,24.8428,24.872,82000.0
2006-09-05 12:50:00,68.08,68.09,67.92,67.92,40400.0,24.872,24.8757,24.8136,24.8136,40400.0
2006-09-05 13:00:00,67.92,68.06,67.92,67.96,82200.0,24.8136,24.8647,24.8136,24.8282,82200.0
2006-09-05 13:10:00,67.96,68.03,67.94,67.98,66100.0,24.8282,24.8538,24.8209,24.8355,66100.0
2006-09-05 13:20:00,67.97,67.97,67.89,67.92,57600.0,24.8318,24.8318,24.8026,24.8136,57600.0
2006-09-05 13:30:00,67.95,67.98,67.93,67.95,62500.0,24.8245,24.8355,24.8172,24.8245,62500.0
2006-09-05 13:40:00,67.95,67.97,67.89,67.97,163200.0,24.8245,24.8318,24.8026,24.8318,163200.0
2006-09-05 13:50:00,67.98,68.03,67.97,68.02,78700.0,24.8355,24.8538,24.8318,24.8501,78700.0
2006-09-05 14:00:00,68.03,68.16,68.03,68.12,182500.0,24.8538,24.9013,24.8538,24.8866,182500.0
2006-09-05 14:10:00,68.11,68.11,68.07,68.09,47200.0,24.883,24.883,24.8684,24.8757,47200.0
2006-09-05 14:20:00,68.1,68.12,68.05,68.1,256200.0,24.8793,24.8866,24.8611,24.8793,256200.0
2006-09-05 14:30:00,68.1,68.16,68.1,68.15,62300.0,24.8793,24.9013,24.8793,24.8976,62300.0
2006-09-05 14:40:00,68.14,68.27,68.13,68.27,66900.0,24.894,24.9414,24.8903,24.9414,66900.0
2006-09-05 14:50:00,68.28,68.31,68.27,68.3,78100.0,24.9451,24.9561,24.9414,24.9524,78100.0
2006-09-05 15:00:00,68.31,68.43,68.28,68.38,98400.0,24.9561,24.9999,24.9451,24.9816,98400.0
2006-09-05 15:10:00,68.38,68.4,68.35,68.4,70600.0,24.9816,24.9889,24.9707,24.9889,70600.0
2006-09-05 15:20:00,68.4,68.52,68.38,68.48,176800.0,24.9889,25.0328,24.9816,25.0182,176800.0
2006-09-05 15:30:00,68.47,68.49,68.43,68.46,98100.0,25.0145,25.0218,24.9999,25.0109,98100.0
2006-09-05 15:40:00,68.45,68.56,68.44,68.56,134600.0,25.0072,25.0474,25.0036,25.0474,134600.0
2006-09-05 15:50:00,68.56,68.6,68.5,68.6,150100.0,25.0474,25.062,25.0255,25.062,150100.0
2006-09-06 09:30:00,67.52,67.56,67.48,67.5,179000.0,24.6674,24.6821,24.6528,24.6601,179000.0
2006-09-06 09:40:00,67.49,67.53,67.4,67.42,131200.0,24.6565,24.6711,24.6236,24.6309,131200.0
2006-09-06 09:50:00,67.41,67.44,67.32,67.44,107400.0,24.6273,24.6382,24.5944,24.6382,107400.0
2006-09-06 10:00:00,67.44,67.59,67.4,67.56,253000.0,24.6382,24.693,24.6236,24.6821,253000.0
2006-09-06 10:10:00,67.56,67.67,67.54,67.61,86500.0,24.6821,24.7222,24.6748,24.7003,86500.0
2006-09-06 10:20:00,67.61,67.66,67.54,67.61,80400.0,24.7003,24.7186,24.6748,24.7003,80400.0
2006-09-06 10:30:00,67.61,67.61,67.41,67.43,86600.0,24.7003,24.7003,24.6273,24.6346,86600.0
2006-09-06 10:40:00,67.44,67.45,67.34,67.34,71800.0,24.6382,24.6419,24.6017,24.6017,71800.0
2006-09-06 10:50:00,67.34,67.39,67.33,67.37,47300.0,24.6017,24.62,24.598,24.6126,47300.0
2006-09-06 11:00:00,67.36,67.37,67.23,67.26,78300.0,24.609,24.6126,24.5615,24.5725,78300.0
2006-09-06 11:10:00,67.25,67.26,67.1,67.22,88500.0,24.5688,24.5725,24.514,24.5578,88500.0
2006-09-06 11:20:00,67.22,67.26,67.18,67.18,67000.0,24.5578,24.5725,24.5432,24.5432,67000.0
2006-09-06 11:30:00,67.18,67.24,67.17,67.24,28400.0,24.5432,24.5652,24.5396,24.5652,28400.0
2006-09-06 11:40:00,67.25,67.28,67.19,67.27,55700.0,24.5688,24.5798,24.5469,24.5761,55700.0
2006-09-06 11:50:00,67.29,67.3,67.23,67.23,31900.0,24.5834,24.5871,24.5615,24.5615,31900.0
2006-09-06 12:00:00,67.23,67.23,67.18,67.18,42900.0,24.5615,24.5615,24.5432,24.5432,42900.0
2006-09-06 12:10:00,67.19,67.23,67.18,67.23,18200.0,24.5469,24.5615,24.5432,24.5615,18200.0
2006-09-06 12:20:00,67.23,67.23,67.18,67.2,26500.0,24.5615,24.5615,24.5432,24.5505,26500.0
2006-09-06 12:30:00,67.21,67.22,67.12,67.15,48800.0,24.5542,24.5578,24.5213,24.5323,48800.0
2006-09-06 12:40:00,67.15,67.17,67.12,67.16,60100.0,24.5323,24.5396,24.5213,24.5359,60100.0
2006-09-06 12:50:00,67.16,67.21,67.13,67.17,55400.0,24.5359,24.5542,24.525,24.5396,55400.0
2006-09-06 13:00:00,67.18,67.18,67.13,67.14,55100.0,24.5432,24.5432,24.525,24.5286,55100.0
2006-09-06 13:10:00,67.13,67.16,67.12,67.15,31500.0,24.525,24.5359,24.5213,24.5323,31500.0
2006-09-06 13:20:00,67.15,67.27,67.15,67.26,34100.0,24.5323,24.5761,24.5323,24.5725,34100.0
2006-09-06 13:30:00,67.27,67.28,67.21,67.25,48600.0,24.5761,24.5798,24.5542,24.5688,48600.0
2006-09-06 13:40:00,67.26,67.32,67.25,67.27,67000.0,24.5725,24.5944,24.5688,24.5761,67000.0
2006-09-06 13:50:00,67.27,67.29,67.23,67.23,39100.0,24.5761,24.5834,24.5615,24.5615,39100.0
2006-09-06 14:00:00,67.22,67.25,67.19,67.19,49000.0,24.5578,24.5688,24.5469,24.5469,49000.0
2006-09-06 14:10:00,67.18,67.18,67.0,67.1,93400.0,24.5432,24.5432,24.4775,24.514,93400.0
2006-09-06 14:20:00,67.07,67.13,66.99,67.0,58200.0,24.503,24.525,24.4738,24.4775,58200.0
2006-09-06 14:30:00,67.0,67.0,66.93,66.97,55300.0,24.4775,24.4775,24.4519,24.4665,55300.0
2006-09-06 14:40:00,66.97,67.03,66.83,66.83,81800.0,24.4665,24.4884,24.4154,24.4154,81800.0
2006-09-06 14:50:00,66.83,66.86,66.72,66.85,106800.0,24.4154,24.4263,24.3752,24.4227,106800.0
2006-09-06 15:00:00,66.88,66.88,66.73,66.8,102500.0,24.4336,24.4336,24.3788,24.4044,102500.0
2006-09-06 15:10:00,66.8,66.93,66.8,66.91,152500.0,24.4044,24.4519,24.4044,24.4446,152500.0
2006-09-06 15:20:00,66.92,67.01,66.9,66.9,180500.0,24.4482,24.4811,24.4409,24.4409,180500.0
2006-09-06 15:30:00,66.91,66.95,66.85,66.86,231900.0,24.4446,24.4592,24.4227,24.4263,231900.0
2006-09-06 15:40:00,66.86,66.95,66.86,66.94,151900.0,24.4263,24.4592,24.4263,24.4555,151900.0
2006-09-06 15:50:00,66.95,66.99,66.9,66.93,218700.0,24.4592,24.4738,24.4409,24.4519,218700.0
2006-09-07 09:30:00,66.19,66.33,66.18,66.28,236300.0,24.1815,24.2327,24.1779,24.2144,236300.0
2006-09-07 09:40:00,66.28,66.4,66.27,66.37,215500.0,24.2144,24.2583,24.2108,24.2473,215500.0
2006-09-07 09:50:00,66.37,66.38,66.2,66.25,101200.0,24.2473,24.251,24.1852,24.2035,101200.0
2006-09-07 10:00:00,66.23,66.28,66.12,66.12,88400.0,24.1962,24.2144,24.156,24.156,88400.0
2006-09-07 10:10:00,66.14,66.16,65.89,66.02,168100.0,24.1633,24.1706,24.0719,24.1194,168100.0
2006-09-07 10:20:00,66.03,66.09,65.97,66.08,75100.0,24.1231,24.145,24.1012,24.1414,75100.0
2006-09-07 10:30:00,66.08,66.12,65.89,65.95,130100.0,24.1414,24.156,24.0719,24.0939,130100.0
2006-09-07 10:40:00,65.95,65.96,65.71,65.89,112600.0,24.0939,24.0975,24.0062,24.0719,112600.0
2006-09-07 10:50:00,65.9,65.9,65.65,65.78,116000.0,24.0756,24.0756,23.9843,24.0318,116000.0
2006-09-07 11:00:00,65.77,65.82,65.7,65.71,78200.0,24.0281,24.0464,24.0025,24.0062,78200.0
2006-09-07 11:10:00,65.71,65.76,65.65,65.65,136200.0,24.0062,24.0245,23.9843,23.9843,136200.0
2006-09-07 11:20:00,65.64,65.78,65.63,65.77,103400.0,23.9806,24.0318,23.977,24.0281,103400.0
2006-09-07 11:30:00,65.78,65.85,65.69,65.85,154200.0,24.0318,24.0573,23.9989,24.0573,154200.0
2006-09-07 11:40:00,65.85,65.94,65.85,65.89,89700.0,24.0573,24.0902,24.0573,24.0719,89700.0
2006-09-07 11:50:00,65.91,66.0,65.88,65.97,119700.0,24.0793,24.1121,24.0683,24.1012,119700.0
2006-09-07 12:00:00,65.97,66.19,65.94,66.19,168900.0,24.1012,24.1815,24.0902,24.1815,168900.0
2006-09-07 12:10:00,66.2,66.23,66.1,66.1,139100.0,24.1852,24.1962,24.1487,24.1487,139100.0
2006-09-07 12:20:00,66.1,66.15,65.97,66.01,189000.0,24.1487,24.1669,24.1012,24.1158,189000.0
2006-09-07 12:30:00,66.0,66.01,65.92,65.97,59100.0,24.1121,24.1158,24.0829,24.1012,59100.0
2006-09-07 12:40:00,65.96,65.98,65.87,65.88,42800.0,24.0975,24.1048,24.0646,24.0683,42800.0
2006-09-07 12:50:00,65.9,65.9,65.86,65.87,34000.0,24.0756,24.0756,24.061,24.0646,34000.0
2006-09-07 13:00:00,65.86,65.86,65.72,65.79,49400.0,24.061,24.061,24.0098,24.0354,49400.0
2006-09-07 13:10:00,65.79,65.83,65.73,65.8,30700.0,24.0354,24.05,24.0135,24.0391,30700.0
2006-09-07 13:20:00,65.82,65.86,65.79,65.84,36300.0,24.0464,24.061,24.0354,24.0537,36300.0
2006-09-07 13:30:00,65.83,66.02,65.82,66.01,49200.0,24.05,24.1194,24.0464,24.1158,49200.0
2006-09-07 13:40:00,66.0,66.07,65.98,66.05,51600.0,24.1121,24.1377,24.1048,24.1304,51600.0
2006-09-07 13:50:00,66.06,66.28,66.06,66.2,82300.0,24.1341,24.2144,24.1341,24.1852,82300.0
2006-09-07 14:00:00,66.2,66.21,66.05,66.05,53300.0,24.1852,24.1889,24.1304,24.1304,53300.0
2006-09-07 14:10:00,66.07,66.25,66.05,66.05,70200.0,24.1377,24.2035,24.1304,24.1304,70200.0
2006-09-07 14:20:00,66.05,66.12,66.0,66.1,51200.0,24.1304,24.156,24.1121,24.1487,51200.0
2006-09-07 14:30:00,66.09,66.12,66.02,66.08,46900.0,24.145,24.156,24.1194,24.1414,46900.0
2006-09-07 14:40:00,66.09,66.1,65.91,65.93,100900.0,24.145,24.1487,24.0793,24.0866,100900.0
2006-09-07 14:50:00,65.93,66.07,65.93,66.05,87100.0,24.0866,24.1377,24.0866,24.1304,87100.0
2006-09-07 15:00:00,66.06,66.07,65.94,65.95,53400.0,24.1341,24.1377,24.0902,24.0939,53400.0
2006-09-07 15:10:00,65.94,65.97,65.82,65.88,172000.0,24.0902,24.1012,24.0464,24.0683,172000.0
2006-09-07 15:20:00,65.86,65.91,65.83,65.86,156700.0,24.061,24.0793,24.05,24.061,156700.0
2006-09-07 15:30:00,65.89,65.89,65.8,65.81,147000.0,24.0719,24.0719,24.0391,24.0427,147000.0
2006-09-07 15:40:00,65.81,65.87,65.76,65.83,68300.0,24.0427,24.0646,24.0245,24.05,68300.0
2006-09-07 15:50:00,65.83,65.85,65.74,65.74,165900.0,24.05,24.0573,24.0171,24.0171,165900.0
2006-09-08 09:30:00,66.3,66.3,66.12,66.18,177300.0,24.2217,24.2217,24.156,24.1779,177300.0
2006-09-08 09:40:00,66.18,66.46,66.18,66.33,165700.0,24.1779,24.2802,24.1779,24.2327,165700.0
2006-09-08 09:50:00,66.32,66.39,66.32,66.34,68400.0,24.229,24.2546,24.229,24.2363,68400.0
2006-09-08 10:00:00,66.35,66.35,66.12,66.13,204000.0,24.24,24.24,24.156,24.1596,204000.0
2006-09-08 10:10:00,66.13,66.25,66.08,66.24,132500.0,24.1596,24.2035,24.1414,24.1998,132500.0
2006-09-08 10:20:00,66.22,66.23,66.08,66.2,77200.0,24.1925,24.1962,24.1414,24.1852,77200.0
2006-09-08 10:30:00,66.2,66.29,66.09,66.13,78200.0,24.1852,24.2181,24.145,24.1596,78200.0
2006-09-08 10:40:00,66.11,66.19,66.1,66.18,54100.0,24.1523,24.1815,24.1487,24.1779,54100.0
2006-09-08 10:50:00,66.19,66.26,66.13,66.17,114900.0,24.1815,24.2071,24.1596,24.1742,114900.0
2006-09-08 11:00:00,66.17,66.2,66.1,66.17,138500.0,24.1742,24.1852,24.1487,24.1742,138500.0
2006-09-08 11:10:00,66.18,66.21,66.09,66.18,95400.0,24.1779,24.1889,24.145,24.1779,95400.0
2006-09-08 11:20:00,66.17,66.19,66.07,66.12,40900.0,24.1742,24.1815,24.1377,24.156,40900.0
2006-09-08 11:30:00,66.12,66.15,66.06,66.12,62000.0,24.156,24.1669,24.1341,24.156,62000.0
2006-09-08 11:40:00,66.13,66.22,66.11,66.16,32900.0,24.1596,24.1925,24.1523,24.1706,32900.0
2006-09-08 11:50:00,66.17,66.18,66.07,66.07,21100.0,24.1742,24.1779,24.1377,24.1377,21100.0
2006-09-08 12:00:00,66.08,66.1,65.98,65.99,37400.0,24.1414,24.1487,24.1048,24.1085,37400.0
2006-09-08 12:10:00,65.99,65.99,65.85,65.85,57500.0,24.1085,24.1085,24.0573,24.0573,57500.0
2006-09-08 12:20:00,65.86,65.91,65.8,65.91,54200.0,24.061,24.0793,24.0391,24.0793,54200.0
2006-09-08 12:30:00,65.9,65.91,65.85,65.86,16500.0,24.0756,24.0793,24.0573,24.061,16500.0
2006-09-08 12:40:00,65.86,65.91,65.81,65.9,27000.0,24.061,24.0793,24.0427,24.0756,27000.0
2006-09-08 12:50:00,65.9,65.92,65.86,65.88,19700.0,24.0756,24.0829,24.061,24.0683,19700.0
2006-09-08 13:00:00,65.87,65.92,65.82,65.83,22300.0,24.0646,24.0829,24.0464,24.05,22300.0
2006-09-08 13:10:00,65.83,65.83,65.67,65.68,49500.0,24.05,24.05,23.9916,23.9952,49500.0
2006-09-08 13:20:00,65.67,65.72,65.66,65.67,56300.0,23.9916,24.0098,23.9879,23.9916,56300.0
2006-09-08 13:30:00,65.68,65.68,65.55,65.59,304400.0,23.9952,23.9952,23.9477,23.9623,304400.0
2006-09-08 13:40:00,65.6,65.63,65.55,65.58,37100.0,23.966,23.977,23.9477,23.9587,37100.0
2006-09-08 13:50:00,65.59,65.69,65.57,65.69,166000.0,23.9623,23.9989,23.955,23.9989,166000.0
2006-09-08 14:00:00,65.69,65.75,65.67,65.67,83300.0,23.9989,24.0208,23.9916,23.9916,83300.0
2006-09-08 14:10:00,65.67,65.72,65.66,65.68,81800.0,23.9916,24.0098,23.9879,23.9952,81800.0
2006-09-08 14:20:00,65.67,65.7,65.63,65.63,34400.0,23.9916,24.0025,23.977,23.977,34400.0
2006-09-08 14:30:00,65.64,65.65,65.58,65.59,37800.0,23.9806,23.9843,23.9587,23.9623,37800.0
2006-09-08 14:40:00,65.6,65.62,65.6,65.61,39200.0,23.966,23.9733,23.966,23.9697,39200.0
2006-09-08 14:50:00,65.61,65.63,65.58,65.62,35800.0,23.9697,23.977,23.9587,23.9733,35800.0
2006-09-08 15:00:00,65.6,65.61,65.55,65.59,57500.0,23.966,23.9697,23.9477,23.9623,57500.0
2006-09-08 15:10:00,65.6,65.67,65.57,65.66,147400.0,23.966,23.9916,23.955,23.9879,147400.0
2006-09-08 15:20:00,65.67,65.68,65.63,65.66,107800.0,23.9916,23.9952,23.977,23.9879,107800.0
2006-09-08 15:30:00,65.66,65.74,65.63,65.7,175800.0,23.9879,24.0171,23.977,24.0025,175800.0
2006-09-08 15:40:00,65.71,65.75,65.68,65.72,102000.0,24.0062,24.0208,23.9952,24.0098,102000.0
2006-09-08 15:50:00,65.72,65.81,65.7,65.79,253200.0,24.0098,24.0427,24.0025,24.0354,253200.0
2006-09-11 09:30:00,65.31,65.44,65.31,65.37,270800.0,23.8601,23.9075,23.8601,23.882,270800.0
2006-09-11 09:40:00,65.37,65.38,65.1,65.1,288800.0,23.882,23.8856,23.7833,23.7833,288800.0
2006-09-11 09:50:00,65.09,65.19,65.06,65.11,184800.0,23.7797,23.8162,23.7687,23.787,184800.0
2006-09-11 10:00:00,65.11,65.27,65.1,65.16,135000.0,23.787,23.8454,23.7833,23.8053,135000.0
2006-09-11 10:10:00,65.16,65.19,65.03,65.05,212100.0,23.8053,23.8162,23.7578,23.7651,212100.0
2006-09-11 10:20:00,65.05,65.1,64.9,64.98,217700.0,23.7651,23.7833,23.7103,23.7395,217700.0
2006-09-11 10:30:00,65.0,65.05,64.9,64.94,405000.0,23.7468,23.7651,23.7103,23.7249,405000.0
2006-09-11 10:40:00,64.94,65.01,64.89,64.96,229200.0,23.7249,23.7505,23.7066,23.7322,229200.0
2006-09-11 10:50:00,64.93,65.0,64.93,64.95,88200.0,23.7212,23.7468,23.7212,23.7285,88200.0
2006-09-11 11:00:00,64.95,64.95,64.75,64.75,164400.0,23.7285,23.7285,23.6555,23.6555,164400.0
2006-09-11 11:10:00,64.75,64.83,64.74,64.78,240900.0,23.6555,23.6847,23.6518,23.6664,240900.0
2006-09-11 11:20:00,64.78,65.09,64.77,65.0,242900.0,23.6664,23.7797,23.6628,23.7468,242900.0
2006-09-11 11:30:00,65.01,65.06,64.96,65.01,150700.0,23.7505,23.7687,23.7322,23.7505,150700.0
2006-09-11 11:40:00,65.02,65.02,64.92,64.93,123500.0,23.7541,23.7541,23.7176,23.7212,123500.0
2006-09-11 11:50:00,64.92,64.92,64.86,64.87,41400.0,23.7176,23.7176,23.6957,23.6993,41400.0
2006-09-11 12:00:00,64.87,65.08,64.87,65.07,70600.0,23.6993,23.776,23.6993,23.7724,70600.0
2006-09-11 12:10:00,65.06,65.23,65.06,65.1,110500.0,23.7687,23.8308,23.7687,23.7833,110500.0
2006-09-11 12:20:00,65.12,65.2,65.06,65.16,110000.0,23.7906,23.8199,23.7687,23.8053,110000.0
2006-09-11 12:30:00,65.15,65.16,65.05,65.09,84500.0,23.8016,23.8053,23.7651,23.7797,84500.0
2006-09-11 12:40:00,65.07,65.12,65.02,65.07,90300.0,23.7724,23.7906,23.7541,23.7724,90300.0
2006-09-11 12:50:00,65.05,65.29,65.05,65.26,76300.0,23.7651,23.8527,23.7651,23.8418,76300.0
2006-09-11 13:00:00,65.28,65.3,65.21,65.21,64000.0,23.8491,23.8564,23.8235,23.8235,64000.0
2006-09-11 13:10:00,65.21,65.21,65.1,65.12,47900.0,23.8235,23.8235,23.7833,23.7906,47900.0
2006-09-11 13:20:00,65.12,65.23,65.12,65.14,90800.0,23.7906,23.8308,23.7906,23.7979,90800.0
2006-09-11 13:30:00,65.13,65.13,64.98,65.0,46100.0,23.7943,23.7943,23.7395,23.7468,46100.0
2006-09-11 13:40:00,65.02,65.15,65.02,65.14,101400.0,23.7541,23.8016,23.7541,23.7979,101400.0
2006-09-11 13:50:00,65.12,65.18,65.08,65.1,112600.0,23.7906,23.8126,23.776,23.7833,112600.0
2006-09-11 14:00:00,65.1,65.12,65.01,65.05,86900.0,23.7833,23.7906,23.7505,23.7651,86900.0
2006-09-11 14:10:00,65.05,65.06,65.01,65.02,55900.0,23.7651,23.7687,23.7505,23.7541,55900.0
2006-09-11 14:20:00,65.02,65.02,64.86,64.88,79100.0,23.7541,23.7541,23.6957,23.703,79100.0
2006-09-11 14:30:00,64.88,64.91,64.81,64.9,92800.0,23.703,23.7139,23.6774,23.7103,92800.0
2006-09-11 14:40:00,64.9,64.93,64.84,64.92,83800.0,23.7103,23.7212,23.6883,23.7176,83800.0
2006-09-11 14:50:00,64.92,64.93,64.85,64.86,81500.0,23.7176,23.7212,23.692,23.6957,81500.0
2006-09-11 15:00:00,64.85,64.87,64.8,64.81,100800.0,23.692,23.6993,23.6737,23.6774,100800.0
2006-09-11 15:10:00,64.81,64.83,64.65,64.69,222700.0,23.6774,23.6847,23.6189,23.6335,222700.0
2006-09-11 15:20:00,64.71,64.77,64.65,64.75,108400.0,23.6409,23.6628,23.6189,23.6555,108400.0
2006-09-11 15:30:00,64.75,64.81,64.7,64.78,174600.0,23.6555,23.6774,23.6372,23.6664,174600.0
2006-09-11 15:40:00,64.78,64.98,64.77,64.95,337000.0,23.6664,23.7395,23.6628,23.7285,337000.0
2006-09-11 15:50:00,64.95,64.95,64.77,64.89,289200.0,23.7285,23.7285,23.6628,23.7066,289200.0
2006-09-12 09:30:00,65.62,65.76,65.61,65.72,279400.0,23.9733,24.0245,23.9697,24.0098,279400.0
2006-09-12 09:40:00,65.72,65.72,65.47,65.49,216500.0,24.0098,24.0098,23.9185,23.9258,216500.0
2006-09-12 09:50:00,65.47,65.48,65.33,65.37,199100.0,23.9185,23.9222,23.8674,23.882,199100.0
2006-09-12 10:00:00,65.37,65.56,65.33,65.35,272300.0,23.882,23.9514,23.8674,23.8747,272300.0
2006-09-12 10:10:00,65.35,65.44,65.27,65.42,175000.0,23.8747,23.9075,23.8454,23.9002,175000.0
2006-09-12 10:20:00,65.42,65.54,65.39,65.52,198600.0,23.9002,23.9441,23.8893,23.9368,198600.0
2006-09-12 10:30:00,65.52,65.59,65.47,65.52,126300.0,23.9368,23.9623,23.9185,23.9368,126300.0
2006-09-12 10:40:00,65.54,65.61,65.5,65.61,98300.0,23.9441,23.9697,23.9295,23.9697,98300.0
2006-09-12 10:50:00,65.61,65.61,65.41,65.5,89000.0,23.9697,23.9697,23.8966,23.9295,89000.0
2006-09-12 11:00:00,65.5,65.61,65.49,65.56,130500.0,23.9295,23.9697,23.9258,23.9514,130500.0
2006-09-12 11:10:00,65.57,65.58,65.5,65.5,62600.0,23.955,23.9587,23.9295,23.9295,62600.0
2006-09-12 11:20:00,65.51,65.52,65.35,65.35,139900.0,23.9331,23.9368,23.8747,23.8747,139900.0
2006-09-12 11:30:00,65.32,65.43,65.3,65.35,148500.0,23.8637,23.9039,23.8564,23.8747,148500.0
2006-09-12 11:40:00,65.35,65.35,65.25,65.26,74300.0,23.8747,23.8747,23.8381,23.8418,74300.0
2006-09-12 11:50:00,65.26,65.27,65.15,65.15,65700.0,23.8418,23.8454,23.8016,23.8016,65700.0
2006-09-12 12:00:00,65.16,65.18,65.02,65.03,100600.0,23.8053,23.8126,23.7541,23.7578,100600.0
2006-09-12 12:10:00,65.02,65.05,64.96,64.96,88000.0,23.7541,23.7651,23.7322,23.7322,88000.0
2006-09-12 12:20:00,64.96,65.01,64.94,65.01,97800.0,23.7322,23.7505,23.7249,23.7505,97800.0
2006-09-12 12:30:00,65.0,65.05,64.96,64.96,55300.0,23.7468,23.7651,23.7322,23.7322,55300.0
2006-09-12 12:40:00,64.97,65.0,64.93,64.97,63800.0,23.7358,23.7468,23.7212,23.7358,63800.0
2006-09-12 12:50:00,64.97,65.08,64.96,65.03,43100.0,23.7358,23.776,23.7322,23.7578,43100.0
2006-09-12 13:00:00,65.04,65.1,64.98,65.0,72600.0,23.7614,23.7833,23.7395,23.7468,72600.0
2006-09-12 13:10:00,65.01,65.05,64.96,64.99,77200.0,23.7505,23.7651,23.7322,23.7431,77200.0
2006-09-12 13:20:00,64.99,65.01,64.93,64.97,70000.0,23.7431,23.7505,23.7212,23.7358,70000.0
2006-09-12 13:30:00,64.96,65.05,64.96,64.98,66200.0,23.7322,23.7651,23.7322,23.7395,66200.0
2006-09-12 13:40:00,64.98,65.07,64.98,65.05,88800.0,23.7395,23.7724,23.7395,23.7651,88800.0
2006-09-12 13:50:00,65.05,65.05,64.8,64.83,141600.0,23.7651,23.7651,23.6737,23.6847,141600.0
2006-09-12 14:00:00,64.83,64.86,64.7,64.71,71500.0,23.6847,23.6957,23.6372,23.6409,71500.0
2006-09-12 14:10:00,64.71,64.87,64.7,64.83,78400.0,23.6409,23.6993,23.6372,23.6847,78400.0
2006-09-12 14:20:00,64.84,64.92,64.75,64.87,180200.0,23.6883,23.7176,23.6555,23.6993,180200.0
2006-09-12 14:30:00,64.88,64.98,64.88,64.98,85500.0,23.703,23.7395,23.703,23.7395,85500.0
2006-09-12 14:40:00,64.98,65.06,64.96,65.06,138700.0,23.7395,23.7687,23.7322,23.7687,138700.0
2006-09-12 14:50:00,65.06,65.15,64.98,65.15,166800.0,23.7687,23.8016,23.7395,23.8016,166800.0
2006-09-12 15:00:00,65.12,65.18,65.06,65.18,123200.0,23.7906,23.8126,23.7687,23.8126,123200.0
2006-09-12 15:10:00,65.18,65.19,65.11,65.14,61700.0,23.8126,23.8162,23.787,23.7979,61700.0
2006-09-12 15:20:00,65.16,65.16,65.06,65.08,88900.0,23.8053,23.8053,23.7687,23.776,88900.0
2006-09-12 15:30:00,65.1,65.14,65.07,65.13,74800.0,23.7833,23.7979,23.7724,23.7943,74800.0
2006-09-12 15:40:00,65.11,65.23,65.08,65.16,273000.0,23.787,23.8308,23.776,23.8053,273000.0
2006-09-12 15:50:00,65.17,65.28,65.11,65.25,300200.0,23.8089,23.8491,23.787,23.8381,300200.0
2006-09-13 09:30:00,65.8,65.95,65.8,65.95,245300.0,24.0391,24.0939,24.0391,24.0939,245300.0
2006-09-13 09:40:00,65.94,65.97,65.73,65.79,244700.0,24.0902,24.1012,24.0135,24.0354,244700.0
2006-09-13 09:50:00,65.81,65.82,65.7,65.72,122800.0,24.0427,24.0464,24.0025,24.0098,122800.0
2006-09-13 10:00:00,65.71,65.75,65.57,65.75,187700.0,24.0062,24.0208,23.955,24.0208,187700.0
2006-09-13 10:10:00,65.75,65.83,65.72,65.76,191200.0,24.0208,24.05,24.0098,24.0245,191200.0
2006-09-13 10:20:00,65.77,65.94,65.77,65.91,231500.0,24.0281,24.0902,24.0281,24.0793,231500.0
2006-09-13 10:30:00,65.92,65.96,65.79,65.92,187900.0,24.0829,24.0975,24.0354,24.0829,187900.0
2006-09-13 10:40:00,65.92,65.92,65.77,65.8,53600.0,24.0829,24.0829,24.0281,24.0391,53600.0
2006-09-13 10:50:00,65.8,65.88,65.79,65.87,57100.0,24.0391,24.0683,24.0354,24.0646,57100.0
2006-09-13 11:00:00,65.89,66.22,65.89,66.22,294200.0,24.0719,24.1925,24.0719,24.1925,294200.0
2006-09-13 11:10:00,66.24,66.33,66.21,66.33,101700.0,24.1998,24.2327,24.1889,24.2327,101700.0
2006-09-13 11:20:00,66.33,66.37,66.22,66.32,117500.0,24.2327,24.2473,24.1925,24.229,117500.0
2006-09-13 11:30:00,66.32,66.32,66.1,66.16,56900.0,24.229,24.229,24.1487,24.1706,56900.0
2006-09-13 11:40:00,66.16,66.21,66.13,66.21,35200.0,24.1706,24.1889,24.1596,24.1889,35200.0
2006-09-13 11:50:00,66.21,66.44,66.21,66.43,87400.0,24.1889,24.2729,24.1889,24.2692,87400.0
2006-09-13 12:00:00,66.44,66.5,66.37,66.47,63200.0,24.2729,24.2948,24.2473,24.2838,63200.0
2006-09-13 12:10:00,66.47,66.48,66.37,66.43,42700.0,24.2838,24.2875,24.2473,24.2692,42700.0
2006-09-13 12:20:00,66.41,66.43,66.33,66.41,49300.0,24.2619,24.2692,24.2327,24.2619,49300.0
2006-09-13 12:30:00,66.4,66.46,66.39,66.4,58400.0,24.2583,24.2802,24.2546,24.2583,58400.0
2006-09-13 12:40:00,66.38,66.44,66.38,66.4,24900.0,24.251,24.2729,24.251,24.2583,24900.0
2006-09-13 12:50:00,66.41,66.46,66.39,66.46,19500.0,24.2619,24.2802,24.2546,24.2802,19500.0
2006-09-13 13:00:00,66.46,66.53,66.45,66.53,24000.0,24.2802,24.3058,24.2765,24.3058,24000.0
2006-09-13 13:10:00,66.51,66.57,66.51,66.55,39000.0,24.2985,24.3204,24.2985,24.3131,39000.0
2006-09-13 13:20:00,66.55,66.65,66.52,66.65,40400.0,24.3131,24.3496,24.3021,24.3496,40400.0
2006-09-13 13:30:00,66.65,66.72,66.6,66.65,80800.0,24.3496,24.3752,24.3313,24.3496,80800.0
2006-09-13 13:40:00,66.65,66.71,66.6,66.71,31800.0,24.3496,24.3715,24.3313,24.3715,31800.0
2006-09-13 13:50:00,66.72,66.75,66.7,66.75,58200.0,24.3752,24.3861,24.3679,24.3861,58200.0
2006-09-13 14:00:00,66.75,66.8,66.67,66.67,64900.0,24.3861,24.4044,24.3569,24.3569,64900.0
2006-09-13 14:10:00,66.67,66.68,66.42,66.44,72500.0,24.3569,24.3606,24.2656,24.2729,72500.0
2006-09-13 14:20:00,66.44,66.62,66.44,66.61,158000.0,24.2729,24.3386,24.2729,24.335,158000.0
2006-09-13 14:30:00,66.62,66.68,66.6,66.64,70900.0,24.3386,24.3606,24.3313,24.3459,70900.0
2006-09-13 14:40:00,66.63,66.71,66.63,66.71,59700.0,24.3423,24.3715,24.3423,24.3715,59700.0
2006-09-13 14:50:00,66.71,66.74,66.67,66.72,42200.0,24.3715,24.3825,24.3569,24.3752,42200.0
2006-09-13 15:00:00,66.72,66.73,66.58,66.59,130100.0,24.3752,24.3788,24.324,24.3277,130100.0
2006-09-13 15:10:00,66.58,66.65,66.57,66.6,118300.0,24.324,24.3496,24.3204,24.3313,118300.0
2006-09-13 15:20:00,66.61,66.68,66.6,66.67,97600.0,24.335,24.3606,24.3313,24.3569,97600.0
2006-09-13 15:30:00,66.66,66.69,66.64,66.69,93600.0,24.3533,24.3642,24.3459,24.3642,93600.0
2006-09-13 15:40:00,66.68,66.71,66.64,66.7,101800.0,24.3606,24.3715,24.3459,24.3679,101800.0
2006-09-13 15:50:00,66.7,66.7,66.58,66.64,97800.0,24.3679,24.3679,24.324,24.3459,97800.0
2006-09-14 09:30:00,66.83,66.88,66.72,66.83,156500.0,24.4154,24.4336,24.3752,24.4154,156500.0
2006-09-14 09:40:00,66.83,66.94,66.75,66.83,81700.0,24.4154,24.4555,24.3861,24.4154,81700.0
2006-09-14 09:50:00,66.84,66.84,66.66,66.67,96700.0,24.419,24.419,24.3533,24.3569,96700.0
2006-09-14 10:00:00,66.66,66.68,66.49,66.5,164800.0,24.3533,24.3606,24.2911,24.2948,164800.0
2006-09-14 10:10:00,66.49,66.57,66.4,66.55,124700.0,24.2911,24.3204,24.2583,24.3131,124700.0
2006-09-14 10:20:00,66.55,66.65,66.51,66.55,94500.0,24.3131,24.3496,24.2985,24.3131,94500.0
2006-09-14 10:30:00,66.55,66.55,66.33,66.33,167500.0,24.3131,24.3131,24.2327,24.2327,167500.0
2006-09-14 10:40:00,66.33,66.4,66.13,66.31,102200.0,24.2327,24.2583,24.1596,24.2254,102200.0
2006-09-14 10:50:00,66.32,66.51,66.23,66.5,160100.0,24.229,24.2985,24.1962,24.2948,160100.0
2006-09-14 11:00:00,66.5,66.54,66.36,66.45,77200.0,24.2948,24.3094,24.2437,24.2765,77200.0
2006-09-14 11:10:00,66.44,66.46,66.31,66.44,88400.0,24.2729,24.2802,24.2254,24.2729,88400.0
2006-09-14 11:20:00,66.44,66.44,66.32,66.33,102100.0,24.2729,24.2729,24.229,24.2327,102100.0
2006-09-14 11:30:00,66.33,66.34,66.15,66.15,51900.0,24.2327,24.2363,24.1669,24.1669,51900.0
2006-09-14 11:40:00,66.17,66.2,65.98,65.98,77400.0,24.1742,24.1852,24.1048,24.1048,77400.0
2006-09-14 11:50:00,65.96,66.14,65.94,66.12,68600.0,24.0975,24.1633,24.0902,24.156,68600.0
2006-09-14 12:00:00,66.1,66.15,65.94,65.94,66700.0,24.1487,24.1669,24.0902,24.0902,66700.0
2006-09-14 12:10:00,65.94,66.0,65.89,65.98,60300.0,24.0902,24.1121,24.0719,24.1048,60300.0
2006-09-14 12:20:00,66.0,66.0,65.86,65.86,39900.0,24.1121,24.1121,24.061,24.061,39900.0
2006-09-14 12:30:00,65.87,65.88,65.79,65.85,92800.0,24.0646,24.0683,24.0354,24.0573,92800.0
2006-09-14 12:40:00,65.85,65.92,65.81,65.92,52900.0,24.0573,24.0829,24.0427,24.0829,52900.0
2006-09-14 12:50:00,65.92,65.96,65.86,65.91,69300.0,24.0829,24.0975,24.061,24.0793,69300.0
2006-09-14 13:00:00,65.9,65.9,65.83,65.83,26200.0,24.0756,24.0756,24.05,24.05,26200.0
2006-09-14 13:10:00,65.83,65.83,65.74,65.78,39000.0,24.05,24.05,24.0171,24.0318,39000.0
2006-09-14 13:20:00,65.76,65.86,65.76,65.8,32600.0,24.0245,24.061,24.0245,24.0391,32600.0
2006-09-14 13:30:00,65.81,65.84,65.74,65.75,29000.0,24.0427,24.0537,24.0171,24.0208,29000.0
2006-09-14 13:40:00,65.72,65.82,65.71,65.82,44000.0,24.0098,24.0464,24.0062,24.0464,44000.0
2006-09-14 13:50:00,65.81,65.83,65.75,65.79,198200.0,24.0427,24.05,24.0208,24.0354,198200.0
2006-09-14 14:00:00,65.79,65.86,65.79,65.83,96600.0,24.0354,24.061,24.0354,24.05,96600.0
2006-09-14 14:10:00,65.85,65.86,65.8,65.84,68800.0,24.0573,24.061,24.0391,24.0537,68800.0
2006-09-14 14:20:00,65.84,65.86,65.8,65.85,128600.0,24.0537,24.061,24.0391,24.0573,128600.0
2006-09-14 14:30:00,65.85,65.92,65.8,65.83,163500.0,24.0573,24.0829,24.0391,24.05,163500.0
2006-09-14 14:40:00,65.83,65.85,65.79,65.84,144300.0,24.05,24.0573,24.0354,24.0537,144300.0
2006-09-14 14:50:00,65.83,65.88,65.81,65.85,158100.0,24.05,24.0683,24.0427,24.0573,158100.0
2006-09-14 15:00:00,65.83,65.85,65.81,65.82,146900.0,24.05,24.0573,24.0427,24.0464,146900.0
2006-09-14 15:10:00,65.81,65.83,65.8,65.82,83300.0,24.0427,24.05,24.0391,24.0464,83300.0
2006-09-14 15:20:00,65.81,65.83,65.69,65.76,81100.0,24.0427,24.05,23.9989,24.0245,81100.0
2006-09-14 15:30:00,65.78,65.86,65.76,65.84,58700.0,24.0318,24.061,24.0245,24.0537,58700.0
2006-09-14 15:40:00,65.84,65.85,65.81,65.84,92800.0,24.0537,24.0573,24.0427,24.0537,92800.0
2006-09-14 15:50:00,65.83,65.9,65.8,65.9,156700.0,24.05,24.0756,24.0391,24.0756,156700.0
2006-09-15 09:30:00,65.28,65.28,64.88,64.93,353300.0,23.8491,23.8491,23.703,23.7212,353300.0
2006-09-15 09:40:00,64.94,65.04,64.8,64.9,180100.0,23.7249,23.7614,23.6737,23.7103,180100.0
2006-09-15 09:50:00,64.9,65.07,64.82,64.98,302500.0,23.7103,23.7724,23.681,23.7395,302500.0
2006-09-15 10:00:00,64.95,64.98,64.77,64.78,180500.0,23.7285,23.7395,23.6628,23.6664,180500.0
2006-09-15 10:10:00,64.79,64.93,64.75,64.86,178600.0,23.6701,23.7212,23.6555,23.6957,178600.0
2006-09-15 10:20:00,64.87,64.92,64.74,64.76,154400.0,23.6993,23.7176,23.6518,23.6591,154400.0
2006-09-15 10:30:00,64.76,65.0,64.76,64.98,229400.0,23.6591,23.7468,23.6591,23.7395,229400.0
2006-09-15 10:40:00,64.97,65.0,64.88,64.95,115500.0,23.7358,23.7468,23.703,23.7285,115500.0
2006-09-15 10:50:00,64.95,64.95,64.64,64.77,94500.0,23.7285,23.7285,23.6153,23.6628,94500.0
2006-09-15 11:00:00,64.76,64.91,64.75,64.82,130100.0,23.6591,23.7139,23.6555,23.681,130100.0
2006-09-15 11:10:00,64.82,64.86,64.74,64.75,116400.0,23.681,23.6957,23.6518,23.6555,116400.0
2006-09-15 11:20:00,64.75,64.79,64.56,64.59,91600.0,23.6555,23.6701,23.5861,23.597,91600.0
2006-09-15 11:30:00,64.58,64.65,64.58,64.62,92300.0,23.5934,23.6189,23.5934,23.608,92300.0
2006-09-15 11:40:00,64.62,64.72,64.61,64.71,61100.0,23.608,23.6445,23.6043,23.6409,61100.0
2006-09-15 11:50:00,64.7,64.71,64.61,64.65,36900.0,23.6372,23.6409,23.6043,23.6189,36900.0
2006-09-15 12:00:00,64.64,64.66,64.45,64.48,94000.0,23.6153,23.6226,23.5459,23.5568,94000.0
2006-09-15 12:10:00,64.47,64.57,64.47,64.55,35700.0,23.5532,23.5897,23.5532,23.5824,35700.0
2006-09-15 12:20:00,64.55,64.57,64.52,64.56,32500.0,23.5824,23.5897,23.5714,23.5861,32500.0
2006-09-15 12:30:00,64.56,64.74,64.56,64.66,125600.0,23.5861,23.6518,23.5861,23.6226,125600.0
2006-09-15 12:40:00,64.66,64.8,64.63,64.77,62200.0,23.6226,23.6737,23.6116,23.6628,62200.0
2006-09-15 12:50:00,64.78,64.79,64.69,64.74,61400.0,23.6664,23.6701,23.6335,23.6518,61400.0
2006-09-15 13:00:00,64.75,64.89,64.72,64.86,91000.0,23.6555,23.7066,23.6445,23.6957,91000.0
2006-09-15 13:10:00,64.87,65.05,64.86,64.96,153900.0,23.6993,23.7651,23.6957,23.7322,153900.0
2006-09-15 13:20:00,64.95,64.95,64.82,64.83,120900.0,23.7285,23.7285,23.681,23.6847,120900.0
2006-09-15 13:30:00,64.83,64.92,64.83,64.89,31400.0,23.6847,23.7176,23.6847,23.7066,31400.0
2006-09-15 13:40:00,64.89,64.9,64.77,64.78,29800.0,23.7066,23.7103,23.6628,23.6664,29800.0
2006-09-15 13:50:00,64.79,64.87,64.78,64.87,58400.0,23.6701,23.6993,23.6664,23.6993,58400.0
2006-09-15 14:00:00,64.87,64.93,64.83,64.86,44500.0,23.6993,23.7212,23.6847,23.6957,44500.0
2006-09-15 14:10:00,64.87,64.88,64.84,64.85,23900.0,23.6993,23.703,23.6883,23.692,23900.0
2006-09-15 14:20:00,64.85,64.89,64.84,64.88,37200.0,23.692,23.7066,23.6883,23.703,37200.0
2006-09-15 14:30:00,64.89,64.93,64.88,64.91,56300.0,23.7066,23.7212,23.703,23.7139,56300.0
2006-09-15 14:40:00,64.9,64.92,64.87,64.87,27800.0,23.7103,23.7176,23.6993,23.6993,27800.0
2006-09-15 14:50:00,64.87,64.88,64.79,64.79,60200.0,23.6993,23.703,23.6701,23.6701,60200.0
2006-09-15 15:00:00,64.8,64.83,64.79,64.82,55700.0,23.6737,23.6847,23.6701,23.681,55700.0
2006-09-15 15:10:00,64.82,64.87,64.79,64.86,93700.0,23.681,23.6993,23.6701,23.6957,93700.0
2006-09-15 15:20:00,64.84,64.95,64.84,64.94,72600.0,23.6883,23.7285,23.6883,23.7249,72600.0
2006-09-15 15:30:00,64.94,64.96,64.91,64.91,131800.0,23.7249,23.7322,23.7139,23.7139,131800.0
2006-09-15 15:40:00,64.92,64.97,64.9,64.95,80800.0,23.7176,23.7358,23.7103,23.7285,80800.0
2006-09-15 15:50:00,64.94,64.96,64.9,64.9,136800.0,23.7249,23.7322,23.7103,23.7103,136800.0
2006-09-18 09:30:00,65.29,65.53,65.28,65.47,186000.0,23.8527,23.9404,23.8491,23.9185,186000.0
2006-09-18 09:40:00,65.46,65.49,65.37,65.41,123900.0,23.9149,23.9258,23.882,23.8966,123900.0
2006-09-18 09:50:00,65.41,65.53,65.4,65.53,78400.0,23.8966,23.9404,23.8929,23.9404,78400.0
2006-09-18 10:00:00,65.53,65.55,65.4,65.45,63900.0,23.9404,23.9477,23.8929,23.9112,63900.0
2006-09-18 10:10:00,65.45,65.48,65.4,65.42,59800.0,23.9112,23.9222,23.8929,23.9002,59800.0
2006-09-18 10:20:00,65.42,65.45,65.38,65.41,64700.0,23.9002,23.9112,23.8856,23.8966,64700.0
2006-09-18 10:30:00,65.42,65.5,65.39,65.43,129400.0,23.9002,23.9295,23.8893,23.9039,129400.0
2006-09-18 10:40:00,65.43,65.49,65.39,65.47,175200.0,23.9039,23.9258,23.8893,23.9185,175200.0
2006-09-18 10:50:00,65.47,65.54,65.41,65.45,63600.0,23.9185,23.9441,23.8966,23.9112,63600.0
2006-09-18 11:00:00,65.45,65.46,64.59,64.82,438400.0,23.9112,23.9149,23.597,23.681,438400.0
2006-09-18 11:10:00,64.82,65.0,64.7,64.89,336800.0,23.681,23.7468,23.6372,23.7066,336800.0
2006-09-18 11:20:00,64.87,65.19,64.87,65.1,169500.0,23.6993,23.8162,23.6993,23.7833,169500.0
2006-09-18 11:30:00,65.08,65.23,65.05,65.22,60700.0,23.776,23.8308,23.7651,23.8272,60700.0
2006-09-18 11:40:00,65.22,65.5,65.22,65.46,116900.0,23.8272,23.9295,23.8272,23.9149,116900.0
2006-09-18 11:50:00,65.48,65.58,65.4,65.43,94900.0,23.9222,23.9587,23.8929,23.9039,94900.0
2006-09-18 12:00:00,65.45,65.51,65.42,65.42,57300.0,23.9112,23.9331,23.9002,23.9002,57300.0
2006-09-18 12:10:00,65.41,65.43,65.34,65.36,89600.0,23.8966,23.9039,23.871,23.8783,89600.0
2006-09-18 12:20:00,65.35,65.38,65.32,65.34,124900.0,23.8747,23.8856,23.8637,23.871,124900.0
2006-09-18 12:30:00,65.34,65.34,65.22,65.28,38600.0,23.871,23.871,23.8272,23.8491,38600.0
2006-09-18 12:40:00,65.28,65.28,65.2,65.22,100100.0,23.8491,23.8491,23.8199,23.8272,100100.0
2006-09-18 12:50:00,65.21,65.34,65.19,65.32,56900.0,23.8235,23.871,23.8162,23.8637,56900.0
2006-09-18 13:00:00,65.33,65.44,65.3,65.43,51800.0,23.8674,23.9075,23.8564,23.9039,51800.0
2006-09-18 13:10:00,65.44,65.61,65.43,65.59,87500.0,23.9075,23.9697,23.9039,23.9623,87500.0
2006-09-18 13:20:00,65.59,65.64,65.58,65.59,40400.0,23.9623,23.9806,23.9587,23.9623,40400.0
2006-09-18 13:30:00,65.61,65.73,65.59,65.72,69600.0,23.9697,24.0135,23.9623,24.0098,69600.0
2006-09-18 13:40:00,65.72,65.72,65.53,65.53,104300.0,24.0098,24.0098,23.9404,23.9404,104300.0
2006-09-18 13:50:00,65.54,65.57,65.44,65.45,58700.0,23.9441,23.955,23.9075,23.9112,58700.0
2006-09-18 14:00:00,65.45,65.45,65.31,65.31,139500.0,23.9112,23.9112,23.8601,23.8601,139500.0
2006-09-18 14:10:00,65.32,65.35,65.24,65.26,92300.0,23.8637,23.8747,23.8345,23.8418,92300.0
2006-09-18 14:20:00,65.24,65.35,65.16,65.33,67500.0,23.8345,23.8747,23.8053,23.8674,67500.0
2006-09-18 14:30:00,65.32,65.34,65.21,65.31,71700.0,23.8637,23.871,23.8235,23.8601,71700.0
2006-09-18 14:40:00,65.3,65.34,65.28,65.32,42500.0,23.8564,23.871,23.8491,23.8637,42500.0
2006-09-18 14:50:00,65.34,65.42,65.32,65.41,135100.0,23.871,23.9002,23.8637,23.8966,135100.0
2006-09-18 15:00:00,65.4,65.46,65.37,65.42,83000.0,23.8929,23.9149,23.882,23.9002,83000.0
2006-09-18 15:10:00,65.43,65.45,65.36,65.37,110600.0,23.9039,23.9112,23.8783,23.882,110600.0
2006-09-18 15:20:00,65.4,65.58,65.39,65.54,102600.0,23.8929,23.9587,23.8893,23.9441,102600.0
2006-09-18 15:30:00,65.53,65.59,65.51,65.59,99300.0,23.9404,23.9623,23.9331,23.9623,99300.0
2006-09-18 15:40:00,65.59,65.67,65.54,65.64,185100.0,23.9623,23.9916,23.9441,23.9806,185100.0
2006-09-18 15:50:00,65.63,65.63,65.49,65.55,214700.0,23.977,23.977,23.9258,23.9477,214700.0
2006-09-19 09:30:00,65.88,65.88,65.69,65.71,165800.0,24.0683,24.0683,23.9989,24.0062,165800.0
2006-09-19 09:40:00,65.71,65.71,65.57,65.66,164900.0,24.0062,24.0062,23.955,23.9879,164900.0
2006-09-19 09:50:00,65.67,65.75,65.6,65.64,94300.0,23.9916,24.0208,23.966,23.9806,94300.0
2006-09-19 10:00:00,65.61,65.65,65.52,65.6,60700.0,23.9697,23.9843,23.9368,23.966,60700.0
2006-09-19 10:10:00,65.6,65.79,65.57,65.71,116400.0,23.966,24.0354,23.955,24.0062,116400.0
2006-09-19 10:20:00,65.7,65.74,65.62,65.72,53700.0,24.0025,24.0171,23.9733,24.0098,53700.0
2006-09-19 10:30:00,65.74,65.8,65.71,65.72,146300.0,24.0171,24.0391,24.0062,24.0098,146300.0
2006-09-19 10:40:00,65.72,65.79,65.66,65.75,101900.0,24.0098,24.0354,23.9879,24.0208,101900.0
2006-09-19 10:50:00,65.77,65.9,65.74,65.85,205100.0,24.0281,24.0756,24.0171,24.0573,205100.0
2006-09-19 11:00:00,65.85,66.08,65.83,65.93,164800.0,24.0573,24.1414,24.05,24.0866,164800.0
2006-09-19 11:10:00,65.94,65.95,65.81,65.85,77500.0,24.0902,24.0939,24.0427,24.0573,77500.0
2006-09-19 11:20:00,65.84,65.84,65.63,65.67,104000.0,24.0537,24.0537,23.977,23.9916,104000.0
2006-09-19 11:30:00,65.63,65.65,65.28,65.32,142800.0,23.977,23.9843,23.8491,23.8637,142800.0
2006-09-19 11:40:00,65.33,65.46,65.29,65.44,46900.0,23.8674,23.9149,23.8527,23.9075,46900.0
2006-09-19 11:50:00,65.44,65.47,65.36,65.46,36000.0,23.9075,23.9185,23.8783,23.9149,36000.0
2006-09-19 12:00:00,65.48,65.53,65.36,65.4,63800.0,23.9222,23.9404,23.8783,23.8929,63800.0
2006-09-19 12:10:00,65.38,65.38,65.25,65.32,37500.0,23.8856,23.8856,23.8381,23.8637,37500.0
2006-09-19 12:20:00,65.33,65.33,65.21,65.23,30000.0,23.8674,23.8674,23.8235,23.8308,30000.0
2006-09-19 12:30:00,65.22,65.35,65.22,65.32,51500.0,23.8272,23.8747,23.8272,23.8637,51500.0
2006-09-19 12:40:00,65.32,65.32,65.21,65.21,22900.0,23.8637,23.8637,23.8235,23.8235,22900.0
2006-09-19 12:50:00,65.21,65.21,65.09,65.1,45200.0,23.8235,23.8235,23.7797,23.7833,45200.0
2006-09-19 13:00:00,65.09,65.1,64.96,65.02,65400.0,23.7797,23.7833,23.7322,23.7541,65400.0
2006-09-19 13:10:00,65.03,65.03,64.93,64.93,41500.0,23.7578,23.7578,23.7212,23.7212,41500.0
2006-09-19 13:20:00,64.93,65.01,64.92,64.94,87900.0,23.7212,23.7505,23.7176,23.7249,87900.0
2006-09-19 13:30:00,64.94,64.95,64.85,64.85,102600.0,23.7249,23.7285,23.692,23.692,102600.0
2006-09-19 13:40:00,64.85,64.89,64.8,64.86,66200.0,23.692,23.7066,23.6737,23.6957,66200.0
2006-09-19 13:50:00,64.86,64.87,64.78,64.82,41100.0,23.6957,23.6993,23.6664,23.681,41100.0
2006-09-19 14:00:00,64.82,64.89,64.81,64.83,39200.0,23.681,23.7066,23.6774,23.6847,39200.0
2006-09-19 14:10:00,64.83,64.85,64.76,64.77,28200.0,23.6847,23.692,23.6591,23.6628,28200.0
2006-09-19 14:20:00,64.77,64.81,64.72,64.8,76900.0,23.6628,23.6774,23.6445,23.6737,76900.0
2006-09-19 14:30:00,64.8,64.83,64.67,64.69,101100.0,23.6737,23.6847,23.6262,23.6335,101100.0
2006-09-19 14:40:00,64.69,64.71,64.66,64.71,46000.0,23.6335,23.6409,23.6226,23.6409,46000.0
2006-09-19 14:50:00,64.7,64.75,64.68,64.69,37100.0,23.6372,23.6555,23.6299,23.6335,37100.0
2006-09-19 15:00:00,64.7,64.85,64.68,64.85,121900.0,23.6372,23.692,23.6299,23.692,121900.0
2006-09-19 15:10:00,64.85,64.9,64.85,64.9,83100.0,23.692,23.7103,23.692,23.7103,83100.0
2006-09-19 15:20:00,64.89,64.98,64.88,64.96,67000.0,23.7066,23.7395,23.703,23.7322,67000.0
2006-09-19 15:30:00,64.96,65.08,64.96,65.07,71600.0,23.7322,23.776,23.7322,23.7724,71600.0
2006-09-19 15:40:00,65.09,65.18,65.07,65.11,110600.0,23.7797,23.8126,23.7724,23.787,110600.0
2006-09-19 15:50:00,65.11,65.2,65.05,65.19,119600.0,23.787,23.8199,23.7651,23.8162,119600.0
2006-09-20 09:30:00,65.96,65.97,65.89,65.93,313300.0,24.0975,24.1012,24.0719,24.0866,313300.0
2006-09-20 09:40:00,65.94,66.12,65.87,66.07,302000.0,24.0902,24.156,24.0646,24.1377,302000.0
2006-09-20 09:50:00,66.11,66.17,66.04,66.1,130700.0,24.1523,24.1742,24.1267,24.1487,130700.0
2006-09-20 10:00:00,66.1,66.15,66.06,66.12,164400.0,24.1487,24.1669,24.1341,24.156,164400.0
2006-09-20 10:10:00,66.1,66.19,66.05,66.18,113400.0,24.1487,24.1815,24.1304,24.1779,113400.0
2006-09-20 10:20:00,66.18,66.29,66.1,66.24,157800.0,24.1779,24.2181,24.1487,24.1998,157800.0
2006-09-20 10:30:00,66.24,66.39,66.08,66.1,306200.0,24.1998,24.2546,24.1414,24.1487,306200.0
2006-09-20 10:40:00,66.09,66.17,66.03,66.14,107400.0,24.145,24.1742,24.1231,24.1633,107400.0
2006-09-20 10:50:00,66.15,66.17,65.87,65.88,218100.0,24.1669,24.1742,24.0646,24.0683,218100.0
2006-09-20 11:00:00,65.87,65.88,65.78,65.78,220400.0,24.0646,24.0683,24.0318,24.0318,220400.0
2006-09-20 11:10:00,65.78,65.78,65.65,65.67,102000.0,24.0318,24.0318,23.9843,23.9916,102000.0
2006-09-20 11:20:00,65.66,65.72,65.56,65.59,214600.0,23.9879,24.0098,23.9514,23.9623,214600.0
2006-09-20 11:30:00,65.61,65.73,65.53,65.7,87300.0,23.9697,24.0135,23.9404,24.0025,87300.0
2006-09-20 11:40:00,65.71,65.72,65.61,65.62,40100.0,24.0062,24.0098,23.9697,23.9733,40100.0
2006-09-20 11:50:00,65.62,65.63,65.49,65.5,76400.0,23.9733,23.977,23.9258,23.9295,76400.0
2006-09-20 12:00:00,65.48,65.66,65.48,65.64,83600.0,23.9222,23.9879,23.9222,23.9806,83600.0
2006-09-20 12:10:00,65.64,65.67,65.56,65.56,124000.0,23.9806,23.9916,23.9514,23.9514,124000.0
2006-09-20 12:20:00,65.57,65.57,65.4,65.45,50900.0,23.955,23.955,23.8929,23.9112,50900.0
2006-09-20 12:30:00,65.43,65.46,65.38,65.39,40300.0,23.9039,23.9149,23.8856,23.8893,40300.0
2006-09-20 12:40:00,65.38,65.41,65.32,65.35,67000.0,23.8856,23.8966,23.8637,23.8747,67000.0
2006-09-20 12:50:00,65.36,65.64,65.36,65.61,159600.0,23.8783,23.9806,23.8783,23.9697,159600.0
2006-09-20 13:00:00,65.6,65.65,65.56,65.59,62700.0,23.966,23.9843,23.9514,23.9623,62700.0
2006-09-20 13:10:00,65.58,65.67,65.57,65.58,86000.0,23.9587,23.9916,23.955,23.9587,86000.0
2006-09-20 13:20:00,65.58,65.59,65.42,65.43,49000.0,23.9587,23.9623,23.9002,23.9039,49000.0
2006-09-20 13:30:00,65.41,65.42,65.36,65.39,65100.0,23.8966,23.9002,23.8783,23.8893,65100.0
2006-09-20 13:40:00,65.39,65.42,65.31,65.31,59700.0,23.8893,23.9002,23.8601,23.8601,59700.0
2006-09-20 13:50:00,65.3,65.36,65.27,65.36,46400.0,23.8564,23.8783,23.8454,23.8783,46400.0
2006-09-20 14:00:00,65.36,65.43,65.33,65.33,66600.0,23.8783,23.9039,23.8674,23.8674,66600.0
2006-09-20 14:10:00,65.34,65.34,65.16,65.21,92600.0,23.871,23.871,23.8053,23.8235,92600.0
2006-09-20 14:20:00,65.22,65.35,65.15,65.16,129000.0,23.8272,23.8747,23.8016,23.8053,129000.0
2006-09-20 14:30:00,65.17,65.22,65.07,65.07,111500.0,23.8089,23.8272,23.7724,23.7724,111500.0
2006-09-20 14:40:00,65.07,65.11,64.93,65.02,141800.0,23.7724,23.787,23.7212,23.7541,141800.0
2006-09-20 14:50:00,65.01,65.03,64.92,65.01,130600.0,23.7505,23.7578,23.7176,23.7505,130600.0
2006-09-20 15:00:00,65.03,65.1,65.0,65.03,125000.0,23.7578,23.7833,23.7468,23.7578,125000.0
2006-09-20 15:10:00,65.03,65.1,65.01,65.05,109700.0,23.7578,23.7833,23.7505,23.7651,109700.0
2006-09-20 15:20:00,65.06,65.06,64.92,65.0,155200.0,23.7687,23.7687,23.7176,23.7468,155200.0
2006-09-20 15:30:00,65.02,65.06,64.96,65.01,221400.0,23.7541,23.7687,23.7322,23.7505,221400.0
2006-09-20 15:40:00,65.0,65.01,64.94,65.0,221300.0,23.7468,23.7505,23.7249,23.7468,221300.0
2006-09-20 15:50:00,65.01,65.03,64.96,64.96,250000.0,23.7505,23.7578,23.7322,23.7322,250000.0
2006-09-21 09:30:00,65.36,65.48,65.36,65.41,129100.0,23.8783,23.9222,23.8783,23.8966,129100.0
2006-09-21 09:40:00,65.37,65.42,65.25,65.25,102200.0,23.882,23.9002,23.8381,23.8381,102200.0
2006-09-21 09:50:00,65.28,65.32,65.23,65.25,188400.0,23.8491,23.8637,23.8308,23.8381,188400.0
2006-09-21 10:00:00,65.25,65.28,65.15,65.16,101400.0,23.8381,23.8491,23.8016,23.8053,101400.0
2006-09-21 10:10:00,65.15,65.23,65.06,65.08,126800.0,23.8016,23.8308,23.7687,23.776,126800.0
2006-09-21 10:20:00,65.06,65.15,65.05,65.11,56100.0,23.7687,23.8016,23.7651,23.787,56100.0
2006-09-21 10:30:00,65.11,65.32,65.09,65.3,108500.0,23.787,23.8637,23.7797,23.8564,108500.0
2006-09-21 10:40:00,65.28,65.46,65.26,65.46,211300.0,23.8491,23.9149,23.8418,23.9149,211300.0
2006-09-21 10:50:00,65.46,65.5,65.4,65.43,88600.0,23.9149,23.9295,23.8929,23.9039,88600.0
2006-09-21 11:00:00,65.42,65.67,65.42,65.66,131100.0,23.9002,23.9916,23.9002,23.9879,131100.0
2006-09-21 11:10:00,65.63,65.68,65.56,65.68,55900.0,23.977,23.9952,23.9514,23.9952,55900.0
2006-09-21 11:20:00,65.69,65.85,65.6,65.79,118100.0,23.9989,24.0573,23.966,24.0354,118100.0
2006-09-21 11:30:00,65.8,65.85,65.72,65.78,127000.0,24.0391,24.0573,24.0098,24.0318,127000.0
2006-09-21 11:40:00,65.78,65.83,65.76,65.77,127400.0,24.0318,24.05,24.0245,24.0281,127400.0
2006-09-21 11:50:00,65.75,65.81,65.75,65.79,100400.0,24.0208,24.0427,24.0208,24.0354,100400.0
2006-09-21 12:00:00,65.79,65.81,65.71,65.79,114600.0,24.0354,24.0427,24.0062,24.0354,114600.0
2006-09-21 12:10:00,65.79,65.92,65.74,65.91,85900.0,24.0354,24.0829,24.0171,24.0793,85900.0
2006-09-21 12:20:00,65.89,65.89,65.73,65.82,31100.0,24.0719,24.0719,24.0135,24.0464,31100.0
2006-09-21 12:30:00,65.82,65.84,65.78,65.84,36700.0,24.0464,24.0537,24.0318,24.0537,36700.0
2006-09-21 12:40:00,65.83,65.87,65.78,65.81,40600.0,24.05,24.0646,24.0318,24.0427,40600.0
2006-09-21 12:50:00,65.79,65.8,65.76,65.76,55500.0,24.0354,24.0391,24.0245,24.0245,55500.0
2006-09-21 13:00:00,65.76,65.77,65.66,65.68,62700.0,24.0245,24.0281,23.9879,23.9952,62700.0
2006-09-21 13:10:00,65.69,65.7,65.66,65.68,21000.0,23.9989,24.0025,23.9879,23.9952,21000.0
2006-09-21 13:20:00,65.67,65.76,65.66,65.73,53100.0,23.9916,24.0245,23.9879,24.0135,53100.0
2006-09-21 13:30:00,65.74,65.76,65.69,65.74,31200.0,24.0171,24.0245,23.9989,24.0171,31200.0
2006-09-21 13:40:00,65.73,65.76,65.66,65.73,90400.0,24.0135,24.0245,23.9879,24.0135,90400.0
2006-09-21 13:50:00,65.73,65.74,65.67,65.7,34800.0,24.0135,24.0171,23.9916,24.0025,34800.0
2006-09-21 14:00:00,65.7,65.83,65.7,65.83,47500.0,24.0025,24.05,24.0025,24.05,47500.0
2006-09-21 14:10:00,65.83,65.9,65.83,65.89,80700.0,24.05,24.0756,24.05,24.0719,80700.0
2006-09-21 14:20:00,65.89,65.9,65.8,65.83,96300.0,24.0719,24.0756,24.0391,24.05,96300.0
2006-09-21 14:30:00,65.83,65.94,65.82,65.94,60100.0,24.05,24.0902,24.0464,24.0902,60100.0
2006-09-21 14:40:00,65.93,65.94,65.83,65.94,49300.0,24.0866,24.0902,24.05,24.0902,49300.0
2006-09-21 14:50:00,65.93,66.1,65.9,66.03,200400.0,24.0866,24.1487,24.0756,24.1231,200400.0
2006-09-21 15:00:00,66.01,66.08,66.01,66.04,52500.0,24.1158,24.1414,24.1158,24.1267,52500.0
2006-09-21 15:10:00,66.04,66.05,65.75,65.78,69600.0,24.1267,24.1304,24.0208,24.0318,69600.0
2006-09-21 15:20:00,65.78,65.89,65.78,65.86,119600.0,24.0318,24.0719,24.0318,24.061,119600.0
2006-09-21 15:30:00,65.85,65.95,65.79,65.79,94800.0,24.0573,24.0939,24.0354,24.0354,94800.0
2006-09-21 15:40:00,65.79,65.87,65.78,65.82,176000.0,24.0354,24.0646,24.0318,24.0464,176000.0
2006-09-21 15:50:00,65.82,65.95,65.81,65.95,195600.0,24.0464,24.0939,24.0427,24.0939,195600.0
2006-09-22 09:30:00,66.48,66.48,66.3,66.37,187400.0,24.2875,24.2875,24.2217,24.2473,187400.0
2006-09-22 09:40:00,66.37,66.37,66.28,66.3,116700.0,24.2473,24.2473,24.2144,24.2217,116700.0
2006-09-22 09:50:00,66.31,66.32,66.19,66.22,88400.0,24.2254,24.229,24.1815,24.1925,88400.0
2006-09-22 10:00:00,66.21,66.21,65.87,65.91,138300.0,24.1889,24.1889,24.0646,24.0793,138300.0
2006-09-22 10:10:00,65.93,66.04,65.78,65.82,173900.0,24.0866,24.1267,24.0318,24.0464,173900.0
2006-09-22 10:20:00,65.82,65.85,65.72,65.78,306600.0,24.0464,24.0573,24.0098,24.0318,306600.0
2006-09-22 10:30:00,65.79,65.82,65.57,65.58,132400.0,24.0354,24.0464,23.955,23.9587,132400.0
2006-09-22 10:40:00,65.58,65.73,65.54,65.7,103500.0,23.9587,24.0135,23.9441,24.0025,103500.0
2006-09-22 10:50:00,65.68,65.7,65.62,65.65,101300.0,23.9952,24.0025,23.9733,23.9843,101300.0
2006-09-22 11:00:00,65.66,65.84,65.57,65.83,112000.0,23.9879,24.0537,23.955,24.05,112000.0
2006-09-22 11:10:00,65.83,65.89,65.59,65.6,100600.0,24.05,24.0719,23.9623,23.966,100600.0
2006-09-22 11:20:00,65.6,65.67,65.49,65.49,82900.0,23.966,23.9916,23.9258,23.9258,82900.0
2006-09-22 11:30:00,65.49,65.52,65.35,65.41,55500.0,23.9258,23.9368,23.8747,23.8966,55500.0
2006-09-22 11:40:00,65.41,65.42,65.25,65.36,60800.0,23.8966,23.9002,23.8381,23.8783,60800.0
2006-09-22 11:50:00,65.35,65.37,65.28,65.35,79900.0,23.8747,23.882,23.8491,23.8747,79900.0
2006-09-22 12:00:00,65.36,65.37,65.23,65.29,50400.0,23.8783,23.882,23.8308,23.8527,50400.0
2006-09-22 12:10:00,65.28,65.32,65.22,65.28,32300.0,23.8491,23.8637,23.8272,23.8491,32300.0
2006-09-22 12:20:00,65.27,65.37,65.27,65.34,29100.0,23.8454,23.882,23.8454,23.871,29100.0
2006-09-22 12:30:00,65.35,65.37,65.28,65.36,52400.0,23.8747,23.882,23.8491,23.8783,52400.0
2006-09-22 12:40:00,65.37,65.43,65.37,65.38,38200.0,23.882,23.9039,23.882,23.8856,38200.0
2006-09-22 12:50:00,65.38,65.53,65.38,65.43,69300.0,23.8856,23.9404,23.8856,23.9039,69300.0
2006-09-22 13:00:00,65.43,65.48,65.33,65.35,111600.0,23.9039,23.9222,23.8674,23.8747,111600.0
2006-09-22 13:10:00,65.35,65.47,65.34,65.44,44800.0,23.8747,23.9185,23.871,23.9075,44800.0
2006-09-22 13:20:00,65.44,65.5,65.43,65.45,43100.0,23.9075,23.9295,23.9039,23.9112,43100.0
2006-09-22 13:30:00,65.44,65.48,65.4,65.46,61900.0,23.9075,23.9222,23.8929,23.9149,61900.0
2006-09-22 13:40:00,65.47,65.47,65.34,65.35,32100.0,23.9185,23.9185,23.871,23.8747,32100.0
2006-09-22 13:50:00,65.34,65.34,65.22,65.23,70500.0,23.871,23.871,23.8272,23.8308,70500.0
2006-09-22 14:00:00,65.23,65.26,65.19,65.19,38600.0,23.8308,23.8418,23.8162,23.8162,38600.0
2006-09-22 14:10:00,65.2,65.24,65.15,65.24,28000.0,23.8199,23.8345,23.8016,23.8345,28000.0
2006-09-22 14:20:00,65.22,65.22,65.15,65.17,50400.0,23.8272,23.8272,23.8016,23.8089,50400.0
2006-09-22 14:30:00,65.18,65.18,65.14,65.16,13900.0,23.8126,23.8126,23.7979,23.8053,13900.0
2006-09-22 14:40:00,65.16,65.24,65.09,65.22,59100.0,23.8053,23.8345,23.7797,23.8272,59100.0
2006-09-22 14:50:00,65.23,65.28,65.19,65.22,31200.0,23.8308,23.8491,23.8162,23.8272,31200.0
2006-09-22 15:00:00,65.21,65.33,65.19,65.32,45100.0,23.8235,23.8674,23.8162,23.8637,45100.0
2006-09-22 15:10:00,65.33,65.43,65.31,65.4,72900.0,23.8674,23.9039,23.8601,23.8929,72900.0
2006-09-22 15:20:00,65.38,65.4,65.26,65.31,87900.0,23.8856,23.8929,23.8418,23.8601,87900.0
2006-09-22 15:30:00,65.29,65.34,65.25,65.25,78500.0,23.8527,23.871,23.8381,23.8381,78500.0
2006-09-22 15:40:00,65.26,65.26,65.11,65.14,177300.0,23.8418,23.8418,23.787,23.7979,177300.0
2006-09-22 15:50:00,65.11,65.2,65.11,65.2,265400.0,23.787,23.8199,23.787,23.8199,265400.0
2006-09-25 09:30:00,64.75,64.76,64.68,64.71,132800.0,23.6555,23.6591,23.6299,23.6409,132800.0
2006-09-25 09:40:00,64.69,64.69,64.53,64.58,133000.0,23.6335,23.6335,23.5751,23.5934,133000.0
2006-09-25 09:50:00,64.6,64.64,64.51,64.52,167400.0,23.6007,23.6153,23.5678,23.5714,167400.0
2006-09-25 10:00:00,64.51,64.66,64.46,64.55,297200.0,23.5678,23.6226,23.5495,23.5824,297200.0
2006-09-25 10:10:00,64.54,64.55,64.26,64.33,157000.0,23.5787,23.5824,23.4765,23.502,157000.0
2006-09-25 10:20:00,64.33,64.33,64.15,64.17,154700.0,23.502,23.502,23.4363,23.4436,154700.0
2006-09-25 10:30:00,64.19,64.2,63.92,63.95,179700.0,23.4509,23.4545,23.3522,23.3632,179700.0
2006-09-25 10:40:00,63.96,64.01,63.81,63.89,201000.0,23.3669,23.3851,23.3121,23.3413,201000.0
2006-09-25 10:50:00,63.88,64.07,63.82,64.07,173800.0,23.3376,23.407,23.3157,23.407,173800.0
2006-09-25 11:00:00,64.07,64.29,64.07,64.25,353100.0,23.407,23.4874,23.407,23.4728,353100.0
2006-09-25 11:10:00,64.22,64.26,64.11,64.14,124300.0,23.4618,23.4765,23.4217,23.4326,124300.0
2006-09-25 11:20:00,64.16,64.26,64.13,64.13,150300.0,23.4399,23.4765,23.429,23.429,150300.0
2006-09-25 11:30:00,64.12,64.21,64.1,64.11,58200.0,23.4253,23.4582,23.418,23.4217,58200.0
2006-09-25 11:40:00,64.11,64.12,63.99,64.03,42700.0,23.4217,23.4253,23.3778,23.3924,42700.0
2006-09-25 11:50:00,64.03,64.08,63.97,63.98,43200.0,23.3924,23.4107,23.3705,23.3742,43200.0
2006-09-25 12:00:00,63.98,64.27,63.98,64.12,114200.0,23.3742,23.4801,23.3742,23.4253,114200.0
2006-09-25 12:10:00,64.12,64.32,64.12,64.24,103100.0,23.4253,23.4984,23.4253,23.4691,103100.0
2006-09-25 12:20:00,64.23,64.35,64.21,64.34,52900.0,23.4655,23.5093,23.4582,23.5057,52900.0
2006-09-25 12:30:00,64.34,64.37,64.26,64.26,39400.0,23.5057,23.5166,23.4765,23.4765,39400.0
2006-09-25 12:40:00,64.27,64.59,64.24,64.57,115300.0,23.4801,23.597,23.4691,23.5897,115300.0
2006-09-25 12:50:00,64.58,64.68,64.49,64.65,91900.0,23.5934,23.6299,23.5605,23.6189,91900.0
2006-09-25 13:00:00,64.64,64.79,64.64,64.7,108200.0,23.6153,23.6701,23.6153,23.6372,108200.0
2006-09-25 13:10:00,64.71,64.88,64.66,64.75,103100.0,23.6409,23.703,23.6226,23.6555,103100.0
2006-09-25 13:20:00,64.76,64.88,64.68,64.86,77700.0,23.6591,23.703,23.6299,23.6957,77700.0
2006-09-25 13:30:00,64.88,64.97,64.8,64.9,93600.0,23.703,23.7358,23.6737,23.7103,93600.0
2006-09-25 13:40:00,64.91,65.07,64.91,65.0,186700.0,23.7139,23.7724,23.7139,23.7468,186700.0
2006-09-25 13:50:00,65.03,65.1,65.0,65.08,131100.0,23.7578,23.7833,23.7468,23.776,131100.0
2006-09-25 14:00:00,65.07,65.24,65.06,65.2,138900.0,23.7724,23.8345,23.7687,23.8199,138900.0
2006-09-25 14:10:00,65.19,65.23,65.05,65.05,147100.0,23.8162,23.8308,23.7651,23.7651,147100.0
2006-09-25 14:20:00,65.05,65.06,64.92,65.01,248600.0,23.7651,23.7687,23.7176,23.7505,248600.0
2006-09-25 14:30:00,65.0,65.04,64.92,64.98,98100.0,23.7468,23.7614,23.7176,23.7395,98100.0
2006-09-25 14:40:00,64.98,65.05,64.95,65.01,87200.0,23.7395,23.7651,23.7285,23.7505,87200.0
2006-09-25 14:50:00,64.96,65.1,64.96,65.09,94200.0,23.7322,23.7833,23.7322,23.7797,94200.0
2006-09-25 15:00:00,65.09,65.13,64.98,65.07,67700.0,23.7797,23.7943,23.7395,23.7724,67700.0
2006-09-25 15:10:00,65.09,65.1,65.0,65.02,84500.0,23.7797,23.7833,23.7468,23.7541,84500.0
2006-09-25 15:20:00,65.02,65.03,64.97,65.0,75800.0,23.7541,23.7578,23.7358,23.7468,75800.0
2006-09-25 15:30:00,65.0,65.1,64.97,65.08,83600.0,23.7468,23.7833,23.7358,23.776,83600.0
2006-09-25 15:40:00,65.06,65.13,65.02,65.12,178300.0,23.7687,23.7943,23.7541,23.7906,178300.0
2006-09-25 15:50:00,65.12,65.13,65.05,65.06,148300.0,23.7906,23.7943,23.7651,23.7687,148300.0
2006-09-26 09:30:00,64.32,64.5,64.32,64.47,355900.0,23.4984,23.5641,23.4984,23.5532,355900.0
2006-09-26 09:40:00,64.47,64.55,64.39,64.46,299900.0,23.5532,23.5824,23.5239,23.5495,299900.0
2006-09-26 09:50:00,64.47,64.6,64.42,64.48,205400.0,23.5532,23.6007,23.5349,23.5568,205400.0
2006-09-26 10:00:00,64.48,64.61,64.41,64.56,239700.0,23.5568,23.6043,23.5313,23.5861,239700.0
2006-09-26 10:10:00,64.56,64.73,64.56,64.62,143000.0,23.5861,23.6482,23.5861,23.608,143000.0
2006-09-26 10:20:00,64.63,64.94,64.6,64.9,227600.0,23.6116,23.7249,23.6007,23.7103,227600.0
2006-09-26 10:30:00,64.88,64.9,64.53,64.57,164400.0,23.703,23.7103,23.5751,23.5897,164400.0
2006-09-26 10:40:00,64.57,64.67,64.55,64.56,118900.0,23.5897,23.6262,23.5824,23.5861,118900.0
2006-09-26 10:50:00,64.56,64.57,64.42,64.45,113400.0,23.5861,23.5897,23.5349,23.5459,113400.0
2006-09-26 11:00:00,64.42,64.77,64.4,64.77,160700.0,23.5349,23.6628,23.5276,23.6628,160700.0
2006-09-26 11:10:00,64.77,64.95,64.71,64.94,214000.0,23.6628,23.7285,23.6409,23.7249,214000.0
2006-09-26 11:20:00,64.94,65.03,64.87,64.9,178300.0,23.7249,23.7578,23.6993,23.7103,178300.0
2006-09-26 11:30:00,64.88,65.25,64.85,65.21,136500.0,23.703,23.8381,23.692,23.8235,136500.0
2006-09-26 11:40:00,65.22,65.24,65.05,65.09,94300.0,23.8272,23.8345,23.7651,23.7797,94300.0
2006-09-26 11:50:00,65.1,65.19,64.98,65.1,91700.0,23.7833,23.8162,23.7395,23.7833,91700.0
2006-09-26 12:00:00,65.09,65.18,65.06,65.14,74400.0,23.7797,23.8126,23.7687,23.7979,74400.0
2006-09-26 12:10:00,65.12,65.29,65.09,65.28,103800.0,23.7906,23.8527,23.7797,23.8491,103800.0
2006-09-26 12:20:00,65.27,65.29,65.2,65.2,51600.0,23.8454,23.8527,23.8199,23.8199,51600.0
2006-09-26 12:30:00,65.21,65.24,65.15,65.16,45400.0,23.8235,23.8345,23.8016,23.8053,45400.0
2006-09-26 12:40:00,65.16,65.21,65.13,65.18,51400.0,23.8053,23.8235,23.7943,23.8126,51400.0
2006-09-26 12:50:00,65.16,65.21,65.11,65.21,102900.0,23.8053,23.8235,23.787,23.8235,102900.0
2006-09-26 13:00:00,65.21,65.21,65.14,65.19,35800.0,23.8235,23.8235,23.7979,23.8162,35800.0
2006-09-26 13:10:00,65.19,65.19,65.11,65.18,79300.0,23.8162,23.8162,23.787,23.8126,79300.0
2006-09-26 13:20:00,65.18,65.18,64.95,64.98,128400.0,23.8126,23.8126,23.7285,23.7395,128400.0
2006-09-26 13:30:00,64.98,65.03,64.79,64.82,84500.0,23.7395,23.7578,23.6701,23.681,84500.0
2006-09-26 13:40:00,64.82,64.84,64.66,64.67,92300.0,23.681,23.6883,23.6226,23.6262,92300.0
2006-09-26 13:50:00,64.67,64.86,64.66,64.86,89500.0,23.6262,23.6957,23.6226,23.6957,89500.0
2006-09-26 14:00:00,64.86,64.88,64.73,64.76,89100.0,23.6957,23.703,23.6482,23.6591,89100.0
2006-09-26 14:10:00,64.76,64.76,64.65,64.65,91500.0,23.6591,23.6591,23.6189,23.6189,91500.0
2006-09-26 14:20:00,64.67,64.76,64.64,64.73,64300.0,23.6262,23.6591,23.6153,23.6482,64300.0
2006-09-26 14:30:00,64.73,64.83,64.73,64.81,80000.0,23.6482,23.6847,23.6482,23.6774,80000.0
2006-09-26 14:40:00,64.8,64.85,64.78,64.8,73600.0,23.6737,23.692,23.6664,23.6737,73600.0
2006-09-26 14:50:00,64.8,64.84,64.79,64.84,68400.0,23.6737,23.6883,23.6701,23.6883,68400.0
2006-09-26 15:00:00,64.83,64.95,64.82,64.91,75200.0,23.6847,23.7285,23.681,23.7139,75200.0
2006-09-26 15:10:00,64.91,64.96,64.87,64.95,96500.0,23.7139,23.7322,23.6993,23.7285,96500.0
2006-09-26 15:20:00,64.95,65.01,64.94,65.0,82800.0,23.7285,23.7505,23.7249,23.7468,82800.0
2006-09-26 15:30:00,65.0,65.15,64.99,65.12,132600.0,23.7468,23.8016,23.7431,23.7906,132600.0
2006-09-26 15:40:00,65.11,65.14,64.91,64.92,137500.0,23.787,23.7979,23.7139,23.7176,137500.0
2006-09-26 15:50:00,64.91,65.15,64.89,65.13,213600.0,23.7139,23.8016,23.7066,23.7943,213600.0
2006-09-27 09:30:00,65.6,65.65,65.59,65.6,177000.0,23.966,23.9843,23.9623,23.966,177000.0
2006-09-27 09:40:00,65.6,65.84,65.6,65.76,236500.0,23.966,24.0537,23.966,24.0245,236500.0
2006-09-27 09:50:00,65.76,65.84,65.74,65.81,178600.0,24.0245,24.0537,24.0171,24.0427,178600.0
2006-09-27 10:00:00,65.81,65.93,65.81,65.86,165200.0,24.0427,24.0866,24.0427,24.061,165200.0
2006-09-27 10:10:00,65.86,65.89,65.75,65.76,123200.0,24.061,24.0719,24.0208,24.0245,123200.0
2006-09-27 10:20:00,65.76,65.84,65.73,65.75,105400.0,24.0245,24.0537,24.0135,24.0208,105400.0
2006-09-27 10:30:00,65.75,65.75,65.3,65.44,339600.0,24.0208,24.0208,23.8564,23.9075,339600.0
2006-09-27 10:40:00,65.43,65.43,65.12,65.16,207700.0,23.9039,23.9039,23.7906,23.8053,207700.0
2006-09-27 10:50:00,65.17,65.45,65.09,65.45,152000.0,23.8089,23.9112,23.7797,23.9112,152000.0
2006-09-27 11:00:00,65.47,65.54,65.31,65.52,141000.0,23.9185,23.9441,23.8601,23.9368,141000.0
2006-09-27 11:10:00,65.52,65.66,65.51,65.61,87200.0,23.9368,23.9879,23.9331,23.9697,87200.0
2006-09-27 11:20:00,65.61,65.61,65.43,65.46,98700.0,23.9697,23.9697,23.9039,23.9149,98700.0
2006-09-27 11:30:00,65.46,65.51,65.38,65.42,132500.0,23.9149,23.9331,23.8856,23.9002,132500.0
2006-09-27 11:40:00,65.41,65.45,65.31,65.4,70900.0,23.8966,23.9112,23.8601,23.8929,70900.0
2006-09-27 11:50:00,65.4,65.43,65.26,65.42,52300.0,23.8929,23.9039,23.8418,23.9002,52300.0
2006-09-27 12:00:00,65.42,65.68,65.42,65.66,49500.0,23.9002,23.9952,23.9002,23.9879,49500.0
2006-09-27 12:10:00,65.67,65.82,65.65,65.8,45500.0,23.9916,24.0464,23.9843,24.0391,45500.0
2006-09-27 12:20:00,65.8,65.9,65.73,65.73,72000.0,24.0391,24.0756,24.0135,24.0135,72000.0
2006-09-27 12:30:00,65.74,66.05,65.72,66.04,140900.0,24.0171,24.1304,24.0098,24.1267,140900.0
2006-09-27 12:40:00,66.03,66.05,65.88,65.96,96200.0,24.1231,24.1304,24.0683,24.0975,96200.0
2006-09-27 12:50:00,65.97,66.03,65.86,65.86,42700.0,24.1012,24.1231,24.061,24.061,42700.0
2006-09-27 13:00:00,65.86,66.0,65.86,66.0,37700.0,24.061,24.1121,24.061,24.1121,37700.0
2006-09-27 13:10:00,66.0,66.04,65.95,66.01,30500.0,24.1121,24.1267,24.0939,24.1158,30500.0
2006-09-27 13:20:00,66.01,66.02,65.88,66.01,36100.0,24.1158,24.1194,24.0683,24.1158,36100.0
2006-09-27 13:30:00,66.0,66.03,65.97,65.99,60600.0,24.1121,24.1231,24.1012,24.1085,60600.0
2006-09-27 13:40:00,65.99,66.0,65.92,65.97,38300.0,24.1085,24.1121,24.0829,24.1012,38300.0
2006-09-27 13:50:00,65.99,66.06,65.98,66.06,27800.0,24.1085,24.1341,24.1048,24.1341,27800.0
2006-09-27 14:00:00,66.07,66.19,66.07,66.17,85800.0,24.1377,24.1815,24.1377,24.1742,85800.0
2006-09-27 14:10:00,66.17,66.27,66.16,66.23,86800.0,24.1742,24.2108,24.1706,24.1962,86800.0
2006-09-27 14:20:00,66.23,66.25,66.18,66.22,87400.0,24.1962,24.2035,24.1779,24.1925,87400.0
2006-09-27 14:30:00,66.22,66.28,66.2,66.24,62600.0,24.1925,24.2144,24.1852,24.1998,62600.0
2006-09-27 14:40:00,66.25,66.25,66.18,66.23,82200.0,24.2035,24.2035,24.1779,24.1962,82200.0
2006-09-27 14:50:00,66.23,66.25,66.14,66.16,111500.0,24.1962,24.2035,24.1633,24.1706,111500.0
2006-09-27 15:00:00,66.15,66.16,66.07,66.1,108600.0,24.1669,24.1706,24.1377,24.1487,108600.0
2006-09-27 15:10:00,66.11,66.14,66.03,66.1,117800.0,24.1523,24.1633,24.1231,24.1487,117800.0
2006-09-27 15:20:00,66.09,66.16,66.05,66.16,74300.0,24.145,24.1706,24.1304,24.1706,74300.0
2006-09-27 15:30:00,66.15,66.24,66.13,66.21,125100.0,24.1669,24.1998,24.1596,24.1889,125100.0
2006-09-27 15:40:00,66.21,66.21,66.12,66.17,99700.0,24.1889,24.1889,24.156,24.1742,99700.0
2006-09-27 15:50:00,66.17,66.24,66.15,66.22,152100.0,24.1742,24.1998,24.1669,24.1925,152100.0
2006-09-28 09:30:00,66.17,66.21,66.11,66.17,111900.0,24.1742,24.1889,24.1523,24.1742,111900.0
2006-09-28 09:40:00,66.16,66.16,65.85,65.89,64500.0,24.1706,24.1706,24.0573,24.0719,64500.0
2006-09-28 09:50:00,65.85,65.87,65.72,65.76,95700.0,24.0573,24.0646,24.0098,24.0245,95700.0
2006-09-28 10:00:00,65.77,65.79,65.69,65.7,114300.0,24.0281,24.0354,23.9989,24.0025,114300.0
2006-09-28 10:10:00,65.7,65.92,65.7,65.8,119300.0,24.0025,24.0829,24.0025,24.0391,119300.0
2006-09-28 10:20:00,65.8,65.92,65.79,65.85,89900.0,24.0391,24.0829,24.0354,24.0573,89900.0
2006-09-28 10:30:00,65.86,66.17,65.85,66.14,239200.0,24.061,24.1742,24.0573,24.1633,239200.0
2006-09-28 10:40:00,66.15,66.15,65.79,65.82,89600.0,24.1669,24.1669,24.0354,24.0464,89600.0
2006-09-28 10:50:00,65.81,65.91,65.75,65.91,134900.0,24.0427,24.0793,24.0208,24.0793,134900.0
2006-09-28 11:00:00,65.91,65.99,65.87,65.98,106600.0,24.0793,24.1085,24.0646,24.1048,106600.0
2006-09-28 11:10:00,65.98,66.04,65.92,65.93,133600.0,24.1048,24.1267,24.0829,24.0866,133600.0
2006-09-28 11:20:00,65.93,66.03,65.9,65.98,145900.0,24.0866,24.1231,24.0756,24.1048,145900.0
2006-09-28 11:30:00,65.98,65.98,65.81,65.84,62300.0,24.1048,24.1048,24.0427,24.0537,62300.0
2006-09-28 11:40:00,65.81,66.2,65.8,66.16,154500.0,24.0427,24.1852,24.0391,24.1706,154500.0
2006-09-28 11:50:00,66.16,66.25,66.15,66.23,126700.0,24.1706,24.2035,24.1669,24.1962,126700.0
2006-09-28 12:00:00,66.23,66.28,66.16,66.24,124800.0,24.1962,24.2144,24.1706,24.1998,124800.0
2006-09-28 12:10:00,66.24,66.24,66.07,66.11,99700.0,24.1998,24.1998,24.1377,24.1523,99700.0
2006-09-28 12:20:00,66.11,66.11,65.96,66.0,86000.0,24.1523,24.1523,24.0975,24.1121,86000.0
2006-09-28 12:30:00,66.0,66.02,65.9,65.94,36300.0,24.1121,24.1194,24.0756,24.0902,36300.0
2006-09-28 12:40:00,65.94,66.0,65.94,65.97,58000.0,24.0902,24.1121,24.0902,24.1012,58000.0
2006-09-28 12:50:00,65.95,65.95,65.82,65.93,93200.0,24.0939,24.0939,24.0464,24.0866,93200.0
2006-09-28 13:00:00,65.92,66.06,65.9,66.02,41500.0,24.0829,24.1341,24.0756,24.1194,41500.0
2006-09-28 13:10:00,66.01,66.01,65.94,65.98,51100.0,24.1158,24.1158,24.0902,24.1048,51100.0
2006-09-28 13:20:00,65.98,66.06,65.98,66.02,77800.0,24.1048,24.1341,24.1048,24.1194,77800.0
2006-09-28 13:30:00,66.01,66.06,65.97,66.04,38800.0,24.1158,24.1341,24.1012,24.1267,38800.0
2006-09-28 13:40:00,66.05,66.05,65.97,66.04,42600.0,24.1304,24.1304,24.1012,24.1267,42600.0
2006-09-28 13:50:00,66.03,66.14,66.02,66.09,63200.0,24.1231,24.1633,24.1194,24.145,63200.0
2006-09-28 14:00:00,66.11,66.11,66.05,66.07,34200.0,24.1523,24.1523,24.1304,24.1377,34200.0
2006-09-28 14:10:00,66.07,66.09,66.05,66.08,33800.0,24.1377,24.145,24.1304,24.1414,33800.0
2006-09-28 14:20:00,66.08,66.08,65.88,65.88,75500.0,24.1414,24.1414,24.0683,24.0683,75500.0
2006-09-28 14:30:00,65.87,65.88,65.83,65.83,48500.0,24.0646,24.0683,24.05,24.05,48500.0
2006-09-28 14:40:00,65.83,65.9,65.82,65.87,35900.0,24.05,24.0756,24.0464,24.0646,35900.0
2006-09-28 14:50:00,65.87,65.91,65.87,65.87,28300.0,24.0646,24.0793,24.0646,24.0646,28300.0
2006-09-28 15:00:00,65.88,65.88,65.76,65.77,55100.0,24.0683,24.0683,24.0245,24.0281,55100.0
2006-09-28 15:10:00,65.77,65.81,65.74,65.77,66400.0,24.0281,24.0427,24.0171,24.0281,66400.0
2006-09-28 15:20:00,65.74,65.83,65.72,65.75,83600.0,24.0171,24.05,24.0098,24.0208,83600.0
2006-09-28 15:30:00,65.75,65.76,65.66,65.71,82300.0,24.0208,24.0245,23.9879,24.0062,82300.0
2006-09-28 15:40:00,65.72,65.84,65.7,65.81,76800.0,24.0098,24.0537,24.0025,24.0427,76800.0
2006-09-28 15:50:00,65.82,65.84,65.76,65.76,103200.0,24.0464,24.0537,24.0245,24.0245,103200.0
2006-09-29 09:30:00,65.52,65.52,65.38,65.49,89800.0,23.9368,23.9368,23.8856,23.9258,89800.0
2006-09-29 09:40:00,65.48,65.58,65.41,65.41,164900.0,23.9222,23.9587,23.8966,23.8966,164900.0
2006-09-29 09:50:00,65.41,65.43,65.21,65.22,153000.0,23.8966,23.9039,23.8235,23.8272,153000.0
2006-09-29 10:00:00,65.22,65.3,65.15,65.24,157000.0,23.8272,23.8564,23.8016,23.8345,157000.0
2006-09-29 10:10:00,65.24,65.31,65.15,65.16,93500.0,23.8345,23.8601,23.8016,23.8053,93500.0
2006-09-29 10:20:00,65.16,65.2,65.09,65.11,69900.0,23.8053,23.8199,23.7797,23.787,69900.0
2006-09-29 10:30:00,65.13,65.3,65.11,65.21,72100.0,23.7943,23.8564,23.787,23.8235,72100.0
2006-09-29 10:40:00,65.21,65.3,65.17,65.17,78300.0,23.8235,23.8564,23.8089,23.8089,78300.0
2006-09-29 10:50:00,65.17,65.2,65.11,65.19,78500.0,23.8089,23.8199,23.787,23.8162,78500.0
2006-09-29 11:00:00,65.2,65.23,65.15,65.21,73800.0,23.8199,23.8308,23.8016,23.8235,73800.0
2006-09-29 11:10:00,65.21,65.21,65.12,65.15,59300.0,23.8235,23.8235,23.7906,23.8016,59300.0
2006-09-29 11:20:00,65.14,65.17,65.03,65.17,153200.0,23.7979,23.8089,23.7578,23.8089,153200.0
2006-09-29 11:30:00,65.16,65.27,65.08,65.25,116700.0,23.8053,23.8454,23.776,23.8381,116700.0
2006-09-29 11:40:00,65.25,65.34,65.22,65.23,61200.0,23.8381,23.871,23.8272,23.8308,61200.0
2006-09-29 11:50:00,65.22,65.23,65.09,65.19,61200.0,23.8272,23.8308,23.7797,23.8162,61200.0
2006-09-29 12:00:00,65.19,65.23,65.16,65.17,37900.0,23.8162,23.8308,23.8053,23.8089,37900.0
2006-09-29 12:10:00,65.19,65.4,65.19,65.4,48500.0,23.8162,23.8929,23.8162,23.8929,48500.0
2006-09-29 12:20:00,65.39,65.5,65.39,65.5,28000.0,23.8893,23.9295,23.8893,23.9295,28000.0
2006-09-29 12:30:00,65.5,65.54,65.39,65.43,39300.0,23.9295,23.9441,23.8893,23.9039,39300.0
2006-09-29 12:40:00,65.45,65.46,65.33,65.34,32400.0,23.9112,23.9149,23.8674,23.871,32400.0
2006-09-29 12:50:00,65.34,65.39,65.34,65.35,13800.0,23.871,23.8893,23.871,23.8747,13800.0
2006-09-29 13:00:00,65.35,65.44,65.32,65.44,18000.0,23.8747,23.9075,23.8637,23.9075,18000.0
2006-09-29 13:10:00,65.44,65.52,65.43,65.5,48200.0,23.9075,23.9368,23.9039,23.9295,48200.0
2006-09-29 13:20:00,65.51,65.55,65.47,65.47,26100.0,23.9331,23.9477,23.9185,23.9185,26100.0
2006-09-29 13:30:00,65.47,65.57,65.44,65.57,96700.0,23.9185,23.955,23.9075,23.955,96700.0
2006-09-29 13:40:00,65.57,65.66,65.57,65.6,48300.0,23.955,23.9879,23.955,23.966,48300.0
2006-09-29 13:50:00,65.59,65.71,65.59,65.7,68000.0,23.9623,24.0062,23.9623,24.0025,68000.0
2006-09-29 14:00:00,65.7,65.73,65.66,65.7,70500.0,24.0025,24.0135,23.9879,24.0025,70500.0
2006-09-29 14:10:00,65.69,65.72,65.64,65.64,50100.0,23.9989,24.0098,23.9806,23.9806,50100.0
2006-09-29 14:20:00,65.62,65.64,65.53,65.63,53300.0,23.9733,23.9806,23.9404,23.977,53300.0
2006-09-29 14:30:00,65.63,65.69,65.61,65.63,35000.0,23.977,23.9989,23.9697,23.977,35000.0
2006-09-29 14:40:00,65.65,65.7,65.64,65.7,12600.0,23.9843,24.0025,23.9806,24.0025,12600.0
2006-09-29 14:50:00,65.7,65.76,65.56,65.58,45400.0,24.0025,24.0245,23.9514,23.9587,45400.0
2006-09-29 15:00:00,65.57,65.6,65.44,65.5,65100.0,23.955,23.966,23.9075,23.9295,65100.0
2006-09-29 15:10:00,65.5,65.58,65.46,65.58,29600.0,23.9295,23.9587,23.9149,23.9587,29600.0
2006-09-29 15:20:00,65.58,65.58,65.45,65.47,43900.0,23.9587,23.9587,23.9112,23.9185,43900.0
2006-09-29 15:30:00,65.47,65.53,65.44,65.53,41100.0,23.9185,23.9404,23.9075,23.9404,41100.0
2006-09-29 15:40:00,65.53,65.53,65.45,65.47,52600.0,23.9404,23.9404,23.9112,23.9185,52600.0
2006-09-29 15:50:00,65.46,65.59,65.46,65.55,61400.0,23.9149,23.9623,23.9149,23.9477,61400.0
2006-10-02 09:30:00,65.82,65.94,65.82,65.88,114600.0,24.0464,24.0902,24.0464,24.0683,114600.0
2006-10-02 09:40:00,65.87,66.14,65.87,66.07,66800.0,24.0646,24.1633,24.0646,24.1377,66800.0
2006-10-02 09:50:00,66.08,66.16,66.04,66.12,48700.0,24.1414,24.1706,24.1267,24.156,48700.0
2006-10-02 10:00:00,66.09,66.16,66.03,66.12,91500.0,24.145,24.1706,24.1231,24.156,91500.0
2006-10-02 10:10:00,66.12,66.21,66.08,66.11,81300.0,24.156,24.1889,24.1414,24.1523,81300.0
2006-10-02 10:20:00,66.1,66.24,66.09,66.24,79000.0,24.1487,24.1998,24.145,24.1998,79000.0
2006-10-02 10:30:00,66.24,66.24,66.1,66.1,103700.0,24.1998,24.1998,24.1487,24.1487,103700.0
2006-10-02 10:40:00,66.1,66.14,65.98,66.01,163700.0,24.1487,24.1633,24.1048,24.1158,163700.0
2006-10-02 10:50:00,66.0,66.04,65.96,66.0,119600.0,24.1121,24.1267,24.0975,24.1121,119600.0
2006-10-02 11:00:00,66.0,66.0,65.83,65.85,112300.0,24.1121,24.1121,24.05,24.0573,112300.0
2006-10-02 11:10:00,65.84,65.97,65.83,65.94,142800.0,24.0537,24.1012,24.05,24.0902,142800.0
2006-10-02 11:20:00,65.93,66.01,65.92,66.0,116000.0,24.0866,24.1158,24.0829,24.1121,116000.0
2006-10-02 11:30:00,66.0,66.06,65.84,65.87,58400.0,24.1121,24.1341,24.0537,24.0646,58400.0
2006-10-02 11:40:00,65.85,65.86,65.8,65.81,37900.0,24.0573,24.061,24.0391,24.0427,37900.0
2006-10-02 11:50:00,65.81,65.81,65.71,65.71,36300.0,24.0427,24.0427,24.0062,24.0062,36300.0
2006-10-02 12:00:00,65.72,65.82,65.71,65.82,44800.0,24.0098,24.0464,24.0062,24.0464,44800.0
2006-10-02 12:10:00,65.82,65.86,65.74,65.84,55000.0,24.0464,24.061,24.0171,24.0537,55000.0
2006-10-02 12:20:00,65.84,65.9,65.76,65.8,41700.0,24.0537,24.0756,24.0245,24.0391,41700.0
2006-10-02 12:30:00,65.8,65.8,65.73,65.76,33200.0,24.0391,24.0391,24.0135,24.0245,33200.0
2006-10-02 12:40:00,65.77,65.81,65.75,65.8,20900.0,24.0281,24.0427,24.0208,24.0391,20900.0
2006-10-02 12:50:00,65.79,65.83,65.77,65.8,38900.0,24.0354,24.05,24.0281,24.0391,38900.0
2006-10-02 13:00:00,65.8,65.8,65.76,65.77,13000.0,24.0391,24.0391,24.0245,24.0281,13000.0
2006-10-02 13:10:00,65.78,65.8,65.76,65.77,28300.0,24.0318,24.0391,24.0245,24.0281,28300.0
2006-10-02 13:20:00,65.77,65.8,65.75,65.76,26500.0,24.0281,24.0391,24.0208,24.0245,26500.0
2006-10-02 13:30:00,65.76,65.81,65.75,65.77,31000.0,24.0245,24.0427,24.0208,24.0281,31000.0
2006-10-02 13:40:00,65.75,65.75,65.61,65.61,47600.0,24.0208,24.0208,23.9697,23.9697,47600.0
2006-10-02 13:50:00,65.6,65.65,65.58,65.64,62500.0,23.966,23.9843,23.9587,23.9806,62500.0
2006-10-02 14:00:00,65.61,65.65,65.55,65.55,22900.0,23.9697,23.9843,23.9477,23.9477,22900.0
2006-10-02 14:10:00,65.56,65.66,65.55,65.66,34200.0,23.9514,23.9879,23.9477,23.9879,34200.0
2006-10-02 14:20:00,65.65,65.67,65.59,65.63,67700.0,23.9843,23.9916,23.9623,23.977,67700.0
2006-10-02 14:30:00,65.61,65.64,65.58,65.59,54600.0,23.9697,23.9806,23.9587,23.9623,54600.0
2006-10-02 14:40:00,65.61,65.62,65.51,65.52,40500.0,23.9697,23.9733,23.9331,23.9368,40500.0
2006-10-02 14:50:00,65.52,65.52,65.37,65.43,79400.0,23.9368,23.9368,23.882,23.9039,79400.0
2006-10-02 15:00:00,65.43,65.47,65.38,65.38,57800.0,23.9039,23.9185,23.8856,23.8856,57800.0
2006-10-02 15:10:00,65.38,65.49,65.37,65.47,83000.0,23.8856,23.9258,23.882,23.9185,83000.0
2006-10-02 15:20:00,65.48,65.49,65.36,65.47,55800.0,23.9222,23.9258,23.8783,23.9185,55800.0
2006-10-02 15:30:00,65.49,65.55,65.44,65.5,71200.0,23.9258,23.9477,23.9075,23.9295,71200.0
2006-10-02 15:40:00,65.49,65.49,65.39,65.39,67500.0,23.9258,23.9258,23.8893,23.8893,67500.0
2006-10-02 15:50:00,65.4,65.43,65.34,65.37,109700.0,23.8929,23.9039,23.871,23.882,109700.0
2006-10-03 09:30:00,64.32,64.32,64.15,64.16,220500.0,23.4984,23.4984,23.4363,23.4399,220500.0
2006-10-03 09:40:00,64.16,64.24,64.14,64.2,226800.0,23.4399,23.4691,23.4326,23.4545,226800.0
2006-10-03 09:50:00,64.2,64.37,64.16,64.33,217900.0,23.4545,23.5166,23.4399,23.502,217900.0
2006-10-03 10:00:00,64.33,64.36,64.21,64.22,104200.0,23.502,23.513,23.4582,23.4618,104200.0
2006-10-03 10:10:00,64.21,64.34,64.21,64.3,135600.0,23.4582,23.5057,23.4582,23.4911,135600.0
2006-10-03 10:20:00,64.3,64.44,64.28,64.37,188800.0,23.4911,23.5422,23.4838,23.5166,188800.0
2006-10-03 10:30:00,64.38,64.46,64.36,64.39,248400.0,23.5203,23.5495,23.513,23.5239,248400.0
2006-10-03 10:40:00,64.38,64.45,64.38,64.41,64600.0,23.5203,23.5459,23.5203,23.5313,64600.0
2006-10-03 10:50:00,64.41,64.45,64.33,64.33,68600.0,23.5313,23.5459,23.502,23.502,68600.0
2006-10-03 11:00:00,64.33,64.37,64.26,64.37,61400.0,23.502,23.5166,23.4765,23.5166,61400.0
2006-10-03 11:10:00,64.37,64.37,64.21,64.3,122900.0,23.5166,23.5166,23.4582,23.4911,122900.0
2006-10-03 11:20:00,64.31,64.31,64.16,64.26,138500.0,23.4947,23.4947,23.4399,23.4765,138500.0
2006-10-03 11:30:00,64.26,64.4,64.23,64.25,192000.0,23.4765,23.5276,23.4655,23.4728,192000.0
2006-10-03 11:40:00,64.26,64.29,64.18,64.18,48200.0,23.4765,23.4874,23.4472,23.4472,48200.0
2006-10-03 11:50:00,64.18,64.32,64.16,64.3,63400.0,23.4472,23.4984,23.4399,23.4911,63400.0
2006-10-03 12:00:00,64.31,64.36,64.25,64.35,73700.0,23.4947,23.513,23.4728,23.5093,73700.0
2006-10-03 12:10:00,64.36,64.46,64.36,64.41,43500.0,23.513,23.5495,23.513,23.5313,43500.0
2006-10-03 12:20:00,64.41,64.46,64.38,64.38,30700.0,23.5313,23.5495,23.5203,23.5203,30700.0
2006-10-03 12:30:00,64.38,64.45,64.38,64.4,48800.0,23.5203,23.5459,23.5203,23.5276,48800.0
2006-10-03 12:40:00,64.4,64.4,64.29,64.34,26200.0,23.5276,23.5276,23.4874,23.5057,26200.0
2006-10-03 12:50:00,64.35,64.39,64.31,64.36,35800.0,23.5093,23.5239,23.4947,23.513,35800.0
2006-10-03 13:00:00,64.36,64.38,64.27,64.27,24900.0,23.513,23.5203,23.4801,23.4801,24900.0
2006-10-03 13:10:00,64.27,64.28,64.2,64.2,38500.0,23.4801,23.4838,23.4545,23.4545,38500.0
2006-10-03 13:20:00,64.2,64.24,64.18,64.21,37200.0,23.4545,23.4691,23.4472,23.4582,37200.0
2006-10-03 13:30:00,64.21,64.24,64.17,64.18,38200.0,23.4582,23.4691,23.4436,23.4472,38200.0
2006-10-03 13:40:00,64.19,64.2,64.14,64.16,34500.0,23.4509,23.4545,23.4326,23.4399,34500.0
2006-10-03 13:50:00,64.16,64.16,64.08,64.09,39700.0,23.4399,23.4399,23.4107,23.4143,39700.0
2006-10-03 14:00:00,64.09,64.14,64.02,64.03,85600.0,23.4143,23.4326,23.3888,23.3924,85600.0
2006-10-03 14:10:00,64.04,64.06,63.94,63.95,77300.0,23.3961,23.4034,23.3595,23.3632,77300.0
2006-10-03 14:20:00,63.93,63.96,63.9,63.95,71200.0,23.3559,23.3669,23.3449,23.3632,71200.0
2006-10-03 14:30:00,63.95,63.97,63.9,63.97,73700.0,23.3632,23.3705,23.3449,23.3705,73700.0
2006-10-03 14:40:00,63.96,63.96,63.87,63.89,62500.0,23.3669,23.3669,23.334,23.3413,62500.0
2006-10-03 14:50:00,63.89,63.91,63.72,63.73,93100.0,23.3413,23.3486,23.2792,23.2828,93100.0
2006-10-03 15:00:00,63.72,63.85,63.72,63.77,66700.0,23.2792,23.3267,23.2792,23.2974,66700.0
2006-10-03 15:10:00,63.74,63.76,63.7,63.72,63800.0,23.2865,23.2938,23.2719,23.2792,63800.0
2006-10-03 15:20:00,63.72,63.74,63.68,63.69,98500.0,23.2792,23.2865,23.2646,23.2682,98500.0
2006-10-03 15:30:00,63.69,63.71,63.58,63.58,108500.0,23.2682,23.2755,23.228,23.228,108500.0
2006-10-03 15:40:00,63.58,63.65,63.52,63.64,68100.0,23.228,23.2536,23.2061,23.2499,68100.0
2006-10-03 15:50:00,63.66,63.83,63.64,63.72,316300.0,23.2572,23.3194,23.2499,23.2792,316300.0
2006-10-04 09:30:00,64.15,64.24,64.14,64.24,300300.0,23.4363,23.4691,23.4326,23.4691,300300.0
2006-10-04 09:40:00,64.24,64.33,64.23,64.28,223700.0,23.4691,23.502,23.4655,23.4838,223700.0
2006-10-04 09:50:00,64.28,64.29,64.08,64.19,119200.0,23.4838,23.4874,23.4107,23.4509,119200.0
2006-10-04 10:00:00,64.19,64.31,64.14,64.26,133000.0,23.4509,23.4947,23.4326,23.4765,133000.0
2006-10-04 10:10:00,64.27,64.42,64.22,64.35,126600.0,23.4801,23.5349,23.4618,23.5093,126600.0
2006-10-04 10:20:00,64.35,64.46,64.31,64.4,84900.0,23.5093,23.5495,23.4947,23.5276,84900.0
2006-10-04 10:30:00,64.39,64.48,64.27,64.39,260100.0,23.5239,23.5568,23.4801,23.5239,260100.0
2006-10-04 10:40:00,64.39,64.45,64.16,64.18,222700.0,23.5239,23.5459,23.4399,23.4472,222700.0
2006-10-04 10:50:00,64.19,64.21,64.06,64.12,191100.0,23.4509,23.4582,23.4034,23.4253,191100.0
2006-10-04 11:00:00,64.11,64.17,64.0,64.12,225300.0,23.4217,23.4436,23.3815,23.4253,225300.0
2006-10-04 11:10:00,64.12,64.18,64.06,64.13,291900.0,23.4253,23.4472,23.4034,23.429,291900.0
2006-10-04 11:20:00,64.13,64.25,64.07,64.2,279100.0,23.429,23.4728,23.407,23.4545,279100.0
2006-10-04 11:30:00,64.2,64.38,64.15,64.32,175800.0,23.4545,23.5203,23.4363,23.4984,175800.0
2006-10-04 11:40:00,64.31,64.38,64.18,64.19,84800.0,23.4947,23.5203,23.4472,23.4509,84800.0
2006-10-04 11:50:00,64.19,64.34,64.14,64.3,156500.0,23.4509,23.5057,23.4326,23.4911,156500.0
2006-10-04 12:00:00,64.3,64.47,64.29,64.4,294000.0,23.4911,23.5532,23.4874,23.5276,294000.0
2006-10-04 12:10:00,64.4,64.45,64.25,64.26,163600.0,23.5276,23.5459,23.4728,23.4765,163600.0
2006-10-04 12:20:00,64.25,64.35,64.24,64.27,69100.0,23.4728,23.5093,23.4691,23.4801,69100.0
2006-10-04 12:30:00,64.26,64.26,64.17,64.19,35900.0,23.4765,23.4765,23.4436,23.4509,35900.0
2006-10-04 12:40:00,64.19,64.22,64.13,64.2,87600.0,23.4509,23.4618,23.429,23.4545,87600.0
2006-10-04 12:50:00,64.19,64.24,64.11,64.19,82500.0,23.4509,23.4691,23.4217,23.4509,82500.0
2006-10-04 13:00:00,64.19,64.32,64.14,64.32,55200.0,23.4509,23.4984,23.4326,23.4984,55200.0
2006-10-04 13:10:00,64.31,64.39,64.31,64.37,91200.0,23.4947,23.5239,23.4947,23.5166,91200.0
2006-10-04 13:20:00,64.37,64.4,64.3,64.35,93400.0,23.5166,23.5276,23.4911,23.5093,93400.0
2006-10-04 13:30:00,64.35,64.41,64.29,64.41,91600.0,23.5093,23.5313,23.4874,23.5313,91600.0
2006-10-04 13:40:00,64.42,64.6,64.41,64.6,98700.0,23.5349,23.6007,23.5313,23.6007,98700.0
2006-10-04 13:50:00,64.59,64.78,64.59,64.71,67300.0,23.597,23.6664,23.597,23.6409,67300.0
2006-10-04 14:00:00,64.71,64.92,64.67,64.86,95700.0,23.6409,23.7176,23.6262,23.6957,95700.0
2006-10-04 14:10:00,64.85,64.92,64.76,64.8,158400.0,23.692,23.7176,23.6591,23.6737,158400.0
2006-10-04 14:20:00,64.78,64.95,64.78,64.88,208900.0,23.6664,23.7285,23.6664,23.703,208900.0
2006-10-04 14:30:00,64.85,64.88,64.78,64.83,173700.0,23.692,23.703,23.6664,23.6847,173700.0
2006-10-04 14:40:00,64.83,64.92,64.82,64.84,146400.0,23.6847,23.7176,23.681,23.6883,146400.0
2006-10-04 14:50:00,64.84,64.84,64.73,64.74,103100.0,23.6883,23.6883,23.6482,23.6518,103100.0
2006-10-04 15:00:00,64.74,64.83,64.72,64.83,140100.0,23.6518,23.6847,23.6445,23.6847,140100.0
2006-10-04 15:10:00,64.83,64.84,64.7,64.73,159200.0,23.6847,23.6883,23.6372,23.6482,159200.0
2006-10-04 15:20:00,64.73,64.82,64.72,64.8,196700.0,23.6482,23.681,23.6445,23.6737,196700.0
2006-10-04 15:30:00,64.8,64.87,64.79,64.87,129500.0,23.6737,23.6993,23.6701,23.6993,129500.0
2006-10-04 15:40:00,64.87,64.96,64.86,64.95,85400.0,23.6993,23.7322,23.6957,23.7285,85400.0
2006-10-04 15:50:00,64.95,65.04,64.91,65.04,175900.0,23.7285,23.7614,23.7139,23.7614,175900.0
2006-10-05 09:30:00,64.85,64.98,64.82,64.92,358000.0,23.692,23.7395,23.681,23.7176,358000.0
2006-10-05 09:40:00,64.9,65.01,64.86,64.87,320700.0,23.7103,23.7505,23.6957,23.6993,320700.0
2006-10-05 09:50:00,64.88,64.98,64.85,64.96,120400.0,23.703,23.7395,23.692,23.7322,120400.0
2006-10-05 10:00:00,64.94,64.97,64.68,64.72,141100.0,23.7249,23.7358,23.6299,23.6445,141100.0
2006-10-05 10:10:00,64.74,64.77,64.65,64.76,71100.0,23.6518,23.6628,23.6189,23.6591,71100.0
2006-10-05 10:20:00,64.77,64.77,64.63,64.65,69800.0,23.6628,23.6628,23.6116,23.6189,69800.0
2006-10-05 10:30:00,64.66,64.72,64.58,64.71,151500.0,23.6226,23.6445,23.5934,23.6409,151500.0
2006-10-05 10:40:00,64.72,64.74,64.63,64.65,130600.0,23.6445,23.6518,23.6116,23.6189,130600.0
2006-10-05 10:50:00,64.67,64.7,64.63,64.66,69200.0,23.6262,23.6372,23.6116,23.6226,69200.0
2006-10-05 11:00:00,64.67,64.79,64.64,64.75,99900.0,23.6262,23.6701,23.6153,23.6555,99900.0
2006-10-05 11:10:00,64.75,64.8,64.68,64.68,99000.0,23.6555,23.6737,23.6299,23.6299,99000.0
2006-10-05 11:20:00,64.69,64.74,64.62,64.7,134300.0,23.6335,23.6518,23.608,23.6372,134300.0
2006-10-05 11:30:00,64.7,64.71,64.55,64.68,88900.0,23.6372,23.6409,23.5824,23.6299,88900.0
2006-10-05 11:40:00,64.68,64.85,64.68,64.75,71800.0,23.6299,23.692,23.6299,23.6555,71800.0
2006-10-05 11:50:00,64.76,64.76,64.7,64.73,17600.0,23.6591,23.6591,23.6372,23.6482,17600.0
2006-10-05 12:00:00,64.73,64.75,64.67,64.73,50500.0,23.6482,23.6555,23.6262,23.6482,50500.0
2006-10-05 12:10:00,64.74,64.88,64.74,64.84,92900.0,23.6518,23.703,23.6518,23.6883,92900.0
2006-10-05 12:20:00,64.84,64.93,64.84,64.91,28500.0,23.6883,23.7212,23.6883,23.7139,28500.0
2006-10-05 12:30:00,64.91,64.91,64.83,64.86,40900.0,23.7139,23.7139,23.6847,23.6957,40900.0
2006-10-05 12:40:00,64.87,64.88,64.83,64.83,33300.0,23.6993,23.703,23.6847,23.6847,33300.0
2006-10-05 12:50:00,64.83,64.83,64.79,64.82,24500.0,23.6847,23.6847,23.6701,23.681,24500.0
2006-10-05 13:00:00,64.79,64.81,64.62,64.67,54600.0,23.6701,23.6774,23.608,23.6262,54600.0
2006-10-05 13:10:00,64.65,64.66,64.55,64.66,66400.0,23.6189,23.6226,23.5824,23.6226,66400.0
2006-10-05 13:20:00,64.69,64.69,64.58,64.58,54300.0,23.6335,23.6335,23.5934,23.5934,54300.0
2006-10-05 13:30:00,64.59,64.76,64.55,64.76,49400.0,23.597,23.6591,23.5824,23.6591,49400.0
2006-10-05 13:40:00,64.75,64.78,64.66,64.72,58000.0,23.6555,23.6664,23.6226,23.6445,58000.0
2006-10-05 13:50:00,64.73,64.77,64.7,64.75,44000.0,23.6482,23.6628,23.6372,23.6555,44000.0
2006-10-05 14:00:00,64.77,64.77,64.64,64.67,40600.0,23.6628,23.6628,23.6153,23.6262,40600.0
2006-10-05 14:10:00,64.69,64.75,64.67,64.72,35800.0,23.6335,23.6555,23.6262,23.6445,35800.0
2006-10-05 14:20:00,64.71,64.73,64.63,64.64,44900.0,23.6409,23.6482,23.6116,23.6153,44900.0
2006-10-05 14:30:00,64.63,64.68,64.63,64.66,21500.0,23.6116,23.6299,23.6116,23.6226,21500.0
2006-10-05 14:40:00,64.66,64.75,64.66,64.74,49300.0,23.6226,23.6555,23.6226,23.6518,49300.0
2006-10-05 14:50:00,64.75,64.79,64.73,64.73,30300.0,23.6555,23.6701,23.6482,23.6482,30300.0
2006-10-05 15:00:00,64.73,64.84,64.68,64.81,94800.0,23.6482,23.6883,23.6299,23.6774,94800.0
2006-10-05 15:10:00,64.8,64.93,64.8,64.9,66700.0,23.6737,23.7212,23.6737,23.7103,66700.0
2006-10-05 15:20:00,64.9,64.9,64.81,64.83,79100.0,23.7103,23.7103,23.6774,23.6847,79100.0
2006-10-05 15:30:00,64.84,64.85,64.8,64.8,67000.0,23.6883,23.692,23.6737,23.6737,67000.0
2006-10-05 15:40:00,64.8,64.81,64.76,64.8,94500.0,23.6737,23.6774,23.6591,23.6737,94500.0
2006-10-05 15:50:00,64.78,64.88,64.75,64.81,270900.0,23.6664,23.703,23.6555,23.6774,270900.0
2006-10-06 09:30:00,64.39,64.46,64.17,64.26,136200.0,23.5239,23.5495,23.4436,23.4765,136200.0
2006-10-06 09:40:00,64.26,64.28,64.11,64.13,129900.0,23.4765,23.4838,23.4217,23.429,129900.0
2006-10-06 09:50:00,64.11,64.18,64.09,64.16,64100.0,23.4217,23.4472,23.4143,23.4399,64100.0
2006-10-06 10:00:00,64.16,64.22,64.07,64.09,55300.0,23.4399,23.4618,23.407,23.4143,55300.0
2006-10-06 10:10:00,64.08,64.3,64.08,64.3,62900.0,23.4107,23.4911,23.4107,23.4911,62900.0
2006-10-06 10:20:00,64.32,64.4,64.23,64.35,140300.0,23.4984,23.5276,23.4655,23.5093,140300.0
2006-10-06 10:30:00,64.34,64.47,64.26,64.28,167200.0,23.5057,23.5532,23.4765,23.4838,167200.0
2006-10-06 10:40:00,64.3,64.39,64.28,64.34,93600.0,23.4911,23.5239,23.4838,23.5057,93600.0
2006-10-06 10:50:00,64.35,64.35,64.2,64.25,144000.0,23.5093,23.5093,23.4545,23.4728,144000.0
2006-10-06 11:00:00,64.25,64.3,64.21,64.27,76500.0,23.4728,23.4911,23.4582,23.4801,76500.0
2006-10-06 11:10:00,64.26,64.32,64.18,64.22,119900.0,23.4765,23.4984,23.4472,23.4618,119900.0
2006-10-06 11:20:00,64.21,64.21,64.12,64.21,46400.0,23.4582,23.4582,23.4253,23.4582,46400.0
2006-10-06 11:30:00,64.19,64.22,64.05,64.07,56500.0,23.4509,23.4618,23.3997,23.407,56500.0
2006-10-06 11:40:00,64.07,64.18,64.05,64.12,32100.0,23.407,23.4472,23.3997,23.4253,32100.0
2006-10-06 11:50:00,64.12,64.13,64.07,64.1,199200.0,23.4253,23.429,23.407,23.418,199200.0
2006-10-06 12:00:00,64.12,64.12,64.05,64.09,28400.0,23.4253,23.4253,23.3997,23.4143,28400.0
2006-10-06 12:10:00,64.1,64.1,63.98,64.01,103900.0,23.418,23.418,23.3742,23.3851,103900.0
2006-10-06 12:20:00,64.02,64.02,63.97,63.98,17000.0,23.3888,23.3888,23.3705,23.3742,17000.0
2006-10-06 12:30:00,63.98,64.02,63.93,63.95,24800.0,23.3742,23.3888,23.3559,23.3632,24800.0
2006-10-06 12:40:00,63.94,64.08,63.9,64.01,58000.0,23.3595,23.4107,23.3449,23.3851,58000.0
2006-10-06 12:50:00,64.01,64.15,64.0,64.14,67300.0,23.3851,23.4363,23.3815,23.4326,67300.0
2006-10-06 13:00:00,64.14,64.16,64.03,64.15,43400.0,23.4326,23.4399,23.3924,23.4363,43400.0
2006-10-06 13:10:00,64.14,64.27,64.14,64.24,60700.0,23.4326,23.4801,23.4326,23.4691,60700.0
2006-10-06 13:20:00,64.26,64.35,64.22,64.22,67900.0,23.4765,23.5093,23.4618,23.4618,67900.0
2006-10-06 13:30:00,64.23,64.34,64.22,64.27,56400.0,23.4655,23.5057,23.4618,23.4801,56400.0
2006-10-06 13:40:00,64.27,64.28,64.15,64.21,45200.0,23.4801,23.4838,23.4363,23.4582,45200.0
2006-10-06 13:50:00,64.21,64.36,64.18,64.36,33300.0,23.4582,23.513,23.4472,23.513,33300.0
2006-10-06 14:00:00,64.36,64.5,64.36,64.45,53100.0,23.513,23.5641,23.513,23.5459,53100.0
2006-10-06 14:10:00,64.44,64.47,64.39,64.4,56400.0,23.5422,23.5532,23.5239,23.5276,56400.0
2006-10-06 14:20:00,64.41,64.55,64.4,64.4,84700.0,23.5313,23.5824,23.5276,23.5276,84700.0
2006-10-06 14:30:00,64.4,64.56,64.32,64.54,77900.0,23.5276,23.5861,23.4984,23.5787,77900.0
2006-10-06 14:40:00,64.54,64.62,64.48,64.52,66500.0,23.5787,23.608,23.5568,23.5714,66500.0
2006-10-06 14:50:00,64.52,64.59,64.52,64.56,27000.0,23.5714,23.597,23.5714,23.5861,27000.0
2006-10-06 15:00:00,64.56,64.56,64.47,64.49,55400.0,23.5861,23.5861,23.5532,23.5605,55400.0
2006-10-06 15:10:00,64.48,64.49,64.34,64.39,39400.0,23.5568,23.5605,23.5057,23.5239,39400.0
2006-10-06 15:20:00,64.4,64.51,64.39,64.51,53500.0,23.5276,23.5678,23.5239,23.5678,53500.0
2006-10-06 15:30:00,64.5,64.62,64.5,64.6,48500.0,23.5641,23.608,23.5641,23.6007,48500.0
2006-10-06 15:40:00,64.6,64.61,64.5,64.55,93800.0,23.6007,23.6043,23.5641,23.5824,93800.0
2006-10-06 15:50:00,64.55,64.68,64.53,64.68,70400.0,23.5824,23.6299,23.5751,23.6299,70400.0
2006-10-09 09:30:00,64.88,64.97,64.85,64.92,121500.0,23.703,23.7358,23.692,23.7176,121500.0
2006-10-09 09:40:00,64.92,64.93,64.8,64.82,71500.0,23.7176,23.7212,23.6737,23.681,71500.0
2006-10-09 09:50:00,64.83,64.83,64.69,64.76,117000.0,23.6847,23.6847,23.6335,23.6591,117000.0
2006-10-09 10:00:00,64.73,64.77,64.67,64.73,108100.0,23.6482,23.6628,23.6262,23.6482,108100.0
2006-10-09 10:10:00,64.72,64.72,64.61,64.61,60500.0,23.6445,23.6445,23.6043,23.6043,60500.0
2006-10-09 10:20:00,64.61,64.75,64.48,64.75,193100.0,23.6043,23.6555,23.5568,23.6555,193100.0
2006-10-09 10:30:00,64.75,64.81,64.68,64.78,116600.0,23.6555,23.6774,23.6299,23.6664,116600.0
2006-10-09 10:40:00,64.75,64.83,64.73,64.81,70000.0,23.6555,23.6847,23.6482,23.6774,70000.0
2006-10-09 10:50:00,64.82,64.82,64.75,64.77,61000.0,23.681,23.681,23.6555,23.6628,61000.0
2006-10-09 11:00:00,64.77,64.82,64.74,64.82,50700.0,23.6628,23.681,23.6518,23.681,50700.0
2006-10-09 11:10:00,64.8,64.8,64.72,64.77,50200.0,23.6737,23.6737,23.6445,23.6628,50200.0
2006-10-09 11:20:00,64.76,64.79,64.71,64.74,62900.0,23.6591,23.6701,23.6409,23.6518,62900.0
2006-10-09 11:30:00,64.76,64.76,64.6,64.65,78500.0,23.6591,23.6591,23.6007,23.6189,78500.0
2006-10-09 11:40:00,64.65,64.66,64.55,64.62,52700.0,23.6189,23.6226,23.5824,23.608,52700.0
2006-10-09 11:50:00,64.64,64.7,64.62,64.64,26000.0,23.6153,23.6372,23.608,23.6153,26000.0
2006-10-09 12:00:00,64.63,64.72,64.62,64.63,30900.0,23.6116,23.6445,23.608,23.6116,30900.0
2006-10-09 12:10:00,64.62,64.64,64.52,64.52,17100.0,23.608,23.6153,23.5714,23.5714,17100.0
2006-10-09 12:20:00,64.52,64.62,64.51,64.62,26800.0,23.5714,23.608,23.5678,23.608,26800.0
2006-10-09 12:30:00,64.63,64.69,64.57,64.58,32900.0,23.6116,23.6335,23.5897,23.5934,32900.0
2006-10-09 12:40:00,64.59,64.75,64.58,64.75,32200.0,23.597,23.6555,23.5934,23.6555,32200.0
2006-10-09 12:50:00,64.76,64.84,64.72,64.72,31700.0,23.6591,23.6883,23.6445,23.6445,31700.0
2006-10-09 13:00:00,64.72,64.73,64.63,64.63,54900.0,23.6445,23.6482,23.6116,23.6116,54900.0
2006-10-09 13:10:00,64.62,64.7,64.61,64.7,51900.0,23.608,23.6372,23.6043,23.6372,51900.0
2006-10-09 13:20:00,64.68,64.73,64.65,64.67,60300.0,23.6299,23.6482,23.6189,23.6262,60300.0
2006-10-09 13:30:00,64.67,64.69,64.61,64.62,46100.0,23.6262,23.6335,23.6043,23.608,46100.0
2006-10-09 13:40:00,64.61,64.66,64.58,64.58,29800.0,23.6043,23.6226,23.5934,23.5934,29800.0
2006-10-09 13:50:00,64.58,64.58,64.45,64.45,96900.0,23.5934,23.5934,23.5459,23.5459,96900.0
2006-10-09 14:00:00,64.45,64.48,64.31,64.32,120900.0,23.5459,23.5568,23.4947,23.4984,120900.0
2006-10-09 14:10:00,64.3,64.49,64.3,64.46,56100.0,23.4911,23.5605,23.4911,23.5495,56100.0
2006-10-09 14:20:00,64.48,64.48,64.23,64.29,51400.0,23.5568,23.5568,23.4655,23.4874,51400.0
2006-10-09 14:30:00,64.28,64.3,64.21,64.27,73200.0,23.4838,23.4911,23.4582,23.4801,73200.0
2006-10-09 14:40:00,64.27,64.5,64.25,64.33,53500.0,23.4801,23.5641,23.4728,23.502,53500.0
2006-10-09 14:50:00,64.33,64.35,64.24,64.25,46700.0,23.502,23.5093,23.4691,23.4728,46700.0
2006-10-09 15:00:00,64.25,64.25,64.11,64.12,47800.0,23.4728,23.4728,23.4217,23.4253,47800.0
2006-10-09 15:10:00,64.11,64.19,64.1,64.16,67500.0,23.4217,23.4509,23.418,23.4399,67500.0
2006-10-09 15:20:00,64.15,64.15,64.07,64.12,53600.0,23.4363,23.4363,23.407,23.4253,53600.0
2006-10-09 15:30:00,64.1,64.17,64.09,64.15,58500.0,23.418,23.4436,23.4143,23.4363,58500.0
2006-10-09 15:40:00,64.16,64.19,64.12,64.18,69700.0,23.4399,23.4509,23.4253,23.4472,69700.0
2006-10-09 15:50:00,64.18,64.28,64.17,64.27,215500.0,23.4472,23.4838,23.4436,23.4801,215500.0
2006-10-10 09:30:00,63.82,63.89,63.74,63.88,325500.0,23.3157,23.3413,23.2865,23.3376,325500.0
2006-10-10 09:40:00,63.88,63.93,63.8,63.88,126300.0,23.3376,23.3559,23.3084,23.3376,126300.0
2006-10-10 09:50:00,63.88,63.99,63.86,63.9,138100.0,23.3376,23.3778,23.3303,23.3449,138100.0
2006-10-10 10:00:00,63.89,63.97,63.83,63.97,69100.0,23.3413,23.3705,23.3194,23.3705,69100.0
2006-10-10 10:10:00,63.98,64.03,63.95,63.97,77800.0,23.3742,23.3924,23.3632,23.3705,77800.0
2006-10-10 10:20:00,63.96,64.09,63.96,64.0,233700.0,23.3669,23.4143,23.3669,23.3815,233700.0
2006-10-10 10:30:00,64.01,64.13,63.98,64.12,95500.0,23.3851,23.429,23.3742,23.4253,95500.0
2006-10-10 10:40:00,64.13,64.44,64.12,64.4,272300.0,23.429,23.5422,23.4253,23.5276,272300.0
2006-10-10 10:50:00,64.37,64.62,64.35,64.52,127400.0,23.5166,23.608,23.5093,23.5714,127400.0
2006-10-10 11:00:00,64.54,64.69,64.53,64.69,106100.0,23.5787,23.6335,23.5751,23.6335,106100.0
2006-10-10 11:10:00,64.69,64.7,64.4,64.4,194000.0,23.6335,23.6372,23.5276,23.5276,194000.0
2006-10-10 11:20:00,64.4,64.54,64.37,64.38,91800.0,23.5276,23.5787,23.5166,23.5203,91800.0
2006-10-10 11:30:00,64.39,64.39,64.16,64.25,52500.0,23.5239,23.5239,23.4399,23.4728,52500.0
2006-10-10 11:40:00,64.25,64.25,64.08,64.17,47700.0,23.4728,23.4728,23.4107,23.4436,47700.0
2006-10-10 11:50:00,64.15,64.4,64.09,64.4,51700.0,23.4363,23.5276,23.4143,23.5276,51700.0
2006-10-10 12:00:00,64.4,64.52,64.4,64.51,55700.0,23.5276,23.5714,23.5276,23.5678,55700.0
2006-10-10 12:10:00,64.51,64.6,64.33,64.33,63900.0,23.5678,23.6007,23.502,23.502,63900.0
2006-10-10 12:20:00,64.32,64.39,64.31,64.35,28800.0,23.4984,23.5239,23.4947,23.5093,28800.0
2006-10-10 12:30:00,64.35,64.35,64.28,64.33,38800.0,23.5093,23.5093,23.4838,23.502,38800.0
2006-10-10 12:40:00,64.33,64.5,64.32,64.48,33900.0,23.502,23.5641,23.4984,23.5568,33900.0
2006-10-10 12:50:00,64.47,64.56,64.44,64.56,27400.0,23.5532,23.5861,23.5422,23.5861,27400.0
2006-10-10 13:00:00,64.56,64.68,64.56,64.67,46900.0,23.5861,23.6299,23.5861,23.6262,46900.0
2006-10-10 13:10:00,64.69,64.77,64.65,64.73,91400.0,23.6335,23.6628,23.6189,23.6482,91400.0
2006-10-10 13:20:00,64.73,64.76,64.65,64.71,42900.0,23.6482,23.6591,23.6189,23.6409,42900.0
2006-10-10 13:30:00,64.7,64.79,64.7,64.72,31800.0,23.6372,23.6701,23.6372,23.6445,31800.0
2006-10-10 13:40:00,64.7,64.71,64.56,64.56,36700.0,23.6372,23.6409,23.5861,23.5861,36700.0
2006-10-10 13:50:00,64.57,64.65,64.54,64.6,59300.0,23.5897,23.6189,23.5787,23.6007,59300.0
2006-10-10 14:00:00,64.59,64.8,64.59,64.75,57300.0,23.597,23.6737,23.597,23.6555,57300.0
2006-10-10 14:10:00,64.75,64.77,64.7,64.71,30900.0,23.6555,23.6628,23.6372,23.6409,30900.0
2006-10-10 14:20:00,64.69,64.71,64.56,64.57,45200.0,23.6335,23.6409,23.5861,23.5897,45200.0
2006-10-10 14:30:00,64.58,64.58,64.42,64.49,48400.0,23.5934,23.5934,23.5349,23.5605,48400.0
2006-10-10 14:40:00,64.5,64.58,64.47,64.56,37600.0,23.5641,23.5934,23.5532,23.5861,37600.0
2006-10-10 14:50:00,64.56,64.63,64.56,64.57,51800.0,23.5861,23.6116,23.5861,23.5897,51800.0
2006-10-10 15:00:00,64.57,64.61,64.49,64.53,111500.0,23.5897,23.6043,23.5605,23.5751,111500.0
2006-10-10 15:10:00,64.53,64.57,64.51,64.54,54400.0,23.5751,23.5897,23.5678,23.5787,54400.0
2006-10-10 15:20:00,64.54,64.61,64.53,64.59,44100.0,23.5787,23.6043,23.5751,23.597,44100.0
2006-10-10 15:30:00,64.59,64.62,64.52,64.54,69200.0,23.597,23.608,23.5714,23.5787,69200.0
2006-10-10 15:40:00,64.54,64.58,64.43,64.43,88900.0,23.5787,23.5934,23.5386,23.5386,88900.0
2006-10-10 15:50:00,64.42,64.52,64.41,64.52,150800.0,23.5349,23.5714,23.5313,23.5714,150800.0
2006-10-11 09:30:00,64.08,64.18,64.07,64.1,144100.0,23.4107,23.4472,23.407,23.418,144100.0
2006-10-11 09:40:00,64.09,64.11,64.0,64.07,121200.0,23.4143,23.4217,23.3815,23.407,121200.0
2006-10-11 09:50:00,64.07,64.12,64.06,64.08,142100.0,23.407,23.4253,23.4034,23.4107,142100.0
2006-10-11 10:00:00,64.08,64.09,63.85,63.89,147300.0,23.4107,23.4143,23.3267,23.3413,147300.0
2006-10-11 10:10:00,63.89,64.02,63.88,63.96,90900.0,23.3413,23.3888,23.3376,23.3669,90900.0
2006-10-11 10:20:00,63.96,64.08,63.96,64.02,50000.0,23.3669,23.4107,23.3669,23.3888,50000.0
2006-10-11 10:30:00,64.02,64.28,64.02,64.26,94600.0,23.3888,23.4838,23.3888,23.4765,94600.0
2006-10-11 10:40:00,64.25,64.31,64.2,64.26,88500.0,23.4728,23.4947,23.4545,23.4765,88500.0
2006-10-11 10:50:00,64.25,64.32,64.15,64.15,88900.0,23.4728,23.4984,23.4363,23.4363,88900.0
2006-10-11 11:00:00,64.16,64.27,64.06,64.06,175900.0,23.4399,23.4801,23.4034,23.4034,175900.0
2006-10-11 11:10:00,64.05,64.19,64.03,64.12,42000.0,23.3997,23.4509,23.3924,23.4253,42000.0
2006-10-11 11:20:00,64.13,64.16,64.06,64.11,115200.0,23.429,23.4399,23.4034,23.4217,115200.0
2006-10-11 11:30:00,64.1,64.28,64.05,64.28,59100.0,23.418,23.4838,23.3997,23.4838,59100.0
2006-10-11 11:40:00,64.27,64.28,64.2,64.22,39300.0,23.4801,23.4838,23.4545,23.4618,39300.0
2006-10-11 11:50:00,64.2,64.2,64.04,64.06,33800.0,23.4545,23.4545,23.3961,23.4034,33800.0
2006-10-11 12:00:00,64.06,64.16,64.06,64.14,34600.0,23.4034,23.4399,23.4034,23.4326,34600.0
2006-10-11 12:10:00,64.15,64.19,64.08,64.14,71300.0,23.4363,23.4509,23.4107,23.4326,71300.0
2006-10-11 12:20:00,64.16,64.25,64.12,64.14,94500.0,23.4399,23.4728,23.4253,23.4326,94500.0
2006-10-11 12:30:00,64.14,64.14,64.06,64.09,43300.0,23.4326,23.4326,23.4034,23.4143,43300.0
2006-10-11 12:40:00,64.09,64.09,64.03,64.06,16600.0,23.4143,23.4143,23.3924,23.4034,16600.0
2006-10-11 12:50:00,64.05,64.1,64.02,64.04,25000.0,23.3997,23.418,23.3888,23.3961,25000.0
2006-10-11 13:00:00,64.04,64.07,64.02,64.04,20200.0,23.3961,23.407,23.3888,23.3961,20200.0
2006-10-11 13:10:00,64.05,64.12,64.04,64.08,21600.0,23.3997,23.4253,23.3961,23.4107,21600.0
2006-10-11 13:20:00,64.08,64.12,64.03,64.07,35800.0,23.4107,23.4253,23.3924,23.407,35800.0
2006-10-11 13:30:00,64.04,64.05,63.95,63.95,97000.0,23.3961,23.3997,23.3632,23.3632,97000.0
2006-10-11 13:40:00,63.95,64.0,63.94,63.99,16700.0,23.3632,23.3815,23.3595,23.3778,16700.0
2006-10-11 13:50:00,63.98,63.99,63.86,63.89,61500.0,23.3742,23.3778,23.3303,23.3413,61500.0
2006-10-11 14:00:00,63.9,63.93,63.86,63.91,39100.0,23.3449,23.3559,23.3303,23.3486,39100.0
2006-10-11 14:10:00,63.93,63.93,63.84,63.84,48000.0,23.3559,23.3559,23.323,23.323,48000.0
2006-10-11 14:20:00,63.85,63.86,63.73,63.73,79100.0,23.3267,23.3303,23.2828,23.2828,79100.0
2006-10-11 14:30:00,63.73,63.74,63.64,63.68,84100.0,23.2828,23.2865,23.2499,23.2646,84100.0
2006-10-11 14:40:00,63.67,63.7,63.57,63.6,209500.0,23.2609,23.2719,23.2244,23.2353,209500.0
2006-10-11 14:50:00,63.6,63.64,63.54,63.6,203500.0,23.2353,23.2499,23.2134,23.2353,203500.0
2006-10-11 15:00:00,63.61,63.67,63.59,63.61,69500.0,23.239,23.2609,23.2317,23.239,69500.0
2006-10-11 15:10:00,63.62,63.78,63.6,63.7,78500.0,23.2426,23.3011,23.2353,23.2719,78500.0
2006-10-11 15:20:00,63.69,63.8,63.67,63.7,101000.0,23.2682,23.3084,23.2609,23.2719,101000.0
2006-10-11 15:30:00,63.7,63.81,63.7,63.81,125600.0,23.2719,23.3121,23.2719,23.3121,125600.0
2006-10-11 15:40:00,63.81,63.84,63.76,63.82,79200.0,23.3121,23.323,23.2938,23.3157,79200.0
2006-10-11 15:50:00,63.82,63.86,63.78,63.86,84700.0,23.3157,23.3303,23.3011,23.3303,84700.0
2006-10-12 09:30:00,64.33,64.33,64.24,64.25,192000.0,23.502,23.502,23.4691,23.4728,192000.0
2006-10-12 09:40:00,64.25,64.25,64.12,64.15,129400.0,23.4728,23.4728,23.4253,23.4363,129400.0
2006-10-12 09:50:00,64.15,64.23,64.11,64.18,83500.0,23.4363,23.4655,23.4217,23.4472,83500.0
2006-10-12 10:00:00,64.17,64.25,64.15,64.18,57800.0,23.4436,23.4728,23.4363,23.4472,57800.0
2006-10-12 10:10:00,64.18,64.38,64.18,64.28,115300.0,23.4472,23.5203,23.4472,23.4838,115300.0
2006-10-12 10:20:00,64.28,64.28,64.22,64.28,72600.0,23.4838,23.4838,23.4618,23.4838,72600.0
2006-10-12 10:30:00,64.27,64.48,64.26,64.48,248400.0,23.4801,23.5568,23.4765,23.5568,248400.0
2006-10-12 10:40:00,64.48,64.55,64.4,64.52,258900.0,23.5568,23.5824,23.5276,23.5714,258900.0
2006-10-12 10:50:00,64.52,64.56,64.36,64.42,107800.0,23.5714,23.5861,23.513,23.5349,107800.0
2006-10-12 11:00:00,64.4,64.53,64.36,64.51,106400.0,23.5276,23.5751,23.513,23.5678,106400.0
2006-10-12 11:10:00,64.53,64.77,64.52,64.67,133100.0,23.5751,23.6628,23.5714,23.6262,133100.0
2006-10-12 11:20:00,64.68,64.79,64.64,64.68,178500.0,23.6299,23.6701,23.6153,23.6299,178500.0
2006-10-12 11:30:00,64.67,64.72,64.6,64.69,150600.0,23.6262,23.6445,23.6007,23.6335,150600.0
2006-10-12 11:40:00,64.68,64.73,64.59,64.6,78200.0,23.6299,23.6482,23.597,23.6007,78200.0
2006-10-12 11:50:00,64.61,64.61,64.52,64.52,35600.0,23.6043,23.6043,23.5714,23.5714,35600.0
2006-10-12 12:00:00,64.52,64.54,64.46,64.47,53000.0,23.5714,23.5787,23.5495,23.5532,53000.0
2006-10-12 12:10:00,64.47,64.54,64.46,64.53,51700.0,23.5532,23.5787,23.5495,23.5751,51700.0
2006-10-12 12:20:00,64.54,64.63,64.53,64.61,45100.0,23.5787,23.6116,23.5751,23.6043,45100.0
2006-10-12 12:30:00,64.6,64.65,64.58,64.63,46500.0,23.6007,23.6189,23.5934,23.6116,46500.0
2006-10-12 12:40:00,64.63,64.66,64.6,64.66,39500.0,23.6116,23.6226,23.6007,23.6226,39500.0
2006-10-12 12:50:00,64.68,64.78,64.68,64.75,33300.0,23.6299,23.6664,23.6299,23.6555,33300.0
2006-10-12 13:00:00,64.75,64.75,64.67,64.71,35500.0,23.6555,23.6555,23.6262,23.6409,35500.0
2006-10-12 13:10:00,64.7,64.71,64.65,64.65,34000.0,23.6372,23.6409,23.6189,23.6189,34000.0
2006-10-12 13:20:00,64.64,64.64,64.57,64.59,36800.0,23.6153,23.6153,23.5897,23.597,36800.0
2006-10-12 13:30:00,64.59,64.66,64.59,64.64,20900.0,23.597,23.6226,23.597,23.6153,20900.0
2006-10-12 13:40:00,64.64,64.68,64.63,64.65,30900.0,23.6153,23.6299,23.6116,23.6189,30900.0
2006-10-12 13:50:00,64.65,64.67,64.61,64.61,30700.0,23.6189,23.6262,23.6043,23.6043,30700.0
2006-10-12 14:00:00,64.6,64.61,64.5,64.51,85700.0,23.6007,23.6043,23.5641,23.5678,85700.0
2006-10-12 14:10:00,64.51,64.61,64.49,64.6,52200.0,23.5678,23.6043,23.5605,23.6007,52200.0
2006-10-12 14:20:00,64.61,64.66,64.56,64.66,16500.0,23.6043,23.6226,23.5861,23.6226,16500.0
2006-10-12 14:30:00,64.66,64.78,64.66,64.77,29600.0,23.6226,23.6664,23.6226,23.6628,29600.0
2006-10-12 14:40:00,64.77,64.86,64.75,64.86,79400.0,23.6628,23.6957,23.6555,23.6957,79400.0
2006-10-12 14:50:00,64.86,64.96,64.86,64.9,50500.0,23.6957,23.7322,23.6957,23.7103,50500.0
2006-10-12 15:00:00,64.9,64.94,64.85,64.94,53100.0,23.7103,23.7249,23.692,23.7249,53100.0
2006-10-12 15:10:00,64.92,64.94,64.9,64.92,49300.0,23.7176,23.7249,23.7103,23.7176,49300.0
2006-10-12 15:20:00,64.91,64.99,64.91,64.95,141400.0,23.7139,23.7431,23.7139,23.7285,141400.0
2006-10-12 15:30:00,64.96,65.04,64.94,65.0,82300.0,23.7322,23.7614,23.7249,23.7468,82300.0
2006-10-12 15:40:00,64.99,65.06,64.96,65.05,152600.0,23.7431,23.7687,23.7322,23.7651,152600.0
2006-10-12 15:50:00,65.05,65.06,64.95,65.05,254200.0,23.7651,23.7687,23.7285,23.7651,254200.0
2006-10-13 09:30:00,65.95,65.96,65.73,65.83,319500.0,24.0939,24.0975,24.0135,24.05,319500.0
2006-10-13 09:40:00,65.85,65.93,65.79,65.86,235100.0,24.0573,24.0866,24.0354,24.061,235100.0
2006-10-13 09:50:00,65.86,65.86,65.71,65.81,244900.0,24.061,24.061,24.0062,24.0427,244900.0
2006-10-13 10:00:00,65.82,65.93,65.71,65.76,136900.0,24.0464,24.0866,24.0062,24.0245,136900.0
2006-10-13 10:10:00,65.76,65.88,65.75,65.88,66100.0,24.0245,24.0683,24.0208,24.0683,66100.0
2006-10-13 10:20:00,65.87,65.94,65.85,65.94,48000.0,24.0646,24.0902,24.0573,24.0902,48000.0
2006-10-13 10:30:00,65.94,66.06,65.92,65.98,168100.0,24.0902,24.1341,24.0829,24.1048,168100.0
2006-10-13 10:40:00,65.96,66.13,65.93,66.1,145400.0,24.0975,24.1596,24.0866,24.1487,145400.0
2006-10-13 10:50:00,66.11,66.12,65.93,65.98,74400.0,24.1523,24.156,24.0866,24.1048,74400.0
2006-10-13 11:00:00,65.98,66.08,65.86,65.9,106700.0,24.1048,24.1414,24.061,24.0756,106700.0
2006-10-13 11:10:00,65.9,66.0,65.9,65.92,58500.0,24.0756,24.1121,24.0756,24.0829,58500.0
2006-10-13 11:20:00,65.92,66.03,65.85,65.97,71700.0,24.0829,24.1231,24.0573,24.1012,71700.0
2006-10-13 11:30:00,65.96,65.97,65.85,65.86,42600.0,24.0975,24.1012,24.0573,24.061,42600.0
2006-10-13 11:40:00,65.86,66.02,65.86,66.01,56800.0,24.061,24.1194,24.061,24.1158,56800.0
2006-10-13 11:50:00,66.01,66.18,66.0,66.13,51200.0,24.1158,24.1779,24.1121,24.1596,51200.0
2006-10-13 12:00:00,66.13,66.3,66.12,66.3,47000.0,24.1596,24.2217,24.156,24.2217,47000.0
2006-10-13 12:10:00,66.3,66.31,66.14,66.2,41600.0,24.2217,24.2254,24.1633,24.1852,41600.0
2006-10-13 12:20:00,66.2,66.22,66.16,66.16,37200.0,24.1852,24.1925,24.1706,24.1706,37200.0
2006-10-13 12:30:00,66.16,66.2,66.16,66.2,34200.0,24.1706,24.1852,24.1706,24.1852,34200.0
2006-10-13 12:40:00,66.2,66.21,66.15,66.21,48500.0,24.1852,24.1889,24.1669,24.1889,48500.0
2006-10-13 12:50:00,66.21,66.31,66.21,66.25,34200.0,24.1889,24.2254,24.1889,24.2035,34200.0
2006-10-13 13:00:00,66.25,66.3,66.22,66.24,45500.0,24.2035,24.2217,24.1925,24.1998,45500.0
2006-10-13 13:10:00,66.24,66.28,66.17,66.2,41000.0,24.1998,24.2144,24.1742,24.1852,41000.0
2006-10-13 13:20:00,66.18,66.35,66.18,66.34,41600.0,24.1779,24.24,24.1779,24.2363,41600.0
2006-10-13 13:30:00,66.33,66.4,66.32,66.4,22900.0,24.2327,24.2583,24.229,24.2583,22900.0
2006-10-13 13:40:00,66.4,66.42,66.38,66.4,24300.0,24.2583,24.2656,24.251,24.2583,24300.0
2006-10-13 13:50:00,66.4,66.45,66.38,66.38,25300.0,24.2583,24.2765,24.251,24.251,25300.0
2006-10-13 14:00:00,66.37,66.39,66.25,66.25,36600.0,24.2473,24.2546,24.2035,24.2035,36600.0
2006-10-13 14:10:00,66.24,66.27,66.19,66.22,29900.0,24.1998,24.2108,24.1815,24.1925,29900.0
2006-10-13 14:20:00,66.22,66.22,66.02,66.02,50000.0,24.1925,24.1925,24.1194,24.1194,50000.0
2006-10-13 14:30:00,66.02,66.07,66.0,66.01,57400.0,24.1194,24.1377,24.1121,24.1158,57400.0
2006-10-13 14:40:00,66.03,66.05,65.94,66.03,51600.0,24.1231,24.1304,24.0902,24.1231,51600.0
2006-10-13 14:50:00,66.02,66.04,65.88,65.88,30800.0,24.1194,24.1267,24.0683,24.0683,30800.0
2006-10-13 15:00:00,65.89,66.0,65.87,65.99,49000.0,24.0719,24.1121,24.0646,24.1085,49000.0
2006-10-13 15:10:00,65.98,66.07,65.98,66.06,36300.0,24.1048,24.1377,24.1048,24.1341,36300.0
2006-10-13 15:20:00,66.05,66.06,65.96,65.98,62300.0,24.1304,24.1341,24.0975,24.1048,62300.0
2006-10-13 15:30:00,65.98,66.02,65.95,65.99,57100.0,24.1048,24.1194,24.0939,24.1085,57100.0
2006-10-13 15:40:00,65.99,65.99,65.89,65.91,76300.0,24.1085,24.1085,24.0719,24.0793,76300.0
2006-10-13 15:50:00,65.91,65.93,65.88,65.91,148100.0,24.0793,24.0866,24.0683,24.0793,148100.0
2006-10-16 09:30:00,66.93,66.95,66.89,66.92,391800.0,24.4519,24.4592,24.4373,24.4482,391800.0
2006-10-16 09:40:00,66.93,66.96,66.9,66.95,166100.0,24.4519,24.4629,24.4409,24.4592,166100.0
2006-10-16 09:50:00,66.93,66.95,66.86,66.88,157000.0,24.4519,24.4592,24.4263,24.4336,157000.0
2006-10-16 10:00:00,66.89,67.03,66.87,66.98,146400.0,24.4373,24.4884,24.43,24.4702,146400.0
2006-10-16 10:10:00,66.98,67.17,66.97,67.12,152800.0,24.4702,24.5396,24.4665,24.5213,152800.0
2006-10-16 10:20:00,67.14,67.25,67.1,67.22,113000.0,24.5286,24.5688,24.514,24.5578,113000.0
2006-10-16 10:30:00,67.22,67.23,67.09,67.1,101000.0,24.5578,24.5615,24.5104,24.514,101000.0
2006-10-16 10:40:00,67.1,67.25,67.08,67.24,163500.0,24.514,24.5688,24.5067,24.5652,163500.0
2006-10-16 10:50:00,67.22,67.22,66.98,66.98,53500.0,24.5578,24.5578,24.4702,24.4702,53500.0
2006-10-16 11:00:00,66.95,67.08,66.95,67.07,63600.0,24.4592,24.5067,24.4592,24.503,63600.0
2006-10-16 11:10:00,67.07,67.15,67.05,67.14,53100.0,24.503,24.5323,24.4957,24.5286,53100.0
2006-10-16 11:20:00,67.14,67.24,67.13,67.15,76200.0,24.5286,24.5652,24.525,24.5323,76200.0
2006-10-16 11:30:00,67.14,67.16,67.0,67.15,93900.0,24.5286,24.5359,24.4775,24.5323,93900.0
2006-10-16 11:40:00,67.13,67.19,67.08,67.1,48000.0,24.525,24.5469,24.5067,24.514,48000.0
2006-10-16 11:50:00,67.08,67.09,66.99,67.0,47400.0,24.5067,24.5104,24.4738,24.4775,47400.0
2006-10-16 12:00:00,67.03,67.11,67.0,67.08,24200.0,24.4884,24.5177,24.4775,24.5067,24200.0
2006-10-16 12:10:00,67.09,67.11,67.04,67.05,30100.0,24.5104,24.5177,24.4921,24.4957,30100.0
2006-10-16 12:20:00,67.04,67.2,67.04,67.2,55200.0,24.4921,24.5505,24.4921,24.5505,55200.0
2006-10-16 12:30:00,67.19,67.34,67.19,67.34,166800.0,24.5469,24.6017,24.5469,24.6017,166800.0
2006-10-16 12:40:00,67.34,67.4,67.31,67.38,53900.0,24.6017,24.6236,24.5907,24.6163,53900.0
2006-10-16 12:50:00,67.38,67.38,67.23,67.25,23800.0,24.6163,24.6163,24.5615,24.5688,23800.0
2006-10-16 13:00:00,67.25,67.25,67.18,67.2,17200.0,24.5688,24.5688,24.5432,24.5505,17200.0
2006-10-16 13:10:00,67.18,67.32,67.18,67.31,47400.0,24.5432,24.5944,24.5432,24.5907,47400.0
2006-10-16 13:20:00,67.3,67.37,67.28,67.33,21200.0,24.5871,24.6126,24.5798,24.598,21200.0
2006-10-16 13:30:00,67.34,67.46,67.33,67.44,52600.0,24.6017,24.6455,24.598,24.6382,52600.0
2006-10-16 13:40:00,67.43,67.45,67.36,67.41,25200.0,24.6346,24.6419,24.609,24.6273,25200.0
2006-10-16 13:50:00,67.43,67.45,67.39,67.4,37500.0,24.6346,24.6419,24.62,24.6236,37500.0
2006-10-16 14:00:00,67.42,67.49,67.42,67.43,25100.0,24.6309,24.6565,24.6309,24.6346,25100.0
2006-10-16 14:10:00,67.43,67.48,67.41,67.47,39600.0,24.6346,24.6528,24.6273,24.6492,39600.0
2006-10-16 14:20:00,67.45,67.58,67.45,67.56,32300.0,24.6419,24.6894,24.6419,24.6821,32300.0
2006-10-16 14:30:00,67.55,67.64,67.52,67.6,39400.0,24.6784,24.7113,24.6674,24.6967,39400.0
2006-10-16 14:40:00,67.61,67.66,67.61,67.65,78600.0,24.7003,24.7186,24.7003,24.7149,78600.0
2006-10-16 14:50:00,67.65,67.68,67.63,67.66,55400.0,24.7149,24.7259,24.7076,24.7186,55400.0
2006-10-16 15:00:00,67.66,67.67,67.58,67.59,51300.0,24.7186,24.7222,24.6894,24.693,51300.0
2006-10-16 15:10:00,67.59,67.6,67.52,67.54,57600.0,24.693,24.6967,24.6674,24.6748,57600.0
2006-10-16 15:20:00,67.53,67.55,67.48,67.5,63000.0,24.6711,24.6784,24.6528,24.6601,63000.0
2006-10-16 15:30:00,67.5,67.51,67.48,67.51,61800.0,24.6601,24.6638,24.6528,24.6638,61800.0
2006-10-16 15:40:00,67.5,67.51,67.43,67.45,98400.0,24.6601,24.6638,24.6346,24.6419,98400.0
2006-10-16 15:50:00,67.45,67.54,67.4,67.47,253000.0,24.6419,24.6748,24.6236,24.6492,253000.0
2006-10-17 09:30:00,68.34,68.34,68.1,68.1,462400.0,24.967,24.967,24.8793,24.8793,462400.0
2006-10-17 09:40:00,68.11,68.11,67.94,67.96,271200.0,24.883,24.883,24.8209,24.8282,271200.0
2006-10-17 09:50:00,67.96,68.06,67.92,68.04,172600.0,24.8282,24.8647,24.8136,24.8574,172600.0
2006-10-17 10:00:00,68.04,68.09,67.95,67.99,143000.0,24.8574,24.8757,24.8245,24.8392,143000.0
2006-10-17 10:10:00,67.99,68.04,67.89,67.89,113800.0,24.8392,24.8574,24.8026,24.8026,113800.0
2006-10-17 10:20:00,67.9,67.95,67.77,67.78,73600.0,24.8063,24.8245,24.7588,24.7624,73600.0
2006-10-17 10:30:00,67.78,67.87,67.78,67.84,91800.0,24.7624,24.7953,24.7624,24.7844,91800.0
2006-10-17 10:40:00,67.84,67.84,67.73,67.8,119700.0,24.7844,24.7844,24.7442,24.7697,119700.0
2006-10-17 10:50:00,67.8,67.83,67.78,67.79,61600.0,24.7697,24.7807,24.7624,24.7661,61600.0
2006-10-17 11:00:00,67.8,67.86,67.74,67.75,166200.0,24.7697,24.7917,24.7478,24.7515,166200.0
2006-10-17 11:10:00,67.76,67.76,67.56,67.57,75300.0,24.7551,24.7551,24.6821,24.6857,75300.0
2006-10-17 11:20:00,67.57,67.65,67.55,67.65,73700.0,24.6857,24.7149,24.6784,24.7149,73700.0
2006-10-17 11:30:00,67.65,67.69,67.52,67.53,122400.0,24.7149,24.7296,24.6674,24.6711,122400.0
2006-10-17 11:40:00,67.52,67.72,67.52,67.68,50300.0,24.6674,24.7405,24.6674,24.7259,50300.0
2006-10-17 11:50:00,67.71,67.71,67.55,67.59,32100.0,24.7369,24.7369,24.6784,24.693,32100.0
2006-10-17 12:00:00,67.6,67.61,67.49,67.49,57700.0,24.6967,24.7003,24.6565,24.6565,57700.0
2006-10-17 12:10:00,67.48,67.5,67.42,67.5,68000.0,24.6528,24.6601,24.6309,24.6601,68000.0
2006-10-17 12:20:00,67.5,67.52,67.47,67.5,34300.0,24.6601,24.6674,24.6492,24.6601,34300.0
2006-10-17 12:30:00,67.5,67.56,67.49,67.53,31900.0,24.6601,24.6821,24.6565,24.6711,31900.0
2006-10-17 12:40:00,67.51,67.51,67.44,67.47,34200.0,24.6638,24.6638,24.6382,24.6492,34200.0
2006-10-17 12:50:00,67.45,67.45,67.35,67.41,67700.0,24.6419,24.6419,24.6053,24.6273,67700.0
2006-10-17 13:00:00,67.41,67.6,67.41,67.59,52500.0,24.6273,24.6967,24.6273,24.693,52500.0
2006-10-17 13:10:00,67.58,67.65,67.57,67.57,24700.0,24.6894,24.7149,24.6857,24.6857,24700.0
2006-10-17 13:20:00,67.57,67.57,67.42,67.45,40500.0,24.6857,24.6857,24.6309,24.6419,40500.0
2006-10-17 13:30:00,67.44,67.49,67.42,67.46,44100.0,24.6382,24.6565,24.6309,24.6455,44100.0
2006-10-17 13:40:00,67.47,67.53,67.45,67.51,24200.0,24.6492,24.6711,24.6419,24.6638,24200.0
2006-10-17 13:50:00,67.52,67.72,67.52,67.61,49200.0,24.6674,24.7405,24.6674,24.7003,49200.0
2006-10-17 14:00:00,67.63,67.71,67.6,67.61,77000.0,24.7076,24.7369,24.6967,24.7003,77000.0
2006-10-17 14:10:00,67.61,67.63,67.45,67.59,59800.0,24.7003,24.7076,24.6419,24.693,59800.0
2006-10-17 14:20:00,67.6,67.63,67.53,67.53,29900.0,24.6967,24.7076,24.6711,24.6711,29900.0
2006-10-17 14:30:00,67.53,67.65,67.53,67.64,23800.0,24.6711,24.7149,24.6711,24.7113,23800.0
2006-10-17 14:40:00,67.64,67.67,67.58,67.59,33400.0,24.7113,24.7222,24.6894,24.693,33400.0
2006-10-17 14:50:00,67.59,67.6,67.54,67.54,20200.0,24.693,24.6967,24.6748,24.6748,20200.0
2006-10-17 15:00:00,67.54,67.67,67.54,67.67,69600.0,24.6748,24.7222,24.6748,24.7222,69600.0
2006-10-17 15:10:00,67.67,67.71,67.67,67.7,57800.0,24.7222,24.7369,24.7222,24.7332,57800.0
2006-10-17 15:20:00,67.69,67.76,67.67,67.76,42500.0,24.7296,24.7551,24.7222,24.7551,42500.0
2006-10-17 15:30:00,67.77,67.78,67.73,67.74,64900.0,24.7588,24.7624,24.7442,24.7478,64900.0
2006-10-17 15:40:00,67.74,67.75,67.68,67.74,55300.0,24.7478,24.7515,24.7259,24.7478,55300.0
2006-10-17 15:50:00,67.75,67.79,67.67,67.73,80500.0,24.7515,24.7661,24.7222,24.7442,80500.0
2006-10-18 09:30:00,67.5,67.73,67.5,67.73,128800.0,24.6601,24.7442,24.6601,24.7442,128800.0
2006-10-18 09:40:00,67.73,67.74,67.6,67.6,155600.0,24.7442,24.7478,24.6967,24.6967,155600.0
2006-10-18 09:50:00,67.62,67.65,67.53,67.58,132300.0,24.704,24.7149,24.6711,24.6894,132300.0
2006-10-18 10:00:00,67.56,67.57,67.35,67.43,99800.0,24.6821,24.6857,24.6053,24.6346,99800.0
2006-10-18 10:10:00,67.44,67.55,67.41,67.5,70700.0,24.6382,24.6784,24.6273,24.6601,70700.0
2006-10-18 10:20:00,67.47,67.49,67.32,67.32,120100.0,24.6492,24.6565,24.5944,24.5944,120100.0
2006-10-18 10:30:00,67.37,67.68,67.31,67.55,402400.0,24.6126,24.7259,24.5907,24.6784,402400.0
2006-10-18 10:40:00,67.54,67.57,67.41,67.51,129100.0,24.6748,24.6857,24.6273,24.6638,129100.0
2006-10-18 10:50:00,67.51,67.61,67.47,67.49,147400.0,24.6638,24.7003,24.6492,24.6565,147400.0
2006-10-18 11:00:00,67.49,67.49,67.35,67.4,150000.0,24.6565,24.6565,24.6053,24.6236,150000.0
2006-10-18 11:10:00,67.39,67.48,67.38,67.44,72200.0,24.62,24.6528,24.6163,24.6382,72200.0
2006-10-18 11:20:00,67.44,67.49,67.27,67.28,97100.0,24.6382,24.6565,24.5761,24.5798,97100.0
2006-10-18 11:30:00,67.27,67.37,67.23,67.35,86300.0,24.5761,24.6126,24.5615,24.6053,86300.0
2006-10-18 11:40:00,67.35,67.48,67.3,67.47,38900.0,24.6053,24.6528,24.5871,24.6492,38900.0
2006-10-18 11:50:00,67.46,67.5,67.33,67.37,34000.0,24.6455,24.6601,24.598,24.6126,34000.0
2006-10-18 12:00:00,67.38,67.42,67.35,67.35,17400.0,24.6163,24.6309,24.6053,24.6053,17400.0
2006-10-18 12:10:00,67.35,67.36,67.27,67.28,31200.0,24.6053,24.609,24.5761,24.5798,31200.0
2006-10-18 12:20:00,67.28,67.36,67.26,67.33,25600.0,24.5798,24.609,24.5725,24.598,25600.0
2006-10-18 12:30:00,67.3,67.37,67.3,67.31,19300.0,24.5871,24.6126,24.5871,24.5907,19300.0
2006-10-18 12:40:00,67.32,67.33,67.2,67.2,23500.0,24.5944,24.598,24.5505,24.5505,23500.0
2006-10-18 12:50:00,67.2,67.2,67.03,67.1,40300.0,24.5505,24.5505,24.4884,24.514,40300.0
2006-10-18 13:00:00,67.08,67.15,67.08,67.12,23100.0,24.5067,24.5323,24.5067,24.5213,23100.0
2006-10-18 13:10:00,67.14,67.19,67.02,67.02,23900.0,24.5286,24.5469,24.4848,24.4848,23900.0
2006-10-18 13:20:00,67.02,67.05,66.86,66.86,47600.0,24.4848,24.4957,24.4263,24.4263,47600.0
2006-10-18 13:30:00,66.86,66.94,66.79,66.94,50200.0,24.4263,24.4555,24.4007,24.4555,50200.0
2006-10-18 13:40:00,66.94,66.96,66.79,66.81,32700.0,24.4555,24.4629,24.4007,24.4081,32700.0
2006-10-18 13:50:00,66.78,66.78,66.65,66.76,101100.0,24.3971,24.3971,24.3496,24.3898,101100.0
2006-10-18 14:00:00,66.76,66.83,66.66,66.78,55000.0,24.3898,24.4154,24.3533,24.3971,55000.0
2006-10-18 14:10:00,66.78,66.78,66.59,66.63,52100.0,24.3971,24.3971,24.3277,24.3423,52100.0
2006-10-18 14:20:00,66.61,66.94,66.61,66.89,92000.0,24.335,24.4555,24.335,24.4373,92000.0
2006-10-18 14:30:00,66.89,66.89,66.79,66.79,50900.0,24.4373,24.4373,24.4007,24.4007,50900.0
2006-10-18 14:40:00,66.79,66.85,66.7,66.75,61400.0,24.4007,24.4227,24.3679,24.3861,61400.0
2006-10-18 14:50:00,66.73,66.74,66.6,66.61,100200.0,24.3788,24.3825,24.3313,24.335,100200.0
2006-10-18 15:00:00,66.61,66.65,66.55,66.59,204500.0,24.335,24.3496,24.3131,24.3277,204500.0
2006-10-18 15:10:00,66.59,66.65,66.58,66.6,129800.0,24.3277,24.3496,24.324,24.3313,129800.0
2006-10-18 15:20:00,66.58,66.59,66.5,66.53,189000.0,24.324,24.3277,24.2948,24.3058,189000.0
2006-10-18 15:30:00,66.52,66.6,66.5,66.59,206800.0,24.3021,24.3313,24.2948,24.3277,206800.0
2006-10-18 15:40:00,66.6,66.64,66.59,66.59,175700.0,24.3313,24.3459,24.3277,24.3277,175700.0
2006-10-18 15:50:00,66.6,66.63,66.54,66.57,289500.0,24.3313,24.3423,24.3094,24.3204,289500.0
2006-10-19 09:30:00,66.98,67.25,66.98,67.2,224800.0,24.4702,24.5688,24.4702,24.5505,224800.0
2006-10-19 09:40:00,67.21,67.47,67.2,67.45,198900.0,24.5542,24.6492,24.5505,24.6419,198900.0
2006-10-19 09:50:00,67.45,67.52,67.42,67.52,224200.0,24.6419,24.6674,24.6309,24.6674,224200.0
2006-10-19 10:00:00,67.51,67.69,67.47,67.63,168200.0,24.6638,24.7296,24.6492,24.7076,168200.0
2006-10-19 10:10:00,67.63,67.83,67.53,67.82,120000.0,24.7076,24.7807,24.6711,24.777,120000.0
2006-10-19 10:20:00,67.81,67.85,67.76,67.8,123200.0,24.7734,24.788,24.7551,24.7697,123200.0
2006-10-19 10:30:00,67.79,67.79,67.61,67.65,130900.0,24.7661,24.7661,24.7003,24.7149,130900.0
2006-10-19 10:40:00,67.65,67.77,67.63,67.68,149900.0,24.7149,24.7588,24.7076,24.7259,149900.0
2006-10-19 10:50:00,67.65,67.66,67.53,67.54,92300.0,24.7149,24.7186,24.6711,24.6748,92300.0
2006-10-19 11:00:00,67.55,67.58,67.45,67.46,108600.0,24.6784,24.6894,24.6419,24.6455,108600.0
2006-10-19 11:10:00,67.45,67.5,67.4,67.43,119600.0,24.6419,24.6601,24.6236,24.6346,119600.0
2006-10-19 11:20:00,67.46,67.51,67.39,67.47,71700.0,24.6455,24.6638,24.62,24.6492,71700.0
2006-10-19 11:30:00,67.43,67.61,67.41,67.61,72100.0,24.6346,24.7003,24.6273,24.7003,72100.0
2006-10-19 11:40:00,67.63,67.64,67.5,67.5,42000.0,24.7076,24.7113,24.6601,24.6601,42000.0
2006-10-19 11:50:00,67.49,67.52,67.4,67.45,88600.0,24.6565,24.6674,24.6236,24.6419,88600.0
2006-10-19 12:00:00,67.42,67.63,67.39,67.63,32400.0,24.6309,24.7076,24.62,24.7076,32400.0
2006-10-19 12:10:00,67.64,67.76,67.64,67.75,41500.0,24.7113,24.7551,24.7113,24.7515,41500.0
2006-10-19 12:20:00,67.76,67.83,67.73,67.74,54300.0,24.7551,24.7807,24.7442,24.7478,54300.0
2006-10-19 12:30:00,67.77,67.86,67.68,67.85,52400.0,24.7588,24.7917,24.7259,24.788,52400.0
2006-10-19 12:40:00,67.85,67.94,67.8,67.85,53300.0,24.788,24.8209,24.7697,24.788,53300.0
2006-10-19 12:50:00,67.83,67.86,67.7,67.7,49900.0,24.7807,24.7917,24.7332,24.7332,49900.0
2006-10-19 13:00:00,67.71,67.85,67.71,67.84,39000.0,24.7369,24.788,24.7369,24.7844,39000.0
2006-10-19 13:10:00,67.85,67.87,67.8,67.84,44900.0,24.788,24.7953,24.7697,24.7844,44900.0
2006-10-19 13:20:00,67.85,67.92,67.82,67.83,24800.0,24.788,24.8136,24.777,24.7807,24800.0
2006-10-19 13:30:00,67.83,67.96,67.83,67.95,25100.0,24.7807,24.8282,24.7807,24.8245,25100.0
2006-10-19 13:40:00,67.95,67.97,67.91,67.95,35000.0,24.8245,24.8318,24.8099,24.8245,35000.0
2006-10-19 13:50:00,67.97,68.03,67.91,67.94,59700.0,24.8318,24.8538,24.8099,24.8209,59700.0
2006-10-19 14:00:00,67.94,67.94,67.88,67.91,22000.0,24.8209,24.8209,24.799,24.8099,22000.0
2006-10-19 14:10:00,67.93,68.04,67.92,68.01,54800.0,24.8172,24.8574,24.8136,24.8465,54800.0
2006-10-19 14:20:00,68.02,68.06,67.95,67.96,41400.0,24.8501,24.8647,24.8245,24.8282,41400.0
2006-10-19 14:30:00,67.94,67.96,67.82,67.94,48500.0,24.8209,24.8282,24.777,24.8209,48500.0
2006-10-19 14:40:00,67.94,68.03,67.93,68.03,47600.0,24.8209,24.8538,24.8172,24.8538,47600.0
2006-10-19 14:50:00,68.03,68.03,67.89,67.9,36700.0,24.8538,24.8538,24.8026,24.8063,36700.0
2006-10-19 15:00:00,67.89,67.98,67.88,67.97,59500.0,24.8026,24.8355,24.799,24.8318,59500.0
2006-10-19 15:10:00,67.97,68.0,67.91,67.93,144800.0,24.8318,24.8428,24.8099,24.8172,144800.0
2006-10-19 15:20:00,67.93,67.98,67.92,67.96,61500.0,24.8172,24.8355,24.8136,24.8282,61500.0
2006-10-19 15:30:00,67.96,68.02,67.96,68.02,97000.0,24.8282,24.8501,24.8282,24.8501,97000.0
2006-10-19 15:40:00,68.02,68.08,68.0,68.08,90600.0,24.8501,24.872,24.8428,24.872,90600.0
2006-10-19 15:50:00,68.08,68.12,67.99,68.06,148600.0,24.872,24.8866,24.8392,24.8647,148600.0
2006-10-20 09:30:00,68.39,68.39,68.2,68.2,215400.0,24.9853,24.9853,24.9159,24.9159,215400.0
2006-10-20 09:40:00,68.2,68.27,68.18,68.21,117200.0,24.9159,24.9414,24.9086,24.9195,117200.0
2006-10-20 09:50:00,68.21,68.23,68.01,68.07,103900.0,24.9195,24.9268,24.8465,24.8684,103900.0
2006-10-20 10:00:00,68.08,68.14,67.97,68.08,95900.0,24.872,24.894,24.8318,24.872,95900.0
2006-10-20 10:10:00,68.07,68.12,68.05,68.06,62500.0,24.8684,24.8866,24.8611,24.8647,62500.0
2006-10-20 10:20:00,68.06,68.33,68.05,68.28,90600.0,24.8647,24.9634,24.8611,24.9451,90600.0
2006-10-20 10:30:00,68.28,68.29,68.0,68.04,156700.0,24.9451,24.9488,24.8428,24.8574,156700.0
2006-10-20 10:40:00,68.04,68.08,67.9,67.92,57000.0,24.8574,24.872,24.8063,24.8136,57000.0
2006-10-20 10:50:00,67.91,67.98,67.87,67.93,52500.0,24.8099,24.8355,24.7953,24.8172,52500.0
2006-10-20 11:00:00,67.91,68.05,67.89,68.05,27000.0,24.8099,24.8611,24.8026,24.8611,27000.0
2006-10-20 11:10:00,68.05,68.09,67.96,67.96,130300.0,24.8611,24.8757,24.8282,24.8282,130300.0
2006-10-20 11:20:00,67.95,67.97,67.8,67.87,99700.0,24.8245,24.8318,24.7697,24.7953,99700.0
2006-10-20 11:30:00,67.87,67.91,67.84,67.9,77600.0,24.7953,24.8099,24.7844,24.8063,77600.0
2006-10-20 11:40:00,67.9,67.94,67.88,67.89,17200.0,24.8063,24.8209,24.799,24.8026,17200.0
2006-10-20 11:50:00,67.88,67.88,67.81,67.82,25600.0,24.799,24.799,24.7734,24.777,25600.0
2006-10-20 12:00:00,67.81,67.82,67.75,67.82,59300.0,24.7734,24.777,24.7515,24.777,59300.0
2006-10-20 12:10:00,67.81,67.81,67.72,67.72,37000.0,24.7734,24.7734,24.7405,24.7405,37000.0
2006-10-20 12:20:00,67.72,67.84,67.7,67.83,44600.0,24.7405,24.7844,24.7332,24.7807,44600.0
2006-10-20 12:30:00,67.82,67.89,67.81,67.82,45300.0,24.777,24.8026,24.7734,24.777,45300.0
2006-10-20 12:40:00,67.82,67.82,67.76,67.77,70200.0,24.777,24.777,24.7551,24.7588,70200.0
2006-10-20 12:50:00,67.77,67.82,67.77,67.79,66700.0,24.7588,24.777,24.7588,24.7661,66700.0
2006-10-20 13:00:00,67.79,67.79,67.75,67.75,49100.0,24.7661,24.7661,24.7515,24.7515,49100.0
2006-10-20 13:10:00,67.76,67.84,67.76,67.84,75000.0,24.7551,24.7844,24.7551,24.7844,75000.0
2006-10-20 13:20:00,67.84,67.86,67.83,67.83,45300.0,24.7844,24.7917,24.7807,24.7807,45300.0
2006-10-20 13:30:00,67.84,67.84,67.8,67.81,16500.0,24.7844,24.7844,24.7697,24.7734,16500.0
2006-10-20 13:40:00,67.8,67.8,67.69,67.71,28200.0,24.7697,24.7697,24.7296,24.7369,28200.0
2006-10-20 13:50:00,67.7,67.75,67.68,67.71,20900.0,24.7332,24.7515,24.7259,24.7369,20900.0
2006-10-20 14:00:00,67.71,67.71,67.62,67.62,21100.0,24.7369,24.7369,24.704,24.704,21100.0
2006-10-20 14:10:00,67.62,67.62,67.59,67.6,41200.0,24.704,24.704,24.693,24.6967,41200.0
2006-10-20 14:20:00,67.6,67.6,67.54,67.56,23700.0,24.6967,24.6967,24.6748,24.6821,23700.0
2006-10-20 14:30:00,67.56,67.59,67.53,67.55,34200.0,24.6821,24.693,24.6711,24.6784,34200.0
2006-10-20 14:40:00,67.55,67.57,67.54,67.56,17400.0,24.6784,24.6857,24.6748,24.6821,17400.0
2006-10-20 14:50:00,67.57,67.64,67.56,67.61,35900.0,24.6857,24.7113,24.6821,24.7003,35900.0
2006-10-20 15:00:00,67.61,67.73,67.59,67.72,54600.0,24.7003,24.7442,24.693,24.7405,54600.0
2006-10-20 15:10:00,67.72,67.77,67.71,67.76,46100.0,24.7405,24.7588,24.7369,24.7551,46100.0
2006-10-20 15:20:00,67.77,67.83,67.76,67.76,63200.0,24.7588,24.7807,24.7551,24.7551,63200.0
2006-10-20 15:30:00,67.76,67.79,67.74,67.78,31100.0,24.7551,24.7661,24.7478,24.7624,31100.0
2006-10-20 15:40:00,67.78,67.81,67.73,67.76,65800.0,24.7624,24.7734,24.7442,24.7551,65800.0
2006-10-20 15:50:00,67.76,67.79,67.73,67.74,74700.0,24.7551,24.7661,24.7442,24.7478,74700.0
2006-10-23 09:30:00,66.63,66.74,66.54,66.73,242700.0,24.3423,24.3825,24.3094,24.3788,242700.0
2006-10-23 09:40:00,66.72,66.92,66.72,66.9,107600.0,24.3752,24.4482,24.3752,24.4409,107600.0
2006-10-23 09:50:00,66.91,67.01,66.88,66.92,103000.0,24.4446,24.4811,24.4336,24.4482,103000.0
2006-10-23 10:00:00,66.91,67.06,66.9,67.03,93300.0,24.4446,24.4994,24.4409,24.4884,93300.0
2006-10-23 10:10:00,67.03,67.17,67.0,67.17,143700.0,24.4884,24.5396,24.4775,24.5396,143700.0
2006-10-23 10:20:00,67.15,67.23,67.01,67.19,182200.0,24.5323,24.5615,24.4811,24.5469,182200.0
2006-10-23 10:30:00,67.19,67.39,67.19,67.3,120200.0,24.5469,24.62,24.5469,24.5871,120200.0
2006-10-23 10:40:00,67.3,67.43,67.25,67.35,154200.0,24.5871,24.6346,24.5688,24.6053,154200.0
2006-10-23 10:50:00,67.33,67.47,67.33,67.47,73700.0,24.598,24.6492,24.598,24.6492,73700.0
2006-10-23 11:00:00,67.46,67.63,67.45,67.61,138900.0,24.6455,24.7076,24.6419,24.7003,138900.0
2006-10-23 11:10:00,67.6,67.63,67.47,67.51,93800.0,24.6967,24.7076,24.6492,24.6638,93800.0
2006-10-23 11:20:00,67.5,67.52,67.4,67.51,88700.0,24.6601,24.6674,24.6236,24.6638,88700.0
2006-10-23 11:30:00,67.5,67.61,67.45,67.45,52800.0,24.6601,24.7003,24.6419,24.6419,52800.0
2006-10-23 11:40:00,67.47,67.53,67.41,67.44,57000.0,24.6492,24.6711,24.6273,24.6382,57000.0
2006-10-23 11:50:00,67.44,67.49,67.43,67.44,31600.0,24.6382,24.6565,24.6346,24.6382,31600.0
2006-10-23 12:00:00,67.45,67.54,67.44,67.54,42600.0,24.6419,24.6748,24.6382,24.6748,42600.0
2006-10-23 12:10:00,67.55,67.68,67.55,67.62,43500.0,24.6784,24.7259,24.6784,24.704,43500.0
2006-10-23 12:20:00,67.63,67.72,67.61,67.68,24500.0,24.7076,24.7405,24.7003,24.7259,24500.0
2006-10-23 12:30:00,67.7,67.8,67.7,67.72,29800.0,24.7332,24.7697,24.7332,24.7405,29800.0
2006-10-23 12:40:00,67.72,67.78,67.66,67.66,25500.0,24.7405,24.7624,24.7186,24.7186,25500.0
2006-10-23 12:50:00,67.66,67.68,67.59,67.61,21100.0,24.7186,24.7259,24.693,24.7003,21100.0
2006-10-23 13:00:00,67.59,67.64,67.55,67.62,23700.0,24.693,24.7113,24.6784,24.704,23700.0
2006-10-23 13:10:00,67.62,67.79,67.62,67.77,98200.0,24.704,24.7661,24.704,24.7588,98200.0
2006-10-23 13:20:00,67.77,67.78,67.73,67.74,71000.0,24.7588,24.7624,24.7442,24.7478,71000.0
2006-10-23 13:30:00,67.75,67.75,67.66,67.66,54700.0,24.7515,24.7515,24.7186,24.7186,54700.0
2006-10-23 13:40:00,67.67,67.76,67.66,67.72,26900.0,24.7222,24.7551,24.7186,24.7405,26900.0
2006-10-23 13:50:00,67.71,67.71,67.62,67.66,36600.0,24.7369,24.7369,24.704,24.7186,36600.0
2006-10-23 14:00:00,67.62,67.64,67.51,67.6,75900.0,24.704,24.7113,24.6638,24.6967,75900.0
2006-10-23 14:10:00,67.61,67.72,67.6,67.6,24600.0,24.7003,24.7405,24.6967,24.6967,24600.0
2006-10-23 14:20:00,67.6,67.75,67.59,67.74,24700.0,24.6967,24.7515,24.693,24.7478,24700.0
2006-10-23 14:30:00,67.75,67.75,67.62,67.65,36100.0,24.7515,24.7515,24.704,24.7149,36100.0
2006-10-23 14:40:00,67.66,67.72,67.61,67.7,29000.0,24.7186,24.7405,24.7003,24.7332,29000.0
2006-10-23 14:50:00,67.72,67.76,67.69,67.74,20400.0,24.7405,24.7551,24.7296,24.7478,20400.0
2006-10-23 15:00:00,67.75,67.88,67.74,67.87,41300.0,24.7515,24.799,24.7478,24.7953,41300.0
2006-10-23 15:10:00,67.88,67.94,67.87,67.93,37000.0,24.799,24.8209,24.7953,24.8172,37000.0
2006-10-23 15:20:00,67.93,67.98,67.91,67.92,46700.0,24.8172,24.8355,24.8099,24.8136,46700.0
2006-10-23 15:30:00,67.92,67.93,67.81,67.83,59700.0,24.8136,24.8172,24.7734,24.7807,59700.0
2006-10-23 15:40:00,67.83,67.95,67.82,67.88,58400.0,24.7807,24.8245,24.777,24.799,58400.0
2006-10-23 15:50:00,67.89,67.9,67.76,67.78,136300.0,24.8026,24.8063,24.7551,24.7624,136300.0
2006-10-24 09:30:00,67.88,67.99,67.81,67.98,304200.0,24.799,24.8392,24.7734,24.8355,304200.0
2006-10-24 09:40:00,67.99,68.09,67.9,68.02,92500.0,24.8392,24.8757,24.8063,24.8501,92500.0
2006-10-24 09:50:00,68.02,68.05,67.97,67.98,50100.0,24.8501,24.8611,24.8318,24.8355,50100.0
2006-10-24 10:00:00,67.97,68.01,67.9,67.98,161200.0,24.8318,24.8465,24.8063,24.8355,161200.0
2006-10-24 10:10:00,67.98,68.0,67.89,67.96,130000.0,24.8355,24.8428,24.8026,24.8282,130000.0
2006-10-24 10:20:00,67.95,68.08,67.95,68.07,123300.0,24.8245,24.872,24.8245,24.8684,123300.0
2006-10-24 10:30:00,68.07,68.15,68.03,68.09,153900.0,24.8684,24.8976,24.8538,24.8757,153900.0
2006-10-24 10:40:00,68.09,68.21,68.07,68.18,130000.0,24.8757,24.9195,24.8684,24.9086,130000.0
2006-10-24 10:50:00,68.18,68.42,68.17,68.42,131300.0,24.9086,24.9962,24.9049,24.9962,131300.0
2006-10-24 11:00:00,68.42,68.57,68.27,68.51,77700.0,24.9962,25.051,24.9414,25.0291,77700.0
2006-10-24 11:10:00,68.47,68.58,68.39,68.44,74000.0,25.0145,25.0547,24.9853,25.0036,74000.0
2006-10-24 11:20:00,68.43,68.43,68.29,68.34,64300.0,24.9999,24.9999,24.9488,24.967,64300.0
2006-10-24 11:30:00,68.35,68.42,68.17,68.36,66600.0,24.9707,24.9962,24.9049,24.9743,66600.0
2006-10-24 11:40:00,68.36,68.48,68.35,68.45,32800.0,24.9743,25.0182,24.9707,25.0072,32800.0
2006-10-24 11:50:00,68.44,68.48,68.34,68.4,45500.0,25.0036,25.0182,24.967,24.9889,45500.0
2006-10-24 12:00:00,68.4,68.43,68.22,68.29,31700.0,24.9889,24.9999,24.9232,24.9488,31700.0
2006-10-24 12:10:00,68.28,68.32,68.2,68.22,37200.0,24.9451,24.9597,24.9159,24.9232,37200.0
2006-10-24 12:20:00,68.23,68.4,68.22,68.4,31600.0,24.9268,24.9889,24.9232,24.9889,31600.0
2006-10-24 12:30:00,68.39,68.45,68.35,68.4,35600.0,24.9853,25.0072,24.9707,24.9889,35600.0
2006-10-24 12:40:00,68.42,68.52,68.39,68.45,39600.0,24.9962,25.0328,24.9853,25.0072,39600.0
2006-10-24 12:50:00,68.41,68.46,68.31,68.34,41900.0,24.9926,25.0109,24.9561,24.967,41900.0
2006-10-24 13:00:00,68.34,68.46,68.33,68.35,26800.0,24.967,25.0109,24.9634,24.9707,26800.0
2006-10-24 13:10:00,68.38,68.41,68.33,68.33,22500.0,24.9816,24.9926,24.9634,24.9634,22500.0
2006-10-24 13:20:00,68.33,68.38,68.26,68.29,68700.0,24.9634,24.9816,24.9378,24.9488,68700.0
2006-10-24 13:30:00,68.3,68.33,68.28,68.32,120000.0,24.9524,24.9634,24.9451,24.9597,120000.0
2006-10-24 13:40:00,68.31,68.31,68.13,68.13,199400.0,24.9561,24.9561,24.8903,24.8903,199400.0
2006-10-24 13:50:00,68.13,68.19,68.11,68.16,60000.0,24.8903,24.9122,24.883,24.9013,60000.0
2006-10-24 14:00:00,68.17,68.21,68.15,68.21,18000.0,24.9049,24.9195,24.8976,24.9195,18000.0
2006-10-24 14:10:00,68.18,68.22,68.1,68.12,41300.0,24.9086,24.9232,24.8793,24.8866,41300.0
2006-10-24 14:20:00,68.12,68.32,68.12,68.29,54800.0,24.8866,24.9597,24.8866,24.9488,54800.0
2006-10-24 14:30:00,68.28,68.29,68.22,68.24,32000.0,24.9451,24.9488,24.9232,24.9305,32000.0
2006-10-24 14:40:00,68.25,68.28,68.2,68.2,35000.0,24.9341,24.9451,24.9159,24.9159,35000.0
2006-10-24 14:50:00,68.2,68.35,68.2,68.28,43500.0,24.9159,24.9707,24.9159,24.9451,43500.0
2006-10-24 15:00:00,68.3,68.37,68.28,68.37,80300.0,24.9524,24.978,24.9451,24.978,80300.0
2006-10-24 15:10:00,68.37,68.41,68.32,68.35,124600.0,24.978,24.9926,24.9597,24.9707,124600.0
2006-10-24 15:20:00,68.35,68.38,68.33,68.34,150600.0,24.9707,24.9816,24.9634,24.967,150600.0
2006-10-24 15:30:00,68.33,68.35,68.25,68.31,364100.0,24.9634,24.9707,24.9341,24.9561,364100.0
2006-10-24 15:40:00,68.3,68.35,68.28,68.35,128900.0,24.9524,24.9707,24.9451,24.9707,128900.0
2006-10-24 15:50:00,68.33,68.33,68.25,68.26,186300.0,24.9634,24.9634,24.9341,24.9378,186300.0
2006-10-25 09:30:00,68.17,68.25,68.17,68.22,69100.0,24.9049,24.9341,24.9049,24.9232,69100.0
2006-10-25 09:40:00,68.22,68.27,68.15,68.23,87000.0,24.9232,24.9414,24.8976,24.9268,87000.0
2006-10-25 09:50:00,68.22,68.29,68.22,68.27,108000.0,24.9232,24.9488,24.9232,24.9414,108000.0
2006-10-25 10:00:00,68.27,68.35,68.21,68.32,93000.0,24.9414,24.9707,24.9195,24.9597,93000.0
2006-10-25 10:10:00,68.33,68.44,68.33,68.37,178400.0,24.9634,25.0036,24.9634,24.978,178400.0
2006-10-25 10:20:00,68.38,68.44,68.36,68.39,65700.0,24.9816,25.0036,24.9743,24.9853,65700.0
2006-10-25 10:30:00,68.43,68.78,68.38,68.72,301600.0,24.9999,25.1278,24.9816,25.1058,301600.0
2006-10-25 10:40:00,68.7,69.0,68.69,69.0,213100.0,25.0985,25.2081,25.0949,25.2081,213100.0
2006-10-25 10:50:00,68.99,69.0,68.83,68.86,85700.0,25.2045,25.2081,25.146,25.157,85700.0
2006-10-25 11:00:00,68.86,69.1,68.81,69.03,120000.0,25.157,25.2447,25.1387,25.2191,120000.0
2006-10-25 11:10:00,69.04,69.04,68.87,68.88,74700.0,25.2228,25.2228,25.1606,25.1643,74700.0
2006-10-25 11:20:00,68.89,68.92,68.85,68.86,50500.0,25.168,25.1789,25.1533,25.157,50500.0
2006-10-25 11:30:00,68.85,68.92,68.77,68.88,67700.0,25.1533,25.1789,25.1241,25.1643,67700.0
2006-10-25 11:40:00,68.88,69.07,68.87,69.0,54700.0,25.1643,25.2337,25.1606,25.2081,54700.0
2006-10-25 11:50:00,68.99,69.04,68.91,68.97,40700.0,25.2045,25.2228,25.1753,25.1972,40700.0
2006-10-25 12:00:00,68.97,69.04,68.95,68.99,38300.0,25.1972,25.2228,25.1899,25.2045,38300.0
2006-10-25 12:10:00,68.99,69.03,68.93,68.94,24400.0,25.2045,25.2191,25.1826,25.1862,24400.0
2006-10-25 12:20:00,68.95,68.95,68.88,68.93,24400.0,25.1899,25.1899,25.1643,25.1826,24400.0
2006-10-25 12:30:00,68.92,68.94,68.86,68.9,35600.0,25.1789,25.1862,25.157,25.1716,35600.0
2006-10-25 12:40:00,68.89,68.89,68.81,68.83,32900.0,25.168,25.168,25.1387,25.146,32900.0
2006-10-25 12:50:00,68.84,68.9,68.83,68.87,44100.0,25.1497,25.1716,25.146,25.1606,44100.0
2006-10-25 13:00:00,68.86,69.1,68.86,69.08,86400.0,25.157,25.2447,25.157,25.2374,86400.0
2006-10-25 13:10:00,69.08,69.12,69.05,69.07,60100.0,25.2374,25.252,25.2264,25.2337,60100.0
2006-10-25 13:20:00,69.07,69.09,69.05,69.06,40500.0,25.2337,25.241,25.2264,25.2301,40500.0
2006-10-25 13:30:00,69.06,69.09,69.01,69.01,49300.0,25.2301,25.241,25.2118,25.2118,49300.0
2006-10-25 13:40:00,69.0,69.1,69.0,69.1,42100.0,25.2081,25.2447,25.2081,25.2447,42100.0
2006-10-25 13:50:00,69.09,69.12,69.06,69.06,44100.0,25.241,25.252,25.2301,25.2301,44100.0
2006-10-25 14:00:00,69.07,69.12,69.03,69.04,33600.0,25.2337,25.252,25.2191,25.2228,33600.0
2006-10-25 14:10:00,69.04,69.25,68.97,69.22,114300.0,25.2228,25.2995,25.1972,25.2885,114300.0
2006-10-25 14:20:00,69.22,69.25,68.97,69.01,104300.0,25.2885,25.2995,25.1972,25.2118,104300.0
2006-10-25 14:30:00,69.01,69.08,68.98,69.01,40800.0,25.2118,25.2374,25.2008,25.2118,40800.0
2006-10-25 14:40:00,69.0,69.22,68.98,69.22,33500.0,25.2081,25.2885,25.2008,25.2885,33500.0
2006-10-25 14:50:00,69.21,69.35,69.15,69.35,77600.0,25.2849,25.336,25.2629,25.336,77600.0
2006-10-25 15:00:00,69.36,69.4,69.28,69.31,70700.0,25.3397,25.3543,25.3104,25.3214,70700.0
2006-10-25 15:10:00,69.3,69.36,69.27,69.36,79600.0,25.3177,25.3397,25.3068,25.3397,79600.0
2006-10-25 15:20:00,69.34,69.37,69.26,69.29,181800.0,25.3324,25.3433,25.3031,25.3141,181800.0
2006-10-25 15:30:00,69.29,69.29,69.22,69.29,181700.0,25.3141,25.3141,25.2885,25.3141,181700.0
2006-10-25 15:40:00,69.29,69.29,69.22,69.22,131900.0,25.3141,25.3141,25.2885,25.2885,131900.0
2006-10-25 15:50:00,69.23,69.24,69.12,69.18,231400.0,25.2922,25.2958,25.252,25.2739,231400.0
2006-10-26 09:30:00,69.46,69.49,69.35,69.35,174000.0,25.3762,25.3872,25.336,25.336,174000.0
2006-10-26 09:40:00,69.35,69.45,69.3,69.31,98000.0,25.336,25.3725,25.3177,25.3214,98000.0
2006-10-26 09:50:00,69.31,69.32,69.17,69.2,201000.0,25.3214,25.325,25.2702,25.2812,201000.0
2006-10-26 10:00:00,69.2,69.21,68.96,68.98,172300.0,25.2812,25.2849,25.1935,25.2008,172300.0
2006-10-26 10:10:00,68.98,69.07,68.96,68.99,128500.0,25.2008,25.2337,25.1935,25.2045,128500.0
2006-10-26 10:20:00,68.99,69.0,68.67,68.75,319800.0,25.2045,25.2081,25.0876,25.1168,319800.0
2006-10-26 10:30:00,68.75,68.85,68.68,68.78,169100.0,25.1168,25.1533,25.0912,25.1278,169100.0
2006-10-26 10:40:00,68.78,68.84,68.59,68.8,178500.0,25.1278,25.1497,25.0584,25.1351,178500.0
2006-10-26 10:50:00,68.8,68.83,68.65,68.66,73200.0,25.1351,25.146,25.0803,25.0839,73200.0
2006-10-26 11:00:00,68.71,68.73,68.47,68.51,126200.0,25.1022,25.1095,25.0145,25.0291,126200.0
2006-10-26 11:10:00,68.52,68.55,68.43,68.53,133600.0,25.0328,25.0437,24.9999,25.0364,133600.0
2006-10-26 11:20:00,68.54,68.65,68.5,68.59,149400.0,25.0401,25.0803,25.0255,25.0584,149400.0
2006-10-26 11:30:00,68.59,68.66,68.36,68.38,134200.0,25.0584,25.0839,24.9743,24.9816,134200.0
2006-10-26 11:40:00,68.39,68.4,68.17,68.37,86400.0,24.9853,24.9889,24.9049,24.978,86400.0
2006-10-26 11:50:00,68.37,68.45,68.26,68.41,72600.0,24.978,25.0072,24.9378,24.9926,72600.0
2006-10-26 12:00:00,68.42,68.5,68.3,68.34,118600.0,24.9962,25.0255,24.9524,24.967,118600.0
2006-10-26 12:10:00,68.34,68.41,68.22,68.39,89700.0,24.967,24.9926,24.9232,24.9853,89700.0
2006-10-26 12:20:00,68.4,68.55,68.39,68.45,45400.0,24.9889,25.0437,24.9853,25.0072,45400.0
2006-10-26 12:30:00,68.45,68.49,68.41,68.49,39500.0,25.0072,25.0218,24.9926,25.0218,39500.0
2006-10-26 12:40:00,68.5,68.64,68.47,68.6,56300.0,25.0255,25.0766,25.0145,25.062,56300.0
2006-10-26 12:50:00,68.6,68.64,68.52,68.59,68100.0,25.062,25.0766,25.0328,25.0584,68100.0
2006-10-26 13:00:00,68.59,68.62,68.39,68.43,65600.0,25.0584,25.0693,24.9853,24.9999,65600.0
2006-10-26 13:10:00,68.43,68.43,68.33,68.4,63100.0,24.9999,24.9999,24.9634,24.9889,63100.0
2006-10-26 13:20:00,68.4,68.4,68.31,68.35,40300.0,24.9889,24.9889,24.9561,24.9707,40300.0
2006-10-26 13:30:00,68.37,68.41,68.27,68.4,37700.0,24.978,24.9926,24.9414,24.9889,37700.0
2006-10-26 13:40:00,68.42,68.42,68.33,68.42,40200.0,24.9962,24.9962,24.9634,24.9962,40200.0
2006-10-26 13:50:00,68.4,68.4,68.15,68.18,120600.0,24.9889,24.9889,24.8976,24.9086,120600.0
2006-10-26 14:00:00,68.18,68.18,68.0,68.0,96500.0,24.9086,24.9086,24.8428,24.8428,96500.0
2006-10-26 14:10:00,68.0,68.12,67.93,68.1,70600.0,24.8428,24.8866,24.8172,24.8793,70600.0
2006-10-26 14:20:00,68.1,68.21,68.1,68.14,65800.0,24.8793,24.9195,24.8793,24.894,65800.0
2006-10-26 14:30:00,68.15,68.15,68.06,68.07,33100.0,24.8976,24.8976,24.8647,24.8684,33100.0
2006-10-26 14:40:00,68.07,68.12,68.05,68.09,40200.0,24.8684,24.8866,24.8611,24.8757,40200.0
2006-10-26 14:50:00,68.09,68.28,68.09,68.28,74100.0,24.8757,24.9451,24.8757,24.9451,74100.0
2006-10-26 15:00:00,68.28,68.32,68.23,68.25,62700.0,24.9451,24.9597,24.9268,24.9341,62700.0
2006-10-26 15:10:00,68.25,68.32,68.21,68.24,75400.0,24.9341,24.9597,24.9195,24.9305,75400.0
2006-10-26 15:20:00,68.25,68.36,68.25,68.35,69000.0,24.9341,24.9743,24.9341,24.9707,69000.0
2006-10-26 15:30:00,68.34,68.42,68.32,68.4,68300.0,24.967,24.9962,24.9597,24.9889,68300.0
2006-10-26 15:40:00,68.38,68.4,68.26,68.27,138500.0,24.9816,24.9889,24.9378,24.9414,138500.0
2006-10-26 15:50:00,68.26,68.44,68.26,68.42,214800.0,24.9378,25.0036,24.9378,24.9962,214800.0
2006-10-27 09:30:00,68.63,68.64,68.36,68.36,155800.0,25.073,25.0766,24.9743,24.9743,155800.0
2006-10-27 09:40:00,68.36,68.49,68.29,68.29,129000.0,24.9743,25.0218,24.9488,24.9488,129000.0
2006-10-27 09:50:00,68.29,68.43,68.22,68.39,62000.0,24.9488,24.9999,24.9232,24.9853,62000.0
2006-10-27 10:00:00,68.38,68.45,68.18,68.23,203200.0,24.9816,25.0072,24.9086,24.9268,203200.0
2006-10-27 10:10:00,68.23,68.32,68.18,68.25,82200.0,24.9268,24.9597,24.9086,24.9341,82200.0
2006-10-27 10:20:00,68.24,68.38,68.19,68.33,134800.0,24.9305,24.9816,24.9122,24.9634,134800.0
2006-10-27 10:30:00,68.32,68.46,68.31,68.46,63700.0,24.9597,25.0109,24.9561,25.0109,63700.0
2006-10-27 10:40:00,68.45,68.53,68.39,68.4,45300.0,25.0072,25.0364,24.9853,24.9889,45300.0
2006-10-27 10:50:00,68.4,68.42,68.31,68.34,49400.0,24.9889,24.9962,24.9561,24.967,49400.0
2006-10-27 11:00:00,68.34,68.41,68.29,68.37,46100.0,24.967,24.9926,24.9488,24.978,46100.0
2006-10-27 11:10:00,68.37,68.47,68.34,68.46,79300.0,24.978,25.0145,24.967,25.0109,79300.0
2006-10-27 11:20:00,68.46,68.46,68.29,68.29,64000.0,25.0109,25.0109,24.9488,24.9488,64000.0
2006-10-27 11:30:00,68.29,68.43,68.28,68.41,33400.0,24.9488,24.9999,24.9451,24.9926,33400.0
2006-10-27 11:40:00,68.4,68.43,68.27,68.3,30400.0,24.9889,24.9999,24.9414,24.9524,30400.0
2006-10-27 11:50:00,68.3,68.38,68.3,68.38,33200.0,24.9524,24.9816,24.9524,24.9816,33200.0
2006-10-27 12:00:00,68.37,68.38,68.28,68.36,29500.0,24.978,24.9816,24.9451,24.9743,29500.0
2006-10-27 12:10:00,68.36,68.45,68.36,68.45,24200.0,24.9743,25.0072,24.9743,25.0072,24200.0
2006-10-27 12:20:00,68.44,68.47,68.39,68.45,33700.0,25.0036,25.0145,24.9853,25.0072,33700.0
2006-10-27 12:30:00,68.44,68.63,68.43,68.63,58700.0,25.0036,25.073,24.9999,25.073,58700.0
2006-10-27 12:40:00,68.64,68.69,68.56,68.58,37800.0,25.0766,25.0949,25.0474,25.0547,37800.0
2006-10-27 12:50:00,68.59,68.63,68.56,68.57,24300.0,25.0584,25.073,25.0474,25.051,24300.0
2006-10-27 13:00:00,68.58,68.58,68.49,68.54,17000.0,25.0547,25.0547,25.0218,25.0401,17000.0
2006-10-27 13:10:00,68.55,68.56,68.49,68.49,24500.0,25.0437,25.0474,25.0218,25.0218,24500.0
2006-10-27 13:20:00,68.5,68.5,68.43,68.46,39800.0,25.0255,25.0255,24.9999,25.0109,39800.0
2006-10-27 13:30:00,68.45,68.47,68.4,68.45,52900.0,25.0072,25.0145,24.9889,25.0072,52900.0
2006-10-27 13:40:00,68.46,68.49,68.41,68.42,41700.0,25.0109,25.0218,24.9926,24.9962,41700.0
2006-10-27 13:50:00,68.42,68.48,68.41,68.43,25800.0,24.9962,25.0182,24.9926,24.9999,25800.0
2006-10-27 14:00:00,68.42,68.43,68.36,68.36,23400.0,24.9962,24.9999,24.9743,24.9743,23400.0
2006-10-27 14:10:00,68.36,68.4,68.35,68.35,37800.0,24.9743,24.9889,24.9707,24.9707,37800.0
2006-10-27 14:20:00,68.36,68.44,68.1,68.1,70900.0,24.9743,25.0036,24.8793,24.8793,70900.0
2006-10-27 14:30:00,68.1,68.19,68.07,68.13,45300.0,24.8793,24.9122,24.8684,24.8903,45300.0
2006-10-27 14:40:00,68.13,68.2,68.08,68.11,49000.0,24.8903,24.9159,24.872,24.883,49000.0
2006-10-27 14:50:00,68.09,68.18,68.0,68.11,63900.0,24.8757,24.9086,24.8428,24.883,63900.0
2006-10-27 15:00:00,68.1,68.12,68.0,68.05,85400.0,24.8793,24.8866,24.8428,24.8611,85400.0
2006-10-27 15:10:00,68.04,68.12,67.95,67.95,78800.0,24.8574,24.8866,24.8245,24.8245,78800.0
2006-10-27 15:20:00,67.96,68.0,67.9,67.98,55400.0,24.8282,24.8428,24.8063,24.8355,55400.0
2006-10-27 15:30:00,67.98,68.03,67.92,67.94,113600.0,24.8355,24.8538,24.8136,24.8209,113600.0
2006-10-27 15:40:00,67.96,68.01,67.95,67.98,51000.0,24.8282,24.8465,24.8245,24.8355,51000.0
2006-10-27 15:50:00,67.98,68.06,67.96,68.05,114300.0,24.8355,24.8647,24.8282,24.8611,114300.0
2006-10-30 09:30:00,67.72,67.77,67.67,67.71,173500.0,24.7405,24.7588,24.7222,24.7369,173500.0
2006-10-30 09:40:00,67.71,67.75,67.64,67.66,213800.0,24.7369,24.7515,24.7113,24.7186,213800.0
2006-10-30 09:50:00,67.65,67.66,67.54,67.57,206300.0,24.7149,24.7186,24.6748,24.6857,206300.0
2006-10-30 10:00:00,67.56,67.64,67.45,67.47,123900.0,24.6821,24.7113,24.6419,24.6492,123900.0
2006-10-30 10:10:00,67.46,67.57,67.44,67.57,403200.0,24.6455,24.6857,24.6382,24.6857,403200.0
2006-10-30 10:20:00,67.57,67.59,67.49,67.53,133100.0,24.6857,24.693,24.6565,24.6711,133100.0
2006-10-30 10:30:00,67.53,67.6,67.52,67.57,292600.0,24.6711,24.6967,24.6674,24.6857,292600.0
2006-10-30 10:40:00,67.57,67.57,67.52,67.56,70400.0,24.6857,24.6857,24.6674,24.6821,70400.0
2006-10-30 10:50:00,67.54,67.69,67.54,67.57,146900.0,24.6748,24.7296,24.6748,24.6857,146900.0
2006-10-30 11:00:00,67.6,67.72,67.56,67.6,257800.0,24.6967,24.7405,24.6821,24.6967,257800.0
2006-10-30 11:10:00,67.61,67.69,67.55,67.58,108000.0,24.7003,24.7296,24.6784,24.6894,108000.0
2006-10-30 11:20:00,67.57,67.59,67.5,67.5,45500.0,24.6857,24.693,24.6601,24.6601,45500.0
2006-10-30 11:30:00,67.5,67.54,67.43,67.46,80300.0,24.6601,24.6748,24.6346,24.6455,80300.0
2006-10-30 11:40:00,67.46,67.53,67.44,67.44,28400.0,24.6455,24.6711,24.6382,24.6382,28400.0
2006-10-30 11:50:00,67.43,67.51,67.41,67.51,37800.0,24.6346,24.6638,24.6273,24.6638,37800.0
2006-10-30 12:00:00,67.49,67.54,67.45,67.46,19900.0,24.6565,24.6748,24.6419,24.6455,19900.0
2006-10-30 12:10:00,67.46,67.5,67.45,67.47,19400.0,24.6455,24.6601,24.6419,24.6492,19400.0
2006-10-30 12:20:00,67.47,67.47,67.41,67.43,29600.0,24.6492,24.6492,24.6273,24.6346,29600.0
2006-10-30 12:30:00,67.42,67.45,67.42,67.45,20000.0,24.6309,24.6419,24.6309,24.6419,20000.0
2006-10-30 12:40:00,67.44,67.45,67.41,67.41,15400.0,24.6382,24.6419,24.6273,24.6273,15400.0
2006-10-30 12:50:00,67.42,67.44,67.41,67.41,11800.0,24.6309,24.6382,24.6273,24.6273,11800.0
2006-10-30 13:00:00,67.4,67.43,67.38,67.39,18800.0,24.6236,24.6346,24.6163,24.62,18800.0
2006-10-30 13:10:00,67.4,67.45,67.38,67.44,39100.0,24.6236,24.6419,24.6163,24.6382,39100.0
2006-10-30 13:20:00,67.44,67.44,67.36,67.36,82200.0,24.6382,24.6382,24.609,24.609,82200.0
2006-10-30 13:30:00,67.38,67.42,67.36,67.4,39600.0,24.6163,24.6309,24.609,24.6236,39600.0
2006-10-30 13:40:00,67.41,67.43,67.38,67.39,32000.0,24.6273,24.6346,24.6163,24.62,32000.0
2006-10-30 13:50:00,67.38,67.39,67.32,67.33,20000.0,24.6163,24.62,24.5944,24.598,20000.0
2006-10-30 14:00:00,67.33,67.37,67.3,67.31,31100.0,24.598,24.6126,24.5871,24.5907,31100.0
2006-10-30 14:10:00,67.31,67.31,67.23,67.24,34900.0,24.5907,24.5907,24.5615,24.5652,34900.0
2006-10-30 14:20:00,67.24,67.3,67.2,67.29,63100.0,24.5652,24.5871,24.5505,24.5834,63100.0
2006-10-30 14:30:00,67.26,67.28,67.23,67.27,23400.0,24.5725,24.5798,24.5615,24.5761,23400.0
2006-10-30 14:40:00,67.28,67.32,67.25,67.25,27800.0,24.5798,24.5944,24.5688,24.5688,27800.0
2006-10-30 14:50:00,67.26,67.26,67.17,67.2,47100.0,24.5725,24.5725,24.5396,24.5505,47100.0
2006-10-30 15:00:00,67.21,67.26,67.19,67.25,30100.0,24.5542,24.5725,24.5469,24.5688,30100.0
2006-10-30 15:10:00,67.27,67.34,67.24,67.24,76000.0,24.5761,24.6017,24.5652,24.5652,76000.0
2006-10-30 15:20:00,67.23,67.24,67.08,67.1,66500.0,24.5615,24.5652,24.5067,24.514,66500.0
2006-10-30 15:30:00,67.09,67.13,66.9,66.96,79000.0,24.5104,24.525,24.4409,24.4629,79000.0
2006-10-30 15:40:00,66.96,67.05,66.95,66.99,101400.0,24.4629,24.4957,24.4592,24.4738,101400.0
2006-10-30 15:50:00,66.98,67.06,66.96,67.05,89500.0,24.4702,24.4994,24.4629,24.4957,89500.0
2006-10-31 09:30:00,66.6,66.71,66.6,66.66,140700.0,24.3313,24.3715,24.3313,24.3533,140700.0
2006-10-31 09:40:00,66.67,66.7,66.61,66.61,89400.0,24.3569,24.3679,24.335,24.335,89400.0
2006-10-31 09:50:00,66.6,66.61,66.52,66.6,125200.0,24.3313,24.335,24.3021,24.3313,125200.0
2006-10-31 10:00:00,66.56,66.77,66.55,66.76,171600.0,24.3167,24.3934,24.3131,24.3898,171600.0
2006-10-31 10:10:00,66.76,66.85,66.75,66.8,105500.0,24.3898,24.4227,24.3861,24.4044,105500.0
2006-10-31 10:20:00,66.8,66.95,66.76,66.93,227000.0,24.4044,24.4592,24.3898,24.4519,227000.0
2006-10-31 10:30:00,66.93,67.0,66.92,66.93,178700.0,24.4519,24.4775,24.4482,24.4519,178700.0
2006-10-31 10:40:00,66.91,66.97,66.85,66.89,93300.0,24.4446,24.4665,24.4227,24.4373,93300.0
2006-10-31 10:50:00,66.9,66.98,66.87,66.87,53400.0,24.4409,24.4702,24.43,24.43,53400.0
2006-10-31 11:00:00,66.88,66.94,66.78,66.9,62600.0,24.4336,24.4555,24.3971,24.4409,62600.0
2006-10-31 11:10:00,66.9,66.92,66.69,66.7,40800.0,24.4409,24.4482,24.3642,24.3679,40800.0
2006-10-31 11:20:00,66.71,66.74,66.65,66.68,45200.0,24.3715,24.3825,24.3496,24.3606,45200.0
2006-10-31 11:30:00,66.66,66.75,66.6,66.67,84100.0,24.3533,24.3861,24.3313,24.3569,84100.0
2006-10-31 11:40:00,66.66,66.69,66.35,66.41,78800.0,24.3533,24.3642,24.24,24.2619,78800.0
2006-10-31 11:50:00,66.4,66.43,66.3,66.4,50100.0,24.2583,24.2692,24.2217,24.2583,50100.0
2006-10-31 12:00:00,66.38,66.45,66.36,66.37,22200.0,24.251,24.2765,24.2437,24.2473,22200.0
2006-10-31 12:10:00,66.37,66.39,66.13,66.13,43000.0,24.2473,24.2546,24.1596,24.1596,43000.0
2006-10-31 12:20:00,66.14,66.3,66.14,66.26,33500.0,24.1633,24.2217,24.1633,24.2071,33500.0
2006-10-31 12:30:00,66.27,66.33,66.21,66.22,65800.0,24.2108,24.2327,24.1889,24.1925,65800.0
2006-10-31 12:40:00,66.21,66.24,66.16,66.19,37100.0,24.1889,24.1998,24.1706,24.1815,37100.0
2006-10-31 12:50:00,66.18,66.19,66.12,66.16,41900.0,24.1779,24.1815,24.156,24.1706,41900.0
2006-10-31 13:00:00,66.17,66.3,66.14,66.29,63800.0,24.1742,24.2217,24.1633,24.2181,63800.0
2006-10-31 13:10:00,66.29,66.29,66.18,66.19,42100.0,24.2181,24.2181,24.1779,24.1815,42100.0
2006-10-31 13:20:00,66.17,66.26,66.17,66.24,36700.0,24.1742,24.2071,24.1742,24.1998,36700.0
2006-10-31 13:30:00,66.24,66.33,66.24,66.27,37600.0,24.1998,24.2327,24.1998,24.2108,37600.0
2006-10-31 13:40:00,66.28,66.32,66.27,66.3,34000.0,24.2144,24.229,24.2108,24.2217,34000.0
2006-10-31 13:50:00,66.3,66.34,66.29,66.34,48000.0,24.2217,24.2363,24.2181,24.2363,48000.0
2006-10-31 14:00:00,66.34,66.57,66.31,66.55,96100.0,24.2363,24.3204,24.2254,24.3131,96100.0
2006-10-31 14:10:00,66.55,66.68,66.5,66.65,123500.0,24.3131,24.3606,24.2948,24.3496,123500.0
2006-10-31 14:20:00,66.65,66.75,66.61,66.75,96700.0,24.3496,24.3861,24.335,24.3861,96700.0
2006-10-31 14:30:00,66.74,66.88,66.66,66.85,96700.0,24.3825,24.4336,24.3533,24.4227,96700.0
2006-10-31 14:40:00,66.85,66.99,66.85,66.98,116500.0,24.4227,24.4738,24.4227,24.4702,116500.0
2006-10-31 14:50:00,66.93,66.96,66.81,66.87,47200.0,24.4519,24.4629,24.4081,24.43,47200.0
2006-10-31 15:00:00,66.86,66.98,66.81,66.87,47300.0,24.4263,24.4702,24.4081,24.43,47300.0
2006-10-31 15:10:00,66.82,66.93,66.8,66.91,41300.0,24.4117,24.4519,24.4044,24.4446,41300.0
2006-10-31 15:20:00,66.91,67.02,66.91,67.0,80000.0,24.4446,24.4848,24.4446,24.4775,80000.0
2006-10-31 15:30:00,67.0,67.1,66.98,67.1,54500.0,24.4775,24.514,24.4702,24.514,54500.0
2006-10-31 15:40:00,67.11,67.24,67.1,67.18,112600.0,24.5177,24.5652,24.514,24.5432,112600.0
2006-10-31 15:50:00,67.14,67.16,67.0,67.08,134500.0,24.5286,24.5359,24.4775,24.5067,134500.0
2006-11-01 09:30:00,67.51,67.56,67.45,67.45,182300.0,24.6638,24.6821,24.6419,24.6419,182300.0
2006-11-01 09:40:00,67.45,67.6,67.41,67.43,134900.0,24.6419,24.6967,24.6273,24.6346,134900.0
2006-11-01 09:50:00,67.43,67.44,67.29,67.37,129800.0,24.6346,24.6382,24.5834,24.6126,129800.0
2006-11-01 10:00:00,67.35,67.55,67.35,67.42,264500.0,24.6053,24.6784,24.6053,24.6309,264500.0
2006-11-01 10:10:00,67.42,67.42,67.23,67.35,123900.0,24.6309,24.6309,24.5615,24.6053,123900.0
2006-11-01 10:20:00,67.35,67.37,67.22,67.27,231900.0,24.6053,24.6126,24.5578,24.5761,231900.0
2006-11-01 10:30:00,67.3,67.77,67.29,67.71,311200.0,24.5871,24.7588,24.5834,24.7369,311200.0
2006-11-01 10:40:00,67.7,67.79,67.62,67.64,136800.0,24.7332,24.7661,24.704,24.7113,136800.0
2006-11-01 10:50:00,67.64,67.7,67.61,67.64,97500.0,24.7113,24.7332,24.7003,24.7113,97500.0
2006-11-01 11:00:00,67.63,67.69,67.44,67.46,155500.0,24.7076,24.7296,24.6382,24.6455,155500.0
2006-11-01 11:10:00,67.45,67.46,67.28,67.32,106500.0,24.6419,24.6455,24.5798,24.5944,106500.0
2006-11-01 11:20:00,67.31,67.31,67.1,67.25,160600.0,24.5907,24.5907,24.514,24.5688,160600.0
2006-11-01 11:30:00,67.24,67.28,67.08,67.08,57800.0,24.5652,24.5798,24.5067,24.5067,57800.0
2006-11-01 11:40:00,67.08,67.27,66.96,67.25,130000.0,24.5067,24.5761,24.4629,24.5688,130000.0
2006-11-01 11:50:00,67.26,67.27,67.02,67.05,34900.0,24.5725,24.5761,24.4848,24.4957,34900.0
2006-11-01 12:00:00,67.06,67.12,67.0,67.09,58700.0,24.4994,24.5213,24.4775,24.5104,58700.0
2006-11-01 12:10:00,67.1,67.21,67.1,67.12,38700.0,24.514,24.5542,24.514,24.5213,38700.0
2006-11-01 12:20:00,67.14,67.14,67.0,67.01,46200.0,24.5286,24.5286,24.4775,24.4811,46200.0
2006-11-01 12:30:00,67.01,67.05,66.91,66.94,84000.0,24.4811,24.4957,24.4446,24.4555,84000.0
2006-11-01 12:40:00,66.95,67.12,66.95,67.12,67500.0,24.4592,24.5213,24.4592,24.5213,67500.0
2006-11-01 12:50:00,67.12,67.16,67.04,67.06,48600.0,24.5213,24.5359,24.4921,24.4994,48600.0
2006-11-01 13:00:00,67.07,67.16,67.01,67.09,52000.0,24.503,24.5359,24.4811,24.5104,52000.0
2006-11-01 13:10:00,67.09,67.12,67.07,67.1,34400.0,24.5104,24.5213,24.503,24.514,34400.0
2006-11-01 13:20:00,67.1,67.2,67.08,67.19,74600.0,24.514,24.5505,24.5067,24.5469,74600.0
2006-11-01 13:30:00,67.2,67.33,67.14,67.24,143600.0,24.5505,24.598,24.5286,24.5652,143600.0
2006-11-01 13:40:00,67.24,67.39,67.18,67.32,61900.0,24.5652,24.62,24.5432,24.5944,61900.0
2006-11-01 13:50:00,67.33,67.51,67.3,67.44,53200.0,24.598,24.6638,24.5871,24.6382,53200.0
2006-11-01 14:00:00,67.43,67.45,67.32,67.35,87300.0,24.6346,24.6419,24.5944,24.6053,87300.0
2006-11-01 14:10:00,67.35,67.39,67.19,67.28,53600.0,24.6053,24.62,24.5469,24.5798,53600.0
2006-11-01 14:20:00,67.26,67.26,67.1,67.15,29700.0,24.5725,24.5725,24.514,24.5323,29700.0
2006-11-01 14:30:00,67.15,67.25,67.11,67.24,54400.0,24.5323,24.5688,24.5177,24.5652,54400.0
2006-11-01 14:40:00,67.25,67.28,67.2,67.2,41000.0,24.5688,24.5798,24.5505,24.5505,41000.0
2006-11-01 14:50:00,67.2,67.24,67.14,67.23,49300.0,24.5505,24.5652,24.5286,24.5615,49300.0
2006-11-01 15:00:00,67.23,67.23,67.1,67.11,38400.0,24.5615,24.5615,24.514,24.5177,38400.0
2006-11-01 15:10:00,67.12,67.22,67.09,67.17,41500.0,24.5213,24.5578,24.5104,24.5396,41500.0
2006-11-01 15:20:00,67.16,67.29,67.16,67.26,99500.0,24.5359,24.5834,24.5359,24.5725,99500.0
2006-11-01 15:30:00,67.25,67.27,67.1,67.12,66900.0,24.5688,24.5761,24.514,24.5213,66900.0
2006-11-01 15:40:00,67.12,67.17,67.06,67.17,106300.0,24.5213,24.5396,24.4994,24.5396,106300.0
2006-11-01 15:50:00,67.17,67.25,67.16,67.25,106800.0,24.5396,24.5688,24.5359,24.5688,106800.0
2006-11-02 09:30:00,66.93,67.06,66.93,67.06,95800.0,24.4519,24.4994,24.4519,24.4994,95800.0
2006-11-02 09:40:00,67.06,67.11,67.0,67.07,89400.0,24.4994,24.5177,24.4775,24.503,89400.0
2006-11-02 09:50:00,67.08,67.08,66.96,66.96,102600.0,24.5067,24.5067,24.4629,24.4629,102600.0
2006-11-02 10:00:00,66.97,67.07,66.87,67.07,115400.0,24.4665,24.503,24.43,24.503,115400.0
2006-11-02 10:10:00,67.06,67.11,67.03,67.04,70200.0,24.4994,24.5177,24.4884,24.4921,70200.0
2006-11-02 10:20:00,67.05,67.19,67.03,67.13,71100.0,24.4957,24.5469,24.4884,24.525,71100.0
2006-11-02 10:30:00,67.13,67.24,67.06,67.07,105200.0,24.525,24.5652,24.4994,24.503,105200.0
2006-11-02 10:40:00,67.06,67.06,66.98,67.01,106100.0,24.4994,24.4994,24.4702,24.4811,106100.0
2006-11-02 10:50:00,67.01,67.06,66.98,67.0,86200.0,24.4811,24.4994,24.4702,24.4775,86200.0
2006-11-02 11:00:00,67.0,67.05,66.99,67.02,92400.0,24.4775,24.4957,24.4738,24.4848,92400.0
2006-11-02 11:10:00,67.02,67.11,66.99,67.09,88000.0,24.4848,24.5177,24.4738,24.5104,88000.0
2006-11-02 11:20:00,67.1,67.15,67.08,67.1,77600.0,24.514,24.5323,24.5067,24.514,77600.0
2006-11-02 11:30:00,67.12,67.22,67.12,67.18,61000.0,24.5213,24.5578,24.5213,24.5432,61000.0
2006-11-02 11:40:00,67.18,67.23,67.1,67.14,54300.0,24.5432,24.5615,24.514,24.5286,54300.0
2006-11-02 11:50:00,67.15,67.16,67.05,67.08,39400.0,24.5323,24.5359,24.4957,24.5067,39400.0
2006-11-02 12:00:00,67.07,67.11,67.02,67.02,41000.0,24.503,24.5177,24.4848,24.4848,41000.0
2006-11-02 12:10:00,67.02,67.13,67.02,67.1,21100.0,24.4848,24.525,24.4848,24.514,21100.0
2006-11-02 12:20:00,67.1,67.15,67.09,67.14,35900.0,24.514,24.5323,24.5104,24.5286,35900.0
2006-11-02 12:30:00,67.13,67.2,67.12,67.17,32900.0,24.525,24.5505,24.5213,24.5396,32900.0
2006-11-02 12:40:00,67.15,67.2,67.14,67.19,29300.0,24.5323,24.5505,24.5286,24.5469,29300.0
2006-11-02 12:50:00,67.17,67.22,67.15,67.2,35500.0,24.5396,24.5578,24.5323,24.5505,35500.0
2006-11-02 13:00:00,67.2,67.22,67.16,67.2,24100.0,24.5505,24.5578,24.5359,24.5505,24100.0
2006-11-02 13:10:00,67.21,67.33,67.13,67.31,112800.0,24.5542,24.598,24.525,24.5907,112800.0
2006-11-02 13:20:00,67.32,67.48,67.32,67.44,102600.0,24.5944,24.6528,24.5944,24.6382,102600.0
2006-11-02 13:30:00,67.44,67.5,67.4,67.44,48800.0,24.6382,24.6601,24.6236,24.6382,48800.0
2006-11-02 13:40:00,67.45,67.47,67.33,67.34,71200.0,24.6419,24.6492,24.598,24.6017,71200.0
2006-11-02 13:50:00,67.34,67.37,67.26,67.32,30500.0,24.6017,24.6126,24.5725,24.5944,30500.0
2006-11-02 14:00:00,67.32,67.35,67.27,67.32,16200.0,24.5944,24.6053,24.5761,24.5944,16200.0
2006-11-02 14:10:00,67.34,67.38,67.31,67.31,10700.0,24.6017,24.6163,24.5907,24.5907,10700.0
2006-11-02 14:20:00,67.31,67.32,67.15,67.15,32700.0,24.5907,24.5944,24.5323,24.5323,32700.0
2006-11-02 14:30:00,67.14,67.23,67.14,67.16,23500.0,24.5286,24.5615,24.5286,24.5359,23500.0
2006-11-02 14:40:00,67.16,67.2,67.08,67.18,65600.0,24.5359,24.5505,24.5067,24.5432,65600.0
2006-11-02 14:50:00,67.18,67.18,67.04,67.07,66200.0,24.5432,24.5432,24.4921,24.503,66200.0
2006-11-02 15:00:00,67.07,67.15,67.03,67.14,28400.0,24.503,24.5323,24.4884,24.5286,28400.0
2006-11-02 15:10:00,67.13,67.19,67.09,67.11,30600.0,24.525,24.5469,24.5104,24.5177,30600.0
2006-11-02 15:20:00,67.13,67.18,67.09,67.1,30600.0,24.525,24.5432,24.5104,24.514,30600.0
2006-11-02 15:30:00,67.1,67.24,67.1,67.23,55000.0,24.514,24.5652,24.514,24.5615,55000.0
2006-11-02 15:40:00,67.21,67.29,67.2,67.23,48600.0,24.5542,24.5834,24.5505,24.5615,48600.0
2006-11-02 15:50:00,67.23,67.26,67.21,67.22,78600.0,24.5615,24.5725,24.5542,24.5578,78600.0
2006-11-03 09:30:00,66.95,67.01,66.81,67.01,277700.0,24.4592,24.4811,24.4081,24.4811,277700.0
2006-11-03 09:40:00,67.0,67.1,66.96,67.02,191300.0,24.4775,24.514,24.4629,24.4848,191300.0
2006-11-03 09:50:00,67.02,67.18,67.0,67.17,92300.0,24.4848,24.5432,24.4775,24.5396,92300.0
2006-11-03 10:00:00,67.16,67.3,67.13,67.3,175500.0,24.5359,24.5871,24.525,24.5871,175500.0
2006-11-03 10:10:00,67.32,67.45,67.27,67.39,168000.0,24.5944,24.6419,24.5761,24.62,168000.0
2006-11-03 10:20:00,67.39,67.47,67.34,67.35,112700.0,24.62,24.6492,24.6017,24.6053,112700.0
2006-11-03 10:30:00,67.35,67.41,67.14,67.29,188800.0,24.6053,24.6273,24.5286,24.5834,188800.0
2006-11-03 10:40:00,67.28,67.42,67.25,67.34,81400.0,24.5798,24.6309,24.5688,24.6017,81400.0
2006-11-03 10:50:00,67.34,67.45,67.32,67.43,102800.0,24.6017,24.6419,24.5944,24.6346,102800.0
2006-11-03 11:00:00,67.43,67.47,67.38,67.39,85400.0,24.6346,24.6492,24.6163,24.62,85400.0
2006-11-03 11:10:00,67.4,67.45,67.33,67.37,109900.0,24.6236,24.6419,24.598,24.6126,109900.0
2006-11-03 11:20:00,67.37,67.4,67.28,67.33,91200.0,24.6126,24.6236,24.5798,24.598,91200.0
2006-11-03 11:30:00,67.3,67.38,67.22,67.23,66700.0,24.5871,24.6163,24.5578,24.5615,66700.0
2006-11-03 11:40:00,67.23,67.36,67.17,67.33,56800.0,24.5615,24.609,24.5396,24.598,56800.0
2006-11-03 11:50:00,67.35,67.42,67.34,67.42,79700.0,24.6053,24.6309,24.6017,24.6309,79700.0
2006-11-03 12:00:00,67.42,67.42,67.33,67.34,66900.0,24.6309,24.6309,24.598,24.6017,66900.0
2006-11-03 12:10:00,67.35,67.35,67.24,67.26,134500.0,24.6053,24.6053,24.5652,24.5725,134500.0
2006-11-03 12:20:00,67.25,67.41,67.24,67.36,143300.0,24.5688,24.6273,24.5652,24.609,143300.0
2006-11-03 12:30:00,67.35,67.37,67.25,67.3,160900.0,24.6053,24.6126,24.5688,24.5871,160900.0
2006-11-03 12:40:00,67.3,67.31,67.23,67.25,102000.0,24.5871,24.5907,24.5615,24.5688,102000.0
2006-11-03 12:50:00,67.26,67.29,67.23,67.29,29500.0,24.5725,24.5834,24.5615,24.5834,29500.0
2006-11-03 13:00:00,67.28,67.28,67.2,67.26,31800.0,24.5798,24.5798,24.5505,24.5725,31800.0
2006-11-03 13:10:00,67.26,67.27,67.21,67.26,16300.0,24.5725,24.5761,24.5542,24.5725,16300.0
2006-11-03 13:20:00,67.27,67.3,67.24,67.27,31400.0,24.5761,24.5871,24.5652,24.5761,31400.0
2006-11-03 13:30:00,67.28,67.35,67.27,67.32,25100.0,24.5798,24.6053,24.5761,24.5944,25100.0
2006-11-03 13:40:00,67.33,67.35,67.3,67.32,24300.0,24.598,24.6053,24.5871,24.5944,24300.0
2006-11-03 13:50:00,67.32,67.35,67.29,67.34,26800.0,24.5944,24.6053,24.5834,24.6017,26800.0
2006-11-03 14:00:00,67.33,67.33,67.23,67.3,34200.0,24.598,24.598,24.5615,24.5871,34200.0
2006-11-03 14:10:00,67.31,67.38,67.3,67.32,41100.0,24.5907,24.6163,24.5871,24.5944,41100.0
2006-11-03 14:20:00,67.3,67.4,67.29,67.38,36900.0,24.5871,24.6236,24.5834,24.6163,36900.0
2006-11-03 14:30:00,67.39,67.48,67.37,67.41,46000.0,24.62,24.6528,24.6126,24.6273,46000.0
2006-11-03 14:40:00,67.39,67.43,67.36,67.43,23400.0,24.62,24.6346,24.609,24.6346,23400.0
2006-11-03 14:50:00,67.41,67.5,67.38,67.38,53600.0,24.6273,24.6601,24.6163,24.6163,53600.0
2006-11-03 15:00:00,67.37,67.49,67.35,67.48,35100.0,24.6126,24.6565,24.6053,24.6528,35100.0
2006-11-03 15:10:00,67.48,67.49,67.38,67.41,62800.0,24.6528,24.6565,24.6163,24.6273,62800.0
2006-11-03 15:20:00,67.39,67.44,67.39,67.42,42400.0,24.62,24.6382,24.62,24.6309,42400.0
2006-11-03 15:30:00,67.43,67.5,67.41,67.45,80900.0,24.6346,24.6601,24.6273,24.6419,80900.0
2006-11-03 15:40:00,67.45,67.46,67.36,67.36,104400.0,24.6419,24.6455,24.609,24.609,104400.0
2006-11-03 15:50:00,67.37,67.42,67.33,67.35,120400.0,24.6126,24.6309,24.598,24.6053,120400.0
2006-11-06 09:30:00,67.91,67.94,67.72,67.8,231100.0,24.8099,24.8209,24.7405,24.7697,231100.0
2006-11-06 09:40:00,67.82,67.84,67.71,67.8,84700.0,24.777,24.7844,24.7369,24.7697,84700.0
2006-11-06 09:50:00,67.82,67.95,67.78,67.91,100500.0,24.777,24.8245,24.7624,24.8099,100500.0
2006-11-06 10:00:00,67.9,68.12,67.9,68.05,103100.0,24.8063,24.8866,24.8063,24.8611,103100.0
2006-11-06 10:10:00,68.07,68.17,67.99,68.11,82600.0,24.8684,24.9049,24.8392,24.883,82600.0
2006-11-06 10:20:00,68.11,68.12,68.04,68.07,49000.0,24.883,24.8866,24.8574,24.8684,49000.0
2006-11-06 10:30:00,68.06,68.1,68.01,68.05,33500.0,24.8647,24.8793,24.8465,24.8611,33500.0
2006-11-06 10:40:00,68.06,68.06,67.99,68.06,117700.0,24.8647,24.8647,24.8392,24.8647,117700.0
2006-11-06 10:50:00,68.04,68.07,68.0,68.05,46900.0,24.8574,24.8684,24.8428,24.8611,46900.0
2006-11-06 11:00:00,68.05,68.06,67.99,67.99,84200.0,24.8611,24.8647,24.8392,24.8392,84200.0
2006-11-06 11:10:00,67.99,68.07,67.98,68.06,32600.0,24.8392,24.8684,24.8355,24.8647,32600.0
2006-11-06 11:20:00,68.06,68.08,67.97,67.98,106200.0,24.8647,24.872,24.8318,24.8355,106200.0
2006-11-06 11:30:00,67.98,67.98,67.8,67.8,56300.0,24.8355,24.8355,24.7697,24.7697,56300.0
2006-11-06 11:40:00,67.79,67.89,67.77,67.89,36300.0,24.7661,24.8026,24.7588,24.8026,36300.0
2006-11-06 11:50:00,67.89,67.89,67.82,67.83,18500.0,24.8026,24.8026,24.777,24.7807,18500.0
2006-11-06 12:00:00,67.85,68.01,67.84,68.0,33600.0,24.788,24.8465,24.7844,24.8428,33600.0
2006-11-06 12:10:00,68.0,68.11,67.99,68.11,31700.0,24.8428,24.883,24.8392,24.883,31700.0
2006-11-06 12:20:00,68.1,68.19,68.08,68.15,25400.0,24.8793,24.9122,24.872,24.8976,25400.0
2006-11-06 12:30:00,68.15,68.22,68.14,68.14,21000.0,24.8976,24.9232,24.894,24.894,21000.0
2006-11-06 12:40:00,68.17,68.17,68.14,68.15,12600.0,24.9049,24.9049,24.894,24.8976,12600.0
2006-11-06 12:50:00,68.15,68.23,68.11,68.23,40500.0,24.8976,24.9268,24.883,24.9268,40500.0
2006-11-06 13:00:00,68.23,68.23,68.2,68.2,27200.0,24.9268,24.9268,24.9159,24.9159,27200.0
2006-11-06 13:10:00,68.21,68.3,68.18,68.29,31700.0,24.9195,24.9524,24.9086,24.9488,31700.0
2006-11-06 13:20:00,68.29,68.3,68.19,68.23,35500.0,24.9488,24.9524,24.9122,24.9268,35500.0
2006-11-06 13:30:00,68.25,68.35,68.23,68.26,34200.0,24.9341,24.9707,24.9268,24.9378,34200.0
2006-11-06 13:40:00,68.26,68.3,68.23,68.29,70300.0,24.9378,24.9524,24.9268,24.9488,70300.0
2006-11-06 13:50:00,68.28,68.29,68.21,68.25,65200.0,24.9451,24.9488,24.9195,24.9341,65200.0
2006-11-06 14:00:00,68.23,68.29,68.23,68.28,41000.0,24.9268,24.9488,24.9268,24.9451,41000.0
2006-11-06 14:10:00,68.27,68.32,68.21,68.32,29800.0,24.9414,24.9597,24.9195,24.9597,29800.0
2006-11-06 14:20:00,68.32,68.37,68.29,68.35,15700.0,24.9597,24.978,24.9488,24.9707,15700.0
2006-11-06 14:30:00,68.35,68.44,68.35,68.39,51600.0,24.9707,25.0036,24.9707,24.9853,51600.0
2006-11-06 14:40:00,68.38,68.39,68.23,68.23,43100.0,24.9816,24.9853,24.9268,24.9268,43100.0
2006-11-06 14:50:00,68.25,68.36,68.19,68.35,50200.0,24.9341,24.9743,24.9122,24.9707,50200.0
2006-11-06 15:00:00,68.35,68.4,68.32,68.39,48400.0,24.9707,24.9889,24.9597,24.9853,48400.0
2006-11-06 15:10:00,68.39,68.42,68.35,68.39,27400.0,24.9853,24.9962,24.9707,24.9853,27400.0
2006-11-06 15:20:00,68.4,68.46,68.33,68.33,55500.0,24.9889,25.0109,24.9634,24.9634,55500.0
2006-11-06 15:30:00,68.33,68.37,68.27,68.34,51300.0,24.9634,24.978,24.9414,24.967,51300.0
2006-11-06 15:40:00,68.32,68.34,68.27,68.28,85100.0,24.9597,24.967,24.9414,24.9451,85100.0
2006-11-06 15:50:00,68.28,68.31,68.2,68.26,84000.0,24.9451,24.9561,24.9159,24.9378,84000.0
2006-11-07 09:30:00,68.9,68.98,68.8,68.83,176200.0,25.1716,25.2008,25.1351,25.146,176200.0
2006-11-07 09:40:00,68.82,68.85,68.68,68.7,219400.0,25.1424,25.1533,25.0912,25.0985,219400.0
2006-11-07 09:50:00,68.7,68.71,68.57,68.62,209100.0,25.0985,25.1022,25.051,25.0693,209100.0
2006-11-07 10:00:00,68.61,68.62,68.38,68.51,373900.0,25.0657,25.0693,24.9816,25.0291,373900.0
2006-11-07 10:10:00,68.51,68.78,68.5,68.77,169700.0,25.0291,25.1278,25.0255,25.1241,169700.0
2006-11-07 10:20:00,68.76,68.76,68.63,68.73,80000.0,25.1205,25.1205,25.073,25.1095,80000.0
2006-11-07 10:30:00,68.73,68.73,68.56,68.59,81100.0,25.1095,25.1095,25.0474,25.0584,81100.0
2006-11-07 10:40:00,68.58,68.62,68.51,68.61,55900.0,25.0547,25.0693,25.0291,25.0657,55900.0
2006-11-07 10:50:00,68.6,68.6,68.34,68.38,50900.0,25.062,25.062,24.967,24.9816,50900.0
2006-11-07 11:00:00,68.37,68.48,68.37,68.44,71400.0,24.978,25.0182,24.978,25.0036,71400.0
2006-11-07 11:10:00,68.44,68.57,68.41,68.55,48400.0,25.0036,25.051,24.9926,25.0437,48400.0
2006-11-07 11:20:00,68.55,68.58,68.5,68.54,136700.0,25.0437,25.0547,25.0255,25.0401,136700.0
2006-11-07 11:30:00,68.52,68.55,68.48,68.52,58300.0,25.0328,25.0437,25.0182,25.0328,58300.0
2006-11-07 11:40:00,68.51,68.63,68.49,68.63,34100.0,25.0291,25.073,25.0218,25.073,34100.0
2006-11-07 11:50:00,68.63,68.72,68.61,68.61,36600.0,25.073,25.1058,25.0657,25.0657,36600.0
2006-11-07 12:00:00,68.6,68.61,68.54,68.56,28200.0,25.062,25.0657,25.0401,25.0474,28200.0
2006-11-07 12:10:00,68.57,68.7,68.57,68.69,35200.0,25.051,25.0985,25.051,25.0949,35200.0
2006-11-07 12:20:00,68.68,68.68,68.53,68.53,22400.0,25.0912,25.0912,25.0364,25.0364,22400.0
2006-11-07 12:30:00,68.56,68.57,68.51,68.52,20400.0,25.0474,25.051,25.0291,25.0328,20400.0
2006-11-07 12:40:00,68.52,68.62,68.52,68.57,27300.0,25.0328,25.0693,25.0328,25.051,27300.0
2006-11-07 12:50:00,68.6,68.69,68.58,68.61,35800.0,25.062,25.0949,25.0547,25.0657,35800.0
2006-11-07 13:00:00,68.6,68.62,68.51,68.52,49400.0,25.062,25.0693,25.0291,25.0328,49400.0
2006-11-07 13:10:00,68.53,68.55,68.5,68.54,19600.0,25.0364,25.0437,25.0255,25.0401,19600.0
2006-11-07 13:20:00,68.51,68.51,68.11,68.15,94500.0,25.0291,25.0291,24.883,24.8976,94500.0
2006-11-07 13:30:00,68.17,68.25,68.14,68.19,47000.0,24.9049,24.9341,24.894,24.9122,47000.0
2006-11-07 13:40:00,68.19,68.3,68.17,68.21,45600.0,24.9122,24.9524,24.9049,24.9195,45600.0
2006-11-07 13:50:00,68.21,68.3,68.2,68.24,23100.0,24.9195,24.9524,24.9159,24.9305,23100.0
2006-11-07 14:00:00,68.24,68.27,68.1,68.15,33000.0,24.9305,24.9414,24.8793,24.8976,33000.0
2006-11-07 14:10:00,68.13,68.27,68.13,68.2,26100.0,24.8903,24.9414,24.8903,24.9159,26100.0
2006-11-07 14:20:00,68.2,68.2,67.98,67.98,45000.0,24.9159,24.9159,24.8355,24.8355,45000.0
2006-11-07 14:30:00,67.99,68.06,67.98,68.03,65000.0,24.8392,24.8647,24.8355,24.8538,65000.0
2006-11-07 14:40:00,68.04,68.18,68.02,68.18,38600.0,24.8574,24.9086,24.8501,24.9086,38600.0
2006-11-07 14:50:00,68.17,68.24,68.12,68.14,44800.0,24.9049,24.9305,24.8866,24.894,44800.0
2006-11-07 15:00:00,68.16,68.22,68.12,68.21,47900.0,24.9013,24.9232,24.8866,24.9195,47900.0
2006-11-07 15:10:00,68.21,68.21,68.17,68.19,30200.0,24.9195,24.9195,24.9049,24.9122,30200.0
2006-11-07 15:20:00,68.19,68.25,68.14,68.23,48900.0,24.9122,24.9341,24.894,24.9268,48900.0
2006-11-07 15:30:00,68.22,68.27,68.13,68.26,58400.0,24.9232,24.9414,24.8903,24.9378,58400.0
2006-11-07 15:40:00,68.26,68.29,68.2,68.2,79000.0,24.9378,24.9488,24.9159,24.9159,79000.0
2006-11-07 15:50:00,68.22,68.23,68.18,68.18,54300.0,24.9232,24.9268,24.9086,24.9086,54300.0
2006-11-08 09:30:00,67.6,67.66,67.54,67.64,84100.0,24.9084,24.9305,24.8863,24.9231,84100.0
2006-11-08 09:40:00,67.68,67.85,67.64,67.85,161300.0,24.9378,25.0005,24.9231,25.0005,161300.0
2006-11-08 09:50:00,67.82,67.97,67.8,67.93,114600.0,24.9894,25.0447,24.9821,25.03,114600.0
2006-11-08 10:00:00,67.93,68.08,67.86,68.06,77900.0,25.03,25.0852,25.0042,25.0779,77900.0
2006-11-08 10:10:00,68.06,68.12,68.01,68.12,81900.0,25.0779,25.1,25.0594,25.1,81900.0
2006-11-08 10:20:00,68.12,68.19,68.1,68.11,74500.0,25.1,25.1258,25.0926,25.0963,74500.0
2006-11-08 10:30:00,68.12,68.37,68.1,68.35,206000.0,25.1,25.1921,25.0926,25.1847,206000.0
2006-11-08 10:40:00,68.35,68.63,68.35,68.61,161100.0,25.1847,25.2879,25.1847,25.2805,161100.0
2006-11-08 10:50:00,68.65,68.72,68.58,68.65,103700.0,25.2953,25.3211,25.2695,25.2953,103700.0
2006-11-08 11:00:00,68.66,68.76,68.62,68.64,103200.0,25.2989,25.3358,25.2842,25.2916,103200.0
2006-11-08 11:10:00,68.65,68.65,68.51,68.57,94700.0,25.2953,25.2953,25.2437,25.2658,94700.0
2006-11-08 11:20:00,68.59,68.6,68.47,68.59,102100.0,25.2732,25.2768,25.2289,25.2732,102100.0
2006-11-08 11:30:00,68.55,68.56,68.38,68.45,50100.0,25.2584,25.2621,25.1958,25.2216,50100.0
2006-11-08 11:40:00,68.45,68.5,68.42,68.49,15100.0,25.2216,25.24,25.2105,25.2363,15100.0
2006-11-08 11:50:00,68.49,68.5,68.43,68.47,18700.0,25.2363,25.24,25.2142,25.2289,18700.0
2006-11-08 12:00:00,68.47,68.6,68.47,68.56,28300.0,25.2289,25.2768,25.2289,25.2621,28300.0
2006-11-08 12:10:00,68.56,68.68,68.45,68.68,41500.0,25.2621,25.3063,25.2216,25.3063,41500.0
2006-11-08 12:20:00,68.68,68.74,68.63,68.63,36100.0,25.3063,25.3284,25.2879,25.2879,36100.0
2006-11-08 12:30:00,68.64,68.71,68.63,68.63,31800.0,25.2916,25.3174,25.2879,25.2879,31800.0
2006-11-08 12:40:00,68.61,68.63,68.55,68.63,32100.0,25.2805,25.2879,25.2584,25.2879,32100.0
2006-11-08 12:50:00,68.63,68.7,68.46,68.49,41700.0,25.2879,25.3137,25.2253,25.2363,41700.0
2006-11-08 13:00:00,68.5,68.57,68.31,68.35,32100.0,25.24,25.2658,25.17,25.1847,32100.0
2006-11-08 13:10:00,68.36,68.59,68.36,68.58,32100.0,25.1884,25.2732,25.1884,25.2695,32100.0
2006-11-08 13:20:00,68.53,68.58,68.52,68.52,28300.0,25.251,25.2695,25.2474,25.2474,28300.0
2006-11-08 13:30:00,68.53,68.62,68.48,68.48,108300.0,25.251,25.2842,25.2326,25.2326,108300.0
2006-11-08 13:40:00,68.49,68.5,68.36,68.42,44800.0,25.2363,25.24,25.1884,25.2105,44800.0
2006-11-08 13:50:00,68.41,68.46,68.27,68.42,69500.0,25.2068,25.2253,25.1552,25.2105,69500.0
2006-11-08 14:00:00,68.4,68.4,68.23,68.3,59400.0,25.2031,25.2031,25.1405,25.1663,59400.0
2006-11-08 14:10:00,68.31,68.51,68.31,68.48,87900.0,25.17,25.2437,25.17,25.2326,87900.0
2006-11-08 14:20:00,68.49,68.59,68.49,68.57,97600.0,25.2363,25.2732,25.2363,25.2658,97600.0
2006-11-08 14:30:00,68.57,68.71,68.55,68.71,106500.0,25.2658,25.3174,25.2584,25.3174,106500.0
2006-11-08 14:40:00,68.72,68.8,68.71,68.75,57200.0,25.3211,25.3505,25.3174,25.3321,57200.0
2006-11-08 14:50:00,68.74,68.82,68.73,68.82,100800.0,25.3284,25.3579,25.3247,25.3579,100800.0
2006-11-08 15:00:00,68.82,68.87,68.79,68.85,62200.0,25.3579,25.3763,25.3468,25.369,62200.0
2006-11-08 15:10:00,68.86,68.86,68.66,68.72,43400.0,25.3726,25.3726,25.2989,25.3211,43400.0
2006-11-08 15:20:00,68.72,68.78,68.7,68.71,49500.0,25.3211,25.3432,25.3137,25.3174,49500.0
2006-11-08 15:30:00,68.71,68.81,68.7,68.75,74100.0,25.3174,25.3542,25.3137,25.3321,74100.0
2006-11-08 15:40:00,68.75,68.75,68.65,68.66,98600.0,25.3321,25.3321,25.2953,25.2989,98600.0
2006-11-08 15:50:00,68.66,68.77,68.65,68.77,193100.0,25.2989,25.3395,25.2953,25.3395,193100.0
2006-11-09 09:30:00,68.39,68.46,68.35,68.37,179500.0,25.1995,25.2253,25.1847,25.1921,179500.0
2006-11-09 09:40:00,68.37,68.43,68.27,68.31,149800.0,25.1921,25.2142,25.1552,25.17,149800.0
2006-11-09 09:50:00,68.3,68.33,68.22,68.32,113300.0,25.1663,25.1774,25.1368,25.1737,113300.0
2006-11-09 10:00:00,68.32,68.4,68.28,68.31,75000.0,25.1737,25.2031,25.1589,25.17,75000.0
2006-11-09 10:10:00,68.31,68.34,68.14,68.17,64300.0,25.17,25.181,25.1073,25.1184,64300.0
2006-11-09 10:20:00,68.17,68.29,68.17,68.28,46700.0,25.1184,25.1626,25.1184,25.1589,46700.0
2006-11-09 10:30:00,68.29,68.42,68.25,68.35,130400.0,25.1626,25.2105,25.1479,25.1847,130400.0
2006-11-09 10:40:00,68.34,68.39,68.29,68.3,78400.0,25.181,25.1995,25.1626,25.1663,78400.0
2006-11-09 10:50:00,68.31,68.51,68.3,68.51,131800.0,25.17,25.2437,25.1663,25.2437,131800.0
2006-11-09 11:00:00,68.48,68.63,68.45,68.55,100100.0,25.2326,25.2879,25.2216,25.2584,100100.0
2006-11-09 11:10:00,68.56,68.68,68.56,68.64,91000.0,25.2621,25.3063,25.2621,25.2916,91000.0
2006-11-09 11:20:00,68.62,68.72,68.61,68.67,107600.0,25.2842,25.3211,25.2805,25.3026,107600.0
2006-11-09 11:30:00,68.67,68.83,68.63,68.8,89900.0,25.3026,25.3616,25.2879,25.3505,89900.0
2006-11-09 11:40:00,68.8,68.85,68.67,68.84,74200.0,25.3505,25.369,25.3026,25.3653,74200.0
2006-11-09 11:50:00,68.83,68.84,68.69,68.78,47300.0,25.3616,25.3653,25.31,25.3432,47300.0
2006-11-09 12:00:00,68.78,68.86,68.72,68.73,92800.0,25.3432,25.3726,25.3211,25.3247,92800.0
2006-11-09 12:10:00,68.72,68.8,68.67,68.69,107200.0,25.3211,25.3505,25.3026,25.31,107200.0
2006-11-09 12:20:00,68.69,68.75,68.67,68.74,69500.0,25.31,25.3321,25.3026,25.3284,69500.0
2006-11-09 12:30:00,68.75,68.89,68.75,68.81,105600.0,25.3321,25.3837,25.3321,25.3542,105600.0
2006-11-09 12:40:00,68.8,68.81,68.78,68.79,22000.0,25.3505,25.3542,25.3432,25.3468,22000.0
2006-11-09 12:50:00,68.79,68.8,68.73,68.75,29000.0,25.3468,25.3505,25.3247,25.3321,29000.0
2006-11-09 13:00:00,68.75,68.77,68.69,68.69,45100.0,25.3321,25.3395,25.31,25.31,45100.0
2006-11-09 13:10:00,68.69,68.69,68.58,68.68,52500.0,25.31,25.31,25.2695,25.3063,52500.0
2006-11-09 13:20:00,68.69,68.76,68.6,68.6,62400.0,25.31,25.3358,25.2768,25.2768,62400.0
2006-11-09 13:30:00,68.61,68.65,68.54,68.62,72500.0,25.2805,25.2953,25.2547,25.2842,72500.0
2006-11-09 13:40:00,68.61,68.66,68.59,68.65,30700.0,25.2805,25.2989,25.2732,25.2953,30700.0
2006-11-09 13:50:00,68.65,68.69,68.61,68.69,30500.0,25.2953,25.31,25.2805,25.31,30500.0
2006-11-09 14:00:00,68.68,68.76,68.64,68.74,39800.0,25.3063,25.3358,25.2916,25.3284,39800.0
2006-11-09 14:10:00,68.74,68.75,68.51,68.58,84100.0,25.3284,25.3321,25.2437,25.2695,84100.0
2006-11-09 14:20:00,68.57,68.69,68.56,68.69,40100.0,25.2658,25.31,25.2621,25.31,40100.0
2006-11-09 14:30:00,68.69,68.7,68.57,68.58,39400.0,25.31,25.3137,25.2658,25.2695,39400.0
2006-11-09 14:40:00,68.58,68.6,68.43,68.48,67300.0,25.2695,25.2768,25.2142,25.2326,67300.0
2006-11-09 14:50:00,68.49,68.57,68.45,68.56,48100.0,25.2363,25.2658,25.2216,25.2621,48100.0
2006-11-09 15:00:00,68.55,68.55,68.39,68.49,67900.0,25.2584,25.2584,25.1995,25.2363,67900.0
2006-11-09 15:10:00,68.48,68.48,68.32,68.43,60900.0,25.2326,25.2326,25.1737,25.2142,60900.0
2006-11-09 15:20:00,68.43,68.49,68.4,68.49,43000.0,25.2142,25.2363,25.2031,25.2363,43000.0
2006-11-09 15:30:00,68.49,68.53,68.42,68.46,53900.0,25.2363,25.251,25.2105,25.2253,53900.0
2006-11-09 15:40:00,68.47,68.47,68.35,68.38,68000.0,25.2289,25.2289,25.1847,25.1958,68000.0
2006-11-09 15:50:00,68.38,68.43,68.34,68.43,113100.0,25.1958,25.2142,25.181,25.2142,113100.0
2006-11-10 09:30:00,69.11,69.11,68.94,68.95,188700.0,25.4648,25.4648,25.4021,25.4058,188700.0
2006-11-10 09:40:00,68.96,68.96,68.82,68.89,81600.0,25.4095,25.4095,25.3579,25.3837,81600.0
2006-11-10 09:50:00,68.88,69.0,68.84,69.0,70700.0,25.38,25.4242,25.3653,25.4242,70700.0
2006-11-10 10:00:00,68.99,69.04,68.83,68.83,77800.0,25.4205,25.439,25.3616,25.3616,77800.0
2006-11-10 10:10:00,68.83,68.85,68.71,68.71,62600.0,25.3616,25.369,25.3174,25.3174,62600.0
2006-11-10 10:20:00,68.71,68.78,68.69,68.74,55700.0,25.3174,25.3432,25.31,25.3284,55700.0
2006-11-10 10:30:00,68.75,68.77,68.64,68.65,65700.0,25.3321,25.3395,25.2916,25.2953,65700.0
2006-11-10 10:40:00,68.65,68.71,68.61,68.62,32600.0,25.2953,25.3174,25.2805,25.2842,32600.0
2006-11-10 10:50:00,68.63,68.65,68.57,68.65,35500.0,25.2879,25.2953,25.2658,25.2953,35500.0
2006-11-10 11:00:00,68.65,68.69,68.55,68.55,54500.0,25.2953,25.31,25.2584,25.2584,54500.0
2006-11-10 11:10:00,68.54,68.55,68.42,68.45,43400.0,25.2547,25.2584,25.2105,25.2216,43400.0
2006-11-10 11:20:00,68.44,68.48,68.29,68.4,58700.0,25.2179,25.2326,25.1626,25.2031,58700.0
2006-11-10 11:30:00,68.41,68.57,68.37,68.45,130800.0,25.2068,25.2658,25.1921,25.2216,130800.0
2006-11-10 11:40:00,68.44,68.46,68.16,68.16,92300.0,25.2179,25.2253,25.1147,25.1147,92300.0
2006-11-10 11:50:00,68.18,68.25,68.17,68.2,55000.0,25.1221,25.1479,25.1184,25.1295,55000.0
2006-11-10 12:00:00,68.21,68.33,68.21,68.33,43300.0,25.1331,25.1774,25.1331,25.1774,43300.0
2006-11-10 12:10:00,68.34,68.41,68.3,68.33,42200.0,25.181,25.2068,25.1663,25.1774,42200.0
2006-11-10 12:20:00,68.33,68.33,68.27,68.31,44500.0,25.1774,25.1774,25.1552,25.17,44500.0
2006-11-10 12:30:00,68.3,68.37,68.3,68.37,27900.0,25.1663,25.1921,25.1663,25.1921,27900.0
2006-11-10 12:40:00,68.37,68.45,68.35,68.35,43200.0,25.1921,25.2216,25.1847,25.1847,43200.0
2006-11-10 12:50:00,68.34,68.44,68.3,68.43,33300.0,25.181,25.2179,25.1663,25.2142,33300.0
2006-11-10 13:00:00,68.43,68.45,68.36,68.38,14000.0,25.2142,25.2216,25.1884,25.1958,14000.0
2006-11-10 13:10:00,68.38,68.38,68.35,68.37,22400.0,25.1958,25.1958,25.1847,25.1921,22400.0
2006-11-10 13:20:00,68.37,68.39,68.26,68.27,40300.0,25.1921,25.1995,25.1516,25.1552,40300.0
2006-11-10 13:30:00,68.27,68.31,68.24,68.26,31000.0,25.1552,25.17,25.1442,25.1516,31000.0
2006-11-10 13:40:00,68.26,68.3,68.22,68.27,19900.0,25.1516,25.1663,25.1368,25.1552,19900.0
2006-11-10 13:50:00,68.27,68.33,68.24,68.25,28100.0,25.1552,25.1774,25.1442,25.1479,28100.0
2006-11-10 14:00:00,68.24,68.24,68.17,68.18,16600.0,25.1442,25.1442,25.1184,25.1221,16600.0
2006-11-10 14:10:00,68.17,68.26,68.17,68.24,30600.0,25.1184,25.1516,25.1184,25.1442,30600.0
2006-11-10 14:20:00,68.23,68.25,68.08,68.13,36000.0,25.1405,25.1479,25.0852,25.1037,36000.0
2006-11-10 14:30:00,68.12,68.2,68.12,68.2,22400.0,25.1,25.1295,25.1,25.1295,22400.0
2006-11-10 14:40:00,68.2,68.28,68.19,68.22,17700.0,25.1295,25.1589,25.1258,25.1368,17700.0
2006-11-10 14:50:00,68.23,68.27,68.19,68.19,27100.0,25.1405,25.1552,25.1258,25.1258,27100.0
2006-11-10 15:00:00,68.19,68.26,68.18,68.25,20800.0,25.1258,25.1516,25.1221,25.1479,20800.0
2006-11-10 15:10:00,68.24,68.25,68.16,68.16,17400.0,25.1442,25.1479,25.1147,25.1147,17400.0
2006-11-10 15:20:00,68.16,68.23,68.15,68.2,32300.0,25.1147,25.1405,25.111,25.1295,32300.0
2006-11-10 15:30:00,68.21,68.32,68.21,68.27,36900.0,25.1331,25.1737,25.1331,25.1552,36900.0
2006-11-10 15:40:00,68.28,68.41,68.27,68.39,82200.0,25.1589,25.2068,25.1552,25.1995,82200.0
2006-11-10 15:50:00,68.39,68.47,68.37,68.44,141400.0,25.1995,25.2289,25.1921,25.2179,141400.0
2006-11-13 09:30:00,67.1,67.1,66.9,67.03,227300.0,24.7241,24.7241,24.6504,24.6983,227300.0
2006-11-13 09:40:00,67.03,67.1,66.88,66.94,243800.0,24.6983,24.7241,24.6431,24.6652,243800.0
2006-11-13 09:50:00,66.92,67.3,66.92,67.3,208000.0,24.6578,24.7978,24.6578,24.7978,208000.0
2006-11-13 10:00:00,67.3,67.38,67.19,67.33,255300.0,24.7978,24.8273,24.7573,24.8089,255300.0
2006-11-13 10:10:00,67.32,67.36,67.24,67.27,92300.0,24.8052,24.8199,24.7757,24.7868,92300.0
2006-11-13 10:20:00,67.27,67.36,67.24,67.36,75500.0,24.7868,24.8199,24.7757,24.8199,75500.0
2006-11-13 10:30:00,67.36,67.49,67.35,67.46,132500.0,24.8199,24.8678,24.8163,24.8568,132500.0
2006-11-13 10:40:00,67.45,67.47,67.34,67.39,70600.0,24.8531,24.8605,24.8126,24.831,70600.0
2006-11-13 10:50:00,67.39,67.45,67.25,67.25,94300.0,24.831,24.8531,24.7794,24.7794,94300.0
2006-11-13 11:00:00,67.25,67.29,67.2,67.21,120900.0,24.7794,24.7941,24.761,24.7647,120900.0
2006-11-13 11:10:00,67.21,67.3,67.21,67.24,48700.0,24.7647,24.7978,24.7647,24.7757,48700.0
2006-11-13 11:20:00,67.23,67.35,67.21,67.33,79400.0,24.772,24.8163,24.7647,24.8089,79400.0
2006-11-13 11:30:00,67.33,67.39,67.31,67.32,163000.0,24.8089,24.831,24.8015,24.8052,163000.0
2006-11-13 11:40:00,67.32,67.37,67.3,67.33,117800.0,24.8052,24.8236,24.7978,24.8089,117800.0
2006-11-13 11:50:00,67.33,67.41,67.32,67.37,65400.0,24.8089,24.8384,24.8052,24.8236,65400.0
2006-11-13 12:00:00,67.35,67.35,67.26,67.27,44400.0,24.8163,24.8163,24.7831,24.7868,44400.0
2006-11-13 12:10:00,67.28,67.42,67.27,67.4,40700.0,24.7905,24.842,24.7868,24.8347,40700.0
2006-11-13 12:20:00,67.4,67.48,67.4,67.47,31500.0,24.8347,24.8642,24.8347,24.8605,31500.0
2006-11-13 12:30:00,67.47,67.47,67.35,67.44,87300.0,24.8605,24.8605,24.8163,24.8494,87300.0
2006-11-13 12:40:00,67.46,67.47,67.36,67.37,84800.0,24.8568,24.8605,24.8199,24.8236,84800.0
2006-11-13 12:50:00,67.37,67.47,67.37,67.43,39000.0,24.8236,24.8605,24.8236,24.8457,39000.0
2006-11-13 13:00:00,67.42,67.44,67.33,67.36,44600.0,24.842,24.8494,24.8089,24.8199,44600.0
2006-11-13 13:10:00,67.36,67.41,67.34,67.39,35400.0,24.8199,24.8384,24.8126,24.831,35400.0
2006-11-13 13:20:00,67.4,67.41,67.36,67.37,16200.0,24.8347,24.8384,24.8199,24.8236,16200.0
2006-11-13 13:30:00,67.35,67.35,67.29,67.33,21600.0,24.8163,24.8163,24.7941,24.8089,21600.0
2006-11-13 13:40:00,67.32,67.34,67.24,67.24,35100.0,24.8052,24.8126,24.7757,24.7757,35100.0
2006-11-13 13:50:00,67.26,67.37,67.24,67.35,49400.0,24.7831,24.8236,24.7757,24.8163,49400.0
2006-11-13 14:00:00,67.34,67.59,67.32,67.5,195200.0,24.8126,24.9047,24.8052,24.8715,195200.0
2006-11-13 14:10:00,67.5,67.53,67.37,67.4,91400.0,24.8715,24.8826,24.8236,24.8347,91400.0
2006-11-13 14:20:00,67.4,67.4,67.28,67.34,97300.0,24.8347,24.8347,24.7905,24.8126,97300.0
2006-11-13 14:30:00,67.34,67.45,67.34,67.39,51600.0,24.8126,24.8531,24.8126,24.831,51600.0
2006-11-13 14:40:00,67.38,67.38,67.29,67.36,25900.0,24.8273,24.8273,24.7941,24.8199,25900.0
2006-11-13 14:50:00,67.36,67.42,67.34,67.42,27700.0,24.8199,24.842,24.8126,24.842,27700.0
2006-11-13 15:00:00,67.41,67.46,67.35,67.36,109000.0,24.8384,24.8568,24.8163,24.8199,109000.0
2006-11-13 15:10:00,67.36,67.36,67.26,67.26,59900.0,24.8199,24.8199,24.7831,24.7831,59900.0
2006-11-13 15:20:00,67.26,67.3,67.2,67.25,95500.0,24.7831,24.7978,24.761,24.7794,95500.0
2006-11-13 15:30:00,67.23,67.24,67.09,67.16,124000.0,24.772,24.7757,24.7205,24.7462,124000.0
2006-11-13 15:40:00,67.16,67.17,67.05,67.09,144800.0,24.7462,24.7499,24.7057,24.7205,144800.0
2006-11-13 15:50:00,67.09,67.23,67.08,67.22,173800.0,24.7205,24.772,24.7168,24.7684,173800.0
2006-11-14 09:30:00,67.37,67.47,67.27,67.27,206700.0,24.8236,24.8605,24.7868,24.7868,206700.0
2006-11-14 09:40:00,67.28,67.3,67.11,67.24,207700.0,24.7905,24.7978,24.7278,24.7757,207700.0
2006-11-14 09:50:00,67.25,67.25,66.93,67.0,143300.0,24.7794,24.7794,24.6615,24.6873,143300.0
2006-11-14 10:00:00,67.0,67.12,66.96,67.04,321400.0,24.6873,24.7315,24.6726,24.702,321400.0
2006-11-14 10:10:00,67.03,67.07,66.83,67.01,324900.0,24.6983,24.7131,24.6247,24.691,324900.0
2006-11-14 10:20:00,67.01,67.09,66.92,67.07,263800.0,24.691,24.7205,24.6578,24.7131,263800.0
2006-11-14 10:30:00,67.07,67.17,67.0,67.05,106100.0,24.7131,24.7499,24.6873,24.7057,106100.0
2006-11-14 10:40:00,67.1,67.15,67.05,67.09,56000.0,24.7241,24.7426,24.7057,24.7205,56000.0
2006-11-14 10:50:00,67.1,67.24,67.09,67.24,52200.0,24.7241,24.7757,24.7205,24.7757,52200.0
2006-11-14 11:00:00,67.24,67.36,67.21,67.28,150100.0,24.7757,24.8199,24.7647,24.7905,150100.0
2006-11-14 11:10:00,67.28,67.32,67.22,67.25,102500.0,24.7905,24.8052,24.7684,24.7794,102500.0
2006-11-14 11:20:00,67.26,67.4,67.15,67.34,164400.0,24.7831,24.8347,24.7426,24.8126,164400.0
2006-11-14 11:30:00,67.36,67.41,67.3,67.32,53700.0,24.8199,24.8384,24.7978,24.8052,53700.0
2006-11-14 11:40:00,67.33,67.44,67.26,67.3,41900.0,24.8089,24.8494,24.7831,24.7978,41900.0
2006-11-14 11:50:00,67.32,67.33,67.13,67.14,27800.0,24.8052,24.8089,24.7352,24.7389,27800.0
2006-11-14 12:00:00,67.15,67.21,67.12,67.18,32100.0,24.7426,24.7647,24.7315,24.7536,32100.0
2006-11-14 12:10:00,67.18,67.19,67.1,67.16,23900.0,24.7536,24.7573,24.7241,24.7462,23900.0
2006-11-14 12:20:00,67.18,67.28,67.16,67.24,23100.0,24.7536,24.7905,24.7462,24.7757,23100.0
2006-11-14 12:30:00,67.26,67.33,67.24,67.28,21800.0,24.7831,24.8089,24.7757,24.7905,21800.0
2006-11-14 12:40:00,67.26,67.29,67.21,67.28,17400.0,24.7831,24.7941,24.7647,24.7905,17400.0
2006-11-14 12:50:00,67.28,67.3,67.22,67.23,25900.0,24.7905,24.7978,24.7684,24.772,25900.0
2006-11-14 13:00:00,67.24,67.27,67.22,67.27,68400.0,24.7757,24.7868,24.7684,24.7868,68400.0
2006-11-14 13:10:00,67.27,67.31,67.25,67.29,31100.0,24.7868,24.8015,24.7794,24.7941,31100.0
2006-11-14 13:20:00,67.28,67.33,67.28,67.33,18600.0,24.7905,24.8089,24.7905,24.8089,18600.0
2006-11-14 13:30:00,67.34,67.41,67.33,67.33,56800.0,24.8126,24.8384,24.8089,24.8089,56800.0
2006-11-14 13:40:00,67.33,67.43,67.31,67.39,49300.0,24.8089,24.8457,24.8015,24.831,49300.0
2006-11-14 13:50:00,67.4,67.41,67.32,67.34,17200.0,24.8347,24.8384,24.8052,24.8126,17200.0
2006-11-14 14:00:00,67.35,67.35,67.21,67.32,47700.0,24.8163,24.8163,24.7647,24.8052,47700.0
2006-11-14 14:10:00,67.32,67.35,67.27,67.28,28500.0,24.8052,24.8163,24.7868,24.7905,28500.0
2006-11-14 14:20:00,67.28,67.29,67.2,67.26,33700.0,24.7905,24.7941,24.761,24.7831,33700.0
2006-11-14 14:30:00,67.27,67.38,67.23,67.37,25300.0,24.7868,24.8273,24.772,24.8236,25300.0
2006-11-14 14:40:00,67.37,67.6,67.37,67.49,69600.0,24.8236,24.9084,24.8236,24.8678,69600.0
2006-11-14 14:50:00,67.5,67.57,67.48,67.55,73900.0,24.8715,24.8973,24.8642,24.8899,73900.0
2006-11-14 15:00:00,67.55,67.64,67.55,67.6,51500.0,24.8899,24.9231,24.8899,24.9084,51500.0
2006-11-14 15:10:00,67.61,67.63,67.56,67.61,55700.0,24.9121,24.9194,24.8936,24.9121,55700.0
2006-11-14 15:20:00,67.61,67.62,67.56,67.62,49000.0,24.9121,24.9157,24.8936,24.9157,49000.0
2006-11-14 15:30:00,67.6,67.65,67.59,67.64,60400.0,24.9084,24.9268,24.9047,24.9231,60400.0
2006-11-14 15:40:00,67.63,67.65,67.59,67.64,57300.0,24.9194,24.9268,24.9047,24.9231,57300.0
2006-11-14 15:50:00,67.64,67.66,67.59,67.59,120100.0,24.9231,24.9305,24.9047,24.9047,120100.0
2006-11-15 09:30:00,67.02,67.05,66.85,67.05,207500.0,24.6947,24.7057,24.632,24.7057,207500.0
2006-11-15 09:40:00,67.07,67.15,67.02,67.11,162200.0,24.7131,24.7426,24.6947,24.7278,162200.0
2006-11-15 09:50:00,67.12,67.15,67.05,67.14,118800.0,24.7315,24.7426,24.7057,24.7389,118800.0
2006-11-15 10:00:00,67.13,67.16,67.05,67.15,139900.0,24.7352,24.7462,24.7057,24.7426,139900.0
2006-11-15 10:10:00,67.15,67.24,67.15,67.19,94100.0,24.7426,24.7757,24.7426,24.7573,94100.0
2006-11-15 10:20:00,67.2,67.29,67.12,67.29,248300.0,24.761,24.7941,24.7315,24.7941,248300.0
2006-11-15 10:30:00,67.3,67.56,67.3,67.54,365500.0,24.7978,24.8936,24.7978,24.8863,365500.0
2006-11-15 10:40:00,67.56,67.58,67.34,67.4,400400.0,24.8936,24.901,24.8126,24.8347,400400.0
2006-11-15 10:50:00,67.4,67.53,67.35,67.51,75100.0,24.8347,24.8826,24.8163,24.8752,75100.0
2006-11-15 11:00:00,67.51,67.6,67.47,67.56,117100.0,24.8752,24.9084,24.8605,24.8936,117100.0
2006-11-15 11:10:00,67.56,67.63,67.52,67.58,91100.0,24.8936,24.9194,24.8789,24.901,91100.0
2006-11-15 11:20:00,67.59,67.64,67.56,67.6,178500.0,24.9047,24.9231,24.8936,24.9084,178500.0
2006-11-15 11:30:00,67.6,67.75,67.55,67.75,104600.0,24.9084,24.9636,24.8899,24.9636,104600.0
2006-11-15 11:40:00,67.74,67.75,67.64,67.64,33900.0,24.96,24.9636,24.9231,24.9231,33900.0
2006-11-15 11:50:00,67.64,67.68,67.61,67.65,30100.0,24.9231,24.9378,24.9121,24.9268,30100.0
2006-11-15 12:00:00,67.65,67.67,67.54,67.62,64400.0,24.9268,24.9342,24.8863,24.9157,64400.0
2006-11-15 12:10:00,67.63,67.65,67.53,67.54,39600.0,24.9194,24.9268,24.8826,24.8863,39600.0
2006-11-15 12:20:00,67.54,67.54,67.4,67.46,51000.0,24.8863,24.8863,24.8347,24.8568,51000.0
2006-11-15 12:30:00,67.45,67.54,67.44,67.5,21600.0,24.8531,24.8863,24.8494,24.8715,21600.0
2006-11-15 12:40:00,67.5,67.52,67.45,67.49,25000.0,24.8715,24.8789,24.8531,24.8678,25000.0
2006-11-15 12:50:00,67.5,67.57,67.48,67.52,62500.0,24.8715,24.8973,24.8642,24.8789,62500.0
2006-11-15 13:00:00,67.52,67.52,67.47,67.49,50200.0,24.8789,24.8789,24.8605,24.8678,50200.0
2006-11-15 13:10:00,67.5,67.54,67.48,67.5,35800.0,24.8715,24.8863,24.8642,24.8715,35800.0
2006-11-15 13:20:00,67.5,67.53,67.37,67.39,30400.0,24.8715,24.8826,24.8236,24.831,30400.0
2006-11-15 13:30:00,67.39,67.46,67.37,67.42,34800.0,24.831,24.8568,24.8236,24.842,34800.0
2006-11-15 13:40:00,67.41,67.54,67.4,67.52,53300.0,24.8384,24.8863,24.8347,24.8789,53300.0
2006-11-15 13:50:00,67.51,67.55,67.5,67.51,12000.0,24.8752,24.8899,24.8715,24.8752,12000.0
2006-11-15 14:00:00,67.51,67.53,67.39,67.4,59900.0,24.8752,24.8826,24.831,24.8347,59900.0
2006-11-15 14:10:00,67.41,67.58,67.4,67.5,161700.0,24.8384,24.901,24.8347,24.8715,161700.0
2006-11-15 14:20:00,67.45,67.49,67.4,67.4,28900.0,24.8531,24.8678,24.8347,24.8347,28900.0
2006-11-15 14:30:00,67.42,67.42,67.26,67.26,69600.0,24.842,24.842,24.7831,24.7831,69600.0
2006-11-15 14:40:00,67.26,67.4,67.25,67.39,63700.0,24.7831,24.8347,24.7794,24.831,63700.0
2006-11-15 14:50:00,67.39,67.42,67.3,67.37,48100.0,24.831,24.842,24.7978,24.8236,48100.0
2006-11-15 15:00:00,67.37,67.48,67.32,67.48,68900.0,24.8236,24.8642,24.8052,24.8642,68900.0
2006-11-15 15:10:00,67.48,67.61,67.47,67.61,70500.0,24.8642,24.9121,24.8605,24.9121,70500.0
2006-11-15 15:20:00,67.61,67.64,67.58,67.64,68000.0,24.9121,24.9231,24.901,24.9231,68000.0
2006-11-15 15:30:00,67.64,67.68,67.55,67.56,94000.0,24.9231,24.9378,24.8899,24.8936,94000.0
2006-11-15 15:40:00,67.58,67.66,67.55,67.65,106800.0,24.901,24.9305,24.8899,24.9268,106800.0
2006-11-15 15:50:00,67.65,67.66,67.61,67.65,132200.0,24.9268,24.9305,24.9121,24.9268,132200.0
2006-11-16 09:30:00,68.06,68.13,68.05,68.13,28500.0,25.0779,25.1037,25.0742,25.1037,28500.0
2006-11-16 09:40:00,68.13,68.21,68.08,68.2,182500.0,25.1037,25.1331,25.0852,25.1295,182500.0
2006-11-16 09:50:00,68.2,68.29,68.18,68.23,83900.0,25.1295,25.1626,25.1221,25.1405,83900.0
2006-11-16 10:00:00,68.22,68.26,68.18,68.2,76300.0,25.1368,25.1516,25.1221,25.1295,76300.0
2006-11-16 10:10:00,68.2,68.26,68.15,68.26,43300.0,25.1295,25.1516,25.111,25.1516,43300.0
2006-11-16 10:20:00,68.26,68.32,68.22,68.29,61600.0,25.1516,25.1737,25.1368,25.1626,61600.0
2006-11-16 10:30:00,68.29,68.38,68.2,68.21,117500.0,25.1626,25.1958,25.1295,25.1331,117500.0
2006-11-16 10:40:00,68.21,68.21,67.97,67.97,128600.0,25.1331,25.1331,25.0447,25.0447,128600.0
2006-11-16 10:50:00,67.98,68.01,67.88,67.9,161600.0,25.0484,25.0594,25.0115,25.0189,161600.0
2006-11-16 11:00:00,67.91,67.92,67.77,67.79,140200.0,25.0226,25.0263,24.971,24.9784,140200.0
2006-11-16 11:10:00,67.79,67.82,67.73,67.79,65200.0,24.9784,24.9894,24.9563,24.9784,65200.0
2006-11-16 11:20:00,67.79,67.9,67.79,67.89,62900.0,24.9784,25.0189,24.9784,25.0152,62900.0
2006-11-16 11:30:00,67.88,67.93,67.54,67.56,53300.0,25.0115,25.03,24.8863,24.8936,53300.0
2006-11-16 11:40:00,67.56,67.57,67.34,67.43,56700.0,24.8936,24.8973,24.8126,24.8457,56700.0
2006-11-16 11:50:00,67.4,67.48,67.38,67.47,38100.0,24.8347,24.8642,24.8273,24.8605,38100.0
2006-11-16 12:00:00,67.45,67.55,67.37,67.46,39200.0,24.8531,24.8899,24.8236,24.8568,39200.0
2006-11-16 12:10:00,67.46,67.46,67.3,67.38,14100.0,24.8568,24.8568,24.7978,24.8273,14100.0
2006-11-16 12:20:00,67.39,67.45,67.37,67.38,17000.0,24.831,24.8531,24.8236,24.8273,17000.0
2006-11-16 12:30:00,67.37,67.7,67.35,67.36,32000.0,24.8236,24.9452,24.8163,24.8199,32000.0
2006-11-16 12:40:00,67.36,67.39,67.35,67.38,14900.0,24.8199,24.831,24.8163,24.8273,14900.0
2006-11-16 12:50:00,67.39,67.42,67.36,67.4,16400.0,24.831,24.842,24.8199,24.8347,16400.0
2006-11-16 13:00:00,67.39,67.41,67.34,67.35,20700.0,24.831,24.8384,24.8126,24.8163,20700.0
2006-11-16 13:10:00,67.34,67.35,67.24,67.25,45400.0,24.8126,24.8163,24.7757,24.7794,45400.0
2006-11-16 13:20:00,67.26,67.26,67.16,67.25,57700.0,24.7831,24.7831,24.7462,24.7794,57700.0
2006-11-16 13:30:00,67.25,67.25,67.07,67.07,23600.0,24.7794,24.7794,24.7131,24.7131,23600.0
2006-11-16 13:40:00,67.07,67.28,67.07,67.26,54500.0,24.7131,24.7905,24.7131,24.7831,54500.0
2006-11-16 13:50:00,67.26,67.3,67.08,67.09,59300.0,24.7831,24.7978,24.7168,24.7205,59300.0
2006-11-16 14:00:00,67.09,67.1,66.97,66.99,68900.0,24.7205,24.7241,24.6762,24.6836,68900.0
2006-11-16 14:10:00,67.0,67.0,66.8,66.82,76800.0,24.6873,24.6873,24.6136,24.621,76800.0
2006-11-16 14:20:00,66.82,66.96,66.78,66.9,49100.0,24.621,24.6726,24.6062,24.6504,49100.0
2006-11-16 14:30:00,66.87,66.88,66.8,66.81,27900.0,24.6394,24.6431,24.6136,24.6173,27900.0
2006-11-16 14:40:00,66.8,66.85,66.76,66.83,54700.0,24.6136,24.632,24.5989,24.6247,54700.0
2006-11-16 14:50:00,66.83,66.83,66.63,66.65,262400.0,24.6247,24.6247,24.551,24.5583,262400.0
2006-11-16 15:00:00,66.65,66.7,66.58,66.62,91500.0,24.5583,24.5768,24.5325,24.5473,91500.0
2006-11-16 15:10:00,66.62,66.69,66.62,66.68,109000.0,24.5473,24.5731,24.5473,24.5694,109000.0
2006-11-16 15:20:00,66.67,66.68,66.5,66.58,188500.0,24.5657,24.5694,24.5031,24.5325,188500.0
2006-11-16 15:30:00,66.57,66.67,66.54,66.64,285100.0,24.5289,24.5657,24.5178,24.5546,285100.0
2006-11-16 15:40:00,66.64,66.68,66.55,66.62,158800.0,24.5546,24.5694,24.5215,24.5473,158800.0
2006-11-16 15:50:00,66.61,66.65,66.59,66.65,326200.0,24.5436,24.5583,24.5362,24.5583,326200.0
2006-11-17 09:30:00,66.01,66.08,65.98,66.04,250500.0,24.3225,24.3483,24.3115,24.3336,250500.0
2006-11-17 09:40:00,66.03,66.2,66.02,66.09,454000.0,24.3299,24.3925,24.3262,24.352,454000.0
2006-11-17 09:50:00,66.07,66.28,66.05,66.25,232200.0,24.3446,24.422,24.3372,24.4109,232200.0
2006-11-17 10:00:00,66.23,66.42,66.23,66.3,164900.0,24.4036,24.4736,24.4036,24.4294,164900.0
2006-11-17 10:10:00,66.29,66.3,66.17,66.26,82900.0,24.4257,24.4294,24.3815,24.4146,82900.0
2006-11-17 10:20:00,66.25,66.4,66.25,66.39,168800.0,24.4109,24.4662,24.4109,24.4625,168800.0
2006-11-17 10:30:00,66.38,66.4,66.3,66.35,168900.0,24.4588,24.4662,24.4294,24.4478,168900.0
2006-11-17 10:40:00,66.35,66.37,66.28,66.33,176000.0,24.4478,24.4552,24.422,24.4404,176000.0
2006-11-17 10:50:00,66.36,66.36,66.16,66.18,101400.0,24.4515,24.4515,24.3778,24.3851,101400.0
2006-11-17 11:00:00,66.18,66.2,65.95,66.05,180700.0,24.3851,24.3925,24.3004,24.3372,180700.0
2006-11-17 11:10:00,66.05,66.16,66.03,66.14,160400.0,24.3372,24.3778,24.3299,24.3704,160400.0
2006-11-17 11:20:00,66.14,66.19,66.06,66.1,88700.0,24.3704,24.3888,24.3409,24.3557,88700.0
2006-11-17 11:30:00,66.1,66.13,66.04,66.07,135600.0,24.3557,24.3667,24.3336,24.3446,135600.0
2006-11-17 11:40:00,66.06,66.14,66.02,66.14,139100.0,24.3409,24.3704,24.3262,24.3704,139100.0
2006-11-17 11:50:00,66.13,66.22,66.13,66.15,91700.0,24.3667,24.3999,24.3667,24.3741,91700.0
2006-11-17 12:00:00,66.15,66.34,66.15,66.33,122000.0,24.3741,24.4441,24.3741,24.4404,122000.0
2006-11-17 12:10:00,66.33,66.36,66.27,66.35,84500.0,24.4404,24.4515,24.4183,24.4478,84500.0
2006-11-17 12:20:00,66.35,66.49,66.32,66.42,97900.0,24.4478,24.4994,24.4367,24.4736,97900.0
2006-11-17 12:30:00,66.42,66.5,66.4,66.42,125300.0,24.4736,24.5031,24.4662,24.4736,125300.0
2006-11-17 12:40:00,66.43,66.43,66.25,66.26,73400.0,24.4773,24.4773,24.4109,24.4146,73400.0
2006-11-17 12:50:00,66.26,66.34,66.25,66.3,67700.0,24.4146,24.4441,24.4109,24.4294,67700.0
2006-11-17 13:00:00,66.3,66.38,66.27,66.36,79000.0,24.4294,24.4588,24.4183,24.4515,79000.0
2006-11-17 13:10:00,66.36,66.37,66.3,66.35,90400.0,24.4515,24.4552,24.4294,24.4478,90400.0
2006-11-17 13:20:00,66.34,66.37,66.32,66.32,46100.0,24.4441,24.4552,24.4367,24.4367,46100.0
2006-11-17 13:30:00,66.32,66.33,66.27,66.31,60200.0,24.4367,24.4404,24.4183,24.433,60200.0
2006-11-17 13:40:00,66.31,66.35,66.29,66.33,47100.0,24.433,24.4478,24.4257,24.4404,47100.0
2006-11-17 13:50:00,66.32,66.33,66.27,66.29,43000.0,24.4367,24.4404,24.4183,24.4257,43000.0
2006-11-17 14:00:00,66.29,66.3,66.1,66.12,137600.0,24.4257,24.4294,24.3557,24.363,137600.0
2006-11-17 14:10:00,66.11,66.21,66.07,66.15,60500.0,24.3594,24.3962,24.3446,24.3741,60500.0
2006-11-17 14:20:00,66.15,66.21,66.12,66.2,40900.0,24.3741,24.3962,24.363,24.3925,40900.0
2006-11-17 14:30:00,66.2,66.23,66.16,66.16,74400.0,24.3925,24.4036,24.3778,24.3778,74400.0
2006-11-17 14:40:00,66.17,66.21,66.15,66.2,72400.0,24.3815,24.3962,24.3741,24.3925,72400.0
2006-11-17 14:50:00,66.19,66.24,66.18,66.23,52500.0,24.3888,24.4073,24.3851,24.4036,52500.0
2006-11-17 15:00:00,66.21,66.3,66.21,66.24,64800.0,24.3962,24.4294,24.3962,24.4073,64800.0
2006-11-17 15:10:00,66.24,66.26,66.16,66.18,61600.0,24.4073,24.4146,24.3778,24.3851,61600.0
2006-11-17 15:20:00,66.17,66.28,66.17,66.26,77500.0,24.3815,24.422,24.3815,24.4146,77500.0
2006-11-17 15:30:00,66.27,66.33,66.24,66.33,75100.0,24.4183,24.4404,24.4073,24.4404,75100.0
2006-11-17 15:40:00,66.32,66.35,66.3,66.33,80900.0,24.4367,24.4478,24.4294,24.4404,80900.0
2006-11-17 15:50:00,66.33,66.37,66.32,66.36,172800.0,24.4404,24.4552,24.4367,24.4515,172800.0
2006-11-20 09:30:00,66.0,66.15,66.0,66.07,149100.0,24.3188,24.3741,24.3188,24.3446,149100.0
2006-11-20 09:40:00,66.08,66.12,66.02,66.1,92900.0,24.3483,24.363,24.3262,24.3557,92900.0
2006-11-20 09:50:00,66.1,66.17,66.06,66.15,111500.0,24.3557,24.3815,24.3409,24.3741,111500.0
2006-11-20 10:00:00,66.15,66.23,66.06,66.11,131900.0,24.3741,24.4036,24.3409,24.3594,131900.0
2006-11-20 10:10:00,66.12,66.22,66.08,66.19,52000.0,24.363,24.3999,24.3483,24.3888,52000.0
2006-11-20 10:20:00,66.19,66.34,66.19,66.31,157700.0,24.3888,24.4441,24.3888,24.433,157700.0
2006-11-20 10:30:00,66.31,66.43,66.27,66.39,130900.0,24.433,24.4773,24.4183,24.4625,130900.0
2006-11-20 10:40:00,66.39,66.44,66.3,66.31,43300.0,24.4625,24.481,24.4294,24.433,43300.0
2006-11-20 10:50:00,66.33,66.65,66.31,66.64,78900.0,24.4404,24.5583,24.433,24.5546,78900.0
2006-11-20 11:00:00,66.64,66.66,66.53,66.55,63800.0,24.5546,24.562,24.5141,24.5215,63800.0
2006-11-20 11:10:00,66.53,66.55,66.48,66.5,81800.0,24.5141,24.5215,24.4957,24.5031,81800.0
2006-11-20 11:20:00,66.5,66.58,66.43,66.5,114400.0,24.5031,24.5325,24.4773,24.5031,114400.0
2006-11-20 11:30:00,66.5,66.69,66.4,66.66,81900.0,24.5031,24.5731,24.4662,24.562,81900.0
2006-11-20 11:40:00,66.67,66.71,66.53,66.61,57400.0,24.5657,24.5804,24.5141,24.5436,57400.0
2006-11-20 11:50:00,66.6,66.75,66.57,66.75,83000.0,24.5399,24.5952,24.5289,24.5952,83000.0
2006-11-20 12:00:00,66.74,66.74,66.63,66.67,46100.0,24.5915,24.5915,24.551,24.5657,46100.0
2006-11-20 12:10:00,66.7,66.73,66.64,66.69,50900.0,24.5768,24.5878,24.5546,24.5731,50900.0
2006-11-20 12:20:00,66.7,66.71,66.6,66.62,40500.0,24.5768,24.5804,24.5399,24.5473,40500.0
2006-11-20 12:30:00,66.61,66.62,66.52,66.61,25600.0,24.5436,24.5473,24.5104,24.5436,25600.0
2006-11-20 12:40:00,66.6,66.61,66.5,66.55,29700.0,24.5399,24.5436,24.5031,24.5215,29700.0
2006-11-20 12:50:00,66.52,66.67,66.5,66.61,44100.0,24.5104,24.5657,24.5031,24.5436,44100.0
2006-11-20 13:00:00,66.6,66.61,66.49,66.51,45100.0,24.5399,24.5436,24.4994,24.5067,45100.0
2006-11-20 13:10:00,66.52,66.53,66.38,66.4,62300.0,24.5104,24.5141,24.4588,24.4662,62300.0
2006-11-20 13:20:00,66.41,66.46,66.37,66.4,35700.0,24.4699,24.4883,24.4552,24.4662,35700.0
2006-11-20 13:30:00,66.41,66.42,66.35,66.37,45600.0,24.4699,24.4736,24.4478,24.4552,45600.0
2006-11-20 13:40:00,66.37,66.45,66.37,66.39,35900.0,24.4552,24.4846,24.4552,24.4625,35900.0
2006-11-20 13:50:00,66.39,66.46,66.38,66.4,32000.0,24.4625,24.4883,24.4588,24.4662,32000.0
2006-11-20 14:00:00,66.4,66.47,66.31,66.31,43400.0,24.4662,24.492,24.433,24.433,43400.0
2006-11-20 14:10:00,66.29,66.36,66.27,66.28,36300.0,24.4257,24.4515,24.4183,24.422,36300.0
2006-11-20 14:20:00,66.26,66.34,66.21,66.32,68600.0,24.4146,24.4441,24.3962,24.4367,68600.0
2006-11-20 14:30:00,66.32,66.36,66.26,66.35,63100.0,24.4367,24.4515,24.4146,24.4478,63100.0
2006-11-20 14:40:00,66.35,66.35,66.2,66.29,70200.0,24.4478,24.4478,24.3925,24.4257,70200.0
2006-11-20 14:50:00,66.29,66.35,66.28,66.35,30500.0,24.4257,24.4478,24.422,24.4478,30500.0
2006-11-20 15:00:00,66.36,66.36,66.26,66.3,43800.0,24.4515,24.4515,24.4146,24.4294,43800.0
2006-11-20 15:10:00,66.3,66.3,66.25,66.3,38600.0,24.4294,24.4294,24.4109,24.4294,38600.0
2006-11-20 15:20:00,66.3,66.3,66.21,66.26,67100.0,24.4294,24.4294,24.3962,24.4146,67100.0
2006-11-20 15:30:00,66.27,66.32,66.26,66.3,67300.0,24.4183,24.4367,24.4146,24.4294,67300.0
2006-11-20 15:40:00,66.29,66.29,66.23,66.25,68900.0,24.4257,24.4257,24.4036,24.4109,68900.0
2006-11-20 15:50:00,66.24,66.29,66.2,66.23,118100.0,24.4073,24.4257,24.3925,24.4036,118100.0
2006-11-21 09:30:00,66.65,66.72,66.6,66.7,122100.0,24.5583,24.5841,24.5399,24.5768,122100.0
2006-11-21 09:40:00,66.7,66.75,66.64,66.68,66500.0,24.5768,24.5952,24.5546,24.5694,66500.0
2006-11-21 09:50:00,66.68,66.74,66.63,66.66,91200.0,24.5694,24.5915,24.551,24.562,91200.0
2006-11-21 10:00:00,66.66,66.77,66.64,66.75,99600.0,24.562,24.6025,24.5546,24.5952,99600.0
2006-11-21 10:10:00,66.75,66.83,66.74,66.83,113500.0,24.5952,24.6247,24.5915,24.6247,113500.0
2006-11-21 10:20:00,66.82,66.85,66.73,66.78,174100.0,24.621,24.632,24.5878,24.6062,174100.0
2006-11-21 10:30:00,66.79,66.8,66.72,66.72,179400.0,24.6099,24.6136,24.5841,24.5841,179400.0
2006-11-21 10:40:00,66.73,66.76,66.7,66.74,178600.0,24.5878,24.5989,24.5768,24.5915,178600.0
2006-11-21 10:50:00,66.75,66.8,66.62,66.7,174100.0,24.5952,24.6136,24.5473,24.5768,174100.0
2006-11-21 11:00:00,66.71,66.76,66.64,66.66,166800.0,24.5804,24.5989,24.5546,24.562,166800.0
2006-11-21 11:10:00,66.66,66.66,66.51,66.54,199200.0,24.562,24.562,24.5067,24.5178,199200.0
2006-11-21 11:20:00,66.54,66.67,66.49,66.6,83800.0,24.5178,24.5657,24.4994,24.5399,83800.0
2006-11-21 11:30:00,66.59,66.59,66.53,66.58,25400.0,24.5362,24.5362,24.5141,24.5325,25400.0
2006-11-21 11:40:00,66.59,66.67,66.58,66.64,16700.0,24.5362,24.5657,24.5325,24.5546,16700.0
2006-11-21 11:50:00,66.64,66.71,66.63,66.64,20100.0,24.5546,24.5804,24.551,24.5546,20100.0
2006-11-21 12:00:00,66.64,66.72,66.62,66.7,34400.0,24.5546,24.5841,24.5473,24.5768,34400.0
2006-11-21 12:10:00,66.69,66.7,66.62,66.66,22000.0,24.5731,24.5768,24.5473,24.562,22000.0
2006-11-21 12:20:00,66.65,66.73,66.63,66.72,13600.0,24.5583,24.5878,24.551,24.5841,13600.0
2006-11-21 12:30:00,66.7,66.72,66.65,66.72,11000.0,24.5768,24.5841,24.5583,24.5841,11000.0
2006-11-21 12:40:00,66.74,66.77,66.69,66.69,16200.0,24.5915,24.6025,24.5731,24.5731,16200.0
2006-11-21 12:50:00,66.67,66.67,66.61,66.62,18600.0,24.5657,24.5657,24.5436,24.5473,18600.0
2006-11-21 13:00:00,66.64,66.7,66.62,66.7,25900.0,24.5546,24.5768,24.5473,24.5768,25900.0
2006-11-21 13:10:00,66.7,66.7,66.63,66.66,20700.0,24.5768,24.5768,24.551,24.562,20700.0
2006-11-21 13:20:00,66.66,66.72,66.65,66.7,16400.0,24.562,24.5841,24.5583,24.5768,16400.0
2006-11-21 13:30:00,66.72,66.77,66.68,66.72,52300.0,24.5841,24.6025,24.5694,24.5841,52300.0
2006-11-21 13:40:00,66.72,66.9,66.72,66.9,60400.0,24.5841,24.6504,24.5841,24.6504,60400.0
2006-11-21 13:50:00,66.9,66.93,66.86,66.89,29500.0,24.6504,24.6615,24.6357,24.6468,29500.0
2006-11-21 14:00:00,66.9,66.92,66.88,66.9,11700.0,24.6504,24.6578,24.6431,24.6504,11700.0
2006-11-21 14:10:00,66.9,66.97,66.89,66.91,36800.0,24.6504,24.6762,24.6468,24.6541,36800.0
2006-11-21 14:20:00,66.93,67.0,66.9,66.99,42900.0,24.6615,24.6873,24.6504,24.6836,42900.0
2006-11-21 14:30:00,67.0,67.05,66.96,67.02,57500.0,24.6873,24.7057,24.6726,24.6947,57500.0
2006-11-21 14:40:00,67.02,67.03,66.91,66.93,53800.0,24.6947,24.6983,24.6541,24.6615,53800.0
2006-11-21 14:50:00,66.95,66.97,66.87,66.92,37000.0,24.6689,24.6762,24.6394,24.6578,37000.0
2006-11-21 15:00:00,66.92,66.92,66.9,66.91,25600.0,24.6578,24.6578,24.6504,24.6541,25600.0
2006-11-21 15:10:00,66.92,67.0,66.91,66.98,82200.0,24.6578,24.6873,24.6541,24.6799,82200.0
2006-11-21 15:20:00,66.97,67.07,66.95,67.02,46700.0,24.6762,24.7131,24.6689,24.6947,46700.0
2006-11-21 15:30:00,67.03,67.06,66.99,67.02,40000.0,24.6983,24.7094,24.6836,24.6947,40000.0
2006-11-21 15:40:00,67.02,67.05,66.98,67.01,41800.0,24.6947,24.7057,24.6799,24.691,41800.0
2006-11-21 15:50:00,67.01,67.04,66.96,66.96,98800.0,24.691,24.702,24.6726,24.6726,98800.0
2006-11-22 09:30:00,66.95,67.08,66.91,67.07,134100.0,24.6689,24.7168,24.6541,24.7131,134100.0
2006-11-22 09:40:00,67.08,67.13,67.07,67.09,64800.0,24.7168,24.7352,24.7131,24.7205,64800.0
2006-11-22 09:50:00,67.09,67.09,67.03,67.06,52800.0,24.7205,24.7205,24.6983,24.7094,52800.0
2006-11-22 10:00:00,67.05,67.07,66.87,66.94,155400.0,24.7057,24.7131,24.6394,24.6652,155400.0
2006-11-22 10:10:00,66.94,66.97,66.85,66.94,44800.0,24.6652,24.6762,24.632,24.6652,44800.0
2006-11-22 10:20:00,66.95,67.08,66.94,66.96,27900.0,24.6689,24.7168,24.6652,24.6726,27900.0
2006-11-22 10:30:00,66.96,66.98,66.39,66.39,250400.0,24.6726,24.6799,24.4625,24.4625,250400.0
2006-11-22 10:40:00,66.37,66.49,66.34,66.44,267600.0,24.4552,24.4994,24.4441,24.481,267600.0
2006-11-22 10:50:00,66.45,66.5,66.34,66.35,87500.0,24.4846,24.5031,24.4441,24.4478,87500.0
2006-11-22 11:00:00,66.36,66.53,66.35,66.49,81000.0,24.4515,24.5141,24.4478,24.4994,81000.0
2006-11-22 11:10:00,66.49,66.49,66.28,66.35,84300.0,24.4994,24.4994,24.422,24.4478,84300.0
2006-11-22 11:20:00,66.35,66.4,66.34,66.37,48600.0,24.4478,24.4662,24.4441,24.4552,48600.0
2006-11-22 11:30:00,66.37,66.4,66.35,66.38,47300.0,24.4552,24.4662,24.4478,24.4588,47300.0
2006-11-22 11:40:00,66.39,66.4,66.36,66.38,14100.0,24.4625,24.4662,24.4515,24.4588,14100.0
2006-11-22 11:50:00,66.38,66.39,66.33,66.37,15500.0,24.4588,24.4625,24.4404,24.4552,15500.0
2006-11-22 12:00:00,66.36,66.4,66.32,66.39,30100.0,24.4515,24.4662,24.4367,24.4625,30100.0
2006-11-22 12:10:00,66.4,66.47,66.36,66.37,39000.0,24.4662,24.492,24.4515,24.4552,39000.0
2006-11-22 12:20:00,66.36,66.49,66.36,66.48,48200.0,24.4515,24.4994,24.4515,24.4957,48200.0
2006-11-22 12:30:00,66.48,66.63,66.47,66.55,59300.0,24.4957,24.551,24.492,24.5215,59300.0
2006-11-22 12:40:00,66.55,66.66,66.49,66.63,57300.0,24.5215,24.562,24.4994,24.551,57300.0
2006-11-22 12:50:00,66.62,66.63,66.54,66.57,20200.0,24.5473,24.551,24.5178,24.5289,20200.0
2006-11-22 13:00:00,66.56,66.56,66.5,66.51,20300.0,24.5252,24.5252,24.5031,24.5067,20300.0
2006-11-22 13:10:00,66.5,66.53,66.43,66.44,37200.0,24.5031,24.5141,24.4773,24.481,37200.0
2006-11-22 13:20:00,66.43,66.59,66.41,66.57,30500.0,24.4773,24.5362,24.4699,24.5289,30500.0
2006-11-22 13:30:00,66.57,66.64,66.53,66.56,21900.0,24.5289,24.5546,24.5141,24.5252,21900.0
2006-11-22 13:40:00,66.57,66.62,66.56,66.6,14800.0,24.5289,24.5473,24.5252,24.5399,14800.0
2006-11-22 13:50:00,66.61,66.69,66.54,66.68,38600.0,24.5436,24.5731,24.5178,24.5694,38600.0
2006-11-22 14:00:00,66.68,66.7,66.6,66.61,57600.0,24.5694,24.5768,24.5399,24.5436,57600.0
2006-11-22 14:10:00,66.64,66.65,66.49,66.53,65700.0,24.5546,24.5583,24.4994,24.5141,65700.0
2006-11-22 14:20:00,66.57,66.63,66.51,66.61,45600.0,24.5289,24.551,24.5067,24.5436,45600.0
2006-11-22 14:30:00,66.61,66.63,66.58,66.61,18600.0,24.5436,24.551,24.5325,24.5436,18600.0
2006-11-22 14:40:00,66.6,66.71,66.6,66.69,28600.0,24.5399,24.5804,24.5399,24.5731,28600.0
2006-11-22 14:50:00,66.7,66.71,66.61,66.62,38400.0,24.5768,24.5804,24.5436,24.5473,38400.0
2006-11-22 15:00:00,66.63,66.63,66.6,66.63,42900.0,24.551,24.551,24.5399,24.551,42900.0
2006-11-22 15:10:00,66.62,66.62,66.5,66.53,36400.0,24.5473,24.5473,24.5031,24.5141,36400.0
2006-11-22 15:20:00,66.54,66.58,66.52,66.57,20300.0,24.5178,24.5325,24.5104,24.5289,20300.0
2006-11-22 15:30:00,66.58,66.59,66.56,66.58,16400.0,24.5325,24.5362,24.5252,24.5325,16400.0
2006-11-22 15:40:00,66.6,66.6,66.55,66.59,30300.0,24.5399,24.5399,24.5215,24.5362,30300.0
2006-11-22 15:50:00,66.6,66.63,66.57,66.57,48700.0,24.5399,24.551,24.5289,24.5289,48700.0
2006-11-24 09:30:00,66.0,66.06,65.75,66.01,499800.0,24.3188,24.3409,24.2267,24.3225,499800.0
2006-11-24 09:40:00,66.02,66.18,66.01,66.11,124500.0,24.3262,24.3851,24.3225,24.3594,124500.0
2006-11-24 09:50:00,66.11,66.18,66.04,66.15,69900.0,24.3594,24.3851,24.3336,24.3741,69900.0
2006-11-24 10:00:00,66.15,66.28,66.15,66.26,138700.0,24.3741,24.422,24.3741,24.4146,138700.0
2006-11-24 10:10:00,66.26,66.4,66.25,66.39,167500.0,24.4146,24.4662,24.4109,24.4625,167500.0
2006-11-24 10:20:00,66.39,66.49,66.29,66.36,109600.0,24.4625,24.4994,24.4257,24.4515,109600.0
2006-11-24 10:30:00,66.36,66.48,66.36,66.43,55000.0,24.4515,24.4957,24.4515,24.4773,55000.0
2006-11-24 10:40:00,66.42,66.45,66.4,66.42,25900.0,24.4736,24.4846,24.4662,24.4736,25900.0
2006-11-24 10:50:00,66.45,66.47,66.4,66.45,33600.0,24.4846,24.492,24.4662,24.4846,33600.0
2006-11-24 11:00:00,66.45,66.48,66.43,66.45,55800.0,24.4846,24.4957,24.4773,24.4846,55800.0
2006-11-24 11:10:00,66.44,66.54,66.43,66.54,26900.0,24.481,24.5178,24.4773,24.5178,26900.0
2006-11-24 11:20:00,66.52,66.61,66.51,66.55,53100.0,24.5104,24.5436,24.5067,24.5215,53100.0
2006-11-24 11:30:00,66.53,66.56,66.51,66.51,14900.0,24.5141,24.5252,24.5067,24.5067,14900.0
2006-11-24 11:40:00,66.5,66.52,66.43,66.44,16600.0,24.5031,24.5104,24.4773,24.481,16600.0
2006-11-24 11:50:00,66.43,66.49,66.43,66.45,21500.0,24.4773,24.4994,24.4773,24.4846,21500.0
2006-11-24 12:00:00,66.45,66.46,66.44,66.46,34300.0,24.4846,24.4883,24.481,24.4883,34300.0
2006-11-24 12:10:00,66.45,66.51,66.44,66.48,61600.0,24.4846,24.5067,24.481,24.4957,61600.0
2006-11-24 12:20:00,66.48,66.54,66.48,66.51,26300.0,24.4957,24.5178,24.4957,24.5067,26300.0
2006-11-24 12:30:00,66.51,66.52,66.48,66.49,44000.0,24.5067,24.5104,24.4957,24.4994,44000.0
2006-11-24 12:40:00,66.48,66.54,66.46,66.5,72100.0,24.4957,24.5178,24.4883,24.5031,72100.0
2006-11-24 12:50:00,66.51,66.53,66.47,66.49,52400.0,24.5067,24.5141,24.492,24.4994,52400.0
2006-11-24 13:00:00,66.5,66.5,66.5,66.5,17400.0,24.5031,24.5031,24.5031,24.5031,17400.0
2006-11-24 13:10:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:20:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:40:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 13:50:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:00:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:10:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:20:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:40:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:50:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:00:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:10:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:20:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:40:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:50:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-27 09:30:00,66.61,66.82,66.61,66.82,29100.0,24.5436,24.621,24.5436,24.621,29100.0
2006-11-27 09:40:00,66.82,66.84,66.7,66.71,191600.0,24.621,24.6283,24.5768,24.5804,191600.0
2006-11-27 09:50:00,66.72,66.75,66.43,66.46,163900.0,24.5841,24.5952,24.4773,24.4883,163900.0
2006-11-27 10:00:00,66.46,66.69,66.44,66.68,128100.0,24.4883,24.5731,24.481,24.5694,128100.0
2006-11-27 10:10:00,66.68,66.68,66.38,66.54,179800.0,24.5694,24.5694,24.4588,24.5178,179800.0
2006-11-27 10:20:00,66.52,66.65,66.49,66.58,71700.0,24.5104,24.5583,24.4994,24.5325,71700.0
2006-11-27 10:30:00,66.58,66.71,66.58,66.66,87600.0,24.5325,24.5804,24.5325,24.562,87600.0
2006-11-27 10:40:00,66.65,66.65,66.54,66.57,78900.0,24.5583,24.5583,24.5178,24.5289,78900.0
2006-11-27 10:50:00,66.56,66.79,66.55,66.76,117500.0,24.5252,24.6099,24.5215,24.5989,117500.0
2006-11-27 11:00:00,66.76,66.77,66.59,66.68,144600.0,24.5989,24.6025,24.5362,24.5694,144600.0
2006-11-27 11:10:00,66.66,66.68,66.43,66.49,85500.0,24.562,24.5694,24.4773,24.4994,85500.0
2006-11-27 11:20:00,66.49,66.59,66.47,66.47,105600.0,24.4994,24.5362,24.492,24.492,105600.0
2006-11-27 11:30:00,66.48,66.49,66.35,66.37,91400.0,24.4957,24.4994,24.4478,24.4552,91400.0
2006-11-27 11:40:00,66.37,66.45,66.31,66.45,43300.0,24.4552,24.4846,24.433,24.4846,43300.0
2006-11-27 11:50:00,66.45,66.47,66.38,66.4,56200.0,24.4846,24.492,24.4588,24.4662,56200.0
2006-11-27 12:00:00,66.39,66.39,66.32,66.38,50300.0,24.4625,24.4625,24.4367,24.4588,50300.0
2006-11-27 12:10:00,66.39,66.49,66.35,66.48,55800.0,24.4625,24.4994,24.4478,24.4957,55800.0
2006-11-27 12:20:00,66.49,66.5,66.45,66.45,33900.0,24.4994,24.5031,24.4846,24.4846,33900.0
2006-11-27 12:30:00,66.46,66.51,66.44,66.48,50600.0,24.4883,24.5067,24.481,24.4957,50600.0
2006-11-27 12:40:00,66.48,66.5,66.43,66.46,47100.0,24.4957,24.5031,24.4773,24.4883,47100.0
2006-11-27 12:50:00,66.46,66.47,66.44,66.45,46900.0,24.4883,24.492,24.481,24.4846,46900.0
2006-11-27 13:00:00,66.44,66.45,66.3,66.32,37300.0,24.481,24.4846,24.4294,24.4367,37300.0
2006-11-27 13:10:00,66.33,66.36,66.29,66.3,21900.0,24.4404,24.4515,24.4257,24.4294,21900.0
2006-11-27 13:20:00,66.3,66.38,66.28,66.36,53500.0,24.4294,24.4588,24.422,24.4515,53500.0
2006-11-27 13:30:00,66.36,66.37,66.27,66.29,44600.0,24.4515,24.4552,24.4183,24.4257,44600.0
2006-11-27 13:40:00,66.29,66.35,66.29,66.33,38500.0,24.4257,24.4478,24.4257,24.4404,38500.0
2006-11-27 13:50:00,66.33,66.35,66.31,66.34,23800.0,24.4404,24.4478,24.433,24.4441,23800.0
2006-11-27 14:00:00,66.34,66.35,66.24,66.24,37300.0,24.4441,24.4478,24.4073,24.4073,37300.0
2006-11-27 14:10:00,66.24,66.25,66.14,66.23,63300.0,24.4073,24.4109,24.3704,24.4036,63300.0
2006-11-27 14:20:00,66.23,66.35,66.19,66.35,46600.0,24.4036,24.4478,24.3888,24.4478,46600.0
2006-11-27 14:30:00,66.34,66.4,66.3,66.39,34700.0,24.4441,24.4662,24.4294,24.4625,34700.0
2006-11-27 14:40:00,66.4,66.45,66.32,66.38,46200.0,24.4662,24.4846,24.4367,24.4588,46200.0
2006-11-27 14:50:00,66.38,66.38,66.3,66.33,46600.0,24.4588,24.4588,24.4294,24.4404,46600.0
2006-11-27 15:00:00,66.32,66.36,66.3,66.36,92400.0,24.4367,24.4515,24.4294,24.4515,92400.0
2006-11-27 15:10:00,66.36,66.37,66.32,66.35,61400.0,24.4515,24.4552,24.4367,24.4478,61400.0
2006-11-27 15:20:00,66.35,66.37,66.29,66.37,55800.0,24.4478,24.4552,24.4257,24.4552,55800.0
2006-11-27 15:30:00,66.38,66.4,66.37,66.37,60800.0,24.4588,24.4662,24.4552,24.4552,60800.0
2006-11-27 15:40:00,66.37,66.39,66.34,66.37,101700.0,24.4552,24.4625,24.4441,24.4552,101700.0
2006-11-27 15:50:00,66.38,66.41,66.34,66.35,132400.0,24.4588,24.4699,24.4441,24.4478,132400.0
2006-11-28 09:30:00,66.69,66.76,66.67,66.73,112800.0,24.5731,24.5989,24.5657,24.5878,112800.0
2006-11-28 09:40:00,66.73,66.81,66.65,66.81,72800.0,24.5878,24.6173,24.5583,24.6173,72800.0
2006-11-28 09:50:00,66.82,66.95,66.82,66.86,94600.0,24.621,24.6689,24.621,24.6357,94600.0
2006-11-28 10:00:00,66.86,66.99,66.77,66.88,148900.0,24.6357,24.6836,24.6025,24.6431,148900.0
2006-11-28 10:10:00,66.89,66.97,66.73,66.95,123200.0,24.6468,24.6762,24.5878,24.6689,123200.0
2006-11-28 10:20:00,66.95,67.1,66.93,67.01,152300.0,24.6689,24.7241,24.6615,24.691,152300.0
2006-11-28 10:30:00,67.0,67.07,66.94,67.04,91900.0,24.6873,24.7131,24.6652,24.702,91900.0
2006-11-28 10:40:00,67.03,67.12,66.98,67.08,70800.0,24.6983,24.7315,24.6799,24.7168,70800.0
2006-11-28 10:50:00,67.08,67.09,66.88,66.97,122600.0,24.7168,24.7205,24.6431,24.6762,122600.0
2006-11-28 11:00:00,66.98,67.08,66.92,67.02,95200.0,24.6799,24.7168,24.6578,24.6947,95200.0
2006-11-28 11:10:00,67.03,67.18,66.97,67.18,62400.0,24.6983,24.7536,24.6762,24.7536,62400.0
2006-11-28 11:20:00,67.17,67.18,66.99,67.15,78000.0,24.7499,24.7536,24.6836,24.7426,78000.0
2006-11-28 11:30:00,67.15,67.16,67.06,67.15,50000.0,24.7426,24.7462,24.7094,24.7426,50000.0
2006-11-28 11:40:00,67.15,67.2,67.0,67.01,35000.0,24.7426,24.761,24.6873,24.691,35000.0
2006-11-28 11:50:00,67.01,67.05,66.94,66.95,32800.0,24.691,24.7057,24.6652,24.6689,32800.0
2006-11-28 12:00:00,66.95,66.99,66.9,66.96,39000.0,24.6689,24.6836,24.6504,24.6726,39000.0
2006-11-28 12:10:00,66.97,67.03,66.97,66.98,14700.0,24.6762,24.6983,24.6762,24.6799,14700.0
2006-11-28 12:20:00,66.97,67.01,66.95,66.99,68800.0,24.6762,24.691,24.6689,24.6836,68800.0
2006-11-28 12:30:00,66.99,67.0,66.8,66.85,65600.0,24.6836,24.6873,24.6136,24.632,65600.0
2006-11-28 12:40:00,66.83,66.83,66.74,66.79,79900.0,24.6247,24.6247,24.5915,24.6099,79900.0
2006-11-28 12:50:00,66.79,66.92,66.78,66.9,56900.0,24.6099,24.6578,24.6062,24.6504,56900.0
2006-11-28 13:00:00,66.89,67.05,66.86,66.98,90400.0,24.6468,24.7057,24.6357,24.6799,90400.0
2006-11-28 13:10:00,66.97,67.02,66.91,66.95,44300.0,24.6762,24.6947,24.6541,24.6689,44300.0
2006-11-28 13:20:00,66.94,67.02,66.9,66.97,21900.0,24.6652,24.6947,24.6504,24.6762,21900.0
2006-11-28 13:30:00,66.96,67.03,66.93,67.03,8100.0,24.6726,24.6983,24.6615,24.6983,8100.0
2006-11-28 13:40:00,67.04,67.04,66.94,66.94,26600.0,24.702,24.702,24.6652,24.6652,26600.0
2006-11-28 13:50:00,66.95,67.0,66.93,66.97,11400.0,24.6689,24.6873,24.6615,24.6762,11400.0
2006-11-28 14:00:00,66.95,67.01,66.95,66.98,14200.0,24.6689,24.691,24.6689,24.6799,14200.0
2006-11-28 14:10:00,66.98,67.01,66.95,66.97,48600.0,24.6799,24.691,24.6689,24.6762,48600.0
2006-11-28 14:20:00,66.96,67.23,66.95,67.23,73100.0,24.6726,24.772,24.6689,24.772,73100.0
2006-11-28 14:30:00,67.22,67.23,67.15,67.18,51100.0,24.7684,24.772,24.7426,24.7536,51100.0
2006-11-28 14:40:00,67.19,67.24,67.15,67.21,62700.0,24.7573,24.7757,24.7426,24.7647,62700.0
2006-11-28 14:50:00,67.21,67.26,67.17,67.26,58000.0,24.7647,24.7831,24.7499,24.7831,58000.0
2006-11-28 15:00:00,67.26,67.26,67.2,67.22,37700.0,24.7831,24.7831,24.761,24.7684,37700.0
2006-11-28 15:10:00,67.23,67.3,67.21,67.3,91500.0,24.772,24.7978,24.7647,24.7978,91500.0
2006-11-28 15:20:00,67.3,67.34,67.24,67.25,32800.0,24.7978,24.8126,24.7757,24.7794,32800.0
2006-11-28 15:30:00,67.25,67.32,67.23,67.32,52200.0,24.7794,24.8052,24.772,24.8052,52200.0
2006-11-28 15:40:00,67.32,67.37,67.3,67.32,118300.0,24.8052,24.8236,24.7978,24.8052,118300.0
2006-11-28 15:50:00,67.32,67.35,67.27,67.33,130500.0,24.8052,24.8163,24.7868,24.8089,130500.0
2006-11-29 09:30:00,67.35,67.36,67.17,67.2,206900.0,24.8163,24.8199,24.7499,24.761,206900.0
2006-11-29 09:40:00,67.18,67.3,67.16,67.29,115500.0,24.7536,24.7978,24.7462,24.7941,115500.0
2006-11-29 09:50:00,67.28,67.3,67.2,67.22,64500.0,24.7905,24.7978,24.761,24.7684,64500.0
2006-11-29 10:00:00,67.22,67.28,67.11,67.26,112000.0,24.7684,24.7905,24.7278,24.7831,112000.0
2006-11-29 10:10:00,67.24,67.35,67.24,67.34,80700.0,24.7757,24.8163,24.7757,24.8126,80700.0
2006-11-29 10:20:00,67.34,67.35,67.22,67.22,62800.0,24.8126,24.8163,24.7684,24.7684,62800.0
2006-11-29 10:30:00,67.23,67.62,67.23,67.54,270900.0,24.772,24.9157,24.772,24.8863,270900.0
2006-11-29 10:40:00,67.54,67.66,67.47,67.51,232500.0,24.8863,24.9305,24.8605,24.8752,232500.0
2006-11-29 10:50:00,67.5,67.6,67.44,67.59,104000.0,24.8715,24.9084,24.8494,24.9047,104000.0
2006-11-29 11:00:00,67.59,67.69,67.54,67.68,134400.0,24.9047,24.9415,24.8863,24.9378,134400.0
2006-11-29 11:10:00,67.68,67.69,67.55,67.62,107200.0,24.9378,24.9415,24.8899,24.9157,107200.0
2006-11-29 11:20:00,67.61,67.68,67.54,67.68,120200.0,24.9121,24.9378,24.8863,24.9378,120200.0
2006-11-29 11:30:00,67.63,67.65,67.54,67.59,35900.0,24.9194,24.9268,24.8863,24.9047,35900.0
2006-11-29 11:40:00,67.6,67.62,67.51,67.58,22500.0,24.9084,24.9157,24.8752,24.901,22500.0
2006-11-29 11:50:00,67.56,67.64,67.56,67.62,34800.0,24.8936,24.9231,24.8936,24.9157,34800.0
2006-11-29 12:00:00,67.62,67.64,67.57,67.62,40600.0,24.9157,24.9231,24.8973,24.9157,40600.0
2006-11-29 12:10:00,67.63,67.69,67.59,67.69,156500.0,24.9194,24.9415,24.9047,24.9415,156500.0
2006-11-29 12:20:00,67.69,67.78,67.64,67.75,112000.0,24.9415,24.9747,24.9231,24.9636,112000.0
2006-11-29 12:30:00,67.75,67.79,67.66,67.79,36400.0,24.9636,24.9784,24.9305,24.9784,36400.0
2006-11-29 12:40:00,67.79,67.84,67.77,67.83,45600.0,24.9784,24.9968,24.971,24.9931,45600.0
2006-11-29 12:50:00,67.8,67.95,67.8,67.9,52700.0,24.9821,25.0373,24.9821,25.0189,52700.0
2006-11-29 13:00:00,67.9,67.91,67.78,67.8,42600.0,25.0189,25.0226,24.9747,24.9821,42600.0
2006-11-29 13:10:00,67.8,67.88,67.77,67.83,48700.0,24.9821,25.0115,24.971,24.9931,48700.0
2006-11-29 13:20:00,67.84,67.89,67.75,67.75,62000.0,24.9968,25.0152,24.9636,24.9636,62000.0
2006-11-29 13:30:00,67.73,67.73,67.6,67.71,86900.0,24.9563,24.9563,24.9084,24.9489,86900.0
2006-11-29 13:40:00,67.71,67.74,67.63,67.74,49300.0,24.9489,24.96,24.9194,24.96,49300.0
2006-11-29 13:50:00,67.74,67.76,67.66,67.75,34700.0,24.96,24.9673,24.9305,24.9636,34700.0
2006-11-29 14:00:00,67.75,67.78,67.66,67.68,26600.0,24.9636,24.9747,24.9305,24.9378,26600.0
2006-11-29 14:10:00,67.68,67.79,67.68,67.76,35900.0,24.9378,24.9784,24.9378,24.9673,35900.0
2006-11-29 14:20:00,67.77,67.84,67.71,67.79,77900.0,24.971,24.9968,24.9489,24.9784,77900.0
2006-11-29 14:30:00,67.8,67.88,67.74,67.87,41500.0,24.9821,25.0115,24.96,25.0079,41500.0
2006-11-29 14:40:00,67.85,67.96,67.83,67.95,54300.0,25.0005,25.041,24.9931,25.0373,54300.0
2006-11-29 14:50:00,67.95,68.07,67.95,68.02,85000.0,25.0373,25.0816,25.0373,25.0631,85000.0
2006-11-29 15:00:00,68.03,68.17,68.02,68.14,100500.0,25.0668,25.1184,25.0631,25.1073,100500.0
2006-11-29 15:10:00,68.15,68.24,68.12,68.12,81400.0,25.111,25.1442,25.1,25.1,81400.0
2006-11-29 15:20:00,68.14,68.19,68.12,68.18,92100.0,25.1073,25.1258,25.1,25.1221,92100.0
2006-11-29 15:30:00,68.18,68.26,68.18,68.24,198700.0,25.1221,25.1516,25.1221,25.1442,198700.0
2006-11-29 15:40:00,68.24,68.3,68.15,68.16,139400.0,25.1442,25.1663,25.111,25.1147,139400.0
2006-11-29 15:50:00,68.17,68.18,68.08,68.11,223800.0,25.1184,25.1221,25.0852,25.0963,223800.0
2006-11-30 09:30:00,68.05,68.06,67.93,67.93,174900.0,25.0742,25.0779,25.03,25.03,174900.0
2006-11-30 09:40:00,67.94,67.98,67.77,67.92,146200.0,25.0337,25.0484,24.971,25.0263,146200.0
2006-11-30 09:50:00,67.92,67.99,67.92,67.94,205200.0,25.0263,25.0521,25.0263,25.0337,205200.0
2006-11-30 10:00:00,67.94,67.95,67.75,67.84,147800.0,25.0337,25.0373,24.9636,24.9968,147800.0
2006-11-30 10:10:00,67.8,67.98,67.8,67.82,118800.0,24.9821,25.0484,24.9821,24.9894,118800.0
2006-11-30 10:20:00,67.81,67.87,67.75,67.8,45700.0,24.9858,25.0079,24.9636,24.9821,45700.0
2006-11-30 10:30:00,67.79,68.02,67.79,68.02,205800.0,24.9784,25.0631,24.9784,25.0631,205800.0
2006-11-30 10:40:00,68.03,68.09,67.97,67.99,115500.0,25.0668,25.0889,25.0447,25.0521,115500.0
2006-11-30 10:50:00,67.99,68.11,67.92,68.07,108400.0,25.0521,25.0963,25.0263,25.0816,108400.0
2006-11-30 11:00:00,68.04,68.05,67.83,67.86,141600.0,25.0705,25.0742,24.9931,25.0042,141600.0
2006-11-30 11:10:00,67.87,67.9,67.82,67.82,107500.0,25.0079,25.0189,24.9894,24.9894,107500.0
2006-11-30 11:20:00,67.83,67.91,67.69,67.86,117200.0,24.9931,25.0226,24.9415,25.0042,117200.0
2006-11-30 11:30:00,67.84,67.9,67.75,67.75,57600.0,24.9968,25.0189,24.9636,24.9636,57600.0
2006-11-30 11:40:00,67.76,67.77,67.62,67.64,57700.0,24.9673,24.971,24.9157,24.9231,57700.0
2006-11-30 11:50:00,67.64,67.76,67.64,67.7,28000.0,24.9231,24.9673,24.9231,24.9452,28000.0
2006-11-30 12:00:00,67.7,67.87,67.7,67.78,31900.0,24.9452,25.0079,24.9452,24.9747,31900.0
2006-11-30 12:10:00,67.79,67.94,67.79,67.93,45700.0,24.9784,25.0337,24.9784,25.03,45700.0
2006-11-30 12:20:00,67.93,68.0,67.9,67.96,36800.0,25.03,25.0558,25.0189,25.041,36800.0
2006-11-30 12:30:00,67.96,68.05,67.96,67.98,26300.0,25.041,25.0742,25.041,25.0484,26300.0
2006-11-30 12:40:00,67.98,67.99,67.91,67.95,19900.0,25.0484,25.0521,25.0226,25.0373,19900.0
2006-11-30 12:50:00,67.96,68.04,67.94,67.94,36100.0,25.041,25.0705,25.0337,25.0337,36100.0
2006-11-30 13:00:00,67.93,67.97,67.91,67.96,29100.0,25.03,25.0447,25.0226,25.041,29100.0
2006-11-30 13:10:00,67.95,68.04,67.94,68.02,29600.0,25.0373,25.0705,25.0337,25.0631,29600.0
2006-11-30 13:20:00,68.03,68.05,68.01,68.04,26500.0,25.0668,25.0742,25.0594,25.0705,26500.0
2006-11-30 13:30:00,68.04,68.04,67.97,68.0,54800.0,25.0705,25.0705,25.0447,25.0558,54800.0
2006-11-30 13:40:00,68.02,68.04,67.95,68.0,52700.0,25.0631,25.0705,25.0373,25.0558,52700.0
2006-11-30 13:50:00,68.0,68.01,67.93,67.95,66300.0,25.0558,25.0594,25.03,25.0373,66300.0
2006-11-30 14:00:00,67.94,67.99,67.93,67.96,30500.0,25.0337,25.0521,25.03,25.041,30500.0
2006-11-30 14:10:00,67.98,68.09,67.95,68.09,84200.0,25.0484,25.0889,25.0373,25.0889,84200.0
2006-11-30 14:20:00,68.09,68.16,68.03,68.05,45500.0,25.0889,25.1147,25.0668,25.0742,45500.0
2006-11-30 14:30:00,68.06,68.19,68.01,68.17,50100.0,25.0779,25.1258,25.0594,25.1184,50100.0
2006-11-30 14:40:00,68.17,68.18,68.09,68.12,57600.0,25.1184,25.1221,25.0889,25.1,57600.0
2006-11-30 14:50:00,68.13,68.15,68.1,68.12,39600.0,25.1037,25.111,25.0926,25.1,39600.0
2006-11-30 15:00:00,68.12,68.14,67.99,68.08,82100.0,25.1,25.1073,25.0521,25.0852,82100.0
2006-11-30 15:10:00,68.08,68.19,68.06,68.15,65800.0,25.0852,25.1258,25.0779,25.111,65800.0
2006-11-30 15:20:00,68.15,68.19,68.12,68.15,51600.0,25.111,25.1258,25.1,25.111,51600.0
2006-11-30 15:30:00,68.17,68.2,68.15,68.17,47100.0,25.1184,25.1295,25.111,25.1184,47100.0
2006-11-30 15:40:00,68.15,68.16,68.01,68.07,67400.0,25.111,25.1147,25.0594,25.0816,67400.0
2006-11-30 15:50:00,68.06,68.12,68.02,68.02,95900.0,25.0779,25.1,25.0631,25.0631,95900.0
2006-12-01 09:30:00,67.76,67.91,67.76,67.9,139900.0,24.9673,25.0226,24.9673,25.0189,139900.0
2006-12-01 09:40:00,67.9,68.04,67.85,68.02,106000.0,25.0189,25.0705,25.0005,25.0631,106000.0
2006-12-01 09:50:00,68.01,68.05,67.89,67.98,134400.0,25.0594,25.0742,25.0152,25.0484,134400.0
2006-12-01 10:00:00,67.98,68.0,67.68,67.7,108600.0,25.0484,25.0558,24.9378,24.9452,108600.0
2006-12-01 10:10:00,67.66,67.77,67.6,67.73,82000.0,24.9305,24.971,24.9084,24.9563,82000.0
2006-12-01 10:20:00,67.73,67.8,67.5,67.6,70500.0,24.9563,24.9821,24.8715,24.9084,70500.0
2006-12-01 10:30:00,67.56,67.58,67.35,67.49,93700.0,24.8936,24.901,24.8163,24.8678,93700.0
2006-12-01 10:40:00,67.5,67.51,67.12,67.5,152700.0,24.8715,24.8752,24.7315,24.8715,152700.0
2006-12-01 10:50:00,67.49,67.6,67.34,67.39,111700.0,24.8678,24.9084,24.8126,24.831,111700.0
2006-12-01 11:00:00,67.38,67.62,67.37,67.47,166900.0,24.8273,24.9157,24.8236,24.8605,166900.0
2006-12-01 11:10:00,67.45,67.7,67.45,67.66,132000.0,24.8531,24.9452,24.8531,24.9305,132000.0
2006-12-01 11:20:00,67.67,67.69,67.48,67.65,77700.0,24.9342,24.9415,24.8642,24.9268,77700.0
2006-12-01 11:30:00,67.65,67.71,67.41,67.63,245600.0,24.9268,24.9489,24.8384,24.9194,245600.0
2006-12-01 11:40:00,67.61,67.71,67.53,67.61,97500.0,24.9121,24.9489,24.8826,24.9121,97500.0
2006-12-01 11:50:00,67.61,67.85,67.61,67.75,84400.0,24.9121,25.0005,24.9121,24.9636,84400.0
2006-12-01 12:00:00,67.76,67.77,67.59,67.65,95200.0,24.9673,24.971,24.9047,24.9268,95200.0
2006-12-01 12:10:00,67.65,67.68,67.56,67.62,51000.0,24.9268,24.9378,24.8936,24.9157,51000.0
2006-12-01 12:20:00,67.62,67.65,67.5,67.64,56600.0,24.9157,24.9268,24.8715,24.9231,56600.0
2006-12-01 12:30:00,67.64,67.67,67.58,67.6,38600.0,24.9231,24.9342,24.901,24.9084,38600.0
2006-12-01 12:40:00,67.61,67.65,67.6,67.65,43500.0,24.9121,24.9268,24.9084,24.9268,43500.0
2006-12-01 12:50:00,67.66,67.85,67.65,67.84,79600.0,24.9305,25.0005,24.9268,24.9968,79600.0
2006-12-01 13:00:00,67.84,67.84,67.6,67.6,91000.0,24.9968,24.9968,24.9084,24.9084,91000.0
2006-12-01 13:10:00,67.6,67.73,67.6,67.73,56000.0,24.9084,24.9563,24.9084,24.9563,56000.0
2006-12-01 13:20:00,67.74,67.75,67.62,67.68,57100.0,24.96,24.9636,24.9157,24.9378,57100.0
2006-12-01 13:30:00,67.68,67.68,67.57,67.65,54200.0,24.9378,24.9378,24.8973,24.9268,54200.0
2006-12-01 13:40:00,67.65,67.76,67.64,67.73,58300.0,24.9268,24.9673,24.9231,24.9563,58300.0
2006-12-01 13:50:00,67.74,67.76,67.64,67.69,38700.0,24.96,24.9673,24.9231,24.9415,38700.0
2006-12-01 14:00:00,67.69,67.69,67.42,67.56,96600.0,24.9415,24.9415,24.842,24.8936,96600.0
2006-12-01 14:10:00,67.55,67.66,67.55,67.6,54700.0,24.8899,24.9305,24.8899,24.9084,54700.0
2006-12-01 14:20:00,67.62,67.64,67.56,67.61,44900.0,24.9157,24.9231,24.8936,24.9121,44900.0
2006-12-01 14:30:00,67.61,67.64,67.42,67.44,39300.0,24.9121,24.9231,24.842,24.8494,39300.0
2006-12-01 14:40:00,67.46,67.57,67.4,67.54,76000.0,24.8568,24.8973,24.8347,24.8863,76000.0
2006-12-01 14:50:00,67.53,67.57,67.47,67.5,43300.0,24.8826,24.8973,24.8605,24.8715,43300.0
2006-12-01 15:00:00,67.51,67.65,67.47,67.65,73500.0,24.8752,24.9268,24.8605,24.9268,73500.0
2006-12-01 15:10:00,67.64,67.64,67.54,67.6,57900.0,24.9231,24.9231,24.8863,24.9084,57900.0
2006-12-01 15:20:00,67.6,67.72,67.6,67.69,44800.0,24.9084,24.9526,24.9084,24.9415,44800.0
2006-12-01 15:30:00,67.68,67.74,67.58,67.73,69700.0,24.9378,24.96,24.901,24.9563,69700.0
2006-12-01 15:40:00,67.74,67.85,67.72,67.83,142500.0,24.96,25.0005,24.9526,24.9931,142500.0
2006-12-01 15:50:00,67.82,67.91,67.8,67.9,82000.0,24.9894,25.0226,24.9821,25.0189,82000.0
2006-12-04 09:30:00,67.67,67.78,67.67,67.75,117900.0,24.9342,24.9747,24.9342,24.9636,117900.0
2006-12-04 09:40:00,67.72,67.73,67.59,67.63,64000.0,24.9526,24.9563,24.9047,24.9194,64000.0
2006-12-04 09:50:00,67.62,67.66,67.48,67.48,79800.0,24.9157,24.9305,24.8642,24.8642,79800.0
2006-12-04 10:00:00,67.49,67.61,67.44,67.47,72800.0,24.8678,24.9121,24.8494,24.8605,72800.0
2006-12-04 10:10:00,67.46,67.47,67.26,67.36,66400.0,24.8568,24.8605,24.7831,24.8199,66400.0
2006-12-04 10:20:00,67.37,67.37,67.2,67.24,81900.0,24.8236,24.8236,24.761,24.7757,81900.0
2006-12-04 10:30:00,67.23,67.3,67.2,67.24,106300.0,24.772,24.7978,24.761,24.7757,106300.0
2006-12-04 10:40:00,67.25,67.49,67.24,67.4,79600.0,24.7794,24.8678,24.7757,24.8347,79600.0
2006-12-04 10:50:00,67.4,67.51,67.35,67.42,148700.0,24.8347,24.8752,24.8163,24.842,148700.0
2006-12-04 11:00:00,67.42,67.48,67.31,67.46,72200.0,24.842,24.8642,24.8015,24.8568,72200.0
2006-12-04 11:10:00,67.46,67.54,67.43,67.5,88800.0,24.8568,24.8863,24.8457,24.8715,88800.0
2006-12-04 11:20:00,67.49,67.52,67.41,67.46,141900.0,24.8678,24.8789,24.8384,24.8568,141900.0
2006-12-04 11:30:00,67.47,67.49,67.35,67.45,217900.0,24.8605,24.8678,24.8163,24.8531,217900.0
2006-12-04 11:40:00,67.45,67.46,67.4,67.44,32700.0,24.8531,24.8568,24.8347,24.8494,32700.0
2006-12-04 11:50:00,67.45,67.53,67.42,67.5,49700.0,24.8531,24.8826,24.842,24.8715,49700.0
2006-12-04 12:00:00,67.51,67.53,67.45,67.47,36000.0,24.8752,24.8826,24.8531,24.8605,36000.0
2006-12-04 12:10:00,67.47,67.48,67.39,67.43,23500.0,24.8605,24.8642,24.831,24.8457,23500.0
2006-12-04 12:20:00,67.42,67.45,67.35,67.41,35500.0,24.842,24.8531,24.8163,24.8384,35500.0
2006-12-04 12:30:00,67.4,67.52,67.4,67.45,34600.0,24.8347,24.8789,24.8347,24.8531,34600.0
2006-12-04 12:40:00,67.46,67.48,67.42,67.42,21800.0,24.8568,24.8642,24.842,24.842,21800.0
2006-12-04 12:50:00,67.43,67.47,67.42,67.46,22600.0,24.8457,24.8605,24.842,24.8568,22600.0
2006-12-04 13:00:00,67.46,67.46,67.4,67.45,27700.0,24.8568,24.8568,24.8347,24.8531,27700.0
2006-12-04 13:10:00,67.45,67.45,67.4,67.43,10000.0,24.8531,24.8531,24.8347,24.8457,10000.0
2006-12-04 13:20:00,67.43,67.46,67.37,67.39,44800.0,24.8457,24.8568,24.8236,24.831,44800.0
2006-12-04 13:30:00,67.39,67.47,67.38,67.41,42900.0,24.831,24.8605,24.8273,24.8384,42900.0
2006-12-04 13:40:00,67.41,67.44,67.39,67.39,64500.0,24.8384,24.8494,24.831,24.831,64500.0
2006-12-04 13:50:00,67.4,67.4,67.29,67.31,40500.0,24.8347,24.8347,24.7941,24.8015,40500.0
2006-12-04 14:00:00,67.31,67.34,67.28,67.31,27300.0,24.8015,24.8126,24.7905,24.8015,27300.0
2006-12-04 14:10:00,67.31,67.36,67.26,67.27,31000.0,24.8015,24.8199,24.7831,24.7868,31000.0
2006-12-04 14:20:00,67.27,67.37,67.27,67.36,13600.0,24.7868,24.8236,24.7868,24.8199,13600.0
2006-12-04 14:30:00,67.35,67.4,67.35,67.4,22800.0,24.8163,24.8347,24.8163,24.8347,22800.0
2006-12-04 14:40:00,67.39,67.44,67.38,67.43,32500.0,24.831,24.8494,24.8273,24.8457,32500.0
2006-12-04 14:50:00,67.44,67.49,67.43,67.48,35000.0,24.8494,24.8678,24.8457,24.8642,35000.0
2006-12-04 15:00:00,67.49,67.5,67.4,67.47,53300.0,24.8678,24.8715,24.8347,24.8605,53300.0
2006-12-04 15:10:00,67.47,67.49,67.45,67.47,33500.0,24.8605,24.8678,24.8531,24.8605,33500.0
2006-12-04 15:20:00,67.47,67.47,67.4,67.41,134600.0,24.8605,24.8605,24.8347,24.8384,134600.0
2006-12-04 15:30:00,67.4,67.49,67.34,67.48,69800.0,24.8347,24.8678,24.8126,24.8642,69800.0
2006-12-04 15:40:00,67.48,67.59,67.47,67.51,106400.0,24.8642,24.9047,24.8605,24.8752,106400.0
2006-12-04 15:50:00,67.52,67.6,67.48,67.56,150700.0,24.8789,24.9084,24.8642,24.8936,150700.0
2006-12-05 09:30:00,68.3,68.42,68.28,68.3,211900.0,25.1663,25.2105,25.1589,25.1663,211900.0
2006-12-05 09:40:00,68.3,68.39,68.28,68.36,142200.0,25.1663,25.1995,25.1589,25.1884,142200.0
2006-12-05 09:50:00,68.36,68.48,68.36,68.47,102400.0,25.1884,25.2326,25.1884,25.2289,102400.0
2006-12-05 10:00:00,68.46,68.52,68.43,68.5,202500.0,25.2253,25.2474,25.2142,25.24,202500.0
2006-12-05 10:10:00,68.49,68.49,68.28,68.47,124000.0,25.2363,25.2363,25.1589,25.2289,124000.0
2006-12-05 10:20:00,68.47,68.47,68.13,68.19,135900.0,25.2289,25.2289,25.1037,25.1258,135900.0
2006-12-05 10:30:00,68.19,68.21,68.09,68.17,147900.0,25.1258,25.1331,25.0889,25.1184,147900.0
2006-12-05 10:40:00,68.15,68.18,67.99,68.13,251900.0,25.111,25.1221,25.0521,25.1037,251900.0
2006-12-05 10:50:00,68.14,68.31,68.08,68.25,105200.0,25.1073,25.17,25.0852,25.1479,105200.0
2006-12-05 11:00:00,68.26,68.4,68.25,68.39,195000.0,25.1516,25.2031,25.1479,25.1995,195000.0
2006-12-05 11:10:00,68.4,68.53,68.38,68.51,249800.0,25.2031,25.251,25.1958,25.2437,249800.0
2006-12-05 11:20:00,68.51,68.6,68.49,68.49,223500.0,25.2437,25.2768,25.2363,25.2363,223500.0
2006-12-05 11:30:00,68.49,68.53,68.4,68.4,45800.0,25.2363,25.251,25.2031,25.2031,45800.0
2006-12-05 11:40:00,68.38,68.54,68.38,68.51,120400.0,25.1958,25.2547,25.1958,25.2437,120400.0
2006-12-05 11:50:00,68.51,68.54,68.41,68.41,38400.0,25.2437,25.2547,25.2068,25.2068,38400.0
2006-12-05 12:00:00,68.43,68.46,68.34,68.42,100800.0,25.2142,25.2253,25.181,25.2105,100800.0
2006-12-05 12:10:00,68.43,68.53,68.41,68.5,20000.0,25.2142,25.251,25.2068,25.24,20000.0
2006-12-05 12:20:00,68.49,68.54,68.43,68.54,38900.0,25.2363,25.2547,25.2142,25.2547,38900.0
2006-12-05 12:30:00,68.53,68.59,68.53,68.55,122300.0,25.251,25.2732,25.251,25.2584,122300.0
2006-12-05 12:40:00,68.55,68.55,68.33,68.38,44700.0,25.2584,25.2584,25.1774,25.1958,44700.0
2006-12-05 12:50:00,68.4,68.61,68.38,68.61,50600.0,25.2031,25.2805,25.1958,25.2805,50600.0
2006-12-05 13:00:00,68.61,68.72,68.61,68.62,51800.0,25.2805,25.3211,25.2805,25.2842,51800.0
2006-12-05 13:10:00,68.62,68.69,68.58,68.68,40700.0,25.2842,25.31,25.2695,25.3063,40700.0
2006-12-05 13:20:00,68.67,68.69,68.57,68.63,27000.0,25.3026,25.31,25.2658,25.2879,27000.0
2006-12-05 13:30:00,68.65,68.66,68.53,68.57,34600.0,25.2953,25.2989,25.251,25.2658,34600.0
2006-12-05 13:40:00,68.57,68.68,68.56,68.64,30900.0,25.2658,25.3063,25.2621,25.2916,30900.0
2006-12-05 13:50:00,68.62,68.65,68.58,68.63,28100.0,25.2842,25.2953,25.2695,25.2879,28100.0
2006-12-05 14:00:00,68.64,68.65,68.61,68.64,18400.0,25.2916,25.2953,25.2805,25.2916,18400.0
2006-12-05 14:10:00,68.65,68.71,68.62,68.7,29000.0,25.2953,25.3174,25.2842,25.3137,29000.0
2006-12-05 14:20:00,68.71,68.75,68.6,68.63,41000.0,25.3174,25.3321,25.2768,25.2879,41000.0
2006-12-05 14:30:00,68.63,68.68,68.63,68.67,26800.0,25.2879,25.3063,25.2879,25.3026,26800.0
2006-12-05 14:40:00,68.66,68.77,68.64,68.71,69000.0,25.2989,25.3395,25.2916,25.3174,69000.0
2006-12-05 14:50:00,68.72,68.77,68.7,68.76,55500.0,25.3211,25.3395,25.3137,25.3358,55500.0
2006-12-05 15:00:00,68.75,68.77,68.64,68.66,51300.0,25.3321,25.3395,25.2916,25.2989,51300.0
2006-12-05 15:10:00,68.68,68.73,68.55,68.58,56600.0,25.3063,25.3247,25.2584,25.2695,56600.0
2006-12-05 15:20:00,68.58,68.61,68.5,68.58,34700.0,25.2695,25.2805,25.24,25.2695,34700.0
2006-12-05 15:30:00,68.59,68.64,68.56,68.63,37200.0,25.2732,25.2916,25.2621,25.2879,37200.0
2006-12-05 15:40:00,68.62,68.65,68.53,68.58,66300.0,25.2842,25.2953,25.251,25.2695,66300.0
2006-12-05 15:50:00,68.57,68.66,68.53,68.65,103300.0,25.2658,25.2989,25.251,25.2953,103300.0
2006-12-06 09:30:00,68.15,68.23,68.14,68.2,128600.0,25.111,25.1405,25.1073,25.1295,128600.0
2006-12-06 09:40:00,68.2,68.21,68.08,68.15,119700.0,25.1295,25.1331,25.0852,25.111,119700.0
2006-12-06 09:50:00,68.15,68.22,68.13,68.16,80800.0,25.111,25.1368,25.1037,25.1147,80800.0
2006-12-06 10:00:00,68.17,68.23,68.08,68.17,60200.0,25.1184,25.1405,25.0852,25.1184,60200.0
2006-12-06 10:10:00,68.18,68.33,68.18,68.27,67900.0,25.1221,25.1774,25.1221,25.1552,67900.0
2006-12-06 10:20:00,68.27,68.41,68.2,68.23,66700.0,25.1552,25.2068,25.1295,25.1405,66700.0
2006-12-06 10:30:00,68.24,68.73,68.24,68.66,252000.0,25.1442,25.3247,25.1442,25.2989,252000.0
2006-12-06 10:40:00,68.65,68.74,68.59,68.63,220200.0,25.2953,25.3284,25.2732,25.2879,220200.0
2006-12-06 10:50:00,68.65,68.65,68.34,68.44,205000.0,25.2953,25.2953,25.181,25.2179,205000.0
2006-12-06 11:00:00,68.44,68.58,68.39,68.58,172100.0,25.2179,25.2695,25.1995,25.2695,172100.0
2006-12-06 11:10:00,68.58,68.75,68.55,68.75,139500.0,25.2695,25.3321,25.2584,25.3321,139500.0
2006-12-06 11:20:00,68.75,68.76,68.63,68.68,169300.0,25.3321,25.3358,25.2879,25.3063,169300.0
2006-12-06 11:30:00,68.66,68.71,68.47,68.55,211900.0,25.2989,25.3174,25.2289,25.2584,211900.0
2006-12-06 11:40:00,68.55,68.61,68.54,68.55,83400.0,25.2584,25.2805,25.2547,25.2584,83400.0
2006-12-06 11:50:00,68.55,68.64,68.55,68.64,77800.0,25.2584,25.2916,25.2584,25.2916,77800.0
2006-12-06 12:00:00,68.64,68.72,68.59,68.72,177300.0,25.2916,25.3211,25.2732,25.3211,177300.0
2006-12-06 12:10:00,68.72,68.75,68.68,68.73,57100.0,25.3211,25.3321,25.3063,25.3247,57100.0
2006-12-06 12:20:00,68.72,68.75,68.7,68.7,78900.0,25.3211,25.3321,25.3137,25.3137,78900.0
2006-12-06 12:30:00,68.71,68.71,68.64,68.66,117400.0,25.3174,25.3174,25.2916,25.2989,117400.0
2006-12-06 12:40:00,68.66,68.7,68.66,68.67,45500.0,25.2989,25.3137,25.2989,25.3026,45500.0
2006-12-06 12:50:00,68.67,68.74,68.62,68.7,111800.0,25.3026,25.3284,25.2842,25.3137,111800.0
2006-12-06 13:00:00,68.7,68.76,68.69,68.74,76200.0,25.3137,25.3358,25.31,25.3284,76200.0
2006-12-06 13:10:00,68.75,68.75,68.68,68.72,40300.0,25.3321,25.3321,25.3063,25.3211,40300.0
2006-12-06 13:20:00,68.73,68.73,68.66,68.67,52700.0,25.3247,25.3247,25.2989,25.3026,52700.0
2006-12-06 13:30:00,68.67,68.7,68.51,68.51,76900.0,25.3026,25.3137,25.2437,25.2437,76900.0
2006-12-06 13:40:00,68.51,68.53,68.25,68.28,168600.0,25.2437,25.251,25.1479,25.1589,168600.0
2006-12-06 13:50:00,68.29,68.31,68.16,68.23,152000.0,25.1626,25.17,25.1147,25.1405,152000.0
2006-12-06 14:00:00,68.22,68.32,68.22,68.26,98200.0,25.1368,25.1737,25.1368,25.1516,98200.0
2006-12-06 14:10:00,68.26,68.3,68.17,68.23,86100.0,25.1516,25.1663,25.1184,25.1405,86100.0
2006-12-06 14:20:00,68.21,68.23,68.09,68.09,67800.0,25.1331,25.1405,25.0889,25.0889,67800.0
2006-12-06 14:30:00,68.09,68.17,68.07,68.08,80700.0,25.0889,25.1184,25.0816,25.0852,80700.0
2006-12-06 14:40:00,68.09,68.09,67.96,68.03,120400.0,25.0889,25.0889,25.041,25.0668,120400.0
2006-12-06 14:50:00,68.02,68.05,67.99,68.03,75500.0,25.0631,25.0742,25.0521,25.0668,75500.0
2006-12-06 15:00:00,68.03,68.03,67.96,67.96,93800.0,25.0668,25.0668,25.041,25.041,93800.0
2006-12-06 15:10:00,67.96,67.97,67.85,67.85,138400.0,25.041,25.0447,25.0005,25.0005,138400.0
2006-12-06 15:20:00,67.85,67.9,67.76,67.88,91700.0,25.0005,25.0189,24.9673,25.0115,91700.0
2006-12-06 15:30:00,67.86,67.94,67.84,67.92,81800.0,25.0042,25.0337,24.9968,25.0263,81800.0
2006-12-06 15:40:00,67.93,67.95,67.85,67.87,111600.0,25.03,25.0373,25.0005,25.0079,111600.0
2006-12-06 15:50:00,67.86,67.99,67.82,67.96,197300.0,25.0042,25.0521,24.9894,25.041,197300.0
2006-12-07 09:30:00,68.09,68.09,67.91,67.95,139800.0,25.0889,25.0889,25.0226,25.0373,139800.0
2006-12-07 09:40:00,67.95,68.07,67.86,68.07,153000.0,25.0373,25.0816,25.0042,25.0816,153000.0
2006-12-07 09:50:00,68.05,68.2,68.05,68.14,96300.0,25.0742,25.1295,25.0742,25.1073,96300.0
2006-12-07 10:00:00,68.14,68.16,68.02,68.03,173500.0,25.1073,25.1147,25.0631,25.0668,173500.0
2006-12-07 10:10:00,68.03,68.05,67.9,67.95,82700.0,25.0668,25.0742,25.0189,25.0373,82700.0
2006-12-07 10:20:00,67.95,67.98,67.84,67.93,76100.0,25.0373,25.0484,24.9968,25.03,76100.0
2006-12-07 10:30:00,67.91,68.02,67.85,67.9,71000.0,25.0226,25.0631,25.0005,25.0189,71000.0
2006-12-07 10:40:00,67.92,67.94,67.7,67.7,132500.0,25.0263,25.0337,24.9452,24.9452,132500.0
2006-12-07 10:50:00,67.73,67.97,67.72,67.92,84400.0,24.9563,25.0447,24.9526,25.0263,84400.0
2006-12-07 11:00:00,67.9,68.12,67.9,68.11,110100.0,25.0189,25.1,25.0189,25.0963,110100.0
2006-12-07 11:10:00,68.09,68.16,68.03,68.13,85400.0,25.0889,25.1147,25.0668,25.1037,85400.0
2006-12-07 11:20:00,68.12,68.18,68.09,68.14,194500.0,25.1,25.1221,25.0889,25.1073,194500.0
2006-12-07 11:30:00,68.15,68.19,68.12,68.17,24600.0,25.111,25.1258,25.1,25.1184,24600.0
2006-12-07 11:40:00,68.17,68.2,68.09,68.2,33500.0,25.1184,25.1295,25.0889,25.1295,33500.0
2006-12-07 11:50:00,68.2,68.4,68.2,68.29,64000.0,25.1295,25.2031,25.1295,25.1626,64000.0
2006-12-07 12:00:00,68.3,68.33,68.27,68.31,16700.0,25.1663,25.1774,25.1552,25.17,16700.0
2006-12-07 12:10:00,68.2,68.33,68.2,68.23,40000.0,25.1295,25.1774,25.1295,25.1405,40000.0
2006-12-07 12:20:00,68.22,68.25,68.15,68.15,28400.0,25.1368,25.1479,25.111,25.111,28400.0
2006-12-07 12:30:00,68.16,68.23,68.08,68.2,24300.0,25.1147,25.1405,25.0852,25.1295,24300.0
2006-12-07 12:40:00,68.21,68.21,68.07,68.09,26800.0,25.1331,25.1331,25.0816,25.0889,26800.0
2006-12-07 12:50:00,68.1,68.26,68.09,68.2,27300.0,25.0926,25.1516,25.0889,25.1295,27300.0
2006-12-07 13:00:00,68.21,68.33,68.2,68.29,20500.0,25.1331,25.1774,25.1295,25.1626,20500.0
2006-12-07 13:10:00,68.28,68.33,68.23,68.27,15200.0,25.1589,25.1774,25.1405,25.1552,15200.0
2006-12-07 13:20:00,68.27,68.44,68.27,68.42,49000.0,25.1552,25.2179,25.1552,25.2105,49000.0
2006-12-07 13:30:00,68.41,68.43,68.33,68.35,49700.0,25.2068,25.2142,25.1774,25.1847,49700.0
2006-12-07 13:40:00,68.35,68.35,68.27,68.31,19300.0,25.1847,25.1847,25.1552,25.17,19300.0
2006-12-07 13:50:00,68.32,68.34,68.31,68.31,17400.0,25.1737,25.181,25.17,25.17,17400.0
2006-12-07 14:00:00,68.32,68.32,68.2,68.2,45600.0,25.1737,25.1737,25.1295,25.1295,45600.0
2006-12-07 14:10:00,68.19,68.27,68.19,68.21,54900.0,25.1258,25.1552,25.1258,25.1331,54900.0
2006-12-07 14:20:00,68.21,68.27,68.19,68.21,37300.0,25.1331,25.1552,25.1258,25.1331,37300.0
2006-12-07 14:30:00,68.21,68.27,68.2,68.27,27300.0,25.1331,25.1552,25.1295,25.1552,27300.0
2006-12-07 14:40:00,68.26,68.37,68.26,68.34,53900.0,25.1516,25.1921,25.1516,25.181,53900.0
2006-12-07 14:50:00,68.34,68.36,68.29,68.33,73800.0,25.181,25.1884,25.1626,25.1774,73800.0
2006-12-07 15:00:00,68.33,68.39,68.26,68.37,91300.0,25.1774,25.1995,25.1516,25.1921,91300.0
2006-12-07 15:10:00,68.37,68.4,68.32,68.4,73500.0,25.1921,25.2031,25.1737,25.2031,73500.0
2006-12-07 15:20:00,68.4,68.5,68.4,68.47,131900.0,25.2031,25.24,25.2031,25.2289,131900.0
2006-12-07 15:30:00,68.48,68.48,68.37,68.37,98000.0,25.2326,25.2326,25.1921,25.1921,98000.0
2006-12-07 15:40:00,68.37,68.42,68.34,68.38,76000.0,25.1921,25.2105,25.181,25.1958,76000.0
2006-12-07 15:50:00,68.38,68.39,68.14,68.18,237400.0,25.1958,25.1995,25.1073,25.1221,237400.0
2006-12-08 09:30:00,68.53,68.64,68.53,68.6,112100.0,25.251,25.2916,25.251,25.2768,112100.0
2006-12-08 09:40:00,68.6,68.71,68.56,68.58,111600.0,25.2768,25.3174,25.2621,25.2695,111600.0
2006-12-08 09:50:00,68.56,68.65,68.5,68.65,82700.0,25.2621,25.2953,25.24,25.2953,82700.0
2006-12-08 10:00:00,68.64,68.65,68.45,68.47,97300.0,25.2916,25.2953,25.2216,25.2289,97300.0
2006-12-08 10:10:00,68.47,68.48,68.28,68.31,147600.0,25.2289,25.2326,25.1589,25.17,147600.0
2006-12-08 10:20:00,68.3,68.45,68.29,68.32,86000.0,25.1663,25.2216,25.1626,25.1737,86000.0
2006-12-08 10:30:00,68.31,68.45,68.29,68.35,97500.0,25.17,25.2216,25.1626,25.1847,97500.0
2006-12-08 10:40:00,68.35,68.48,68.35,68.45,78500.0,25.1847,25.2326,25.1847,25.2216,78500.0
2006-12-08 10:50:00,68.44,68.58,68.43,68.55,111300.0,25.2179,25.2695,25.2142,25.2584,111300.0
2006-12-08 11:00:00,68.56,68.75,68.55,68.69,128200.0,25.2621,25.3321,25.2584,25.31,128200.0
2006-12-08 11:10:00,68.71,68.88,68.71,68.84,78600.0,25.3174,25.38,25.3174,25.3653,78600.0
2006-12-08 11:20:00,68.84,68.87,68.81,68.81,169900.0,25.3653,25.3763,25.3542,25.3542,169900.0
2006-12-08 11:30:00,68.83,68.88,68.71,68.77,104400.0,25.3616,25.38,25.3174,25.3395,104400.0
2006-12-08 11:40:00,68.77,68.77,68.66,68.66,92500.0,25.3395,25.3395,25.2989,25.2989,92500.0
2006-12-08 11:50:00,68.65,68.66,68.35,68.45,146100.0,25.2953,25.2989,25.1847,25.2216,146100.0
2006-12-08 12:00:00,68.45,68.61,68.45,68.55,49800.0,25.2216,25.2805,25.2216,25.2584,49800.0
2006-12-08 12:10:00,68.54,68.63,68.5,68.62,43700.0,25.2547,25.2879,25.24,25.2842,43700.0
2006-12-08 12:20:00,68.6,68.72,68.6,68.69,97100.0,25.2768,25.3211,25.2768,25.31,97100.0
2006-12-08 12:30:00,68.69,68.76,68.63,68.7,110200.0,25.31,25.3358,25.2879,25.3137,110200.0
2006-12-08 12:40:00,68.72,68.78,68.7,68.77,24300.0,25.3211,25.3432,25.3137,25.3395,24300.0
2006-12-08 12:50:00,68.78,68.78,68.69,68.75,45900.0,25.3432,25.3432,25.31,25.3321,45900.0
2006-12-08 13:00:00,68.75,68.75,68.66,68.68,44900.0,25.3321,25.3321,25.2989,25.3063,44900.0
2006-12-08 13:10:00,68.68,68.73,68.61,68.72,95300.0,25.3063,25.3247,25.2805,25.3211,95300.0
2006-12-08 13:20:00,68.72,68.74,68.6,68.6,84000.0,25.3211,25.3284,25.2768,25.2768,84000.0
2006-12-08 13:30:00,68.61,68.68,68.58,68.58,56000.0,25.2805,25.3063,25.2695,25.2695,56000.0
2006-12-08 13:40:00,68.59,68.59,68.44,68.52,128200.0,25.2732,25.2732,25.2179,25.2474,128200.0
2006-12-08 13:50:00,68.51,68.51,68.4,68.44,79000.0,25.2437,25.2437,25.2031,25.2179,79000.0
2006-12-08 14:00:00,68.43,68.54,68.43,68.5,39900.0,25.2142,25.2547,25.2142,25.24,39900.0
2006-12-08 14:10:00,68.52,68.63,68.51,68.6,55000.0,25.2474,25.2879,25.2437,25.2768,55000.0
2006-12-08 14:20:00,68.59,68.67,68.57,68.64,121600.0,25.2732,25.3026,25.2658,25.2916,121600.0
2006-12-08 14:30:00,68.64,68.68,68.59,68.63,86800.0,25.2916,25.3063,25.2732,25.2879,86800.0
2006-12-08 14:40:00,68.64,68.7,68.64,68.65,41300.0,25.2916,25.3137,25.2916,25.2953,41300.0
2006-12-08 14:50:00,68.66,68.74,68.64,68.65,40400.0,25.2989,25.3284,25.2916,25.2953,40400.0
2006-12-08 15:00:00,68.66,68.69,68.63,68.69,33600.0,25.2989,25.31,25.2879,25.31,33600.0
2006-12-08 15:10:00,68.69,68.71,68.6,68.61,31100.0,25.31,25.3174,25.2768,25.2805,31100.0
2006-12-08 15:20:00,68.61,68.62,68.55,68.61,43200.0,25.2805,25.2842,25.2584,25.2805,43200.0
2006-12-08 15:30:00,68.61,68.61,68.45,68.49,95500.0,25.2805,25.2805,25.2216,25.2363,95500.0
2006-12-08 15:40:00,68.48,68.5,68.39,68.4,80200.0,25.2326,25.24,25.1995,25.2031,80200.0
2006-12-08 15:50:00,68.4,68.5,68.38,68.5,131500.0,25.2031,25.24,25.1958,25.24,131500.0
2006-12-11 09:30:00,67.87,67.95,67.84,67.93,119800.0,25.0079,25.0373,24.9968,25.03,119800.0
2006-12-11 09:40:00,67.93,67.99,67.88,67.94,133700.0,25.03,25.0521,25.0115,25.0337,133700.0
2006-12-11 09:50:00,67.95,68.06,67.94,68.05,130300.0,25.0373,25.0779,25.0337,25.0742,130300.0
2006-12-11 10:00:00,68.04,68.1,67.89,67.89,115100.0,25.0705,25.0926,25.0152,25.0152,115100.0
2006-12-11 10:10:00,67.89,68.04,67.88,68.04,65800.0,25.0152,25.0705,25.0115,25.0705,65800.0
2006-12-11 10:20:00,68.0,68.12,68.0,68.07,79000.0,25.0558,25.1,25.0558,25.0816,79000.0
2006-12-11 10:30:00,68.05,68.33,68.03,68.32,90400.0,25.0742,25.1774,25.0668,25.1737,90400.0
2006-12-11 10:40:00,68.31,68.33,68.23,68.32,44500.0,25.17,25.1774,25.1405,25.1737,44500.0
2006-12-11 10:50:00,68.32,68.37,68.28,68.34,91600.0,25.1737,25.1921,25.1589,25.181,91600.0
2006-12-11 11:00:00,68.35,68.47,68.33,68.43,74700.0,25.1847,25.2289,25.1774,25.2142,74700.0
2006-12-11 11:10:00,68.44,68.54,68.41,68.52,75400.0,25.2179,25.2547,25.2068,25.2474,75400.0
2006-12-11 11:20:00,68.53,68.69,68.51,68.69,71300.0,25.251,25.31,25.2437,25.31,71300.0
2006-12-11 11:30:00,68.7,68.73,68.56,68.59,59900.0,25.3137,25.3247,25.2621,25.2732,59900.0
2006-12-11 11:40:00,68.59,68.68,68.57,68.66,33500.0,25.2732,25.3063,25.2658,25.2989,33500.0
2006-12-11 11:50:00,68.65,68.66,68.58,68.65,38300.0,25.2953,25.2989,25.2695,25.2953,38300.0
2006-12-11 12:00:00,68.62,68.63,68.54,68.57,20800.0,25.2842,25.2879,25.2547,25.2658,20800.0
2006-12-11 12:10:00,68.57,68.6,68.5,68.5,29400.0,25.2658,25.2768,25.24,25.24,29400.0
2006-12-11 12:20:00,68.49,68.57,68.49,68.55,21400.0,25.2363,25.2658,25.2363,25.2584,21400.0
2006-12-11 12:30:00,68.54,68.58,68.53,68.56,23100.0,25.2547,25.2695,25.251,25.2621,23100.0
2006-12-11 12:40:00,68.57,68.58,68.53,68.54,10300.0,25.2658,25.2695,25.251,25.2547,10300.0
2006-12-11 12:50:00,68.55,68.59,68.51,68.52,17000.0,25.2584,25.2732,25.2437,25.2474,17000.0
2006-12-11 13:00:00,68.52,68.55,68.5,68.55,9700.0,25.2474,25.2584,25.24,25.2584,9700.0
2006-12-11 13:10:00,68.56,68.58,68.54,68.54,11900.0,25.2621,25.2695,25.2547,25.2547,11900.0
2006-12-11 13:20:00,68.55,68.58,68.53,68.53,8700.0,25.2584,25.2695,25.251,25.251,8700.0
2006-12-11 13:30:00,68.52,68.52,68.44,68.48,17300.0,25.2474,25.2474,25.2179,25.2326,17300.0
2006-12-11 13:40:00,68.49,68.55,68.45,68.54,32500.0,25.2363,25.2584,25.2216,25.2547,32500.0
2006-12-11 13:50:00,68.53,68.53,68.47,68.48,11700.0,25.251,25.251,25.2289,25.2326,11700.0
2006-12-11 14:00:00,68.48,68.51,68.45,68.49,11600.0,25.2326,25.2437,25.2216,25.2363,11600.0
2006-12-11 14:10:00,68.48,68.52,68.45,68.46,26200.0,25.2326,25.2474,25.2216,25.2253,26200.0
2006-12-11 14:20:00,68.45,68.47,68.3,68.33,54400.0,25.2216,25.2289,25.1663,25.1774,54400.0
2006-12-11 14:30:00,68.34,68.45,68.34,68.39,48000.0,25.181,25.2216,25.181,25.1995,48000.0
2006-12-11 14:40:00,68.4,68.46,68.38,68.41,26500.0,25.2031,25.2253,25.1958,25.2068,26500.0
2006-12-11 14:50:00,68.43,68.46,68.4,68.4,31600.0,25.2142,25.2253,25.2031,25.2031,31600.0
2006-12-11 15:00:00,68.41,68.44,68.39,68.4,21300.0,25.2068,25.2179,25.1995,25.2031,21300.0
2006-12-11 15:10:00,68.4,68.45,68.39,68.41,26700.0,25.2031,25.2216,25.1995,25.2068,26700.0
2006-12-11 15:20:00,68.42,68.44,68.31,68.33,32700.0,25.2105,25.2179,25.17,25.1774,32700.0
2006-12-11 15:30:00,68.34,68.38,68.3,68.35,48200.0,25.181,25.1958,25.1663,25.1847,48200.0
2006-12-11 15:40:00,68.34,68.38,68.31,68.31,47100.0,25.181,25.1958,25.17,25.17,47100.0
2006-12-11 15:50:00,68.31,68.34,68.24,68.28,113100.0,25.17,25.181,25.1442,25.1589,113100.0
2006-12-12 09:30:00,68.37,68.58,68.35,68.54,136400.0,25.1921,25.2695,25.1847,25.2547,136400.0
2006-12-12 09:40:00,68.57,68.59,68.39,68.4,86500.0,25.2658,25.2732,25.1995,25.2031,86500.0
2006-12-12 09:50:00,68.39,68.42,68.33,68.35,82900.0,25.1995,25.2105,25.1774,25.1847,82900.0
2006-12-12 10:00:00,68.36,68.4,68.26,68.28,91600.0,25.1884,25.2031,25.1516,25.1589,91600.0
2006-12-12 10:10:00,68.27,68.45,68.26,68.45,88000.0,25.1552,25.2216,25.1516,25.2216,88000.0
2006-12-12 10:20:00,68.45,68.55,68.45,68.49,85800.0,25.2216,25.2584,25.2216,25.2363,85800.0
2006-12-12 10:30:00,68.48,68.56,68.43,68.54,56800.0,25.2326,25.2621,25.2142,25.2547,56800.0
2006-12-12 10:40:00,68.53,68.55,68.5,68.54,55500.0,25.251,25.2584,25.24,25.2547,55500.0
2006-12-12 10:50:00,68.53,68.62,68.5,68.5,106000.0,25.251,25.2842,25.24,25.24,106000.0
2006-12-12 11:00:00,68.47,68.54,68.43,68.53,63700.0,25.2289,25.2547,25.2142,25.251,63700.0
2006-12-12 11:10:00,68.53,68.54,68.44,68.46,67600.0,25.251,25.2547,25.2179,25.2253,67600.0
2006-12-12 11:20:00,68.46,68.53,68.41,68.51,72600.0,25.2253,25.251,25.2068,25.2437,72600.0
2006-12-12 11:30:00,68.51,68.51,68.31,68.41,68600.0,25.2437,25.2437,25.17,25.2068,68600.0
2006-12-12 11:40:00,68.41,68.55,68.35,68.54,56200.0,25.2068,25.2584,25.1847,25.2547,56200.0
2006-12-12 11:50:00,68.53,68.55,68.26,68.31,92500.0,25.251,25.2584,25.1516,25.17,92500.0
2006-12-12 12:00:00,68.32,68.34,68.2,68.2,70200.0,25.1737,25.181,25.1295,25.1295,70200.0
2006-12-12 12:10:00,68.18,68.18,67.96,68.03,91300.0,25.1221,25.1221,25.041,25.0668,91300.0
2006-12-12 12:20:00,68.04,68.11,67.96,68.01,52800.0,25.0705,25.0963,25.041,25.0594,52800.0
2006-12-12 12:30:00,68.02,68.17,68.02,68.17,31400.0,25.0631,25.1184,25.0631,25.1184,31400.0
2006-12-12 12:40:00,68.17,68.19,68.0,68.06,54900.0,25.1184,25.1258,25.0558,25.0779,54900.0
2006-12-12 12:50:00,68.05,68.1,67.99,68.1,28600.0,25.0742,25.0926,25.0521,25.0926,28600.0
2006-12-12 13:00:00,68.1,68.1,68.0,68.04,26200.0,25.0926,25.0926,25.0558,25.0705,26200.0
2006-12-12 13:10:00,68.02,68.04,67.87,67.9,45800.0,25.0631,25.0705,25.0079,25.0189,45800.0
2006-12-12 13:20:00,67.88,67.99,67.88,67.93,34800.0,25.0115,25.0521,25.0115,25.03,34800.0
2006-12-12 13:30:00,67.95,68.0,67.9,67.92,36300.0,25.0373,25.0558,25.0189,25.0263,36300.0
2006-12-12 13:40:00,67.92,67.97,67.88,67.95,27400.0,25.0263,25.0447,25.0115,25.0373,27400.0
2006-12-12 13:50:00,67.95,68.07,67.95,68.07,27400.0,25.0373,25.0816,25.0373,25.0816,27400.0
2006-12-12 14:00:00,68.04,68.06,67.93,67.99,36200.0,25.0705,25.0779,25.03,25.0521,36200.0
2006-12-12 14:10:00,67.99,68.18,67.9,68.06,54900.0,25.0521,25.1221,25.0189,25.0779,54900.0
2006-12-12 14:20:00,68.12,68.38,68.1,68.37,94900.0,25.1,25.1958,25.0926,25.1921,94900.0
2006-12-12 14:30:00,68.39,68.4,68.15,68.19,85300.0,25.1995,25.2031,25.111,25.1258,85300.0
2006-12-12 14:40:00,68.19,68.25,68.12,68.25,52900.0,25.1258,25.1479,25.1,25.1479,52900.0
2006-12-12 14:50:00,68.26,68.35,68.19,68.26,42500.0,25.1516,25.1847,25.1258,25.1516,42500.0
2006-12-12 15:00:00,68.27,68.3,68.23,68.27,51400.0,25.1552,25.1663,25.1405,25.1552,51400.0
2006-12-12 15:10:00,68.28,68.31,68.21,68.21,67000.0,25.1589,25.17,25.1331,25.1331,67000.0
2006-12-12 15:20:00,68.21,68.31,68.18,68.29,54100.0,25.1331,25.17,25.1221,25.1626,54100.0
2006-12-12 15:30:00,68.29,68.31,68.22,68.31,46100.0,25.1626,25.17,25.1368,25.17,46100.0
2006-12-12 15:40:00,68.3,68.3,68.21,68.22,42000.0,25.1663,25.1663,25.1331,25.1368,42000.0
2006-12-12 15:50:00,68.22,68.22,68.15,68.2,114500.0,25.1368,25.1368,25.111,25.1295,114500.0
2006-12-13 09:30:00,68.11,68.17,67.97,67.99,76200.0,25.0963,25.1184,25.0447,25.0521,76200.0
2006-12-13 09:40:00,67.99,68.06,67.96,68.02,72400.0,25.0521,25.0779,25.041,25.0631,72400.0
2006-12-13 09:50:00,68.02,68.17,68.02,68.06,104800.0,25.0631,25.1184,25.0631,25.0779,104800.0
2006-12-13 10:00:00,68.07,68.12,68.03,68.07,48900.0,25.0816,25.1,25.0668,25.0816,48900.0
2006-12-13 10:10:00,68.06,68.08,67.98,67.98,118100.0,25.0779,25.0852,25.0484,25.0484,118100.0
2006-12-13 10:20:00,67.98,68.15,67.97,68.15,67900.0,25.0484,25.111,25.0447,25.111,67900.0
2006-12-13 10:30:00,68.15,68.47,68.15,68.43,350600.0,25.111,25.2289,25.111,25.2142,350600.0
2006-12-13 10:40:00,68.42,68.45,68.28,68.42,106400.0,25.2105,25.2216,25.1589,25.2105,106400.0
2006-12-13 10:50:00,68.43,68.47,68.36,68.45,83200.0,25.2142,25.2289,25.1884,25.2216,83200.0
2006-12-13 11:00:00,68.45,68.55,68.4,68.55,65800.0,25.2216,25.2584,25.2031,25.2584,65800.0
2006-12-13 11:10:00,68.55,68.67,68.55,68.57,86100.0,25.2584,25.3026,25.2584,25.2658,86100.0
2006-12-13 11:20:00,68.57,68.59,68.52,68.54,75400.0,25.2658,25.2732,25.2474,25.2547,75400.0
2006-12-13 11:30:00,68.54,68.54,68.38,68.4,51000.0,25.2547,25.2547,25.1958,25.2031,51000.0
2006-12-13 11:40:00,68.39,68.39,68.32,68.33,16300.0,25.1995,25.1995,25.1737,25.1774,16300.0
2006-12-13 11:50:00,68.34,68.43,68.29,68.41,28400.0,25.181,25.2142,25.1626,25.2068,28400.0
2006-12-13 12:00:00,68.41,68.46,68.28,68.3,40900.0,25.2068,25.2253,25.1589,25.1663,40900.0
2006-12-13 12:10:00,68.28,68.33,68.23,68.3,40000.0,25.1589,25.1774,25.1405,25.1663,40000.0
2006-12-13 12:20:00,68.31,68.31,68.27,68.29,10600.0,25.17,25.17,25.1552,25.1626,10600.0
2006-12-13 12:30:00,68.3,68.37,68.25,68.29,17300.0,25.1663,25.1921,25.1479,25.1626,17300.0
2006-12-13 12:40:00,68.29,68.3,68.26,68.3,15800.0,25.1626,25.1663,25.1516,25.1663,15800.0
2006-12-13 12:50:00,68.3,68.42,68.28,68.4,62900.0,25.1663,25.2105,25.1589,25.2031,62900.0
2006-12-13 13:00:00,68.39,68.41,68.34,68.4,19500.0,25.1995,25.2068,25.181,25.2031,19500.0
2006-12-13 13:10:00,68.4,68.43,68.38,68.42,17600.0,25.2031,25.2142,25.1958,25.2105,17600.0
2006-12-13 13:20:00,68.42,68.42,68.39,68.42,18200.0,25.2105,25.2105,25.1995,25.2105,18200.0
2006-12-13 13:30:00,68.4,68.47,68.37,68.44,57100.0,25.2031,25.2289,25.1921,25.2179,57100.0
2006-12-13 13:40:00,68.45,68.5,68.39,68.49,71200.0,25.2216,25.24,25.1995,25.2363,71200.0
2006-12-13 13:50:00,68.49,68.49,68.28,68.29,93700.0,25.2363,25.2363,25.1589,25.1626,93700.0
2006-12-13 14:00:00,68.3,68.34,68.2,68.26,100200.0,25.1663,25.181,25.1295,25.1516,100200.0
2006-12-13 14:10:00,68.26,68.36,68.21,68.34,72300.0,25.1516,25.1884,25.1331,25.181,72300.0
2006-12-13 14:20:00,68.36,68.44,68.36,68.4,39500.0,25.1884,25.2179,25.1884,25.2031,39500.0
2006-12-13 14:30:00,68.4,68.4,68.32,68.33,31100.0,25.2031,25.2031,25.1737,25.1774,31100.0
2006-12-13 14:40:00,68.34,68.38,68.29,68.31,41700.0,25.181,25.1958,25.1626,25.17,41700.0
2006-12-13 14:50:00,68.3,68.37,68.3,68.34,45400.0,25.1663,25.1921,25.1663,25.181,45400.0
2006-12-13 15:00:00,68.33,68.44,68.33,68.44,57100.0,25.1774,25.2179,25.1774,25.2179,57100.0
2006-12-13 15:10:00,68.44,68.44,68.34,68.37,23900.0,25.2179,25.2179,25.181,25.1921,23900.0
2006-12-13 15:20:00,68.36,68.43,68.34,68.42,55200.0,25.1884,25.2142,25.181,25.2105,55200.0
2006-12-13 15:30:00,68.43,68.5,68.41,68.5,60700.0,25.2142,25.24,25.2068,25.24,60700.0
2006-12-13 15:40:00,68.51,68.55,68.46,68.53,106700.0,25.2437,25.2584,25.2253,25.251,106700.0
2006-12-13 15:50:00,68.53,68.58,68.52,68.57,167800.0,25.251,25.2695,25.2474,25.2658,167800.0
2006-12-14 09:30:00,67.73,67.79,67.68,67.73,437600.0,24.9563,24.9784,24.9378,24.9563,437600.0
2006-12-14 09:40:00,67.72,67.78,67.71,67.78,273100.0,24.9526,24.9747,24.9489,24.9747,273100.0
2006-12-14 09:50:00,67.78,67.85,67.77,67.82,223800.0,24.9747,25.0005,24.971,24.9894,223800.0
2006-12-14 10:00:00,67.82,67.83,67.73,67.76,398800.0,24.9894,24.9931,24.9563,24.9673,398800.0
2006-12-14 10:10:00,67.77,67.86,67.77,67.83,209600.0,24.971,25.0042,24.971,24.9931,209600.0
2006-12-14 10:20:00,67.83,67.88,67.78,67.88,281100.0,24.9931,25.0115,24.9747,25.0115,281100.0
2006-12-14 10:30:00,67.88,67.98,67.86,67.94,475400.0,25.0115,25.0484,25.0042,25.0337,475400.0
2006-12-14 10:40:00,67.95,67.98,67.93,67.97,150000.0,25.0373,25.0484,25.03,25.0447,150000.0
2006-12-14 10:50:00,67.97,68.0,67.85,67.9,121000.0,25.0447,25.0558,25.0005,25.0189,121000.0
2006-12-14 11:00:00,67.89,67.91,67.75,67.84,228900.0,25.0152,25.0226,24.9636,24.9968,228900.0
2006-12-14 11:10:00,67.84,67.85,67.72,67.79,264900.0,24.9968,25.0005,24.9526,24.9784,264900.0
2006-12-14 11:20:00,67.79,67.8,67.7,67.74,94400.0,24.9784,24.9821,24.9452,24.96,94400.0
2006-12-14 11:30:00,67.74,67.88,67.74,67.85,117700.0,24.96,25.0115,24.96,25.0005,117700.0
2006-12-14 11:40:00,67.84,67.9,67.77,67.86,64700.0,24.9968,25.0189,24.971,25.0042,64700.0
2006-12-14 11:50:00,67.86,67.89,67.83,67.89,42100.0,25.0042,25.0152,24.9931,25.0152,42100.0
2006-12-14 12:00:00,67.9,67.97,67.9,67.95,45500.0,25.0189,25.0447,25.0189,25.0373,45500.0
2006-12-14 12:10:00,67.95,67.99,67.94,67.99,37200.0,25.0373,25.0521,25.0337,25.0521,37200.0
2006-12-14 12:20:00,67.99,68.09,67.97,68.03,81700.0,25.0521,25.0889,25.0447,25.0668,81700.0
2006-12-14 12:30:00,68.03,68.03,67.95,68.0,95000.0,25.0668,25.0668,25.0373,25.0558,95000.0
2006-12-14 12:40:00,68.0,68.04,67.89,67.89,62300.0,25.0558,25.0705,25.0152,25.0152,62300.0
2006-12-14 12:50:00,67.9,67.95,67.86,67.89,24700.0,25.0189,25.0373,25.0042,25.0152,24700.0
2006-12-14 13:00:00,67.88,67.9,67.81,67.88,31800.0,25.0115,25.0189,24.9858,25.0115,31800.0
2006-12-14 13:10:00,67.9,67.95,67.89,67.9,21900.0,25.0189,25.0373,25.0152,25.0189,21900.0
2006-12-14 13:20:00,67.9,67.98,67.89,67.93,38000.0,25.0189,25.0484,25.0152,25.03,38000.0
2006-12-14 13:30:00,67.92,68.0,67.91,67.95,44300.0,25.0263,25.0558,25.0226,25.0373,44300.0
2006-12-14 13:40:00,67.94,67.97,67.91,67.92,16500.0,25.0337,25.0447,25.0226,25.0263,16500.0
2006-12-14 13:50:00,67.92,67.92,67.86,67.89,24200.0,25.0263,25.0263,25.0042,25.0152,24200.0
2006-12-14 14:00:00,67.9,67.94,67.88,67.92,25300.0,25.0189,25.0337,25.0115,25.0263,25300.0
2006-12-14 14:10:00,67.94,68.02,67.94,68.02,64100.0,25.0337,25.0631,25.0337,25.0631,64100.0
2006-12-14 14:20:00,68.03,68.08,68.0,68.01,73400.0,25.0668,25.0852,25.0558,25.0594,73400.0
2006-12-14 14:30:00,68.02,68.07,67.97,68.04,57600.0,25.0631,25.0816,25.0447,25.0705,57600.0
2006-12-14 14:40:00,68.04,68.1,68.04,68.06,45500.0,25.0705,25.0926,25.0705,25.0779,45500.0
2006-12-14 14:50:00,68.07,68.09,68.03,68.07,84700.0,25.0816,25.0889,25.0668,25.0816,84700.0
2006-12-14 15:00:00,68.09,68.12,68.06,68.09,68400.0,25.0889,25.1,25.0779,25.0889,68400.0
2006-12-14 15:10:00,68.1,68.16,68.07,68.15,63900.0,25.0926,25.1147,25.0816,25.111,63900.0
2006-12-14 15:20:00,68.16,68.18,68.04,68.13,83100.0,25.1147,25.1221,25.0705,25.1037,83100.0
2006-12-14 15:30:00,68.12,68.12,68.07,68.09,61800.0,25.1,25.1,25.0816,25.0889,61800.0
2006-12-14 15:40:00,68.08,68.13,68.07,68.07,62600.0,25.0852,25.1037,25.0816,25.0816,62600.0
2006-12-14 15:50:00,68.07,68.08,67.97,68.03,161500.0,25.0816,25.0852,25.0447,25.0668,161500.0
2006-12-15 09:30:00,68.26,68.33,68.02,68.02,128800.0,25.1516,25.1774,25.0631,25.0631,128800.0
2006-12-15 09:40:00,68.0,68.14,67.99,68.03,101800.0,25.0558,25.1073,25.0521,25.0668,101800.0
2006-12-15 09:50:00,68.04,68.06,67.94,67.99,74600.0,25.0705,25.0779,25.0337,25.0521,74600.0
2006-12-15 10:00:00,67.96,67.96,67.64,67.65,70300.0,25.041,25.041,24.9231,24.9268,70300.0
2006-12-15 10:10:00,67.65,67.86,67.65,67.85,51100.0,24.9268,25.0042,24.9268,25.0005,51100.0
2006-12-15 10:20:00,67.84,67.94,67.81,67.91,71200.0,24.9968,25.0337,24.9858,25.0226,71200.0
2006-12-15 10:30:00,67.91,67.98,67.81,67.95,114700.0,25.0226,25.0484,24.9858,25.0373,114700.0
2006-12-15 10:40:00,67.96,68.08,67.94,68.05,99500.0,25.041,25.0852,25.0337,25.0742,99500.0
2006-12-15 10:50:00,68.07,68.2,68.07,68.13,62800.0,25.0816,25.1295,25.0816,25.1037,62800.0
2006-12-15 11:00:00,68.14,68.16,68.06,68.07,46100.0,25.1073,25.1147,25.0779,25.0816,46100.0
2006-12-15 11:10:00,68.08,68.1,68.05,68.06,47900.0,25.0852,25.0926,25.0742,25.0779,47900.0
2006-12-15 11:20:00,68.06,68.09,67.94,68.02,54700.0,25.0779,25.0889,25.0337,25.0631,54700.0
2006-12-15 11:30:00,68.01,68.01,67.93,67.98,46600.0,25.0594,25.0594,25.03,25.0484,46600.0
2006-12-15 11:40:00,67.99,68.0,67.92,67.96,38100.0,25.0521,25.0558,25.0263,25.041,38100.0
2006-12-15 11:50:00,67.95,67.97,67.93,67.94,20900.0,25.0373,25.0447,25.03,25.0337,20900.0
2006-12-15 12:00:00,67.95,67.96,67.78,67.81,36300.0,25.0373,25.041,24.9747,24.9858,36300.0
2006-12-15 12:10:00,67.81,67.89,67.81,67.87,18300.0,24.9858,25.0152,24.9858,25.0079,18300.0
2006-12-15 12:20:00,67.86,67.86,67.78,67.81,31400.0,25.0042,25.0042,24.9747,24.9858,31400.0
2006-12-15 12:30:00,67.81,67.84,67.78,67.83,46800.0,24.9858,24.9968,24.9747,24.9931,46800.0
2006-12-15 12:40:00,67.84,67.94,67.84,67.85,44800.0,24.9968,25.0337,24.9968,25.0005,44800.0
2006-12-15 12:50:00,67.85,67.85,67.79,67.79,17000.0,25.0005,25.0005,24.9784,24.9784,17000.0
2006-12-15 13:00:00,67.79,67.8,67.71,67.78,50400.0,24.9784,24.9821,24.9489,24.9747,50400.0
2006-12-15 13:10:00,67.78,67.81,67.77,67.8,12000.0,24.9747,24.9858,24.971,24.9821,12000.0
2006-12-15 13:20:00,67.78,67.84,67.77,67.83,14800.0,24.9747,24.9968,24.971,24.9931,14800.0
2006-12-15 13:30:00,67.82,67.83,67.7,67.71,26800.0,24.9894,24.9931,24.9452,24.9489,26800.0
2006-12-15 13:40:00,67.72,67.81,67.72,67.8,39500.0,24.9526,24.9858,24.9526,24.9821,39500.0
2006-12-15 13:50:00,67.8,67.83,67.76,67.82,23800.0,24.9821,24.9931,24.9673,24.9894,23800.0
2006-12-15 14:00:00,67.82,67.86,67.81,67.83,22900.0,24.9894,25.0042,24.9858,24.9931,22900.0
2006-12-15 14:10:00,67.83,67.89,67.8,67.87,17800.0,24.9931,25.0152,24.9821,25.0079,17800.0
2006-12-15 14:20:00,67.87,67.95,67.87,67.93,55500.0,25.0079,25.0373,25.0079,25.03,55500.0
2006-12-15 14:30:00,67.92,67.98,67.82,67.87,36500.0,25.0263,25.0484,24.9894,25.0079,36500.0
2006-12-15 14:40:00,67.87,67.87,67.8,67.84,20900.0,25.0079,25.0079,24.9821,24.9968,20900.0
2006-12-15 14:50:00,67.86,67.86,67.8,67.85,30500.0,25.0042,25.0042,24.9821,25.0005,30500.0
2006-12-15 15:00:00,67.83,67.89,67.83,67.85,31500.0,24.9931,25.0152,24.9931,25.0005,31500.0
2006-12-15 15:10:00,67.84,67.86,67.81,67.86,38100.0,24.9968,25.0042,24.9858,25.0042,38100.0
2006-12-15 15:20:00,67.86,67.86,67.76,67.77,35900.0,25.0042,25.0042,24.9673,24.971,35900.0
2006-12-15 15:30:00,67.78,67.83,67.78,67.8,57900.0,24.9747,24.9931,24.9747,24.9821,57900.0
2006-12-15 15:40:00,67.8,67.82,67.73,67.82,69800.0,24.9821,24.9894,24.9563,24.9894,69800.0
2006-12-15 15:50:00,67.81,67.88,67.75,67.87,134000.0,24.9858,25.0115,24.9636,25.0079,134000.0
2006-12-18 09:30:00,67.73,67.77,67.58,67.74,172900.0,24.9563,24.971,24.901,24.96,172900.0
2006-12-18 09:40:00,67.76,67.88,67.7,67.79,125100.0,24.9673,25.0115,24.9452,24.9784,125100.0
2006-12-18 09:50:00,67.78,67.78,67.7,67.72,77200.0,24.9747,24.9747,24.9452,24.9526,77200.0
2006-12-18 10:00:00,67.72,67.72,67.6,67.62,103300.0,24.9526,24.9526,24.9084,24.9157,103300.0
2006-12-18 10:10:00,67.6,67.64,67.51,67.56,124400.0,24.9084,24.9231,24.8752,24.8936,124400.0
2006-12-18 10:20:00,67.56,67.59,67.52,67.53,161400.0,24.8936,24.9047,24.8789,24.8826,161400.0
2006-12-18 10:30:00,67.52,67.54,67.3,67.3,259800.0,24.8789,24.8863,24.7978,24.7978,259800.0
2006-12-18 10:40:00,67.31,67.33,67.08,67.09,183600.0,24.8015,24.8089,24.7168,24.7205,183600.0
2006-12-18 10:50:00,67.08,67.18,67.04,67.11,238400.0,24.7168,24.7536,24.702,24.7278,238400.0
2006-12-18 11:00:00,67.12,67.15,67.01,67.03,147300.0,24.7315,24.7426,24.691,24.6983,147300.0
2006-12-18 11:10:00,67.03,67.05,66.88,66.96,301600.0,24.6983,24.7057,24.6431,24.6726,301600.0
2006-12-18 11:20:00,66.97,67.18,66.97,67.16,186700.0,24.6762,24.7536,24.6762,24.7462,186700.0
2006-12-18 11:30:00,67.16,67.29,67.11,67.15,103900.0,24.7462,24.7941,24.7278,24.7426,103900.0
2006-12-18 11:40:00,67.15,67.21,67.14,67.15,67800.0,24.7426,24.7647,24.7389,24.7426,67800.0
2006-12-18 11:50:00,67.14,67.15,67.05,67.05,39500.0,24.7389,24.7426,24.7057,24.7057,39500.0
2006-12-18 12:00:00,67.06,67.08,66.97,67.05,99800.0,24.7094,24.7168,24.6762,24.7057,99800.0
2006-12-18 12:10:00,67.04,67.04,66.86,66.99,89600.0,24.702,24.702,24.6357,24.6836,89600.0
2006-12-18 12:20:00,66.98,67.06,66.94,66.94,51600.0,24.6799,24.7094,24.6652,24.6652,51600.0
2006-12-18 12:30:00,66.95,67.04,66.94,66.94,55500.0,24.6689,24.702,24.6652,24.6652,55500.0
2006-12-18 12:40:00,66.94,66.97,66.92,66.95,47600.0,24.6652,24.6762,24.6578,24.6689,47600.0
2006-12-18 12:50:00,66.94,67.0,66.94,66.98,21700.0,24.6652,24.6873,24.6652,24.6799,21700.0
2006-12-18 13:00:00,66.98,67.0,66.93,67.0,43400.0,24.6799,24.6873,24.6615,24.6873,43400.0
2006-12-18 13:10:00,67.0,67.07,66.99,67.04,39600.0,24.6873,24.7131,24.6836,24.702,39600.0
2006-12-18 13:20:00,67.04,67.21,67.02,67.19,89600.0,24.702,24.7647,24.6947,24.7573,89600.0
2006-12-18 13:30:00,67.2,67.26,67.18,67.25,70700.0,24.761,24.7831,24.7536,24.7794,70700.0
2006-12-18 13:40:00,67.25,67.28,67.22,67.26,38200.0,24.7794,24.7905,24.7684,24.7831,38200.0
2006-12-18 13:50:00,67.26,67.31,67.21,67.21,29100.0,24.7831,24.8015,24.7647,24.7647,29100.0
2006-12-18 14:00:00,67.23,67.23,67.19,67.23,23000.0,24.772,24.772,24.7573,24.772,23000.0
2006-12-18 14:10:00,67.23,67.27,67.19,67.2,49400.0,24.772,24.7868,24.7573,24.761,49400.0
2006-12-18 14:20:00,67.21,67.22,67.1,67.11,24700.0,24.7647,24.7684,24.7241,24.7278,24700.0
2006-12-18 14:30:00,67.1,67.11,67.02,67.05,67100.0,24.7241,24.7278,24.6947,24.7057,67100.0
2006-12-18 14:40:00,67.05,67.05,66.99,67.03,36300.0,24.7057,24.7057,24.6836,24.6983,36300.0
2006-12-18 14:50:00,67.03,67.09,66.99,67.0,41900.0,24.6983,24.7205,24.6836,24.6873,41900.0
2006-12-18 15:00:00,66.99,67.01,66.97,66.98,26700.0,24.6836,24.691,24.6762,24.6799,26700.0
2006-12-18 15:10:00,66.98,66.98,66.84,66.85,54300.0,24.6799,24.6799,24.6283,24.632,54300.0
2006-12-18 15:20:00,66.84,66.85,66.82,66.84,70500.0,24.6283,24.632,24.621,24.6283,70500.0
2006-12-18 15:30:00,66.84,66.85,66.8,66.81,78900.0,24.6283,24.632,24.6136,24.6173,78900.0
2006-12-18 15:40:00,66.8,66.84,66.79,66.79,88400.0,24.6136,24.6283,24.6099,24.6099,88400.0
2006-12-18 15:50:00,66.79,66.82,66.73,66.78,148900.0,24.6099,24.621,24.5878,24.6062,148900.0
2006-12-19 09:30:00,67.2,67.22,67.09,67.1,330900.0,24.761,24.7684,24.7205,24.7241,330900.0
2006-12-19 09:40:00,67.12,67.24,67.09,67.19,262600.0,24.7315,24.7757,24.7205,24.7573,262600.0
2006-12-19 09:50:00,67.18,67.32,67.14,67.16,146100.0,24.7536,24.8052,24.7389,24.7462,146100.0
2006-12-19 10:00:00,67.13,67.34,67.12,67.31,104200.0,24.7352,24.8126,24.7315,24.8015,104200.0
2006-12-19 10:10:00,67.31,67.45,67.29,67.41,121200.0,24.8015,24.8531,24.7941,24.8384,121200.0
2006-12-19 10:20:00,67.41,67.54,67.4,67.48,45700.0,24.8384,24.8863,24.8347,24.8642,45700.0
2006-12-19 10:30:00,67.49,67.73,67.42,67.72,84800.0,24.8678,24.9563,24.842,24.9526,84800.0
2006-12-19 10:40:00,67.71,67.72,67.62,67.64,60200.0,24.9489,24.9526,24.9157,24.9231,60200.0
2006-12-19 10:50:00,67.65,67.87,67.65,67.81,65900.0,24.9268,25.0079,24.9268,24.9858,65900.0
2006-12-19 11:00:00,67.8,67.89,67.72,67.75,69600.0,24.9821,25.0152,24.9526,24.9636,69600.0
2006-12-19 11:10:00,67.75,67.83,67.67,67.68,51300.0,24.9636,24.9931,24.9342,24.9378,51300.0
2006-12-19 11:20:00,67.68,67.75,67.58,67.58,93400.0,24.9378,24.9636,24.901,24.901,93400.0
2006-12-19 11:30:00,67.59,67.61,67.43,67.44,65000.0,24.9047,24.9121,24.8457,24.8494,65000.0
2006-12-19 11:40:00,67.44,67.6,67.44,67.55,52800.0,24.8494,24.9084,24.8494,24.8899,52800.0
2006-12-19 11:50:00,67.54,67.59,67.53,67.58,16700.0,24.8863,24.9047,24.8826,24.901,16700.0
2006-12-19 12:00:00,67.57,67.66,67.57,67.65,24500.0,24.8973,24.9305,24.8973,24.9268,24500.0
2006-12-19 12:10:00,67.65,67.69,67.53,67.55,29100.0,24.9268,24.9415,24.8826,24.8899,29100.0
2006-12-19 12:20:00,67.53,67.61,67.52,67.53,27300.0,24.8826,24.9121,24.8789,24.8826,27300.0
2006-12-19 12:30:00,67.55,67.67,67.51,67.63,28500.0,24.8899,24.9342,24.8752,24.9194,28500.0
2006-12-19 12:40:00,67.62,67.67,67.6,67.62,22800.0,24.9157,24.9342,24.9084,24.9157,22800.0
2006-12-19 12:50:00,67.61,67.71,67.61,67.67,21800.0,24.9121,24.9489,24.9121,24.9342,21800.0
2006-12-19 13:00:00,67.66,67.73,67.65,67.7,16200.0,24.9305,24.9563,24.9268,24.9452,16200.0
2006-12-19 13:10:00,67.71,67.77,67.67,67.76,46800.0,24.9489,24.971,24.9342,24.9673,46800.0
2006-12-19 13:20:00,67.77,67.79,67.75,67.75,22500.0,24.971,24.9784,24.9636,24.9636,22500.0
2006-12-19 13:30:00,67.76,67.96,67.76,67.9,69200.0,24.9673,25.041,24.9673,25.0189,69200.0
2006-12-19 13:40:00,67.9,68.11,67.9,68.08,70400.0,25.0189,25.0963,25.0189,25.0852,70400.0
2006-12-19 13:50:00,68.08,68.1,67.95,68.05,65200.0,25.0852,25.0926,25.0373,25.0742,65200.0
2006-12-19 14:00:00,68.05,68.25,68.0,68.1,79800.0,25.0742,25.1479,25.0558,25.0926,79800.0
2006-12-19 14:10:00,68.11,68.13,67.99,67.99,70900.0,25.0963,25.1037,25.0521,25.0521,70900.0
2006-12-19 14:20:00,68.03,68.09,67.97,68.03,60000.0,25.0668,25.0889,25.0447,25.0668,60000.0
2006-12-19 14:30:00,68.03,68.03,67.9,67.99,69000.0,25.0668,25.0668,25.0189,25.0521,69000.0
2006-12-19 14:40:00,67.99,68.02,67.92,67.93,34900.0,25.0521,25.0631,25.0263,25.03,34900.0
2006-12-19 14:50:00,67.92,68.02,67.92,67.98,31600.0,25.0263,25.0631,25.0263,25.0484,31600.0
2006-12-19 15:00:00,67.98,68.02,67.96,68.01,35900.0,25.0484,25.0631,25.041,25.0594,35900.0
2006-12-19 15:10:00,68.02,68.08,67.98,68.02,50200.0,25.0631,25.0852,25.0484,25.0631,50200.0
2006-12-19 15:20:00,68.02,68.04,67.97,68.0,31900.0,25.0631,25.0705,25.0447,25.0558,31900.0
2006-12-19 15:30:00,68.0,68.05,67.98,68.04,74200.0,25.0558,25.0742,25.0484,25.0705,74200.0
2006-12-19 15:40:00,68.03,68.05,67.9,67.96,123200.0,25.0668,25.0742,25.0189,25.041,123200.0
2006-12-19 15:50:00,67.96,67.98,67.89,67.9,94100.0,25.041,25.0484,25.0152,25.0189,94100.0
2006-12-20 09:30:00,67.45,67.56,67.43,67.44,121100.0,24.8531,24.8936,24.8457,24.8494,121100.0
2006-12-20 09:40:00,67.44,67.45,67.32,67.36,92900.0,24.8494,24.8531,24.8052,24.8199,92900.0
2006-12-20 09:50:00,67.34,67.39,67.3,67.31,81300.0,24.8126,24.831,24.7978,24.8015,81300.0
2006-12-20 10:00:00,67.31,67.41,67.28,67.39,112600.0,24.8015,24.8384,24.7905,24.831,112600.0
2006-12-20 10:10:00,67.38,67.46,67.37,67.44,63900.0,24.8273,24.8568,24.8236,24.8494,63900.0
2006-12-20 10:20:00,67.44,67.44,67.31,67.42,108100.0,24.8494,24.8494,24.8015,24.842,108100.0
2006-12-20 10:30:00,67.43,67.58,67.24,67.31,374700.0,24.8457,24.901,24.7757,24.8015,374700.0
2006-12-20 10:40:00,67.32,67.43,67.29,67.36,91600.0,24.8052,24.8457,24.7941,24.8199,91600.0
2006-12-20 10:50:00,67.36,67.36,67.21,67.23,104900.0,24.8199,24.8199,24.7647,24.772,104900.0
2006-12-20 11:00:00,67.23,67.3,67.2,67.28,82500.0,24.772,24.7978,24.761,24.7905,82500.0
2006-12-20 11:10:00,67.26,67.26,67.14,67.15,51300.0,24.7831,24.7831,24.7389,24.7426,51300.0
2006-12-20 11:20:00,67.15,67.26,67.04,67.2,148100.0,24.7426,24.7831,24.702,24.761,148100.0
2006-12-20 11:30:00,67.2,67.27,67.13,67.14,60800.0,24.761,24.7868,24.7352,24.7389,60800.0
2006-12-20 11:40:00,67.15,67.21,67.01,67.13,60400.0,24.7426,24.7647,24.691,24.7352,60400.0
2006-12-20 11:50:00,67.13,67.15,67.02,67.09,43700.0,24.7352,24.7426,24.6947,24.7205,43700.0
2006-12-20 12:00:00,67.1,67.26,67.1,67.19,25100.0,24.7241,24.7831,24.7241,24.7573,25100.0
2006-12-20 12:10:00,67.2,67.3,67.19,67.28,48200.0,24.761,24.7978,24.7573,24.7905,48200.0
2006-12-20 12:20:00,67.29,67.35,67.28,67.29,43300.0,24.7941,24.8163,24.7905,24.7941,43300.0
2006-12-20 12:30:00,67.28,67.28,67.18,67.18,16000.0,24.7905,24.7905,24.7536,24.7536,16000.0
2006-12-20 12:40:00,67.17,67.22,67.13,67.19,22200.0,24.7499,24.7684,24.7352,24.7573,22200.0
2006-12-20 12:50:00,67.19,67.2,67.13,67.15,9900.0,24.7573,24.761,24.7352,24.7426,9900.0
2006-12-20 13:00:00,67.16,67.17,67.05,67.06,28300.0,24.7462,24.7499,24.7057,24.7094,28300.0
2006-12-20 13:10:00,67.05,67.12,66.98,67.1,128700.0,24.7057,24.7315,24.6799,24.7241,128700.0
2006-12-20 13:20:00,67.1,67.11,67.0,67.03,87300.0,24.7241,24.7278,24.6873,24.6983,87300.0
2006-12-20 13:30:00,67.04,67.12,66.93,66.98,87800.0,24.702,24.7315,24.6615,24.6799,87800.0
2006-12-20 13:40:00,66.98,67.04,66.98,67.01,46800.0,24.6799,24.702,24.6799,24.691,46800.0
2006-12-20 13:50:00,67.02,67.11,67.02,67.03,19400.0,24.6947,24.7278,24.6947,24.6983,19400.0
2006-12-20 14:00:00,67.03,67.06,66.98,67.06,19800.0,24.6983,24.7094,24.6799,24.7094,19800.0
2006-12-20 14:10:00,67.06,67.11,67.05,67.1,14800.0,24.7094,24.7278,24.7057,24.7241,14800.0
2006-12-20 14:20:00,67.1,67.2,67.06,67.07,48700.0,24.7241,24.761,24.7094,24.7131,48700.0
2006-12-20 14:30:00,67.07,67.11,67.0,67.04,22400.0,24.7131,24.7278,24.6873,24.702,22400.0
2006-12-20 14:40:00,67.05,67.05,66.98,67.0,26100.0,24.7057,24.7057,24.6799,24.6873,26100.0
2006-12-20 14:50:00,67.01,67.05,66.99,67.0,22900.0,24.691,24.7057,24.6836,24.6873,22900.0
2006-12-20 15:00:00,66.99,67.0,66.91,66.98,49100.0,24.6836,24.6873,24.6541,24.6799,49100.0
2006-12-20 15:10:00,66.98,67.02,66.95,66.98,50500.0,24.6799,24.6947,24.6689,24.6799,50500.0
2006-12-20 15:20:00,66.99,67.0,66.93,66.98,77200.0,24.6836,24.6873,24.6615,24.6799,77200.0
2006-12-20 15:30:00,66.98,67.03,66.97,67.02,37700.0,24.6799,24.6983,24.6762,24.6947,37700.0
2006-12-20 15:40:00,67.02,67.05,66.91,66.98,119800.0,24.6947,24.7057,24.6541,24.6799,119800.0
2006-12-20 15:50:00,66.98,66.98,66.9,66.95,101900.0,24.6799,24.6799,24.6504,24.6689,101900.0
2006-12-21 09:30:00,66.52,66.56,66.4,66.41,247000.0,24.5104,24.5252,24.4662,24.4699,247000.0
2006-12-21 09:40:00,66.44,66.52,66.37,66.46,97300.0,24.481,24.5104,24.4552,24.4883,97300.0
2006-12-21 09:50:00,66.46,66.49,66.37,66.4,81300.0,24.4883,24.4994,24.4552,24.4662,81300.0
2006-12-21 10:00:00,66.38,66.44,66.35,66.44,128900.0,24.4588,24.481,24.4478,24.481,128900.0
2006-12-21 10:10:00,66.44,66.46,66.34,66.36,138500.0,24.481,24.4883,24.4441,24.4515,138500.0
2006-12-21 10:20:00,66.36,66.37,66.24,66.27,96900.0,24.4515,24.4552,24.4073,24.4183,96900.0
2006-12-21 10:30:00,66.25,66.3,66.2,66.27,96200.0,24.4109,24.4294,24.3925,24.4183,96200.0
2006-12-21 10:40:00,66.26,66.37,66.26,66.29,77000.0,24.4146,24.4552,24.4146,24.4257,77000.0
2006-12-21 10:50:00,66.29,66.48,66.25,66.46,50700.0,24.4257,24.4957,24.4109,24.4883,50700.0
2006-12-21 11:00:00,66.46,66.54,66.44,66.53,80700.0,24.4883,24.5178,24.481,24.5141,80700.0
2006-12-21 11:10:00,66.54,66.67,66.51,66.63,138500.0,24.5178,24.5657,24.5067,24.551,138500.0
2006-12-21 11:20:00,66.63,66.72,66.61,66.66,79400.0,24.551,24.5841,24.5436,24.562,79400.0
2006-12-21 11:30:00,66.66,66.79,66.65,66.71,75100.0,24.562,24.6099,24.5583,24.5804,75100.0
2006-12-21 11:40:00,66.72,66.86,66.72,66.84,65300.0,24.5841,24.6357,24.5841,24.6283,65300.0
2006-12-21 11:50:00,66.84,66.88,66.72,66.72,42000.0,24.6283,24.6431,24.5841,24.5841,42000.0
2006-12-21 12:00:00,66.72,66.81,66.66,66.8,45700.0,24.5841,24.6173,24.562,24.6136,45700.0
2006-12-21 12:10:00,66.8,66.82,66.63,66.63,40200.0,24.6136,24.621,24.551,24.551,40200.0
2006-12-21 12:20:00,66.61,66.66,66.53,66.55,24200.0,24.5436,24.562,24.5141,24.5215,24200.0
2006-12-21 12:30:00,66.56,66.56,66.44,66.53,69900.0,24.5252,24.5252,24.481,24.5141,69900.0
2006-12-21 12:40:00,66.53,66.58,66.5,66.55,32700.0,24.5141,24.5325,24.5031,24.5215,32700.0
2006-12-21 12:50:00,66.55,66.63,66.55,66.58,21900.0,24.5215,24.551,24.5215,24.5325,21900.0
2006-12-21 13:00:00,66.57,66.58,66.5,66.55,96000.0,24.5289,24.5325,24.5031,24.5215,96000.0
2006-12-21 13:10:00,66.53,66.55,66.48,66.5,42700.0,24.5141,24.5215,24.4957,24.5031,42700.0
2006-12-21 13:20:00,66.5,66.65,66.5,66.58,39800.0,24.5031,24.5583,24.5031,24.5325,39800.0
2006-12-21 13:30:00,66.59,66.73,66.58,66.72,120500.0,24.5362,24.5878,24.5325,24.5841,120500.0
2006-12-21 13:40:00,66.72,66.72,66.62,66.64,19000.0,24.5841,24.5841,24.5473,24.5546,19000.0
2006-12-21 13:50:00,66.64,66.69,66.63,66.64,22900.0,24.5546,24.5731,24.551,24.5546,22900.0
2006-12-21 14:00:00,66.62,66.66,66.58,66.66,18200.0,24.5473,24.562,24.5325,24.562,18200.0
2006-12-21 14:10:00,66.65,66.72,66.58,66.59,68300.0,24.5583,24.5841,24.5325,24.5362,68300.0
2006-12-21 14:20:00,66.59,66.7,66.56,66.65,46400.0,24.5362,24.5768,24.5252,24.5583,46400.0
2006-12-21 14:30:00,66.65,66.83,66.63,66.8,65200.0,24.5583,24.6247,24.551,24.6136,65200.0
2006-12-21 14:40:00,66.8,66.82,66.75,66.78,39900.0,24.6136,24.621,24.5952,24.6062,39900.0
2006-12-21 14:50:00,66.78,66.78,66.68,66.7,33100.0,24.6062,24.6062,24.5694,24.5768,33100.0
2006-12-21 15:00:00,66.69,66.74,66.68,66.72,31700.0,24.5731,24.5915,24.5694,24.5841,31700.0
2006-12-21 15:10:00,66.73,66.81,66.73,66.79,42700.0,24.5878,24.6173,24.5878,24.6099,42700.0
2006-12-21 15:20:00,66.8,66.84,66.75,66.83,64700.0,24.6136,24.6283,24.5952,24.6247,64700.0
2006-12-21 15:30:00,66.83,66.92,66.82,66.87,111800.0,24.6247,24.6578,24.621,24.6394,111800.0
2006-12-21 15:40:00,66.87,66.91,66.87,66.9,114400.0,24.6394,24.6541,24.6394,24.6504,114400.0
2006-12-21 15:50:00,66.88,66.93,66.85,66.9,171300.0,24.6431,24.6615,24.632,24.6504,171300.0
2006-12-22 09:30:00,67.17,67.3,66.98,66.98,127200.0,24.7499,24.7978,24.6799,24.6799,127200.0
2006-12-22 09:40:00,66.94,67.13,66.86,67.0,167300.0,24.6652,24.7352,24.6357,24.6873,167300.0
2006-12-22 09:50:00,66.97,67.04,66.97,67.02,65200.0,24.6762,24.702,24.6762,24.6947,65200.0
2006-12-22 10:00:00,67.02,67.06,66.95,66.99,81600.0,24.6947,24.7094,24.6689,24.6836,81600.0
2006-12-22 10:10:00,66.97,67.02,66.95,66.99,62100.0,24.6762,24.6947,24.6689,24.6836,62100.0
2006-12-22 10:20:00,66.99,67.01,66.93,67.0,52100.0,24.6836,24.691,24.6615,24.6873,52100.0
2006-12-22 10:30:00,66.98,67.11,66.97,67.07,58300.0,24.6799,24.7278,24.6762,24.7131,58300.0
2006-12-22 10:40:00,67.07,67.09,67.0,67.03,35500.0,24.7131,24.7205,24.6873,24.6983,35500.0
2006-12-22 10:50:00,67.02,67.03,66.98,66.99,36400.0,24.6947,24.6983,24.6799,24.6836,36400.0
2006-12-22 11:00:00,66.99,67.03,66.97,67.0,32400.0,24.6836,24.6983,24.6762,24.6873,32400.0
2006-12-22 11:10:00,66.98,67.01,66.95,67.0,33200.0,24.6799,24.691,24.6689,24.6873,33200.0
2006-12-22 11:20:00,66.99,67.01,66.93,66.95,30700.0,24.6836,24.691,24.6615,24.6689,30700.0
2006-12-22 11:30:00,66.95,66.98,66.92,66.98,28400.0,24.6689,24.6799,24.6578,24.6799,28400.0
2006-12-22 11:40:00,66.98,67.03,66.97,67.0,40300.0,24.6799,24.6983,24.6762,24.6873,40300.0
2006-12-22 11:50:00,67.01,67.01,66.94,66.97,32000.0,24.691,24.691,24.6652,24.6762,32000.0
2006-12-22 12:00:00,66.97,66.98,66.89,66.89,41900.0,24.6762,24.6799,24.6468,24.6468,41900.0
2006-12-22 12:10:00,66.86,66.92,66.85,66.89,32500.0,24.6357,24.6578,24.632,24.6468,32500.0
2006-12-22 12:20:00,66.87,66.94,66.87,66.9,31400.0,24.6394,24.6652,24.6394,24.6504,31400.0
2006-12-22 12:30:00,66.88,66.9,66.75,66.81,29000.0,24.6431,24.6504,24.5952,24.6173,29000.0
2006-12-22 12:40:00,66.81,66.86,66.8,66.8,20400.0,24.6173,24.6357,24.6136,24.6136,20400.0
2006-12-22 12:50:00,66.8,66.86,66.74,66.77,39800.0,24.6136,24.6357,24.5915,24.6025,39800.0
2006-12-22 13:00:00,66.77,66.78,66.69,66.69,15500.0,24.6025,24.6062,24.5731,24.5731,15500.0
2006-12-22 13:10:00,66.68,66.72,66.67,66.67,30300.0,24.5694,24.5841,24.5657,24.5657,30300.0
2006-12-22 13:20:00,66.68,66.68,66.63,66.64,7500.0,24.5694,24.5694,24.551,24.5546,7500.0
2006-12-22 13:30:00,66.63,66.64,66.6,66.62,40800.0,24.551,24.5546,24.5399,24.5473,40800.0
2006-12-22 13:40:00,66.6,66.63,66.6,66.62,14800.0,24.5399,24.551,24.5399,24.5473,14800.0
2006-12-22 13:50:00,66.62,66.64,66.61,66.61,32200.0,24.5473,24.5546,24.5436,24.5436,32200.0
2006-12-22 14:00:00,66.61,66.62,66.57,66.6,27000.0,24.5436,24.5473,24.5289,24.5399,27000.0
2006-12-22 14:10:00,66.6,66.69,66.59,66.6,24200.0,24.5399,24.5731,24.5362,24.5399,24200.0
2006-12-22 14:20:00,66.59,66.59,66.52,66.53,33900.0,24.5362,24.5362,24.5104,24.5141,33900.0
2006-12-22 14:30:00,66.54,66.6,66.48,66.48,45700.0,24.5178,24.5399,24.4957,24.4957,45700.0
2006-12-22 14:40:00,66.48,66.49,66.42,66.44,42900.0,24.4957,24.4994,24.4736,24.481,42900.0
2006-12-22 14:50:00,66.45,66.46,66.41,66.44,50300.0,24.4846,24.4883,24.4699,24.481,50300.0
2006-12-22 15:00:00,66.45,66.47,66.41,66.44,68100.0,24.4846,24.492,24.4699,24.481,68100.0
2006-12-22 15:10:00,66.44,66.52,66.43,66.45,71900.0,24.481,24.5104,24.4773,24.4846,71900.0
2006-12-22 15:20:00,66.44,66.48,66.43,66.43,38500.0,24.481,24.4957,24.4773,24.4773,38500.0
2006-12-22 15:30:00,66.44,66.55,66.44,66.54,51900.0,24.481,24.5215,24.481,24.5178,51900.0
2006-12-22 15:40:00,66.54,66.61,66.53,66.55,63800.0,24.5178,24.5436,24.5141,24.5215,63800.0
2006-12-22 15:50:00,66.54,66.56,66.44,66.46,110500.0,24.5178,24.5252,24.481,24.4883,110500.0
2006-12-26 09:30:00,66.94,66.94,66.46,66.54,66000.0,24.6652,24.6652,24.4883,24.5178,66000.0
2006-12-26 09:40:00,66.52,66.76,66.52,66.69,29700.0,24.5104,24.5989,24.5104,24.5731,29700.0
2006-12-26 09:50:00,66.7,66.9,66.65,66.67,123300.0,24.5768,24.6504,24.5583,24.5657,123300.0
2006-12-26 10:00:00,66.67,66.89,66.67,66.87,40600.0,24.5657,24.6468,24.5657,24.6394,40600.0
2006-12-26 10:10:00,66.87,66.88,66.74,66.79,55600.0,24.6394,24.6431,24.5915,24.6099,55600.0
2006-12-26 10:20:00,66.8,66.83,66.66,66.69,47900.0,24.6136,24.6247,24.562,24.5731,47900.0
2006-12-26 10:30:00,66.69,66.72,66.61,66.64,24500.0,24.5731,24.5841,24.5436,24.5546,24500.0
2006-12-26 10:40:00,66.63,66.65,66.54,66.55,24000.0,24.551,24.5583,24.5178,24.5215,24000.0
2006-12-26 10:50:00,66.55,66.55,66.34,66.36,54200.0,24.5215,24.5215,24.4441,24.4515,54200.0
2006-12-26 11:00:00,66.34,66.38,66.3,66.36,37000.0,24.4441,24.4588,24.4294,24.4515,37000.0
2006-12-26 11:10:00,66.37,66.49,66.37,66.43,24100.0,24.4552,24.4994,24.4552,24.4773,24100.0
2006-12-26 11:20:00,66.44,66.44,66.39,66.4,25200.0,24.481,24.481,24.4625,24.4662,25200.0
2006-12-26 11:30:00,66.53,66.53,66.29,66.33,41900.0,24.5141,24.5141,24.4257,24.4404,41900.0
2006-12-26 11:40:00,66.33,66.35,66.29,66.35,30100.0,24.4404,24.4478,24.4257,24.4478,30100.0
2006-12-26 11:50:00,66.35,66.43,66.28,66.42,35700.0,24.4478,24.4773,24.422,24.4736,35700.0
2006-12-26 12:00:00,66.41,66.5,66.41,66.46,25700.0,24.4699,24.5031,24.4699,24.4883,25700.0
2006-12-26 12:10:00,66.45,66.5,66.45,66.48,13000.0,24.4846,24.5031,24.4846,24.4957,13000.0
2006-12-26 12:20:00,66.47,66.51,66.46,66.49,42900.0,24.492,24.5067,24.4883,24.4994,42900.0
2006-12-26 12:30:00,66.49,66.62,66.48,66.54,47500.0,24.4994,24.5473,24.4957,24.5178,47500.0
2006-12-26 12:40:00,66.53,66.54,66.45,66.51,37600.0,24.5141,24.5178,24.4846,24.5067,37600.0
2006-12-26 12:50:00,66.49,66.52,66.48,66.5,9400.0,24.4994,24.5104,24.4957,24.5031,9400.0
2006-12-26 13:00:00,66.51,66.51,66.47,66.47,17100.0,24.5067,24.5067,24.492,24.492,17100.0
2006-12-26 13:10:00,66.48,66.51,66.45,66.49,15600.0,24.4957,24.5067,24.4846,24.4994,15600.0
2006-12-26 13:20:00,66.5,66.56,66.5,66.56,9300.0,24.5031,24.5252,24.5031,24.5252,9300.0
2006-12-26 13:30:00,66.57,66.61,66.57,66.61,13300.0,24.5289,24.5436,24.5289,24.5436,13300.0
2006-12-26 13:40:00,66.61,66.7,66.6,66.69,23700.0,24.5436,24.5768,24.5399,24.5731,23700.0
2006-12-26 13:50:00,66.69,66.76,66.66,66.7,43500.0,24.5731,24.5989,24.562,24.5768,43500.0
2006-12-26 14:00:00,66.71,66.71,66.55,66.57,26700.0,24.5804,24.5804,24.5215,24.5289,26700.0
2006-12-26 14:10:00,66.59,66.6,66.55,66.58,17900.0,24.5362,24.5399,24.5215,24.5325,17900.0
2006-12-26 14:20:00,66.58,66.7,66.58,66.68,24000.0,24.5325,24.5768,24.5325,24.5694,24000.0
2006-12-26 14:30:00,66.68,66.7,66.65,66.67,10400.0,24.5694,24.5768,24.5583,24.5657,10400.0
2006-12-26 14:40:00,66.67,66.68,66.65,66.67,13800.0,24.5657,24.5694,24.5583,24.5657,13800.0
2006-12-26 14:50:00,66.67,66.68,66.6,66.6,16500.0,24.5657,24.5694,24.5399,24.5399,16500.0
2006-12-26 15:00:00,66.61,66.7,66.6,66.7,18800.0,24.5436,24.5768,24.5399,24.5768,18800.0
2006-12-26 15:10:00,66.68,66.71,66.62,66.65,29100.0,24.5694,24.5804,24.5473,24.5583,29100.0
2006-12-26 15:20:00,66.65,66.68,66.62,66.66,36200.0,24.5583,24.5694,24.5473,24.562,36200.0
2006-12-26 15:30:00,66.66,66.74,66.64,66.68,44100.0,24.562,24.5915,24.5546,24.5694,44100.0
2006-12-26 15:40:00,66.69,66.75,66.66,66.74,43400.0,24.5731,24.5952,24.562,24.5915,43400.0
2006-12-26 15:50:00,66.74,66.77,66.62,66.67,43600.0,24.5915,24.6025,24.5473,24.5657,43600.0
2006-12-27 09:30:00,67.27,67.4,67.22,67.22,159500.0,24.7868,24.8347,24.7684,24.7684,159500.0
2006-12-27 09:40:00,67.2,67.24,67.11,67.22,127300.0,24.761,24.7757,24.7278,24.7684,127300.0
2006-12-27 09:50:00,67.22,67.23,67.15,67.15,70800.0,24.7684,24.772,24.7426,24.7426,70800.0
2006-12-27 10:00:00,67.13,67.14,67.03,67.08,88100.0,24.7352,24.7389,24.6983,24.7168,88100.0
2006-12-27 10:10:00,67.1,67.14,67.05,67.09,75100.0,24.7241,24.7389,24.7057,24.7205,75100.0
2006-12-27 10:20:00,67.09,67.26,67.07,67.21,91100.0,24.7205,24.7831,24.7131,24.7647,91100.0
2006-12-27 10:30:00,67.21,67.22,67.13,67.2,51600.0,24.7647,24.7684,24.7352,24.761,51600.0
2006-12-27 10:40:00,67.2,67.23,67.15,67.19,66200.0,24.761,24.772,24.7426,24.7573,66200.0
2006-12-27 10:50:00,67.19,67.19,67.13,67.14,52600.0,24.7573,24.7573,24.7352,24.7389,52600.0
2006-12-27 11:00:00,67.14,67.3,67.13,67.3,63400.0,24.7389,24.7978,24.7352,24.7978,63400.0
2006-12-27 11:10:00,67.29,67.36,67.23,67.33,63200.0,24.7941,24.8199,24.772,24.8089,63200.0
2006-12-27 11:20:00,67.35,67.44,67.31,67.35,49900.0,24.8163,24.8494,24.8015,24.8163,49900.0
2006-12-27 11:30:00,67.35,67.38,67.26,67.29,27600.0,24.8163,24.8273,24.7831,24.7941,27600.0
2006-12-27 11:40:00,67.3,67.35,67.3,67.33,44800.0,24.7978,24.8163,24.7978,24.8089,44800.0
2006-12-27 11:50:00,67.34,67.39,67.33,67.36,13000.0,24.8126,24.831,24.8089,24.8199,13000.0
2006-12-27 12:00:00,67.36,67.4,67.31,67.35,36700.0,24.8199,24.8347,24.8015,24.8163,36700.0
2006-12-27 12:10:00,67.35,67.35,67.32,67.33,6800.0,24.8163,24.8163,24.8052,24.8089,6800.0
2006-12-27 12:20:00,67.33,67.37,67.33,67.35,15300.0,24.8089,24.8236,24.8089,24.8163,15300.0
2006-12-27 12:30:00,67.35,67.37,67.34,67.34,21400.0,24.8163,24.8236,24.8126,24.8126,21400.0
2006-12-27 12:40:00,67.34,67.34,67.3,67.32,16700.0,24.8126,24.8126,24.7978,24.8052,16700.0
2006-12-27 12:50:00,67.32,67.32,67.25,67.28,31700.0,24.8052,24.8052,24.7794,24.7905,31700.0
2006-12-27 13:00:00,67.29,67.3,67.26,67.27,6700.0,24.7941,24.7978,24.7831,24.7868,6700.0
2006-12-27 13:10:00,67.27,67.28,67.19,67.21,11900.0,24.7868,24.7905,24.7573,24.7647,11900.0
2006-12-27 13:20:00,67.22,67.27,67.21,67.26,15800.0,24.7684,24.7868,24.7647,24.7831,15800.0
2006-12-27 13:30:00,67.27,67.34,67.23,67.25,26500.0,24.7868,24.8126,24.772,24.7794,26500.0
2006-12-27 13:40:00,67.25,67.27,67.23,67.26,12500.0,24.7794,24.7868,24.772,24.7831,12500.0
2006-12-27 13:50:00,67.26,67.29,67.26,67.29,14700.0,24.7831,24.7941,24.7831,24.7941,14700.0
2006-12-27 14:00:00,67.27,67.33,67.27,67.3,66100.0,24.7868,24.8089,24.7868,24.7978,66100.0
2006-12-27 14:10:00,67.31,67.35,67.29,67.34,56400.0,24.8015,24.8163,24.7941,24.8126,56400.0
2006-12-27 14:20:00,67.34,67.34,67.23,67.23,34700.0,24.8126,24.8126,24.772,24.772,34700.0
2006-12-27 14:30:00,67.22,67.27,67.21,67.27,11300.0,24.7684,24.7868,24.7647,24.7868,11300.0
2006-12-27 14:40:00,67.27,67.29,67.23,67.25,55700.0,24.7868,24.7941,24.772,24.7794,55700.0
2006-12-27 14:50:00,67.23,67.28,67.21,67.22,47700.0,24.772,24.7905,24.7647,24.7684,47700.0
2006-12-27 15:00:00,67.22,67.25,67.18,67.24,37500.0,24.7684,24.7794,24.7536,24.7757,37500.0
2006-12-27 15:10:00,67.23,67.25,67.17,67.22,48900.0,24.772,24.7794,24.7499,24.7684,48900.0
2006-12-27 15:20:00,67.23,67.29,67.21,67.28,45600.0,24.772,24.7941,24.7647,24.7905,45600.0
2006-12-27 15:30:00,67.28,67.29,67.24,67.27,50700.0,24.7905,24.7941,24.7757,24.7868,50700.0
2006-12-27 15:40:00,67.27,67.35,67.26,67.35,75300.0,24.7868,24.8163,24.7831,24.8163,75300.0
2006-12-27 15:50:00,67.34,67.4,67.31,67.4,129700.0,24.8126,24.8347,24.8015,24.8347,129700.0
2006-12-28 09:30:00,67.13,67.28,67.11,67.27,74100.0,24.7352,24.7905,24.7278,24.7868,74100.0
2006-12-28 09:40:00,67.3,67.3,67.19,67.21,74800.0,24.7978,24.7978,24.7573,24.7647,74800.0
2006-12-28 09:50:00,67.23,67.23,67.09,67.16,87400.0,24.772,24.772,24.7205,24.7462,87400.0
2006-12-28 10:00:00,67.16,67.18,66.99,67.06,136800.0,24.7462,24.7536,24.6836,24.7094,136800.0
2006-12-28 10:10:00,67.06,67.07,66.91,67.04,51800.0,24.7094,24.7131,24.6541,24.702,51800.0
2006-12-28 10:20:00,67.05,67.05,67.0,67.02,28100.0,24.7057,24.7057,24.6873,24.6947,28100.0
2006-12-28 10:30:00,67.02,67.25,67.0,67.15,183200.0,24.6947,24.7794,24.6873,24.7426,183200.0
2006-12-28 10:40:00,67.14,67.15,66.97,67.03,100500.0,24.7389,24.7426,24.6762,24.6983,100500.0
2006-12-28 10:50:00,67.04,67.07,66.98,67.06,32700.0,24.702,24.7131,24.6799,24.7094,32700.0
2006-12-28 11:00:00,67.06,67.07,67.0,67.06,50200.0,24.7094,24.7131,24.6873,24.7094,50200.0
2006-12-28 11:10:00,67.09,67.18,67.07,67.18,29100.0,24.7205,24.7536,24.7131,24.7536,29100.0
2006-12-28 11:20:00,67.18,67.2,67.13,67.18,62700.0,24.7536,24.761,24.7352,24.7536,62700.0
2006-12-28 11:30:00,67.18,67.29,67.18,67.22,50500.0,24.7536,24.7941,24.7536,24.7684,50500.0
2006-12-28 11:40:00,67.22,67.22,67.08,67.09,23100.0,24.7684,24.7684,24.7168,24.7205,23100.0
2006-12-28 11:50:00,67.11,67.18,67.1,67.14,19700.0,24.7278,24.7536,24.7241,24.7389,19700.0
2006-12-28 12:00:00,67.13,67.17,67.06,67.14,23100.0,24.7352,24.7499,24.7094,24.7389,23100.0
2006-12-28 12:10:00,67.14,67.2,67.13,67.16,23100.0,24.7389,24.761,24.7352,24.7462,23100.0
2006-12-28 12:20:00,67.17,67.19,67.12,67.15,25000.0,24.7499,24.7573,24.7315,24.7426,25000.0
2006-12-28 12:30:00,67.15,67.22,67.14,67.2,14300.0,24.7426,24.7684,24.7389,24.761,14300.0
2006-12-28 12:40:00,67.22,67.27,67.21,67.27,32000.0,24.7684,24.7868,24.7647,24.7868,32000.0
2006-12-28 12:50:00,67.25,67.28,67.25,67.26,14600.0,24.7794,24.7905,24.7794,24.7831,14600.0
2006-12-28 13:00:00,67.25,67.26,67.2,67.2,10800.0,24.7794,24.7831,24.761,24.761,10800.0
2006-12-28 13:10:00,67.21,67.21,67.15,67.16,9300.0,24.7647,24.7647,24.7426,24.7462,9300.0
2006-12-28 13:20:00,67.16,67.18,67.15,67.15,7200.0,24.7462,24.7536,24.7426,24.7426,7200.0
2006-12-28 13:30:00,67.17,67.22,67.17,67.21,10200.0,24.7499,24.7684,24.7499,24.7647,10200.0
2006-12-28 13:40:00,67.21,67.22,67.18,67.18,6400.0,24.7647,24.7684,24.7536,24.7536,6400.0
2006-12-28 13:50:00,67.19,67.25,67.18,67.21,9600.0,24.7573,24.7794,24.7536,24.7647,9600.0
2006-12-28 14:00:00,67.22,67.27,67.22,67.26,13000.0,24.7684,24.7868,24.7684,24.7831,13000.0
2006-12-28 14:10:00,67.27,67.3,67.26,67.29,33000.0,24.7868,24.7978,24.7831,24.7941,33000.0
2006-12-28 14:20:00,67.3,67.33,67.27,67.28,20000.0,24.7978,24.8089,24.7868,24.7905,20000.0
2006-12-28 14:30:00,67.26,67.3,67.24,67.28,11700.0,24.7831,24.7978,24.7757,24.7905,11700.0
2006-12-28 14:40:00,67.3,67.3,67.26,67.29,20400.0,24.7978,24.7978,24.7831,24.7941,20400.0
2006-12-28 14:50:00,67.29,67.3,67.26,67.29,24600.0,24.7941,24.7978,24.7831,24.7941,24600.0
2006-12-28 15:00:00,67.27,67.29,67.21,67.24,67700.0,24.7868,24.7941,24.7647,24.7757,67700.0
2006-12-28 15:10:00,67.25,67.26,67.23,67.24,27900.0,24.7794,24.7831,24.772,24.7757,27900.0
2006-12-28 15:20:00,67.24,67.26,67.15,67.17,37800.0,24.7757,24.7831,24.7426,24.7499,37800.0
2006-12-28 15:30:00,67.16,67.25,67.13,67.25,16100.0,24.7462,24.7794,24.7352,24.7794,16100.0
2006-12-28 15:40:00,67.24,67.25,67.19,67.2,16100.0,24.7757,24.7794,24.7573,24.761,16100.0
2006-12-28 15:50:00,67.2,67.26,67.19,67.25,59600.0,24.761,24.7831,24.7573,24.7794,59600.0
2006-12-29 09:30:00,67.01,67.38,66.94,67.22,146200.0,24.691,24.8273,24.6652,24.7684,146200.0
2006-12-29 09:40:00,67.23,67.4,67.22,67.27,78900.0,24.772,24.8347,24.7684,24.7868,78900.0
2006-12-29 09:50:00,67.27,67.3,67.17,67.23,36000.0,24.7868,24.7978,24.7499,24.772,36000.0
2006-12-29 10:00:00,67.25,67.3,67.2,67.2,46600.0,24.7794,24.7978,24.761,24.761,46600.0
2006-12-29 10:10:00,67.18,67.27,67.17,67.25,57700.0,24.7536,24.7868,24.7499,24.7794,57700.0
2006-12-29 10:20:00,67.27,67.27,67.19,67.21,21400.0,24.7868,24.7868,24.7573,24.7647,21400.0
2006-12-29 10:30:00,67.21,67.25,67.13,67.15,31400.0,24.7647,24.7794,24.7352,24.7426,31400.0
2006-12-29 10:40:00,67.15,67.16,67.1,67.13,46200.0,24.7426,24.7462,24.7241,24.7352,46200.0
2006-12-29 10:50:00,67.12,67.19,67.07,67.17,31200.0,24.7315,24.7573,24.7131,24.7499,31200.0
2006-12-29 11:00:00,67.17,67.2,67.17,67.19,24000.0,24.7499,24.761,24.7499,24.7573,24000.0
2006-12-29 11:10:00,67.2,67.2,67.13,67.18,28900.0,24.761,24.761,24.7352,24.7536,28900.0
2006-12-29 11:20:00,67.18,67.19,67.1,67.13,20900.0,24.7536,24.7573,24.7241,24.7352,20900.0
2006-12-29 11:30:00,67.15,67.18,67.12,67.17,12000.0,24.7426,24.7536,24.7315,24.7499,12000.0
2006-12-29 11:40:00,67.16,67.2,67.15,67.17,19900.0,24.7462,24.761,24.7426,24.7499,19900.0
2006-12-29 11:50:00,67.19,67.2,67.11,67.11,20100.0,24.7573,24.761,24.7278,24.7278,20100.0
2006-12-29 12:00:00,67.1,67.15,67.1,67.15,18100.0,24.7241,24.7426,24.7241,24.7426,18100.0
2006-12-29 12:10:00,67.15,67.15,67.08,67.15,28700.0,24.7426,24.7426,24.7168,24.7426,28700.0
2006-12-29 12:20:00,67.15,67.17,67.1,67.13,11000.0,24.7426,24.7499,24.7241,24.7352,11000.0
2006-12-29 12:30:00,67.13,67.18,67.12,67.15,33200.0,24.7352,24.7536,24.7315,24.7426,33200.0
2006-12-29 12:40:00,67.18,67.19,67.15,67.15,20900.0,24.7536,24.7573,24.7426,24.7426,20900.0
2006-12-29 12:50:00,67.16,67.2,67.14,67.19,15400.0,24.7462,24.761,24.7389,24.7573,15400.0
2006-12-29 13:00:00,67.19,67.27,67.18,67.23,36400.0,24.7573,24.7868,24.7536,24.772,36400.0
2006-12-29 13:10:00,67.22,67.26,67.21,67.26,54800.0,24.7684,24.7831,24.7647,24.7831,54800.0
2006-12-29 13:20:00,67.26,67.3,67.26,67.28,19100.0,24.7831,24.7978,24.7831,24.7905,19100.0
2006-12-29 13:30:00,67.27,67.32,67.25,67.3,16000.0,24.7868,24.8052,24.7794,24.7978,16000.0
2006-12-29 13:40:00,67.31,67.35,67.31,67.35,20700.0,24.8015,24.8163,24.8015,24.8163,20700.0
2006-12-29 13:50:00,67.33,67.38,67.32,67.36,33500.0,24.8089,24.8273,24.8052,24.8199,33500.0
2006-12-29 14:00:00,67.34,67.4,67.34,67.4,12500.0,24.8126,24.8347,24.8126,24.8347,12500.0
2006-12-29 14:10:00,67.4,67.4,67.31,67.33,23500.0,24.8347,24.8347,24.8015,24.8089,23500.0
2006-12-29 14:20:00,67.33,67.34,67.25,67.25,16500.0,24.8089,24.8126,24.7794,24.7794,16500.0
2006-12-29 14:30:00,67.26,67.33,67.21,67.31,22700.0,24.7831,24.8089,24.7647,24.8015,22700.0
2006-12-29 14:40:00,67.31,67.32,67.23,67.24,16300.0,24.8015,24.8052,24.772,24.7757,16300.0
2006-12-29 14:50:00,67.23,67.34,67.22,67.34,20500.0,24.772,24.8126,24.7684,24.8126,20500.0
2006-12-29 15:00:00,67.34,67.38,67.34,67.35,27200.0,24.8126,24.8273,24.8126,24.8163,27200.0
2006-12-29 15:10:00,67.34,67.37,67.29,67.3,18700.0,24.8126,24.8236,24.7941,24.7978,18700.0
2006-12-29 15:20:00,67.29,67.29,67.1,67.11,31200.0,24.7941,24.7941,24.7241,24.7278,31200.0
2006-12-29 15:30:00,67.11,67.21,67.1,67.16,41300.0,24.7278,24.7647,24.7241,24.7462,41300.0
2006-12-29 15:40:00,67.16,67.26,67.16,67.2,20900.0,24.7462,24.7831,24.7462,24.761,20900.0
2006-12-29 15:50:00,67.2,67.31,67.09,67.09,97800.0,24.761,24.8015,24.7205,24.7205,97800.0
2007-01-03 09:30:00,67.27,67.27,67.05,67.15,420100.0,24.7868,24.7868,24.7057,24.7426,420100.0
2007-01-03 09:40:00,67.15,67.18,67.08,67.13,134500.0,24.7426,24.7536,24.7168,24.7352,134500.0
2007-01-03 09:50:00,67.14,67.14,66.95,66.96,123600.0,24.7389,24.7389,24.6689,24.6726,123600.0
2007-01-03 10:00:00,66.97,67.07,66.67,66.71,302200.0,24.6762,24.7131,24.5657,24.5804,302200.0
2007-01-03 10:10:00,66.71,66.82,66.66,66.75,185300.0,24.5804,24.621,24.562,24.5952,185300.0
2007-01-03 10:20:00,66.75,66.8,66.68,66.75,216900.0,24.5952,24.6136,24.5694,24.5952,216900.0
2007-01-03 10:30:00,66.74,66.88,66.74,66.84,165200.0,24.5915,24.6431,24.5915,24.6283,165200.0
2007-01-03 10:40:00,66.85,66.94,66.85,66.86,159100.0,24.632,24.6652,24.632,24.6357,159100.0
2007-01-03 10:50:00,66.87,66.87,66.69,66.7,193300.0,24.6394,24.6394,24.5731,24.5768,193300.0
2007-01-03 11:00:00,66.7,66.7,66.6,66.65,205900.0,24.5768,24.5768,24.5399,24.5583,205900.0
2007-01-03 11:10:00,66.65,66.68,66.55,66.55,205300.0,24.5583,24.5694,24.5215,24.5215,205300.0
2007-01-03 11:20:00,66.55,66.67,66.49,66.49,170300.0,24.5215,24.5657,24.4994,24.4994,170300.0
2007-01-03 11:30:00,66.48,66.65,66.44,66.61,132400.0,24.4957,24.5583,24.481,24.5436,132400.0
2007-01-03 11:40:00,66.62,66.64,66.56,66.59,67000.0,24.5473,24.5546,24.5252,24.5362,67000.0
2007-01-03 11:50:00,66.59,66.6,66.54,66.55,88100.0,24.5362,24.5399,24.5178,24.5215,88100.0
2007-01-03 12:00:00,66.55,66.56,66.46,66.46,60800.0,24.5215,24.5252,24.4883,24.4883,60800.0
2007-01-03 12:10:00,66.46,66.5,66.42,66.43,86300.0,24.4883,24.5031,24.4736,24.4773,86300.0
2007-01-03 12:20:00,66.42,66.45,66.38,66.45,43200.0,24.4736,24.4846,24.4588,24.4846,43200.0
2007-01-03 12:30:00,66.43,66.53,66.41,66.48,70800.0,24.4773,24.5141,24.4699,24.4957,70800.0
2007-01-03 12:40:00,66.47,66.52,66.42,66.48,58300.0,24.492,24.5104,24.4736,24.4957,58300.0
2007-01-03 12:50:00,66.48,66.49,66.45,66.47,35600.0,24.4957,24.4994,24.4846,24.492,35600.0
2007-01-03 13:00:00,66.46,66.48,66.31,66.31,68300.0,24.4883,24.4957,24.433,24.433,68300.0
2007-01-03 13:10:00,66.32,66.32,66.19,66.22,171500.0,24.4367,24.4367,24.3888,24.3999,171500.0
2007-01-03 13:20:00,66.22,66.25,66.16,66.17,55000.0,24.3999,24.4109,24.3778,24.3815,55000.0
2007-01-03 13:30:00,66.17,66.2,66.14,66.15,52500.0,24.3815,24.3925,24.3704,24.3741,52500.0
2007-01-03 13:40:00,66.16,66.2,66.11,66.13,58800.0,24.3778,24.3925,24.3594,24.3667,58800.0
2007-01-03 13:50:00,66.12,66.2,66.1,66.15,70200.0,24.363,24.3925,24.3557,24.3741,70200.0
2007-01-03 14:00:00,66.15,66.18,66.0,66.04,156500.0,24.3741,24.3851,24.3188,24.3336,156500.0
2007-01-03 14:10:00,66.05,66.05,65.9,65.96,163400.0,24.3372,24.3372,24.282,24.3041,163400.0
2007-01-03 14:20:00,65.96,66.09,65.92,66.07,123300.0,24.3041,24.352,24.2893,24.3446,123300.0
2007-01-03 14:30:00,66.05,66.1,66.0,66.03,67100.0,24.3372,24.3557,24.3188,24.3299,67100.0
2007-01-03 14:40:00,66.03,66.04,65.9,65.93,84800.0,24.3299,24.3336,24.282,24.293,84800.0
2007-01-03 14:50:00,65.93,65.93,65.8,65.8,96300.0,24.293,24.293,24.2451,24.2451,96300.0
2007-01-03 15:00:00,65.8,65.87,65.75,65.83,86600.0,24.2451,24.2709,24.2267,24.2562,86600.0
2007-01-03 15:10:00,65.81,65.91,65.79,65.84,166900.0,24.2488,24.2857,24.2414,24.2599,166900.0
2007-01-03 15:20:00,65.84,65.91,65.83,65.86,59700.0,24.2599,24.2857,24.2562,24.2672,59700.0
2007-01-03 15:30:00,65.85,65.93,65.85,65.92,53900.0,24.2636,24.293,24.2636,24.2893,53900.0
2007-01-03 15:40:00,65.93,66.0,65.91,65.96,124900.0,24.293,24.3188,24.2857,24.3041,124900.0
2007-01-03 15:50:00,65.96,66.02,65.91,65.98,203400.0,24.3041,24.3262,24.2857,24.3115,203400.0
2007-01-04 09:30:00,65.66,65.69,65.47,65.54,138400.0,24.1935,24.2046,24.1235,24.1493,138400.0
2007-01-04 09:40:00,65.54,65.59,65.41,65.45,177300.0,24.1493,24.1678,24.1014,24.1162,177300.0
2007-01-04 09:50:00,65.46,65.51,65.45,65.51,94100.0,24.1199,24.1383,24.1162,24.1383,94100.0
2007-01-04 10:00:00,65.51,65.54,65.2,65.33,175500.0,24.1383,24.1493,24.0241,24.072,175500.0
2007-01-04 10:10:00,65.33,65.5,65.31,65.47,125000.0,24.072,24.1346,24.0646,24.1235,125000.0
2007-01-04 10:20:00,65.47,65.58,65.38,65.55,143500.0,24.1235,24.1641,24.0904,24.153,143500.0
2007-01-04 10:30:00,65.55,65.6,65.4,65.47,224000.0,24.153,24.1714,24.0977,24.1235,224000.0
2007-01-04 10:40:00,65.48,65.57,65.47,65.5,294900.0,24.1272,24.1604,24.1235,24.1346,294900.0
2007-01-04 10:50:00,65.51,65.69,65.46,65.61,282600.0,24.1383,24.2046,24.1199,24.1751,282600.0
2007-01-04 11:00:00,65.61,65.7,65.59,65.64,370200.0,24.1751,24.2083,24.1678,24.1862,370200.0
2007-01-04 11:10:00,65.63,65.68,65.55,65.6,138200.0,24.1825,24.2009,24.153,24.1714,138200.0
2007-01-04 11:20:00,65.6,65.63,65.58,65.6,102000.0,24.1714,24.1825,24.1641,24.1714,102000.0
2007-01-04 11:30:00,65.6,65.64,65.5,65.61,119500.0,24.1714,24.1862,24.1346,24.1751,119500.0
2007-01-04 11:40:00,65.61,65.69,65.59,65.67,48100.0,24.1751,24.2046,24.1678,24.1972,48100.0
2007-01-04 11:50:00,65.67,65.67,65.58,65.58,50400.0,24.1972,24.1972,24.1641,24.1641,50400.0
2007-01-04 12:00:00,65.58,65.6,65.55,65.58,36900.0,24.1641,24.1714,24.153,24.1641,36900.0
2007-01-04 12:10:00,65.56,65.58,65.4,65.4,24900.0,24.1567,24.1641,24.0977,24.0977,24900.0
2007-01-04 12:20:00,65.4,65.42,65.37,65.42,36400.0,24.0977,24.1051,24.0867,24.1051,36400.0
2007-01-04 12:30:00,65.41,65.48,65.4,65.46,32700.0,24.1014,24.1272,24.0977,24.1199,32700.0
2007-01-04 12:40:00,65.46,65.48,65.45,65.46,40600.0,24.1199,24.1272,24.1162,24.1199,40600.0
2007-01-04 12:50:00,65.46,65.46,65.42,65.44,49600.0,24.1199,24.1199,24.1051,24.1125,49600.0
2007-01-04 13:00:00,65.43,65.49,65.43,65.46,40100.0,24.1088,24.1309,24.1088,24.1199,40100.0
2007-01-04 13:10:00,65.45,65.46,65.42,65.42,78600.0,24.1162,24.1199,24.1051,24.1051,78600.0
2007-01-04 13:20:00,65.41,65.41,65.22,65.22,71000.0,24.1014,24.1014,24.0314,24.0314,71000.0
2007-01-04 13:30:00,65.22,65.28,65.21,65.26,83300.0,24.0314,24.0535,24.0277,24.0462,83300.0
2007-01-04 13:40:00,65.26,65.28,65.24,65.27,28300.0,24.0462,24.0535,24.0388,24.0498,28300.0
2007-01-04 13:50:00,65.27,65.31,65.23,65.24,49600.0,24.0498,24.0646,24.0351,24.0388,49600.0
2007-01-04 14:00:00,65.23,65.29,65.22,65.29,34200.0,24.0351,24.0572,24.0314,24.0572,34200.0
2007-01-04 14:10:00,65.29,65.33,65.28,65.32,48000.0,24.0572,24.072,24.0535,24.0683,48000.0
2007-01-04 14:20:00,65.31,65.32,65.1,65.14,82100.0,24.0646,24.0683,23.9872,24.0019,82100.0
2007-01-04 14:30:00,65.15,65.26,65.14,65.15,63200.0,24.0056,24.0462,24.0019,24.0056,63200.0
2007-01-04 14:40:00,65.15,65.18,65.1,65.12,46500.0,24.0056,24.0167,23.9872,23.9946,46500.0
2007-01-04 14:50:00,65.12,65.21,65.11,65.2,48000.0,23.9946,24.0277,23.9909,24.0241,48000.0
2007-01-04 15:00:00,65.2,65.22,65.17,65.18,52100.0,24.0241,24.0314,24.013,24.0167,52100.0
2007-01-04 15:10:00,65.17,65.2,65.12,65.13,64300.0,24.013,24.0241,23.9946,23.9983,64300.0
2007-01-04 15:20:00,65.13,65.24,65.09,65.23,109900.0,23.9983,24.0388,23.9835,24.0351,109900.0
2007-01-04 15:30:00,65.22,65.3,65.13,65.2,103100.0,24.0314,24.0609,23.9983,24.0241,103100.0
2007-01-04 15:40:00,65.21,65.26,65.1,65.11,95700.0,24.0277,24.0462,23.9872,23.9909,95700.0
2007-01-04 15:50:00,65.11,65.18,65.04,65.08,186200.0,23.9909,24.0167,23.9651,23.9798,186200.0
2007-01-05 09:30:00,64.92,64.98,64.86,64.95,212800.0,23.9209,23.943,23.8988,23.9319,212800.0
2007-01-05 09:40:00,64.93,64.98,64.8,64.86,278000.0,23.9246,23.943,23.8767,23.8988,278000.0
2007-01-05 09:50:00,64.87,64.91,64.77,64.82,130500.0,23.9025,23.9172,23.8656,23.884,130500.0
2007-01-05 10:00:00,64.81,64.9,64.79,64.81,106100.0,23.8803,23.9135,23.873,23.8803,106100.0
2007-01-05 10:10:00,64.82,64.89,64.78,64.87,87000.0,23.884,23.9098,23.8693,23.9025,87000.0
2007-01-05 10:20:00,64.87,64.91,64.82,64.84,74800.0,23.9025,23.9172,23.884,23.8914,74800.0
2007-01-05 10:30:00,64.84,64.93,64.82,64.91,44500.0,23.8914,23.9246,23.884,23.9172,44500.0
2007-01-05 10:40:00,64.91,64.92,64.79,64.84,120500.0,23.9172,23.9209,23.873,23.8914,120500.0
2007-01-05 10:50:00,64.84,64.87,64.68,64.69,137000.0,23.8914,23.9025,23.8324,23.8361,137000.0
2007-01-05 11:00:00,64.7,64.72,64.59,64.64,124000.0,23.8398,23.8472,23.7993,23.8177,124000.0
2007-01-05 11:10:00,64.62,64.62,64.48,64.49,130800.0,23.8103,23.8103,23.7588,23.7624,130800.0
2007-01-05 11:20:00,64.5,64.54,64.32,64.33,98900.0,23.7661,23.7809,23.6998,23.7035,98900.0
2007-01-05 11:30:00,64.32,64.45,64.26,64.42,118600.0,23.6998,23.7477,23.6777,23.7366,118600.0
2007-01-05 11:40:00,64.42,64.52,64.41,64.49,51800.0,23.7366,23.7735,23.733,23.7624,51800.0
2007-01-05 11:50:00,64.49,64.53,64.43,64.52,40500.0,23.7624,23.7772,23.7403,23.7735,40500.0
2007-01-05 12:00:00,64.53,64.62,64.52,64.61,20800.0,23.7772,23.8103,23.7735,23.8067,20800.0
2007-01-05 12:10:00,64.61,64.76,64.61,64.71,57700.0,23.8067,23.8619,23.8067,23.8435,57700.0
2007-01-05 12:20:00,64.7,64.71,64.55,64.61,32200.0,23.8398,23.8435,23.7845,23.8067,32200.0
2007-01-05 12:30:00,64.6,64.68,64.59,64.63,25700.0,23.803,23.8324,23.7993,23.814,25700.0
2007-01-05 12:40:00,64.63,64.73,64.55,64.56,40700.0,23.814,23.8509,23.7845,23.7882,40700.0
2007-01-05 12:50:00,64.55,64.63,64.53,64.57,32600.0,23.7845,23.814,23.7772,23.7919,32600.0
2007-01-05 13:00:00,64.59,64.63,64.55,64.58,28800.0,23.7993,23.814,23.7845,23.7956,28800.0
2007-01-05 13:10:00,64.57,64.67,64.57,64.66,20000.0,23.7919,23.8288,23.7919,23.8251,20000.0
2007-01-05 13:20:00,64.66,64.69,64.62,64.66,35700.0,23.8251,23.8361,23.8103,23.8251,35700.0
2007-01-05 13:30:00,64.65,64.81,64.59,64.81,54800.0,23.8214,23.8803,23.7993,23.8803,54800.0
2007-01-05 13:40:00,64.81,64.9,64.71,64.85,158700.0,23.8803,23.9135,23.8435,23.8951,158700.0
2007-01-05 13:50:00,64.85,64.9,64.77,64.79,92700.0,23.8951,23.9135,23.8656,23.873,92700.0
2007-01-05 14:00:00,64.78,64.84,64.74,64.78,86600.0,23.8693,23.8914,23.8546,23.8693,86600.0
2007-01-05 14:10:00,64.79,64.89,64.73,64.8,60500.0,23.873,23.9098,23.8509,23.8767,60500.0
2007-01-05 14:20:00,64.8,64.84,64.74,64.83,81800.0,23.8767,23.8914,23.8546,23.8877,81800.0
2007-01-05 14:30:00,64.81,64.9,64.81,64.89,39400.0,23.8803,23.9135,23.8803,23.9098,39400.0
2007-01-05 14:40:00,64.9,64.9,64.79,64.87,19600.0,23.9135,23.9135,23.873,23.9025,19600.0
2007-01-05 14:50:00,64.87,64.93,64.87,64.87,33000.0,23.9025,23.9246,23.9025,23.9025,33000.0
2007-01-05 15:00:00,64.87,64.88,64.77,64.85,41300.0,23.9025,23.9061,23.8656,23.8951,41300.0
2007-01-05 15:10:00,64.86,64.86,64.78,64.81,29000.0,23.8988,23.8988,23.8693,23.8803,29000.0
2007-01-05 15:20:00,64.81,65.05,64.81,65.05,90600.0,23.8803,23.9688,23.8803,23.9688,90600.0
2007-01-05 15:30:00,65.05,65.05,64.91,64.95,58700.0,23.9688,23.9688,23.9172,23.9319,58700.0
2007-01-05 15:40:00,64.95,64.99,64.92,64.94,71500.0,23.9319,23.9467,23.9209,23.9283,71500.0
2007-01-05 15:50:00,64.94,65.04,64.92,65.04,142500.0,23.9283,23.9651,23.9209,23.9651,142500.0
2007-01-08 09:30:00,65.0,65.16,64.99,65.04,198600.0,23.9504,24.0093,23.9467,23.9651,198600.0
2007-01-08 09:40:00,65.05,65.14,65.05,65.05,140000.0,23.9688,24.0019,23.9688,23.9688,140000.0
2007-01-08 09:50:00,65.05,65.11,64.97,64.98,121500.0,23.9688,23.9909,23.9393,23.943,121500.0
2007-01-08 10:00:00,64.99,65.04,64.9,64.92,92400.0,23.9467,23.9651,23.9135,23.9209,92400.0
2007-01-08 10:10:00,64.9,64.92,64.46,64.53,142500.0,23.9135,23.9209,23.7514,23.7772,142500.0
2007-01-08 10:20:00,64.53,64.72,64.53,64.59,148500.0,23.7772,23.8472,23.7772,23.7993,148500.0
2007-01-08 10:30:00,64.59,64.65,64.52,64.61,120700.0,23.7993,23.8214,23.7735,23.8067,120700.0
2007-01-08 10:40:00,64.62,64.68,64.36,64.47,134600.0,23.8103,23.8324,23.7145,23.7551,134600.0
2007-01-08 10:50:00,64.48,64.5,64.2,64.2,81600.0,23.7588,23.7661,23.6556,23.6556,81600.0
2007-01-08 11:00:00,64.2,64.29,64.13,64.25,145600.0,23.6556,23.6887,23.6298,23.674,145600.0
2007-01-08 11:10:00,64.24,64.29,64.12,64.28,117900.0,23.6703,23.6887,23.6261,23.6851,117900.0
2007-01-08 11:20:00,64.27,64.34,64.19,64.25,96500.0,23.6814,23.7072,23.6519,23.674,96500.0
2007-01-08 11:30:00,64.21,64.28,64.09,64.13,70500.0,23.6593,23.6851,23.6151,23.6298,70500.0
2007-01-08 11:40:00,64.13,64.35,64.13,64.29,63500.0,23.6298,23.7109,23.6298,23.6887,63500.0
2007-01-08 11:50:00,64.29,64.42,64.25,64.4,68800.0,23.6887,23.7366,23.674,23.7293,68800.0
2007-01-08 12:00:00,64.41,64.41,64.23,64.31,32100.0,23.733,23.733,23.6666,23.6961,32100.0
2007-01-08 12:10:00,64.31,64.45,64.31,64.39,36700.0,23.6961,23.7477,23.6961,23.7256,36700.0
2007-01-08 12:20:00,64.39,64.42,64.31,64.37,55900.0,23.7256,23.7366,23.6961,23.7182,55900.0
2007-01-08 12:30:00,64.35,64.47,64.29,64.44,49100.0,23.7109,23.7551,23.6887,23.744,49100.0
2007-01-08 12:40:00,64.44,64.44,64.34,64.35,48400.0,23.744,23.744,23.7072,23.7109,48400.0
2007-01-08 12:50:00,64.36,64.36,64.25,64.29,33100.0,23.7145,23.7145,23.674,23.6887,33100.0
2007-01-08 13:00:00,64.3,64.3,64.24,64.26,24700.0,23.6924,23.6924,23.6703,23.6777,24700.0
2007-01-08 13:10:00,64.27,64.29,64.17,64.17,58300.0,23.6814,23.6887,23.6445,23.6445,58300.0
2007-01-08 13:20:00,64.17,64.28,64.15,64.28,36300.0,23.6445,23.6851,23.6372,23.6851,36300.0
2007-01-08 13:30:00,64.29,64.33,64.24,64.29,39900.0,23.6887,23.7035,23.6703,23.6887,39900.0
2007-01-08 13:40:00,64.29,64.48,64.29,64.43,92400.0,23.6887,23.7588,23.6887,23.7403,92400.0
2007-01-08 13:50:00,64.44,64.46,64.39,64.42,71300.0,23.744,23.7514,23.7256,23.7366,71300.0
2007-01-08 14:00:00,64.42,64.48,64.32,64.38,70400.0,23.7366,23.7588,23.6998,23.7219,70400.0
2007-01-08 14:10:00,64.39,64.43,64.37,64.39,60900.0,23.7256,23.7403,23.7182,23.7256,60900.0
2007-01-08 14:20:00,64.39,64.5,64.33,64.5,73700.0,23.7256,23.7661,23.7035,23.7661,73700.0
2007-01-08 14:30:00,64.49,64.52,64.42,64.45,77900.0,23.7624,23.7735,23.7366,23.7477,77900.0
2007-01-08 14:40:00,64.46,64.47,64.35,64.36,64700.0,23.7514,23.7551,23.7109,23.7145,64700.0
2007-01-08 14:50:00,64.35,64.42,64.31,64.35,71700.0,23.7109,23.7366,23.6961,23.7109,71700.0
2007-01-08 15:00:00,64.36,64.43,64.33,64.4,72600.0,23.7145,23.7403,23.7035,23.7293,72600.0
2007-01-08 15:10:00,64.4,64.49,64.39,64.42,100300.0,23.7293,23.7624,23.7256,23.7366,100300.0
2007-01-08 15:20:00,64.42,64.45,64.34,64.35,64500.0,23.7366,23.7477,23.7072,23.7109,64500.0
2007-01-08 15:30:00,64.35,64.41,64.32,64.33,187200.0,23.7109,23.733,23.6998,23.7035,187200.0
2007-01-08 15:40:00,64.32,64.41,64.25,64.4,205800.0,23.6998,23.733,23.674,23.7293,205800.0
2007-01-08 15:50:00,64.39,64.41,64.24,64.3,259600.0,23.7256,23.733,23.6703,23.6924,259600.0
2007-01-09 09:30:00,62.3,62.5,62.3,62.43,862600.0,22.9555,23.0292,22.9555,23.0034,862600.0
2007-01-09 09:40:00,62.43,62.45,62.07,62.07,428400.0,23.0034,23.0108,22.8707,22.8707,428400.0
2007-01-09 09:50:00,62.07,62.2,61.85,62.14,893300.0,22.8707,22.9187,22.7897,22.8965,893300.0
2007-01-09 10:00:00,62.14,62.15,61.89,62.04,374000.0,22.8965,22.9002,22.8044,22.8597,374000.0
2007-01-09 10:10:00,62.02,62.04,61.93,61.96,328200.0,22.8523,22.8597,22.8192,22.8302,328200.0
2007-01-09 10:20:00,61.94,62.26,61.94,62.25,445500.0,22.8228,22.9408,22.8228,22.9371,445500.0
2007-01-09 10:30:00,62.26,62.27,62.13,62.2,383200.0,22.9408,22.9444,22.8929,22.9187,383200.0
2007-01-09 10:40:00,62.2,62.22,61.96,62.1,282200.0,22.9187,22.926,22.8302,22.8818,282200.0
2007-01-09 10:50:00,62.1,62.36,62.1,62.34,150400.0,22.8818,22.9776,22.8818,22.9702,150400.0
2007-01-09 11:00:00,62.35,62.44,62.29,62.32,198100.0,22.9739,23.0071,22.9518,22.9629,198100.0
2007-01-09 11:10:00,62.33,62.33,62.09,62.13,257500.0,22.9666,22.9666,22.8781,22.8929,257500.0
2007-01-09 11:20:00,62.13,62.28,62.04,62.21,229700.0,22.8929,22.9481,22.8597,22.9223,229700.0
2007-01-09 11:30:00,62.2,62.33,62.16,62.2,116200.0,22.9187,22.9666,22.9039,22.9187,116200.0
2007-01-09 11:40:00,62.2,62.2,62.05,62.05,97600.0,22.9187,22.9187,22.8634,22.8634,97600.0
2007-01-09 11:50:00,62.05,62.12,62.01,62.03,55100.0,22.8634,22.8892,22.8486,22.856,55100.0
2007-01-09 12:00:00,62.03,62.08,62.0,62.08,64400.0,22.856,22.8744,22.845,22.8744,64400.0
2007-01-09 12:10:00,62.07,62.35,62.07,62.27,88400.0,22.8707,22.9739,22.8707,22.9444,88400.0
2007-01-09 12:20:00,62.28,62.3,62.08,62.3,56700.0,22.9481,22.9555,22.8744,22.9555,56700.0
2007-01-09 12:30:00,62.3,62.45,62.27,62.41,122700.0,22.9555,23.0108,22.9444,22.996,122700.0
2007-01-09 12:40:00,62.42,62.5,62.38,62.42,156300.0,22.9997,23.0292,22.985,22.9997,156300.0
2007-01-09 12:50:00,62.44,62.58,62.43,62.46,180700.0,23.0071,23.0587,23.0034,23.0145,180700.0
2007-01-09 13:00:00,62.49,62.6,62.43,62.52,60600.0,23.0255,23.066,23.0034,23.0366,60600.0
2007-01-09 13:10:00,62.54,62.73,62.54,62.65,151300.0,23.0439,23.1139,23.0439,23.0845,151300.0
2007-01-09 13:20:00,62.65,62.66,62.5,62.59,95000.0,23.0845,23.0881,23.0292,23.0624,95000.0
2007-01-09 13:30:00,62.6,62.7,62.58,62.6,67800.0,23.066,23.1029,23.0587,23.066,67800.0
2007-01-09 13:40:00,62.6,62.69,62.55,62.56,130800.0,23.066,23.0992,23.0476,23.0513,130800.0
2007-01-09 13:50:00,62.55,62.69,62.55,62.64,57900.0,23.0476,23.0992,23.0476,23.0808,57900.0
2007-01-09 14:00:00,62.65,62.73,62.65,62.68,63600.0,23.0845,23.1139,23.0845,23.0955,63600.0
2007-01-09 14:10:00,62.66,62.69,62.48,62.55,78400.0,23.0881,23.0992,23.0218,23.0476,78400.0
2007-01-09 14:20:00,62.55,62.56,62.5,62.52,46400.0,23.0476,23.0513,23.0292,23.0366,46400.0
2007-01-09 14:30:00,62.5,62.53,62.48,62.5,68500.0,23.0292,23.0402,23.0218,23.0292,68500.0
2007-01-09 14:40:00,62.5,62.53,62.45,62.48,51500.0,23.0292,23.0402,23.0108,23.0218,51500.0
2007-01-09 14:50:00,62.47,62.54,62.43,62.45,57100.0,23.0181,23.0439,23.0034,23.0108,57100.0
2007-01-09 15:00:00,62.44,62.5,62.41,62.49,45200.0,23.0071,23.0292,22.996,23.0255,45200.0
2007-01-09 15:10:00,62.5,62.54,62.46,62.51,52900.0,23.0292,23.0439,23.0145,23.0329,52900.0
2007-01-09 15:20:00,62.51,62.56,62.48,62.56,221700.0,23.0329,23.0513,23.0218,23.0513,221700.0
2007-01-09 15:30:00,62.55,62.56,62.48,62.52,172800.0,23.0476,23.0513,23.0218,23.0366,172800.0
2007-01-09 15:40:00,62.51,62.54,62.39,62.42,317300.0,23.0329,23.0439,22.9887,22.9997,317300.0
2007-01-09 15:50:00,62.42,62.45,62.25,62.39,423700.0,22.9997,23.0108,22.9371,22.9887,423700.0
2007-01-10 09:30:00,61.93,61.95,61.85,61.91,280100.0,22.8192,22.8265,22.7897,22.8118,280100.0
2007-01-10 09:40:00,61.9,61.91,61.81,61.87,252200.0,22.8081,22.8118,22.7749,22.7971,252200.0
2007-01-10 09:50:00,61.87,61.94,61.79,61.89,194800.0,22.7971,22.8228,22.7676,22.8044,194800.0
2007-01-10 10:00:00,61.88,61.99,61.83,61.85,131200.0,22.8007,22.8413,22.7823,22.7897,131200.0
2007-01-10 10:10:00,61.84,61.86,61.71,61.76,135000.0,22.786,22.7934,22.7381,22.7565,135000.0
2007-01-10 10:20:00,61.76,61.77,61.55,61.66,254900.0,22.7565,22.7602,22.6791,22.7197,254900.0
2007-01-10 10:30:00,61.69,61.97,61.56,61.95,335200.0,22.7307,22.8339,22.6828,22.8265,335200.0
2007-01-10 10:40:00,61.97,62.02,61.85,61.88,172300.0,22.8339,22.8523,22.7897,22.8007,172300.0
2007-01-10 10:50:00,61.86,61.88,61.7,61.76,134700.0,22.7934,22.8007,22.7344,22.7565,134700.0
2007-01-10 11:00:00,61.76,61.77,61.6,61.62,155100.0,22.7565,22.7602,22.6976,22.7049,155100.0
2007-01-10 11:10:00,61.61,61.73,61.54,61.68,140400.0,22.7013,22.7455,22.6755,22.727,140400.0
2007-01-10 11:20:00,61.68,61.72,61.51,61.52,146900.0,22.727,22.7418,22.6644,22.6681,146900.0
2007-01-10 11:30:00,61.53,61.62,61.29,61.42,193600.0,22.6718,22.7049,22.5833,22.6312,193600.0
2007-01-10 11:40:00,61.42,61.5,61.4,61.47,123000.0,22.6312,22.6607,22.6239,22.6497,123000.0
2007-01-10 11:50:00,61.47,61.65,61.46,61.53,116800.0,22.6497,22.716,22.646,22.6718,116800.0
2007-01-10 12:00:00,61.53,61.59,61.47,61.58,38300.0,22.6718,22.6939,22.6497,22.6902,38300.0
2007-01-10 12:10:00,61.58,61.74,61.57,61.65,112300.0,22.6902,22.7492,22.6865,22.716,112300.0
2007-01-10 12:20:00,61.65,61.7,61.46,61.46,52100.0,22.716,22.7344,22.646,22.646,52100.0
2007-01-10 12:30:00,61.46,61.64,61.45,61.63,65600.0,22.646,22.7123,22.6423,22.7086,65600.0
2007-01-10 12:40:00,61.64,61.68,61.53,61.61,30200.0,22.7123,22.727,22.6718,22.7013,30200.0
2007-01-10 12:50:00,61.61,61.7,61.5,61.54,36200.0,22.7013,22.7344,22.6607,22.6755,36200.0
2007-01-10 13:00:00,61.53,61.69,61.53,61.69,36300.0,22.6718,22.7307,22.6718,22.7307,36300.0
2007-01-10 13:10:00,61.69,61.73,61.64,61.69,58600.0,22.7307,22.7455,22.7123,22.7307,58600.0
2007-01-10 13:20:00,61.69,61.69,61.6,61.66,71400.0,22.7307,22.7307,22.6976,22.7197,71400.0
2007-01-10 13:30:00,61.66,61.66,61.45,61.63,78200.0,22.7197,22.7197,22.6423,22.7086,78200.0
2007-01-10 13:40:00,61.64,61.82,61.64,61.8,71200.0,22.7123,22.7786,22.7123,22.7713,71200.0
2007-01-10 13:50:00,61.78,61.84,61.72,61.8,59800.0,22.7639,22.786,22.7418,22.7713,59800.0
2007-01-10 14:00:00,61.8,61.86,61.75,61.85,163200.0,22.7713,22.7934,22.7528,22.7897,163200.0
2007-01-10 14:10:00,61.86,61.99,61.84,61.93,131300.0,22.7934,22.8413,22.786,22.8192,131300.0
2007-01-10 14:20:00,61.93,61.93,61.78,61.78,94200.0,22.8192,22.8192,22.7639,22.7639,94200.0
2007-01-10 14:30:00,61.78,61.82,61.72,61.76,49500.0,22.7639,22.7786,22.7418,22.7565,49500.0
2007-01-10 14:40:00,61.75,61.85,61.73,61.75,66800.0,22.7528,22.7897,22.7455,22.7528,66800.0
2007-01-10 14:50:00,61.74,61.87,61.74,61.82,76400.0,22.7492,22.7971,22.7492,22.7786,76400.0
2007-01-10 15:00:00,61.83,61.83,61.74,61.76,63400.0,22.7823,22.7823,22.7492,22.7565,63400.0
2007-01-10 15:10:00,61.76,61.78,61.7,61.76,90600.0,22.7565,22.7639,22.7344,22.7565,90600.0
2007-01-10 15:20:00,61.73,61.76,61.61,61.63,163500.0,22.7455,22.7565,22.7013,22.7086,163500.0
2007-01-10 15:30:00,61.63,61.69,61.59,61.59,71600.0,22.7086,22.7307,22.6939,22.6939,71600.0
2007-01-10 15:40:00,61.59,61.6,61.43,61.43,113300.0,22.6939,22.6976,22.6349,22.6349,113300.0
2007-01-10 15:50:00,61.44,61.51,61.36,61.47,276600.0,22.6386,22.6644,22.6091,22.6497,276600.0
2007-01-11 09:30:00,62.0,62.18,61.9,62.12,310000.0,22.845,22.9113,22.8081,22.8892,310000.0
2007-01-11 09:40:00,62.11,62.19,62.04,62.14,188600.0,22.8855,22.915,22.8597,22.8965,188600.0
2007-01-11 09:50:00,62.13,62.3,62.05,62.29,163900.0,22.8929,22.9555,22.8634,22.9518,163900.0
2007-01-11 10:00:00,62.3,62.37,62.22,62.36,170200.0,22.9555,22.9813,22.926,22.9776,170200.0
2007-01-11 10:10:00,62.37,62.53,62.26,62.37,162400.0,22.9813,23.0402,22.9408,22.9813,162400.0
2007-01-11 10:20:00,62.37,62.37,62.25,62.31,101200.0,22.9813,22.9813,22.9371,22.9592,101200.0
2007-01-11 10:30:00,62.3,62.48,62.29,62.47,140500.0,22.9555,23.0218,22.9518,23.0181,140500.0
2007-01-11 10:40:00,62.48,62.63,62.47,62.56,241800.0,23.0218,23.0771,23.0181,23.0513,241800.0
2007-01-11 10:50:00,62.54,62.7,62.53,62.63,158500.0,23.0439,23.1029,23.0402,23.0771,158500.0
2007-01-11 11:00:00,62.63,62.72,62.59,62.7,165800.0,23.0771,23.1103,23.0624,23.1029,165800.0
2007-01-11 11:10:00,62.7,62.75,62.62,62.68,158000.0,23.1029,23.1213,23.0734,23.0955,158000.0
2007-01-11 11:20:00,62.68,62.72,62.59,62.65,153500.0,23.0955,23.1103,23.0624,23.0845,153500.0
2007-01-11 11:30:00,62.65,62.69,62.53,62.67,142900.0,23.0845,23.0992,23.0402,23.0918,142900.0
2007-01-11 11:40:00,62.69,62.73,62.59,62.6,69400.0,23.0992,23.1139,23.0624,23.066,69400.0
2007-01-11 11:50:00,62.6,62.66,62.55,62.62,38100.0,23.066,23.0881,23.0476,23.0734,38100.0
2007-01-11 12:00:00,62.62,62.66,62.55,62.56,44100.0,23.0734,23.0881,23.0476,23.0513,44100.0
2007-01-11 12:10:00,62.56,62.66,62.47,62.48,121000.0,23.0513,23.0881,23.0181,23.0218,121000.0
2007-01-11 12:20:00,62.48,62.53,62.42,62.42,111200.0,23.0218,23.0402,22.9997,22.9997,111200.0
2007-01-11 12:30:00,62.42,62.48,62.4,62.4,76500.0,22.9997,23.0218,22.9923,22.9923,76500.0
2007-01-11 12:40:00,62.4,62.43,62.32,62.32,166200.0,22.9923,23.0034,22.9629,22.9629,166200.0
2007-01-11 12:50:00,62.31,62.37,62.25,62.35,110200.0,22.9592,22.9813,22.9371,22.9739,110200.0
2007-01-11 13:00:00,62.37,62.38,62.18,62.19,108800.0,22.9813,22.985,22.9113,22.915,108800.0
2007-01-11 13:10:00,62.19,62.21,62.09,62.1,125200.0,22.915,22.9223,22.8781,22.8818,125200.0
2007-01-11 13:20:00,62.1,62.14,61.98,62.04,128700.0,22.8818,22.8965,22.8376,22.8597,128700.0
2007-01-11 13:30:00,62.04,62.13,62.03,62.09,125500.0,22.8597,22.8929,22.856,22.8781,125500.0
2007-01-11 13:40:00,62.1,62.14,62.0,62.01,106600.0,22.8818,22.8965,22.845,22.8486,106600.0
2007-01-11 13:50:00,62.01,62.1,61.93,61.93,77000.0,22.8486,22.8818,22.8192,22.8192,77000.0
2007-01-11 14:00:00,61.93,61.95,61.75,61.75,83800.0,22.8192,22.8265,22.7528,22.7528,83800.0
2007-01-11 14:10:00,61.75,61.85,61.7,61.8,142000.0,22.7528,22.7897,22.7344,22.7713,142000.0
2007-01-11 14:20:00,61.81,61.82,61.74,61.77,154100.0,22.7749,22.7786,22.7492,22.7602,154100.0
2007-01-11 14:30:00,61.78,61.97,61.76,61.93,142700.0,22.7639,22.8339,22.7565,22.8192,142700.0
2007-01-11 14:40:00,61.93,61.98,61.82,61.98,132700.0,22.8192,22.8376,22.7786,22.8376,132700.0
2007-01-11 14:50:00,61.98,62.05,61.93,61.95,128700.0,22.8376,22.8634,22.8192,22.8265,128700.0
2007-01-11 15:00:00,61.95,61.95,61.78,61.79,96000.0,22.8265,22.8265,22.7639,22.7676,96000.0
2007-01-11 15:10:00,61.79,61.87,61.78,61.81,145300.0,22.7676,22.7971,22.7639,22.7749,145300.0
2007-01-11 15:20:00,61.81,61.81,61.7,61.77,107500.0,22.7749,22.7749,22.7344,22.7602,107500.0
2007-01-11 15:30:00,61.76,62.2,61.65,61.65,167200.0,22.7565,22.9187,22.716,22.716,167200.0
2007-01-11 15:40:00,61.65,61.82,61.59,61.68,294300.0,22.716,22.7786,22.6939,22.727,294300.0
2007-01-11 15:50:00,61.67,61.68,61.55,61.6,414300.0,22.7234,22.727,22.6791,22.6976,414300.0
2007-01-12 09:30:00,62.36,62.52,62.31,62.45,369600.0,22.9776,23.0366,22.9592,23.0108,369600.0
2007-01-12 09:40:00,62.45,62.64,62.4,62.61,195500.0,23.0108,23.0808,22.9923,23.0697,195500.0
2007-01-12 09:50:00,62.62,62.64,62.48,62.63,148700.0,23.0734,23.0808,23.0218,23.0771,148700.0
2007-01-12 10:00:00,62.64,62.75,62.58,62.59,152700.0,23.0808,23.1213,23.0587,23.0624,152700.0
2007-01-12 10:10:00,62.59,62.67,62.49,62.55,221900.0,23.0624,23.0918,23.0255,23.0476,221900.0
2007-01-12 10:20:00,62.55,62.6,62.46,62.49,140200.0,23.0476,23.066,23.0145,23.0255,140200.0
2007-01-12 10:30:00,62.47,62.51,62.43,62.5,195400.0,23.0181,23.0329,23.0034,23.0292,195400.0
2007-01-12 10:40:00,62.49,62.52,62.37,62.38,164300.0,23.0255,23.0366,22.9813,22.985,164300.0
2007-01-12 10:50:00,62.38,62.4,62.22,62.33,223200.0,22.985,22.9923,22.926,22.9666,223200.0
2007-01-12 11:00:00,62.32,62.42,62.3,62.42,132600.0,22.9629,22.9997,22.9555,22.9997,132600.0
2007-01-12 11:10:00,62.42,64.14,62.41,64.09,2035200.0,22.9997,23.6335,22.996,23.6151,2035200.0
2007-01-12 11:20:00,64.1,64.29,63.94,64.07,1113000.0,23.6187,23.6887,23.5598,23.6077,1113000.0
2007-01-12 11:30:00,64.07,64.25,63.96,64.03,409600.0,23.6077,23.674,23.5672,23.5929,409600.0
2007-01-12 11:40:00,64.03,64.29,63.99,64.21,295500.0,23.5929,23.6887,23.5782,23.6593,295500.0
2007-01-12 11:50:00,64.2,64.22,64.08,64.14,180400.0,23.6556,23.663,23.6114,23.6335,180400.0
2007-01-12 12:00:00,64.15,64.38,64.06,64.31,319600.0,23.6372,23.7219,23.604,23.6961,319600.0
2007-01-12 12:10:00,64.29,64.7,64.28,64.58,361700.0,23.6887,23.8398,23.6851,23.7956,361700.0
2007-01-12 12:20:00,64.57,64.78,64.57,64.65,161700.0,23.7919,23.8693,23.7919,23.8214,161700.0
2007-01-12 12:30:00,64.65,64.66,64.5,64.52,154300.0,23.8214,23.8251,23.7661,23.7735,154300.0
2007-01-12 12:40:00,64.53,64.55,64.42,64.47,111000.0,23.7772,23.7845,23.7366,23.7551,111000.0
2007-01-12 12:50:00,64.47,64.63,64.42,64.52,209500.0,23.7551,23.814,23.7366,23.7735,209500.0
2007-01-12 13:00:00,64.52,64.65,64.52,64.62,148600.0,23.7735,23.8214,23.7735,23.8103,148600.0
2007-01-12 13:10:00,64.6,64.65,64.54,64.59,148300.0,23.803,23.8214,23.7809,23.7993,148300.0
2007-01-12 13:20:00,64.59,64.66,64.54,64.56,114900.0,23.7993,23.8251,23.7809,23.7882,114900.0
2007-01-12 13:30:00,64.56,64.6,64.48,64.57,179000.0,23.7882,23.803,23.7588,23.7919,179000.0
2007-01-12 13:40:00,64.57,64.58,64.45,64.5,69900.0,23.7919,23.7956,23.7477,23.7661,69900.0
2007-01-12 13:50:00,64.49,64.51,64.44,64.44,90000.0,23.7624,23.7698,23.744,23.744,90000.0
2007-01-12 14:00:00,64.45,64.5,64.31,64.32,137300.0,23.7477,23.7661,23.6961,23.6998,137300.0
2007-01-12 14:10:00,64.33,64.47,64.31,64.4,104700.0,23.7035,23.7551,23.6961,23.7293,104700.0
2007-01-12 14:20:00,64.4,64.47,64.31,64.44,153200.0,23.7293,23.7551,23.6961,23.744,153200.0
2007-01-12 14:30:00,64.44,64.46,64.26,64.31,86700.0,23.744,23.7514,23.6777,23.6961,86700.0
2007-01-12 14:40:00,64.31,64.48,64.31,64.41,72100.0,23.6961,23.7588,23.6961,23.733,72100.0
2007-01-12 14:50:00,64.41,64.44,64.32,64.33,110100.0,23.733,23.744,23.6998,23.7035,110100.0
2007-01-12 15:00:00,64.32,64.38,64.31,64.33,177600.0,23.6998,23.7219,23.6961,23.7035,177600.0
2007-01-12 15:10:00,64.34,64.45,64.31,64.41,113300.0,23.7072,23.7477,23.6961,23.733,113300.0
2007-01-12 15:20:00,64.41,64.5,64.41,64.48,86600.0,23.733,23.7661,23.733,23.7588,86600.0
2007-01-12 15:30:00,64.48,64.67,64.45,64.63,154300.0,23.7588,23.8288,23.7477,23.814,154300.0
2007-01-12 15:40:00,64.64,64.71,64.57,64.66,205200.0,23.8177,23.8435,23.7919,23.8251,205200.0
2007-01-12 15:50:00,64.66,64.71,64.59,64.65,327200.0,23.8251,23.8435,23.7993,23.8214,327200.0
2007-01-16 09:30:00,64.37,64.38,64.17,64.21,427000.0,23.7182,23.7219,23.6445,23.6593,427000.0
2007-01-16 09:40:00,64.21,64.35,64.18,64.33,167800.0,23.6593,23.7109,23.6482,23.7035,167800.0
2007-01-16 09:50:00,64.33,64.35,64.25,64.33,160800.0,23.7035,23.7109,23.674,23.7035,160800.0
2007-01-16 10:00:00,64.32,64.47,64.12,64.14,269000.0,23.6998,23.7551,23.6261,23.6335,269000.0
2007-01-16 10:10:00,64.13,64.4,64.12,64.4,203300.0,23.6298,23.7293,23.6261,23.7293,203300.0
2007-01-16 10:20:00,64.39,64.5,64.23,64.24,140900.0,23.7256,23.7661,23.6666,23.6703,140900.0
2007-01-16 10:30:00,64.25,64.26,64.03,64.04,162600.0,23.674,23.6777,23.5929,23.5966,162600.0
2007-01-16 10:40:00,64.05,64.08,63.77,63.77,132800.0,23.6003,23.6114,23.4971,23.4971,132800.0
2007-01-16 10:50:00,63.77,63.91,63.75,63.76,157200.0,23.4971,23.5487,23.4898,23.4935,157200.0
2007-01-16 11:00:00,63.78,63.86,63.74,63.82,134300.0,23.5008,23.5303,23.4861,23.5156,134300.0
2007-01-16 11:10:00,63.81,63.85,63.55,63.62,124400.0,23.5119,23.5266,23.4161,23.4419,124400.0
2007-01-16 11:20:00,63.62,63.62,63.37,63.51,200600.0,23.4419,23.4419,23.3498,23.4013,200600.0
2007-01-16 11:30:00,63.51,63.73,63.49,63.51,93300.0,23.4013,23.4824,23.394,23.4013,93300.0
2007-01-16 11:40:00,63.51,63.72,63.5,63.64,39200.0,23.4013,23.4787,23.3977,23.4492,39200.0
2007-01-16 11:50:00,63.64,63.65,63.51,63.59,81300.0,23.4492,23.4529,23.4013,23.4308,81300.0
2007-01-16 12:00:00,63.59,63.75,63.58,63.62,51500.0,23.4308,23.4898,23.4271,23.4419,51500.0
2007-01-16 12:10:00,63.59,63.71,63.56,63.63,97700.0,23.4308,23.475,23.4198,23.4456,97700.0
2007-01-16 12:20:00,63.64,63.68,63.55,63.59,63700.0,23.4492,23.464,23.4161,23.4308,63700.0
2007-01-16 12:30:00,63.61,63.66,63.53,63.55,103600.0,23.4382,23.4566,23.4087,23.4161,103600.0
2007-01-16 12:40:00,63.55,63.61,63.51,63.52,50700.0,23.4161,23.4382,23.4013,23.405,50700.0
2007-01-16 12:50:00,63.52,63.52,63.43,63.51,39000.0,23.405,23.405,23.3719,23.4013,39000.0
2007-01-16 13:00:00,63.53,63.56,63.5,63.53,28500.0,23.4087,23.4198,23.3977,23.4087,28500.0
2007-01-16 13:10:00,63.53,63.54,63.27,63.32,109700.0,23.4087,23.4124,23.3129,23.3313,109700.0
2007-01-16 13:20:00,63.33,63.36,63.21,63.25,64800.0,23.335,23.3461,23.2908,23.3055,64800.0
2007-01-16 13:30:00,63.24,63.25,63.21,63.24,36300.0,23.3019,23.3055,23.2908,23.3019,36300.0
2007-01-16 13:40:00,63.23,63.24,63.1,63.16,63000.0,23.2982,23.3019,23.2503,23.2724,63000.0
2007-01-16 13:50:00,63.16,63.19,63.11,63.16,78000.0,23.2724,23.2834,23.254,23.2724,78000.0
2007-01-16 14:00:00,63.17,63.25,63.11,63.23,44300.0,23.2761,23.3055,23.254,23.2982,44300.0
2007-01-16 14:10:00,63.22,63.23,63.12,63.17,62600.0,23.2945,23.2982,23.2576,23.2761,62600.0
2007-01-16 14:20:00,63.17,63.25,63.11,63.25,111900.0,23.2761,23.3055,23.254,23.3055,111900.0
2007-01-16 14:30:00,63.26,63.37,63.21,63.33,88500.0,23.3092,23.3498,23.2908,23.335,88500.0
2007-01-16 14:40:00,63.33,63.33,63.14,63.18,105900.0,23.335,23.335,23.265,23.2797,105900.0
2007-01-16 14:50:00,63.18,63.24,63.12,63.15,61400.0,23.2797,23.3019,23.2576,23.2687,61400.0
2007-01-16 15:00:00,63.15,63.18,63.08,63.1,107700.0,23.2687,23.2797,23.2429,23.2503,107700.0
2007-01-16 15:10:00,63.11,63.12,63.03,63.08,167500.0,23.254,23.2576,23.2245,23.2429,167500.0
2007-01-16 15:20:00,63.07,63.16,63.07,63.13,95800.0,23.2392,23.2724,23.2392,23.2613,95800.0
2007-01-16 15:30:00,63.14,63.15,63.07,63.14,118300.0,23.265,23.2687,23.2392,23.265,118300.0
2007-01-16 15:40:00,63.15,63.22,63.13,63.22,242200.0,23.2687,23.2945,23.2613,23.2945,242200.0
2007-01-16 15:50:00,63.22,63.3,63.19,63.27,223500.0,23.2945,23.324,23.2834,23.3129,223500.0
2007-01-17 09:30:00,62.7,63.07,62.7,62.99,268500.0,23.1029,23.2392,23.1029,23.2097,268500.0
2007-01-17 09:40:00,63.0,63.07,62.93,63.01,146700.0,23.2134,23.2392,23.1876,23.2171,146700.0
2007-01-17 09:50:00,63.02,63.21,63.02,63.06,254600.0,23.2208,23.2908,23.2208,23.2355,254600.0
2007-01-17 10:00:00,63.05,63.07,62.9,63.01,206300.0,23.2318,23.2392,23.1766,23.2171,206300.0
2007-01-17 10:10:00,63.01,63.08,62.95,63.04,330500.0,23.2171,23.2429,23.195,23.2282,330500.0
2007-01-17 10:20:00,63.04,63.06,62.95,62.95,129700.0,23.2282,23.2355,23.195,23.195,129700.0
2007-01-17 10:30:00,62.97,62.97,62.75,62.81,158400.0,23.2024,23.2024,23.1213,23.1434,158400.0
2007-01-17 10:40:00,62.81,62.96,62.81,62.96,191900.0,23.1434,23.1987,23.1434,23.1987,191900.0
2007-01-17 10:50:00,62.95,62.99,62.89,62.98,125200.0,23.195,23.2097,23.1729,23.2061,125200.0
2007-01-17 11:00:00,62.98,63.28,62.98,63.28,257700.0,23.2061,23.3166,23.2061,23.3166,257700.0
2007-01-17 11:10:00,63.27,63.33,63.18,63.23,244700.0,23.3129,23.335,23.2797,23.2982,244700.0
2007-01-17 11:20:00,63.23,63.41,63.23,63.3,215200.0,23.2982,23.3645,23.2982,23.324,215200.0
2007-01-17 11:30:00,63.31,63.5,63.23,63.43,183200.0,23.3276,23.3977,23.2982,23.3719,183200.0
2007-01-17 11:40:00,63.43,63.46,63.31,63.33,122400.0,23.3719,23.3829,23.3276,23.335,122400.0
2007-01-17 11:50:00,63.32,63.45,63.26,63.38,152400.0,23.3313,23.3792,23.3092,23.3534,152400.0
2007-01-17 12:00:00,63.39,63.45,63.21,63.23,176100.0,23.3571,23.3792,23.2908,23.2982,176100.0
2007-01-17 12:10:00,63.23,63.35,63.09,63.22,107000.0,23.2982,23.3424,23.2466,23.2945,107000.0
2007-01-17 12:20:00,63.22,63.34,63.19,63.34,46400.0,23.2945,23.3387,23.2834,23.3387,46400.0
2007-01-17 12:30:00,63.34,63.41,63.33,63.4,54100.0,23.3387,23.3645,23.335,23.3608,54100.0
2007-01-17 12:40:00,63.4,63.41,63.31,63.41,24700.0,23.3608,23.3645,23.3276,23.3645,24700.0
2007-01-17 12:50:00,63.4,63.4,63.28,63.37,77500.0,23.3608,23.3608,23.3166,23.3498,77500.0
2007-01-17 13:00:00,63.36,63.42,63.31,63.34,52000.0,23.3461,23.3682,23.3276,23.3387,52000.0
2007-01-17 13:10:00,63.33,63.42,63.29,63.42,66800.0,23.335,23.3682,23.3203,23.3682,66800.0
2007-01-17 13:20:00,63.4,63.53,63.4,63.53,63900.0,23.3608,23.4087,23.3608,23.4087,63900.0
2007-01-17 13:30:00,63.51,63.57,63.44,63.46,50000.0,23.4013,23.4235,23.3755,23.3829,50000.0
2007-01-17 13:40:00,63.44,63.47,63.4,63.43,54500.0,23.3755,23.3866,23.3608,23.3719,54500.0
2007-01-17 13:50:00,63.44,63.47,63.34,63.4,63900.0,23.3755,23.3866,23.3387,23.3608,63900.0
2007-01-17 14:00:00,63.4,63.55,63.37,63.52,72000.0,23.3608,23.4161,23.3498,23.405,72000.0
2007-01-17 14:10:00,63.53,63.55,63.35,63.48,53500.0,23.4087,23.4161,23.3424,23.3903,53500.0
2007-01-17 14:20:00,63.48,63.57,63.4,63.57,115200.0,23.3903,23.4235,23.3608,23.4235,115200.0
2007-01-17 14:30:00,63.56,63.7,63.55,63.67,121500.0,23.4198,23.4714,23.4161,23.4603,121500.0
2007-01-17 14:40:00,63.65,63.69,63.54,63.57,64400.0,23.4529,23.4677,23.4124,23.4235,64400.0
2007-01-17 14:50:00,63.55,63.66,63.5,63.63,52200.0,23.4161,23.4566,23.3977,23.4456,52200.0
2007-01-17 15:00:00,63.62,63.65,63.5,63.5,64300.0,23.4419,23.4529,23.3977,23.3977,64300.0
2007-01-17 15:10:00,63.5,63.57,63.45,63.56,75700.0,23.3977,23.4235,23.3792,23.4198,75700.0
2007-01-17 15:20:00,63.57,63.57,63.41,63.43,81200.0,23.4235,23.4235,23.3645,23.3719,81200.0
2007-01-17 15:30:00,63.45,63.56,63.4,63.54,101000.0,23.3792,23.4198,23.3608,23.4124,101000.0
2007-01-17 15:40:00,63.53,63.62,63.4,63.62,154100.0,23.4087,23.4419,23.3608,23.4419,154100.0
2007-01-17 15:50:00,63.63,63.64,63.46,63.54,175200.0,23.4456,23.4492,23.3829,23.4124,175200.0
2007-01-18 09:30:00,64.28,64.4,64.24,64.36,351600.0,23.6851,23.7293,23.6703,23.7145,351600.0
2007-01-18 09:40:00,64.38,64.45,64.32,64.36,275700.0,23.7219,23.7477,23.6998,23.7145,275700.0
2007-01-18 09:50:00,64.34,64.34,64.18,64.21,147900.0,23.7072,23.7072,23.6482,23.6593,147900.0
2007-01-18 10:00:00,64.2,64.2,63.9,64.05,182700.0,23.6556,23.6556,23.545,23.6003,182700.0
2007-01-18 10:10:00,64.05,64.09,63.8,64.09,128700.0,23.6003,23.6151,23.5082,23.6151,128700.0
2007-01-18 10:20:00,64.09,64.09,63.82,64.0,183700.0,23.6151,23.6151,23.5156,23.5819,183700.0
2007-01-18 10:30:00,63.98,63.98,63.38,63.64,336100.0,23.5745,23.5745,23.3534,23.4492,336100.0
2007-01-18 10:40:00,63.65,63.75,63.51,63.52,217400.0,23.4529,23.4898,23.4013,23.405,217400.0
2007-01-18 10:50:00,63.52,63.59,63.26,63.43,272700.0,23.405,23.4308,23.3092,23.3719,272700.0
2007-01-18 11:00:00,63.43,63.75,63.42,63.66,295500.0,23.3719,23.4898,23.3682,23.4566,295500.0
2007-01-18 11:10:00,63.67,63.67,63.56,63.57,131800.0,23.4603,23.4603,23.4198,23.4235,131800.0
2007-01-18 11:20:00,63.57,63.62,63.35,63.54,151500.0,23.4235,23.4419,23.3424,23.4124,151500.0
2007-01-18 11:30:00,63.54,63.59,63.41,63.5,72100.0,23.4124,23.4308,23.3645,23.3977,72100.0
2007-01-18 11:40:00,63.49,63.79,63.48,63.74,104200.0,23.394,23.5045,23.3903,23.4861,104200.0
2007-01-18 11:50:00,63.76,63.79,63.59,63.66,78000.0,23.4935,23.5045,23.4308,23.4566,78000.0
2007-01-18 12:00:00,63.68,63.99,63.68,63.9,98200.0,23.464,23.5782,23.464,23.545,98200.0
2007-01-18 12:10:00,63.88,63.93,63.73,63.77,48600.0,23.5377,23.5561,23.4824,23.4971,48600.0
2007-01-18 12:20:00,63.77,63.99,63.77,63.91,53900.0,23.4971,23.5782,23.4971,23.5487,53900.0
2007-01-18 12:30:00,63.91,63.92,63.75,63.76,66900.0,23.5487,23.5524,23.4898,23.4935,66900.0
2007-01-18 12:40:00,63.76,63.91,63.76,63.85,85400.0,23.4935,23.5487,23.4935,23.5266,85400.0
2007-01-18 12:50:00,63.86,63.88,63.75,63.78,38000.0,23.5303,23.5377,23.4898,23.5008,38000.0
2007-01-18 13:00:00,63.79,63.8,63.66,63.75,52200.0,23.5045,23.5082,23.4566,23.4898,52200.0
2007-01-18 13:10:00,63.74,63.77,63.62,63.62,26200.0,23.4861,23.4971,23.4419,23.4419,26200.0
2007-01-18 13:20:00,63.63,63.72,63.56,63.59,60100.0,23.4456,23.4787,23.4198,23.4308,60100.0
2007-01-18 13:30:00,63.6,63.68,63.55,63.6,42100.0,23.4345,23.464,23.4161,23.4345,42100.0
2007-01-18 13:40:00,63.61,63.61,63.5,63.59,54900.0,23.4382,23.4382,23.3977,23.4308,54900.0
2007-01-18 13:50:00,63.61,63.67,63.57,63.59,47800.0,23.4382,23.4603,23.4235,23.4308,47800.0
2007-01-18 14:00:00,63.58,63.59,63.48,63.57,70300.0,23.4271,23.4308,23.3903,23.4235,70300.0
2007-01-18 14:10:00,63.58,63.59,63.35,63.5,116100.0,23.4271,23.4308,23.3424,23.3977,116100.0
2007-01-18 14:20:00,63.49,63.57,63.42,63.44,78500.0,23.394,23.4235,23.3682,23.3755,78500.0
2007-01-18 14:30:00,63.44,63.47,63.36,63.38,115000.0,23.3755,23.3866,23.3461,23.3534,115000.0
2007-01-18 14:40:00,63.37,63.42,63.3,63.37,65000.0,23.3498,23.3682,23.324,23.3498,65000.0
2007-01-18 14:50:00,63.37,63.4,63.33,63.36,96700.0,23.3498,23.3608,23.335,23.3461,96700.0
2007-01-18 15:00:00,63.36,63.47,63.36,63.47,69100.0,23.3461,23.3866,23.3461,23.3866,69100.0
2007-01-18 15:10:00,63.47,63.54,63.43,63.43,33800.0,23.3866,23.4124,23.3719,23.3719,33800.0
2007-01-18 15:20:00,63.44,63.56,63.43,63.55,47800.0,23.3755,23.4198,23.3719,23.4161,47800.0
2007-01-18 15:30:00,63.55,63.63,63.54,63.61,56500.0,23.4161,23.4456,23.4124,23.4382,56500.0
2007-01-18 15:40:00,63.62,63.66,63.58,63.61,73100.0,23.4419,23.4566,23.4271,23.4382,73100.0
2007-01-18 15:50:00,63.62,63.62,63.54,63.6,150300.0,23.4419,23.4419,23.4124,23.4345,150300.0
2007-01-19 09:30:00,63.81,64.05,63.81,64.03,163900.0,23.5119,23.6003,23.5119,23.5929,163900.0
2007-01-19 09:40:00,64.03,64.09,63.95,63.98,135800.0,23.5929,23.6151,23.5635,23.5745,135800.0
2007-01-19 09:50:00,63.98,64.09,63.89,64.04,95400.0,23.5745,23.6151,23.5414,23.5966,95400.0
2007-01-19 10:00:00,64.05,64.22,63.97,64.21,337300.0,23.6003,23.663,23.5708,23.6593,337300.0
2007-01-19 10:10:00,64.22,64.36,64.09,64.1,167300.0,23.663,23.7145,23.6151,23.6187,167300.0
2007-01-19 10:20:00,64.08,64.21,64.06,64.16,114300.0,23.6114,23.6593,23.604,23.6408,114300.0
2007-01-19 10:30:00,64.17,64.22,64.04,64.2,62900.0,23.6445,23.663,23.5966,23.6556,62900.0
2007-01-19 10:40:00,64.19,64.48,64.19,64.38,185500.0,23.6519,23.7588,23.6519,23.7219,185500.0
2007-01-19 10:50:00,64.4,64.5,64.37,64.42,120400.0,23.7293,23.7661,23.7182,23.7366,120400.0
2007-01-19 11:00:00,64.42,64.45,64.37,64.43,90200.0,23.7366,23.7477,23.7182,23.7403,90200.0
2007-01-19 11:10:00,64.4,64.45,64.3,64.32,77000.0,23.7293,23.7477,23.6924,23.6998,77000.0
2007-01-19 11:20:00,64.33,64.48,64.32,64.43,78900.0,23.7035,23.7588,23.6998,23.7403,78900.0
2007-01-19 11:30:00,64.42,64.44,64.31,64.33,48800.0,23.7366,23.744,23.6961,23.7035,48800.0
2007-01-19 11:40:00,64.35,64.36,64.3,64.36,25200.0,23.7109,23.7145,23.6924,23.7145,25200.0
2007-01-19 11:50:00,64.34,64.42,64.33,64.41,35200.0,23.7072,23.7366,23.7035,23.733,35200.0
2007-01-19 12:00:00,64.41,64.54,64.38,64.49,114500.0,23.733,23.7809,23.7219,23.7624,114500.0
2007-01-19 12:10:00,64.48,64.54,64.46,64.5,107600.0,23.7588,23.7809,23.7514,23.7661,107600.0
2007-01-19 12:20:00,64.5,64.56,64.45,64.47,37800.0,23.7661,23.7882,23.7477,23.7551,37800.0
2007-01-19 12:30:00,64.48,64.53,64.34,64.53,113900.0,23.7588,23.7772,23.7072,23.7772,113900.0
2007-01-19 12:40:00,64.53,64.55,64.47,64.49,30000.0,23.7772,23.7845,23.7551,23.7624,30000.0
2007-01-19 12:50:00,64.49,64.53,64.45,64.46,43800.0,23.7624,23.7772,23.7477,23.7514,43800.0
2007-01-19 13:00:00,64.45,64.51,64.44,64.46,31900.0,23.7477,23.7698,23.744,23.7514,31900.0
2007-01-19 13:10:00,64.48,64.54,64.43,64.43,64100.0,23.7588,23.7809,23.7403,23.7403,64100.0
2007-01-19 13:20:00,64.44,64.45,64.39,64.41,23000.0,23.744,23.7477,23.7256,23.733,23000.0
2007-01-19 13:30:00,64.42,64.44,64.26,64.29,51200.0,23.7366,23.744,23.6777,23.6887,51200.0
2007-01-19 13:40:00,64.31,64.33,64.26,64.31,41000.0,23.6961,23.7035,23.6777,23.6961,41000.0
2007-01-19 13:50:00,64.31,64.39,64.27,64.39,30900.0,23.6961,23.7256,23.6814,23.7256,30900.0
2007-01-19 14:00:00,64.38,64.38,64.27,64.34,26200.0,23.7219,23.7219,23.6814,23.7072,26200.0
2007-01-19 14:10:00,64.34,64.4,64.33,64.39,25300.0,23.7072,23.7293,23.7035,23.7256,25300.0
2007-01-19 14:20:00,64.38,64.43,64.35,64.43,37500.0,23.7219,23.7403,23.7109,23.7403,37500.0
2007-01-19 14:30:00,64.42,64.47,64.4,64.44,37800.0,23.7366,23.7551,23.7293,23.744,37800.0
2007-01-19 14:40:00,64.45,64.49,64.38,64.43,87300.0,23.7477,23.7624,23.7219,23.7403,87300.0
2007-01-19 14:50:00,64.43,64.46,64.39,64.42,61300.0,23.7403,23.7514,23.7256,23.7366,61300.0
2007-01-19 15:00:00,64.41,64.49,64.4,64.49,67300.0,23.733,23.7624,23.7293,23.7624,67300.0
2007-01-19 15:10:00,64.49,64.49,64.35,64.4,57500.0,23.7624,23.7624,23.7109,23.7293,57500.0
2007-01-19 15:20:00,64.41,64.46,64.37,64.42,73900.0,23.733,23.7514,23.7182,23.7366,73900.0
2007-01-19 15:30:00,64.42,64.47,64.41,64.46,70600.0,23.7366,23.7551,23.733,23.7514,70600.0
2007-01-19 15:40:00,64.46,64.49,64.43,64.46,80500.0,23.7514,23.7624,23.7403,23.7514,80500.0
2007-01-19 15:50:00,64.47,64.52,64.44,64.52,155000.0,23.7551,23.7735,23.744,23.7735,155000.0
2007-01-22 09:30:00,64.75,64.84,64.64,64.66,228500.0,23.8582,23.8914,23.8177,23.8251,228500.0
2007-01-22 09:40:00,64.66,64.67,64.44,64.55,140000.0,23.8251,23.8288,23.744,23.7845,140000.0
2007-01-22 09:50:00,64.53,64.58,64.48,64.55,103500.0,23.7772,23.7956,23.7588,23.7845,103500.0
2007-01-22 10:00:00,64.56,64.56,64.39,64.39,204900.0,23.7882,23.7882,23.7256,23.7256,204900.0
2007-01-22 10:10:00,64.38,64.45,64.28,64.39,165600.0,23.7219,23.7477,23.6851,23.7256,165600.0
2007-01-22 10:20:00,64.39,64.5,64.33,64.47,90100.0,23.7256,23.7661,23.7035,23.7551,90100.0
2007-01-22 10:30:00,64.45,64.52,64.4,64.4,134800.0,23.7477,23.7735,23.7293,23.7293,134800.0
2007-01-22 10:40:00,64.4,64.45,64.25,64.28,110700.0,23.7293,23.7477,23.674,23.6851,110700.0
2007-01-22 10:50:00,64.29,64.41,64.23,64.34,120300.0,23.6887,23.733,23.6666,23.7072,120300.0
2007-01-22 11:00:00,64.36,64.36,64.17,64.23,194700.0,23.7145,23.7145,23.6445,23.6666,194700.0
2007-01-22 11:10:00,64.23,64.3,64.22,64.25,56300.0,23.6666,23.6924,23.663,23.674,56300.0
2007-01-22 11:20:00,64.25,64.27,64.11,64.16,89800.0,23.674,23.6814,23.6224,23.6408,89800.0
2007-01-22 11:30:00,64.17,64.23,64.1,64.11,58500.0,23.6445,23.6666,23.6187,23.6224,58500.0
2007-01-22 11:40:00,64.11,64.13,63.94,64.0,51000.0,23.6224,23.6298,23.5598,23.5819,51000.0
2007-01-22 11:50:00,64.0,64.07,63.95,64.0,42400.0,23.5819,23.6077,23.5635,23.5819,42400.0
2007-01-22 12:00:00,63.99,64.03,63.97,63.98,42000.0,23.5782,23.5929,23.5708,23.5745,42000.0
2007-01-22 12:10:00,63.98,63.98,63.86,63.91,62000.0,23.5745,23.5745,23.5303,23.5487,62000.0
2007-01-22 12:20:00,63.91,64.0,63.88,63.89,43100.0,23.5487,23.5819,23.5377,23.5414,43100.0
2007-01-22 12:30:00,63.89,63.9,63.81,63.81,46200.0,23.5414,23.545,23.5119,23.5119,46200.0
2007-01-22 12:40:00,63.82,63.92,63.81,63.91,71500.0,23.5156,23.5524,23.5119,23.5487,71500.0
2007-01-22 12:50:00,63.91,63.94,63.85,63.89,21600.0,23.5487,23.5598,23.5266,23.5414,21600.0
2007-01-22 13:00:00,63.88,63.88,63.8,63.8,50900.0,23.5377,23.5377,23.5082,23.5082,50900.0
2007-01-22 13:10:00,63.8,63.85,63.68,63.85,68600.0,23.5082,23.5266,23.464,23.5266,68600.0
2007-01-22 13:20:00,63.85,63.87,63.75,63.77,20400.0,23.5266,23.534,23.4898,23.4971,20400.0
2007-01-22 13:30:00,63.78,63.88,63.75,63.88,24700.0,23.5008,23.5377,23.4898,23.5377,24700.0
2007-01-22 13:40:00,63.88,63.9,63.74,63.75,28800.0,23.5377,23.545,23.4861,23.4898,28800.0
2007-01-22 13:50:00,63.72,63.92,63.66,63.88,26000.0,23.4787,23.5524,23.4566,23.5377,26000.0
2007-01-22 14:00:00,63.88,63.95,63.83,63.94,21000.0,23.5377,23.5635,23.5193,23.5598,21000.0
2007-01-22 14:10:00,63.94,63.99,63.86,63.97,33500.0,23.5598,23.5782,23.5303,23.5708,33500.0
2007-01-22 14:20:00,63.99,64.05,63.89,63.92,33800.0,23.5782,23.6003,23.5414,23.5524,33800.0
2007-01-22 14:30:00,63.93,63.95,63.87,63.95,36900.0,23.5561,23.5635,23.534,23.5635,36900.0
2007-01-22 14:40:00,63.93,63.96,63.86,63.92,33700.0,23.5561,23.5672,23.5303,23.5524,33700.0
2007-01-22 14:50:00,63.92,63.92,63.82,63.85,34000.0,23.5524,23.5524,23.5156,23.5266,34000.0
2007-01-22 15:00:00,63.86,63.94,63.84,63.94,30900.0,23.5303,23.5598,23.5229,23.5598,30900.0
2007-01-22 15:10:00,63.94,63.99,63.92,63.93,27000.0,23.5598,23.5782,23.5524,23.5561,27000.0
2007-01-22 15:20:00,63.93,63.93,63.83,63.87,42500.0,23.5561,23.5561,23.5193,23.534,42500.0
2007-01-22 15:30:00,63.88,64.07,63.87,64.02,66800.0,23.5377,23.6077,23.534,23.5893,66800.0
2007-01-22 15:40:00,64.02,64.05,63.98,63.98,77200.0,23.5893,23.6003,23.5745,23.5745,77200.0
2007-01-22 15:50:00,63.98,64.0,63.91,63.93,73300.0,23.5745,23.5819,23.5487,23.5561,73300.0
2007-01-23 09:30:00,64.54,64.73,64.54,64.67,87000.0,23.7809,23.8509,23.7809,23.8288,87000.0
2007-01-23 09:40:00,64.69,64.75,64.62,64.73,92500.0,23.8361,23.8582,23.8103,23.8509,92500.0
2007-01-23 09:50:00,64.72,64.91,64.72,64.87,159800.0,23.8472,23.9172,23.8472,23.9025,159800.0
2007-01-23 10:00:00,64.88,64.9,64.75,64.83,116700.0,23.9061,23.9135,23.8582,23.8877,116700.0
2007-01-23 10:10:00,64.82,64.85,64.75,64.85,88000.0,23.884,23.8951,23.8582,23.8951,88000.0
2007-01-23 10:20:00,64.85,64.85,64.78,64.83,73900.0,23.8951,23.8951,23.8693,23.8877,73900.0
2007-01-23 10:30:00,64.84,64.99,64.82,64.94,66500.0,23.8914,23.9467,23.884,23.9283,66500.0
2007-01-23 10:40:00,64.95,64.97,64.85,64.86,156100.0,23.9319,23.9393,23.8951,23.8988,156100.0
2007-01-23 10:50:00,64.85,64.93,64.78,64.81,85800.0,23.8951,23.9246,23.8693,23.8803,85800.0
2007-01-23 11:00:00,64.79,65.07,64.79,65.05,196300.0,23.873,23.9762,23.873,23.9688,196300.0
2007-01-23 11:10:00,65.06,65.08,64.96,65.04,79000.0,23.9725,23.9798,23.9356,23.9651,79000.0
2007-01-23 11:20:00,65.04,65.1,65.0,65.0,196200.0,23.9651,23.9872,23.9504,23.9504,196200.0
2007-01-23 11:30:00,65.01,65.05,64.87,64.9,56800.0,23.954,23.9688,23.9025,23.9135,56800.0
2007-01-23 11:40:00,64.88,64.93,64.85,64.89,86600.0,23.9061,23.9246,23.8951,23.9098,86600.0
2007-01-23 11:50:00,64.88,64.92,64.87,64.9,183600.0,23.9061,23.9209,23.9025,23.9135,183600.0
2007-01-23 12:00:00,64.9,64.92,64.84,64.86,66700.0,23.9135,23.9209,23.8914,23.8988,66700.0
2007-01-23 12:10:00,64.86,64.86,64.75,64.78,67200.0,23.8988,23.8988,23.8582,23.8693,67200.0
2007-01-23 12:20:00,64.78,64.85,64.76,64.83,38600.0,23.8693,23.8951,23.8619,23.8877,38600.0
2007-01-23 12:30:00,64.84,64.88,64.79,64.79,110600.0,23.8914,23.9061,23.873,23.873,110600.0
2007-01-23 12:40:00,64.8,64.88,64.76,64.88,39400.0,23.8767,23.9061,23.8619,23.9061,39400.0
2007-01-23 12:50:00,64.87,64.89,64.77,64.79,153000.0,23.9025,23.9098,23.8656,23.873,153000.0
2007-01-23 13:00:00,64.79,64.81,64.75,64.76,69300.0,23.873,23.8803,23.8582,23.8619,69300.0
2007-01-23 13:10:00,64.76,64.78,64.6,64.65,74100.0,23.8619,23.8693,23.803,23.8214,74100.0
2007-01-23 13:20:00,64.65,64.75,64.65,64.69,58000.0,23.8214,23.8582,23.8214,23.8361,58000.0
2007-01-23 13:30:00,64.7,64.72,64.61,64.62,62400.0,23.8398,23.8472,23.8067,23.8103,62400.0
2007-01-23 13:40:00,64.63,64.63,64.5,64.57,101900.0,23.814,23.814,23.7661,23.7919,101900.0
2007-01-23 13:50:00,64.56,64.68,64.55,64.67,53400.0,23.7882,23.8324,23.7845,23.8288,53400.0
2007-01-23 14:00:00,64.68,64.99,64.68,64.89,293100.0,23.8324,23.9467,23.8324,23.9098,293100.0
2007-01-23 14:10:00,64.89,65.1,64.88,65.08,224900.0,23.9098,23.9872,23.9061,23.9798,224900.0
2007-01-23 14:20:00,65.08,65.3,65.04,65.23,152900.0,23.9798,24.0609,23.9651,24.0351,152900.0
2007-01-23 14:30:00,65.24,65.24,64.97,65.1,83000.0,24.0388,24.0388,23.9393,23.9872,83000.0
2007-01-23 14:40:00,65.1,65.12,64.99,65.09,64200.0,23.9872,23.9946,23.9467,23.9835,64200.0
2007-01-23 14:50:00,65.08,65.21,65.08,65.17,57700.0,23.9798,24.0277,23.9798,24.013,57700.0
2007-01-23 15:00:00,65.14,65.19,65.12,65.12,75800.0,24.0019,24.0204,23.9946,23.9946,75800.0
2007-01-23 15:10:00,65.12,65.16,65.07,65.08,93200.0,23.9946,24.0093,23.9762,23.9798,93200.0
2007-01-23 15:20:00,65.08,65.2,65.07,65.15,148200.0,23.9798,24.0241,23.9762,24.0056,148200.0
2007-01-23 15:30:00,65.15,65.17,65.11,65.17,135000.0,24.0056,24.013,23.9909,24.013,135000.0
2007-01-23 15:40:00,65.16,65.19,65.02,65.07,114500.0,24.0093,24.0204,23.9577,23.9762,114500.0
2007-01-23 15:50:00,65.06,65.19,65.06,65.19,249000.0,23.9725,24.0204,23.9725,24.0204,249000.0
2007-01-24 09:30:00,65.25,65.36,65.22,65.24,225400.0,24.0425,24.083,24.0314,24.0388,225400.0
2007-01-24 09:40:00,65.23,65.27,65.17,65.19,261500.0,24.0351,24.0498,24.013,24.0204,261500.0
2007-01-24 09:50:00,65.18,65.23,65.14,65.17,115100.0,24.0167,24.0351,24.0019,24.013,115100.0
2007-01-24 10:00:00,65.16,65.19,65.08,65.12,93100.0,24.0093,24.0204,23.9798,23.9946,93100.0
2007-01-24 10:10:00,65.1,65.12,65.01,65.02,60200.0,23.9872,23.9946,23.954,23.9577,60200.0
2007-01-24 10:20:00,65.02,65.03,64.87,64.92,106800.0,23.9577,23.9614,23.9025,23.9209,106800.0
2007-01-24 10:30:00,64.93,65.0,64.78,64.82,322700.0,23.9246,23.9504,23.8693,23.884,322700.0
2007-01-24 10:40:00,64.82,64.88,64.7,64.74,112800.0,23.884,23.9061,23.8398,23.8546,112800.0
2007-01-24 10:50:00,64.74,64.74,64.62,64.66,109900.0,23.8546,23.8546,23.8103,23.8251,109900.0
2007-01-24 11:00:00,64.66,64.81,64.63,64.77,93300.0,23.8251,23.8803,23.814,23.8656,93300.0
2007-01-24 11:10:00,64.78,64.84,64.7,64.75,132000.0,23.8693,23.8914,23.8398,23.8582,132000.0
2007-01-24 11:20:00,64.75,64.82,64.66,64.7,116100.0,23.8582,23.884,23.8251,23.8398,116100.0
2007-01-24 11:30:00,64.7,64.77,64.65,64.7,86500.0,23.8398,23.8656,23.8214,23.8398,86500.0
2007-01-24 11:40:00,64.7,64.7,64.55,64.56,57200.0,23.8398,23.8398,23.7845,23.7882,57200.0
2007-01-24 11:50:00,64.58,64.66,64.55,64.56,24500.0,23.7956,23.8251,23.7845,23.7882,24500.0
2007-01-24 12:00:00,64.56,64.57,64.5,64.53,34000.0,23.7882,23.7919,23.7661,23.7772,34000.0
2007-01-24 12:10:00,64.53,64.62,64.51,64.55,22300.0,23.7772,23.8103,23.7698,23.7845,22300.0
2007-01-24 12:20:00,64.55,64.62,64.46,64.54,43800.0,23.7845,23.8103,23.7514,23.7809,43800.0
2007-01-24 12:30:00,64.54,64.74,64.54,64.73,91000.0,23.7809,23.8546,23.7809,23.8509,91000.0
2007-01-24 12:40:00,64.73,64.87,64.7,64.8,136900.0,23.8509,23.9025,23.8398,23.8767,136900.0
2007-01-24 12:50:00,64.8,64.8,64.61,64.7,106900.0,23.8767,23.8767,23.8067,23.8398,106900.0
2007-01-24 13:00:00,64.68,64.77,64.63,64.75,66600.0,23.8324,23.8656,23.814,23.8582,66600.0
2007-01-24 13:10:00,64.76,64.76,64.6,64.72,57300.0,23.8619,23.8619,23.803,23.8472,57300.0
2007-01-24 13:20:00,64.72,64.84,64.72,64.84,65900.0,23.8472,23.8914,23.8472,23.8914,65900.0
2007-01-24 13:30:00,64.84,64.86,64.74,64.86,56500.0,23.8914,23.8988,23.8546,23.8988,56500.0
2007-01-24 13:40:00,64.84,64.86,64.76,64.81,47000.0,23.8914,23.8988,23.8619,23.8803,47000.0
2007-01-24 13:50:00,64.81,64.9,64.79,64.84,62500.0,23.8803,23.9135,23.873,23.8914,62500.0
2007-01-24 14:00:00,64.85,64.86,64.71,64.86,70500.0,23.8951,23.8988,23.8435,23.8988,70500.0
2007-01-24 14:10:00,64.87,64.91,64.8,64.87,47700.0,23.9025,23.9172,23.8767,23.9025,47700.0
2007-01-24 14:20:00,64.86,65.01,64.83,65.0,90400.0,23.8988,23.954,23.8877,23.9504,90400.0
2007-01-24 14:30:00,65.0,65.04,64.92,64.98,74700.0,23.9504,23.9651,23.9209,23.943,74700.0
2007-01-24 14:40:00,65.0,65.03,64.97,64.99,76600.0,23.9504,23.9614,23.9393,23.9467,76600.0
2007-01-24 14:50:00,64.99,65.02,64.88,64.92,125100.0,23.9467,23.9577,23.9061,23.9209,125100.0
2007-01-24 15:00:00,64.9,64.98,64.88,64.95,71200.0,23.9135,23.943,23.9061,23.9319,71200.0
2007-01-24 15:10:00,64.94,64.97,64.88,64.91,108100.0,23.9283,23.9393,23.9061,23.9172,108100.0
2007-01-24 15:20:00,64.91,64.95,64.67,64.88,128500.0,23.9172,23.9319,23.8288,23.9061,128500.0
2007-01-24 15:30:00,64.88,65.0,64.87,64.99,114300.0,23.9061,23.9504,23.9025,23.9467,114300.0
2007-01-24 15:40:00,65.0,65.04,64.99,65.01,119600.0,23.9504,23.9651,23.9467,23.954,119600.0
2007-01-24 15:50:00,65.0,65.08,65.0,65.03,168400.0,23.9504,23.9798,23.9504,23.9614,168400.0
2007-01-25 09:30:00,64.54,64.54,64.41,64.42,97300.0,23.7809,23.7809,23.733,23.7366,97300.0
2007-01-25 09:40:00,64.42,64.47,64.33,64.45,88400.0,23.7366,23.7551,23.7035,23.7477,88400.0
2007-01-25 09:50:00,64.44,64.45,64.25,64.29,121000.0,23.744,23.7477,23.674,23.6887,121000.0
2007-01-25 10:00:00,64.3,64.42,64.13,64.35,152200.0,23.6924,23.7366,23.6298,23.7109,152200.0
2007-01-25 10:10:00,64.38,64.45,64.15,64.23,162200.0,23.7219,23.7477,23.6372,23.6666,162200.0
2007-01-25 10:20:00,64.22,64.31,64.21,64.31,120100.0,23.663,23.6961,23.6593,23.6961,120100.0
2007-01-25 10:30:00,64.31,64.43,64.21,64.21,192400.0,23.6961,23.7403,23.6593,23.6593,192400.0
2007-01-25 10:40:00,64.21,64.21,64.05,64.08,137100.0,23.6593,23.6593,23.6003,23.6114,137100.0
2007-01-25 10:50:00,64.07,64.28,64.04,64.17,92000.0,23.6077,23.6851,23.5966,23.6445,92000.0
2007-01-25 11:00:00,64.18,64.21,64.05,64.07,70600.0,23.6482,23.6593,23.6003,23.6077,70600.0
2007-01-25 11:10:00,64.07,64.2,64.06,64.13,66200.0,23.6077,23.6556,23.604,23.6298,66200.0
2007-01-25 11:20:00,64.15,64.19,64.08,64.13,77900.0,23.6372,23.6519,23.6114,23.6298,77900.0
2007-01-25 11:30:00,64.14,64.17,64.0,64.03,80400.0,23.6335,23.6445,23.5819,23.5929,80400.0
2007-01-25 11:40:00,64.03,64.14,64.01,64.07,43400.0,23.5929,23.6335,23.5856,23.6077,43400.0
2007-01-25 11:50:00,64.08,64.12,64.0,64.06,45900.0,23.6114,23.6261,23.5819,23.604,45900.0
2007-01-25 12:00:00,64.06,64.06,63.91,63.96,49300.0,23.604,23.604,23.5487,23.5672,49300.0
2007-01-25 12:10:00,63.95,64.0,63.9,63.93,21000.0,23.5635,23.5819,23.545,23.5561,21000.0
2007-01-25 12:20:00,63.92,63.95,63.83,63.83,29400.0,23.5524,23.5635,23.5193,23.5193,29400.0
2007-01-25 12:30:00,63.83,64.01,63.8,63.96,62700.0,23.5193,23.5856,23.5082,23.5672,62700.0
2007-01-25 12:40:00,63.97,64.04,63.96,64.01,30300.0,23.5708,23.5966,23.5672,23.5856,30300.0
2007-01-25 12:50:00,64.01,64.01,63.91,63.98,49200.0,23.5856,23.5856,23.5487,23.5745,49200.0
2007-01-25 13:00:00,64.0,64.02,63.96,64.01,32200.0,23.5819,23.5893,23.5672,23.5856,32200.0
2007-01-25 13:10:00,64.0,64.06,63.95,64.05,33300.0,23.5819,23.604,23.5635,23.6003,33300.0
2007-01-25 13:20:00,64.05,64.05,63.85,63.91,48900.0,23.6003,23.6003,23.5266,23.5487,48900.0
2007-01-25 13:30:00,63.91,63.93,63.8,63.81,42600.0,23.5487,23.5561,23.5082,23.5119,42600.0
2007-01-25 13:40:00,63.8,63.93,63.8,63.88,56100.0,23.5082,23.5561,23.5082,23.5377,56100.0
2007-01-25 13:50:00,63.88,63.88,63.78,63.81,42600.0,23.5377,23.5377,23.5008,23.5119,42600.0
2007-01-25 14:00:00,63.81,63.81,63.68,63.7,70800.0,23.5119,23.5119,23.464,23.4714,70800.0
2007-01-25 14:10:00,63.7,63.79,63.7,63.71,38500.0,23.4714,23.5045,23.4714,23.475,38500.0
2007-01-25 14:20:00,63.7,63.77,63.69,63.7,59700.0,23.4714,23.4971,23.4677,23.4714,59700.0
2007-01-25 14:30:00,63.7,63.77,63.68,63.75,35100.0,23.4714,23.4971,23.464,23.4898,35100.0
2007-01-25 14:40:00,63.74,63.76,63.68,63.68,58700.0,23.4861,23.4935,23.464,23.464,58700.0
2007-01-25 14:50:00,63.69,63.77,63.63,63.77,46200.0,23.4677,23.4971,23.4456,23.4971,46200.0
2007-01-25 15:00:00,63.76,63.77,63.6,63.61,73600.0,23.4935,23.4971,23.4345,23.4382,73600.0
2007-01-25 15:10:00,63.6,63.67,63.6,63.61,62200.0,23.4345,23.4603,23.4345,23.4382,62200.0
2007-01-25 15:20:00,63.61,63.66,63.59,63.63,90200.0,23.4382,23.4566,23.4308,23.4456,90200.0
2007-01-25 15:30:00,63.64,63.64,63.59,63.61,47000.0,23.4492,23.4492,23.4308,23.4382,47000.0
2007-01-25 15:40:00,63.61,63.65,63.56,63.65,73600.0,23.4382,23.4529,23.4198,23.4529,73600.0
2007-01-25 15:50:00,63.6,63.66,63.59,63.66,130000.0,23.4345,23.4566,23.4308,23.4566,130000.0
2007-01-26 09:30:00,63.91,64.03,63.89,63.99,113500.0,23.5487,23.5929,23.5414,23.5782,113500.0
2007-01-26 09:40:00,63.99,63.99,63.72,63.77,75900.0,23.5782,23.5782,23.4787,23.4971,75900.0
2007-01-26 09:50:00,63.77,63.85,63.71,63.8,157300.0,23.4971,23.5266,23.475,23.5082,157300.0
2007-01-26 10:00:00,63.79,63.86,63.6,63.68,162800.0,23.5045,23.5303,23.4345,23.464,162800.0
2007-01-26 10:10:00,63.68,63.8,63.68,63.74,82800.0,23.464,23.5082,23.464,23.4861,82800.0
2007-01-26 10:20:00,63.73,63.89,63.71,63.84,62600.0,23.4824,23.5414,23.475,23.5229,62600.0
2007-01-26 10:30:00,63.86,63.93,63.78,63.9,132700.0,23.5303,23.5561,23.5008,23.545,132700.0
2007-01-26 10:40:00,63.89,63.95,63.85,63.91,56300.0,23.5414,23.5635,23.5266,23.5487,56300.0
2007-01-26 10:50:00,63.92,63.95,63.83,63.88,67100.0,23.5524,23.5635,23.5193,23.5377,67100.0
2007-01-26 11:00:00,63.88,63.88,63.6,63.62,100900.0,23.5377,23.5377,23.4345,23.4419,100900.0
2007-01-26 11:10:00,63.63,63.73,63.59,63.73,73400.0,23.4456,23.4824,23.4308,23.4824,73400.0
2007-01-26 11:20:00,63.71,63.71,63.51,63.56,61200.0,23.475,23.475,23.4013,23.4198,61200.0
2007-01-26 11:30:00,63.58,63.59,63.36,63.43,113600.0,23.4271,23.4308,23.3461,23.3719,113600.0
2007-01-26 11:40:00,63.45,63.56,63.39,63.51,30400.0,23.3792,23.4198,23.3571,23.4013,30400.0
2007-01-26 11:50:00,63.51,63.6,63.49,63.57,44400.0,23.4013,23.4345,23.394,23.4235,44400.0
2007-01-26 12:00:00,63.58,63.65,63.5,63.52,49800.0,23.4271,23.4529,23.3977,23.405,49800.0
2007-01-26 12:10:00,63.52,63.75,63.52,63.74,57800.0,23.405,23.4898,23.405,23.4861,57800.0
2007-01-26 12:20:00,63.72,63.73,63.64,63.71,40400.0,23.4787,23.4824,23.4492,23.475,40400.0
2007-01-26 12:30:00,63.69,63.71,63.56,63.58,26800.0,23.4677,23.475,23.4198,23.4271,26800.0
2007-01-26 12:40:00,63.6,63.61,63.56,63.56,19500.0,23.4345,23.4382,23.4198,23.4198,19500.0
2007-01-26 12:50:00,63.57,63.57,63.39,63.51,80100.0,23.4235,23.4235,23.3571,23.4013,80100.0
2007-01-26 13:00:00,63.5,63.51,63.39,63.41,38200.0,23.3977,23.4013,23.3571,23.3645,38200.0
2007-01-26 13:10:00,63.42,63.49,63.33,63.45,60600.0,23.3682,23.394,23.335,23.3792,60600.0
2007-01-26 13:20:00,63.48,63.51,63.42,63.49,23900.0,23.3903,23.4013,23.3682,23.394,23900.0
2007-01-26 13:30:00,63.5,63.56,63.45,63.45,26700.0,23.3977,23.4198,23.3792,23.3792,26700.0
2007-01-26 13:40:00,63.46,63.53,63.45,63.5,10600.0,23.3829,23.4087,23.3792,23.3977,10600.0
2007-01-26 13:50:00,63.49,63.51,63.46,63.48,13900.0,23.394,23.4013,23.3829,23.3903,13900.0
2007-01-26 14:00:00,63.46,63.47,63.37,63.4,32700.0,23.3829,23.3866,23.3498,23.3608,32700.0
2007-01-26 14:10:00,63.4,63.58,63.35,63.47,48700.0,23.3608,23.4271,23.3424,23.3866,48700.0
2007-01-26 14:20:00,63.47,63.52,63.43,63.5,38700.0,23.3866,23.405,23.3719,23.3977,38700.0
2007-01-26 14:30:00,63.5,63.54,63.47,63.48,24600.0,23.3977,23.4124,23.3866,23.3903,24600.0
2007-01-26 14:40:00,63.48,63.61,63.48,63.58,32000.0,23.3903,23.4382,23.3903,23.4271,32000.0
2007-01-26 14:50:00,63.58,63.59,63.47,63.55,19400.0,23.4271,23.4308,23.3866,23.4161,19400.0
2007-01-26 15:00:00,63.55,63.7,63.51,63.7,36900.0,23.4161,23.4714,23.4013,23.4714,36900.0
2007-01-26 15:10:00,63.7,63.81,63.68,63.73,82300.0,23.4714,23.5119,23.464,23.4824,82300.0
2007-01-26 15:20:00,63.74,63.77,63.65,63.72,45100.0,23.4861,23.4971,23.4529,23.4787,45100.0
2007-01-26 15:30:00,63.72,63.75,63.64,63.74,93800.0,23.4787,23.4898,23.4492,23.4861,93800.0
2007-01-26 15:40:00,63.73,63.81,63.67,63.81,98900.0,23.4824,23.5119,23.4603,23.5119,98900.0
2007-01-26 15:50:00,63.81,63.83,63.66,63.72,143200.0,23.5119,23.5193,23.4566,23.4787,143200.0
2007-01-29 09:30:00,63.17,63.24,63.11,63.19,280000.0,23.2761,23.3019,23.254,23.2834,280000.0
2007-01-29 09:40:00,63.18,63.3,63.12,63.24,173900.0,23.2797,23.324,23.2576,23.3019,173900.0
2007-01-29 09:50:00,63.22,63.3,63.17,63.22,103000.0,23.2945,23.324,23.2761,23.2945,103000.0
2007-01-29 10:00:00,63.2,63.26,63.13,63.21,106600.0,23.2871,23.3092,23.2613,23.2908,106600.0
2007-01-29 10:10:00,63.21,63.23,63.17,63.17,106200.0,23.2908,23.2982,23.2761,23.2761,106200.0
2007-01-29 10:20:00,63.18,63.26,63.11,63.14,132500.0,23.2797,23.3092,23.254,23.265,132500.0
2007-01-29 10:30:00,63.12,63.13,63.03,63.06,147300.0,23.2576,23.2613,23.2245,23.2355,147300.0
2007-01-29 10:40:00,63.07,63.09,63.01,63.06,95500.0,23.2392,23.2466,23.2171,23.2355,95500.0
2007-01-29 10:50:00,63.06,63.17,63.02,63.15,73600.0,23.2355,23.2761,23.2208,23.2687,73600.0
2007-01-29 11:00:00,63.15,63.31,63.07,63.29,103400.0,23.2687,23.3276,23.2392,23.3203,103400.0
2007-01-29 11:10:00,63.29,63.34,63.28,63.31,68400.0,23.3203,23.3387,23.3166,23.3276,68400.0
2007-01-29 11:20:00,63.31,63.31,63.23,63.23,44500.0,23.3276,23.3276,23.2982,23.2982,44500.0
2007-01-29 11:30:00,63.25,63.28,63.19,63.24,58800.0,23.3055,23.3166,23.2834,23.3019,58800.0
2007-01-29 11:40:00,63.25,63.26,63.13,63.21,48400.0,23.3055,23.3092,23.2613,23.2908,48400.0
2007-01-29 11:50:00,63.21,63.21,63.05,63.13,52800.0,23.2908,23.2908,23.2318,23.2613,52800.0
2007-01-29 12:00:00,63.13,63.24,63.12,63.18,39600.0,23.2613,23.3019,23.2576,23.2797,39600.0
2007-01-29 12:10:00,63.18,63.2,63.06,63.16,36700.0,23.2797,23.2871,23.2355,23.2724,36700.0
2007-01-29 12:20:00,63.15,63.2,63.12,63.15,37700.0,23.2687,23.2871,23.2576,23.2687,37700.0
2007-01-29 12:30:00,63.15,63.24,63.12,63.19,38600.0,23.2687,23.3019,23.2576,23.2834,38600.0
2007-01-29 12:40:00,63.21,63.37,63.17,63.37,63500.0,23.2908,23.3498,23.2761,23.3498,63500.0
2007-01-29 12:50:00,63.37,63.4,63.29,63.35,35600.0,23.3498,23.3608,23.3203,23.3424,35600.0
2007-01-29 13:00:00,63.34,63.37,63.25,63.27,28400.0,23.3387,23.3498,23.3055,23.3129,28400.0
2007-01-29 13:10:00,63.27,63.27,63.22,63.23,15500.0,23.3129,23.3129,23.2945,23.2982,15500.0
2007-01-29 13:20:00,63.22,63.24,63.17,63.18,20100.0,23.2945,23.3019,23.2761,23.2797,20100.0
2007-01-29 13:30:00,63.18,63.23,63.12,63.19,26700.0,23.2797,23.2982,23.2576,23.2834,26700.0
2007-01-29 13:40:00,63.19,63.19,63.1,63.13,26900.0,23.2834,23.2834,23.2503,23.2613,26900.0
2007-01-29 13:50:00,63.14,63.18,63.05,63.09,49300.0,23.265,23.2797,23.2318,23.2466,49300.0
2007-01-29 14:00:00,63.08,63.11,62.96,63.0,110300.0,23.2429,23.254,23.1987,23.2134,110300.0
2007-01-29 14:10:00,62.98,63.01,62.93,62.95,122700.0,23.2061,23.2171,23.1876,23.195,122700.0
2007-01-29 14:20:00,62.97,63.05,62.85,62.86,75500.0,23.2024,23.2318,23.1582,23.1618,75500.0
2007-01-29 14:30:00,62.86,62.98,62.85,62.93,58000.0,23.1618,23.2061,23.1582,23.1876,58000.0
2007-01-29 14:40:00,62.92,63.0,62.9,62.97,74100.0,23.1839,23.2134,23.1766,23.2024,74100.0
2007-01-29 14:50:00,62.97,63.0,62.81,62.81,101100.0,23.2024,23.2134,23.1434,23.1434,101100.0
2007-01-29 15:00:00,62.82,62.89,62.8,62.8,99900.0,23.1471,23.1729,23.1397,23.1397,99900.0
2007-01-29 15:10:00,62.81,62.84,62.8,62.84,79900.0,23.1434,23.1545,23.1397,23.1545,79900.0
2007-01-29 15:20:00,62.84,62.96,62.83,62.91,81700.0,23.1545,23.1987,23.1508,23.1803,81700.0
2007-01-29 15:30:00,62.91,62.95,62.86,62.86,87800.0,23.1803,23.195,23.1618,23.1618,87800.0
2007-01-29 15:40:00,62.87,62.91,62.85,62.89,98800.0,23.1655,23.1803,23.1582,23.1729,98800.0
2007-01-29 15:50:00,62.89,62.9,62.84,62.88,227600.0,23.1729,23.1766,23.1545,23.1692,227600.0
2007-01-30 09:30:00,63.08,63.15,63.02,63.03,140500.0,23.2429,23.2687,23.2208,23.2245,140500.0
2007-01-30 09:40:00,63.04,63.15,63.04,63.14,97100.0,23.2282,23.2687,23.2282,23.265,97100.0
2007-01-30 09:50:00,63.14,63.17,63.0,63.02,103600.0,23.265,23.2761,23.2134,23.2208,103600.0
2007-01-30 10:00:00,63.04,63.1,63.01,63.05,97000.0,23.2282,23.2503,23.2171,23.2318,97000.0
2007-01-30 10:10:00,63.04,63.13,63.02,63.11,111900.0,23.2282,23.2613,23.2208,23.254,111900.0
2007-01-30 10:20:00,63.12,63.15,63.0,63.02,69700.0,23.2576,23.2687,23.2134,23.2208,69700.0
2007-01-30 10:30:00,63.03,63.05,62.99,63.03,95200.0,23.2245,23.2318,23.2097,23.2245,95200.0
2007-01-30 10:40:00,63.03,63.09,62.98,63.0,245500.0,23.2245,23.2466,23.2061,23.2134,245500.0
2007-01-30 10:50:00,63.0,63.14,62.96,63.13,157300.0,23.2134,23.265,23.1987,23.2613,157300.0
2007-01-30 11:00:00,63.13,63.27,63.11,63.27,136400.0,23.2613,23.3129,23.254,23.3129,136400.0
2007-01-30 11:10:00,63.27,63.39,63.26,63.36,127100.0,23.3129,23.3571,23.3092,23.3461,127100.0
2007-01-30 11:20:00,63.36,63.38,63.26,63.27,85700.0,23.3461,23.3534,23.3092,23.3129,85700.0
2007-01-30 11:30:00,63.27,63.28,63.2,63.26,74100.0,23.3129,23.3166,23.2871,23.3092,74100.0
2007-01-30 11:40:00,63.25,63.29,63.2,63.26,101100.0,23.3055,23.3203,23.2871,23.3092,101100.0
2007-01-30 11:50:00,63.26,63.43,63.23,63.36,257400.0,23.3092,23.3719,23.2982,23.3461,257400.0
2007-01-30 12:00:00,63.35,63.36,63.27,63.34,97300.0,23.3424,23.3461,23.3129,23.3387,97300.0
2007-01-30 12:10:00,63.35,63.46,63.31,63.38,118200.0,23.3424,23.3829,23.3276,23.3534,118200.0
2007-01-30 12:20:00,63.37,63.43,63.35,63.4,52500.0,23.3498,23.3719,23.3424,23.3608,52500.0
2007-01-30 12:30:00,63.4,63.42,63.38,63.4,44700.0,23.3608,23.3682,23.3534,23.3608,44700.0
2007-01-30 12:40:00,63.4,63.49,63.38,63.39,61000.0,23.3608,23.394,23.3534,23.3571,61000.0
2007-01-30 12:50:00,63.4,63.44,63.37,63.43,46800.0,23.3608,23.3755,23.3498,23.3719,46800.0
2007-01-30 13:00:00,63.44,63.59,63.44,63.51,109900.0,23.3755,23.4308,23.3755,23.4013,109900.0
2007-01-30 13:10:00,63.5,63.6,63.45,63.58,68700.0,23.3977,23.4345,23.3792,23.4271,68700.0
2007-01-30 13:20:00,63.58,63.6,63.48,63.51,49800.0,23.4271,23.4345,23.3903,23.4013,49800.0
2007-01-30 13:30:00,63.5,63.59,63.49,63.54,63400.0,23.3977,23.4308,23.394,23.4124,63400.0
2007-01-30 13:40:00,63.53,63.6,63.53,63.58,41400.0,23.4087,23.4345,23.4087,23.4271,41400.0
2007-01-30 13:50:00,63.58,63.6,63.51,63.54,59300.0,23.4271,23.4345,23.4013,23.4124,59300.0
2007-01-30 14:00:00,63.54,63.6,63.51,63.6,49900.0,23.4124,23.4345,23.4013,23.4345,49900.0
2007-01-30 14:10:00,63.58,63.6,63.55,63.6,49600.0,23.4271,23.4345,23.4161,23.4345,49600.0
2007-01-30 14:20:00,63.6,63.68,63.58,63.64,80100.0,23.4345,23.464,23.4271,23.4492,80100.0
2007-01-30 14:30:00,63.65,63.65,63.6,63.63,51100.0,23.4529,23.4529,23.4345,23.4456,51100.0
2007-01-30 14:40:00,63.63,63.66,63.62,63.63,47000.0,23.4456,23.4566,23.4419,23.4456,47000.0
2007-01-30 14:50:00,63.63,63.68,63.63,63.68,38800.0,23.4456,23.464,23.4456,23.464,38800.0
2007-01-30 15:00:00,63.66,63.69,63.65,63.67,57600.0,23.4566,23.4677,23.4529,23.4603,57600.0
2007-01-30 15:10:00,63.67,63.73,63.66,63.71,61300.0,23.4603,23.4824,23.4566,23.475,61300.0
2007-01-30 15:20:00,63.72,63.75,63.64,63.66,73400.0,23.4787,23.4898,23.4492,23.4566,73400.0
2007-01-30 15:30:00,63.65,63.75,63.64,63.74,89500.0,23.4529,23.4898,23.4492,23.4861,89500.0
2007-01-30 15:40:00,63.73,63.75,63.6,63.62,134700.0,23.4824,23.4898,23.4345,23.4419,134700.0
2007-01-30 15:50:00,63.63,63.67,63.57,63.61,246200.0,23.4456,23.4603,23.4235,23.4382,246200.0
2007-01-31 09:30:00,62.81,62.87,62.77,62.8,366100.0,23.1434,23.1655,23.1287,23.1397,366100.0
2007-01-31 09:40:00,62.8,62.84,62.65,62.69,224600.0,23.1397,23.1545,23.0845,23.0992,224600.0
2007-01-31 09:50:00,62.69,62.7,62.51,62.7,388600.0,23.0992,23.1029,23.0329,23.1029,388600.0
2007-01-31 10:00:00,62.72,62.84,62.61,62.8,227500.0,23.1103,23.1545,23.0697,23.1397,227500.0
2007-01-31 10:10:00,62.8,62.89,62.79,62.82,161600.0,23.1397,23.1729,23.136,23.1471,161600.0
2007-01-31 10:20:00,62.81,62.87,62.8,62.85,87600.0,23.1434,23.1655,23.1397,23.1582,87600.0
2007-01-31 10:30:00,62.82,62.85,62.65,62.72,202800.0,23.1471,23.1582,23.0845,23.1103,202800.0
2007-01-31 10:40:00,62.72,62.89,62.68,62.88,257300.0,23.1103,23.1729,23.0955,23.1692,257300.0
2007-01-31 10:50:00,62.85,63.03,62.78,63.03,204400.0,23.1582,23.2245,23.1324,23.2245,204400.0
2007-01-31 11:00:00,63.03,63.17,62.96,63.17,219000.0,23.2245,23.2761,23.1987,23.2761,219000.0
2007-01-31 11:10:00,63.16,63.17,62.92,62.96,243300.0,23.2724,23.2761,23.1839,23.1987,243300.0
2007-01-31 11:20:00,62.96,62.96,62.86,62.92,147200.0,23.1987,23.1987,23.1618,23.1839,147200.0
2007-01-31 11:30:00,62.92,63.02,62.9,62.95,189200.0,23.1839,23.2208,23.1766,23.195,189200.0
2007-01-31 11:40:00,62.95,63.0,62.77,62.86,139400.0,23.195,23.2134,23.1287,23.1618,139400.0
2007-01-31 11:50:00,62.84,62.97,62.84,62.97,33600.0,23.1545,23.2024,23.1545,23.2024,33600.0
2007-01-31 12:00:00,62.97,62.98,62.76,62.78,69600.0,23.2024,23.2061,23.125,23.1324,69600.0
2007-01-31 12:10:00,62.77,62.85,62.75,62.76,61700.0,23.1287,23.1582,23.1213,23.125,61700.0
2007-01-31 12:20:00,62.77,62.84,62.77,62.84,36100.0,23.1287,23.1545,23.1287,23.1545,36100.0
2007-01-31 12:30:00,62.85,62.89,62.76,62.76,43200.0,23.1582,23.1729,23.125,23.125,43200.0
2007-01-31 12:40:00,62.76,62.77,62.55,62.57,134300.0,23.125,23.1287,23.0476,23.055,134300.0
2007-01-31 12:50:00,62.58,62.62,62.55,62.57,101000.0,23.0587,23.0734,23.0476,23.055,101000.0
2007-01-31 13:00:00,62.56,62.62,62.54,62.6,133300.0,23.0513,23.0734,23.0439,23.066,133300.0
2007-01-31 13:10:00,62.6,62.7,62.59,62.67,67200.0,23.066,23.1029,23.0624,23.0918,67200.0
2007-01-31 13:20:00,62.67,62.74,62.65,62.69,26200.0,23.0918,23.1176,23.0845,23.0992,26200.0
2007-01-31 13:30:00,62.68,62.8,62.68,62.76,47400.0,23.0955,23.1397,23.0955,23.125,47400.0
2007-01-31 13:40:00,62.75,62.78,62.67,62.67,62000.0,23.1213,23.1324,23.0918,23.0918,62000.0
2007-01-31 13:50:00,62.71,62.78,62.66,62.77,54000.0,23.1066,23.1324,23.0881,23.1287,54000.0
2007-01-31 14:00:00,62.76,62.76,62.65,62.7,50500.0,23.125,23.125,23.0845,23.1029,50500.0
2007-01-31 14:10:00,62.69,62.95,62.68,62.95,176600.0,23.0992,23.195,23.0955,23.195,176600.0
2007-01-31 14:20:00,62.95,63.2,62.9,63.14,205400.0,23.195,23.2871,23.1766,23.265,205400.0
2007-01-31 14:30:00,63.14,63.4,62.97,63.21,113800.0,23.265,23.3608,23.2024,23.2908,113800.0
2007-01-31 14:40:00,63.23,63.4,63.19,63.35,112800.0,23.2982,23.3608,23.2834,23.3424,112800.0
2007-01-31 14:50:00,63.36,63.48,63.24,63.41,216300.0,23.3461,23.3903,23.3019,23.3645,216300.0
2007-01-31 15:00:00,63.4,63.64,63.39,63.52,237700.0,23.3608,23.4492,23.3571,23.405,237700.0
2007-01-31 15:10:00,63.5,63.6,63.43,63.5,96600.0,23.3977,23.4345,23.3719,23.3977,96600.0
2007-01-31 15:20:00,63.5,63.59,63.48,63.54,133000.0,23.3977,23.4308,23.3903,23.4124,133000.0
2007-01-31 15:30:00,63.55,63.56,63.47,63.47,104600.0,23.4161,23.4198,23.3866,23.3866,104600.0
2007-01-31 15:40:00,63.47,63.49,63.42,63.48,126000.0,23.3866,23.394,23.3682,23.3903,126000.0
2007-01-31 15:50:00,63.47,63.6,63.41,63.44,220400.0,23.3866,23.4345,23.3645,23.3755,220400.0
2007-02-01 09:30:00,63.72,63.73,63.64,63.68,150500.0,23.4787,23.4824,23.4492,23.464,150500.0
2007-02-01 09:40:00,63.68,63.7,63.55,63.65,128100.0,23.464,23.4714,23.4161,23.4529,128100.0
2007-02-01 09:50:00,63.64,63.8,63.63,63.68,164800.0,23.4492,23.5082,23.4456,23.464,164800.0
2007-02-01 10:00:00,63.68,63.95,63.65,63.82,143400.0,23.464,23.5635,23.4529,23.5156,143400.0
2007-02-01 10:10:00,63.81,63.83,63.71,63.76,81600.0,23.5119,23.5193,23.475,23.4935,81600.0
2007-02-01 10:20:00,63.75,63.79,63.7,63.75,77800.0,23.4898,23.5045,23.4714,23.4898,77800.0
2007-02-01 10:30:00,63.75,63.76,63.62,63.64,232800.0,23.4898,23.4935,23.4419,23.4492,232800.0
2007-02-01 10:40:00,63.65,63.75,63.62,63.68,195400.0,23.4529,23.4898,23.4419,23.464,195400.0
2007-02-01 10:50:00,63.68,63.7,63.6,63.63,81300.0,23.464,23.4714,23.4345,23.4456,81300.0
2007-02-01 11:00:00,63.63,63.63,63.53,63.62,108400.0,23.4456,23.4456,23.4087,23.4419,108400.0
2007-02-01 11:10:00,63.62,63.68,63.59,63.63,47200.0,23.4419,23.464,23.4308,23.4456,47200.0
2007-02-01 11:20:00,63.63,63.68,63.58,63.64,158200.0,23.4456,23.464,23.4271,23.4492,158200.0
2007-02-01 11:30:00,63.64,63.79,63.61,63.73,239900.0,23.4492,23.5045,23.4382,23.4824,239900.0
2007-02-01 11:40:00,63.73,63.77,63.58,63.61,73300.0,23.4824,23.4971,23.4271,23.4382,73300.0
2007-02-01 11:50:00,63.61,63.71,63.55,63.7,44800.0,23.4382,23.475,23.4161,23.4714,44800.0
2007-02-01 12:00:00,63.69,63.84,63.69,63.74,73500.0,23.4677,23.5229,23.4677,23.4861,73500.0
2007-02-01 12:10:00,63.74,63.81,63.69,63.79,53000.0,23.4861,23.5119,23.4677,23.5045,53000.0
2007-02-01 12:20:00,63.79,63.95,63.78,63.92,91200.0,23.5045,23.5635,23.5008,23.5524,91200.0
2007-02-01 12:30:00,63.92,63.92,63.76,63.87,68100.0,23.5524,23.5524,23.4935,23.534,68100.0
2007-02-01 12:40:00,63.88,63.89,63.76,63.79,50600.0,23.5377,23.5414,23.4935,23.5045,50600.0
2007-02-01 12:50:00,63.81,63.84,63.76,63.8,33000.0,23.5119,23.5229,23.4935,23.5082,33000.0
2007-02-01 13:00:00,63.8,63.89,63.76,63.83,63600.0,23.5082,23.5414,23.4935,23.5193,63600.0
2007-02-01 13:10:00,63.83,63.91,63.77,63.77,58400.0,23.5193,23.5487,23.4971,23.4971,58400.0
2007-02-01 13:20:00,63.78,63.92,63.77,63.89,44300.0,23.5008,23.5524,23.4971,23.5414,44300.0
2007-02-01 13:30:00,63.87,63.94,63.86,63.94,29400.0,23.534,23.5598,23.5303,23.5598,29400.0
2007-02-01 13:40:00,63.94,64.0,63.93,63.97,78500.0,23.5598,23.5819,23.5561,23.5708,78500.0
2007-02-01 13:50:00,63.96,64.03,63.94,63.98,42800.0,23.5672,23.5929,23.5598,23.5745,42800.0
2007-02-01 14:00:00,63.97,64.02,63.95,64.01,49400.0,23.5708,23.5893,23.5635,23.5856,49400.0
2007-02-01 14:10:00,64.0,64.0,63.82,63.84,52700.0,23.5819,23.5819,23.5156,23.5229,52700.0
2007-02-01 14:20:00,63.83,63.85,63.74,63.84,59900.0,23.5193,23.5266,23.4861,23.5229,59900.0
2007-02-01 14:30:00,63.85,63.94,63.84,63.93,28900.0,23.5266,23.5598,23.5229,23.5561,28900.0
2007-02-01 14:40:00,63.92,64.0,63.85,63.85,39400.0,23.5524,23.5819,23.5266,23.5266,39400.0
2007-02-01 14:50:00,63.86,63.9,63.83,63.88,46300.0,23.5303,23.545,23.5193,23.5377,46300.0
2007-02-01 15:00:00,63.9,63.95,63.88,63.9,60400.0,23.545,23.5635,23.5377,23.545,60400.0
2007-02-01 15:10:00,63.89,63.92,63.83,63.88,53300.0,23.5414,23.5524,23.5193,23.5377,53300.0
2007-02-01 15:20:00,63.88,63.88,63.8,63.84,42900.0,23.5377,23.5377,23.5082,23.5229,42900.0
2007-02-01 15:30:00,63.83,63.85,63.82,63.82,60200.0,23.5193,23.5266,23.5156,23.5156,60200.0
2007-02-01 15:40:00,63.83,63.86,63.8,63.81,84500.0,23.5193,23.5303,23.5082,23.5119,84500.0
2007-02-01 15:50:00,63.81,63.82,63.72,63.76,157200.0,23.5119,23.5156,23.4787,23.4935,157200.0
2007-02-02 09:30:00,63.36,63.42,63.22,63.24,137900.0,23.3461,23.3682,23.2945,23.3019,137900.0
2007-02-02 09:40:00,63.23,63.28,63.21,63.26,53700.0,23.2982,23.3166,23.2908,23.3092,53700.0
2007-02-02 09:50:00,63.26,63.26,63.02,63.11,150300.0,23.3092,23.3092,23.2208,23.254,150300.0
2007-02-02 10:00:00,63.13,63.13,63.01,63.04,232000.0,23.2613,23.2613,23.2171,23.2282,232000.0
2007-02-02 10:10:00,63.05,63.18,63.05,63.15,93400.0,23.2318,23.2797,23.2318,23.2687,93400.0
2007-02-02 10:20:00,63.15,63.18,63.05,63.09,77700.0,23.2687,23.2797,23.2318,23.2466,77700.0
2007-02-02 10:30:00,63.08,63.22,63.08,63.19,58500.0,23.2429,23.2945,23.2429,23.2834,58500.0
2007-02-02 10:40:00,63.19,63.22,63.11,63.16,51700.0,23.2834,23.2945,23.254,23.2724,51700.0
2007-02-02 10:50:00,63.15,63.18,63.11,63.12,51000.0,23.2687,23.2797,23.254,23.2576,51000.0
2007-02-02 11:00:00,63.12,63.23,63.12,63.17,50200.0,23.2576,23.2982,23.2576,23.2761,50200.0
2007-02-02 11:10:00,63.17,63.3,63.17,63.26,67200.0,23.2761,23.324,23.2761,23.3092,67200.0
2007-02-02 11:20:00,63.26,63.26,63.08,63.21,148400.0,23.3092,23.3092,23.2429,23.2908,148400.0
2007-02-02 11:30:00,63.22,63.27,63.15,63.24,34900.0,23.2945,23.3129,23.2687,23.3019,34900.0
2007-02-02 11:40:00,63.24,63.28,63.21,63.25,37500.0,23.3019,23.3166,23.2908,23.3055,37500.0
2007-02-02 11:50:00,63.23,63.37,63.23,63.31,47500.0,23.2982,23.3498,23.2982,23.3276,47500.0
2007-02-02 12:00:00,63.32,63.37,63.26,63.27,44200.0,23.3313,23.3498,23.3092,23.3129,44200.0
2007-02-02 12:10:00,63.28,63.37,63.28,63.37,27000.0,23.3166,23.3498,23.3166,23.3498,27000.0
2007-02-02 12:20:00,63.37,63.4,63.32,63.32,29000.0,23.3498,23.3608,23.3313,23.3313,29000.0
2007-02-02 12:30:00,63.33,63.4,63.3,63.4,28000.0,23.335,23.3608,23.324,23.3608,28000.0
2007-02-02 12:40:00,63.39,63.4,63.33,63.4,31300.0,23.3571,23.3608,23.335,23.3608,31300.0
2007-02-02 12:50:00,63.4,63.4,63.34,63.39,15100.0,23.3608,23.3608,23.3387,23.3571,15100.0
2007-02-02 13:00:00,63.37,63.45,63.35,63.43,22200.0,23.3498,23.3792,23.3424,23.3719,22200.0
2007-02-02 13:10:00,63.44,63.52,63.42,63.5,41800.0,23.3755,23.405,23.3682,23.3977,41800.0
2007-02-02 13:20:00,63.5,63.52,63.45,63.48,30600.0,23.3977,23.405,23.3792,23.3903,30600.0
2007-02-02 13:30:00,63.48,63.48,63.4,63.45,32200.0,23.3903,23.3903,23.3608,23.3792,32200.0
2007-02-02 13:40:00,63.45,63.55,63.45,63.55,21000.0,23.3792,23.4161,23.3792,23.4161,21000.0
2007-02-02 13:50:00,63.55,63.69,63.55,63.69,37700.0,23.4161,23.4677,23.4161,23.4677,37700.0
2007-02-02 14:00:00,63.66,63.67,63.53,63.64,42700.0,23.4566,23.4603,23.4087,23.4492,42700.0
2007-02-02 14:10:00,63.64,63.69,63.56,63.66,23600.0,23.4492,23.4677,23.4198,23.4566,23600.0
2007-02-02 14:20:00,63.67,63.75,63.64,63.65,66000.0,23.4603,23.4898,23.4492,23.4529,66000.0
2007-02-02 14:30:00,63.65,63.73,63.59,63.73,72000.0,23.4529,23.4824,23.4308,23.4824,72000.0
2007-02-02 14:40:00,63.73,63.75,63.61,63.71,82500.0,23.4824,23.4898,23.4382,23.475,82500.0
2007-02-02 14:50:00,63.71,63.73,63.66,63.7,26000.0,23.475,23.4824,23.4566,23.4714,26000.0
2007-02-02 15:00:00,63.72,63.75,63.68,63.72,90100.0,23.4787,23.4898,23.464,23.4787,90100.0
2007-02-02 15:10:00,63.72,63.76,63.7,63.72,67600.0,23.4787,23.4935,23.4714,23.4787,67600.0
2007-02-02 15:20:00,63.72,63.75,63.65,63.67,46200.0,23.4787,23.4898,23.4529,23.4603,46200.0
2007-02-02 15:30:00,63.66,63.76,63.65,63.74,95200.0,23.4566,23.4935,23.4529,23.4861,95200.0
2007-02-02 15:40:00,63.72,63.76,63.69,63.74,146300.0,23.4787,23.4935,23.4677,23.4861,146300.0
2007-02-02 15:50:00,63.74,63.77,63.62,63.66,169300.0,23.4861,23.4971,23.4419,23.4566,169300.0
2007-02-05 09:30:00,63.71,63.85,63.71,63.78,284100.0,23.475,23.5266,23.475,23.5008,284100.0
2007-02-05 09:40:00,63.78,63.87,63.77,63.87,239900.0,23.5008,23.534,23.4971,23.534,239900.0
2007-02-05 09:50:00,63.88,63.89,63.75,63.79,194800.0,23.5377,23.5414,23.4898,23.5045,194800.0
2007-02-05 10:00:00,63.78,63.83,63.66,63.73,228700.0,23.5008,23.5193,23.4566,23.4824,228700.0
2007-02-05 10:10:00,63.72,63.79,63.7,63.78,94800.0,23.4787,23.5045,23.4714,23.5008,94800.0
2007-02-05 10:20:00,63.76,63.78,63.71,63.75,156500.0,23.4935,23.5008,23.475,23.4898,156500.0
2007-02-05 10:30:00,63.75,63.87,63.74,63.86,101200.0,23.4898,23.534,23.4861,23.5303,101200.0
2007-02-05 10:40:00,63.86,63.9,63.79,63.9,119800.0,23.5303,23.545,23.5045,23.545,119800.0
2007-02-05 10:50:00,63.9,63.93,63.83,63.84,74900.0,23.545,23.5561,23.5193,23.5229,74900.0
2007-02-05 11:00:00,63.84,63.84,63.71,63.8,100600.0,23.5229,23.5229,23.475,23.5082,100600.0
2007-02-05 11:10:00,63.79,63.83,63.74,63.81,130900.0,23.5045,23.5193,23.4861,23.5119,130900.0
2007-02-05 11:20:00,63.81,63.85,63.75,63.77,85600.0,23.5119,23.5266,23.4898,23.4971,85600.0
2007-02-05 11:30:00,63.77,63.8,63.63,63.66,164400.0,23.4971,23.5082,23.4456,23.4566,164400.0
2007-02-05 11:40:00,63.66,63.76,63.66,63.72,55400.0,23.4566,23.4935,23.4566,23.4787,55400.0
2007-02-05 11:50:00,63.72,63.73,63.62,63.69,47300.0,23.4787,23.4824,23.4419,23.4677,47300.0
2007-02-05 12:00:00,63.69,63.7,63.58,63.6,38600.0,23.4677,23.4714,23.4271,23.4345,38600.0
2007-02-05 12:10:00,63.6,63.69,63.59,63.66,23100.0,23.4345,23.4677,23.4308,23.4566,23100.0
2007-02-05 12:20:00,63.66,63.66,63.58,63.64,29700.0,23.4566,23.4566,23.4271,23.4492,29700.0
2007-02-05 12:30:00,63.64,63.67,63.59,63.66,33300.0,23.4492,23.4603,23.4308,23.4566,33300.0
2007-02-05 12:40:00,63.66,63.72,63.64,63.67,50100.0,23.4566,23.4787,23.4492,23.4603,50100.0
2007-02-05 12:50:00,63.67,63.71,63.63,63.7,30900.0,23.4603,23.475,23.4456,23.4714,30900.0
2007-02-05 13:00:00,63.74,63.87,63.73,63.87,65700.0,23.4861,23.534,23.4824,23.534,65700.0
2007-02-05 13:10:00,63.87,63.95,63.84,63.87,44200.0,23.534,23.5635,23.5229,23.534,44200.0
2007-02-05 13:20:00,63.87,63.87,63.75,63.75,52300.0,23.534,23.534,23.4898,23.4898,52300.0
2007-02-05 13:30:00,63.76,63.79,63.73,63.76,22200.0,23.4935,23.5045,23.4824,23.4935,22200.0
2007-02-05 13:40:00,63.76,63.76,63.67,63.69,22900.0,23.4935,23.4935,23.4603,23.4677,22900.0
2007-02-05 13:50:00,63.69,63.72,63.68,63.68,38600.0,23.4677,23.4787,23.464,23.464,38600.0
2007-02-05 14:00:00,63.68,63.73,63.61,63.73,54200.0,23.464,23.4824,23.4382,23.4824,54200.0
2007-02-05 14:10:00,63.73,63.81,63.65,63.69,48800.0,23.4824,23.5119,23.4529,23.4677,48800.0
2007-02-05 14:20:00,63.66,63.76,63.66,63.74,37600.0,23.4566,23.4935,23.4566,23.4861,37600.0
2007-02-05 14:30:00,63.74,63.8,63.72,63.8,16700.0,23.4861,23.5082,23.4787,23.5082,16700.0
2007-02-05 14:40:00,63.78,63.8,63.74,63.8,33500.0,23.5008,23.5082,23.4861,23.5082,33500.0
2007-02-05 14:50:00,63.8,63.82,63.79,63.81,53400.0,23.5082,23.5156,23.5045,23.5119,53400.0
2007-02-05 15:00:00,63.82,63.82,63.7,63.71,47600.0,23.5156,23.5156,23.4714,23.475,47600.0
2007-02-05 15:10:00,63.72,63.8,63.71,63.76,49700.0,23.4787,23.5082,23.475,23.4935,49700.0
2007-02-05 15:20:00,63.77,63.78,63.67,63.71,68900.0,23.4971,23.5008,23.4603,23.475,68900.0
2007-02-05 15:30:00,63.71,63.74,63.66,63.7,65700.0,23.475,23.4861,23.4566,23.4714,65700.0
2007-02-05 15:40:00,63.69,63.73,63.66,63.67,93800.0,23.4677,23.4824,23.4566,23.4603,93800.0
2007-02-05 15:50:00,63.66,63.79,63.66,63.73,130400.0,23.4566,23.5045,23.4566,23.4824,130400.0
2007-02-06 09:30:00,63.02,63.13,63.0,63.07,264200.0,23.2208,23.2613,23.2134,23.2392,264200.0
2007-02-06 09:40:00,63.09,63.38,63.07,63.33,302800.0,23.2466,23.3534,23.2392,23.335,302800.0
2007-02-06 09:50:00,63.33,63.36,63.17,63.18,253500.0,23.335,23.3461,23.2761,23.2797,253500.0
2007-02-06 10:00:00,63.18,63.23,63.09,63.14,192800.0,23.2797,23.2982,23.2466,23.265,192800.0
2007-02-06 10:10:00,63.14,63.17,63.01,63.03,127400.0,23.265,23.2761,23.2171,23.2245,127400.0
2007-02-06 10:20:00,63.03,63.1,63.0,63.03,120500.0,23.2245,23.2503,23.2134,23.2245,120500.0
2007-02-06 10:30:00,63.01,63.04,62.93,62.99,229200.0,23.2171,23.2282,23.1876,23.2097,229200.0
2007-02-06 10:40:00,63.0,63.03,62.92,62.95,128400.0,23.2134,23.2245,23.1839,23.195,128400.0
2007-02-06 10:50:00,62.95,63.0,62.93,62.96,83300.0,23.195,23.2134,23.1876,23.1987,83300.0
2007-02-06 11:00:00,62.95,63.13,62.94,63.11,153500.0,23.195,23.2613,23.1913,23.254,153500.0
2007-02-06 11:10:00,63.1,63.24,63.03,63.19,152400.0,23.2503,23.3019,23.2245,23.2834,152400.0
2007-02-06 11:20:00,63.2,63.21,63.11,63.15,94700.0,23.2871,23.2908,23.254,23.2687,94700.0
2007-02-06 11:30:00,63.16,63.27,63.15,63.25,105300.0,23.2724,23.3129,23.2687,23.3055,105300.0
2007-02-06 11:40:00,63.24,63.28,63.2,63.24,25000.0,23.3019,23.3166,23.2871,23.3019,25000.0
2007-02-06 11:50:00,63.24,63.37,63.2,63.2,35800.0,23.3019,23.3498,23.2871,23.2871,35800.0
2007-02-06 12:00:00,63.2,63.35,63.16,63.31,70700.0,23.2871,23.3424,23.2724,23.3276,70700.0
2007-02-06 12:10:00,63.31,63.34,63.26,63.33,43100.0,23.3276,23.3387,23.3092,23.335,43100.0
2007-02-06 12:20:00,63.32,63.33,63.24,63.29,22100.0,23.3313,23.335,23.3019,23.3203,22100.0
2007-02-06 12:30:00,63.27,63.27,63.17,63.17,36900.0,23.3129,23.3129,23.2761,23.2761,36900.0
2007-02-06 12:40:00,63.17,63.24,63.12,63.19,71100.0,23.2761,23.3019,23.2576,23.2834,71100.0
2007-02-06 12:50:00,63.2,63.23,63.14,63.14,32100.0,23.2871,23.2982,23.265,23.265,32100.0
2007-02-06 13:00:00,63.15,63.34,63.13,63.34,53000.0,23.2687,23.3387,23.2613,23.3387,53000.0
2007-02-06 13:10:00,63.33,63.34,63.23,63.25,35000.0,23.335,23.3387,23.2982,23.3055,35000.0
2007-02-06 13:20:00,63.25,63.26,63.18,63.21,41900.0,23.3055,23.3092,23.2797,23.2908,41900.0
2007-02-06 13:30:00,63.2,63.31,63.2,63.28,49500.0,23.2871,23.3276,23.2871,23.3166,49500.0
2007-02-06 13:40:00,63.28,63.31,63.25,63.28,29600.0,23.3166,23.3276,23.3055,23.3166,29600.0
2007-02-06 13:50:00,63.29,63.29,63.25,63.27,33800.0,23.3203,23.3203,23.3055,23.3129,33800.0
2007-02-06 14:00:00,63.27,63.28,63.11,63.17,69600.0,23.3129,23.3166,23.254,23.2761,69600.0
2007-02-06 14:10:00,63.17,63.25,63.17,63.23,35400.0,23.2761,23.3055,23.2761,23.2982,35400.0
2007-02-06 14:20:00,63.22,63.34,63.22,63.32,52600.0,23.2945,23.3387,23.2945,23.3313,52600.0
2007-02-06 14:30:00,63.33,63.4,63.3,63.35,58000.0,23.335,23.3608,23.324,23.3424,58000.0
2007-02-06 14:40:00,63.36,63.41,63.31,63.38,45000.0,23.3461,23.3645,23.3276,23.3534,45000.0
2007-02-06 14:50:00,63.39,63.46,63.35,63.4,61500.0,23.3571,23.3829,23.3424,23.3608,61500.0
2007-02-06 15:00:00,63.4,63.44,63.32,63.39,66200.0,23.3608,23.3755,23.3313,23.3571,66200.0
2007-02-06 15:10:00,63.39,63.46,63.32,63.45,47200.0,23.3571,23.3829,23.3313,23.3792,47200.0
2007-02-06 15:20:00,63.45,63.47,63.4,63.42,43700.0,23.3792,23.3866,23.3608,23.3682,43700.0
2007-02-06 15:30:00,63.41,63.41,63.36,63.41,39000.0,23.3645,23.3645,23.3461,23.3645,39000.0
2007-02-06 15:40:00,63.4,63.4,63.33,63.37,65300.0,23.3608,23.3608,23.335,23.3498,65300.0
2007-02-06 15:50:00,63.37,63.37,63.25,63.27,143000.0,23.3498,23.3498,23.3055,23.3129,143000.0
2007-02-07 09:30:00,63.9,63.91,63.76,63.8,202200.0,23.545,23.5487,23.4935,23.5082,202200.0
2007-02-07 09:40:00,63.8,63.85,63.75,63.79,194200.0,23.5082,23.5266,23.4898,23.5045,194200.0
2007-02-07 09:50:00,63.79,63.79,63.59,63.59,162600.0,23.5045,23.5045,23.4308,23.4308,162600.0
2007-02-07 10:00:00,63.6,63.63,63.55,63.59,106500.0,23.4345,23.4456,23.4161,23.4308,106500.0
2007-02-07 10:10:00,63.57,63.73,63.55,63.71,92500.0,23.4235,23.4824,23.4161,23.475,92500.0
2007-02-07 10:20:00,63.72,63.8,63.65,63.7,72200.0,23.4787,23.5082,23.4529,23.4714,72200.0
2007-02-07 10:30:00,63.71,63.96,63.71,63.87,212800.0,23.475,23.5672,23.475,23.534,212800.0
2007-02-07 10:40:00,63.86,63.88,63.71,63.81,109600.0,23.5303,23.5377,23.475,23.5119,109600.0
2007-02-07 10:50:00,63.81,63.84,63.7,63.83,114000.0,23.5119,23.5229,23.4714,23.5193,114000.0
2007-02-07 11:00:00,63.84,63.93,63.78,63.83,91900.0,23.5229,23.5561,23.5008,23.5193,91900.0
2007-02-07 11:10:00,63.83,63.9,63.76,63.77,74800.0,23.5193,23.545,23.4935,23.4971,74800.0
2007-02-07 11:20:00,63.76,63.77,63.64,63.68,69200.0,23.4935,23.4971,23.4492,23.464,69200.0
2007-02-07 11:30:00,63.69,63.76,63.65,63.71,68500.0,23.4677,23.4935,23.4529,23.475,68500.0
2007-02-07 11:40:00,63.71,63.75,63.65,63.65,32400.0,23.475,23.4898,23.4529,23.4529,32400.0
2007-02-07 11:50:00,63.63,63.75,63.63,63.74,28200.0,23.4456,23.4898,23.4456,23.4861,28200.0
2007-02-07 12:00:00,63.73,63.81,63.73,63.79,24100.0,23.4824,23.5119,23.4824,23.5045,24100.0
2007-02-07 12:10:00,63.79,63.86,63.78,63.86,51100.0,23.5045,23.5303,23.5008,23.5303,51100.0
2007-02-07 12:20:00,63.86,63.86,63.8,63.82,37400.0,23.5303,23.5303,23.5082,23.5156,37400.0
2007-02-07 12:30:00,63.83,63.85,63.79,63.79,20200.0,23.5193,23.5266,23.5045,23.5045,20200.0
2007-02-07 12:40:00,63.77,63.81,63.71,63.73,29500.0,23.4971,23.5119,23.475,23.4824,29500.0
2007-02-07 12:50:00,63.72,63.8,63.66,63.67,38000.0,23.4787,23.5082,23.4566,23.4603,38000.0
2007-02-07 13:00:00,63.67,63.7,63.6,63.61,30300.0,23.4603,23.4714,23.4345,23.4382,30300.0
2007-02-07 13:10:00,63.6,63.64,63.56,63.59,40800.0,23.4345,23.4492,23.4198,23.4308,40800.0
2007-02-07 13:20:00,63.57,63.65,63.52,63.53,54300.0,23.4235,23.4529,23.405,23.4087,54300.0
2007-02-07 13:30:00,63.53,63.63,63.53,63.55,23400.0,23.4087,23.4456,23.4087,23.4161,23400.0
2007-02-07 13:40:00,63.54,63.58,63.5,63.5,34100.0,23.4124,23.4271,23.3977,23.3977,34100.0
2007-02-07 13:50:00,63.5,63.5,63.45,63.46,23600.0,23.3977,23.3977,23.3792,23.3829,23600.0
2007-02-07 14:00:00,63.46,63.49,63.39,63.39,33600.0,23.3829,23.394,23.3571,23.3571,33600.0
2007-02-07 14:10:00,63.38,63.39,63.23,63.27,97100.0,23.3534,23.3571,23.2982,23.3129,97100.0
2007-02-07 14:20:00,63.29,63.38,63.24,63.36,66100.0,23.3203,23.3534,23.3019,23.3461,66100.0
2007-02-07 14:30:00,63.36,63.36,63.23,63.26,43100.0,23.3461,23.3461,23.2982,23.3092,43100.0
2007-02-07 14:40:00,63.28,63.29,63.21,63.26,49300.0,23.3166,23.3203,23.2908,23.3092,49300.0
2007-02-07 14:50:00,63.25,63.32,63.25,63.3,49700.0,23.3055,23.3313,23.3055,23.324,49700.0
2007-02-07 15:00:00,63.28,63.39,63.28,63.32,68100.0,23.3166,23.3571,23.3166,23.3313,68100.0
2007-02-07 15:10:00,63.32,63.38,63.31,63.34,45100.0,23.3313,23.3534,23.3276,23.3387,45100.0
2007-02-07 15:20:00,63.33,63.42,63.31,63.38,47000.0,23.335,23.3682,23.3276,23.3534,47000.0
2007-02-07 15:30:00,63.37,63.43,63.36,63.41,44600.0,23.3498,23.3719,23.3461,23.3645,44600.0
2007-02-07 15:40:00,63.41,63.46,63.37,63.39,58800.0,23.3645,23.3829,23.3498,23.3571,58800.0
2007-02-07 15:50:00,63.4,63.53,63.4,63.48,109600.0,23.3608,23.4087,23.3608,23.3903,109600.0
2007-02-09 09:30:00,63.04,63.07,62.99,63.06,240700.0,23.2282,23.2392,23.2097,23.2355,240700.0
2007-02-09 09:40:00,63.05,63.09,63.0,63.03,170600.0,23.2318,23.2466,23.2134,23.2245,170600.0
2007-02-09 09:50:00,63.04,63.11,63.01,63.03,160200.0,23.2282,23.254,23.2171,23.2245,160200.0
2007-02-09 10:00:00,63.05,63.14,63.0,63.09,82900.0,23.2318,23.265,23.2134,23.2466,82900.0
2007-02-09 10:10:00,63.09,63.24,63.09,63.13,99500.0,23.2466,23.3019,23.2466,23.2613,99500.0
2007-02-09 10:20:00,63.11,63.12,63.05,63.08,46800.0,23.254,23.2576,23.2318,23.2429,46800.0
2007-02-09 10:30:00,63.08,63.1,62.94,62.99,103200.0,23.2429,23.2503,23.1913,23.2097,103200.0
2007-02-09 10:40:00,62.99,62.99,62.92,62.96,62500.0,23.2097,23.2097,23.1839,23.1987,62500.0
2007-02-09 10:50:00,62.96,62.99,62.91,62.98,76400.0,23.1987,23.2097,23.1803,23.2061,76400.0
2007-02-09 11:00:00,62.96,63.04,62.91,63.02,187000.0,23.1987,23.2282,23.1803,23.2208,187000.0
2007-02-09 11:10:00,63.03,63.05,62.98,63.0,96500.0,23.2245,23.2318,23.2061,23.2134,96500.0
2007-02-09 11:20:00,63.0,63.05,62.94,62.95,92200.0,23.2134,23.2318,23.1913,23.195,92200.0
2007-02-09 11:30:00,62.96,63.05,62.88,63.03,112700.0,23.1987,23.2318,23.1692,23.2245,112700.0
2007-02-09 11:40:00,63.02,63.2,63.02,63.18,90900.0,23.2208,23.2871,23.2208,23.2797,90900.0
2007-02-09 11:50:00,63.18,63.2,63.04,63.05,50900.0,23.2797,23.2871,23.2282,23.2318,50900.0
2007-02-09 12:00:00,63.04,63.13,63.04,63.11,47800.0,23.2282,23.2613,23.2282,23.254,47800.0
2007-02-09 12:10:00,63.12,63.23,63.11,63.17,52500.0,23.2576,23.2982,23.254,23.2761,52500.0
2007-02-09 12:20:00,63.17,63.25,63.16,63.17,54500.0,23.2761,23.3055,23.2724,23.2761,54500.0
2007-02-09 12:30:00,63.18,63.18,63.04,63.15,70800.0,23.2797,23.2797,23.2282,23.2687,70800.0
2007-02-09 12:40:00,63.15,63.24,63.15,63.2,56300.0,23.2687,23.3019,23.2687,23.2871,56300.0
2007-02-09 12:50:00,63.21,63.22,63.09,63.17,54000.0,23.2908,23.2945,23.2466,23.2761,54000.0
2007-02-09 13:00:00,63.14,63.17,63.07,63.17,27600.0,23.265,23.2761,23.2392,23.2761,27600.0
2007-02-09 13:10:00,63.17,63.19,63.07,63.1,58200.0,23.2761,23.2834,23.2392,23.2503,58200.0
2007-02-09 13:20:00,63.1,63.15,63.06,63.15,43100.0,23.2503,23.2687,23.2355,23.2687,43100.0
2007-02-09 13:30:00,63.15,63.15,63.0,63.04,66700.0,23.2687,23.2687,23.2134,23.2282,66700.0
2007-02-09 13:40:00,63.03,63.15,63.0,63.02,64300.0,23.2245,23.2687,23.2134,23.2208,64300.0
2007-02-09 13:50:00,63.03,63.12,62.96,63.01,81500.0,23.2245,23.2576,23.1987,23.2171,81500.0
2007-02-09 14:00:00,63.01,63.09,62.97,62.98,60900.0,23.2171,23.2466,23.2024,23.2061,60900.0
2007-02-09 14:10:00,62.98,62.98,62.85,62.9,140500.0,23.2061,23.2061,23.1582,23.1766,140500.0
2007-02-09 14:20:00,62.9,62.96,62.89,62.94,60900.0,23.1766,23.1987,23.1729,23.1913,60900.0
2007-02-09 14:30:00,62.94,62.96,62.82,62.87,119400.0,23.1913,23.1987,23.1471,23.1655,119400.0
2007-02-09 14:40:00,62.87,62.93,62.83,62.86,116700.0,23.1655,23.1876,23.1508,23.1618,116700.0
2007-02-09 14:50:00,62.89,62.91,62.82,62.86,34200.0,23.1729,23.1803,23.1471,23.1618,34200.0
2007-02-09 15:00:00,62.87,62.97,62.87,62.91,55200.0,23.1655,23.2024,23.1655,23.1803,55200.0
2007-02-09 15:10:00,62.91,62.99,62.87,62.9,65500.0,23.1803,23.2097,23.1655,23.1766,65500.0
2007-02-09 15:20:00,62.9,62.96,62.85,62.94,45000.0,23.1766,23.1987,23.1582,23.1913,45000.0
2007-02-09 15:30:00,62.94,62.96,62.89,62.92,106400.0,23.1913,23.1987,23.1729,23.1839,106400.0
2007-02-09 15:40:00,62.92,62.93,62.86,62.88,62800.0,23.1839,23.1876,23.1618,23.1692,62800.0
2007-02-09 15:50:00,62.88,62.9,62.86,62.88,90000.0,23.1692,23.1766,23.1618,23.1692,90000.0
2007-02-12 09:30:00,62.2,62.27,62.16,62.25,273900.0,22.9187,22.9444,22.9039,22.9371,273900.0
2007-02-12 09:40:00,62.24,62.25,62.1,62.15,325400.0,22.9334,22.9371,22.8818,22.9002,325400.0
2007-02-12 09:50:00,62.15,62.32,62.14,62.26,139500.0,22.9002,22.9629,22.8965,22.9408,139500.0
2007-02-12 10:00:00,62.26,62.26,62.14,62.16,87600.0,22.9408,22.9408,22.8965,22.9039,87600.0
2007-02-12 10:10:00,62.16,62.32,62.16,62.24,80700.0,22.9039,22.9629,22.9039,22.9334,80700.0
2007-02-12 10:20:00,62.25,62.31,62.14,62.19,113100.0,22.9371,22.9592,22.8965,22.915,113100.0
2007-02-12 10:30:00,62.2,62.24,62.17,62.19,62000.0,22.9187,22.9334,22.9076,22.915,62000.0
2007-02-12 10:40:00,62.17,62.24,62.17,62.21,51800.0,22.9076,22.9334,22.9076,22.9223,51800.0
2007-02-12 10:50:00,62.21,62.25,62.18,62.22,84700.0,22.9223,22.9371,22.9113,22.926,84700.0
2007-02-12 11:00:00,62.22,62.26,62.19,62.22,284600.0,22.926,22.9408,22.915,22.926,284600.0
2007-02-12 11:10:00,62.24,62.24,62.14,62.17,92000.0,22.9334,22.9334,22.8965,22.9076,92000.0
2007-02-12 11:20:00,62.17,62.19,62.12,62.14,70900.0,22.9076,22.915,22.8892,22.8965,70900.0
2007-02-12 11:30:00,62.13,62.17,62.12,62.16,49600.0,22.8929,22.9076,22.8892,22.9039,49600.0
2007-02-12 11:40:00,62.16,62.21,62.14,62.15,62500.0,22.9039,22.9223,22.8965,22.9002,62500.0
2007-02-12 11:50:00,62.16,62.3,62.16,62.27,81600.0,22.9039,22.9555,22.9039,22.9444,81600.0
2007-02-12 12:00:00,62.28,62.34,62.23,62.26,83900.0,22.9481,22.9702,22.9297,22.9408,83900.0
2007-02-12 12:10:00,62.27,62.28,62.25,62.27,37900.0,22.9444,22.9481,22.9371,22.9444,37900.0
2007-02-12 12:20:00,62.27,62.29,62.22,62.26,71600.0,22.9444,22.9518,22.926,22.9408,71600.0
2007-02-12 12:30:00,62.26,62.26,62.13,62.15,79100.0,22.9408,22.9408,22.8929,22.9002,79100.0
2007-02-12 12:40:00,62.14,62.18,62.14,62.17,27800.0,22.8965,22.9113,22.8965,22.9076,27800.0
2007-02-12 12:50:00,62.17,62.17,62.1,62.1,66700.0,22.9076,22.9076,22.8818,22.8818,66700.0
2007-02-12 13:00:00,62.1,62.2,62.09,62.19,87100.0,22.8818,22.9187,22.8781,22.915,87100.0
2007-02-12 13:10:00,62.19,62.19,62.08,62.1,58300.0,22.915,22.915,22.8744,22.8818,58300.0
2007-02-12 13:20:00,62.1,62.19,62.09,62.17,47700.0,22.8818,22.915,22.8781,22.9076,47700.0
2007-02-12 13:30:00,62.17,62.17,62.12,62.14,31500.0,22.9076,22.9076,22.8892,22.8965,31500.0
2007-02-12 13:40:00,62.13,62.16,62.06,62.08,44500.0,22.8929,22.9039,22.8671,22.8744,44500.0
2007-02-12 13:50:00,62.09,62.15,62.05,62.13,50800.0,22.8781,22.9002,22.8634,22.8929,50800.0
2007-02-12 14:00:00,62.13,62.25,62.12,62.17,62100.0,22.8929,22.9371,22.8892,22.9076,62100.0
2007-02-12 14:10:00,62.17,62.21,62.15,62.16,26900.0,22.9076,22.9223,22.9002,22.9039,26900.0
2007-02-12 14:20:00,62.16,62.25,62.16,62.22,41700.0,22.9039,22.9371,22.9039,22.926,41700.0
2007-02-12 14:30:00,62.21,62.21,62.11,62.12,47600.0,22.9223,22.9223,22.8855,22.8892,47600.0
2007-02-12 14:40:00,62.13,62.16,62.1,62.11,40800.0,22.8929,22.9039,22.8818,22.8855,40800.0
2007-02-12 14:50:00,62.1,62.16,62.1,62.14,29500.0,22.8818,22.9039,22.8818,22.8965,29500.0
2007-02-12 15:00:00,62.15,62.16,62.12,62.14,31200.0,22.9002,22.9039,22.8892,22.8965,31200.0
2007-02-12 15:10:00,62.14,62.2,62.11,62.18,48200.0,22.8965,22.9187,22.8855,22.9113,48200.0
2007-02-12 15:20:00,62.18,62.26,62.16,62.2,56200.0,22.9113,22.9408,22.9039,22.9187,56200.0
2007-02-12 15:30:00,62.2,62.28,62.18,62.27,37500.0,22.9187,22.9481,22.9113,22.9444,37500.0
2007-02-12 15:40:00,62.27,62.28,62.2,62.22,81600.0,22.9444,22.9481,22.9187,22.926,81600.0
2007-02-12 15:50:00,62.22,62.23,62.12,62.2,134600.0,22.926,22.9297,22.8892,22.9187,134600.0
2007-02-13 09:30:00,61.97,62.04,61.94,62.02,333400.0,22.8339,22.8597,22.8228,22.8523,333400.0
2007-02-13 09:40:00,62.02,62.12,62.01,62.11,182200.0,22.8523,22.8892,22.8486,22.8855,182200.0
2007-02-13 09:50:00,62.1,62.17,62.07,62.14,176700.0,22.8818,22.9076,22.8707,22.8965,176700.0
2007-02-13 10:00:00,62.15,62.21,62.11,62.19,183900.0,22.9002,22.9223,22.8855,22.915,183900.0
2007-02-13 10:10:00,62.16,62.2,62.09,62.15,116800.0,22.9039,22.9187,22.8781,22.9002,116800.0
2007-02-13 10:20:00,62.16,62.23,62.14,62.16,102600.0,22.9039,22.9297,22.8965,22.9039,102600.0
2007-02-13 10:30:00,62.17,62.19,62.11,62.19,79800.0,22.9076,22.915,22.8855,22.915,79800.0
2007-02-13 10:40:00,62.19,62.21,62.13,62.2,93200.0,22.915,22.9223,22.8929,22.9187,93200.0
2007-02-13 10:50:00,62.19,62.22,62.13,62.18,84400.0,22.915,22.926,22.8929,22.9113,84400.0
2007-02-13 11:00:00,62.18,62.29,62.17,62.26,160900.0,22.9113,22.9518,22.9076,22.9408,160900.0
2007-02-13 11:10:00,62.27,62.28,62.22,62.24,73800.0,22.9444,22.9481,22.926,22.9334,73800.0
2007-02-13 11:20:00,62.23,62.29,62.23,62.26,138800.0,22.9297,22.9518,22.9297,22.9408,138800.0
2007-02-13 11:30:00,62.26,62.42,62.25,62.38,77000.0,22.9408,22.9997,22.9371,22.985,77000.0
2007-02-13 11:40:00,62.38,62.46,62.35,62.44,72000.0,22.985,23.0145,22.9739,23.0071,72000.0
2007-02-13 11:50:00,62.43,62.47,62.39,62.39,70600.0,23.0034,23.0181,22.9887,22.9887,70600.0
2007-02-13 12:00:00,62.38,62.47,62.37,62.44,98100.0,22.985,23.0181,22.9813,23.0071,98100.0
2007-02-13 12:10:00,62.43,62.51,62.42,62.49,47700.0,23.0034,23.0329,22.9997,23.0255,47700.0
2007-02-13 12:20:00,62.48,62.53,62.46,62.52,43500.0,23.0218,23.0402,23.0145,23.0366,43500.0
2007-02-13 12:30:00,62.51,62.52,62.41,62.44,77700.0,23.0329,23.0366,22.996,23.0071,77700.0
2007-02-13 12:40:00,62.44,62.46,62.4,62.41,23100.0,23.0071,23.0145,22.9923,22.996,23100.0
2007-02-13 12:50:00,62.41,62.44,62.38,62.43,25200.0,22.996,23.0071,22.985,23.0034,25200.0
2007-02-13 13:00:00,62.44,62.48,62.39,62.48,49000.0,23.0071,23.0218,22.9887,23.0218,49000.0
2007-02-13 13:10:00,62.47,62.6,62.47,62.58,87500.0,23.0181,23.066,23.0181,23.0587,87500.0
2007-02-13 13:20:00,62.58,62.6,62.48,62.5,68700.0,23.0587,23.066,23.0218,23.0292,68700.0
2007-02-13 13:30:00,62.48,62.51,62.45,62.47,41200.0,23.0218,23.0329,23.0108,23.0181,41200.0
2007-02-13 13:40:00,62.47,62.51,62.45,62.51,59300.0,23.0181,23.0329,23.0108,23.0329,59300.0
2007-02-13 13:50:00,62.5,62.58,62.5,62.55,52800.0,23.0292,23.0587,23.0292,23.0476,52800.0
2007-02-13 14:00:00,62.55,62.67,62.55,62.64,66900.0,23.0476,23.0918,23.0476,23.0808,66900.0
2007-02-13 14:10:00,62.65,62.69,62.61,62.66,123700.0,23.0845,23.0992,23.0697,23.0881,123700.0
2007-02-13 14:20:00,62.67,62.7,62.59,62.64,75600.0,23.0918,23.1029,23.0624,23.0808,75600.0
2007-02-13 14:30:00,62.64,62.64,62.58,62.59,44200.0,23.0808,23.0808,23.0587,23.0624,44200.0
2007-02-13 14:40:00,62.6,62.63,62.55,62.6,33600.0,23.066,23.0771,23.0476,23.066,33600.0
2007-02-13 14:50:00,62.61,62.69,62.61,62.67,47100.0,23.0697,23.0992,23.0697,23.0918,47100.0
2007-02-13 15:00:00,62.67,62.7,62.64,62.68,102000.0,23.0918,23.1029,23.0808,23.0955,102000.0
2007-02-13 15:10:00,62.68,62.69,62.65,62.67,41900.0,23.0955,23.0992,23.0845,23.0918,41900.0
2007-02-13 15:20:00,62.69,62.75,62.68,62.74,46800.0,23.0992,23.1213,23.0955,23.1176,46800.0
2007-02-13 15:30:00,62.73,62.76,62.69,62.76,78700.0,23.1139,23.125,23.0992,23.125,78700.0
2007-02-13 15:40:00,62.76,62.85,62.75,62.82,97500.0,23.125,23.1582,23.1213,23.1471,97500.0
2007-02-13 15:50:00,62.82,62.86,62.76,62.8,145600.0,23.1471,23.1618,23.125,23.1397,145600.0
2007-02-14 09:30:00,62.75,62.81,62.72,62.75,174000.0,23.1213,23.1434,23.1103,23.1213,174000.0
2007-02-14 09:40:00,62.73,62.75,62.65,62.67,118300.0,23.1139,23.1213,23.0845,23.0918,118300.0
2007-02-14 09:50:00,62.68,62.78,62.66,62.72,171800.0,23.0955,23.1324,23.0881,23.1103,171800.0
2007-02-14 10:00:00,62.73,62.94,62.73,62.89,227100.0,23.1139,23.1913,23.1139,23.1729,227100.0
2007-02-14 10:10:00,62.91,62.93,62.84,62.93,250000.0,23.1803,23.1876,23.1545,23.1876,250000.0
2007-02-14 10:20:00,62.93,62.93,62.83,62.86,117700.0,23.1876,23.1876,23.1508,23.1618,117700.0
2007-02-14 10:30:00,62.87,63.06,62.84,63.02,411200.0,23.1655,23.2355,23.1545,23.2208,411200.0
2007-02-14 10:40:00,63.02,63.05,62.83,62.86,211900.0,23.2208,23.2318,23.1508,23.1618,211900.0
2007-02-14 10:50:00,62.86,62.91,62.8,62.82,106400.0,23.1618,23.1803,23.1397,23.1471,106400.0
2007-02-14 11:00:00,62.81,62.85,62.75,62.81,137600.0,23.1434,23.1582,23.1213,23.1434,137600.0
2007-02-14 11:10:00,62.82,62.9,62.77,62.78,48800.0,23.1471,23.1766,23.1287,23.1324,48800.0
2007-02-14 11:20:00,62.78,62.8,62.68,62.68,169400.0,23.1324,23.1397,23.0955,23.0955,169400.0
2007-02-14 11:30:00,62.68,62.94,62.68,62.93,113700.0,23.0955,23.1913,23.0955,23.1876,113700.0
2007-02-14 11:40:00,62.91,63.02,62.82,62.84,89500.0,23.1803,23.2208,23.1471,23.1545,89500.0
2007-02-14 11:50:00,62.85,62.89,62.75,62.75,65700.0,23.1582,23.1729,23.1213,23.1213,65700.0
2007-02-14 12:00:00,62.75,62.8,62.73,62.75,65700.0,23.1213,23.1397,23.1139,23.1213,65700.0
2007-02-14 12:10:00,62.75,62.76,62.69,62.69,63500.0,23.1213,23.125,23.0992,23.0992,63500.0
2007-02-14 12:20:00,62.7,62.7,62.49,62.5,79700.0,23.1029,23.1029,23.0255,23.0292,79700.0
2007-02-14 12:30:00,62.5,62.58,62.44,62.51,58400.0,23.0292,23.0587,23.0071,23.0329,58400.0
2007-02-14 12:40:00,62.51,62.57,62.46,62.46,40600.0,23.0329,23.055,23.0145,23.0145,40600.0
2007-02-14 12:50:00,62.46,62.67,62.46,62.65,30800.0,23.0145,23.0918,23.0145,23.0845,30800.0
2007-02-14 13:00:00,62.66,62.79,62.66,62.76,28100.0,23.0881,23.136,23.0881,23.125,28100.0
2007-02-14 13:10:00,62.76,62.77,62.65,62.65,28300.0,23.125,23.1287,23.0845,23.0845,28300.0
2007-02-14 13:20:00,62.65,62.76,62.63,62.74,22200.0,23.0845,23.125,23.0771,23.1176,22200.0
2007-02-14 13:30:00,62.73,62.8,62.69,62.78,25000.0,23.1139,23.1397,23.0992,23.1324,25000.0
2007-02-14 13:40:00,62.79,62.86,62.77,62.83,39000.0,23.136,23.1618,23.1287,23.1508,39000.0
2007-02-14 13:50:00,62.84,62.86,62.76,62.77,26900.0,23.1545,23.1618,23.125,23.1287,26900.0
2007-02-14 14:00:00,62.78,62.94,62.77,62.91,61400.0,23.1324,23.1913,23.1287,23.1803,61400.0
2007-02-14 14:10:00,62.92,62.99,62.9,62.9,37800.0,23.1839,23.2097,23.1766,23.1766,37800.0
2007-02-14 14:20:00,62.9,62.91,62.76,62.8,56100.0,23.1766,23.1803,23.125,23.1397,56100.0
2007-02-14 14:30:00,62.8,62.87,62.79,62.86,36400.0,23.1397,23.1655,23.136,23.1618,36400.0
2007-02-14 14:40:00,62.86,62.89,62.85,62.86,46700.0,23.1618,23.1729,23.1582,23.1618,46700.0
2007-02-14 14:50:00,62.87,62.89,62.83,62.86,59400.0,23.1655,23.1729,23.1508,23.1618,59400.0
2007-02-14 15:00:00,62.86,62.92,62.82,62.86,39600.0,23.1618,23.1839,23.1471,23.1618,39600.0
2007-02-14 15:10:00,62.87,62.87,62.82,62.82,25000.0,23.1655,23.1655,23.1471,23.1471,25000.0
2007-02-14 15:20:00,62.82,62.89,62.81,62.82,40100.0,23.1471,23.1729,23.1434,23.1471,40100.0
2007-02-14 15:30:00,62.82,62.87,62.82,62.86,39100.0,23.1471,23.1655,23.1471,23.1618,39100.0
2007-02-14 15:40:00,62.85,62.88,62.79,62.79,66100.0,23.1582,23.1692,23.136,23.136,66100.0
2007-02-14 15:50:00,62.8,62.84,62.78,62.82,126800.0,23.1397,23.1545,23.1324,23.1471,126800.0
2007-02-15 09:30:00,63.03,63.09,62.93,62.95,198700.0,23.2245,23.2466,23.1876,23.195,198700.0
2007-02-15 09:40:00,62.95,63.02,62.91,62.94,92200.0,23.195,23.2208,23.1803,23.1913,92200.0
2007-02-15 09:50:00,62.95,63.02,62.9,62.96,161700.0,23.195,23.2208,23.1766,23.1987,161700.0
2007-02-15 10:00:00,62.95,62.98,62.87,62.9,193000.0,23.195,23.2061,23.1655,23.1766,193000.0
2007-02-15 10:10:00,62.89,62.89,62.82,62.85,82200.0,23.1729,23.1729,23.1471,23.1582,82200.0
2007-02-15 10:20:00,62.85,62.86,62.72,62.75,104400.0,23.1582,23.1618,23.1103,23.1213,104400.0
2007-02-15 10:30:00,62.75,62.87,62.75,62.84,153100.0,23.1213,23.1655,23.1213,23.1545,153100.0
2007-02-15 10:40:00,62.82,62.84,62.66,62.67,180100.0,23.1471,23.1545,23.0881,23.0918,180100.0
2007-02-15 10:50:00,62.67,62.76,62.66,62.74,81300.0,23.0918,23.125,23.0881,23.1176,81300.0
2007-02-15 11:00:00,62.74,62.84,62.74,62.8,65000.0,23.1176,23.1545,23.1176,23.1397,65000.0
2007-02-15 11:10:00,62.8,62.88,62.73,62.81,89500.0,23.1397,23.1692,23.1139,23.1434,89500.0
2007-02-15 11:20:00,62.82,62.88,62.81,62.87,59600.0,23.1471,23.1692,23.1434,23.1655,59600.0
2007-02-15 11:30:00,62.87,62.93,62.84,62.84,73000.0,23.1655,23.1876,23.1545,23.1545,73000.0
2007-02-15 11:40:00,62.84,62.98,62.84,62.88,47600.0,23.1545,23.2061,23.1545,23.1692,47600.0
2007-02-15 11:50:00,62.87,62.9,62.85,62.87,107400.0,23.1655,23.1766,23.1582,23.1655,107400.0
2007-02-15 12:00:00,62.89,62.89,62.81,62.83,68000.0,23.1729,23.1729,23.1434,23.1508,68000.0
2007-02-15 12:10:00,62.83,62.96,62.81,62.95,69500.0,23.1508,23.1987,23.1434,23.195,69500.0
2007-02-15 12:20:00,62.95,63.02,62.95,62.98,58300.0,23.195,23.2208,23.195,23.2061,58300.0
2007-02-15 12:30:00,62.97,63.04,62.95,63.02,59200.0,23.2024,23.2282,23.195,23.2208,59200.0
2007-02-15 12:40:00,63.03,63.08,63.01,63.01,42900.0,23.2245,23.2429,23.2171,23.2171,42900.0
2007-02-15 12:50:00,63.01,63.02,62.92,62.93,80500.0,23.2171,23.2208,23.1839,23.1876,80500.0
2007-02-15 13:00:00,62.93,62.95,62.91,62.93,32600.0,23.1876,23.195,23.1803,23.1876,32600.0
2007-02-15 13:10:00,62.94,62.94,62.9,62.94,54600.0,23.1913,23.1913,23.1766,23.1913,54600.0
2007-02-15 13:20:00,62.94,62.94,62.88,62.92,26000.0,23.1913,23.1913,23.1692,23.1839,26000.0
2007-02-15 13:30:00,62.92,63.06,62.91,62.94,63700.0,23.1839,23.2355,23.1803,23.1913,63700.0
2007-02-15 13:40:00,62.94,62.97,62.9,62.91,38300.0,23.1913,23.2024,23.1766,23.1803,38300.0
2007-02-15 13:50:00,62.91,62.97,62.91,62.97,19400.0,23.1803,23.2024,23.1803,23.2024,19400.0
2007-02-15 14:00:00,62.97,63.01,62.93,63.01,46300.0,23.2024,23.2171,23.1876,23.2171,46300.0
2007-02-15 14:10:00,62.99,63.04,62.99,63.04,59600.0,23.2097,23.2282,23.2097,23.2282,59600.0
2007-02-15 14:20:00,63.04,63.13,62.9,63.06,83600.0,23.2282,23.2613,23.1766,23.2355,83600.0
2007-02-15 14:30:00,63.04,63.09,63.03,63.09,30200.0,23.2282,23.2466,23.2245,23.2466,30200.0
2007-02-15 14:40:00,63.08,63.12,63.05,63.05,38000.0,23.2429,23.2576,23.2318,23.2318,38000.0
2007-02-15 14:50:00,63.05,63.15,63.05,63.15,50400.0,23.2318,23.2687,23.2318,23.2687,50400.0
2007-02-15 15:00:00,63.12,63.16,63.1,63.11,115000.0,23.2576,23.2724,23.2503,23.254,115000.0
2007-02-15 15:10:00,63.12,63.12,63.08,63.09,56500.0,23.2576,23.2576,23.2429,23.2466,56500.0
2007-02-15 15:20:00,63.09,63.12,63.09,63.12,58400.0,23.2466,23.2576,23.2466,23.2576,58400.0
2007-02-15 15:30:00,63.12,63.13,63.11,63.12,49900.0,23.2576,23.2613,23.254,23.2576,49900.0
2007-02-15 15:40:00,63.12,63.14,63.11,63.13,68400.0,23.2576,23.265,23.254,23.2613,68400.0
2007-02-15 15:50:00,63.12,63.13,63.0,63.06,160500.0,23.2576,23.2613,23.2134,23.2355,160500.0
2007-02-16 09:30:00,62.61,62.76,62.6,62.72,193300.0,23.0697,23.125,23.066,23.1103,193300.0
2007-02-16 09:40:00,62.73,62.76,62.61,62.65,111500.0,23.1139,23.125,23.0697,23.0845,111500.0
2007-02-16 09:50:00,62.65,62.68,62.61,62.67,63500.0,23.0845,23.0955,23.0697,23.0918,63500.0
2007-02-16 10:00:00,62.66,62.7,62.51,62.56,131000.0,23.0881,23.1029,23.0329,23.0513,131000.0
2007-02-16 10:10:00,62.56,62.57,62.43,62.5,142300.0,23.0513,23.055,23.0034,23.0292,142300.0
2007-02-16 10:20:00,62.49,62.63,62.49,62.59,88800.0,23.0255,23.0771,23.0255,23.0624,88800.0
2007-02-16 10:30:00,62.57,62.59,62.56,62.57,22300.0,23.055,23.0624,23.0513,23.055,22300.0
2007-02-16 10:40:00,62.56,62.67,62.53,62.64,120200.0,23.0513,23.0918,23.0402,23.0808,120200.0
2007-02-16 10:50:00,62.65,62.72,62.63,62.66,49800.0,23.0845,23.1103,23.0771,23.0881,49800.0
2007-02-16 11:00:00,62.65,62.69,62.6,62.67,61800.0,23.0845,23.0992,23.066,23.0918,61800.0
2007-02-16 11:10:00,62.67,62.71,62.61,62.63,39500.0,23.0918,23.1066,23.0697,23.0771,39500.0
2007-02-16 11:20:00,62.63,62.69,62.63,62.67,29500.0,23.0771,23.0992,23.0771,23.0918,29500.0
2007-02-16 11:30:00,62.68,62.69,62.64,62.66,37000.0,23.0955,23.0992,23.0808,23.0881,37000.0
2007-02-16 11:40:00,62.67,62.73,62.63,62.72,73000.0,23.0918,23.1139,23.0771,23.1103,73000.0
2007-02-16 11:50:00,62.71,62.74,62.65,62.73,38500.0,23.1066,23.1176,23.0845,23.1139,38500.0
2007-02-16 12:00:00,62.71,62.75,62.68,62.74,80400.0,23.1066,23.1213,23.0955,23.1176,80400.0
2007-02-16 12:10:00,62.73,62.74,62.71,62.74,19700.0,23.1139,23.1176,23.1066,23.1176,19700.0
2007-02-16 12:20:00,62.74,62.85,62.74,62.82,52100.0,23.1176,23.1582,23.1176,23.1471,52100.0
2007-02-16 12:30:00,62.83,62.89,62.78,62.79,169500.0,23.1508,23.1729,23.1324,23.136,169500.0
2007-02-16 12:40:00,62.78,62.83,62.74,62.78,29100.0,23.1324,23.1508,23.1176,23.1324,29100.0
2007-02-16 12:50:00,62.78,62.81,62.77,62.77,34000.0,23.1324,23.1434,23.1287,23.1287,34000.0
2007-02-16 13:00:00,62.77,62.77,62.71,62.72,31100.0,23.1287,23.1287,23.1066,23.1103,31100.0
2007-02-16 13:10:00,62.72,62.75,62.68,62.72,32800.0,23.1103,23.1213,23.0955,23.1103,32800.0
2007-02-16 13:20:00,62.73,62.73,62.64,62.68,27900.0,23.1139,23.1139,23.0808,23.0955,27900.0
2007-02-16 13:30:00,62.68,62.71,62.66,62.71,17600.0,23.0955,23.1066,23.0881,23.1066,17600.0
2007-02-16 13:40:00,62.71,62.74,62.7,62.72,20500.0,23.1066,23.1176,23.1029,23.1103,20500.0
2007-02-16 13:50:00,62.72,62.73,62.63,62.65,52200.0,23.1103,23.1139,23.0771,23.0845,52200.0
2007-02-16 14:00:00,62.65,62.66,62.61,62.64,31500.0,23.0845,23.0881,23.0697,23.0808,31500.0
2007-02-16 14:10:00,62.64,62.68,62.6,62.64,43300.0,23.0808,23.0955,23.066,23.0808,43300.0
2007-02-16 14:20:00,62.64,62.69,62.62,62.66,33400.0,23.0808,23.0992,23.0734,23.0881,33400.0
2007-02-16 14:30:00,62.64,62.69,62.64,62.64,22100.0,23.0808,23.0992,23.0808,23.0808,22100.0
2007-02-16 14:40:00,62.64,62.67,62.63,62.65,21400.0,23.0808,23.0918,23.0771,23.0845,21400.0
2007-02-16 14:50:00,62.65,62.66,62.61,62.61,24700.0,23.0845,23.0881,23.0697,23.0697,24700.0
2007-02-16 15:00:00,62.63,62.64,62.6,62.62,36000.0,23.0771,23.0808,23.066,23.0734,36000.0
2007-02-16 15:10:00,62.62,62.64,62.6,62.64,32200.0,23.0734,23.0808,23.066,23.0808,32200.0
2007-02-16 15:20:00,62.65,62.66,62.62,62.65,41200.0,23.0845,23.0881,23.0734,23.0845,41200.0
2007-02-16 15:30:00,62.66,62.69,62.64,62.66,90400.0,23.0881,23.0992,23.0808,23.0881,90400.0
2007-02-16 15:40:00,62.66,62.66,62.61,62.62,77500.0,23.0881,23.0881,23.0697,23.0734,77500.0
2007-02-16 15:50:00,62.62,62.65,62.6,62.64,155000.0,23.0734,23.0845,23.066,23.0808,155000.0
2007-02-20 09:30:00,61.96,62.0,61.95,61.95,196500.0,22.8302,22.845,22.8265,22.8265,196500.0
2007-02-20 09:40:00,61.95,62.06,61.95,62.02,228200.0,22.8265,22.8671,22.8265,22.8523,228200.0
2007-02-20 09:50:00,62.02,62.02,61.95,61.99,224800.0,22.8523,22.8523,22.8265,22.8413,224800.0
2007-02-20 10:00:00,61.99,62.0,61.9,62.0,135500.0,22.8413,22.845,22.8081,22.845,135500.0
2007-02-20 10:10:00,61.98,62.01,61.98,62.0,151600.0,22.8376,22.8486,22.8376,22.845,151600.0
2007-02-20 10:20:00,62.0,62.15,61.99,62.14,82900.0,22.845,22.9002,22.8413,22.8965,82900.0
2007-02-20 10:30:00,62.14,62.17,62.07,62.08,121400.0,22.8965,22.9076,22.8707,22.8744,121400.0
2007-02-20 10:40:00,62.08,62.16,62.01,62.14,85800.0,22.8744,22.9039,22.8486,22.8965,85800.0
2007-02-20 10:50:00,62.15,62.15,62.12,62.13,61300.0,22.9002,22.9002,22.8892,22.8929,61300.0
2007-02-20 11:00:00,62.13,62.25,62.11,62.21,72600.0,22.8929,22.9371,22.8855,22.9223,72600.0
2007-02-20 11:10:00,62.22,62.29,62.13,62.29,93400.0,22.926,22.9518,22.8929,22.9518,93400.0
2007-02-20 11:20:00,62.28,62.34,62.23,62.34,131100.0,22.9481,22.9702,22.9297,22.9702,131100.0
2007-02-20 11:30:00,62.34,62.39,62.27,62.34,74600.0,22.9702,22.9887,22.9444,22.9702,74600.0
2007-02-20 11:40:00,62.34,62.34,62.25,62.32,41900.0,22.9702,22.9702,22.9371,22.9629,41900.0
2007-02-20 11:50:00,62.32,62.33,62.25,62.28,24800.0,22.9629,22.9666,22.9371,22.9481,24800.0
2007-02-20 12:00:00,62.29,62.31,62.25,62.27,34000.0,22.9518,22.9592,22.9371,22.9444,34000.0
2007-02-20 12:10:00,62.27,62.27,62.21,62.25,40800.0,22.9444,22.9444,22.9223,22.9371,40800.0
2007-02-20 12:20:00,62.25,62.28,62.23,62.26,30700.0,22.9371,22.9481,22.9297,22.9408,30700.0
2007-02-20 12:30:00,62.26,62.27,62.19,62.21,34400.0,22.9408,22.9444,22.915,22.9223,34400.0
2007-02-20 12:40:00,62.21,62.23,62.18,62.2,38200.0,22.9223,22.9297,22.9113,22.9187,38200.0
2007-02-20 12:50:00,62.19,62.19,62.14,62.16,21600.0,22.915,22.915,22.8965,22.9039,21600.0
2007-02-20 13:00:00,62.15,62.17,62.08,62.12,42600.0,22.9002,22.9076,22.8744,22.8892,42600.0
2007-02-20 13:10:00,62.13,62.15,62.06,62.07,40000.0,22.8929,22.9002,22.8671,22.8707,40000.0
2007-02-20 13:20:00,62.09,62.17,62.08,62.14,31400.0,22.8781,22.9076,22.8744,22.8965,31400.0
2007-02-20 13:30:00,62.15,62.15,62.1,62.12,33400.0,22.9002,22.9002,22.8818,22.8892,33400.0
2007-02-20 13:40:00,62.13,62.18,62.1,62.12,40000.0,22.8929,22.9113,22.8818,22.8892,40000.0
2007-02-20 13:50:00,62.13,62.13,62.06,62.1,36900.0,22.8929,22.8929,22.8671,22.8818,36900.0
2007-02-20 14:00:00,62.11,62.16,62.06,62.13,71200.0,22.8855,22.9039,22.8671,22.8929,71200.0
2007-02-20 14:10:00,62.14,62.3,62.14,62.23,52900.0,22.8965,22.9555,22.8965,22.9297,52900.0
2007-02-20 14:20:00,62.23,62.25,62.16,62.21,24400.0,22.9297,22.9371,22.9039,22.9223,24400.0
2007-02-20 14:30:00,62.2,62.2,62.14,62.18,38700.0,22.9187,22.9187,22.8965,22.9113,38700.0
2007-02-20 14:40:00,62.18,62.25,62.18,62.24,23300.0,22.9113,22.9371,22.9113,22.9334,23300.0
2007-02-20 14:50:00,62.24,62.26,62.22,62.26,33500.0,22.9334,22.9408,22.926,22.9408,33500.0
2007-02-20 15:00:00,62.25,62.29,62.23,62.28,44400.0,22.9371,22.9518,22.9297,22.9481,44400.0
2007-02-20 15:10:00,62.28,62.28,62.23,62.27,47500.0,22.9481,22.9481,22.9297,22.9444,47500.0
2007-02-20 15:20:00,62.28,62.36,62.25,62.25,99900.0,22.9481,22.9776,22.9371,22.9371,99900.0
2007-02-20 15:30:00,62.26,62.31,62.25,62.28,73100.0,22.9408,22.9592,22.9371,22.9481,73100.0
2007-02-20 15:40:00,62.28,62.35,62.25,62.33,78700.0,22.9481,22.9739,22.9371,22.9666,78700.0
2007-02-20 15:50:00,62.32,62.33,62.25,62.27,140000.0,22.9629,22.9666,22.9371,22.9444,140000.0
2007-02-21 09:30:00,61.55,61.65,61.53,61.65,131100.0,22.9076,22.9448,22.9002,22.9448,131100.0
2007-02-21 09:40:00,61.65,61.69,61.58,61.61,105800.0,22.9448,22.9597,22.9188,22.9299,105800.0
2007-02-21 09:50:00,61.61,61.62,61.55,61.55,67900.0,22.9299,22.9337,22.9076,22.9076,67900.0
2007-02-21 10:00:00,61.56,61.65,61.54,61.55,126600.0,22.9113,22.9448,22.9039,22.9076,126600.0
2007-02-21 10:10:00,61.54,61.6,61.35,61.41,185100.0,22.9039,22.9262,22.8332,22.8555,185100.0
2007-02-21 10:20:00,61.4,61.41,61.21,61.25,177400.0,22.8518,22.8555,22.7811,22.7959,177400.0
2007-02-21 10:30:00,61.25,61.27,61.03,61.04,149000.0,22.7959,22.8034,22.7141,22.7178,149000.0
2007-02-21 10:40:00,61.04,61.19,60.97,61.18,151200.0,22.7178,22.7736,22.6917,22.7699,151200.0
2007-02-21 10:50:00,61.19,61.26,61.13,61.23,110100.0,22.7736,22.7997,22.7513,22.7885,110100.0
2007-02-21 11:00:00,61.24,61.24,61.15,61.22,66300.0,22.7922,22.7922,22.7587,22.7848,66300.0
2007-02-21 11:10:00,61.21,61.38,61.17,61.34,116300.0,22.7811,22.8443,22.7662,22.8294,116300.0
2007-02-21 11:20:00,61.35,61.37,61.29,61.32,100100.0,22.8332,22.8406,22.8108,22.822,100100.0
2007-02-21 11:30:00,61.31,61.33,61.17,61.27,136600.0,22.8183,22.8257,22.7662,22.8034,136600.0
2007-02-21 11:40:00,61.27,61.35,61.26,61.28,78500.0,22.8034,22.8332,22.7997,22.8071,78500.0
2007-02-21 11:50:00,61.26,61.29,61.2,61.24,58500.0,22.7997,22.8108,22.7773,22.7922,58500.0
2007-02-21 12:00:00,61.25,61.3,61.19,61.28,45200.0,22.7959,22.8146,22.7736,22.8071,45200.0
2007-02-21 12:10:00,61.28,61.33,61.26,61.32,42700.0,22.8071,22.8257,22.7997,22.822,42700.0
2007-02-21 12:20:00,61.32,61.4,61.31,61.37,66200.0,22.822,22.8518,22.8183,22.8406,66200.0
2007-02-21 12:30:00,61.38,61.39,61.31,61.32,42600.0,22.8443,22.848,22.8183,22.822,42600.0
2007-02-21 12:40:00,61.32,61.34,61.28,61.34,52700.0,22.822,22.8294,22.8071,22.8294,52700.0
2007-02-21 12:50:00,61.34,61.45,61.32,61.39,135700.0,22.8294,22.8704,22.822,22.848,135700.0
2007-02-21 13:00:00,61.39,61.46,61.37,61.44,60900.0,22.848,22.8741,22.8406,22.8667,60900.0
2007-02-21 13:10:00,61.43,61.48,61.43,61.45,57900.0,22.8629,22.8815,22.8629,22.8704,57900.0
2007-02-21 13:20:00,61.46,61.52,61.45,61.49,149300.0,22.8741,22.8964,22.8704,22.8853,149300.0
2007-02-21 13:30:00,61.51,61.58,61.49,61.58,112900.0,22.8927,22.9188,22.8853,22.9188,112900.0
2007-02-21 13:40:00,61.58,61.58,61.5,61.52,143100.0,22.9188,22.9188,22.889,22.8964,143100.0
2007-02-21 13:50:00,61.52,61.59,61.51,61.54,71800.0,22.8964,22.9225,22.8927,22.9039,71800.0
2007-02-21 14:00:00,61.54,61.6,61.47,61.6,165800.0,22.9039,22.9262,22.8778,22.9262,165800.0
2007-02-21 14:10:00,61.6,61.64,61.5,61.52,84600.0,22.9262,22.9411,22.889,22.8964,84600.0
2007-02-21 14:20:00,61.52,61.54,61.49,61.5,106500.0,22.8964,22.9039,22.8853,22.889,106500.0
2007-02-21 14:30:00,61.5,61.53,61.45,61.48,58700.0,22.889,22.9002,22.8704,22.8815,58700.0
2007-02-21 14:40:00,61.49,61.51,61.41,61.43,84600.0,22.8853,22.8927,22.8555,22.8629,84600.0
2007-02-21 14:50:00,61.43,61.5,61.42,61.48,77800.0,22.8629,22.889,22.8592,22.8815,77800.0
2007-02-21 15:00:00,61.48,61.5,61.42,61.47,123100.0,22.8815,22.889,22.8592,22.8778,123100.0
2007-02-21 15:10:00,61.47,61.48,61.41,61.45,45100.0,22.8778,22.8815,22.8555,22.8704,45100.0
2007-02-21 15:20:00,61.45,61.45,61.4,61.41,50100.0,22.8704,22.8704,22.8518,22.8555,50100.0
2007-02-21 15:30:00,61.42,61.47,61.41,61.44,49600.0,22.8592,22.8778,22.8555,22.8667,49600.0
2007-02-21 15:40:00,61.44,61.54,61.43,61.53,87400.0,22.8667,22.9039,22.8629,22.9002,87400.0
2007-02-21 15:50:00,61.55,61.55,61.48,61.51,127100.0,22.9076,22.9076,22.8815,22.8927,127100.0
2007-02-22 09:30:00,61.31,61.39,61.3,61.33,105000.0,22.8183,22.848,22.8146,22.8257,105000.0
2007-02-22 09:40:00,61.33,61.33,61.27,61.3,183900.0,22.8257,22.8257,22.8034,22.8146,183900.0
2007-02-22 09:50:00,61.31,61.45,61.31,61.36,185800.0,22.8183,22.8704,22.8183,22.8369,185800.0
2007-02-22 10:00:00,61.37,61.49,61.35,61.42,198100.0,22.8406,22.8853,22.8332,22.8592,198100.0
2007-02-22 10:10:00,61.4,61.47,61.38,61.41,100300.0,22.8518,22.8778,22.8443,22.8555,100300.0
2007-02-22 10:20:00,61.41,61.5,61.37,61.42,159500.0,22.8555,22.889,22.8406,22.8592,159500.0
2007-02-22 10:30:00,61.45,61.67,61.45,61.59,311300.0,22.8704,22.9523,22.8704,22.9225,311300.0
2007-02-22 10:40:00,61.58,61.6,61.5,61.56,81800.0,22.9188,22.9262,22.889,22.9113,81800.0
2007-02-22 10:50:00,61.56,61.64,61.54,61.58,65700.0,22.9113,22.9411,22.9039,22.9188,65700.0
2007-02-22 11:00:00,61.6,61.62,61.42,61.43,75700.0,22.9262,22.9337,22.8592,22.8629,75700.0
2007-02-22 11:10:00,61.44,61.45,61.38,61.4,181700.0,22.8667,22.8704,22.8443,22.8518,181700.0
2007-02-22 11:20:00,61.41,61.41,61.31,61.32,170100.0,22.8555,22.8555,22.8183,22.822,170100.0
2007-02-22 11:30:00,61.31,61.35,61.18,61.35,134900.0,22.8183,22.8332,22.7699,22.8332,134900.0
2007-02-22 11:40:00,61.34,61.47,61.34,61.36,103200.0,22.8294,22.8778,22.8294,22.8369,103200.0
2007-02-22 11:50:00,61.36,61.49,61.36,61.45,58700.0,22.8369,22.8853,22.8369,22.8704,58700.0
2007-02-22 12:00:00,61.44,61.59,61.39,61.57,133900.0,22.8667,22.9225,22.848,22.915,133900.0
2007-02-22 12:10:00,61.57,61.62,61.49,61.55,139700.0,22.915,22.9337,22.8853,22.9076,139700.0
2007-02-22 12:20:00,61.54,61.63,61.51,61.59,65900.0,22.9039,22.9374,22.8927,22.9225,65900.0
2007-02-22 12:30:00,61.58,61.63,61.45,61.48,58500.0,22.9188,22.9374,22.8704,22.8815,58500.0
2007-02-22 12:40:00,61.5,61.62,61.5,61.62,44800.0,22.889,22.9337,22.889,22.9337,44800.0
2007-02-22 12:50:00,61.63,61.66,61.25,61.6,202400.0,22.9374,22.9485,22.7959,22.9262,202400.0
2007-02-22 13:00:00,61.6,61.65,61.56,61.58,84900.0,22.9262,22.9448,22.9113,22.9188,84900.0
2007-02-22 13:10:00,61.61,61.67,61.55,61.57,46400.0,22.9299,22.9523,22.9076,22.915,46400.0
2007-02-22 13:20:00,61.55,61.7,61.54,61.62,84400.0,22.9076,22.9634,22.9039,22.9337,84400.0
2007-02-22 13:30:00,61.62,61.72,61.6,61.67,65700.0,22.9337,22.9709,22.9262,22.9523,65700.0
2007-02-22 13:40:00,61.67,61.68,61.58,61.66,118700.0,22.9523,22.956,22.9188,22.9485,118700.0
2007-02-22 13:50:00,61.64,61.76,61.64,61.73,89200.0,22.9411,22.9858,22.9411,22.9746,89200.0
2007-02-22 14:00:00,61.74,61.77,61.67,61.7,35900.0,22.9783,22.9895,22.9523,22.9634,35900.0
2007-02-22 14:10:00,61.69,61.81,61.69,61.78,73500.0,22.9597,23.0044,22.9597,22.9932,73500.0
2007-02-22 14:20:00,61.79,61.84,61.76,61.81,85900.0,22.9969,23.0155,22.9858,23.0044,85900.0
2007-02-22 14:30:00,61.82,61.82,61.68,61.68,106600.0,23.0081,23.0081,22.956,22.956,106600.0
2007-02-22 14:40:00,61.69,61.71,61.64,61.68,67300.0,22.9597,22.9671,22.9411,22.956,67300.0
2007-02-22 14:50:00,61.67,61.74,61.67,61.68,76200.0,22.9523,22.9783,22.9523,22.956,76200.0
2007-02-22 15:00:00,61.69,61.8,61.68,61.78,106500.0,22.9597,23.0006,22.956,22.9932,106500.0
2007-02-22 15:10:00,61.77,61.8,61.73,61.75,105300.0,22.9895,23.0006,22.9746,22.982,105300.0
2007-02-22 15:20:00,61.75,61.83,61.75,61.83,67400.0,22.982,23.0118,22.982,23.0118,67400.0
2007-02-22 15:30:00,61.83,61.87,61.81,61.82,147100.0,23.0118,23.0267,23.0044,23.0081,147100.0
2007-02-22 15:40:00,61.82,61.85,61.79,61.8,112500.0,23.0081,23.0193,22.9969,23.0006,112500.0
2007-02-22 15:50:00,61.81,61.83,61.74,61.78,122400.0,23.0044,23.0118,22.9783,22.9932,122400.0
2007-02-23 09:30:00,62.87,62.94,62.82,62.88,338600.0,23.3989,23.4249,23.3803,23.4026,338600.0
2007-02-23 09:40:00,62.88,62.93,62.83,62.86,234500.0,23.4026,23.4212,23.384,23.3952,234500.0
2007-02-23 09:50:00,62.86,62.96,62.79,62.8,186700.0,23.3952,23.4324,23.3691,23.3728,186700.0
2007-02-23 10:00:00,62.79,62.83,62.72,62.81,253500.0,23.3691,23.384,23.343,23.3765,253500.0
2007-02-23 10:10:00,62.81,62.89,62.78,62.83,128500.0,23.3765,23.4063,23.3654,23.384,128500.0
2007-02-23 10:20:00,62.85,63.05,62.83,63.02,269700.0,23.3914,23.4659,23.384,23.4547,269700.0
2007-02-23 10:30:00,63.03,63.41,63.02,63.31,902100.0,23.4584,23.5998,23.4547,23.5626,902100.0
2007-02-23 10:40:00,63.31,63.33,63.2,63.27,291200.0,23.5626,23.5701,23.5217,23.5477,291200.0
2007-02-23 10:50:00,63.26,63.34,63.22,63.23,177100.0,23.544,23.5738,23.5291,23.5329,177100.0
2007-02-23 11:00:00,63.23,63.25,62.98,63.07,184300.0,23.5329,23.5403,23.4398,23.4733,184300.0
2007-02-23 11:10:00,63.05,63.21,63.01,63.17,88200.0,23.4659,23.5254,23.451,23.5105,88200.0
2007-02-23 11:20:00,63.17,63.2,63.1,63.17,85400.0,23.5105,23.5217,23.4845,23.5105,85400.0
2007-02-23 11:30:00,63.16,63.17,63.06,63.13,72500.0,23.5068,23.5105,23.4696,23.4956,72500.0
2007-02-23 11:40:00,63.12,63.12,62.98,63.05,97000.0,23.4919,23.4919,23.4398,23.4659,97000.0
2007-02-23 11:50:00,63.05,63.09,62.98,63.0,128400.0,23.4659,23.4808,23.4398,23.4473,128400.0
2007-02-23 12:00:00,62.99,63.08,62.99,63.05,106300.0,23.4435,23.477,23.4435,23.4659,106300.0
2007-02-23 12:10:00,63.05,63.06,63.0,63.02,92000.0,23.4659,23.4696,23.4473,23.4547,92000.0
2007-02-23 12:20:00,63.03,63.11,63.02,63.11,114800.0,23.4584,23.4882,23.4547,23.4882,114800.0
2007-02-23 12:30:00,63.1,63.14,63.07,63.13,40100.0,23.4845,23.4994,23.4733,23.4956,40100.0
2007-02-23 12:40:00,63.12,63.15,63.04,63.06,55300.0,23.4919,23.5031,23.4621,23.4696,55300.0
2007-02-23 12:50:00,63.06,63.06,62.96,63.01,124100.0,23.4696,23.4696,23.4324,23.451,124100.0
2007-02-23 13:00:00,63.01,63.06,62.98,63.03,39600.0,23.451,23.4696,23.4398,23.4584,39600.0
2007-02-23 13:10:00,63.04,63.12,63.02,63.09,79200.0,23.4621,23.4919,23.4547,23.4808,79200.0
2007-02-23 13:20:00,63.09,63.12,63.06,63.11,37500.0,23.4808,23.4919,23.4696,23.4882,37500.0
2007-02-23 13:30:00,63.11,63.15,63.04,63.07,54100.0,23.4882,23.5031,23.4621,23.4733,54100.0
2007-02-23 13:40:00,63.06,63.13,63.06,63.11,26600.0,23.4696,23.4956,23.4696,23.4882,26600.0
2007-02-23 13:50:00,63.13,63.14,63.09,63.1,61800.0,23.4956,23.4994,23.4808,23.4845,61800.0
2007-02-23 14:00:00,63.1,63.11,63.06,63.1,106100.0,23.4845,23.4882,23.4696,23.4845,106100.0
2007-02-23 14:10:00,63.11,63.14,63.09,63.09,41300.0,23.4882,23.4994,23.4808,23.4808,41300.0
2007-02-23 14:20:00,63.1,63.16,63.08,63.1,57900.0,23.4845,23.5068,23.477,23.4845,57900.0
2007-02-23 14:30:00,63.11,63.14,63.09,63.1,49600.0,23.4882,23.4994,23.4808,23.4845,49600.0
2007-02-23 14:40:00,63.1,63.12,63.07,63.09,37700.0,23.4845,23.4919,23.4733,23.4808,37700.0
2007-02-23 14:50:00,63.1,63.12,63.06,63.1,76300.0,23.4845,23.4919,23.4696,23.4845,76300.0
2007-02-23 15:00:00,63.09,63.11,63.07,63.08,41000.0,23.4808,23.4882,23.4733,23.477,41000.0
2007-02-23 15:10:00,63.09,63.14,63.06,63.13,63800.0,23.4808,23.4994,23.4696,23.4956,63800.0
2007-02-23 15:20:00,63.13,63.17,63.12,63.16,60000.0,23.4956,23.5105,23.4919,23.5068,60000.0
2007-02-23 15:30:00,63.17,63.18,63.12,63.17,91700.0,23.5105,23.5142,23.4919,23.5105,91700.0
2007-02-23 15:40:00,63.17,63.17,63.13,63.13,94400.0,23.5105,23.5105,23.4956,23.4956,94400.0
2007-02-23 15:50:00,63.13,63.14,63.11,63.12,88200.0,23.4956,23.4994,23.4882,23.4919,88200.0
2007-02-26 09:30:00,64.26,64.3,64.22,64.25,320200.0,23.9162,23.9311,23.9013,23.9125,320200.0
2007-02-26 09:40:00,64.25,64.3,64.22,64.29,209900.0,23.9125,23.9311,23.9013,23.9274,209900.0
2007-02-26 09:50:00,64.28,64.3,64.23,64.29,194500.0,23.9236,23.9311,23.905,23.9274,194500.0
2007-02-26 10:00:00,64.28,64.29,64.23,64.29,112800.0,23.9236,23.9274,23.905,23.9274,112800.0
2007-02-26 10:10:00,64.29,64.35,64.26,64.33,172200.0,23.9274,23.9497,23.9162,23.9423,172200.0
2007-02-26 10:20:00,64.33,64.4,64.31,64.32,188200.0,23.9423,23.9683,23.9348,23.9385,188200.0
2007-02-26 10:30:00,64.33,64.34,64.18,64.2,143700.0,23.9423,23.946,23.8864,23.8939,143700.0
2007-02-26 10:40:00,64.18,64.25,64.16,64.25,38800.0,23.8864,23.9125,23.879,23.9125,38800.0
2007-02-26 10:50:00,64.24,64.28,64.15,64.16,77100.0,23.9088,23.9236,23.8753,23.879,77100.0
2007-02-26 11:00:00,64.16,64.21,64.15,64.21,74500.0,23.879,23.8976,23.8753,23.8976,74500.0
2007-02-26 11:10:00,64.19,64.25,64.18,64.25,78500.0,23.8901,23.9125,23.8864,23.9125,78500.0
2007-02-26 11:20:00,64.25,64.33,64.19,64.32,90700.0,23.9125,23.9423,23.8901,23.9385,90700.0
2007-02-26 11:30:00,64.32,64.33,64.23,64.25,38700.0,23.9385,23.9423,23.905,23.9125,38700.0
2007-02-26 11:40:00,64.26,64.27,64.12,64.13,71100.0,23.9162,23.9199,23.8641,23.8678,71100.0
2007-02-26 11:50:00,64.12,64.14,63.9,63.96,152300.0,23.8641,23.8715,23.7822,23.8045,152300.0
2007-02-26 12:00:00,63.96,63.96,63.83,63.86,119200.0,23.8045,23.8045,23.7562,23.7673,119200.0
2007-02-26 12:10:00,63.86,63.86,63.65,63.72,130000.0,23.7673,23.7673,23.6892,23.7152,130000.0
2007-02-26 12:20:00,63.73,63.83,63.69,63.71,79200.0,23.7189,23.7562,23.7041,23.7115,79200.0
2007-02-26 12:30:00,63.7,63.77,63.67,63.76,115800.0,23.7078,23.7338,23.6966,23.7301,115800.0
2007-02-26 12:40:00,63.76,63.82,63.72,63.78,118700.0,23.7301,23.7524,23.7152,23.7376,118700.0
2007-02-26 12:50:00,63.8,63.84,63.79,63.82,34600.0,23.745,23.7599,23.7413,23.7524,34600.0
2007-02-26 13:00:00,63.81,63.9,63.79,63.9,44600.0,23.7487,23.7822,23.7413,23.7822,44600.0
2007-02-26 13:10:00,63.9,63.91,63.82,63.86,37400.0,23.7822,23.7859,23.7524,23.7673,37400.0
2007-02-26 13:20:00,63.85,63.92,63.83,63.88,47500.0,23.7636,23.7897,23.7562,23.7748,47500.0
2007-02-26 13:30:00,63.89,63.9,63.83,63.9,86600.0,23.7785,23.7822,23.7562,23.7822,86600.0
2007-02-26 13:40:00,63.9,63.96,63.86,63.92,63100.0,23.7822,23.8045,23.7673,23.7897,63100.0
2007-02-26 13:50:00,63.93,64.0,63.91,64.0,66100.0,23.7934,23.8194,23.7859,23.8194,66100.0
2007-02-26 14:00:00,63.99,64.03,63.96,64.01,98600.0,23.8157,23.8306,23.8045,23.8232,98600.0
2007-02-26 14:10:00,64.01,64.03,63.98,64.01,60100.0,23.8232,23.8306,23.812,23.8232,60100.0
2007-02-26 14:20:00,64.02,64.09,64.01,64.03,47500.0,23.8269,23.8529,23.8232,23.8306,47500.0
2007-02-26 14:30:00,64.04,64.09,64.0,64.05,29100.0,23.8343,23.8529,23.8194,23.838,29100.0
2007-02-26 14:40:00,64.03,64.05,64.0,64.02,22700.0,23.8306,23.838,23.8194,23.8269,22700.0
2007-02-26 14:50:00,64.02,64.05,63.95,63.99,49600.0,23.8269,23.838,23.8008,23.8157,49600.0
2007-02-26 15:00:00,63.98,64.02,63.92,63.94,62900.0,23.812,23.8269,23.7897,23.7971,62900.0
2007-02-26 15:10:00,63.94,63.97,63.92,63.92,62200.0,23.7971,23.8083,23.7897,23.7897,62200.0
2007-02-26 15:20:00,63.93,63.93,63.89,63.92,105300.0,23.7934,23.7934,23.7785,23.7897,105300.0
2007-02-26 15:30:00,63.91,63.95,63.9,63.91,94200.0,23.7859,23.8008,23.7822,23.7859,94200.0
2007-02-26 15:40:00,63.91,63.95,63.89,63.94,96600.0,23.7859,23.8008,23.7785,23.7971,96600.0
2007-02-26 15:50:00,63.93,63.98,63.88,63.92,145400.0,23.7934,23.812,23.7748,23.7897,145400.0
2007-02-27 09:30:00,63.04,63.04,63.01,63.01,700.0,23.4621,23.4621,23.451,23.451,700.0
2007-02-27 09:40:00,62.94,63.04,62.9,62.97,284400.0,23.4249,23.4621,23.41,23.4361,284400.0
2007-02-27 09:50:00,63.01,63.06,62.9,63.02,105400.0,23.451,23.4696,23.41,23.4547,105400.0
2007-02-27 10:00:00,62.98,63.03,62.9,62.98,106300.0,23.4398,23.4584,23.41,23.4398,106300.0
2007-02-27 10:10:00,62.99,63.01,62.91,62.95,94700.0,23.4435,23.451,23.4138,23.4286,94700.0
2007-02-27 10:20:00,62.97,63.21,62.92,63.2,158100.0,23.4361,23.5254,23.4175,23.5217,158100.0
2007-02-27 10:30:00,63.21,63.26,63.15,63.2,93700.0,23.5254,23.544,23.5031,23.5217,93700.0
2007-02-27 10:40:00,63.21,63.26,63.14,63.17,82700.0,23.5254,23.544,23.4994,23.5105,82700.0
2007-02-27 10:50:00,63.17,63.24,63.01,63.03,104900.0,23.5105,23.5366,23.451,23.4584,104900.0
2007-02-27 11:00:00,63.03,63.09,62.94,62.99,154800.0,23.4584,23.4808,23.4249,23.4435,154800.0
2007-02-27 11:10:00,63.0,63.15,63.0,63.13,135300.0,23.4473,23.5031,23.4473,23.4956,135300.0
2007-02-27 11:20:00,63.14,63.27,63.05,63.14,157800.0,23.4994,23.5477,23.4659,23.4994,157800.0
2007-02-27 11:30:00,63.13,63.31,63.09,63.27,80500.0,23.4956,23.5626,23.4808,23.5477,80500.0
2007-02-27 11:40:00,63.29,63.31,63.12,63.29,75500.0,23.5552,23.5626,23.4919,23.5552,75500.0
2007-02-27 11:50:00,63.29,63.45,63.27,63.31,84600.0,23.5552,23.6147,23.5477,23.5626,84600.0
2007-02-27 12:00:00,63.31,63.34,63.22,63.23,127600.0,23.5626,23.5738,23.5291,23.5329,127600.0
2007-02-27 12:10:00,63.22,63.22,63.09,63.19,75900.0,23.5291,23.5291,23.4808,23.518,75900.0
2007-02-27 12:20:00,63.19,63.24,63.14,63.16,75800.0,23.518,23.5366,23.4994,23.5068,75800.0
2007-02-27 12:30:00,63.14,63.24,63.12,63.24,24500.0,23.4994,23.5366,23.4919,23.5366,24500.0
2007-02-27 12:40:00,63.24,63.27,63.15,63.17,71400.0,23.5366,23.5477,23.5031,23.5105,71400.0
2007-02-27 12:50:00,63.16,63.25,63.14,63.15,121800.0,23.5068,23.5403,23.4994,23.5031,121800.0
2007-02-27 13:00:00,63.16,63.19,63.13,63.15,20300.0,23.5068,23.518,23.4956,23.5031,20300.0
2007-02-27 13:10:00,63.14,63.15,63.03,63.09,92600.0,23.4994,23.5031,23.4584,23.4808,92600.0
2007-02-27 13:20:00,63.08,63.15,63.08,63.09,117200.0,23.477,23.5031,23.477,23.4808,117200.0
2007-02-27 13:30:00,63.07,63.08,62.91,62.93,117800.0,23.4733,23.477,23.4138,23.4212,117800.0
2007-02-27 13:40:00,62.93,62.93,62.8,62.81,106800.0,23.4212,23.4212,23.3728,23.3765,106800.0
2007-02-27 13:50:00,62.82,62.87,62.75,62.76,107700.0,23.3803,23.3989,23.3542,23.3579,107700.0
2007-02-27 14:00:00,62.76,62.76,62.47,62.47,170100.0,23.3579,23.3579,23.25,23.25,170100.0
2007-02-27 14:10:00,62.46,62.65,62.41,62.46,110500.0,23.2463,23.317,23.2277,23.2463,110500.0
2007-02-27 14:20:00,62.63,62.64,62.28,62.29,101800.0,23.3096,23.3133,23.1793,23.183,101800.0
2007-02-27 14:30:00,62.28,62.47,62.27,62.41,111900.0,23.1793,23.25,23.1756,23.2277,111900.0
2007-02-27 14:40:00,62.39,62.46,62.3,62.34,123700.0,23.2202,23.2463,23.1867,23.2016,123700.0
2007-02-27 14:50:00,62.34,62.45,61.71,61.81,203500.0,23.2016,23.2426,22.9671,23.0044,203500.0
2007-02-27 15:00:00,61.79,62.1,61.6,61.69,159300.0,22.9969,23.1123,22.9262,22.9597,159300.0
2007-02-27 15:10:00,61.7,62.49,61.69,62.37,172900.0,22.9634,23.2574,22.9597,23.2128,172900.0
2007-02-27 15:20:00,62.37,62.44,62.14,62.16,130000.0,23.2128,23.2388,23.1272,23.1346,130000.0
2007-02-27 15:30:00,62.17,62.3,61.77,62.3,191300.0,23.1383,23.1867,22.9895,23.1867,191300.0
2007-02-27 15:40:00,62.3,62.3,62.0,62.07,198800.0,23.1867,23.1867,23.0751,23.1011,198800.0
2007-02-27 15:50:00,62.1,62.23,61.81,61.87,230400.0,23.1123,23.1607,23.0044,23.0267,230400.0
2007-02-28 09:30:00,62.31,62.35,62.3,62.35,101500.0,23.1905,23.2053,23.1867,23.2053,101500.0
2007-02-28 09:40:00,62.34,62.35,61.97,62.1,241500.0,23.2016,23.2053,23.0639,23.1123,241500.0
2007-02-28 09:50:00,62.09,62.15,61.87,62.12,166900.0,23.1086,23.1309,23.0267,23.1197,166900.0
2007-02-28 10:00:00,62.11,62.16,61.84,62.12,245500.0,23.116,23.1346,23.0155,23.1197,245500.0
2007-02-28 10:10:00,61.91,62.11,61.78,61.99,182500.0,23.0416,23.116,22.9932,23.0714,182500.0
2007-02-28 10:20:00,61.98,62.02,61.8,61.95,129800.0,23.0676,23.0825,23.0006,23.0565,129800.0
2007-02-28 10:30:00,61.94,62.14,61.87,62.02,326200.0,23.0527,23.1272,23.0267,23.0825,326200.0
2007-02-28 10:40:00,62.02,62.17,61.87,62.04,163800.0,23.0825,23.1383,23.0267,23.09,163800.0
2007-02-28 10:50:00,62.04,62.13,61.9,62.11,151400.0,23.09,23.1235,23.0379,23.116,151400.0
2007-02-28 11:00:00,61.9,62.17,61.83,61.89,120700.0,23.0379,23.1383,23.0118,23.0341,120700.0
2007-02-28 11:10:00,62.04,62.04,61.77,61.78,126600.0,23.09,23.09,22.9895,22.9932,126600.0
2007-02-28 11:20:00,61.78,61.97,61.63,61.63,193400.0,22.9932,23.0639,22.9374,22.9374,193400.0
2007-02-28 11:30:00,61.62,61.95,61.43,61.59,241400.0,22.9337,23.0565,22.8629,22.9225,241400.0
2007-02-28 11:40:00,61.61,61.83,61.52,61.64,133000.0,22.9299,23.0118,22.8964,22.9411,133000.0
2007-02-28 11:50:00,61.54,61.69,61.37,61.39,137800.0,22.9039,22.9597,22.8406,22.848,137800.0
2007-02-28 12:00:00,61.39,61.68,61.3,61.37,87600.0,22.848,22.956,22.8146,22.8406,87600.0
2007-02-28 12:10:00,61.4,61.57,61.31,61.53,49400.0,22.8518,22.915,22.8183,22.9002,49400.0
2007-02-28 12:20:00,61.5,61.82,61.46,61.7,95300.0,22.889,23.0081,22.8741,22.9634,95300.0
2007-02-28 12:30:00,61.69,61.77,61.67,61.75,89900.0,22.9597,22.9895,22.9523,22.982,89900.0
2007-02-28 12:40:00,61.75,61.88,61.69,61.78,54100.0,22.982,23.0304,22.9597,22.9932,54100.0
2007-02-28 12:50:00,61.77,61.98,61.75,61.86,111600.0,22.9895,23.0676,22.982,23.023,111600.0
2007-02-28 13:00:00,61.85,61.87,61.68,61.71,97900.0,23.0193,23.0267,22.956,22.9671,97900.0
2007-02-28 13:10:00,61.71,61.76,61.62,61.76,52200.0,22.9671,22.9858,22.9337,22.9858,52200.0
2007-02-28 13:20:00,61.76,61.88,61.65,61.82,96500.0,22.9858,23.0304,22.9448,23.0081,96500.0
2007-02-28 13:30:00,61.81,61.97,61.8,61.85,87600.0,23.0044,23.0639,23.0006,23.0193,87600.0
2007-02-28 13:40:00,61.84,61.88,61.79,61.81,79300.0,23.0155,23.0304,22.9969,23.0044,79300.0
2007-02-28 13:50:00,61.8,61.83,61.63,61.68,94700.0,23.0006,23.0118,22.9374,22.956,94700.0
2007-02-28 14:00:00,61.7,61.89,61.7,61.83,78800.0,22.9634,23.0341,22.9634,23.0118,78800.0
2007-02-28 14:10:00,61.83,61.85,61.72,61.76,58500.0,23.0118,23.0193,22.9709,22.9858,58500.0
2007-02-28 14:20:00,61.76,61.82,61.66,61.75,53000.0,22.9858,23.0081,22.9485,22.982,53000.0
2007-02-28 14:30:00,61.75,61.84,61.72,61.76,68300.0,22.982,23.0155,22.9709,22.9858,68300.0
2007-02-28 14:40:00,61.78,61.82,61.73,61.8,29000.0,22.9932,23.0081,22.9746,23.0006,29000.0
2007-02-28 14:50:00,61.84,61.84,61.67,61.75,45200.0,23.0155,23.0155,22.9523,22.982,45200.0
2007-02-28 15:00:00,61.76,61.81,61.72,61.72,67600.0,22.9858,23.0044,22.9709,22.9709,67600.0
2007-02-28 15:10:00,61.72,61.9,61.72,61.85,125200.0,22.9709,23.0379,22.9709,23.0193,125200.0
2007-02-28 15:20:00,61.85,61.85,61.8,61.84,94000.0,23.0193,23.0193,23.0006,23.0155,94000.0
2007-02-28 15:30:00,61.83,61.86,61.79,61.85,68200.0,23.0118,23.023,22.9969,23.0193,68200.0
2007-02-28 15:40:00,61.85,61.85,61.75,61.76,140600.0,23.0193,23.0193,22.982,22.9858,140600.0
2007-02-28 15:50:00,61.77,61.77,61.52,61.53,207200.0,22.9895,22.9895,22.8964,22.9002,207200.0
2007-03-01 09:30:00,61.0,61.0,60.69,60.7,43300.0,22.7029,22.7029,22.5875,22.5912,43300.0
2007-03-01 09:40:00,60.7,60.9,60.33,60.53,648100.0,22.5912,22.6657,22.4535,22.528,648100.0
2007-03-01 09:50:00,60.6,60.75,60.41,60.73,255100.0,22.554,22.6099,22.4833,22.6024,255100.0
2007-03-01 10:00:00,60.73,60.95,60.58,60.79,296500.0,22.6024,22.6843,22.5466,22.6247,296500.0
2007-03-01 10:10:00,60.76,60.96,60.66,60.96,171800.0,22.6136,22.688,22.5764,22.688,171800.0
2007-03-01 10:20:00,60.97,61.01,60.66,60.95,217000.0,22.6917,22.7066,22.5764,22.6843,217000.0
2007-03-01 10:30:00,60.95,60.96,60.68,60.74,248200.0,22.6843,22.688,22.5838,22.6061,248200.0
2007-03-01 10:40:00,60.71,61.01,60.71,61.01,102400.0,22.595,22.7066,22.595,22.7066,102400.0
2007-03-01 10:50:00,61.01,61.08,60.71,60.92,202300.0,22.7066,22.7327,22.595,22.6731,202300.0
2007-03-01 11:00:00,60.93,61.01,60.68,60.8,215300.0,22.6768,22.7066,22.5838,22.6285,215300.0
2007-03-01 11:10:00,60.8,61.05,60.65,60.93,190300.0,22.6285,22.7215,22.5726,22.6768,190300.0
2007-03-01 11:20:00,60.92,61.06,60.76,60.96,213600.0,22.6731,22.7252,22.6136,22.688,213600.0
2007-03-01 11:30:00,60.95,61.12,60.66,61.01,258000.0,22.6843,22.7476,22.5764,22.7066,258000.0
2007-03-01 11:40:00,60.93,61.16,60.86,61.09,122800.0,22.6768,22.7624,22.6508,22.7364,122800.0
2007-03-01 11:50:00,61.08,61.11,60.85,60.89,60400.0,22.7327,22.7438,22.6471,22.662,60400.0
2007-03-01 12:00:00,60.89,61.14,60.87,60.94,55200.0,22.662,22.755,22.6545,22.6806,55200.0
2007-03-01 12:10:00,60.92,61.0,60.8,60.8,65500.0,22.6731,22.7029,22.6285,22.6285,65500.0
2007-03-01 12:20:00,60.8,60.88,60.76,60.84,71600.0,22.6285,22.6582,22.6136,22.6434,71600.0
2007-03-01 12:30:00,60.84,60.91,60.8,60.87,43600.0,22.6434,22.6694,22.6285,22.6545,43600.0
2007-03-01 12:40:00,60.87,61.05,60.86,61.05,42800.0,22.6545,22.7215,22.6508,22.7215,42800.0
2007-03-01 12:50:00,61.05,61.1,61.0,61.0,51500.0,22.7215,22.7401,22.7029,22.7029,51500.0
2007-03-01 13:00:00,61.01,61.03,60.88,60.88,86700.0,22.7066,22.7141,22.6582,22.6582,86700.0
2007-03-01 13:10:00,60.88,60.89,60.76,60.82,90900.0,22.6582,22.662,22.6136,22.6359,90900.0
2007-03-01 13:20:00,60.83,60.99,60.81,60.98,81900.0,22.6396,22.6992,22.6322,22.6955,81900.0
2007-03-01 13:30:00,60.98,61.03,60.91,60.91,58400.0,22.6955,22.7141,22.6694,22.6694,58400.0
2007-03-01 13:40:00,60.92,61.03,60.9,61.03,56600.0,22.6731,22.7141,22.6657,22.7141,56600.0
2007-03-01 13:50:00,61.02,61.04,60.91,61.0,54200.0,22.7103,22.7178,22.6694,22.7029,54200.0
2007-03-01 14:00:00,61.0,61.14,60.98,61.07,103100.0,22.7029,22.755,22.6955,22.729,103100.0
2007-03-01 14:10:00,61.08,61.2,61.04,61.12,87000.0,22.7327,22.7773,22.7178,22.7476,87000.0
2007-03-01 14:20:00,61.1,61.2,61.09,61.17,118200.0,22.7401,22.7773,22.7364,22.7662,118200.0
2007-03-01 14:30:00,61.18,61.28,61.15,61.26,108800.0,22.7699,22.8071,22.7587,22.7997,108800.0
2007-03-01 14:40:00,61.27,61.4,61.22,61.4,111400.0,22.8034,22.8518,22.7848,22.8518,111400.0
2007-03-01 14:50:00,61.39,61.49,61.32,61.35,125800.0,22.848,22.8853,22.822,22.8332,125800.0
2007-03-01 15:00:00,61.35,61.37,61.19,61.27,87100.0,22.8332,22.8406,22.7736,22.8034,87100.0
2007-03-01 15:10:00,61.28,61.36,61.23,61.34,65900.0,22.8071,22.8369,22.7885,22.8294,65900.0
2007-03-01 15:20:00,61.35,61.35,61.07,61.23,125800.0,22.8332,22.8332,22.729,22.7885,125800.0
2007-03-01 15:30:00,61.21,61.28,61.1,61.19,86300.0,22.7811,22.8071,22.7401,22.7736,86300.0
2007-03-01 15:40:00,61.21,61.21,61.14,61.16,56100.0,22.7811,22.7811,22.755,22.7624,56100.0
2007-03-01 15:50:00,61.16,61.16,61.02,61.06,238000.0,22.7624,22.7624,22.7103,22.7252,238000.0
2007-03-02 09:30:00,60.58,60.74,60.42,60.65,134700.0,22.5466,22.6061,22.487,22.5726,134700.0
2007-03-02 09:40:00,60.65,60.65,60.43,60.44,222700.0,22.5726,22.5726,22.4908,22.4945,222700.0
2007-03-02 09:50:00,60.43,60.51,60.35,60.42,153100.0,22.4908,22.5205,22.461,22.487,153100.0
2007-03-02 10:00:00,60.39,60.7,60.31,60.63,186400.0,22.4759,22.5912,22.4461,22.5652,186400.0
2007-03-02 10:10:00,60.61,60.71,60.45,60.48,162800.0,22.5577,22.595,22.4982,22.5094,162800.0
2007-03-02 10:20:00,60.46,60.51,60.4,60.48,78400.0,22.5019,22.5205,22.4796,22.5094,78400.0
2007-03-02 10:30:00,60.47,60.7,60.45,60.59,117400.0,22.5056,22.5912,22.4982,22.5503,117400.0
2007-03-02 10:40:00,60.6,60.78,60.52,60.7,105100.0,22.554,22.621,22.5243,22.5912,105100.0
2007-03-02 10:50:00,60.71,60.73,60.64,60.67,76900.0,22.595,22.6024,22.5689,22.5801,76900.0
2007-03-02 11:00:00,60.65,60.66,60.51,60.56,98000.0,22.5726,22.5764,22.5205,22.5391,98000.0
2007-03-02 11:10:00,60.55,60.56,60.4,60.42,141100.0,22.5354,22.5391,22.4796,22.487,141100.0
2007-03-02 11:20:00,60.43,60.43,60.3,60.37,127400.0,22.4908,22.4908,22.4424,22.4684,127400.0
2007-03-02 11:30:00,60.37,60.44,60.3,60.32,73700.0,22.4684,22.4945,22.4424,22.4498,73700.0
2007-03-02 11:40:00,60.33,60.39,60.31,60.37,51700.0,22.4535,22.4759,22.4461,22.4684,51700.0
2007-03-02 11:50:00,60.35,60.35,60.25,60.33,61100.0,22.461,22.461,22.4238,22.4535,61100.0
2007-03-02 12:00:00,60.32,60.44,60.29,60.42,53200.0,22.4498,22.4945,22.4387,22.487,53200.0
2007-03-02 12:10:00,60.42,60.43,60.27,60.29,55800.0,22.487,22.4908,22.4312,22.4387,55800.0
2007-03-02 12:20:00,60.29,60.37,60.25,60.25,58800.0,22.4387,22.4684,22.4238,22.4238,58800.0
2007-03-02 12:30:00,60.25,60.26,60.11,60.13,122800.0,22.4238,22.4275,22.3717,22.3791,122800.0
2007-03-02 12:40:00,60.12,60.14,59.98,60.0,222500.0,22.3754,22.3828,22.3233,22.3307,222500.0
2007-03-02 12:50:00,60.0,60.16,59.98,60.13,158700.0,22.3307,22.3903,22.3233,22.3791,158700.0
2007-03-02 13:00:00,60.14,60.15,60.02,60.03,72800.0,22.3828,22.3865,22.3382,22.3419,72800.0
2007-03-02 13:10:00,60.02,60.05,59.98,60.0,86400.0,22.3382,22.3493,22.3233,22.3307,86400.0
2007-03-02 13:20:00,59.99,60.04,59.9,59.92,78000.0,22.327,22.3456,22.2935,22.3009,78000.0
2007-03-02 13:30:00,59.92,59.96,59.84,59.94,89700.0,22.3009,22.3158,22.2712,22.3084,89700.0
2007-03-02 13:40:00,59.92,60.09,59.92,60.05,104400.0,22.3009,22.3642,22.3009,22.3493,104400.0
2007-03-02 13:50:00,60.05,60.05,59.94,60.0,107100.0,22.3493,22.3493,22.3084,22.3307,107100.0
2007-03-02 14:00:00,60.0,60.1,59.96,60.09,129800.0,22.3307,22.3679,22.3158,22.3642,129800.0
2007-03-02 14:10:00,60.1,60.1,59.99,60.05,147700.0,22.3679,22.3679,22.327,22.3493,147700.0
2007-03-02 14:20:00,60.04,60.07,59.96,59.98,102000.0,22.3456,22.3568,22.3158,22.3233,102000.0
2007-03-02 14:30:00,59.96,60.08,59.95,60.06,51000.0,22.3158,22.3605,22.3121,22.3531,51000.0
2007-03-02 14:40:00,60.06,60.2,60.04,60.16,149400.0,22.3531,22.4052,22.3456,22.3903,149400.0
2007-03-02 14:50:00,60.18,60.22,60.03,60.1,138700.0,22.3977,22.4126,22.3419,22.3679,138700.0
2007-03-02 15:00:00,60.13,60.2,60.1,60.14,72000.0,22.3791,22.4052,22.3679,22.3828,72000.0
2007-03-02 15:10:00,60.15,60.2,60.11,60.11,77200.0,22.3865,22.4052,22.3717,22.3717,77200.0
2007-03-02 15:20:00,60.12,60.15,60.04,60.1,75300.0,22.3754,22.3865,22.3456,22.3679,75300.0
2007-03-02 15:30:00,60.1,60.12,59.97,60.09,81100.0,22.3679,22.3754,22.3196,22.3642,81100.0
2007-03-02 15:40:00,60.09,60.14,60.02,60.11,92300.0,22.3642,22.3828,22.3382,22.3717,92300.0
2007-03-02 15:50:00,60.11,60.15,60.05,60.08,209100.0,22.3717,22.3865,22.3493,22.3605,209100.0
2007-03-05 09:30:00,58.66,58.94,58.66,58.94,14500.0,21.832,21.9362,21.832,21.9362,14500.0
2007-03-05 09:40:00,58.95,59.04,58.83,58.99,517700.0,21.9399,21.9734,21.8953,21.9548,517700.0
2007-03-05 09:50:00,58.98,59.37,58.93,59.37,264600.0,21.9511,22.0962,21.9325,22.0962,264600.0
2007-03-05 10:00:00,59.35,59.36,59.06,59.15,298900.0,22.0888,22.0925,21.9809,22.0144,298900.0
2007-03-05 10:10:00,59.17,59.46,59.17,59.3,212900.0,22.0218,22.1297,22.0218,22.0702,212900.0
2007-03-05 10:20:00,59.31,59.41,59.25,59.37,221100.0,22.0739,22.1111,22.0516,22.0962,221100.0
2007-03-05 10:30:00,59.37,59.42,59.11,59.23,219000.0,22.0962,22.1149,21.9995,22.0441,219000.0
2007-03-05 10:40:00,59.24,59.37,59.17,59.31,88800.0,22.0479,22.0962,22.0218,22.0739,88800.0
2007-03-05 10:50:00,59.31,59.4,59.25,59.37,185600.0,22.0739,22.1074,22.0516,22.0962,185600.0
2007-03-05 11:00:00,59.37,59.62,59.28,59.61,177300.0,22.0962,22.1893,22.0628,22.1856,177300.0
2007-03-05 11:10:00,59.6,59.6,59.2,59.36,283800.0,22.1818,22.1818,22.033,22.0925,283800.0
2007-03-05 11:20:00,59.35,59.37,59.15,59.17,227400.0,22.0888,22.0962,22.0144,22.0218,227400.0
2007-03-05 11:30:00,59.17,59.2,59.07,59.13,144200.0,22.0218,22.033,21.9846,22.0069,144200.0
2007-03-05 11:40:00,59.14,59.15,59.02,59.06,64600.0,22.0106,22.0144,21.966,21.9809,64600.0
2007-03-05 11:50:00,59.07,59.08,58.8,58.83,115600.0,21.9846,21.9883,21.8841,21.8953,115600.0
2007-03-05 12:00:00,58.82,58.85,58.75,58.78,94000.0,21.8915,21.9027,21.8655,21.8767,94000.0
2007-03-05 12:10:00,58.78,58.9,58.71,58.71,109000.0,21.8767,21.9213,21.8506,21.8506,109000.0
2007-03-05 12:20:00,58.72,58.78,58.7,58.75,66100.0,21.8543,21.8767,21.8469,21.8655,66100.0
2007-03-05 12:30:00,58.74,58.76,58.68,58.68,107400.0,21.8618,21.8692,21.8394,21.8394,107400.0
2007-03-05 12:40:00,58.68,58.92,58.62,58.92,106900.0,21.8394,21.9288,21.8171,21.9288,106900.0
2007-03-05 12:50:00,58.9,58.96,58.82,58.88,93400.0,21.9213,21.9437,21.8915,21.9139,93400.0
2007-03-05 13:00:00,58.89,58.94,58.75,58.78,60800.0,21.9176,21.9362,21.8655,21.8767,60800.0
2007-03-05 13:10:00,58.78,58.96,58.76,58.9,54700.0,21.8767,21.9437,21.8692,21.9213,54700.0
2007-03-05 13:20:00,58.9,58.94,58.75,58.92,52800.0,21.9213,21.9362,21.8655,21.9288,52800.0
2007-03-05 13:30:00,58.91,59.12,58.9,59.1,66400.0,21.925,22.0032,21.9213,21.9958,66400.0
2007-03-05 13:40:00,59.11,59.21,59.1,59.17,70300.0,21.9995,22.0367,21.9958,22.0218,70300.0
2007-03-05 13:50:00,59.19,59.25,59.13,59.16,54900.0,22.0293,22.0516,22.0069,22.0181,54900.0
2007-03-05 14:00:00,59.15,59.34,59.14,59.27,115700.0,22.0144,22.0851,22.0106,22.059,115700.0
2007-03-05 14:10:00,59.27,59.27,59.07,59.18,153900.0,22.059,22.059,21.9846,22.0255,153900.0
2007-03-05 14:20:00,59.17,59.3,59.15,59.16,96800.0,22.0218,22.0702,22.0144,22.0181,96800.0
2007-03-05 14:30:00,59.17,59.18,59.04,59.07,100700.0,22.0218,22.0255,21.9734,21.9846,100700.0
2007-03-05 14:40:00,59.08,59.2,59.05,59.18,92800.0,21.9883,22.033,21.9772,22.0255,92800.0
2007-03-05 14:50:00,59.17,59.22,59.08,59.14,48100.0,22.0218,22.0404,21.9883,22.0106,48100.0
2007-03-05 15:00:00,59.14,59.17,58.95,58.96,57500.0,22.0106,22.0218,21.9399,21.9437,57500.0
2007-03-05 15:10:00,58.96,59.01,58.9,58.95,46500.0,21.9437,21.9623,21.9213,21.9399,46500.0
2007-03-05 15:20:00,58.95,59.12,58.91,59.08,67300.0,21.9399,22.0032,21.925,21.9883,67300.0
2007-03-05 15:30:00,59.09,59.1,59.04,59.05,84400.0,21.992,21.9958,21.9734,21.9772,84400.0
2007-03-05 15:40:00,59.03,59.04,58.92,58.93,120300.0,21.9697,21.9734,21.9288,21.9325,120300.0
2007-03-05 15:50:00,58.93,58.95,58.8,58.81,205900.0,21.9325,21.9399,21.8841,21.8878,205900.0
2007-03-06 09:30:00,59.16,59.33,59.16,59.26,229300.0,22.0181,22.0814,22.0181,22.0553,229300.0
2007-03-06 09:40:00,59.27,59.33,59.11,59.17,161200.0,22.059,22.0814,21.9995,22.0218,161200.0
2007-03-06 09:50:00,59.18,59.33,59.11,59.31,181000.0,22.0255,22.0814,21.9995,22.0739,181000.0
2007-03-06 10:00:00,59.31,59.31,59.11,59.14,200700.0,22.0739,22.0739,21.9995,22.0106,200700.0
2007-03-06 10:10:00,59.14,59.26,59.1,59.24,268700.0,22.0106,22.0553,21.9958,22.0479,268700.0
2007-03-06 10:20:00,59.24,59.28,59.16,59.27,163700.0,22.0479,22.0628,22.0181,22.059,163700.0
2007-03-06 10:30:00,59.27,59.32,59.19,59.2,195500.0,22.059,22.0776,22.0293,22.033,195500.0
2007-03-06 10:40:00,59.19,59.23,59.06,59.15,180600.0,22.0293,22.0441,21.9809,22.0144,180600.0
2007-03-06 10:50:00,59.14,59.14,58.89,58.93,185100.0,22.0106,22.0106,21.9176,21.9325,185100.0
2007-03-06 11:00:00,58.93,59.07,58.93,59.03,148100.0,21.9325,21.9846,21.9325,21.9697,148100.0
2007-03-06 11:10:00,59.03,59.09,59.02,59.05,122900.0,21.9697,21.992,21.966,21.9772,122900.0
2007-03-06 11:20:00,59.05,59.2,59.04,59.17,120800.0,21.9772,22.033,21.9734,22.0218,120800.0
2007-03-06 11:30:00,59.16,59.26,59.09,59.15,246100.0,22.0181,22.0553,21.992,22.0144,246100.0
2007-03-06 11:40:00,59.15,59.3,59.15,59.21,72600.0,22.0144,22.0702,22.0144,22.0367,72600.0
2007-03-06 11:50:00,59.21,59.29,59.2,59.27,33200.0,22.0367,22.0665,22.033,22.059,33200.0
2007-03-06 12:00:00,59.27,59.29,59.11,59.17,57100.0,22.059,22.0665,21.9995,22.0218,57100.0
2007-03-06 12:10:00,59.16,59.17,59.06,59.12,71800.0,22.0181,22.0218,21.9809,22.0032,71800.0
2007-03-06 12:20:00,59.11,59.11,59.01,59.1,47900.0,21.9995,21.9995,21.9623,21.9958,47900.0
2007-03-06 12:30:00,59.1,59.19,59.08,59.08,85400.0,21.9958,22.0293,21.9883,21.9883,85400.0
2007-03-06 12:40:00,59.08,59.2,59.08,59.19,65300.0,21.9883,22.033,21.9883,22.0293,65300.0
2007-03-06 12:50:00,59.19,59.3,59.17,59.28,89200.0,22.0293,22.0702,22.0218,22.0628,89200.0
2007-03-06 13:00:00,59.29,59.32,59.21,59.24,56300.0,22.0665,22.0776,22.0367,22.0479,56300.0
2007-03-06 13:10:00,59.24,59.24,59.15,59.17,31300.0,22.0479,22.0479,22.0144,22.0218,31300.0
2007-03-06 13:20:00,59.15,59.22,59.15,59.21,22400.0,22.0144,22.0404,22.0144,22.0367,22400.0
2007-03-06 13:30:00,59.19,59.28,59.15,59.26,90000.0,22.0293,22.0628,22.0144,22.0553,90000.0
2007-03-06 13:40:00,59.26,59.41,59.26,59.38,73000.0,22.0553,22.1111,22.0553,22.1,73000.0
2007-03-06 13:50:00,59.36,59.36,59.26,59.26,57700.0,22.0925,22.0925,22.0553,22.0553,57700.0
2007-03-06 14:00:00,59.29,59.35,59.26,59.29,70500.0,22.0665,22.0888,22.0553,22.0665,70500.0
2007-03-06 14:10:00,59.27,59.32,59.24,59.27,43100.0,22.059,22.0776,22.0479,22.059,43100.0
2007-03-06 14:20:00,59.26,59.46,59.26,59.45,118400.0,22.0553,22.1297,22.0553,22.126,118400.0
2007-03-06 14:30:00,59.45,59.46,59.32,59.37,58600.0,22.126,22.1297,22.0776,22.0962,58600.0
2007-03-06 14:40:00,59.36,59.48,59.35,59.4,90300.0,22.0925,22.1372,22.0888,22.1074,90300.0
2007-03-06 14:50:00,59.4,59.5,59.37,59.48,44500.0,22.1074,22.1446,22.0962,22.1372,44500.0
2007-03-06 15:00:00,59.48,59.55,59.46,59.54,120200.0,22.1372,22.1632,22.1297,22.1595,120200.0
2007-03-06 15:10:00,59.54,59.6,59.47,59.52,126500.0,22.1595,22.1818,22.1335,22.1521,126500.0
2007-03-06 15:20:00,59.52,59.53,59.43,59.52,93200.0,22.1521,22.1558,22.1186,22.1521,93200.0
2007-03-06 15:30:00,59.53,59.53,59.45,59.51,96900.0,22.1558,22.1558,22.126,22.1484,96900.0
2007-03-06 15:40:00,59.51,59.59,59.46,59.49,136200.0,22.1484,22.1781,22.1297,22.1409,136200.0
2007-03-06 15:50:00,59.5,59.6,59.47,59.55,204000.0,22.1446,22.1818,22.1335,22.1632,204000.0
2007-03-07 09:30:00,59.5,59.6,59.42,59.56,475800.0,22.1446,22.1818,22.1149,22.167,475800.0
2007-03-07 09:40:00,59.57,59.77,59.57,59.7,237400.0,22.1707,22.2451,22.1707,22.2191,237400.0
2007-03-07 09:50:00,59.7,59.79,59.52,59.64,312700.0,22.2191,22.2526,22.1521,22.1967,312700.0
2007-03-07 10:00:00,59.64,59.75,59.56,59.74,168800.0,22.1967,22.2377,22.167,22.234,168800.0
2007-03-07 10:10:00,59.75,59.8,59.69,59.76,96200.0,22.2377,22.2563,22.2153,22.2414,96200.0
2007-03-07 10:20:00,59.78,59.97,59.78,59.88,189600.0,22.2488,22.3196,22.2488,22.2861,189600.0
2007-03-07 10:30:00,59.88,60.32,59.88,60.22,561100.0,22.2861,22.4498,22.2861,22.4126,561100.0
2007-03-07 10:40:00,60.22,60.38,60.2,60.23,222500.0,22.4126,22.4721,22.4052,22.4163,222500.0
2007-03-07 10:50:00,60.24,60.37,60.14,60.24,163100.0,22.42,22.4684,22.3828,22.42,163100.0
2007-03-07 11:00:00,60.25,60.25,60.02,60.03,156800.0,22.4238,22.4238,22.3382,22.3419,156800.0
2007-03-07 11:10:00,60.02,60.09,59.88,60.09,237400.0,22.3382,22.3642,22.2861,22.3642,237400.0
2007-03-07 11:20:00,60.08,60.1,59.96,60.01,160400.0,22.3605,22.3679,22.3158,22.3344,160400.0
2007-03-07 11:30:00,60.01,60.08,59.91,60.02,154100.0,22.3344,22.3605,22.2972,22.3382,154100.0
2007-03-07 11:40:00,60.03,60.06,59.96,60.03,133300.0,22.3419,22.3531,22.3158,22.3419,133300.0
2007-03-07 11:50:00,60.04,60.2,60.04,60.2,126000.0,22.3456,22.4052,22.3456,22.4052,126000.0
2007-03-07 12:00:00,60.19,60.29,60.12,60.26,99800.0,22.4014,22.4387,22.3754,22.4275,99800.0
2007-03-07 12:10:00,60.26,60.33,60.21,60.26,118100.0,22.4275,22.4535,22.4089,22.4275,118100.0
2007-03-07 12:20:00,60.26,60.34,60.23,60.34,147000.0,22.4275,22.4573,22.4163,22.4573,147000.0
2007-03-07 12:30:00,60.35,60.38,60.28,60.35,87200.0,22.461,22.4721,22.4349,22.461,87200.0
2007-03-07 12:40:00,60.35,60.54,60.33,60.53,173600.0,22.461,22.5317,22.4535,22.528,173600.0
2007-03-07 12:50:00,60.53,60.56,60.43,60.55,142500.0,22.528,22.5391,22.4908,22.5354,142500.0
2007-03-07 13:00:00,60.55,60.62,60.53,60.6,144100.0,22.5354,22.5615,22.528,22.554,144100.0
2007-03-07 13:10:00,60.61,60.79,60.59,60.78,131700.0,22.5577,22.6247,22.5503,22.621,131700.0
2007-03-07 13:20:00,60.77,60.85,60.73,60.82,127300.0,22.6173,22.6471,22.6024,22.6359,127300.0
2007-03-07 13:30:00,60.81,60.89,60.74,60.87,112400.0,22.6322,22.662,22.6061,22.6545,112400.0
2007-03-07 13:40:00,60.88,60.96,60.87,60.95,133600.0,22.6582,22.688,22.6545,22.6843,133600.0
2007-03-07 13:50:00,60.95,60.96,60.88,60.94,155200.0,22.6843,22.688,22.6582,22.6806,155200.0
2007-03-07 14:00:00,60.93,60.96,60.81,60.83,136400.0,22.6768,22.688,22.6322,22.6396,136400.0
2007-03-07 14:10:00,60.82,60.86,60.71,60.82,163300.0,22.6359,22.6508,22.595,22.6359,163300.0
2007-03-07 14:20:00,60.81,60.84,60.74,60.8,165100.0,22.6322,22.6434,22.6061,22.6285,165100.0
2007-03-07 14:30:00,60.8,60.84,60.72,60.75,115500.0,22.6285,22.6434,22.5987,22.6099,115500.0
2007-03-07 14:40:00,60.75,60.81,60.72,60.79,120600.0,22.6099,22.6322,22.5987,22.6247,120600.0
2007-03-07 14:50:00,60.8,60.85,60.74,60.74,78300.0,22.6285,22.6471,22.6061,22.6061,78300.0
2007-03-07 15:00:00,60.73,60.86,60.72,60.81,125600.0,22.6024,22.6508,22.5987,22.6322,125600.0
2007-03-07 15:10:00,60.82,60.94,60.8,60.93,187300.0,22.6359,22.6806,22.6285,22.6768,187300.0
2007-03-07 15:20:00,60.92,60.95,60.88,60.91,251400.0,22.6731,22.6843,22.6582,22.6694,251400.0
2007-03-07 15:30:00,60.9,60.92,60.83,60.9,916800.0,22.6657,22.6731,22.6396,22.6657,916800.0
2007-03-07 15:40:00,60.9,60.91,60.66,60.77,421000.0,22.6657,22.6694,22.5764,22.6173,421000.0
2007-03-07 15:50:00,60.76,60.79,60.61,60.68,332200.0,22.6136,22.6247,22.5577,22.5838,332200.0
2007-03-08 09:30:00,60.9,60.92,60.82,60.84,179700.0,22.6657,22.6731,22.6359,22.6434,179700.0
2007-03-08 09:40:00,60.84,60.91,60.82,60.85,119200.0,22.6434,22.6694,22.6359,22.6471,119200.0
2007-03-08 09:50:00,60.85,60.86,60.74,60.76,144400.0,22.6471,22.6508,22.6061,22.6136,144400.0
2007-03-08 10:00:00,60.75,60.92,60.75,60.87,143300.0,22.6099,22.6731,22.6099,22.6545,143300.0
2007-03-08 10:10:00,60.87,60.93,60.82,60.92,130300.0,22.6545,22.6768,22.6359,22.6731,130300.0
2007-03-08 10:20:00,60.91,60.94,60.85,60.89,104200.0,22.6694,22.6806,22.6471,22.662,104200.0
2007-03-08 10:30:00,60.89,61.07,60.87,61.0,184000.0,22.662,22.729,22.6545,22.7029,184000.0
2007-03-08 10:40:00,61.0,61.01,60.86,60.91,103000.0,22.7029,22.7066,22.6508,22.6694,103000.0
2007-03-08 10:50:00,60.92,60.93,60.79,60.9,171700.0,22.6731,22.6768,22.6247,22.6657,171700.0
2007-03-08 11:00:00,60.9,60.91,60.82,60.86,142200.0,22.6657,22.6694,22.6359,22.6508,142200.0
2007-03-08 11:10:00,60.85,60.87,60.71,60.72,82700.0,22.6471,22.6545,22.595,22.5987,82700.0
2007-03-08 11:20:00,60.72,60.86,60.65,60.86,231500.0,22.5987,22.6508,22.5726,22.6508,231500.0
2007-03-08 11:30:00,60.87,60.93,60.82,60.89,61100.0,22.6545,22.6768,22.6359,22.662,61100.0
2007-03-08 11:40:00,60.88,61.05,60.88,61.02,67900.0,22.6582,22.7215,22.6582,22.7103,67900.0
2007-03-08 11:50:00,61.01,61.1,60.99,61.03,116000.0,22.7066,22.7401,22.6992,22.7141,116000.0
2007-03-08 12:00:00,61.02,61.08,60.94,60.97,67400.0,22.7103,22.7327,22.6806,22.6917,67400.0
2007-03-08 12:10:00,60.95,61.05,60.94,61.0,41900.0,22.6843,22.7215,22.6806,22.7029,41900.0
2007-03-08 12:20:00,60.98,61.04,60.92,61.04,22300.0,22.6955,22.7178,22.6731,22.7178,22300.0
2007-03-08 12:30:00,61.05,61.09,60.95,60.96,26400.0,22.7215,22.7364,22.6843,22.688,26400.0
2007-03-08 12:40:00,60.95,61.0,60.92,60.96,40400.0,22.6843,22.7029,22.6731,22.688,40400.0
2007-03-08 12:50:00,60.97,61.03,60.94,61.02,25100.0,22.6917,22.7141,22.6806,22.7103,25100.0
2007-03-08 13:00:00,61.01,61.1,60.97,61.1,82400.0,22.7066,22.7401,22.6917,22.7401,82400.0
2007-03-08 13:10:00,61.1,61.12,60.96,60.97,71900.0,22.7401,22.7476,22.688,22.6917,71900.0
2007-03-08 13:20:00,60.98,61.05,60.97,61.03,32800.0,22.6955,22.7215,22.6917,22.7141,32800.0
2007-03-08 13:30:00,61.03,61.08,60.98,61.0,22000.0,22.7141,22.7327,22.6955,22.7029,22000.0
2007-03-08 13:40:00,61.01,61.01,60.95,60.97,28100.0,22.7066,22.7066,22.6843,22.6917,28100.0
2007-03-08 13:50:00,60.98,61.0,60.93,60.99,61300.0,22.6955,22.7029,22.6768,22.6992,61300.0
2007-03-08 14:00:00,60.97,61.0,60.9,60.97,90800.0,22.6917,22.7029,22.6657,22.6917,90800.0
2007-03-08 14:10:00,60.96,60.99,60.9,60.96,90000.0,22.688,22.6992,22.6657,22.688,90000.0
2007-03-08 14:20:00,60.96,60.99,60.93,60.95,90400.0,22.688,22.6992,22.6768,22.6843,90400.0
2007-03-08 14:30:00,60.95,60.95,60.78,60.93,337900.0,22.6843,22.6843,22.621,22.6768,337900.0
2007-03-08 14:40:00,60.93,61.02,60.86,61.0,113700.0,22.6768,22.7103,22.6508,22.7029,113700.0
2007-03-08 14:50:00,61.0,61.0,60.92,60.94,77200.0,22.7029,22.7029,22.6731,22.6806,77200.0
2007-03-08 15:00:00,60.93,60.96,60.9,60.91,70800.0,22.6768,22.688,22.6657,22.6694,70800.0
2007-03-08 15:10:00,60.9,61.0,60.9,60.95,94300.0,22.6657,22.7029,22.6657,22.6843,94300.0
2007-03-08 15:20:00,60.96,60.97,60.84,60.87,111700.0,22.688,22.6917,22.6434,22.6545,111700.0
2007-03-08 15:30:00,60.87,61.0,60.86,60.91,132500.0,22.6545,22.7029,22.6508,22.6694,132500.0
2007-03-08 15:40:00,60.91,60.95,60.84,60.85,132000.0,22.6694,22.6843,22.6434,22.6471,132000.0
2007-03-08 15:50:00,60.85,60.9,60.66,60.76,271900.0,22.6471,22.6657,22.5764,22.6136,271900.0
2007-03-09 09:30:00,60.8,60.93,60.8,60.91,164700.0,22.6285,22.6768,22.6285,22.6694,164700.0
2007-03-09 09:40:00,60.9,60.97,60.8,60.96,136400.0,22.6657,22.6917,22.6285,22.688,136400.0
2007-03-09 09:50:00,60.96,60.97,60.79,60.82,273600.0,22.688,22.6917,22.6247,22.6359,273600.0
2007-03-09 10:00:00,60.82,60.86,60.62,60.76,292200.0,22.6359,22.6508,22.5615,22.6136,292200.0
2007-03-09 10:10:00,60.76,60.83,60.68,60.71,167900.0,22.6136,22.6396,22.5838,22.595,167900.0
2007-03-09 10:20:00,60.71,60.8,60.66,60.78,208800.0,22.595,22.6285,22.5764,22.621,208800.0
2007-03-09 10:30:00,60.79,60.81,60.69,60.81,236000.0,22.6247,22.6322,22.5875,22.6322,236000.0
2007-03-09 10:40:00,60.8,60.89,60.8,60.86,157600.0,22.6285,22.662,22.6285,22.6508,157600.0
2007-03-09 10:50:00,60.88,61.01,60.88,61.01,258000.0,22.6582,22.7066,22.6582,22.7066,258000.0
2007-03-09 11:00:00,61.0,61.0,60.86,60.95,286000.0,22.7029,22.7029,22.6508,22.6843,286000.0
2007-03-09 11:10:00,60.94,61.08,60.94,61.04,225000.0,22.6806,22.7327,22.6806,22.7178,225000.0
2007-03-09 11:20:00,61.04,61.05,60.88,61.01,294600.0,22.7178,22.7215,22.6582,22.7066,294600.0
2007-03-09 11:30:00,61.01,61.14,60.94,61.12,214100.0,22.7066,22.755,22.6806,22.7476,214100.0
2007-03-09 11:40:00,61.13,61.15,61.03,61.12,98900.0,22.7513,22.7587,22.7141,22.7476,98900.0
2007-03-09 11:50:00,61.12,61.19,61.07,61.11,70700.0,22.7476,22.7736,22.729,22.7438,70700.0
2007-03-09 12:00:00,61.11,61.19,61.1,61.13,38000.0,22.7438,22.7736,22.7401,22.7513,38000.0
2007-03-09 12:10:00,61.12,61.13,61.01,61.04,45600.0,22.7476,22.7513,22.7066,22.7178,45600.0
2007-03-09 12:20:00,61.05,61.11,61.03,61.1,39100.0,22.7215,22.7438,22.7141,22.7401,39100.0
2007-03-09 12:30:00,61.09,61.1,61.02,61.08,32700.0,22.7364,22.7401,22.7103,22.7327,32700.0
2007-03-09 12:40:00,61.07,61.1,60.99,61.01,48500.0,22.729,22.7401,22.6992,22.7066,48500.0
2007-03-09 12:50:00,61.02,61.02,60.94,61.02,53800.0,22.7103,22.7103,22.6806,22.7103,53800.0
2007-03-09 13:00:00,61.01,61.08,60.95,61.05,58400.0,22.7066,22.7327,22.6843,22.7215,58400.0
2007-03-09 13:10:00,61.05,61.07,61.03,61.05,68400.0,22.7215,22.729,22.7141,22.7215,68400.0
2007-03-09 13:20:00,61.06,61.12,61.04,61.1,48000.0,22.7252,22.7476,22.7178,22.7401,48000.0
2007-03-09 13:30:00,61.1,61.14,61.03,61.04,87700.0,22.7401,22.755,22.7141,22.7178,87700.0
2007-03-09 13:40:00,61.03,61.1,61.03,61.05,51100.0,22.7141,22.7401,22.7141,22.7215,51100.0
2007-03-09 13:50:00,61.04,61.05,60.95,61.0,196300.0,22.7178,22.7215,22.6843,22.7029,196300.0
2007-03-09 14:00:00,60.99,61.01,60.92,60.94,91300.0,22.6992,22.7066,22.6731,22.6806,91300.0
2007-03-09 14:10:00,60.94,60.99,60.92,60.98,53900.0,22.6806,22.6992,22.6731,22.6955,53900.0
2007-03-09 14:20:00,60.97,60.97,60.85,60.92,166300.0,22.6917,22.6917,22.6471,22.6731,166300.0
2007-03-09 14:30:00,60.93,60.96,60.86,60.92,165000.0,22.6768,22.688,22.6508,22.6731,165000.0
2007-03-09 14:40:00,60.92,60.95,60.88,60.89,60800.0,22.6731,22.6843,22.6582,22.662,60800.0
2007-03-09 14:50:00,60.89,60.93,60.81,60.91,90700.0,22.662,22.6768,22.6322,22.6694,90700.0
2007-03-09 15:00:00,60.9,60.95,60.9,60.95,66100.0,22.6657,22.6843,22.6657,22.6843,66100.0
2007-03-09 15:10:00,60.95,60.97,60.91,60.96,73500.0,22.6843,22.6917,22.6694,22.688,73500.0
2007-03-09 15:20:00,60.96,60.98,60.92,60.98,59700.0,22.688,22.6955,22.6731,22.6955,59700.0
2007-03-09 15:30:00,60.98,61.04,60.96,61.02,64300.0,22.6955,22.7178,22.688,22.7103,64300.0
2007-03-09 15:40:00,61.01,61.12,61.0,61.1,77500.0,22.7066,22.7476,22.7029,22.7401,77500.0
2007-03-09 15:50:00,61.11,61.18,61.05,61.18,221300.0,22.7438,22.7699,22.7215,22.7699,221300.0
2007-03-12 09:30:00,60.54,60.62,60.54,60.6,153600.0,22.5317,22.5615,22.5317,22.554,153600.0
2007-03-12 09:40:00,60.59,60.78,60.58,60.63,365800.0,22.5503,22.621,22.5466,22.5652,365800.0
2007-03-12 09:50:00,60.63,60.74,60.55,60.65,381500.0,22.5652,22.6061,22.5354,22.5726,381500.0
2007-03-12 10:00:00,60.64,60.67,60.55,60.63,165600.0,22.5689,22.5801,22.5354,22.5652,165600.0
2007-03-12 10:10:00,60.63,60.72,60.62,60.68,138100.0,22.5652,22.5987,22.5615,22.5838,138100.0
2007-03-12 10:20:00,60.66,60.74,60.64,60.7,160200.0,22.5764,22.6061,22.5689,22.5912,160200.0
2007-03-12 10:30:00,60.7,60.77,60.6,60.74,114800.0,22.5912,22.6173,22.554,22.6061,114800.0
2007-03-12 10:40:00,60.74,60.75,60.69,60.75,100300.0,22.6061,22.6099,22.5875,22.6099,100300.0
2007-03-12 10:50:00,60.74,60.83,60.73,60.76,87300.0,22.6061,22.6396,22.6024,22.6136,87300.0
2007-03-12 11:00:00,60.76,60.84,60.71,60.73,63000.0,22.6136,22.6434,22.595,22.6024,63000.0
2007-03-12 11:10:00,60.74,60.8,60.71,60.78,80000.0,22.6061,22.6285,22.595,22.621,80000.0
2007-03-12 11:20:00,60.79,60.8,60.72,60.74,112500.0,22.6247,22.6285,22.5987,22.6061,112500.0
2007-03-12 11:30:00,60.75,60.82,60.74,60.82,59400.0,22.6099,22.6359,22.6061,22.6359,59400.0
2007-03-12 11:40:00,60.82,60.89,60.79,60.88,74800.0,22.6359,22.662,22.6247,22.6582,74800.0
2007-03-12 11:50:00,60.89,61.0,60.87,60.94,155900.0,22.662,22.7029,22.6545,22.6806,155900.0
2007-03-12 12:00:00,60.94,61.01,60.92,61.0,101700.0,22.6806,22.7066,22.6731,22.7029,101700.0
2007-03-12 12:10:00,61.0,61.07,60.98,61.04,108000.0,22.7029,22.729,22.6955,22.7178,108000.0
2007-03-12 12:20:00,61.04,61.06,60.97,61.02,58300.0,22.7178,22.7252,22.6917,22.7103,58300.0
2007-03-12 12:30:00,61.02,61.05,60.95,60.97,68300.0,22.7103,22.7215,22.6843,22.6917,68300.0
2007-03-12 12:40:00,60.96,60.99,60.86,60.88,56200.0,22.688,22.6992,22.6508,22.6582,56200.0
2007-03-12 12:50:00,60.88,60.95,60.87,60.95,24400.0,22.6582,22.6843,22.6545,22.6843,24400.0
2007-03-12 13:00:00,60.94,60.97,60.92,60.93,20200.0,22.6806,22.6917,22.6731,22.6768,20200.0
2007-03-12 13:10:00,60.94,60.95,60.92,60.95,19000.0,22.6806,22.6843,22.6731,22.6843,19000.0
2007-03-12 13:20:00,60.94,61.05,60.94,60.95,34500.0,22.6806,22.7215,22.6806,22.6843,34500.0
2007-03-12 13:30:00,60.95,60.96,60.93,60.94,5400.0,22.6843,22.688,22.6768,22.6806,5400.0
2007-03-12 13:40:00,60.93,60.93,60.87,60.88,46100.0,22.6768,22.6768,22.6545,22.6582,46100.0
2007-03-12 13:50:00,60.88,60.99,60.85,60.96,56600.0,22.6582,22.6992,22.6471,22.688,56600.0
2007-03-12 14:00:00,60.96,60.97,60.85,60.86,26500.0,22.688,22.6917,22.6471,22.6508,26500.0
2007-03-12 14:10:00,60.86,60.97,60.86,60.96,31100.0,22.6508,22.6917,22.6508,22.688,31100.0
2007-03-12 14:20:00,60.96,61.03,60.95,60.99,44000.0,22.688,22.7141,22.6843,22.6992,44000.0
2007-03-12 14:30:00,61.0,61.04,60.94,61.01,56400.0,22.7029,22.7178,22.6806,22.7066,56400.0
2007-03-12 14:40:00,61.03,61.05,60.98,60.99,63800.0,22.7141,22.7215,22.6955,22.6992,63800.0
2007-03-12 14:50:00,61.0,61.02,60.97,60.98,23500.0,22.7029,22.7103,22.6917,22.6955,23500.0
2007-03-12 15:00:00,60.96,61.01,60.96,61.0,24100.0,22.688,22.7066,22.688,22.7029,24100.0
2007-03-12 15:10:00,60.99,61.03,60.98,60.98,29100.0,22.6992,22.7141,22.6955,22.6955,29100.0
2007-03-12 15:20:00,60.97,61.03,60.96,61.0,88600.0,22.6917,22.7141,22.688,22.7029,88600.0
2007-03-12 15:30:00,61.0,61.03,60.91,60.92,152100.0,22.7029,22.7141,22.6694,22.6731,152100.0
2007-03-12 15:40:00,60.93,61.02,60.91,61.01,111800.0,22.6768,22.7103,22.6694,22.7066,111800.0
2007-03-12 15:50:00,61.02,61.05,60.95,61.0,88000.0,22.7103,22.7215,22.6843,22.7029,88000.0
2007-03-13 09:30:00,60.45,60.71,60.42,60.66,216900.0,22.4982,22.595,22.487,22.5764,216900.0
2007-03-13 09:40:00,60.68,60.75,60.55,60.61,162900.0,22.5838,22.6099,22.5354,22.5577,162900.0
2007-03-13 09:50:00,60.61,60.74,60.57,60.59,139000.0,22.5577,22.6061,22.5429,22.5503,139000.0
2007-03-13 10:00:00,60.59,60.64,60.52,60.57,132400.0,22.5503,22.5689,22.5243,22.5429,132400.0
2007-03-13 10:10:00,60.57,60.79,60.57,60.75,274100.0,22.5429,22.6247,22.5429,22.6099,274100.0
2007-03-13 10:20:00,60.75,60.77,60.68,60.77,92900.0,22.6099,22.6173,22.5838,22.6173,92900.0
2007-03-13 10:30:00,60.75,60.83,60.72,60.76,185200.0,22.6099,22.6396,22.5987,22.6136,185200.0
2007-03-13 10:40:00,60.76,60.92,60.76,60.88,119100.0,22.6136,22.6731,22.6136,22.6582,119100.0
2007-03-13 10:50:00,60.9,61.0,60.84,60.84,176600.0,22.6657,22.7029,22.6434,22.6434,176600.0
2007-03-13 11:00:00,60.85,60.9,60.73,60.89,222300.0,22.6471,22.6657,22.6024,22.662,222300.0
2007-03-13 11:10:00,60.9,61.05,60.89,60.93,192200.0,22.6657,22.7215,22.662,22.6768,192200.0
2007-03-13 11:20:00,60.95,60.97,60.88,60.89,92400.0,22.6843,22.6917,22.6582,22.662,92400.0
2007-03-13 11:30:00,60.88,60.93,60.84,60.92,135800.0,22.6582,22.6768,22.6434,22.6731,135800.0
2007-03-13 11:40:00,60.95,60.97,60.86,60.88,46900.0,22.6843,22.6917,22.6508,22.6582,46900.0
2007-03-13 11:50:00,60.89,60.93,60.84,60.88,112000.0,22.662,22.6768,22.6434,22.6582,112000.0
2007-03-13 12:00:00,60.89,60.93,60.82,60.85,205000.0,22.662,22.6768,22.6359,22.6471,205000.0
2007-03-13 12:10:00,60.84,60.84,60.7,60.73,152000.0,22.6434,22.6434,22.5912,22.6024,152000.0
2007-03-13 12:20:00,60.73,60.73,60.53,60.54,269900.0,22.6024,22.6024,22.528,22.5317,269900.0
2007-03-13 12:30:00,60.54,60.69,60.5,60.6,176600.0,22.5317,22.5875,22.5168,22.554,176600.0
2007-03-13 12:40:00,60.61,60.74,60.57,60.65,72000.0,22.5577,22.6061,22.5429,22.5726,72000.0
2007-03-13 12:50:00,60.65,60.7,60.59,60.6,106400.0,22.5726,22.5912,22.5503,22.554,106400.0
2007-03-13 13:00:00,60.61,60.65,60.48,60.52,58500.0,22.5577,22.5726,22.5094,22.5243,58500.0
2007-03-13 13:10:00,60.52,60.55,60.5,60.54,31800.0,22.5243,22.5354,22.5168,22.5317,31800.0
2007-03-13 13:20:00,60.53,60.56,60.46,60.47,49300.0,22.528,22.5391,22.5019,22.5056,49300.0
2007-03-13 13:30:00,60.48,60.48,60.35,60.37,57300.0,22.5094,22.5094,22.461,22.4684,57300.0
2007-03-13 13:40:00,60.39,60.4,60.3,60.3,47300.0,22.4759,22.4796,22.4424,22.4424,47300.0
2007-03-13 13:50:00,60.3,60.3,60.18,60.24,76900.0,22.4424,22.4424,22.3977,22.42,76900.0
2007-03-13 14:00:00,60.24,60.28,60.07,60.07,70800.0,22.42,22.4349,22.3568,22.3568,70800.0
2007-03-13 14:10:00,60.08,60.08,59.89,59.93,215200.0,22.3605,22.3605,22.2898,22.3047,215200.0
2007-03-13 14:20:00,59.94,60.06,59.91,59.99,111100.0,22.3084,22.3531,22.2972,22.327,111100.0
2007-03-13 14:30:00,60.0,60.04,59.9,59.91,77000.0,22.3307,22.3456,22.2935,22.2972,77000.0
2007-03-13 14:40:00,59.91,59.96,59.88,59.88,174000.0,22.2972,22.3158,22.2861,22.2861,174000.0
2007-03-13 14:50:00,59.88,59.9,59.75,59.77,108500.0,22.2861,22.2935,22.2377,22.2451,108500.0
2007-03-13 15:00:00,59.77,59.82,59.66,59.81,160500.0,22.2451,22.2637,22.2042,22.26,160500.0
2007-03-13 15:10:00,59.81,59.89,59.79,59.86,50400.0,22.26,22.2898,22.2526,22.2786,50400.0
2007-03-13 15:20:00,59.87,60.1,59.85,60.0,127600.0,22.2823,22.3679,22.2749,22.3307,127600.0
2007-03-13 15:30:00,60.01,60.06,59.98,59.99,63100.0,22.3344,22.3531,22.3233,22.327,63100.0
2007-03-13 15:40:00,59.99,60.01,59.91,59.99,78700.0,22.327,22.3344,22.2972,22.327,78700.0
2007-03-13 15:50:00,59.97,60.01,59.65,59.82,261500.0,22.3196,22.3344,22.2005,22.2637,261500.0
2007-03-14 09:30:00,59.55,59.78,59.55,59.78,251900.0,22.1632,22.2488,22.1632,22.2488,251900.0
2007-03-14 09:40:00,59.79,59.84,59.65,59.7,262800.0,22.2526,22.2712,22.2005,22.2191,262800.0
2007-03-14 09:50:00,59.71,59.78,59.61,59.74,142000.0,22.2228,22.2488,22.1856,22.234,142000.0
2007-03-14 10:00:00,59.73,59.73,59.63,59.67,144500.0,22.2302,22.2302,22.193,22.2079,144500.0
2007-03-14 10:10:00,59.66,59.8,59.64,59.73,146800.0,22.2042,22.2563,22.1967,22.2302,146800.0
2007-03-14 10:20:00,59.72,59.76,59.65,59.7,277600.0,22.2265,22.2414,22.2005,22.2191,277600.0
2007-03-14 10:30:00,59.7,59.92,59.7,59.83,256100.0,22.2191,22.3009,22.2191,22.2675,256100.0
2007-03-14 10:40:00,59.8,59.81,59.67,59.71,275500.0,22.2563,22.26,22.2079,22.2228,275500.0
2007-03-14 10:50:00,59.7,59.81,59.7,59.72,103400.0,22.2191,22.26,22.2191,22.2265,103400.0
2007-03-14 11:00:00,59.7,59.78,59.6,59.73,342400.0,22.2191,22.2488,22.1818,22.2302,342400.0
2007-03-14 11:10:00,59.74,59.75,59.69,59.72,64700.0,22.234,22.2377,22.2153,22.2265,64700.0
2007-03-14 11:20:00,59.72,59.78,59.69,59.75,142100.0,22.2265,22.2488,22.2153,22.2377,142100.0
2007-03-14 11:30:00,59.75,59.76,59.56,59.67,185500.0,22.2377,22.2414,22.167,22.2079,185500.0
2007-03-14 11:40:00,59.67,59.69,59.59,59.62,87700.0,22.2079,22.2153,22.1781,22.1893,87700.0
2007-03-14 11:50:00,59.62,59.63,59.5,59.51,230500.0,22.1893,22.193,22.1446,22.1484,230500.0
2007-03-14 12:00:00,59.51,59.53,59.35,59.38,197700.0,22.1484,22.1558,22.0888,22.1,197700.0
2007-03-14 12:10:00,59.39,59.42,59.17,59.24,184400.0,22.1037,22.1149,22.0218,22.0479,184400.0
2007-03-14 12:20:00,59.24,59.26,59.05,59.21,245000.0,22.0479,22.0553,21.9772,22.0367,245000.0
2007-03-14 12:30:00,59.21,59.25,59.0,59.16,188400.0,22.0367,22.0516,21.9585,22.0181,188400.0
2007-03-14 12:40:00,59.19,59.24,59.12,59.12,140100.0,22.0293,22.0479,22.0032,22.0032,140100.0
2007-03-14 12:50:00,59.13,59.13,58.99,59.04,238900.0,22.0069,22.0069,21.9548,21.9734,238900.0
2007-03-14 13:00:00,59.01,59.2,59.01,59.2,177100.0,21.9623,22.033,21.9623,22.033,177100.0
2007-03-14 13:10:00,59.2,59.4,59.18,59.35,148200.0,22.033,22.1074,22.0255,22.0888,148200.0
2007-03-14 13:20:00,59.36,59.56,59.3,59.37,158000.0,22.0925,22.167,22.0702,22.0962,158000.0
2007-03-14 13:30:00,59.37,59.47,59.33,59.36,134500.0,22.0962,22.1335,22.0814,22.0925,134500.0
2007-03-14 13:40:00,59.37,59.59,59.35,59.44,190200.0,22.0962,22.1781,22.0888,22.1223,190200.0
2007-03-14 13:50:00,59.44,59.52,59.34,59.42,155500.0,22.1223,22.1521,22.0851,22.1149,155500.0
2007-03-14 14:00:00,59.44,59.59,59.36,59.58,152700.0,22.1223,22.1781,22.0925,22.1744,152700.0
2007-03-14 14:10:00,59.58,59.74,59.56,59.68,120000.0,22.1744,22.234,22.167,22.2116,120000.0
2007-03-14 14:20:00,59.67,59.75,59.59,59.61,120600.0,22.2079,22.2377,22.1781,22.1856,120600.0
2007-03-14 14:30:00,59.65,59.78,59.64,59.72,119600.0,22.2005,22.2488,22.1967,22.2265,119600.0
2007-03-14 14:40:00,59.71,59.74,59.59,59.64,56300.0,22.2228,22.234,22.1781,22.1967,56300.0
2007-03-14 14:50:00,59.62,59.7,59.56,59.65,58800.0,22.1893,22.2191,22.167,22.2005,58800.0
2007-03-14 15:00:00,59.66,59.72,59.62,59.66,65600.0,22.2042,22.2265,22.1893,22.2042,65600.0
2007-03-14 15:10:00,59.66,59.73,59.63,59.7,91700.0,22.2042,22.2302,22.193,22.2191,91700.0
2007-03-14 15:20:00,59.7,59.83,59.63,59.78,99400.0,22.2191,22.2675,22.193,22.2488,99400.0
2007-03-14 15:30:00,59.78,59.82,59.64,59.8,158400.0,22.2488,22.2637,22.1967,22.2563,158400.0
2007-03-14 15:40:00,59.8,59.82,59.67,59.76,156700.0,22.2563,22.2637,22.2079,22.2414,156700.0
2007-03-14 15:50:00,59.76,60.0,59.75,60.0,205300.0,22.2414,22.3307,22.2377,22.3307,205300.0
2007-03-15 09:30:00,59.33,59.44,59.3,59.38,195300.0,22.0814,22.1223,22.0702,22.1,195300.0
2007-03-15 09:40:00,59.37,59.44,59.26,59.37,168300.0,22.0962,22.1223,22.0553,22.0962,168300.0
2007-03-15 09:50:00,59.37,59.45,59.27,59.43,174700.0,22.0962,22.126,22.059,22.1186,174700.0
2007-03-15 10:00:00,59.43,59.45,59.38,59.38,68300.0,22.1186,22.126,22.1,22.1,68300.0
2007-03-15 10:10:00,59.39,59.52,59.38,59.5,104000.0,22.1037,22.1521,22.1,22.1446,104000.0
2007-03-15 10:20:00,59.5,59.73,59.5,59.73,134200.0,22.1446,22.2302,22.1446,22.2302,134200.0
2007-03-15 10:30:00,59.69,59.72,59.58,59.7,178200.0,22.2153,22.2265,22.1744,22.2191,178200.0
2007-03-15 10:40:00,59.7,59.74,59.59,59.63,93400.0,22.2191,22.234,22.1781,22.193,93400.0
2007-03-15 10:50:00,59.64,59.68,59.54,59.61,112600.0,22.1967,22.2116,22.1595,22.1856,112600.0
2007-03-15 11:00:00,59.61,59.72,59.6,59.71,79000.0,22.1856,22.2265,22.1818,22.2228,79000.0
2007-03-15 11:10:00,59.7,59.72,59.62,59.65,35400.0,22.2191,22.2265,22.1893,22.2005,35400.0
2007-03-15 11:20:00,59.64,59.71,59.62,59.69,60700.0,22.1967,22.2228,22.1893,22.2153,60700.0
2007-03-15 11:30:00,59.67,59.85,59.66,59.85,107100.0,22.2079,22.2749,22.2042,22.2749,107100.0
2007-03-15 11:40:00,59.83,59.87,59.72,59.75,88000.0,22.2675,22.2823,22.2265,22.2377,88000.0
2007-03-15 11:50:00,59.75,59.91,59.74,59.87,124800.0,22.2377,22.2972,22.234,22.2823,124800.0
2007-03-15 12:00:00,59.86,59.97,59.78,59.86,96400.0,22.2786,22.3196,22.2488,22.2786,96400.0
2007-03-15 12:10:00,59.85,60.09,59.83,60.0,136000.0,22.2749,22.3642,22.2675,22.3307,136000.0
2007-03-15 12:20:00,60.01,60.07,59.97,60.04,61600.0,22.3344,22.3568,22.3196,22.3456,61600.0
2007-03-15 12:30:00,60.02,60.1,60.0,60.07,76200.0,22.3382,22.3679,22.3307,22.3568,76200.0
2007-03-15 12:40:00,60.08,60.1,60.03,60.03,23800.0,22.3605,22.3679,22.3419,22.3419,23800.0
2007-03-15 12:50:00,60.04,60.09,59.99,60.04,30000.0,22.3456,22.3642,22.327,22.3456,30000.0
2007-03-15 13:00:00,60.04,60.12,59.98,60.08,42100.0,22.3456,22.3754,22.3233,22.3605,42100.0
2007-03-15 13:10:00,60.08,60.09,60.04,60.08,23300.0,22.3605,22.3642,22.3456,22.3605,23300.0
2007-03-15 13:20:00,60.08,60.08,59.96,59.98,47200.0,22.3605,22.3605,22.3158,22.3233,47200.0
2007-03-15 13:30:00,59.97,59.98,59.86,59.87,59400.0,22.3196,22.3233,22.2786,22.2823,59400.0
2007-03-15 13:40:00,59.88,59.9,59.8,59.87,98900.0,22.2861,22.2935,22.2563,22.2823,98900.0
2007-03-15 13:50:00,59.85,60.0,59.82,59.86,75900.0,22.2749,22.3307,22.2637,22.2786,75900.0
2007-03-15 14:00:00,59.86,59.9,59.8,59.85,42100.0,22.2786,22.2935,22.2563,22.2749,42100.0
2007-03-15 14:10:00,59.86,59.86,59.79,59.83,38700.0,22.2786,22.2786,22.2526,22.2675,38700.0
2007-03-15 14:20:00,59.82,59.82,59.75,59.77,34200.0,22.2637,22.2637,22.2377,22.2451,34200.0
2007-03-15 14:30:00,59.77,59.79,59.71,59.72,33700.0,22.2451,22.2526,22.2228,22.2265,33700.0
2007-03-15 14:40:00,59.72,59.84,59.72,59.76,54300.0,22.2265,22.2712,22.2265,22.2414,54300.0
2007-03-15 14:50:00,59.78,59.8,59.75,59.79,24800.0,22.2488,22.2563,22.2377,22.2526,24800.0
2007-03-15 15:00:00,59.79,59.81,59.76,59.79,39100.0,22.2526,22.26,22.2414,22.2526,39100.0
2007-03-15 15:10:00,59.79,59.8,59.76,59.78,42800.0,22.2526,22.2563,22.2414,22.2488,42800.0
2007-03-15 15:20:00,59.78,59.8,59.71,59.71,60800.0,22.2488,22.2563,22.2228,22.2228,60800.0
2007-03-15 15:30:00,59.71,59.74,59.68,59.72,57200.0,22.2228,22.234,22.2116,22.2265,57200.0
2007-03-15 15:40:00,59.71,59.74,59.69,59.72,75000.0,22.2228,22.234,22.2153,22.2265,75000.0
2007-03-15 15:50:00,59.72,59.84,59.7,59.73,171000.0,22.2265,22.2712,22.2191,22.2302,171000.0
2007-03-16 09:30:00,59.75,59.78,59.71,59.72,98300.0,22.2377,22.2488,22.2228,22.2265,98300.0
2007-03-16 09:40:00,59.72,59.86,59.7,59.83,98300.0,22.2265,22.2786,22.2191,22.2675,98300.0
2007-03-16 09:50:00,59.84,59.93,59.81,59.89,68300.0,22.2712,22.3047,22.26,22.2898,68300.0
2007-03-16 10:00:00,59.9,60.01,59.89,59.99,69600.0,22.2935,22.3344,22.2898,22.327,69600.0
2007-03-16 10:10:00,59.99,60.11,59.98,60.09,47900.0,22.327,22.3717,22.3233,22.3642,47900.0
2007-03-16 10:20:00,60.08,60.08,59.94,59.96,50000.0,22.3605,22.3605,22.3084,22.3158,50000.0
2007-03-16 10:30:00,59.98,60.0,59.93,59.98,93900.0,22.3233,22.3307,22.3047,22.3233,93900.0
2007-03-16 10:40:00,59.99,60.01,59.95,60.0,43900.0,22.327,22.3344,22.3121,22.3307,43900.0
2007-03-16 10:50:00,59.99,59.99,59.85,59.89,95200.0,22.327,22.327,22.2749,22.2898,95200.0
2007-03-16 11:00:00,59.87,59.92,59.81,59.86,58500.0,22.2823,22.3009,22.26,22.2786,58500.0
2007-03-16 11:10:00,59.87,59.89,59.75,59.77,71300.0,22.2823,22.2898,22.2377,22.2451,71300.0
2007-03-16 11:20:00,59.77,59.83,59.75,59.8,72200.0,22.2451,22.2675,22.2377,22.2563,72200.0
2007-03-16 11:30:00,59.8,59.85,59.71,59.72,95500.0,22.2563,22.2749,22.2228,22.2265,95500.0
2007-03-16 11:40:00,59.7,59.75,59.65,59.71,52100.0,22.2191,22.2377,22.2005,22.2228,52100.0
2007-03-16 11:50:00,59.72,59.75,59.63,59.63,38000.0,22.2265,22.2377,22.193,22.193,38000.0
2007-03-16 12:00:00,59.62,59.66,59.61,59.64,58300.0,22.1893,22.2042,22.1856,22.1967,58300.0
2007-03-16 12:10:00,59.64,59.66,59.56,59.64,58800.0,22.1967,22.2042,22.167,22.1967,58800.0
2007-03-16 12:20:00,59.64,59.68,59.61,59.65,87100.0,22.1967,22.2116,22.1856,22.2005,87100.0
2007-03-16 12:30:00,59.64,59.72,59.62,59.71,38000.0,22.1967,22.2265,22.1893,22.2228,38000.0
2007-03-16 12:40:00,59.71,59.75,59.68,59.75,20200.0,22.2228,22.2377,22.2116,22.2377,20200.0
2007-03-16 12:50:00,59.75,59.75,59.69,59.69,16900.0,22.2377,22.2377,22.2153,22.2153,16900.0
2007-03-16 13:00:00,59.7,59.71,59.62,59.63,36200.0,22.2191,22.2228,22.1893,22.193,36200.0
2007-03-16 13:10:00,59.65,59.69,59.62,59.69,61300.0,22.2005,22.2153,22.1893,22.2153,61300.0
2007-03-16 13:20:00,59.7,59.8,59.66,59.68,25200.0,22.2191,22.2563,22.2042,22.2116,25200.0
2007-03-16 13:30:00,59.67,59.71,59.6,59.63,27600.0,22.2079,22.2228,22.1818,22.193,27600.0
2007-03-16 13:40:00,59.63,59.65,59.6,59.64,59900.0,22.193,22.2005,22.1818,22.1967,59900.0
2007-03-16 13:50:00,59.64,59.68,59.64,59.65,38300.0,22.1967,22.2116,22.1967,22.2005,38300.0
2007-03-16 14:00:00,59.65,59.66,59.51,59.55,97000.0,22.2005,22.2042,22.1484,22.1632,97000.0
2007-03-16 14:10:00,59.55,59.55,59.36,59.42,125200.0,22.1632,22.1632,22.0925,22.1149,125200.0
2007-03-16 14:20:00,59.42,59.55,59.35,59.55,100000.0,22.1149,22.1632,22.0888,22.1632,100000.0
2007-03-16 14:30:00,59.55,59.57,59.47,59.52,27900.0,22.1632,22.1707,22.1335,22.1521,27900.0
2007-03-16 14:40:00,59.51,59.51,59.42,59.5,75200.0,22.1484,22.1484,22.1149,22.1446,75200.0
2007-03-16 14:50:00,59.49,59.51,59.41,59.5,48300.0,22.1409,22.1484,22.1111,22.1446,48300.0
2007-03-16 15:00:00,59.51,59.53,59.45,59.51,39900.0,22.1484,22.1558,22.126,22.1484,39900.0
2007-03-16 15:10:00,59.51,59.57,59.48,59.55,37500.0,22.1484,22.1707,22.1372,22.1632,37500.0
2007-03-16 15:20:00,59.54,59.6,59.52,59.57,33900.0,22.1595,22.1818,22.1521,22.1707,33900.0
2007-03-16 15:30:00,59.57,59.59,59.53,59.56,57700.0,22.1707,22.1781,22.1558,22.167,57700.0
2007-03-16 15:40:00,59.55,59.61,59.51,59.59,77900.0,22.1632,22.1856,22.1484,22.1781,77900.0
2007-03-16 15:50:00,59.58,59.64,59.51,59.64,174900.0,22.1744,22.1967,22.1484,22.1967,174900.0
2007-03-19 09:30:00,59.76,59.91,59.76,59.89,159400.0,22.2414,22.2972,22.2414,22.2898,159400.0
2007-03-19 09:40:00,59.89,59.89,59.74,59.81,78900.0,22.2898,22.2898,22.234,22.26,78900.0
2007-03-19 09:50:00,59.8,59.84,59.71,59.76,93400.0,22.2563,22.2712,22.2228,22.2414,93400.0
2007-03-19 10:00:00,59.75,59.81,59.64,59.64,83300.0,22.2377,22.26,22.1967,22.1967,83300.0
2007-03-19 10:10:00,59.65,59.7,59.6,59.66,56400.0,22.2005,22.2191,22.1818,22.2042,56400.0
2007-03-19 10:20:00,59.68,59.75,59.66,59.74,41600.0,22.2116,22.2377,22.2042,22.234,41600.0
2007-03-19 10:30:00,59.72,59.76,59.66,59.76,73000.0,22.2265,22.2414,22.2042,22.2414,73000.0
2007-03-19 10:40:00,59.76,59.81,59.73,59.76,85000.0,22.2414,22.26,22.2302,22.2414,85000.0
2007-03-19 10:50:00,59.75,59.9,59.75,59.83,124500.0,22.2377,22.2935,22.2377,22.2675,124500.0
2007-03-19 11:00:00,59.81,59.93,59.81,59.89,48700.0,22.26,22.3047,22.26,22.2898,48700.0
2007-03-19 11:10:00,59.89,60.02,59.88,60.02,129400.0,22.2898,22.3382,22.2861,22.3382,129400.0
2007-03-19 11:20:00,60.02,60.16,60.0,60.03,84700.0,22.3382,22.3903,22.3307,22.3419,84700.0
2007-03-19 11:30:00,60.02,60.18,60.02,60.16,58200.0,22.3382,22.3977,22.3382,22.3903,58200.0
2007-03-19 11:40:00,60.15,60.17,60.09,60.12,64500.0,22.3865,22.394,22.3642,22.3754,64500.0
2007-03-19 11:50:00,60.12,60.17,60.1,60.14,80100.0,22.3754,22.394,22.3679,22.3828,80100.0
2007-03-19 12:00:00,60.15,60.23,60.09,60.18,71500.0,22.3865,22.4163,22.3642,22.3977,71500.0
2007-03-19 12:10:00,60.18,60.4,60.18,60.32,96500.0,22.3977,22.4796,22.3977,22.4498,96500.0
2007-03-19 12:20:00,60.33,60.39,60.21,60.21,107400.0,22.4535,22.4759,22.4089,22.4089,107400.0
2007-03-19 12:30:00,60.21,60.27,60.16,60.17,68200.0,22.4089,22.4312,22.3903,22.394,68200.0
2007-03-19 12:40:00,60.16,60.18,60.07,60.11,36200.0,22.3903,22.3977,22.3568,22.3717,36200.0
2007-03-19 12:50:00,60.11,60.12,59.94,60.0,45600.0,22.3717,22.3754,22.3084,22.3307,45600.0
2007-03-19 13:00:00,59.99,60.05,59.93,60.02,41000.0,22.327,22.3493,22.3047,22.3382,41000.0
2007-03-19 13:10:00,60.02,60.04,59.87,60.02,46000.0,22.3382,22.3456,22.2823,22.3382,46000.0
2007-03-19 13:20:00,60.0,60.04,59.91,59.93,20900.0,22.3307,22.3456,22.2972,22.3047,20900.0
2007-03-19 13:30:00,59.93,60.03,59.92,60.02,36200.0,22.3047,22.3419,22.3009,22.3382,36200.0
2007-03-19 13:40:00,60.03,60.11,60.02,60.08,48500.0,22.3419,22.3717,22.3382,22.3605,48500.0
2007-03-19 13:50:00,60.07,60.11,60.06,60.08,58700.0,22.3568,22.3717,22.3531,22.3605,58700.0
2007-03-19 14:00:00,60.09,60.18,60.06,60.11,78100.0,22.3642,22.3977,22.3531,22.3717,78100.0
2007-03-19 14:10:00,60.11,60.12,60.02,60.07,56600.0,22.3717,22.3754,22.3382,22.3568,56600.0
2007-03-19 14:20:00,60.07,60.13,59.96,60.01,47700.0,22.3568,22.3791,22.3158,22.3344,47700.0
2007-03-19 14:30:00,60.0,60.14,59.97,60.14,37600.0,22.3307,22.3828,22.3196,22.3828,37600.0
2007-03-19 14:40:00,60.14,60.17,60.1,60.17,56500.0,22.3828,22.394,22.3679,22.394,56500.0
2007-03-19 14:50:00,60.16,60.2,60.12,60.14,68200.0,22.3903,22.4052,22.3754,22.3828,68200.0
2007-03-19 15:00:00,60.15,60.17,60.03,60.05,40000.0,22.3865,22.394,22.3419,22.3493,40000.0
2007-03-19 15:10:00,60.06,60.07,59.98,60.04,54100.0,22.3531,22.3568,22.3233,22.3456,54100.0
2007-03-19 15:20:00,60.05,60.09,59.98,60.02,46300.0,22.3493,22.3642,22.3233,22.3382,46300.0
2007-03-19 15:30:00,60.03,60.04,59.95,59.99,82900.0,22.3419,22.3456,22.3121,22.327,82900.0
2007-03-19 15:40:00,60.0,60.13,60.0,60.11,174500.0,22.3307,22.3791,22.3307,22.3717,174500.0
2007-03-19 15:50:00,60.1,60.11,60.05,60.07,123600.0,22.3679,22.3717,22.3493,22.3568,123600.0
2007-03-20 09:30:00,59.91,59.97,59.85,59.95,87100.0,22.2972,22.3196,22.2749,22.3121,87100.0
2007-03-20 09:40:00,59.95,60.03,59.89,59.98,82300.0,22.3121,22.3419,22.2898,22.3233,82300.0
2007-03-20 09:50:00,59.97,59.98,59.82,59.83,65600.0,22.3196,22.3233,22.2637,22.2675,65600.0
2007-03-20 10:00:00,59.82,59.92,59.76,59.92,97600.0,22.2637,22.3009,22.2414,22.3009,97600.0
2007-03-20 10:10:00,59.92,60.0,59.87,59.87,107300.0,22.3009,22.3307,22.2823,22.2823,107300.0
2007-03-20 10:20:00,59.87,60.0,59.87,59.96,90100.0,22.2823,22.3307,22.2823,22.3158,90100.0
2007-03-20 10:30:00,59.98,60.02,59.94,59.99,64700.0,22.3233,22.3382,22.3084,22.327,64700.0
2007-03-20 10:40:00,59.99,60.03,59.99,60.02,57000.0,22.327,22.3419,22.327,22.3382,57000.0
2007-03-20 10:50:00,60.03,60.09,59.99,60.04,48100.0,22.3419,22.3642,22.327,22.3456,48100.0
2007-03-20 11:00:00,60.04,60.15,60.01,60.13,35200.0,22.3456,22.3865,22.3344,22.3791,35200.0
2007-03-20 11:10:00,60.14,60.19,60.09,60.19,42200.0,22.3828,22.4014,22.3642,22.4014,42200.0
2007-03-20 11:20:00,60.18,60.18,60.09,60.1,37600.0,22.3977,22.3977,22.3642,22.3679,37600.0
2007-03-20 11:30:00,60.09,60.1,60.04,60.04,29500.0,22.3642,22.3679,22.3456,22.3456,29500.0
2007-03-20 11:40:00,60.04,60.15,60.03,60.12,51400.0,22.3456,22.3865,22.3419,22.3754,51400.0
2007-03-20 11:50:00,60.12,60.18,60.12,60.18,61000.0,22.3754,22.3977,22.3754,22.3977,61000.0
2007-03-20 12:00:00,60.17,60.18,60.1,60.1,34200.0,22.394,22.3977,22.3679,22.3679,34200.0
2007-03-20 12:10:00,60.1,60.19,60.09,60.17,39800.0,22.3679,22.4014,22.3642,22.394,39800.0
2007-03-20 12:20:00,60.18,60.23,60.17,60.23,31200.0,22.3977,22.4163,22.394,22.4163,31200.0
2007-03-20 12:30:00,60.24,60.28,60.0,60.02,69200.0,22.42,22.4349,22.3307,22.3382,69200.0
2007-03-20 12:40:00,60.02,60.08,59.94,59.96,49400.0,22.3382,22.3605,22.3084,22.3158,49400.0
2007-03-20 12:50:00,59.97,60.05,59.96,60.01,39700.0,22.3196,22.3493,22.3158,22.3344,39700.0
2007-03-20 13:00:00,60.02,60.2,60.0,60.13,26700.0,22.3382,22.4052,22.3307,22.3791,26700.0
2007-03-20 13:10:00,60.14,60.14,60.0,60.03,53700.0,22.3828,22.3828,22.3307,22.3419,53700.0
2007-03-20 13:20:00,60.03,60.07,60.0,60.05,64500.0,22.3419,22.3568,22.3307,22.3493,64500.0
2007-03-20 13:30:00,60.05,60.08,60.01,60.02,27500.0,22.3493,22.3605,22.3344,22.3382,27500.0
2007-03-20 13:40:00,60.03,60.14,60.03,60.13,40000.0,22.3419,22.3828,22.3419,22.3791,40000.0
2007-03-20 13:50:00,60.13,60.13,60.06,60.11,35300.0,22.3791,22.3791,22.3531,22.3717,35300.0
2007-03-20 14:00:00,60.12,60.17,60.09,60.17,25600.0,22.3754,22.394,22.3642,22.394,25600.0
2007-03-20 14:10:00,60.17,60.2,60.17,60.19,38700.0,22.394,22.4052,22.394,22.4014,38700.0
2007-03-20 14:20:00,60.2,60.29,60.18,60.18,80000.0,22.4052,22.4387,22.3977,22.3977,80000.0
2007-03-20 14:30:00,60.18,60.21,60.09,60.13,40000.0,22.3977,22.4089,22.3642,22.3791,40000.0
2007-03-20 14:40:00,60.12,60.21,60.07,60.19,49200.0,22.3754,22.4089,22.3568,22.4014,49200.0
2007-03-20 14:50:00,60.19,60.21,60.15,60.16,33500.0,22.4014,22.4089,22.3865,22.3903,33500.0
2007-03-20 15:00:00,60.16,60.25,60.16,60.25,76700.0,22.3903,22.4238,22.3903,22.4238,76700.0
2007-03-20 15:10:00,60.24,60.29,60.23,60.24,50100.0,22.42,22.4387,22.4163,22.42,50100.0
2007-03-20 15:20:00,60.23,60.25,60.17,60.17,47200.0,22.4163,22.4238,22.394,22.394,47200.0
2007-03-20 15:30:00,60.17,60.29,60.17,60.28,82400.0,22.394,22.4387,22.394,22.4349,82400.0
2007-03-20 15:40:00,60.29,60.31,60.21,60.31,89300.0,22.4387,22.4461,22.4089,22.4461,89300.0
2007-03-20 15:50:00,60.31,60.31,60.19,60.28,109100.0,22.4461,22.4461,22.4014,22.4349,109100.0
2007-03-21 09:30:00,60.77,60.78,60.61,60.61,191300.0,22.6173,22.621,22.5577,22.5577,191300.0
2007-03-21 09:40:00,60.62,60.7,60.57,60.61,91700.0,22.5615,22.5912,22.5429,22.5577,91700.0
2007-03-21 09:50:00,60.62,60.71,60.61,60.62,55500.0,22.5615,22.595,22.5577,22.5615,55500.0
2007-03-21 10:00:00,60.62,60.76,60.61,60.76,59000.0,22.5615,22.6136,22.5577,22.6136,59000.0
2007-03-21 10:10:00,60.76,60.83,60.75,60.76,89600.0,22.6136,22.6396,22.6099,22.6136,89600.0
2007-03-21 10:20:00,60.77,60.83,60.75,60.79,68400.0,22.6173,22.6396,22.6099,22.6247,68400.0
2007-03-21 10:30:00,60.78,60.85,60.6,60.61,147400.0,22.621,22.6471,22.554,22.5577,147400.0
2007-03-21 10:40:00,60.61,60.66,60.58,60.58,80200.0,22.5577,22.5764,22.5466,22.5466,80200.0
2007-03-21 10:50:00,60.57,60.68,60.5,60.56,63700.0,22.5429,22.5838,22.5168,22.5391,63700.0
2007-03-21 11:00:00,60.58,60.69,60.58,60.61,45000.0,22.5466,22.5875,22.5466,22.5577,45000.0
2007-03-21 11:10:00,60.61,60.64,60.55,60.61,72900.0,22.5577,22.5689,22.5354,22.5577,72900.0
2007-03-21 11:20:00,60.62,60.9,60.58,60.84,178100.0,22.5615,22.6657,22.5466,22.6434,178100.0
2007-03-21 11:30:00,60.84,60.91,60.82,60.84,101000.0,22.6434,22.6694,22.6359,22.6434,101000.0
2007-03-21 11:40:00,60.84,60.91,60.8,60.89,55900.0,22.6434,22.6694,22.6285,22.662,55900.0
2007-03-21 11:50:00,60.9,60.91,60.8,60.81,26600.0,22.6657,22.6694,22.6285,22.6322,26600.0
2007-03-21 12:00:00,60.81,60.82,60.7,60.71,64300.0,22.6322,22.6359,22.5912,22.595,64300.0
2007-03-21 12:10:00,60.72,60.79,60.7,60.78,55100.0,22.5987,22.6247,22.5912,22.621,55100.0
2007-03-21 12:20:00,60.78,60.8,60.71,60.77,32800.0,22.621,22.6285,22.595,22.6173,32800.0
2007-03-21 12:30:00,60.76,60.81,60.75,60.75,22200.0,22.6136,22.6322,22.6099,22.6099,22200.0
2007-03-21 12:40:00,60.75,60.8,60.71,60.8,22600.0,22.6099,22.6285,22.595,22.6285,22600.0
2007-03-21 12:50:00,60.78,60.81,60.78,60.81,4500.0,22.621,22.6322,22.621,22.6322,4500.0
2007-03-21 13:00:00,60.81,60.82,60.79,60.81,10600.0,22.6322,22.6359,22.6247,22.6322,10600.0
2007-03-21 13:10:00,60.81,60.84,60.81,60.84,14300.0,22.6322,22.6434,22.6322,22.6434,14300.0
2007-03-21 13:20:00,60.82,60.84,60.81,60.82,13700.0,22.6359,22.6434,22.6322,22.6359,13700.0
2007-03-21 13:30:00,60.82,60.83,60.81,60.82,12400.0,22.6359,22.6396,22.6322,22.6359,12400.0
2007-03-21 13:40:00,60.82,60.9,60.82,60.9,46500.0,22.6359,22.6657,22.6359,22.6657,46500.0
2007-03-21 13:50:00,60.9,60.93,60.86,60.88,33400.0,22.6657,22.6768,22.6508,22.6582,33400.0
2007-03-21 14:00:00,60.87,60.9,60.82,60.85,48600.0,22.6545,22.6657,22.6359,22.6471,48600.0
2007-03-21 14:10:00,60.84,61.05,60.78,60.9,177200.0,22.6434,22.7215,22.621,22.6657,177200.0
2007-03-21 14:20:00,60.9,61.26,60.89,61.22,299800.0,22.6657,22.7997,22.662,22.7848,299800.0
2007-03-21 14:30:00,61.22,61.3,61.2,61.25,127400.0,22.7848,22.8146,22.7773,22.7959,127400.0
2007-03-21 14:40:00,61.24,61.4,61.23,61.32,137400.0,22.7922,22.8518,22.7885,22.822,137400.0
2007-03-21 14:50:00,61.32,61.53,61.29,61.51,119300.0,22.822,22.9002,22.8108,22.8927,119300.0
2007-03-21 15:00:00,61.5,61.68,61.38,61.38,131800.0,22.889,22.956,22.8443,22.8443,131800.0
2007-03-21 15:10:00,61.38,61.38,61.25,61.25,175900.0,22.8443,22.8443,22.7959,22.7959,175900.0
2007-03-21 15:20:00,61.25,61.39,61.24,61.34,97600.0,22.7959,22.848,22.7922,22.8294,97600.0
2007-03-21 15:30:00,61.36,61.45,61.33,61.38,123900.0,22.8369,22.8704,22.8257,22.8443,123900.0
2007-03-21 15:40:00,61.38,61.45,61.38,61.4,95900.0,22.8443,22.8704,22.8443,22.8518,95900.0
2007-03-21 15:50:00,61.39,61.49,61.36,61.48,173200.0,22.848,22.8853,22.8369,22.8815,173200.0
2007-03-22 09:30:00,61.78,61.78,61.64,61.75,149500.0,22.9932,22.9932,22.9411,22.982,149500.0
2007-03-22 09:40:00,61.74,61.9,61.67,61.69,140100.0,22.9783,23.0379,22.9523,22.9597,140100.0
2007-03-22 09:50:00,61.67,61.76,61.66,61.73,110100.0,22.9523,22.9858,22.9485,22.9746,110100.0
2007-03-22 10:00:00,61.73,61.87,61.68,61.86,101300.0,22.9746,23.0267,22.956,23.023,101300.0
2007-03-22 10:10:00,61.85,62.0,61.84,61.96,183300.0,23.0193,23.0751,23.0155,23.0602,183300.0
2007-03-22 10:20:00,61.97,62.06,61.94,61.97,168400.0,23.0639,23.0974,23.0527,23.0639,168400.0
2007-03-22 10:30:00,61.98,62.01,61.87,62.0,216800.0,23.0676,23.0788,23.0267,23.0751,216800.0
2007-03-22 10:40:00,62.0,62.15,61.99,62.12,180600.0,23.0751,23.1309,23.0714,23.1197,180600.0
2007-03-22 10:50:00,62.12,62.13,62.0,62.0,70800.0,23.1197,23.1235,23.0751,23.0751,70800.0
2007-03-22 11:00:00,61.99,62.03,61.88,61.94,125200.0,23.0714,23.0862,23.0304,23.0527,125200.0
2007-03-22 11:10:00,61.94,62.04,61.93,62.04,66700.0,23.0527,23.09,23.049,23.09,66700.0
2007-03-22 11:20:00,62.04,62.18,62.04,62.17,215000.0,23.09,23.1421,23.09,23.1383,215000.0
2007-03-22 11:30:00,62.17,62.28,62.16,62.25,183300.0,23.1383,23.1793,23.1346,23.1681,183300.0
2007-03-22 11:40:00,62.25,62.29,62.19,62.2,91100.0,23.1681,23.183,23.1458,23.1495,91100.0
2007-03-22 11:50:00,62.21,62.37,62.18,62.35,59300.0,23.1532,23.2128,23.1421,23.2053,59300.0
2007-03-22 12:00:00,62.35,62.61,62.33,62.6,197900.0,23.2053,23.3021,23.1979,23.2984,197900.0
2007-03-22 12:10:00,62.6,62.72,62.58,62.65,153500.0,23.2984,23.343,23.2909,23.317,153500.0
2007-03-22 12:20:00,62.66,62.66,62.45,62.47,63700.0,23.3207,23.3207,23.2426,23.25,63700.0
2007-03-22 12:30:00,62.49,62.52,62.33,62.39,108400.0,23.2574,23.2686,23.1979,23.2202,108400.0
2007-03-22 12:40:00,62.4,62.5,62.37,62.41,51900.0,23.2239,23.2612,23.2128,23.2277,51900.0
2007-03-22 12:50:00,62.41,62.43,62.33,62.34,40300.0,23.2277,23.2351,23.1979,23.2016,40300.0
2007-03-22 13:00:00,62.35,62.44,62.28,62.28,60900.0,23.2053,23.2388,23.1793,23.1793,60900.0
2007-03-22 13:10:00,62.29,62.32,62.27,62.27,11100.0,23.183,23.1942,23.1756,23.1756,11100.0
2007-03-22 13:20:00,62.28,62.29,62.21,62.23,46000.0,23.1793,23.183,23.1532,23.1607,46000.0
2007-03-22 13:30:00,62.24,62.25,62.16,62.23,66400.0,23.1644,23.1681,23.1346,23.1607,66400.0
2007-03-22 13:40:00,62.24,62.24,62.15,62.17,47700.0,23.1644,23.1644,23.1309,23.1383,47700.0
2007-03-22 13:50:00,62.16,62.16,62.11,62.14,33300.0,23.1346,23.1346,23.116,23.1272,33300.0
2007-03-22 14:00:00,62.15,62.27,62.15,62.24,61400.0,23.1309,23.1756,23.1309,23.1644,61400.0
2007-03-22 14:10:00,62.22,62.35,62.2,62.28,47200.0,23.157,23.2053,23.1495,23.1793,47200.0
2007-03-22 14:20:00,62.27,62.32,62.2,62.23,91000.0,23.1756,23.1942,23.1495,23.1607,91000.0
2007-03-22 14:30:00,62.24,62.28,62.18,62.24,49400.0,23.1644,23.1793,23.1421,23.1644,49400.0
2007-03-22 14:40:00,62.24,62.36,62.24,62.35,41100.0,23.1644,23.2091,23.1644,23.2053,41100.0
2007-03-22 14:50:00,62.35,62.38,62.24,62.29,112800.0,23.2053,23.2165,23.1644,23.183,112800.0
2007-03-22 15:00:00,62.27,62.29,62.15,62.15,73700.0,23.1756,23.183,23.1309,23.1309,73700.0
2007-03-22 15:10:00,62.16,62.17,62.1,62.12,44800.0,23.1346,23.1383,23.1123,23.1197,44800.0
2007-03-22 15:20:00,62.11,62.16,62.09,62.15,76200.0,23.116,23.1346,23.1086,23.1309,76200.0
2007-03-22 15:30:00,62.15,62.18,62.09,62.13,148900.0,23.1309,23.1421,23.1086,23.1235,148900.0
2007-03-22 15:40:00,62.14,62.14,62.05,62.11,135500.0,23.1272,23.1272,23.0937,23.116,135500.0
2007-03-22 15:50:00,62.11,62.26,62.1,62.26,250400.0,23.116,23.1718,23.1123,23.1718,250400.0
2007-03-23 09:30:00,63.18,63.25,63.1,63.22,327400.0,23.5142,23.5403,23.4845,23.5291,327400.0
2007-03-23 09:40:00,63.23,63.39,63.21,63.39,236300.0,23.5329,23.5924,23.5254,23.5924,236300.0
2007-03-23 09:50:00,63.38,63.42,63.33,63.41,147600.0,23.5887,23.6036,23.5701,23.5998,147600.0
2007-03-23 10:00:00,63.42,63.5,63.35,63.46,143300.0,23.6036,23.6333,23.5775,23.6185,143300.0
2007-03-23 10:10:00,63.47,63.54,63.36,63.36,154300.0,23.6222,23.6482,23.5812,23.5812,154300.0
2007-03-23 10:20:00,63.37,63.45,63.23,63.33,98300.0,23.585,23.6147,23.5329,23.5701,98300.0
2007-03-23 10:30:00,63.33,63.36,63.26,63.28,158900.0,23.5701,23.5812,23.544,23.5515,158900.0
2007-03-23 10:40:00,63.27,63.28,63.12,63.16,132300.0,23.5477,23.5515,23.4919,23.5068,132300.0
2007-03-23 10:50:00,63.17,63.33,63.15,63.31,157300.0,23.5105,23.5701,23.5031,23.5626,157300.0
2007-03-23 11:00:00,63.3,63.35,63.25,63.32,91300.0,23.5589,23.5775,23.5403,23.5664,91300.0
2007-03-23 11:10:00,63.33,63.57,63.33,63.56,165400.0,23.5701,23.6594,23.5701,23.6557,165400.0
2007-03-23 11:20:00,63.55,63.62,63.5,63.62,155400.0,23.652,23.678,23.6333,23.678,155400.0
2007-03-23 11:30:00,63.62,63.79,63.62,63.73,166200.0,23.678,23.7413,23.678,23.7189,166200.0
2007-03-23 11:40:00,63.72,63.77,63.64,63.71,214400.0,23.7152,23.7338,23.6855,23.7115,214400.0
2007-03-23 11:50:00,63.72,63.75,63.61,63.63,67600.0,23.7152,23.7264,23.6743,23.6817,67600.0
2007-03-23 12:00:00,63.64,63.72,63.57,63.72,86100.0,23.6855,23.7152,23.6594,23.7152,86100.0
2007-03-23 12:10:00,63.72,64.0,63.72,63.96,330600.0,23.7152,23.8194,23.7152,23.8045,330600.0
2007-03-23 12:20:00,63.96,64.08,63.9,64.0,197300.0,23.8045,23.8492,23.7822,23.8194,197300.0
2007-03-23 12:30:00,64.0,64.0,63.81,63.9,130500.0,23.8194,23.8194,23.7487,23.7822,130500.0
2007-03-23 12:40:00,63.9,63.92,63.88,63.9,109700.0,23.7822,23.7897,23.7748,23.7822,109700.0
2007-03-23 12:50:00,63.91,63.91,63.86,63.91,90700.0,23.7859,23.7859,23.7673,23.7859,90700.0
2007-03-23 13:00:00,63.9,63.92,63.85,63.86,71500.0,23.7822,23.7897,23.7636,23.7673,71500.0
2007-03-23 13:10:00,63.86,63.86,63.64,63.65,106300.0,23.7673,23.7673,23.6855,23.6892,106300.0
2007-03-23 13:20:00,63.64,63.79,63.61,63.72,79300.0,23.6855,23.7413,23.6743,23.7152,79300.0
2007-03-23 13:30:00,63.73,63.75,63.55,63.57,76700.0,23.7189,23.7264,23.652,23.6594,76700.0
2007-03-23 13:40:00,63.58,63.67,63.53,63.63,50000.0,23.6631,23.6966,23.6445,23.6817,50000.0
2007-03-23 13:50:00,63.63,63.65,63.56,63.56,52200.0,23.6817,23.6892,23.6557,23.6557,52200.0
2007-03-23 14:00:00,63.57,63.6,63.54,63.59,33700.0,23.6594,23.6706,23.6482,23.6668,33700.0
2007-03-23 14:10:00,63.59,63.64,63.55,63.58,73200.0,23.6668,23.6855,23.652,23.6631,73200.0
2007-03-23 14:20:00,63.58,63.61,63.55,63.57,61000.0,23.6631,23.6743,23.652,23.6594,61000.0
2007-03-23 14:30:00,63.57,63.6,63.41,63.56,133100.0,23.6594,23.6706,23.5998,23.6557,133100.0
2007-03-23 14:40:00,63.57,63.57,63.53,63.56,97800.0,23.6594,23.6594,23.6445,23.6557,97800.0
2007-03-23 14:50:00,63.56,63.62,63.55,63.59,105700.0,23.6557,23.678,23.652,23.6668,105700.0
2007-03-23 15:00:00,63.59,63.6,63.57,63.58,62600.0,23.6668,23.6706,23.6594,23.6631,62600.0
2007-03-23 15:10:00,63.59,63.64,63.57,63.64,113500.0,23.6668,23.6855,23.6594,23.6855,113500.0
2007-03-23 15:20:00,63.65,63.74,63.63,63.74,180200.0,23.6892,23.7227,23.6817,23.7227,180200.0
2007-03-23 15:30:00,63.73,63.74,63.64,63.65,81100.0,23.7189,23.7227,23.6855,23.6892,81100.0
2007-03-23 15:40:00,63.66,63.66,63.58,63.62,139900.0,23.6929,23.6929,23.6631,23.678,139900.0
2007-03-23 15:50:00,63.63,63.78,63.61,63.7,184800.0,23.6817,23.7376,23.6743,23.7078,184800.0
2007-03-26 09:30:00,64.57,64.6,64.48,64.51,291800.0,24.0316,24.0427,23.9981,24.0092,291800.0
2007-03-26 09:40:00,64.51,64.51,64.39,64.39,166200.0,24.0092,24.0092,23.9646,23.9646,166200.0
2007-03-26 09:50:00,64.39,64.49,64.37,64.45,213300.0,23.9646,24.0018,23.9571,23.9869,213300.0
2007-03-26 10:00:00,64.45,64.48,64.29,64.34,395400.0,23.9869,23.9981,23.9274,23.946,395400.0
2007-03-26 10:10:00,64.34,64.34,64.14,64.22,141000.0,23.946,23.946,23.8715,23.9013,141000.0
2007-03-26 10:20:00,64.23,64.23,64.0,64.02,228700.0,23.905,23.905,23.8194,23.8269,228700.0
2007-03-26 10:30:00,64.0,64.13,63.99,64.07,232200.0,23.8194,23.8678,23.8157,23.8455,232200.0
2007-03-26 10:40:00,64.08,64.17,64.06,64.1,179200.0,23.8492,23.8827,23.8418,23.8567,179200.0
2007-03-26 10:50:00,64.12,64.19,64.07,64.14,126000.0,23.8641,23.8901,23.8455,23.8715,126000.0
2007-03-26 11:00:00,64.14,64.18,64.02,64.17,171800.0,23.8715,23.8864,23.8269,23.8827,171800.0
2007-03-26 11:10:00,64.18,64.18,64.06,64.13,89300.0,23.8864,23.8864,23.8418,23.8678,89300.0
2007-03-26 11:20:00,64.13,64.23,64.1,64.19,83300.0,23.8678,23.905,23.8567,23.8901,83300.0
2007-03-26 11:30:00,64.19,64.23,64.06,64.17,120200.0,23.8901,23.905,23.8418,23.8827,120200.0
2007-03-26 11:40:00,64.18,64.18,64.08,64.1,48900.0,23.8864,23.8864,23.8492,23.8567,48900.0
2007-03-26 11:50:00,64.1,64.1,64.03,64.04,75000.0,23.8567,23.8567,23.8306,23.8343,75000.0
2007-03-26 12:00:00,64.06,64.13,64.01,64.05,50900.0,23.8418,23.8678,23.8232,23.838,50900.0
2007-03-26 12:10:00,64.05,64.13,64.04,64.11,48700.0,23.838,23.8678,23.8343,23.8604,48700.0
2007-03-26 12:20:00,64.13,64.26,64.12,64.15,61800.0,23.8678,23.9162,23.8641,23.8753,61800.0
2007-03-26 12:30:00,64.15,64.17,64.11,64.13,48100.0,23.8753,23.8827,23.8604,23.8678,48100.0
2007-03-26 12:40:00,64.13,64.25,64.09,64.22,48300.0,23.8678,23.9125,23.8529,23.9013,48300.0
2007-03-26 12:50:00,64.22,64.23,64.13,64.13,72700.0,23.9013,23.905,23.8678,23.8678,72700.0
2007-03-26 13:00:00,64.13,64.19,64.13,64.15,35800.0,23.8678,23.8901,23.8678,23.8753,35800.0
2007-03-26 13:10:00,64.16,64.17,64.13,64.13,39200.0,23.879,23.8827,23.8678,23.8678,39200.0
2007-03-26 13:20:00,64.13,64.21,64.11,64.12,27600.0,23.8678,23.8976,23.8604,23.8641,27600.0
2007-03-26 13:30:00,64.12,64.19,64.09,64.09,71500.0,23.8641,23.8901,23.8529,23.8529,71500.0
2007-03-26 13:40:00,64.09,64.16,64.06,64.15,44400.0,23.8529,23.879,23.8418,23.8753,44400.0
2007-03-26 13:50:00,64.15,64.24,64.12,64.2,42800.0,23.8753,23.9088,23.8641,23.8939,42800.0
2007-03-26 14:00:00,64.2,64.27,64.19,64.23,95000.0,23.8939,23.9199,23.8901,23.905,95000.0
2007-03-26 14:10:00,64.23,64.31,64.23,64.31,71700.0,23.905,23.9348,23.905,23.9348,71700.0
2007-03-26 14:20:00,64.31,64.35,64.28,64.31,63200.0,23.9348,23.9497,23.9236,23.9348,63200.0
2007-03-26 14:30:00,64.3,64.34,64.28,64.29,62600.0,23.9311,23.946,23.9236,23.9274,62600.0
2007-03-26 14:40:00,64.28,64.29,64.22,64.27,91300.0,23.9236,23.9274,23.9013,23.9199,91300.0
2007-03-26 14:50:00,64.26,64.27,64.22,64.24,70400.0,23.9162,23.9199,23.9013,23.9088,70400.0
2007-03-26 15:00:00,64.24,64.3,64.23,64.27,109700.0,23.9088,23.9311,23.905,23.9199,109700.0
2007-03-26 15:10:00,64.27,64.3,64.24,64.29,73200.0,23.9199,23.9311,23.9088,23.9274,73200.0
2007-03-26 15:20:00,64.3,64.39,64.26,64.39,113300.0,23.9311,23.9646,23.9162,23.9646,113300.0
2007-03-26 15:30:00,64.39,64.39,64.28,64.29,57500.0,23.9646,23.9646,23.9236,23.9274,57500.0
2007-03-26 15:40:00,64.28,64.46,64.28,64.43,132100.0,23.9236,23.9906,23.9236,23.9795,132100.0
2007-03-26 15:50:00,64.43,64.49,64.35,64.37,137400.0,23.9795,24.0018,23.9497,23.9571,137400.0
2007-03-27 09:30:00,64.19,64.24,64.02,64.15,198500.0,23.8901,23.9088,23.8269,23.8753,198500.0
2007-03-27 09:40:00,64.16,64.16,64.05,64.15,243700.0,23.879,23.879,23.838,23.8753,243700.0
2007-03-27 09:50:00,64.14,64.18,64.04,64.11,129000.0,23.8715,23.8864,23.8343,23.8604,129000.0
2007-03-27 10:00:00,64.1,64.17,63.95,63.95,210400.0,23.8567,23.8827,23.8008,23.8008,210400.0
2007-03-27 10:10:00,63.97,64.01,63.93,63.97,94500.0,23.8083,23.8232,23.7934,23.8083,94500.0
2007-03-27 10:20:00,63.97,64.15,63.97,64.15,155000.0,23.8083,23.8753,23.8083,23.8753,155000.0
2007-03-27 10:30:00,64.17,64.2,64.13,64.18,180700.0,23.8827,23.8939,23.8678,23.8864,180700.0
2007-03-27 10:40:00,64.15,64.33,64.15,64.32,140900.0,23.8753,23.9423,23.8753,23.9385,140900.0
2007-03-27 10:50:00,64.33,64.45,64.27,64.28,95200.0,23.9423,23.9869,23.9199,23.9236,95200.0
2007-03-27 11:00:00,64.27,64.31,64.21,64.23,124100.0,23.9199,23.9348,23.8976,23.905,124100.0
2007-03-27 11:10:00,64.23,64.23,64.16,64.17,77700.0,23.905,23.905,23.879,23.8827,77700.0
2007-03-27 11:20:00,64.16,64.26,64.14,64.2,149100.0,23.879,23.9162,23.8715,23.8939,149100.0
2007-03-27 11:30:00,64.19,64.2,64.11,64.11,79700.0,23.8901,23.8939,23.8604,23.8604,79700.0
2007-03-27 11:40:00,64.1,64.1,64.07,64.07,52600.0,23.8567,23.8567,23.8455,23.8455,52600.0
2007-03-27 11:50:00,64.09,64.1,64.0,64.03,46700.0,23.8529,23.8567,23.8194,23.8306,46700.0
2007-03-27 12:00:00,64.04,64.04,63.97,64.03,70700.0,23.8343,23.8343,23.8083,23.8306,70700.0
2007-03-27 12:10:00,64.04,64.08,63.97,64.0,46400.0,23.8343,23.8492,23.8083,23.8194,46400.0
2007-03-27 12:20:00,64.01,64.01,63.92,63.93,72700.0,23.8232,23.8232,23.7897,23.7934,72700.0
2007-03-27 12:30:00,63.94,64.08,63.93,64.01,65600.0,23.7971,23.8492,23.7934,23.8232,65600.0
2007-03-27 12:40:00,64.03,64.06,63.99,64.04,26200.0,23.8306,23.8418,23.8157,23.8343,26200.0
2007-03-27 12:50:00,64.04,64.09,64.02,64.02,59200.0,23.8343,23.8529,23.8269,23.8269,59200.0
2007-03-27 13:00:00,64.03,64.08,64.02,64.08,24900.0,23.8306,23.8492,23.8269,23.8492,24900.0
2007-03-27 13:10:00,64.08,64.19,64.05,64.18,51300.0,23.8492,23.8901,23.838,23.8864,51300.0
2007-03-27 13:20:00,64.18,64.2,64.11,64.11,21900.0,23.8864,23.8939,23.8604,23.8604,21900.0
2007-03-27 13:30:00,64.11,64.11,64.06,64.07,15300.0,23.8604,23.8604,23.8418,23.8455,15300.0
2007-03-27 13:40:00,64.06,64.14,64.06,64.14,15200.0,23.8418,23.8715,23.8418,23.8715,15200.0
2007-03-27 13:50:00,64.14,64.18,64.11,64.12,47100.0,23.8715,23.8864,23.8604,23.8641,47100.0
2007-03-27 14:00:00,64.12,64.16,64.04,64.07,31600.0,23.8641,23.879,23.8343,23.8455,31600.0
2007-03-27 14:10:00,64.04,64.13,64.04,64.08,22000.0,23.8343,23.8678,23.8343,23.8492,22000.0
2007-03-27 14:20:00,64.09,64.1,63.98,64.02,53200.0,23.8529,23.8567,23.812,23.8269,53200.0
2007-03-27 14:30:00,64.02,64.08,64.0,64.03,38600.0,23.8269,23.8492,23.8194,23.8306,38600.0
2007-03-27 14:40:00,64.04,64.07,64.02,64.05,26000.0,23.8343,23.8455,23.8269,23.838,26000.0
2007-03-27 14:50:00,64.04,64.13,64.03,64.11,42800.0,23.8343,23.8678,23.8306,23.8604,42800.0
2007-03-27 15:00:00,64.11,64.14,64.05,64.12,56800.0,23.8604,23.8715,23.838,23.8641,56800.0
2007-03-27 15:10:00,64.12,64.25,64.12,64.2,78200.0,23.8641,23.9125,23.8641,23.8939,78200.0
2007-03-27 15:20:00,64.2,64.24,64.15,64.2,64800.0,23.8939,23.9088,23.8753,23.8939,64800.0
2007-03-27 15:30:00,64.21,64.27,64.21,64.25,109200.0,23.8976,23.9199,23.8976,23.9125,109200.0
2007-03-27 15:40:00,64.25,64.25,64.22,64.23,64400.0,23.9125,23.9125,23.9013,23.905,64400.0
2007-03-27 15:50:00,64.21,64.26,64.15,64.15,95200.0,23.8976,23.9162,23.8753,23.8753,95200.0
2007-03-28 09:30:00,65.26,65.27,65.11,65.21,590600.0,24.2884,24.2921,24.2326,24.2698,590600.0
2007-03-28 09:40:00,65.21,65.32,65.12,65.31,266100.0,24.2698,24.3107,24.2363,24.307,266100.0
2007-03-28 09:50:00,65.31,65.33,65.15,65.16,159900.0,24.307,24.3144,24.2474,24.2512,159900.0
2007-03-28 10:00:00,65.15,65.31,65.15,65.31,209800.0,24.2474,24.307,24.2474,24.307,209800.0
2007-03-28 10:10:00,65.31,65.37,65.27,65.35,225400.0,24.307,24.3293,24.2921,24.3219,225400.0
2007-03-28 10:20:00,65.36,65.4,65.35,65.35,98400.0,24.3256,24.3405,24.3219,24.3219,98400.0
2007-03-28 10:30:00,65.35,65.35,65.18,65.27,380400.0,24.3219,24.3219,24.2586,24.2921,380400.0
2007-03-28 10:40:00,65.28,65.28,64.96,65.01,645400.0,24.2958,24.2958,24.1767,24.1953,645400.0
2007-03-28 10:50:00,65.02,65.18,64.98,65.11,334500.0,24.1991,24.2586,24.1842,24.2326,334500.0
2007-03-28 11:00:00,65.1,65.19,65.01,65.16,222300.0,24.2288,24.2623,24.1953,24.2512,222300.0
2007-03-28 11:10:00,65.16,65.2,65.1,65.18,174000.0,24.2512,24.266,24.2288,24.2586,174000.0
2007-03-28 11:20:00,65.18,65.24,65.04,65.04,138400.0,24.2586,24.2809,24.2065,24.2065,138400.0
2007-03-28 11:30:00,65.06,65.12,64.95,65.09,108900.0,24.2139,24.2363,24.173,24.2251,108900.0
2007-03-28 11:40:00,65.09,65.1,65.07,65.08,96800.0,24.2251,24.2288,24.2177,24.2214,96800.0
2007-03-28 11:50:00,65.09,65.1,65.04,65.04,128600.0,24.2251,24.2288,24.2065,24.2065,128600.0
2007-03-28 12:00:00,65.05,65.24,65.04,65.2,131800.0,24.2102,24.2809,24.2065,24.266,131800.0
2007-03-28 12:10:00,65.18,65.24,65.11,65.24,80200.0,24.2586,24.2809,24.2326,24.2809,80200.0
2007-03-28 12:20:00,65.25,65.25,65.14,65.15,84200.0,24.2847,24.2847,24.2437,24.2474,84200.0
2007-03-28 12:30:00,65.16,65.18,65.13,65.16,53500.0,24.2512,24.2586,24.24,24.2512,53500.0
2007-03-28 12:40:00,65.16,65.16,65.11,65.12,47700.0,24.2512,24.2512,24.2326,24.2363,47700.0
2007-03-28 12:50:00,65.12,65.13,65.07,65.08,61200.0,24.2363,24.24,24.2177,24.2214,61200.0
2007-03-28 13:00:00,65.08,65.08,65.02,65.02,117100.0,24.2214,24.2214,24.1991,24.1991,117100.0
2007-03-28 13:10:00,65.02,65.04,65.0,65.03,71900.0,24.1991,24.2065,24.1916,24.2028,71900.0
2007-03-28 13:20:00,65.03,65.07,65.03,65.03,63600.0,24.2028,24.2177,24.2028,24.2028,63600.0
2007-03-28 13:30:00,65.04,65.04,65.03,65.04,85600.0,24.2065,24.2065,24.2028,24.2065,85600.0
2007-03-28 13:40:00,65.04,65.06,65.03,65.05,256600.0,24.2065,24.2139,24.2028,24.2102,256600.0
2007-03-28 13:50:00,65.04,65.04,64.87,64.89,133400.0,24.2065,24.2065,24.1432,24.1507,133400.0
2007-03-28 14:00:00,64.89,64.95,64.86,64.86,65700.0,24.1507,24.173,24.1395,24.1395,65700.0
2007-03-28 14:10:00,64.86,64.87,64.78,64.86,119300.0,24.1395,24.1432,24.1097,24.1395,119300.0
2007-03-28 14:20:00,64.86,64.87,64.76,64.83,57500.0,24.1395,24.1432,24.1023,24.1283,57500.0
2007-03-28 14:30:00,64.83,64.83,64.78,64.83,46400.0,24.1283,24.1283,24.1097,24.1283,46400.0
2007-03-28 14:40:00,64.82,64.83,64.76,64.76,37700.0,24.1246,24.1283,24.1023,24.1023,37700.0
2007-03-28 14:50:00,64.76,64.76,64.66,64.72,100500.0,24.1023,24.1023,24.0651,24.0874,100500.0
2007-03-28 15:00:00,64.73,64.87,64.73,64.79,119100.0,24.0911,24.1432,24.0911,24.1135,119100.0
2007-03-28 15:10:00,64.79,64.8,64.74,64.8,57800.0,24.1135,24.1172,24.0948,24.1172,57800.0
2007-03-28 15:20:00,64.79,64.89,64.75,64.84,149600.0,24.1135,24.1507,24.0986,24.1321,149600.0
2007-03-28 15:30:00,64.83,64.92,64.82,64.91,109800.0,24.1283,24.1618,24.1246,24.1581,109800.0
2007-03-28 15:40:00,64.92,64.92,64.84,64.85,110500.0,24.1618,24.1618,24.1321,24.1358,110500.0
2007-03-28 15:50:00,64.86,64.86,64.69,64.7,173400.0,24.1395,24.1395,24.0762,24.08,173400.0
2007-03-29 09:30:00,65.75,65.76,65.54,65.56,382000.0,24.4707,24.4745,24.3926,24.4,382000.0
2007-03-29 09:40:00,65.55,65.6,65.51,65.6,236800.0,24.3963,24.4149,24.3814,24.4149,236800.0
2007-03-29 09:50:00,65.61,65.63,65.5,65.55,218300.0,24.4186,24.4261,24.3777,24.3963,218300.0
2007-03-29 10:00:00,65.55,65.61,65.5,65.61,227300.0,24.3963,24.4186,24.3777,24.4186,227300.0
2007-03-29 10:10:00,65.6,65.79,65.59,65.78,221500.0,24.4149,24.4856,24.4112,24.4819,221500.0
2007-03-29 10:20:00,65.78,65.84,65.71,65.78,246900.0,24.4819,24.5042,24.4559,24.4819,246900.0
2007-03-29 10:30:00,65.78,65.86,65.77,65.85,151700.0,24.4819,24.5117,24.4782,24.508,151700.0
2007-03-29 10:40:00,65.85,65.86,65.72,65.72,199900.0,24.508,24.5117,24.4596,24.4596,199900.0
2007-03-29 10:50:00,65.71,65.76,65.7,65.72,223600.0,24.4559,24.4745,24.4521,24.4596,223600.0
2007-03-29 11:00:00,65.73,65.84,65.7,65.8,170100.0,24.4633,24.5042,24.4521,24.4894,170100.0
2007-03-29 11:10:00,65.81,65.83,65.78,65.83,62000.0,24.4931,24.5005,24.4819,24.5005,62000.0
2007-03-29 11:20:00,65.82,65.85,65.74,65.75,143000.0,24.4968,24.508,24.467,24.4707,143000.0
2007-03-29 11:30:00,65.75,65.75,65.61,65.62,64700.0,24.4707,24.4707,24.4186,24.4224,64700.0
2007-03-29 11:40:00,65.63,65.63,65.44,65.44,110600.0,24.4261,24.4261,24.3554,24.3554,110600.0
2007-03-29 11:50:00,65.45,65.62,65.4,65.52,180200.0,24.3591,24.4224,24.3405,24.3851,180200.0
2007-03-29 12:00:00,65.5,65.7,65.5,65.69,69700.0,24.3777,24.4521,24.3777,24.4484,69700.0
2007-03-29 12:10:00,65.69,65.79,65.64,65.76,56300.0,24.4484,24.4856,24.4298,24.4745,56300.0
2007-03-29 12:20:00,65.76,65.77,65.64,65.7,68700.0,24.4745,24.4782,24.4298,24.4521,68700.0
2007-03-29 12:30:00,65.71,65.73,65.63,65.63,52500.0,24.4559,24.4633,24.4261,24.4261,52500.0
2007-03-29 12:40:00,65.64,65.69,65.62,65.68,71500.0,24.4298,24.4484,24.4224,24.4447,71500.0
2007-03-29 12:50:00,65.67,65.68,65.62,65.67,89900.0,24.441,24.4447,24.4224,24.441,89900.0
2007-03-29 13:00:00,65.67,65.67,65.58,65.6,102000.0,24.441,24.441,24.4075,24.4149,102000.0
2007-03-29 13:10:00,65.6,65.65,65.51,65.52,138200.0,24.4149,24.4335,24.3814,24.3851,138200.0
2007-03-29 13:20:00,65.52,65.61,65.49,65.6,158100.0,24.3851,24.4186,24.374,24.4149,158100.0
2007-03-29 13:30:00,65.6,65.65,65.55,65.57,77700.0,24.4149,24.4335,24.3963,24.4038,77700.0
2007-03-29 13:40:00,65.58,65.59,65.47,65.47,48100.0,24.4075,24.4112,24.3665,24.3665,48100.0
2007-03-29 13:50:00,65.48,65.49,65.4,65.43,44900.0,24.3703,24.374,24.3405,24.3517,44900.0
2007-03-29 14:00:00,65.42,65.5,65.38,65.48,62500.0,24.3479,24.3777,24.333,24.3703,62500.0
2007-03-29 14:10:00,65.47,65.51,65.44,65.49,54200.0,24.3665,24.3814,24.3554,24.374,54200.0
2007-03-29 14:20:00,65.49,65.57,65.42,65.44,65200.0,24.374,24.4038,24.3479,24.3554,65200.0
2007-03-29 14:30:00,65.42,65.42,65.32,65.4,50400.0,24.3479,24.3479,24.3107,24.3405,50400.0
2007-03-29 14:40:00,65.39,65.48,65.39,65.42,81900.0,24.3368,24.3703,24.3368,24.3479,81900.0
2007-03-29 14:50:00,65.43,65.48,65.41,65.45,75000.0,24.3517,24.3703,24.3442,24.3591,75000.0
2007-03-29 15:00:00,65.47,65.5,65.43,65.48,65900.0,24.3665,24.3777,24.3517,24.3703,65900.0
2007-03-29 15:10:00,65.48,65.63,65.47,65.63,126500.0,24.3703,24.4261,24.3665,24.4261,126500.0
2007-03-29 15:20:00,65.64,65.67,65.59,65.65,94700.0,24.4298,24.441,24.4112,24.4335,94700.0
2007-03-29 15:30:00,65.66,65.68,65.62,65.64,55300.0,24.4373,24.4447,24.4224,24.4298,55300.0
2007-03-29 15:40:00,65.64,65.8,65.63,65.74,203500.0,24.4298,24.4894,24.4261,24.467,203500.0
2007-03-29 15:50:00,65.74,65.8,65.64,65.74,198100.0,24.467,24.4894,24.4298,24.467,198100.0
2007-03-30 09:30:00,65.22,65.22,64.99,65.01,283500.0,24.2735,24.2735,24.1879,24.1953,283500.0
2007-03-30 09:40:00,65.0,65.2,65.0,65.07,230800.0,24.1916,24.266,24.1916,24.2177,230800.0
2007-03-30 09:50:00,65.07,65.12,65.01,65.05,135100.0,24.2177,24.2363,24.1953,24.2102,135100.0
2007-03-30 10:00:00,65.05,65.16,65.01,65.13,224700.0,24.2102,24.2512,24.1953,24.24,224700.0
2007-03-30 10:10:00,65.13,65.21,65.1,65.12,142500.0,24.24,24.2698,24.2288,24.2363,142500.0
2007-03-30 10:20:00,65.12,65.13,65.01,65.04,113800.0,24.2363,24.24,24.1953,24.2065,113800.0
2007-03-30 10:30:00,65.04,65.04,64.91,64.94,151900.0,24.2065,24.2065,24.1581,24.1693,151900.0
2007-03-30 10:40:00,64.95,64.97,64.84,64.96,93500.0,24.173,24.1804,24.1321,24.1767,93500.0
2007-03-30 10:50:00,64.95,65.05,64.88,65.04,92500.0,24.173,24.2102,24.147,24.2065,92500.0
2007-03-30 11:00:00,65.05,65.09,64.98,65.07,82000.0,24.2102,24.2251,24.1842,24.2177,82000.0
2007-03-30 11:10:00,65.06,65.08,64.98,65.06,152400.0,24.2139,24.2214,24.1842,24.2139,152400.0
2007-03-30 11:20:00,65.06,65.12,64.92,65.05,239300.0,24.2139,24.2363,24.1618,24.2102,239300.0
2007-03-30 11:30:00,65.05,65.15,65.02,65.09,115400.0,24.2102,24.2474,24.1991,24.2251,115400.0
2007-03-30 11:40:00,65.08,65.1,64.81,64.84,179900.0,24.2214,24.2288,24.1209,24.1321,179900.0
2007-03-30 11:50:00,64.84,65.0,64.83,65.0,166300.0,24.1321,24.1916,24.1283,24.1916,166300.0
2007-03-30 12:00:00,65.02,65.03,64.95,64.98,113600.0,24.1991,24.2028,24.173,24.1842,113600.0
2007-03-30 12:10:00,64.99,65.03,64.88,64.98,58100.0,24.1879,24.2028,24.147,24.1842,58100.0
2007-03-30 12:20:00,64.99,65.01,64.84,64.85,28500.0,24.1879,24.1953,24.1321,24.1358,28500.0
2007-03-30 12:30:00,64.86,64.92,64.83,64.83,65800.0,24.1395,24.1618,24.1283,24.1283,65800.0
2007-03-30 12:40:00,64.84,64.85,64.76,64.76,46600.0,24.1321,24.1358,24.1023,24.1023,46600.0
2007-03-30 12:50:00,64.76,64.84,64.75,64.8,66500.0,24.1023,24.1321,24.0986,24.1172,66500.0
2007-03-30 13:00:00,64.81,64.87,64.76,64.8,54500.0,24.1209,24.1432,24.1023,24.1172,54500.0
2007-03-30 13:10:00,64.79,64.84,64.77,64.83,36600.0,24.1135,24.1321,24.106,24.1283,36600.0
2007-03-30 13:20:00,64.82,64.84,64.77,64.77,37600.0,24.1246,24.1321,24.106,24.106,37600.0
2007-03-30 13:30:00,64.78,64.83,64.71,64.73,48000.0,24.1097,24.1283,24.0837,24.0911,48000.0
2007-03-30 13:40:00,64.74,64.86,64.74,64.83,61600.0,24.0948,24.1395,24.0948,24.1283,61600.0
2007-03-30 13:50:00,64.84,64.86,64.74,64.76,55000.0,24.1321,24.1395,24.0948,24.1023,55000.0
2007-03-30 14:00:00,64.76,64.76,64.65,64.66,102800.0,24.1023,24.1023,24.0614,24.0651,102800.0
2007-03-30 14:10:00,64.65,64.71,64.63,64.71,107900.0,24.0614,24.0837,24.0539,24.0837,107900.0
2007-03-30 14:20:00,64.71,64.85,64.71,64.8,45500.0,24.0837,24.1358,24.0837,24.1172,45500.0
2007-03-30 14:30:00,64.81,64.89,64.79,64.87,53200.0,24.1209,24.1507,24.1135,24.1432,53200.0
2007-03-30 14:40:00,64.88,64.89,64.76,64.77,28800.0,24.147,24.1507,24.1023,24.106,28800.0
2007-03-30 14:50:00,64.77,64.85,64.75,64.83,50400.0,24.106,24.1358,24.0986,24.1283,50400.0
2007-03-30 15:00:00,64.83,64.85,64.75,64.76,26700.0,24.1283,24.1358,24.0986,24.1023,26700.0
2007-03-30 15:10:00,64.77,64.82,64.71,64.78,175100.0,24.106,24.1246,24.0837,24.1097,175100.0
2007-03-30 15:20:00,64.79,64.8,64.77,64.78,50300.0,24.1135,24.1172,24.106,24.1097,50300.0
2007-03-30 15:30:00,64.77,64.8,64.75,64.76,82800.0,24.106,24.1172,24.0986,24.1023,82800.0
2007-03-30 15:40:00,64.76,64.8,64.76,64.79,85600.0,24.1023,24.1172,24.1023,24.1135,85600.0
2007-03-30 15:50:00,64.79,64.81,64.77,64.78,137900.0,24.1135,24.1209,24.106,24.1097,137900.0
2007-04-02 09:30:00,65.36,65.39,65.3,65.33,140100.0,24.3256,24.3368,24.3033,24.3144,140100.0
2007-04-02 09:40:00,65.32,65.32,65.18,65.2,140200.0,24.3107,24.3107,24.2586,24.266,140200.0
2007-04-02 09:50:00,65.2,65.22,65.05,65.06,125500.0,24.266,24.2735,24.2102,24.2139,125500.0
2007-04-02 10:00:00,65.06,65.07,64.9,64.98,191800.0,24.2139,24.2177,24.1544,24.1842,191800.0
2007-04-02 10:10:00,64.98,65.0,64.86,64.98,107200.0,24.1842,24.1916,24.1395,24.1842,107200.0
2007-04-02 10:20:00,64.96,65.01,64.91,64.92,56700.0,24.1767,24.1953,24.1581,24.1618,56700.0
2007-04-02 10:30:00,64.92,64.98,64.83,64.83,83100.0,24.1618,24.1842,24.1283,24.1283,83100.0
2007-04-02 10:40:00,64.84,64.87,64.76,64.8,80100.0,24.1321,24.1432,24.1023,24.1172,80100.0
2007-04-02 10:50:00,64.79,65.0,64.78,64.99,60700.0,24.1135,24.1916,24.1097,24.1879,60700.0
2007-04-02 11:00:00,64.98,65.06,64.92,64.94,89300.0,24.1842,24.2139,24.1618,24.1693,89300.0
2007-04-02 11:10:00,64.94,64.94,64.82,64.87,79600.0,24.1693,24.1693,24.1246,24.1432,79600.0
2007-04-02 11:20:00,64.87,64.91,64.82,64.88,60100.0,24.1432,24.1581,24.1246,24.147,60100.0
2007-04-02 11:30:00,64.87,64.95,64.85,64.94,44600.0,24.1432,24.173,24.1358,24.1693,44600.0
2007-04-02 11:40:00,64.94,64.95,64.82,64.86,49900.0,24.1693,24.173,24.1246,24.1395,49900.0
2007-04-02 11:50:00,64.86,64.93,64.83,64.91,16100.0,24.1395,24.1656,24.1283,24.1581,16100.0
2007-04-02 12:00:00,64.92,64.94,64.9,64.91,23600.0,24.1618,24.1693,24.1544,24.1581,23600.0
2007-04-02 12:10:00,64.92,65.02,64.9,65.0,28800.0,24.1618,24.1991,24.1544,24.1916,28800.0
2007-04-02 12:20:00,65.01,65.11,64.99,65.1,72500.0,24.1953,24.2326,24.1879,24.2288,72500.0
2007-04-02 12:30:00,65.11,65.12,65.1,65.1,20000.0,24.2326,24.2363,24.2288,24.2288,20000.0
2007-04-02 12:40:00,65.1,65.14,65.03,65.13,86300.0,24.2288,24.2437,24.2028,24.24,86300.0
2007-04-02 12:50:00,65.12,65.14,65.08,65.08,52200.0,24.2363,24.2437,24.2214,24.2214,52200.0
2007-04-02 13:00:00,65.1,65.14,65.03,65.08,45800.0,24.2288,24.2437,24.2028,24.2214,45800.0
2007-04-02 13:10:00,65.08,65.13,65.04,65.09,36800.0,24.2214,24.24,24.2065,24.2251,36800.0
2007-04-02 13:20:00,65.09,65.17,65.08,65.12,33800.0,24.2251,24.2549,24.2214,24.2363,33800.0
2007-04-02 13:30:00,65.1,65.16,65.1,65.13,14900.0,24.2288,24.2512,24.2288,24.24,14900.0
2007-04-02 13:40:00,65.13,65.17,65.1,65.15,17800.0,24.24,24.2549,24.2288,24.2474,17800.0
2007-04-02 13:50:00,65.15,65.19,65.14,65.16,20200.0,24.2474,24.2623,24.2437,24.2512,20200.0
2007-04-02 14:00:00,65.15,65.15,65.05,65.07,37100.0,24.2474,24.2474,24.2102,24.2177,37100.0
2007-04-02 14:10:00,65.05,65.11,64.9,64.9,57100.0,24.2102,24.2326,24.1544,24.1544,57100.0
2007-04-02 14:20:00,64.9,64.94,64.8,64.85,88600.0,24.1544,24.1693,24.1172,24.1358,88600.0
2007-04-02 14:30:00,64.84,64.93,64.82,64.86,65100.0,24.1321,24.1656,24.1246,24.1395,65100.0
2007-04-02 14:40:00,64.86,64.9,64.81,64.82,66700.0,24.1395,24.1544,24.1209,24.1246,66700.0
2007-04-02 14:50:00,64.82,64.87,64.82,64.87,32800.0,24.1246,24.1432,24.1246,24.1432,32800.0
2007-04-02 15:00:00,64.88,65.03,64.87,64.99,71500.0,24.147,24.2028,24.1432,24.1879,71500.0
2007-04-02 15:10:00,64.99,65.05,64.96,65.04,58500.0,24.1879,24.2102,24.1767,24.2065,58500.0
2007-04-02 15:20:00,65.03,65.12,65.01,65.09,67500.0,24.2028,24.2363,24.1953,24.2251,67500.0
2007-04-02 15:30:00,65.09,65.13,65.04,65.07,108000.0,24.2251,24.24,24.2065,24.2177,108000.0
2007-04-02 15:40:00,65.06,65.07,65.01,65.03,88300.0,24.2139,24.2177,24.1953,24.2028,88300.0
2007-04-02 15:50:00,65.03,65.04,64.98,65.0,107500.0,24.2028,24.2065,24.1842,24.1916,107500.0
2007-04-03 09:30:00,65.07,65.07,64.93,64.95,201300.0,24.2177,24.2177,24.1656,24.173,201300.0
2007-04-03 09:40:00,64.95,64.99,64.91,64.99,177500.0,24.173,24.1879,24.1581,24.1879,177500.0
2007-04-03 09:50:00,64.99,64.99,64.85,64.85,79500.0,24.1879,24.1879,24.1358,24.1358,79500.0
2007-04-03 10:00:00,64.86,64.96,64.86,64.91,123800.0,24.1395,24.1767,24.1395,24.1581,123800.0
2007-04-03 10:10:00,64.91,64.92,64.85,64.91,96200.0,24.1581,24.1618,24.1358,24.1581,96200.0
2007-04-03 10:20:00,64.89,64.91,64.8,64.8,76700.0,24.1507,24.1581,24.1172,24.1172,76700.0
2007-04-03 10:30:00,64.8,64.85,64.78,64.79,61900.0,24.1172,24.1358,24.1097,24.1135,61900.0
2007-04-03 10:40:00,64.79,65.0,64.79,65.0,153100.0,24.1135,24.1916,24.1135,24.1916,153100.0
2007-04-03 10:50:00,65.0,65.1,64.96,65.08,107700.0,24.1916,24.2288,24.1767,24.2214,107700.0
2007-04-03 11:00:00,65.08,65.11,65.05,65.1,91000.0,24.2214,24.2326,24.2102,24.2288,91000.0
2007-04-03 11:10:00,65.09,65.11,64.99,65.03,82100.0,24.2251,24.2326,24.1879,24.2028,82100.0
2007-04-03 11:20:00,65.02,65.04,64.87,64.92,78200.0,24.1991,24.2065,24.1432,24.1618,78200.0
2007-04-03 11:30:00,64.92,65.18,64.9,65.17,126800.0,24.1618,24.2586,24.1544,24.2549,126800.0
2007-04-03 11:40:00,65.17,65.23,65.07,65.11,72700.0,24.2549,24.2772,24.2177,24.2326,72700.0
2007-04-03 11:50:00,65.13,65.17,65.12,65.13,13600.0,24.24,24.2549,24.2363,24.24,13600.0
2007-04-03 12:00:00,65.13,65.18,65.11,65.18,47800.0,24.24,24.2586,24.2326,24.2586,47800.0
2007-04-03 12:10:00,65.18,65.3,65.17,65.26,35900.0,24.2586,24.3033,24.2549,24.2884,35900.0
2007-04-03 12:20:00,65.24,65.25,65.16,65.18,23600.0,24.2809,24.2847,24.2512,24.2586,23600.0
2007-04-03 12:30:00,65.17,65.18,65.09,65.13,33900.0,24.2549,24.2586,24.2251,24.24,33900.0
2007-04-03 12:40:00,65.13,65.13,65.04,65.12,60100.0,24.24,24.24,24.2065,24.2363,60100.0
2007-04-03 12:50:00,65.12,65.18,65.12,65.18,29900.0,24.2363,24.2586,24.2363,24.2586,29900.0
2007-04-03 13:00:00,65.18,65.24,65.15,65.21,52500.0,24.2586,24.2809,24.2474,24.2698,52500.0
2007-04-03 13:10:00,65.21,65.23,65.13,65.23,64500.0,24.2698,24.2772,24.24,24.2772,64500.0
2007-04-03 13:20:00,65.23,65.26,65.15,65.2,46600.0,24.2772,24.2884,24.2474,24.266,46600.0
2007-04-03 13:30:00,65.2,65.22,65.17,65.19,21800.0,24.266,24.2735,24.2549,24.2623,21800.0
2007-04-03 13:40:00,65.2,65.27,65.15,65.22,75800.0,24.266,24.2921,24.2474,24.2735,75800.0
2007-04-03 13:50:00,65.21,65.24,65.15,65.19,35200.0,24.2698,24.2809,24.2474,24.2623,35200.0
2007-04-03 14:00:00,65.17,65.23,65.11,65.13,44100.0,24.2549,24.2772,24.2326,24.24,44100.0
2007-04-03 14:10:00,65.15,65.18,65.03,65.07,69200.0,24.2474,24.2586,24.2028,24.2177,69200.0
2007-04-03 14:20:00,65.07,65.15,65.07,65.1,27700.0,24.2177,24.2474,24.2177,24.2288,27700.0
2007-04-03 14:30:00,65.11,65.14,65.08,65.12,53100.0,24.2326,24.2437,24.2214,24.2363,53100.0
2007-04-03 14:40:00,65.12,65.17,65.1,65.12,49500.0,24.2363,24.2549,24.2288,24.2363,49500.0
2007-04-03 14:50:00,65.11,65.15,65.11,65.12,46300.0,24.2326,24.2474,24.2326,24.2363,46300.0
2007-04-03 15:00:00,65.12,65.2,65.1,65.18,79100.0,24.2363,24.266,24.2288,24.2586,79100.0
2007-04-03 15:10:00,65.18,65.19,65.09,65.1,74700.0,24.2586,24.2623,24.2251,24.2288,74700.0
2007-04-03 15:20:00,65.09,65.14,65.04,65.12,100600.0,24.2251,24.2437,24.2065,24.2363,100600.0
2007-04-03 15:30:00,65.12,65.18,65.08,65.14,57500.0,24.2363,24.2586,24.2214,24.2437,57500.0
2007-04-03 15:40:00,65.13,65.3,65.12,65.23,169400.0,24.24,24.3033,24.2363,24.2772,169400.0
2007-04-03 15:50:00,65.23,65.24,65.17,65.2,86800.0,24.2772,24.2809,24.2549,24.266,86800.0
2007-04-04 09:30:00,64.62,64.62,64.43,64.55,118700.0,24.0502,24.0502,23.9795,24.0241,118700.0
2007-04-04 09:40:00,64.55,64.61,64.48,64.56,116100.0,24.0241,24.0465,23.9981,24.0279,116100.0
2007-04-04 09:50:00,64.56,64.59,64.48,64.49,39200.0,24.0279,24.039,23.9981,24.0018,39200.0
2007-04-04 10:00:00,64.49,64.5,64.42,64.46,108300.0,24.0018,24.0055,23.9758,23.9906,108300.0
2007-04-04 10:10:00,64.46,64.69,64.46,64.69,93300.0,23.9906,24.0762,23.9906,24.0762,93300.0
2007-04-04 10:20:00,64.68,64.73,64.63,64.69,119600.0,24.0725,24.0911,24.0539,24.0762,119600.0
2007-04-04 10:30:00,64.7,64.94,64.61,64.92,227200.0,24.08,24.1693,24.0465,24.1618,227200.0
2007-04-04 10:40:00,64.95,64.96,64.89,64.93,59200.0,24.173,24.1767,24.1507,24.1656,59200.0
2007-04-04 10:50:00,64.93,64.95,64.8,64.86,71800.0,24.1656,24.173,24.1172,24.1395,71800.0
2007-04-04 11:00:00,64.86,64.91,64.85,64.9,68300.0,24.1395,24.1581,24.1358,24.1544,68300.0
2007-04-04 11:10:00,64.89,64.95,64.89,64.94,42500.0,24.1507,24.173,24.1507,24.1693,42500.0
2007-04-04 11:20:00,64.93,65.0,64.89,64.96,97800.0,24.1656,24.1916,24.1507,24.1767,97800.0
2007-04-04 11:30:00,64.94,64.96,64.88,64.95,70300.0,24.1693,24.1767,24.147,24.173,70300.0
2007-04-04 11:40:00,64.94,65.0,64.91,64.91,27100.0,24.1693,24.1916,24.1581,24.1581,27100.0
2007-04-04 11:50:00,64.91,64.97,64.87,64.91,31000.0,24.1581,24.1804,24.1432,24.1581,31000.0
2007-04-04 12:00:00,64.9,64.96,64.87,64.9,74100.0,24.1544,24.1767,24.1432,24.1544,74100.0
2007-04-04 12:10:00,64.9,64.95,64.88,64.93,35100.0,24.1544,24.173,24.147,24.1656,35100.0
2007-04-04 12:20:00,64.92,64.94,64.88,64.89,20500.0,24.1618,24.1693,24.147,24.1507,20500.0
2007-04-04 12:30:00,64.9,64.92,64.87,64.91,28900.0,24.1544,24.1618,24.1432,24.1581,28900.0
2007-04-04 12:40:00,64.9,64.94,64.9,64.93,26300.0,24.1544,24.1693,24.1544,24.1656,26300.0
2007-04-04 12:50:00,64.94,65.03,64.94,65.01,57800.0,24.1693,24.2028,24.1693,24.1953,57800.0
2007-04-04 13:00:00,65.01,65.01,64.9,65.01,57000.0,24.1953,24.1953,24.1544,24.1953,57000.0
2007-04-04 13:10:00,65.0,65.04,64.99,65.02,40700.0,24.1916,24.2065,24.1879,24.1991,40700.0
2007-04-04 13:20:00,65.03,65.05,64.99,65.0,25100.0,24.2028,24.2102,24.1879,24.1916,25100.0
2007-04-04 13:30:00,65.01,65.04,64.99,64.99,40200.0,24.1953,24.2065,24.1879,24.1879,40200.0
2007-04-04 13:40:00,65.0,65.04,64.99,65.02,40800.0,24.1916,24.2065,24.1879,24.1991,40800.0
2007-04-04 13:50:00,65.01,65.04,64.97,64.99,19200.0,24.1953,24.2065,24.1804,24.1879,19200.0
2007-04-04 14:00:00,65.0,65.0,64.93,64.95,20700.0,24.1916,24.1916,24.1656,24.173,20700.0
2007-04-04 14:10:00,64.95,65.01,64.94,65.0,24600.0,24.173,24.1953,24.1693,24.1916,24600.0
2007-04-04 14:20:00,65.0,65.03,64.93,65.01,42200.0,24.1916,24.2028,24.1656,24.1953,42200.0
2007-04-04 14:30:00,65.0,65.03,64.99,65.03,25600.0,24.1916,24.2028,24.1879,24.2028,25600.0
2007-04-04 14:40:00,65.02,65.03,64.99,65.0,19000.0,24.1991,24.2028,24.1879,24.1916,19000.0
2007-04-04 14:50:00,64.99,65.03,64.99,65.01,29900.0,24.1879,24.2028,24.1879,24.1953,29900.0
2007-04-04 15:00:00,65.02,65.02,64.95,64.96,41100.0,24.1991,24.1991,24.173,24.1767,41100.0
2007-04-04 15:10:00,64.97,65.03,64.96,65.03,44400.0,24.1804,24.2028,24.1767,24.2028,44400.0
2007-04-04 15:20:00,65.03,65.07,65.01,65.02,53800.0,24.2028,24.2177,24.1953,24.1991,53800.0
2007-04-04 15:30:00,65.02,65.03,64.98,65.0,50400.0,24.1991,24.2028,24.1842,24.1916,50400.0
2007-04-04 15:40:00,65.0,65.08,64.98,64.99,72800.0,24.1916,24.2214,24.1842,24.1879,72800.0
2007-04-04 15:50:00,64.98,65.09,64.97,65.04,119700.0,24.1842,24.2251,24.1804,24.2065,119700.0
2007-04-05 09:30:00,65.38,65.38,65.31,65.35,155500.0,24.333,24.333,24.307,24.3219,155500.0
2007-04-05 09:40:00,65.34,65.4,65.32,65.35,89400.0,24.3182,24.3405,24.3107,24.3219,89400.0
2007-04-05 09:50:00,65.35,65.42,65.32,65.33,74200.0,24.3219,24.3479,24.3107,24.3144,74200.0
2007-04-05 10:00:00,65.33,65.53,65.32,65.51,181800.0,24.3144,24.3889,24.3107,24.3814,181800.0
2007-04-05 10:10:00,65.51,65.55,65.48,65.53,109000.0,24.3814,24.3963,24.3703,24.3889,109000.0
2007-04-05 10:20:00,65.53,65.54,65.46,65.48,42400.0,24.3889,24.3926,24.3628,24.3703,42400.0
2007-04-05 10:30:00,65.48,65.56,65.47,65.54,107800.0,24.3703,24.4,24.3665,24.3926,107800.0
2007-04-05 10:40:00,65.53,65.63,65.53,65.59,86700.0,24.3889,24.4261,24.3889,24.4112,86700.0
2007-04-05 10:50:00,65.59,65.62,65.56,65.61,107500.0,24.4112,24.4224,24.4,24.4186,107500.0
2007-04-05 11:00:00,65.61,65.61,65.46,65.46,69600.0,24.4186,24.4186,24.3628,24.3628,69600.0
2007-04-05 11:10:00,65.45,65.5,65.42,65.45,70200.0,24.3591,24.3777,24.3479,24.3591,70200.0
2007-04-05 11:20:00,65.45,65.53,65.45,65.5,71000.0,24.3591,24.3889,24.3591,24.3777,71000.0
2007-04-05 11:30:00,65.5,65.57,65.47,65.52,24600.0,24.3777,24.4038,24.3665,24.3851,24600.0
2007-04-05 11:40:00,65.52,65.58,65.51,65.57,14600.0,24.3851,24.4075,24.3814,24.4038,14600.0
2007-04-05 11:50:00,65.58,65.59,65.52,65.58,20700.0,24.4075,24.4112,24.3851,24.4075,20700.0
2007-04-05 12:00:00,65.6,65.64,65.56,65.58,27800.0,24.4149,24.4298,24.4,24.4075,27800.0
2007-04-05 12:10:00,65.57,65.59,65.52,65.59,26000.0,24.4038,24.4112,24.3851,24.4112,26000.0
2007-04-05 12:20:00,65.59,65.61,65.5,65.5,26800.0,24.4112,24.4186,24.3777,24.3777,26800.0
2007-04-05 12:30:00,65.5,65.51,65.44,65.46,28300.0,24.3777,24.3814,24.3554,24.3628,28300.0
2007-04-05 12:40:00,65.46,65.49,65.42,65.44,24800.0,24.3628,24.374,24.3479,24.3554,24800.0
2007-04-05 12:50:00,65.44,65.5,65.42,65.42,33500.0,24.3554,24.3777,24.3479,24.3479,33500.0
2007-04-05 13:00:00,65.42,65.49,65.41,65.47,22700.0,24.3479,24.374,24.3442,24.3665,22700.0
2007-04-05 13:10:00,65.47,65.48,65.43,65.45,22700.0,24.3665,24.3703,24.3517,24.3591,22700.0
2007-04-05 13:20:00,65.47,65.5,65.43,65.45,40300.0,24.3665,24.3777,24.3517,24.3591,40300.0
2007-04-05 13:30:00,65.45,65.48,65.45,65.46,44300.0,24.3591,24.3703,24.3591,24.3628,44300.0
2007-04-05 13:40:00,65.46,65.5,65.44,65.47,20900.0,24.3628,24.3777,24.3554,24.3665,20900.0
2007-04-05 13:50:00,65.48,65.48,65.41,65.42,32100.0,24.3703,24.3703,24.3442,24.3479,32100.0
2007-04-05 14:00:00,65.41,65.47,65.36,65.39,43700.0,24.3442,24.3665,24.3256,24.3368,43700.0
2007-04-05 14:10:00,65.39,65.44,65.39,65.43,22600.0,24.3368,24.3554,24.3368,24.3517,22600.0
2007-04-05 14:20:00,65.44,65.48,65.43,65.46,41600.0,24.3554,24.3703,24.3517,24.3628,41600.0
2007-04-05 14:30:00,65.46,65.48,65.39,65.4,37500.0,24.3628,24.3703,24.3368,24.3405,37500.0
2007-04-05 14:40:00,65.4,65.41,65.37,65.38,32000.0,24.3405,24.3442,24.3293,24.333,32000.0
2007-04-05 14:50:00,65.38,65.4,65.37,65.38,35200.0,24.333,24.3405,24.3293,24.333,35200.0
2007-04-05 15:00:00,65.37,65.41,65.36,65.38,31300.0,24.3293,24.3442,24.3256,24.333,31300.0
2007-04-05 15:10:00,65.38,65.38,65.3,65.35,40400.0,24.333,24.333,24.3033,24.3219,40400.0
2007-04-05 15:20:00,65.35,65.38,65.35,65.38,31600.0,24.3219,24.333,24.3219,24.333,31600.0
2007-04-05 15:30:00,65.38,65.39,65.34,65.35,85800.0,24.333,24.3368,24.3182,24.3219,85800.0
2007-04-05 15:40:00,65.35,65.35,65.26,65.27,73700.0,24.3219,24.3219,24.2884,24.2921,73700.0
2007-04-05 15:50:00,65.27,65.3,65.2,65.28,160800.0,24.2921,24.3033,24.266,24.2958,160800.0
2007-04-09 09:30:00,64.91,65.14,64.81,65.09,91200.0,24.1581,24.2437,24.1209,24.2251,91200.0
2007-04-09 09:40:00,65.09,65.1,64.93,65.0,39600.0,24.2251,24.2288,24.1656,24.1916,39600.0
2007-04-09 09:50:00,64.98,65.25,64.98,65.2,84600.0,24.1842,24.2847,24.1842,24.266,84600.0
2007-04-09 10:00:00,65.19,65.39,65.13,65.34,67900.0,24.2623,24.3368,24.24,24.3182,67900.0
2007-04-09 10:10:00,65.34,65.36,65.25,65.34,45100.0,24.3182,24.3256,24.2847,24.3182,45100.0
2007-04-09 10:20:00,65.33,65.35,65.26,65.26,28600.0,24.3144,24.3219,24.2884,24.2884,28600.0
2007-04-09 10:30:00,65.27,65.34,65.23,65.34,28500.0,24.2921,24.3182,24.2772,24.3182,28500.0
2007-04-09 10:40:00,65.33,65.48,65.33,65.44,46500.0,24.3144,24.3703,24.3144,24.3554,46500.0
2007-04-09 10:50:00,65.44,65.45,65.39,65.4,39900.0,24.3554,24.3591,24.3368,24.3405,39900.0
2007-04-09 11:00:00,65.4,65.59,65.37,65.59,78200.0,24.3405,24.4112,24.3293,24.4112,78200.0
2007-04-09 11:10:00,65.59,65.59,65.46,65.5,37600.0,24.4112,24.4112,24.3628,24.3777,37600.0
2007-04-09 11:20:00,65.5,65.52,65.39,65.4,15200.0,24.3777,24.3851,24.3368,24.3405,15200.0
2007-04-09 11:30:00,65.4,65.48,65.4,65.47,13800.0,24.3405,24.3703,24.3405,24.3665,13800.0
2007-04-09 11:40:00,65.47,65.52,65.42,65.43,25400.0,24.3665,24.3851,24.3479,24.3517,25400.0
2007-04-09 11:50:00,65.42,65.44,65.33,65.33,29300.0,24.3479,24.3554,24.3144,24.3144,29300.0
2007-04-09 12:00:00,65.33,65.38,65.28,65.38,20700.0,24.3144,24.333,24.2958,24.333,20700.0
2007-04-09 12:10:00,65.37,65.43,65.36,65.39,24600.0,24.3293,24.3517,24.3256,24.3368,24600.0
2007-04-09 12:20:00,65.38,65.45,65.36,65.37,22700.0,24.333,24.3591,24.3256,24.3293,22700.0
2007-04-09 12:30:00,65.37,65.48,65.33,65.48,31100.0,24.3293,24.3703,24.3144,24.3703,31100.0
2007-04-09 12:40:00,65.46,65.46,65.23,65.23,42800.0,24.3628,24.3628,24.2772,24.2772,42800.0
2007-04-09 12:50:00,65.23,65.25,65.14,65.14,22600.0,24.2772,24.2847,24.2437,24.2437,22600.0
2007-04-09 13:00:00,65.13,65.17,65.08,65.11,26900.0,24.24,24.2549,24.2214,24.2326,26900.0
2007-04-09 13:10:00,65.11,65.21,65.09,65.19,30600.0,24.2326,24.2698,24.2251,24.2623,30600.0
2007-04-09 13:20:00,65.19,65.24,65.15,65.15,34900.0,24.2623,24.2809,24.2474,24.2474,34900.0
2007-04-09 13:30:00,65.16,65.18,65.12,65.12,10500.0,24.2512,24.2586,24.2363,24.2363,10500.0
2007-04-09 13:40:00,65.11,65.17,65.11,65.17,18900.0,24.2326,24.2549,24.2326,24.2549,18900.0
2007-04-09 13:50:00,65.16,65.16,65.01,65.01,25300.0,24.2512,24.2512,24.1953,24.1953,25300.0
2007-04-09 14:00:00,65.01,65.01,64.83,64.83,61100.0,24.1953,24.1953,24.1283,24.1283,61100.0
2007-04-09 14:10:00,64.84,64.91,64.8,64.8,38500.0,24.1321,24.1581,24.1172,24.1172,38500.0
2007-04-09 14:20:00,64.81,64.86,64.76,64.82,34100.0,24.1209,24.1395,24.1023,24.1246,34100.0
2007-04-09 14:30:00,64.82,64.85,64.8,64.83,19400.0,24.1246,24.1358,24.1172,24.1283,19400.0
2007-04-09 14:40:00,64.84,64.86,64.81,64.81,26400.0,24.1321,24.1395,24.1209,24.1209,26400.0
2007-04-09 14:50:00,64.8,64.89,64.78,64.86,29100.0,24.1172,24.1507,24.1097,24.1395,29100.0
2007-04-09 15:00:00,64.85,64.9,64.74,64.79,106800.0,24.1358,24.1544,24.0948,24.1135,106800.0
2007-04-09 15:10:00,64.79,64.93,64.77,64.9,38700.0,24.1135,24.1656,24.106,24.1544,38700.0
2007-04-09 15:20:00,64.9,64.9,64.79,64.81,60400.0,24.1544,24.1544,24.1135,24.1209,60400.0
2007-04-09 15:30:00,64.82,64.88,64.81,64.87,50500.0,24.1246,24.147,24.1209,24.1432,50500.0
2007-04-09 15:40:00,64.87,64.92,64.87,64.88,46300.0,24.1432,24.1618,24.1432,24.147,46300.0
2007-04-09 15:50:00,64.88,64.88,64.8,64.84,71000.0,24.147,24.147,24.1172,24.1321,71000.0
2007-04-10 09:30:00,65.48,65.54,65.45,65.48,158400.0,24.3703,24.3926,24.3591,24.3703,158400.0
2007-04-10 09:40:00,65.48,65.53,65.42,65.43,92900.0,24.3703,24.3889,24.3479,24.3517,92900.0
2007-04-10 09:50:00,65.44,65.61,65.43,65.61,93700.0,24.3554,24.4186,24.3517,24.4186,93700.0
2007-04-10 10:00:00,65.61,65.64,65.57,65.64,66700.0,24.4186,24.4298,24.4038,24.4298,66700.0
2007-04-10 10:10:00,65.64,65.75,65.61,65.71,87400.0,24.4298,24.4707,24.4186,24.4559,87400.0
2007-04-10 10:20:00,65.72,65.74,65.72,65.74,21800.0,24.4596,24.467,24.4596,24.467,21800.0
2007-04-10 10:30:00,65.72,65.75,65.7,65.74,84400.0,24.4596,24.4707,24.4521,24.467,84400.0
2007-04-10 10:40:00,65.74,65.74,65.64,65.69,120600.0,24.467,24.467,24.4298,24.4484,120600.0
2007-04-10 10:50:00,65.68,65.8,65.67,65.7,104200.0,24.4447,24.4894,24.441,24.4521,104200.0
2007-04-10 11:00:00,65.7,65.7,65.61,65.62,58300.0,24.4521,24.4521,24.4186,24.4224,58300.0
2007-04-10 11:10:00,65.61,65.64,65.55,65.61,113200.0,24.4186,24.4298,24.3963,24.4186,113200.0
2007-04-10 11:20:00,65.62,65.64,65.53,65.53,58500.0,24.4224,24.4298,24.3889,24.3889,58500.0
2007-04-10 11:30:00,65.53,65.61,65.52,65.56,48300.0,24.3889,24.4186,24.3851,24.4,48300.0
2007-04-10 11:40:00,65.55,65.6,65.51,65.52,39800.0,24.3963,24.4149,24.3814,24.3851,39800.0
2007-04-10 11:50:00,65.54,65.59,65.51,65.54,29900.0,24.3926,24.4112,24.3814,24.3926,29900.0
2007-04-10 12:00:00,65.54,65.67,65.54,65.63,34000.0,24.3926,24.441,24.3926,24.4261,34000.0
2007-04-10 12:10:00,65.62,65.64,65.57,65.61,36400.0,24.4224,24.4298,24.4038,24.4186,36400.0
2007-04-10 12:20:00,65.61,65.63,65.56,65.58,32400.0,24.4186,24.4261,24.4,24.4075,32400.0
2007-04-10 12:30:00,65.58,65.67,65.57,65.65,33200.0,24.4075,24.441,24.4038,24.4335,33200.0
2007-04-10 12:40:00,65.64,65.68,65.61,65.67,32000.0,24.4298,24.4447,24.4186,24.441,32000.0
2007-04-10 12:50:00,65.67,65.67,65.6,65.63,19300.0,24.441,24.441,24.4149,24.4261,19300.0
2007-04-10 13:00:00,65.62,65.72,65.61,65.71,35300.0,24.4224,24.4596,24.4186,24.4559,35300.0
2007-04-10 13:10:00,65.72,65.79,65.71,65.73,44600.0,24.4596,24.4856,24.4559,24.4633,44600.0
2007-04-10 13:20:00,65.74,65.77,65.73,65.74,31000.0,24.467,24.4782,24.4633,24.467,31000.0
2007-04-10 13:30:00,65.75,65.77,65.72,65.76,18300.0,24.4707,24.4782,24.4596,24.4745,18300.0
2007-04-10 13:40:00,65.76,65.82,65.76,65.81,40100.0,24.4745,24.4968,24.4745,24.4931,40100.0
2007-04-10 13:50:00,65.83,65.84,65.72,65.74,40000.0,24.5005,24.5042,24.4596,24.467,40000.0
2007-04-10 14:00:00,65.74,65.79,64.75,65.72,36400.0,24.467,24.4856,24.0986,24.4596,36400.0
2007-04-10 14:10:00,65.72,65.73,65.67,65.72,30500.0,24.4596,24.4633,24.441,24.4596,30500.0
2007-04-10 14:20:00,65.72,65.75,65.64,65.65,38100.0,24.4596,24.4707,24.4298,24.4335,38100.0
2007-04-10 14:30:00,65.66,65.68,65.64,65.65,24000.0,24.4373,24.4447,24.4298,24.4335,24000.0
2007-04-10 14:40:00,65.64,65.68,65.63,65.67,39000.0,24.4298,24.4447,24.4261,24.441,39000.0
2007-04-10 14:50:00,65.68,65.71,65.65,65.69,31400.0,24.4447,24.4559,24.4335,24.4484,31400.0
2007-04-10 15:00:00,65.68,65.74,65.64,65.65,38900.0,24.4447,24.467,24.4298,24.4335,38900.0
2007-04-10 15:10:00,65.65,65.68,65.6,65.6,50800.0,24.4335,24.4447,24.4149,24.4149,50800.0
2007-04-10 15:20:00,65.62,65.64,65.6,65.62,84600.0,24.4224,24.4298,24.4149,24.4224,84600.0
2007-04-10 15:30:00,65.62,65.68,65.61,65.67,84700.0,24.4224,24.4447,24.4186,24.441,84700.0
2007-04-10 15:40:00,65.66,65.7,65.62,65.68,108600.0,24.4373,24.4521,24.4224,24.4447,108600.0
2007-04-10 15:50:00,65.67,65.83,65.66,65.83,242700.0,24.441,24.5005,24.4373,24.5005,242700.0
2007-04-11 09:30:00,66.41,66.41,66.28,66.32,348900.0,24.7164,24.7164,24.668,24.6829,348900.0
2007-04-11 09:40:00,66.31,66.33,66.2,66.26,233400.0,24.6792,24.6866,24.6382,24.6606,233400.0
2007-04-11 09:50:00,66.27,66.41,66.27,66.36,136400.0,24.6643,24.7164,24.6643,24.6978,136400.0
2007-04-11 10:00:00,66.37,66.45,66.34,66.37,144800.0,24.7015,24.7313,24.6903,24.7015,144800.0
2007-04-11 10:10:00,66.38,66.38,66.25,66.25,80500.0,24.7052,24.7052,24.6568,24.6568,80500.0
2007-04-11 10:20:00,66.27,66.32,66.25,66.31,64100.0,24.6643,24.6829,24.6568,24.6792,64100.0
2007-04-11 10:30:00,66.31,66.69,66.31,66.66,252300.0,24.6792,24.8206,24.6792,24.8094,252300.0
2007-04-11 10:40:00,66.65,66.75,66.48,66.56,188500.0,24.8057,24.8429,24.7424,24.7722,188500.0
2007-04-11 10:50:00,66.56,66.59,66.37,66.53,146500.0,24.7722,24.7834,24.7015,24.761,146500.0
2007-04-11 11:00:00,66.52,66.58,66.43,66.45,114400.0,24.7573,24.7797,24.7238,24.7313,114400.0
2007-04-11 11:10:00,66.47,66.52,66.35,66.42,100800.0,24.7387,24.7573,24.6941,24.7201,100800.0
2007-04-11 11:20:00,66.42,66.5,66.36,66.47,145300.0,24.7201,24.7499,24.6978,24.7387,145300.0
2007-04-11 11:30:00,66.46,66.46,66.35,66.37,89200.0,24.735,24.735,24.6941,24.7015,89200.0
2007-04-11 11:40:00,66.38,66.44,66.33,66.36,81500.0,24.7052,24.7276,24.6866,24.6978,81500.0
2007-04-11 11:50:00,66.36,66.43,66.31,66.34,52700.0,24.6978,24.7238,24.6792,24.6903,52700.0
2007-04-11 12:00:00,66.32,66.44,66.26,66.29,69700.0,24.6829,24.7276,24.6606,24.6717,69700.0
2007-04-11 12:10:00,66.3,66.31,66.26,66.29,39900.0,24.6754,24.6792,24.6606,24.6717,39900.0
2007-04-11 12:20:00,66.29,66.3,66.26,66.29,23100.0,24.6717,24.6754,24.6606,24.6717,23100.0
2007-04-11 12:30:00,66.29,66.29,66.25,66.26,24600.0,24.6717,24.6717,24.6568,24.6606,24600.0
2007-04-11 12:40:00,66.26,66.4,66.26,66.3,41600.0,24.6606,24.7127,24.6606,24.6754,41600.0
2007-04-11 12:50:00,66.29,66.4,66.28,66.29,76600.0,24.6717,24.7127,24.668,24.6717,76600.0
2007-04-11 13:00:00,66.29,66.4,66.26,66.34,150700.0,24.6717,24.7127,24.6606,24.6903,150700.0
2007-04-11 13:10:00,66.35,66.39,66.33,66.34,54700.0,24.6941,24.7089,24.6866,24.6903,54700.0
2007-04-11 13:20:00,66.34,66.35,66.28,66.35,54900.0,24.6903,24.6941,24.668,24.6941,54900.0
2007-04-11 13:30:00,66.35,66.36,66.34,66.34,21200.0,24.6941,24.6978,24.6903,24.6903,21200.0
2007-04-11 13:40:00,66.34,66.36,66.3,66.31,29500.0,24.6903,24.6978,24.6754,24.6792,29500.0
2007-04-11 13:50:00,66.31,66.31,66.21,66.24,27900.0,24.6792,24.6792,24.642,24.6531,27900.0
2007-04-11 14:00:00,66.22,66.27,66.04,66.04,102000.0,24.6457,24.6643,24.5787,24.5787,102000.0
2007-04-11 14:10:00,66.04,66.16,65.99,66.08,99500.0,24.5787,24.6233,24.5601,24.5936,99500.0
2007-04-11 14:20:00,66.07,66.2,66.03,66.09,46400.0,24.5898,24.6382,24.575,24.5973,46400.0
2007-04-11 14:30:00,66.09,66.11,66.02,66.02,33400.0,24.5973,24.6047,24.5712,24.5712,33400.0
2007-04-11 14:40:00,66.02,66.03,65.91,66.01,48100.0,24.5712,24.575,24.5303,24.5675,48100.0
2007-04-11 14:50:00,66.0,66.19,66.0,66.12,72200.0,24.5638,24.6345,24.5638,24.6085,72200.0
2007-04-11 15:00:00,66.13,66.13,65.91,65.91,32600.0,24.6122,24.6122,24.5303,24.5303,32600.0
2007-04-11 15:10:00,65.91,65.97,65.85,65.95,71000.0,24.5303,24.5526,24.508,24.5452,71000.0
2007-04-11 15:20:00,65.93,66.09,65.93,65.99,97000.0,24.5377,24.5973,24.5377,24.5601,97000.0
2007-04-11 15:30:00,65.99,66.04,65.95,66.0,76300.0,24.5601,24.5787,24.5452,24.5638,76300.0
2007-04-11 15:40:00,66.01,66.12,65.95,66.02,78900.0,24.5675,24.6085,24.5452,24.5712,78900.0
2007-04-11 15:50:00,66.03,66.06,66.02,66.03,66400.0,24.575,24.5861,24.5712,24.575,66400.0
2007-04-12 09:30:00,66.34,66.38,66.29,66.33,96100.0,24.6903,24.7052,24.6717,24.6866,96100.0
2007-04-12 09:40:00,66.32,66.34,66.23,66.28,108200.0,24.6829,24.6903,24.6494,24.668,108200.0
2007-04-12 09:50:00,66.28,66.33,66.17,66.3,142000.0,24.668,24.6866,24.6271,24.6754,142000.0
2007-04-12 10:00:00,66.29,66.38,66.26,66.29,108600.0,24.6717,24.7052,24.6606,24.6717,108600.0
2007-04-12 10:10:00,66.28,66.34,66.23,66.3,98100.0,24.668,24.6903,24.6494,24.6754,98100.0
2007-04-12 10:20:00,66.31,66.44,66.3,66.43,92200.0,24.6792,24.7276,24.6754,24.7238,92200.0
2007-04-12 10:30:00,66.42,66.48,66.36,66.46,107500.0,24.7201,24.7424,24.6978,24.735,107500.0
2007-04-12 10:40:00,66.46,66.5,66.39,66.44,154400.0,24.735,24.7499,24.7089,24.7276,154400.0
2007-04-12 10:50:00,66.44,66.49,66.41,66.41,57600.0,24.7276,24.7462,24.7164,24.7164,57600.0
2007-04-12 11:00:00,66.4,66.63,66.39,66.61,247600.0,24.7127,24.7983,24.7089,24.7908,247600.0
2007-04-12 11:10:00,66.62,66.68,66.57,66.67,84700.0,24.7945,24.8169,24.7759,24.8132,84700.0
2007-04-12 11:20:00,66.67,66.77,66.63,66.75,219600.0,24.8132,24.8504,24.7983,24.8429,219600.0
2007-04-12 11:30:00,66.73,66.8,66.64,66.75,115600.0,24.8355,24.8615,24.802,24.8429,115600.0
2007-04-12 11:40:00,66.75,66.77,66.69,66.73,36400.0,24.8429,24.8504,24.8206,24.8355,36400.0
2007-04-12 11:50:00,66.7,66.75,66.69,66.7,33800.0,24.8243,24.8429,24.8206,24.8243,33800.0
2007-04-12 12:00:00,66.7,66.89,66.7,66.87,74500.0,24.8243,24.895,24.8243,24.8876,74500.0
2007-04-12 12:10:00,66.86,66.87,66.83,66.83,43100.0,24.8839,24.8876,24.8727,24.8727,43100.0
2007-04-12 12:20:00,66.83,66.85,66.79,66.85,28900.0,24.8727,24.8801,24.8578,24.8801,28900.0
2007-04-12 12:30:00,66.83,66.84,66.75,66.8,27600.0,24.8727,24.8764,24.8429,24.8615,27600.0
2007-04-12 12:40:00,66.79,66.85,66.79,66.8,34900.0,24.8578,24.8801,24.8578,24.8615,34900.0
2007-04-12 12:50:00,66.8,66.84,66.74,66.75,43400.0,24.8615,24.8764,24.8392,24.8429,43400.0
2007-04-12 13:00:00,66.74,66.79,66.74,66.79,29900.0,24.8392,24.8578,24.8392,24.8578,29900.0
2007-04-12 13:10:00,66.79,66.8,66.76,66.76,28000.0,24.8578,24.8615,24.8466,24.8466,28000.0
2007-04-12 13:20:00,66.77,66.84,66.74,66.84,88800.0,24.8504,24.8764,24.8392,24.8764,88800.0
2007-04-12 13:30:00,66.85,66.89,66.84,66.84,50400.0,24.8801,24.895,24.8764,24.8764,50400.0
2007-04-12 13:40:00,66.85,66.9,66.84,66.87,66300.0,24.8801,24.8988,24.8764,24.8876,66300.0
2007-04-12 13:50:00,66.87,66.95,66.86,66.94,84500.0,24.8876,24.9174,24.8839,24.9136,84500.0
2007-04-12 14:00:00,66.92,67.0,66.89,66.99,126000.0,24.9062,24.936,24.895,24.9322,126000.0
2007-04-12 14:10:00,66.99,67.05,66.96,67.0,136700.0,24.9322,24.9546,24.9211,24.936,136700.0
2007-04-12 14:20:00,67.0,67.06,67.0,67.05,86600.0,24.936,24.9583,24.936,24.9546,86600.0
2007-04-12 14:30:00,67.05,67.06,66.99,67.01,100400.0,24.9546,24.9583,24.9322,24.9397,100400.0
2007-04-12 14:40:00,67.01,67.09,67.01,67.08,50400.0,24.9397,24.9695,24.9397,24.9657,50400.0
2007-04-12 14:50:00,67.08,67.2,67.08,67.16,122000.0,24.9657,25.0104,24.9657,24.9955,122000.0
2007-04-12 15:00:00,67.16,67.18,67.13,67.14,92100.0,24.9955,25.003,24.9844,24.9881,92100.0
2007-04-12 15:10:00,67.14,67.18,67.14,67.15,65200.0,24.9881,25.003,24.9881,24.9918,65200.0
2007-04-12 15:20:00,67.16,67.18,67.11,67.17,85200.0,24.9955,25.003,24.9769,24.9992,85200.0
2007-04-12 15:30:00,67.17,67.23,67.15,67.23,78900.0,24.9992,25.0216,24.9918,25.0216,78900.0
2007-04-12 15:40:00,67.23,67.24,67.19,67.22,132200.0,25.0216,25.0253,25.0067,25.0179,132200.0
2007-04-12 15:50:00,67.22,67.38,67.2,67.38,331200.0,25.0179,25.0774,25.0104,25.0774,331200.0
2007-04-13 09:30:00,68.37,68.39,68.22,68.25,574200.0,25.4459,25.4533,25.39,25.4012,574200.0
2007-04-13 09:40:00,68.25,68.36,68.13,68.34,239200.0,25.4012,25.4421,25.3565,25.4347,239200.0
2007-04-13 09:50:00,68.32,68.34,68.19,68.2,225300.0,25.4272,25.4347,25.3789,25.3826,225300.0
2007-04-13 10:00:00,68.19,68.24,68.06,68.11,281200.0,25.3789,25.3975,25.3305,25.3491,281200.0
2007-04-13 10:10:00,68.1,68.23,68.1,68.14,270200.0,25.3454,25.3938,25.3454,25.3603,270200.0
2007-04-13 10:20:00,68.12,68.19,68.08,68.12,173700.0,25.3528,25.3789,25.3379,25.3528,173700.0
2007-04-13 10:30:00,68.11,68.33,68.09,68.25,261800.0,25.3491,25.431,25.3416,25.4012,261800.0
2007-04-13 10:40:00,68.25,68.44,68.21,68.38,247600.0,25.4012,25.4719,25.3863,25.4496,247600.0
2007-04-13 10:50:00,68.37,68.43,68.26,68.42,121900.0,25.4459,25.4682,25.4049,25.4645,121900.0
2007-04-13 11:00:00,68.41,68.61,68.36,68.44,192300.0,25.4607,25.5352,25.4421,25.4719,192300.0
2007-04-13 11:10:00,68.44,68.48,68.29,68.35,147600.0,25.4719,25.4868,25.4161,25.4384,147600.0
2007-04-13 11:20:00,68.35,68.38,68.3,68.3,123500.0,25.4384,25.4496,25.4198,25.4198,123500.0
2007-04-13 11:30:00,68.29,68.42,68.24,68.41,117600.0,25.4161,25.4645,25.3975,25.4607,117600.0
2007-04-13 11:40:00,68.41,68.42,68.33,68.38,84400.0,25.4607,25.4645,25.431,25.4496,84400.0
2007-04-13 11:50:00,68.37,68.41,68.36,68.38,67300.0,25.4459,25.4607,25.4421,25.4496,67300.0
2007-04-13 12:00:00,68.39,68.44,68.37,68.39,77000.0,25.4533,25.4719,25.4459,25.4533,77000.0
2007-04-13 12:10:00,68.38,68.43,68.36,68.37,43900.0,25.4496,25.4682,25.4421,25.4459,43900.0
2007-04-13 12:20:00,68.37,68.4,68.33,68.4,51600.0,25.4459,25.457,25.431,25.457,51600.0
2007-04-13 12:30:00,68.4,68.45,68.38,68.41,43300.0,25.457,25.4756,25.4496,25.4607,43300.0
2007-04-13 12:40:00,68.4,68.46,68.4,68.42,31700.0,25.457,25.4794,25.457,25.4645,31700.0
2007-04-13 12:50:00,68.43,68.43,68.39,68.39,36100.0,25.4682,25.4682,25.4533,25.4533,36100.0
2007-04-13 13:00:00,68.4,68.44,68.36,68.44,56700.0,25.457,25.4719,25.4421,25.4719,56700.0
2007-04-13 13:10:00,68.44,68.44,68.39,68.4,60300.0,25.4719,25.4719,25.4533,25.457,60300.0
2007-04-13 13:20:00,68.4,68.48,68.37,68.45,48000.0,25.457,25.4868,25.4459,25.4756,48000.0
2007-04-13 13:30:00,68.46,68.48,68.34,68.34,56000.0,25.4794,25.4868,25.4347,25.4347,56000.0
2007-04-13 13:40:00,68.34,68.41,68.3,68.4,91800.0,25.4347,25.4607,25.4198,25.457,91800.0
2007-04-13 13:50:00,68.41,68.43,68.37,68.38,29600.0,25.4607,25.4682,25.4459,25.4496,29600.0
2007-04-13 14:00:00,68.38,68.41,68.35,68.41,36800.0,25.4496,25.4607,25.4384,25.4607,36800.0
2007-04-13 14:10:00,68.41,68.5,68.41,68.45,54000.0,25.4607,25.4942,25.4607,25.4756,54000.0
2007-04-13 14:20:00,68.46,68.48,68.43,68.46,52700.0,25.4794,25.4868,25.4682,25.4794,52700.0
2007-04-13 14:30:00,68.46,68.48,68.44,68.46,48000.0,25.4794,25.4868,25.4719,25.4794,48000.0
2007-04-13 14:40:00,68.45,68.47,68.4,68.4,87900.0,25.4756,25.4831,25.457,25.457,87900.0
2007-04-13 14:50:00,68.41,68.45,68.38,68.38,68700.0,25.4607,25.4756,25.4496,25.4496,68700.0
2007-04-13 15:00:00,68.39,68.39,68.31,68.32,88600.0,25.4533,25.4533,25.4235,25.4272,88600.0
2007-04-13 15:10:00,68.31,68.34,68.26,68.27,60900.0,25.4235,25.4347,25.4049,25.4086,60900.0
2007-04-13 15:20:00,68.28,68.32,68.22,68.31,78500.0,25.4124,25.4272,25.39,25.4235,78500.0
2007-04-13 15:30:00,68.3,68.33,68.28,68.33,54700.0,25.4198,25.431,25.4124,25.431,54700.0
2007-04-13 15:40:00,68.32,68.46,68.32,68.44,112900.0,25.4272,25.4794,25.4272,25.4719,112900.0
2007-04-13 15:50:00,68.43,68.43,68.33,68.37,146200.0,25.4682,25.4682,25.431,25.4459,146200.0
2007-04-16 09:30:00,68.88,68.91,68.75,68.82,273500.0,25.6357,25.6468,25.5873,25.6133,273500.0
2007-04-16 09:40:00,68.82,68.86,68.76,68.78,284900.0,25.6133,25.6282,25.591,25.5984,284900.0
2007-04-16 09:50:00,68.78,68.78,68.56,68.58,230100.0,25.5984,25.5984,25.5166,25.524,230100.0
2007-04-16 10:00:00,68.59,68.71,68.56,68.59,133000.0,25.5277,25.5724,25.5166,25.5277,133000.0
2007-04-16 10:10:00,68.6,68.72,68.6,68.63,113300.0,25.5315,25.5761,25.5315,25.5426,113300.0
2007-04-16 10:20:00,68.64,68.67,68.49,68.51,121200.0,25.5463,25.5575,25.4905,25.498,121200.0
2007-04-16 10:30:00,68.51,68.63,68.42,68.58,178000.0,25.498,25.5426,25.4645,25.524,178000.0
2007-04-16 10:40:00,68.58,68.65,68.56,68.65,150500.0,25.524,25.5501,25.5166,25.5501,150500.0
2007-04-16 10:50:00,68.65,68.66,68.52,68.6,115100.0,25.5501,25.5538,25.5017,25.5315,115100.0
2007-04-16 11:00:00,68.6,68.61,68.54,68.55,68400.0,25.5315,25.5352,25.5091,25.5128,68400.0
2007-04-16 11:10:00,68.54,68.6,68.5,68.59,113200.0,25.5091,25.5315,25.4942,25.5277,113200.0
2007-04-16 11:20:00,68.59,68.68,68.57,68.68,81100.0,25.5277,25.5612,25.5203,25.5612,81100.0
2007-04-16 11:30:00,68.69,68.82,68.65,68.78,123500.0,25.565,25.6133,25.5501,25.5984,123500.0
2007-04-16 11:40:00,68.79,68.85,68.77,68.78,52100.0,25.6022,25.6245,25.5947,25.5984,52100.0
2007-04-16 11:50:00,68.79,68.83,68.74,68.76,65500.0,25.6022,25.6171,25.5836,25.591,65500.0
2007-04-16 12:00:00,68.77,68.77,68.66,68.68,48900.0,25.5947,25.5947,25.5538,25.5612,48900.0
2007-04-16 12:10:00,68.68,68.7,68.65,68.65,55700.0,25.5612,25.5687,25.5501,25.5501,55700.0
2007-04-16 12:20:00,68.66,68.78,68.66,68.77,62000.0,25.5538,25.5984,25.5538,25.5947,62000.0
2007-04-16 12:30:00,68.77,68.84,68.74,68.79,49300.0,25.5947,25.6208,25.5836,25.6022,49300.0
2007-04-16 12:40:00,68.79,68.81,68.71,68.74,46800.0,25.6022,25.6096,25.5724,25.5836,46800.0
2007-04-16 12:50:00,68.73,68.77,68.66,68.71,65100.0,25.5798,25.5947,25.5538,25.5724,65100.0
2007-04-16 13:00:00,68.71,68.8,68.68,68.79,62200.0,25.5724,25.6059,25.5612,25.6022,62200.0
2007-04-16 13:10:00,68.8,68.81,68.75,68.8,102200.0,25.6059,25.6096,25.5873,25.6059,102200.0
2007-04-16 13:20:00,68.81,68.82,68.78,68.8,29800.0,25.6096,25.6133,25.5984,25.6059,29800.0
2007-04-16 13:30:00,68.8,68.81,68.79,68.8,39100.0,25.6059,25.6096,25.6022,25.6059,39100.0
2007-04-16 13:40:00,68.8,68.81,68.71,68.74,53600.0,25.6059,25.6096,25.5724,25.5836,53600.0
2007-04-16 13:50:00,68.74,68.74,68.7,68.7,33000.0,25.5836,25.5836,25.5687,25.5687,33000.0
2007-04-16 14:00:00,68.7,68.72,68.6,68.64,68900.0,25.5687,25.5761,25.5315,25.5463,68900.0
2007-04-16 14:10:00,68.64,68.69,68.61,68.69,42200.0,25.5463,25.565,25.5352,25.565,42200.0
2007-04-16 14:20:00,68.69,68.73,68.6,68.61,65100.0,25.565,25.5798,25.5315,25.5352,65100.0
2007-04-16 14:30:00,68.61,68.67,68.57,68.64,51500.0,25.5352,25.5575,25.5203,25.5463,51500.0
2007-04-16 14:40:00,68.65,68.66,68.57,68.6,45300.0,25.5501,25.5538,25.5203,25.5315,45300.0
2007-04-16 14:50:00,68.6,68.61,68.57,68.57,45600.0,25.5315,25.5352,25.5203,25.5203,45600.0
2007-04-16 15:00:00,68.58,68.61,68.56,68.61,64200.0,25.524,25.5352,25.5166,25.5352,64200.0
2007-04-16 15:10:00,68.61,68.69,68.6,68.69,73600.0,25.5352,25.565,25.5315,25.565,73600.0
2007-04-16 15:20:00,68.69,68.74,68.68,68.73,76900.0,25.565,25.5836,25.5612,25.5798,76900.0
2007-04-16 15:30:00,68.73,68.75,68.71,68.72,59000.0,25.5798,25.5873,25.5724,25.5761,59000.0
2007-04-16 15:40:00,68.71,68.73,68.71,68.72,57900.0,25.5724,25.5798,25.5724,25.5761,57900.0
2007-04-16 15:50:00,68.73,68.77,68.65,68.76,117900.0,25.5798,25.5947,25.5501,25.591,117900.0
2007-04-17 09:30:00,69.51,69.55,69.46,69.47,230500.0,25.8701,25.885,25.8515,25.8553,230500.0
2007-04-17 09:40:00,69.48,69.48,69.36,69.4,260000.0,25.859,25.859,25.8143,25.8292,260000.0
2007-04-17 09:50:00,69.4,69.44,69.3,69.39,311000.0,25.8292,25.8441,25.792,25.8255,311000.0
2007-04-17 10:00:00,69.4,69.44,69.37,69.39,155400.0,25.8292,25.8441,25.818,25.8255,155400.0
2007-04-17 10:10:00,69.4,69.53,69.39,69.49,193000.0,25.8292,25.8776,25.8255,25.8627,193000.0
2007-04-17 10:20:00,69.48,69.49,69.37,69.42,113100.0,25.859,25.8627,25.818,25.8366,113100.0
2007-04-17 10:30:00,69.42,69.48,69.38,69.39,106400.0,25.8366,25.859,25.8218,25.8255,106400.0
2007-04-17 10:40:00,69.39,69.52,69.39,69.52,106800.0,25.8255,25.8739,25.8255,25.8739,106800.0
2007-04-17 10:50:00,69.51,69.53,69.38,69.39,81100.0,25.8701,25.8776,25.8218,25.8255,81100.0
2007-04-17 11:00:00,69.39,69.46,69.34,69.42,139900.0,25.8255,25.8515,25.8069,25.8366,139900.0
2007-04-17 11:10:00,69.42,69.58,69.42,69.49,112300.0,25.8366,25.8962,25.8366,25.8627,112300.0
2007-04-17 11:20:00,69.49,69.53,69.45,69.5,93100.0,25.8627,25.8776,25.8478,25.8664,93100.0
2007-04-17 11:30:00,69.5,69.51,69.4,69.47,95400.0,25.8664,25.8701,25.8292,25.8553,95400.0
2007-04-17 11:40:00,69.47,69.51,69.4,69.45,105800.0,25.8553,25.8701,25.8292,25.8478,105800.0
2007-04-17 11:50:00,69.45,69.47,69.33,69.35,80300.0,25.8478,25.8553,25.8031,25.8106,80300.0
2007-04-17 12:00:00,69.35,69.42,69.31,69.31,90100.0,25.8106,25.8366,25.7957,25.7957,90100.0
2007-04-17 12:10:00,69.31,69.47,69.3,69.35,58200.0,25.7957,25.8553,25.792,25.8106,58200.0
2007-04-17 12:20:00,69.34,69.34,69.24,69.25,40600.0,25.8069,25.8069,25.7697,25.7734,40600.0
2007-04-17 12:30:00,69.24,69.27,69.2,69.21,44200.0,25.7697,25.7808,25.7548,25.7585,44200.0
2007-04-17 12:40:00,69.21,69.22,69.1,69.1,52600.0,25.7585,25.7622,25.7175,25.7175,52600.0
2007-04-17 12:50:00,69.1,69.13,69.05,69.08,61500.0,25.7175,25.7287,25.6989,25.7101,61500.0
2007-04-17 13:00:00,69.08,69.09,69.0,69.01,32700.0,25.7101,25.7138,25.6803,25.6841,32700.0
2007-04-17 13:10:00,69.0,69.0,68.9,68.93,73200.0,25.6803,25.6803,25.6431,25.6543,73200.0
2007-04-17 13:20:00,68.94,69.03,68.9,68.92,68100.0,25.658,25.6915,25.6431,25.6506,68100.0
2007-04-17 13:30:00,68.92,68.93,68.9,68.93,128900.0,25.6506,25.6543,25.6431,25.6543,128900.0
2007-04-17 13:40:00,68.93,69.0,68.9,68.91,87500.0,25.6543,25.6803,25.6431,25.6468,87500.0
2007-04-17 13:50:00,68.92,69.01,68.9,68.97,55000.0,25.6506,25.6841,25.6431,25.6692,55000.0
2007-04-17 14:00:00,68.96,68.96,68.9,68.92,51200.0,25.6654,25.6654,25.6431,25.6506,51200.0
2007-04-17 14:10:00,68.92,68.92,68.9,68.9,54100.0,25.6506,25.6506,25.6431,25.6431,54100.0
2007-04-17 14:20:00,68.9,68.97,68.9,68.92,74100.0,25.6431,25.6692,25.6431,25.6506,74100.0
2007-04-17 14:30:00,68.92,68.92,68.9,68.9,46000.0,25.6506,25.6506,25.6431,25.6431,46000.0
2007-04-17 14:40:00,68.91,68.96,68.86,68.92,95200.0,25.6468,25.6654,25.6282,25.6506,95200.0
2007-04-17 14:50:00,68.94,69.01,68.91,68.95,148900.0,25.658,25.6841,25.6468,25.6617,148900.0
2007-04-17 15:00:00,68.96,69.08,68.95,69.0,80900.0,25.6654,25.7101,25.6617,25.6803,80900.0
2007-04-17 15:10:00,69.0,69.0,68.91,68.92,28900.0,25.6803,25.6803,25.6468,25.6506,28900.0
2007-04-17 15:20:00,68.9,68.97,68.89,68.93,117000.0,25.6431,25.6692,25.6394,25.6543,117000.0
2007-04-17 15:30:00,68.93,68.97,68.88,68.94,212300.0,25.6543,25.6692,25.6357,25.658,212300.0
2007-04-17 15:40:00,68.94,68.99,68.94,68.97,134800.0,25.658,25.6766,25.658,25.6692,134800.0
2007-04-17 15:50:00,68.97,69.02,68.97,69.02,149100.0,25.6692,25.6878,25.6692,25.6878,149100.0
2007-04-18 09:30:00,68.92,69.0,68.89,68.97,146800.0,25.6506,25.6803,25.6394,25.6692,146800.0
2007-04-18 09:40:00,68.95,68.96,68.81,68.96,142900.0,25.6617,25.6654,25.6096,25.6654,142900.0
2007-04-18 09:50:00,68.97,69.0,68.86,68.88,88200.0,25.6692,25.6803,25.6282,25.6357,88200.0
2007-04-18 10:00:00,68.89,68.93,68.85,68.87,96200.0,25.6394,25.6543,25.6245,25.6319,96200.0
2007-04-18 10:10:00,68.88,69.0,68.87,68.99,113300.0,25.6357,25.6803,25.6319,25.6766,113300.0
2007-04-18 10:20:00,68.98,69.0,68.94,69.0,76800.0,25.6729,25.6803,25.658,25.6803,76800.0
2007-04-18 10:30:00,69.0,69.14,68.9,68.97,295500.0,25.6803,25.7324,25.6431,25.6692,295500.0
2007-04-18 10:40:00,68.96,69.03,68.85,68.85,149900.0,25.6654,25.6915,25.6245,25.6245,149900.0
2007-04-18 10:50:00,68.86,68.98,68.85,68.98,171400.0,25.6282,25.6729,25.6245,25.6729,171400.0
2007-04-18 11:00:00,68.97,69.06,68.96,69.02,90400.0,25.6692,25.7027,25.6654,25.6878,90400.0
2007-04-18 11:10:00,69.01,69.06,68.95,69.02,113800.0,25.6841,25.7027,25.6617,25.6878,113800.0
2007-04-18 11:20:00,69.02,69.02,68.93,68.99,66300.0,25.6878,25.6878,25.6543,25.6766,66300.0
2007-04-18 11:30:00,68.99,69.08,68.94,68.96,96200.0,25.6766,25.7101,25.658,25.6654,96200.0
2007-04-18 11:40:00,68.96,68.96,68.82,68.88,47300.0,25.6654,25.6654,25.6133,25.6357,47300.0
2007-04-18 11:50:00,68.88,68.91,68.83,68.85,24900.0,25.6357,25.6468,25.6171,25.6245,24900.0
2007-04-18 12:00:00,68.85,68.99,68.83,68.98,30700.0,25.6245,25.6766,25.6171,25.6729,30700.0
2007-04-18 12:10:00,68.98,69.05,68.93,68.93,36800.0,25.6729,25.6989,25.6543,25.6543,36800.0
2007-04-18 12:20:00,68.94,69.02,68.89,68.99,40500.0,25.658,25.6878,25.6394,25.6766,40500.0
2007-04-18 12:30:00,68.99,68.99,68.87,68.88,27100.0,25.6766,25.6766,25.6319,25.6357,27100.0
2007-04-18 12:40:00,68.89,68.89,68.82,68.85,49700.0,25.6394,25.6394,25.6133,25.6245,49700.0
2007-04-18 12:50:00,68.86,68.92,68.82,68.82,26800.0,25.6282,25.6506,25.6133,25.6133,26800.0
2007-04-18 13:00:00,68.82,68.87,68.79,68.85,45500.0,25.6133,25.6319,25.6022,25.6245,45500.0
2007-04-18 13:10:00,68.84,68.89,68.81,68.83,26300.0,25.6208,25.6394,25.6096,25.6171,26300.0
2007-04-18 13:20:00,68.82,68.86,68.74,68.77,48000.0,25.6133,25.6282,25.5836,25.5947,48000.0
2007-04-18 13:30:00,68.78,68.96,68.75,68.93,35800.0,25.5984,25.6654,25.5873,25.6543,35800.0
2007-04-18 13:40:00,68.92,68.93,68.85,68.93,43600.0,25.6506,25.6543,25.6245,25.6543,43600.0
2007-04-18 13:50:00,68.92,68.94,68.76,68.77,44100.0,25.6506,25.658,25.591,25.5947,44100.0
2007-04-18 14:00:00,68.77,68.83,68.75,68.76,46400.0,25.5947,25.6171,25.5873,25.591,46400.0
2007-04-18 14:10:00,68.78,68.83,68.77,68.81,40300.0,25.5984,25.6171,25.5947,25.6096,40300.0
2007-04-18 14:20:00,68.81,68.86,68.79,68.84,67100.0,25.6096,25.6282,25.6022,25.6208,67100.0
2007-04-18 14:30:00,68.84,68.85,68.83,68.85,26800.0,25.6208,25.6245,25.6171,25.6245,26800.0
2007-04-18 14:40:00,68.86,68.87,68.84,68.85,38600.0,25.6282,25.6319,25.6208,25.6245,38600.0
2007-04-18 14:50:00,68.86,68.92,68.84,68.9,89000.0,25.6282,25.6506,25.6208,25.6431,89000.0
2007-04-18 15:00:00,68.88,68.9,68.78,68.79,123200.0,25.6357,25.6431,25.5984,25.6022,123200.0
2007-04-18 15:10:00,68.8,68.93,68.79,68.92,189100.0,25.6059,25.6543,25.6022,25.6506,189100.0
2007-04-18 15:20:00,68.93,69.09,68.91,69.05,126500.0,25.6543,25.7138,25.6468,25.6989,126500.0
2007-04-18 15:30:00,69.05,69.06,68.91,68.95,183200.0,25.6989,25.7027,25.6468,25.6617,183200.0
2007-04-18 15:40:00,68.96,68.97,68.91,68.91,85100.0,25.6654,25.6692,25.6468,25.6468,85100.0
2007-04-18 15:50:00,68.91,68.96,68.85,68.89,178100.0,25.6468,25.6654,25.6245,25.6394,178100.0
2007-04-19 09:30:00,68.07,68.33,68.06,68.26,313000.0,25.3342,25.431,25.3305,25.4049,313000.0
2007-04-19 09:40:00,68.26,68.3,68.16,68.24,215300.0,25.4049,25.4198,25.3677,25.3975,215300.0
2007-04-19 09:50:00,68.24,68.29,68.19,68.24,100700.0,25.3975,25.4161,25.3789,25.3975,100700.0
2007-04-19 10:00:00,68.24,68.32,68.13,68.24,250600.0,25.3975,25.4272,25.3565,25.3975,250600.0
2007-04-19 10:10:00,68.25,68.35,68.23,68.32,168900.0,25.4012,25.4384,25.3938,25.4272,168900.0
2007-04-19 10:20:00,68.33,68.5,68.33,68.42,191800.0,25.431,25.4942,25.431,25.4645,191800.0
2007-04-19 10:30:00,68.43,68.58,68.43,68.53,215700.0,25.4682,25.524,25.4682,25.5054,215700.0
2007-04-19 10:40:00,68.54,68.61,68.44,68.44,184300.0,25.5091,25.5352,25.4719,25.4719,184300.0
2007-04-19 10:50:00,68.44,68.49,68.39,68.43,213900.0,25.4719,25.4905,25.4533,25.4682,213900.0
2007-04-19 11:00:00,68.43,68.46,68.38,68.45,169100.0,25.4682,25.4794,25.4496,25.4756,169100.0
2007-04-19 11:10:00,68.45,68.6,68.42,68.52,108500.0,25.4756,25.5315,25.4645,25.5017,108500.0
2007-04-19 11:20:00,68.52,68.55,68.43,68.45,59800.0,25.5017,25.5128,25.4682,25.4756,59800.0
2007-04-19 11:30:00,68.46,68.56,68.43,68.49,67100.0,25.4794,25.5166,25.4682,25.4905,67100.0
2007-04-19 11:40:00,68.49,68.63,68.47,68.59,60500.0,25.4905,25.5426,25.4831,25.5277,60500.0
2007-04-19 11:50:00,68.59,68.73,68.54,68.55,88900.0,25.5277,25.5798,25.5091,25.5128,88900.0
2007-04-19 12:00:00,68.56,68.68,68.5,68.55,65800.0,25.5166,25.5612,25.4942,25.5128,65800.0
2007-04-19 12:10:00,68.55,68.64,68.5,68.57,81300.0,25.5128,25.5463,25.4942,25.5203,81300.0
2007-04-19 12:20:00,68.56,68.65,68.54,68.63,39200.0,25.5166,25.5501,25.5091,25.5426,39200.0
2007-04-19 12:30:00,68.63,68.65,68.57,68.63,65100.0,25.5426,25.5501,25.5203,25.5426,65100.0
2007-04-19 12:40:00,68.63,68.7,68.57,68.66,108100.0,25.5426,25.5687,25.5203,25.5538,108100.0
2007-04-19 12:50:00,68.66,68.69,68.58,68.63,75900.0,25.5538,25.565,25.524,25.5426,75900.0
2007-04-19 13:00:00,68.63,68.64,68.58,68.6,50100.0,25.5426,25.5463,25.524,25.5315,50100.0
2007-04-19 13:10:00,68.62,68.65,68.57,68.58,38900.0,25.5389,25.5501,25.5203,25.524,38900.0
2007-04-19 13:20:00,68.58,68.58,68.52,68.55,45900.0,25.524,25.524,25.5017,25.5128,45900.0
2007-04-19 13:30:00,68.55,68.58,68.5,68.53,58800.0,25.5128,25.524,25.4942,25.5054,58800.0
2007-04-19 13:40:00,68.55,68.55,68.49,68.55,24300.0,25.5128,25.5128,25.4905,25.5128,24300.0
2007-04-19 13:50:00,68.55,68.6,68.54,68.58,51900.0,25.5128,25.5315,25.5091,25.524,51900.0
2007-04-19 14:00:00,68.6,68.62,68.55,68.61,75700.0,25.5315,25.5389,25.5128,25.5352,75700.0
2007-04-19 14:10:00,68.61,68.62,68.58,68.6,56600.0,25.5352,25.5389,25.524,25.5315,56600.0
2007-04-19 14:20:00,68.6,68.61,68.57,68.6,70100.0,25.5315,25.5352,25.5203,25.5315,70100.0
2007-04-19 14:30:00,68.6,68.6,68.51,68.51,50800.0,25.5315,25.5315,25.498,25.498,50800.0
2007-04-19 14:40:00,68.51,68.6,68.51,68.59,47900.0,25.498,25.5315,25.498,25.5277,47900.0
2007-04-19 14:50:00,68.59,68.61,68.54,68.55,41300.0,25.5277,25.5352,25.5091,25.5128,41300.0
2007-04-19 15:00:00,68.55,68.62,68.5,68.6,107200.0,25.5128,25.5389,25.4942,25.5315,107200.0
2007-04-19 15:10:00,68.61,68.61,68.56,68.58,38800.0,25.5352,25.5352,25.5166,25.524,38800.0
2007-04-19 15:20:00,68.58,68.62,68.54,68.59,65700.0,25.524,25.5389,25.5091,25.5277,65700.0
2007-04-19 15:30:00,68.6,68.64,68.5,68.51,72800.0,25.5315,25.5463,25.4942,25.498,72800.0
2007-04-19 15:40:00,68.51,68.59,68.51,68.58,113400.0,25.498,25.5277,25.498,25.524,113400.0
2007-04-19 15:50:00,68.59,68.64,68.57,68.64,146700.0,25.5277,25.5463,25.5203,25.5463,146700.0
2007-04-20 09:30:00,68.52,68.52,68.44,68.48,176600.0,25.5017,25.5017,25.4719,25.4868,176600.0
2007-04-20 09:40:00,68.48,68.51,68.43,68.51,186300.0,25.4868,25.498,25.4682,25.498,186300.0
2007-04-20 09:50:00,68.5,68.58,68.41,68.41,205800.0,25.4942,25.524,25.4607,25.4607,205800.0
2007-04-20 10:00:00,68.42,68.49,68.37,68.44,179400.0,25.4645,25.4905,25.4459,25.4719,179400.0
2007-04-20 10:10:00,68.44,68.45,68.36,68.4,112400.0,25.4719,25.4756,25.4421,25.457,112400.0
2007-04-20 10:20:00,68.41,68.61,68.39,68.58,162600.0,25.4607,25.5352,25.4533,25.524,162600.0
2007-04-20 10:30:00,68.59,68.79,68.58,68.69,211600.0,25.5277,25.6022,25.524,25.565,211600.0
2007-04-20 10:40:00,68.68,68.68,68.54,68.62,107600.0,25.5612,25.5612,25.5091,25.5389,107600.0
2007-04-20 10:50:00,68.63,68.68,68.57,68.65,86100.0,25.5426,25.5612,25.5203,25.5501,86100.0
2007-04-20 11:00:00,68.66,68.66,68.56,68.58,33700.0,25.5538,25.5538,25.5166,25.524,33700.0
2007-04-20 11:10:00,68.58,68.63,68.55,68.56,81900.0,25.524,25.5426,25.5128,25.5166,81900.0
2007-04-20 11:20:00,68.55,68.55,68.48,68.5,77800.0,25.5128,25.5128,25.4868,25.4942,77800.0
2007-04-20 11:30:00,68.47,68.61,68.45,68.46,81100.0,25.4831,25.5352,25.4756,25.4794,81100.0
2007-04-20 11:40:00,68.46,68.49,68.41,68.46,44300.0,25.4794,25.4905,25.4607,25.4794,44300.0
2007-04-20 11:50:00,68.45,68.48,68.34,68.35,29400.0,25.4756,25.4868,25.4347,25.4384,29400.0
2007-04-20 12:00:00,68.36,68.36,68.29,68.3,78800.0,25.4421,25.4421,25.4161,25.4198,78800.0
2007-04-20 12:10:00,68.3,68.32,68.28,68.29,76500.0,25.4198,25.4272,25.4124,25.4161,76500.0
2007-04-20 12:20:00,68.3,68.31,68.28,68.3,63100.0,25.4198,25.4235,25.4124,25.4198,63100.0
2007-04-20 12:30:00,68.29,68.31,68.2,68.21,47500.0,25.4161,25.4235,25.3826,25.3863,47500.0
2007-04-20 12:40:00,68.21,68.27,68.19,68.25,72000.0,25.3863,25.4086,25.3789,25.4012,72000.0
2007-04-20 12:50:00,68.24,68.31,68.23,68.29,66200.0,25.3975,25.4235,25.3938,25.4161,66200.0
2007-04-20 13:00:00,68.28,68.29,68.21,68.24,39800.0,25.4124,25.4161,25.3863,25.3975,39800.0
2007-04-20 13:10:00,68.23,68.28,68.22,68.26,99300.0,25.3938,25.4124,25.39,25.4049,99300.0
2007-04-20 13:20:00,68.26,68.34,68.25,68.32,69400.0,25.4049,25.4347,25.4012,25.4272,69400.0
2007-04-20 13:30:00,68.32,68.36,68.31,68.32,132700.0,25.4272,25.4421,25.4235,25.4272,132700.0
2007-04-20 13:40:00,68.32,68.32,68.27,68.28,55100.0,25.4272,25.4272,25.4086,25.4124,55100.0
2007-04-20 13:50:00,68.28,68.29,68.22,68.25,30800.0,25.4124,25.4161,25.39,25.4012,30800.0
2007-04-20 14:00:00,68.25,68.32,68.24,68.29,51200.0,25.4012,25.4272,25.3975,25.4161,51200.0
2007-04-20 14:10:00,68.28,68.32,68.27,68.3,58500.0,25.4124,25.4272,25.4086,25.4198,58500.0
2007-04-20 14:20:00,68.3,68.32,68.29,68.32,42400.0,25.4198,25.4272,25.4161,25.4272,42400.0
2007-04-20 14:30:00,68.32,68.33,68.29,68.32,45200.0,25.4272,25.431,25.4161,25.4272,45200.0
2007-04-20 14:40:00,68.31,68.34,68.3,68.34,51800.0,25.4235,25.4347,25.4198,25.4347,51800.0
2007-04-20 14:50:00,68.34,68.36,68.33,68.34,55300.0,25.4347,25.4421,25.431,25.4347,55300.0
2007-04-20 15:00:00,68.34,68.34,68.3,68.33,41400.0,25.4347,25.4347,25.4198,25.431,41400.0
2007-04-20 15:10:00,68.32,68.4,68.31,68.39,98600.0,25.4272,25.457,25.4235,25.4533,98600.0
2007-04-20 15:20:00,68.4,68.45,68.37,68.44,71900.0,25.457,25.4756,25.4459,25.4719,71900.0
2007-04-20 15:30:00,68.42,68.46,68.4,68.46,112500.0,25.4645,25.4794,25.457,25.4794,112500.0
2007-04-20 15:40:00,68.46,68.55,68.44,68.53,144800.0,25.4794,25.5128,25.4719,25.5054,144800.0
2007-04-20 15:50:00,68.53,68.66,68.53,68.66,195400.0,25.5054,25.5538,25.5054,25.5538,195400.0
2007-04-23 09:30:00,69.02,69.09,69.0,69.06,192000.0,25.6878,25.7138,25.6803,25.7027,192000.0
2007-04-23 09:40:00,69.05,69.14,69.04,69.14,125100.0,25.6989,25.7324,25.6952,25.7324,125100.0
2007-04-23 09:50:00,69.15,69.2,69.12,69.18,97600.0,25.7362,25.7548,25.725,25.7473,97600.0
2007-04-23 10:00:00,69.18,69.25,69.13,69.24,85700.0,25.7473,25.7734,25.7287,25.7697,85700.0
2007-04-23 10:10:00,69.24,69.41,69.24,69.35,143500.0,25.7697,25.8329,25.7697,25.8106,143500.0
2007-04-23 10:20:00,69.36,69.49,69.31,69.48,111700.0,25.8143,25.8627,25.7957,25.859,111700.0
2007-04-23 10:30:00,69.49,69.54,69.46,69.53,205200.0,25.8627,25.8813,25.8515,25.8776,205200.0
2007-04-23 10:40:00,69.54,69.63,69.53,69.61,102000.0,25.8813,25.9148,25.8776,25.9074,102000.0
2007-04-23 10:50:00,69.6,69.75,69.6,69.69,97700.0,25.9036,25.9595,25.9036,25.9371,97700.0
2007-04-23 11:00:00,69.69,69.69,69.42,69.43,102400.0,25.9371,25.9371,25.8366,25.8404,102400.0
2007-04-23 11:10:00,69.42,69.61,69.42,69.6,90400.0,25.8366,25.9074,25.8366,25.9036,90400.0
2007-04-23 11:20:00,69.59,69.61,69.45,69.45,71800.0,25.8999,25.9074,25.8478,25.8478,71800.0
2007-04-23 11:30:00,69.43,69.44,69.22,69.26,124900.0,25.8404,25.8441,25.7622,25.7771,124900.0
2007-04-23 11:40:00,69.27,69.28,69.2,69.2,57500.0,25.7808,25.7845,25.7548,25.7548,57500.0
2007-04-23 11:50:00,69.2,69.23,69.07,69.2,76400.0,25.7548,25.7659,25.7064,25.7548,76400.0
2007-04-23 12:00:00,69.2,69.21,68.95,69.0,53500.0,25.7548,25.7585,25.6617,25.6803,53500.0
2007-04-23 12:10:00,69.01,69.07,68.97,68.98,25300.0,25.6841,25.7064,25.6692,25.6729,25300.0
2007-04-23 12:20:00,68.98,69.04,68.93,68.94,67500.0,25.6729,25.6952,25.6543,25.658,67500.0
2007-04-23 12:30:00,68.94,69.0,68.89,68.93,57400.0,25.658,25.6803,25.6394,25.6543,57400.0
2007-04-23 12:40:00,68.94,68.95,68.88,68.9,25600.0,25.658,25.6617,25.6357,25.6431,25600.0
2007-04-23 12:50:00,68.9,68.95,68.87,68.89,27500.0,25.6431,25.6617,25.6319,25.6394,27500.0
2007-04-23 13:00:00,68.88,68.99,68.87,68.99,30100.0,25.6357,25.6766,25.6319,25.6766,30100.0
2007-04-23 13:10:00,68.99,69.07,68.89,68.96,49900.0,25.6766,25.7064,25.6394,25.6654,49900.0
2007-04-23 13:20:00,68.99,69.03,68.93,69.01,39300.0,25.6766,25.6915,25.6543,25.6841,39300.0
2007-04-23 13:30:00,69.02,69.1,68.98,68.98,46300.0,25.6878,25.7175,25.6729,25.6729,46300.0
2007-04-23 13:40:00,68.99,69.03,68.87,69.02,42300.0,25.6766,25.6915,25.6319,25.6878,42300.0
2007-04-23 13:50:00,69.01,69.01,68.85,68.88,85500.0,25.6841,25.6841,25.6245,25.6357,85500.0
2007-04-23 14:00:00,68.87,68.95,68.82,68.89,68900.0,25.6319,25.6617,25.6133,25.6394,68900.0
2007-04-23 14:10:00,68.91,68.91,68.84,68.87,65000.0,25.6468,25.6468,25.6208,25.6319,65000.0
2007-04-23 14:20:00,68.86,68.87,68.81,68.83,66700.0,25.6282,25.6319,25.6096,25.6171,66700.0
2007-04-23 14:30:00,68.84,68.92,68.82,68.84,80100.0,25.6208,25.6506,25.6133,25.6208,80100.0
2007-04-23 14:40:00,68.84,68.89,68.8,68.87,55000.0,25.6208,25.6394,25.6059,25.6319,55000.0
2007-04-23 14:50:00,68.88,68.88,68.81,68.83,33700.0,25.6357,25.6357,25.6096,25.6171,33700.0
2007-04-23 15:00:00,68.83,68.83,68.74,68.78,49800.0,25.6171,25.6171,25.5836,25.5984,49800.0
2007-04-23 15:10:00,68.79,68.79,68.73,68.76,62300.0,25.6022,25.6022,25.5798,25.591,62300.0
2007-04-23 15:20:00,68.77,68.82,68.77,68.8,67800.0,25.5947,25.6133,25.5947,25.6059,67800.0
2007-04-23 15:30:00,68.81,68.89,68.78,68.87,88800.0,25.6096,25.6394,25.5984,25.6319,88800.0
2007-04-23 15:40:00,68.87,68.87,68.81,68.81,63500.0,25.6319,25.6319,25.6096,25.6096,63500.0
2007-04-23 15:50:00,68.82,68.83,68.68,68.69,133100.0,25.6133,25.6171,25.5612,25.565,133100.0
2007-04-24 09:30:00,68.79,68.82,68.7,68.7,154000.0,25.6022,25.6133,25.5687,25.5687,154000.0
2007-04-24 09:40:00,68.71,68.76,68.53,68.53,209700.0,25.5724,25.591,25.5054,25.5054,209700.0
2007-04-24 09:50:00,68.54,68.57,68.32,68.37,222500.0,25.5091,25.5203,25.4272,25.4459,222500.0
2007-04-24 10:00:00,68.36,68.4,68.16,68.25,311200.0,25.4421,25.457,25.3677,25.4012,311200.0
2007-04-24 10:10:00,68.26,68.38,68.25,68.28,168900.0,25.4049,25.4496,25.4012,25.4124,168900.0
2007-04-24 10:20:00,68.26,68.32,68.15,68.29,172100.0,25.4049,25.4272,25.364,25.4161,172100.0
2007-04-24 10:30:00,68.29,68.29,68.1,68.26,110800.0,25.4161,25.4161,25.3454,25.4049,110800.0
2007-04-24 10:40:00,68.27,68.36,68.26,68.29,134500.0,25.4086,25.4421,25.4049,25.4161,134500.0
2007-04-24 10:50:00,68.3,68.3,67.98,68.03,151600.0,25.4198,25.4198,25.3007,25.3193,151600.0
2007-04-24 11:00:00,68.02,68.19,67.99,68.14,121400.0,25.3156,25.3789,25.3044,25.3603,121400.0
2007-04-24 11:10:00,68.16,68.22,68.07,68.11,59700.0,25.3677,25.39,25.3342,25.3491,59700.0
2007-04-24 11:20:00,68.12,68.2,68.09,68.19,73000.0,25.3528,25.3826,25.3416,25.3789,73000.0
2007-04-24 11:30:00,68.2,68.27,68.11,68.19,154500.0,25.3826,25.4086,25.3491,25.3789,154500.0
2007-04-24 11:40:00,68.18,68.19,68.02,68.04,40100.0,25.3751,25.3789,25.3156,25.323,40100.0
2007-04-24 11:50:00,68.04,68.06,67.87,67.91,134100.0,25.323,25.3305,25.2598,25.2747,134100.0
2007-04-24 12:00:00,67.91,67.98,67.87,67.97,89500.0,25.2747,25.3007,25.2598,25.297,89500.0
2007-04-24 12:10:00,67.96,67.98,67.84,67.84,44800.0,25.2933,25.3007,25.2486,25.2486,44800.0
2007-04-24 12:20:00,67.85,67.97,67.83,67.91,65500.0,25.2523,25.297,25.2449,25.2747,65500.0
2007-04-24 12:30:00,67.9,67.9,67.83,67.83,21900.0,25.2709,25.2709,25.2449,25.2449,21900.0
2007-04-24 12:40:00,67.83,67.86,67.81,67.82,25000.0,25.2449,25.256,25.2374,25.2412,25000.0
2007-04-24 12:50:00,67.81,67.86,67.8,67.82,34400.0,25.2374,25.256,25.2337,25.2412,34400.0
2007-04-24 13:00:00,67.82,67.85,67.8,67.83,56400.0,25.2412,25.2523,25.2337,25.2449,56400.0
2007-04-24 13:10:00,67.82,67.85,67.77,67.8,49900.0,25.2412,25.2523,25.2225,25.2337,49900.0
2007-04-24 13:20:00,67.8,67.84,67.71,67.81,44500.0,25.2337,25.2486,25.2002,25.2374,44500.0
2007-04-24 13:30:00,67.82,67.87,67.82,67.85,55900.0,25.2412,25.2598,25.2412,25.2523,55900.0
2007-04-24 13:40:00,67.84,67.9,67.74,67.78,55300.0,25.2486,25.2709,25.2114,25.2263,55300.0
2007-04-24 13:50:00,67.79,67.87,67.78,67.87,33500.0,25.23,25.2598,25.2263,25.2598,33500.0
2007-04-24 14:00:00,67.87,67.87,67.8,67.82,52800.0,25.2598,25.2598,25.2337,25.2412,52800.0
2007-04-24 14:10:00,67.83,67.93,67.82,67.88,94600.0,25.2449,25.2821,25.2412,25.2635,94600.0
2007-04-24 14:20:00,67.9,67.92,67.82,67.85,22900.0,25.2709,25.2784,25.2412,25.2523,22900.0
2007-04-24 14:30:00,67.85,67.93,67.85,67.89,79300.0,25.2523,25.2821,25.2523,25.2672,79300.0
2007-04-24 14:40:00,67.89,67.92,67.74,67.77,101800.0,25.2672,25.2784,25.2114,25.2225,101800.0
2007-04-24 14:50:00,67.75,67.82,67.73,67.76,75700.0,25.2151,25.2412,25.2077,25.2188,75700.0
2007-04-24 15:00:00,67.75,67.81,67.73,67.79,71200.0,25.2151,25.2374,25.2077,25.23,71200.0
2007-04-24 15:10:00,67.8,67.97,67.79,67.88,84900.0,25.2337,25.297,25.23,25.2635,84900.0
2007-04-24 15:20:00,67.88,67.89,67.86,67.88,53300.0,25.2635,25.2672,25.256,25.2635,53300.0
2007-04-24 15:30:00,67.88,67.93,67.86,67.91,152200.0,25.2635,25.2821,25.256,25.2747,152200.0
2007-04-24 15:40:00,67.92,67.95,67.84,67.89,132400.0,25.2784,25.2895,25.2486,25.2672,132400.0
2007-04-24 15:50:00,67.89,67.92,67.77,67.81,178900.0,25.2672,25.2784,25.2225,25.2374,178900.0
2007-04-25 09:30:00,68.57,68.67,68.56,68.58,208100.0,25.5203,25.5575,25.5166,25.524,208100.0
2007-04-25 09:40:00,68.57,68.66,68.49,68.53,216400.0,25.5203,25.5538,25.4905,25.5054,216400.0
2007-04-25 09:50:00,68.53,68.56,68.43,68.48,208200.0,25.5054,25.5166,25.4682,25.4868,208200.0
2007-04-25 10:00:00,68.49,68.57,68.45,68.51,174400.0,25.4905,25.5203,25.4756,25.498,174400.0
2007-04-25 10:10:00,68.51,68.59,68.5,68.59,143200.0,25.498,25.5277,25.4942,25.5277,143200.0
2007-04-25 10:20:00,68.58,68.63,68.53,68.58,78600.0,25.524,25.5426,25.5054,25.524,78600.0
2007-04-25 10:30:00,68.58,68.81,68.52,68.81,182500.0,25.524,25.6096,25.5017,25.6096,182500.0
2007-04-25 10:40:00,68.82,68.88,68.71,68.81,198800.0,25.6133,25.6357,25.5724,25.6096,198800.0
2007-04-25 10:50:00,68.82,68.84,68.7,68.8,106100.0,25.6133,25.6208,25.5687,25.6059,106100.0
2007-04-25 11:00:00,68.79,68.94,68.79,68.88,125300.0,25.6022,25.658,25.6022,25.6357,125300.0
2007-04-25 11:10:00,68.88,68.93,68.83,68.86,101500.0,25.6357,25.6543,25.6171,25.6282,101500.0
2007-04-25 11:20:00,68.86,68.91,68.73,68.73,95800.0,25.6282,25.6468,25.5798,25.5798,95800.0
2007-04-25 11:30:00,68.73,68.73,68.6,68.6,58400.0,25.5798,25.5798,25.5315,25.5315,58400.0
2007-04-25 11:40:00,68.59,68.75,68.57,68.71,56200.0,25.5277,25.5873,25.5203,25.5724,56200.0
2007-04-25 11:50:00,68.72,68.88,68.71,68.79,90300.0,25.5761,25.6357,25.5724,25.6022,90300.0
2007-04-25 12:00:00,68.8,68.8,68.72,68.78,29400.0,25.6059,25.6059,25.5761,25.5984,29400.0
2007-04-25 12:10:00,68.79,68.85,68.76,68.77,28300.0,25.6022,25.6245,25.591,25.5947,28300.0
2007-04-25 12:20:00,68.77,68.77,68.68,68.73,46700.0,25.5947,25.5947,25.5612,25.5798,46700.0
2007-04-25 12:30:00,68.73,68.75,68.65,68.66,73300.0,25.5798,25.5873,25.5501,25.5538,73300.0
2007-04-25 12:40:00,68.66,68.86,68.66,68.76,120800.0,25.5538,25.6282,25.5538,25.591,120800.0
2007-04-25 12:50:00,68.75,68.84,68.75,68.81,69600.0,25.5873,25.6208,25.5873,25.6096,69600.0
2007-04-25 13:00:00,68.81,68.87,68.8,68.87,52400.0,25.6096,25.6319,25.6059,25.6319,52400.0
2007-04-25 13:10:00,68.87,68.91,68.83,68.83,45400.0,25.6319,25.6468,25.6171,25.6171,45400.0
2007-04-25 13:20:00,68.83,68.84,68.74,68.77,41700.0,25.6171,25.6208,25.5836,25.5947,41700.0
2007-04-25 13:30:00,68.77,68.86,68.77,68.85,64100.0,25.5947,25.6282,25.5947,25.6245,64100.0
2007-04-25 13:40:00,68.85,68.87,68.8,68.85,47800.0,25.6245,25.6319,25.6059,25.6245,47800.0
2007-04-25 13:50:00,68.85,68.9,68.83,68.88,45500.0,25.6245,25.6431,25.6171,25.6357,45500.0
2007-04-25 14:00:00,68.87,68.96,68.85,68.9,90700.0,25.6319,25.6654,25.6245,25.6431,90700.0
2007-04-25 14:10:00,68.91,68.98,68.88,68.88,79200.0,25.6468,25.6729,25.6357,25.6357,79200.0
2007-04-25 14:20:00,68.89,68.93,68.81,68.84,53900.0,25.6394,25.6543,25.6096,25.6208,53900.0
2007-04-25 14:30:00,68.84,68.96,68.79,68.89,78100.0,25.6208,25.6654,25.6022,25.6394,78100.0
2007-04-25 14:40:00,68.88,68.89,68.82,68.85,61100.0,25.6357,25.6394,25.6133,25.6245,61100.0
2007-04-25 14:50:00,68.86,68.9,68.84,68.84,61100.0,25.6282,25.6431,25.6208,25.6208,61100.0
2007-04-25 15:00:00,68.84,68.91,68.84,68.91,63200.0,25.6208,25.6468,25.6208,25.6468,63200.0
2007-04-25 15:10:00,68.9,68.93,68.82,68.84,96700.0,25.6431,25.6543,25.6133,25.6208,96700.0
2007-04-25 15:20:00,68.85,68.92,68.78,68.92,79900.0,25.6245,25.6506,25.5984,25.6506,79900.0
2007-04-25 15:30:00,68.92,68.96,68.86,68.95,150800.0,25.6506,25.6654,25.6282,25.6617,150800.0
2007-04-25 15:40:00,68.95,68.98,68.93,68.95,152800.0,25.6617,25.6729,25.6543,25.6617,152800.0
2007-04-25 15:50:00,68.95,69.05,68.93,69.04,261800.0,25.6617,25.6989,25.6543,25.6952,261800.0
2007-04-26 09:30:00,68.18,68.24,68.16,68.17,166900.0,25.3751,25.3975,25.3677,25.3714,166900.0
2007-04-26 09:40:00,68.17,68.2,68.0,68.1,143800.0,25.3714,25.3826,25.3082,25.3454,143800.0
2007-04-26 09:50:00,68.08,68.1,67.82,67.85,150600.0,25.3379,25.3454,25.2412,25.2523,150600.0
2007-04-26 10:00:00,67.85,67.99,67.83,67.96,158500.0,25.2523,25.3044,25.2449,25.2933,158500.0
2007-04-26 10:10:00,67.96,67.96,67.77,67.87,120700.0,25.2933,25.2933,25.2225,25.2598,120700.0
2007-04-26 10:20:00,67.87,67.96,67.79,67.95,154000.0,25.2598,25.2933,25.23,25.2895,154000.0
2007-04-26 10:30:00,67.94,68.18,67.94,68.1,173000.0,25.2858,25.3751,25.2858,25.3454,173000.0
2007-04-26 10:40:00,68.11,68.22,68.07,68.19,129300.0,25.3491,25.39,25.3342,25.3789,129300.0
2007-04-26 10:50:00,68.17,68.17,68.08,68.14,93600.0,25.3714,25.3714,25.3379,25.3603,93600.0
2007-04-26 11:00:00,68.14,68.27,68.08,68.19,81700.0,25.3603,25.4086,25.3379,25.3789,81700.0
2007-04-26 11:10:00,68.18,68.22,68.13,68.16,85400.0,25.3751,25.39,25.3565,25.3677,85400.0
2007-04-26 11:20:00,68.16,68.19,68.07,68.11,68000.0,25.3677,25.3789,25.3342,25.3491,68000.0
2007-04-26 11:30:00,68.11,68.19,68.08,68.16,50200.0,25.3491,25.3789,25.3379,25.3677,50200.0
2007-04-26 11:40:00,68.15,68.23,68.1,68.18,60300.0,25.364,25.3938,25.3454,25.3751,60300.0
2007-04-26 11:50:00,68.17,68.22,68.06,68.09,90600.0,25.3714,25.39,25.3305,25.3416,90600.0
2007-04-26 12:00:00,68.09,68.16,68.07,68.09,99300.0,25.3416,25.3677,25.3342,25.3416,99300.0
2007-04-26 12:10:00,68.09,68.23,68.08,68.23,37100.0,25.3416,25.3938,25.3379,25.3938,37100.0
2007-04-26 12:20:00,68.21,68.24,68.11,68.11,31600.0,25.3863,25.3975,25.3491,25.3491,31600.0
2007-04-26 12:30:00,68.13,68.23,68.11,68.2,40300.0,25.3565,25.3938,25.3491,25.3826,40300.0
2007-04-26 12:40:00,68.21,68.23,68.18,68.2,18100.0,25.3863,25.3938,25.3751,25.3826,18100.0
2007-04-26 12:50:00,68.2,68.25,68.18,68.19,34400.0,25.3826,25.4012,25.3751,25.3789,34400.0
2007-04-26 13:00:00,68.18,68.37,68.18,68.35,86400.0,25.3751,25.4459,25.3751,25.4384,86400.0
2007-04-26 13:10:00,68.36,68.39,68.29,68.31,65700.0,25.4421,25.4533,25.4161,25.4235,65700.0
2007-04-26 13:20:00,68.32,68.34,68.22,68.22,31000.0,25.4272,25.4347,25.39,25.39,31000.0
2007-04-26 13:30:00,68.21,68.22,68.19,68.2,31300.0,25.3863,25.39,25.3789,25.3826,31300.0
2007-04-26 13:40:00,68.19,68.23,68.13,68.2,69000.0,25.3789,25.3938,25.3565,25.3826,69000.0
2007-04-26 13:50:00,68.21,68.28,68.14,68.18,68900.0,25.3863,25.4124,25.3603,25.3751,68900.0
2007-04-26 14:00:00,68.17,68.18,68.05,68.18,69600.0,25.3714,25.3751,25.3268,25.3751,69600.0
2007-04-26 14:10:00,68.19,68.24,68.14,68.19,53200.0,25.3789,25.3975,25.3603,25.3789,53200.0
2007-04-26 14:20:00,68.2,68.29,68.2,68.2,72100.0,25.3826,25.4161,25.3826,25.3826,72100.0
2007-04-26 14:30:00,68.2,68.27,68.12,68.24,66000.0,25.3826,25.4086,25.3528,25.3975,66000.0
2007-04-26 14:40:00,68.24,68.3,68.2,68.27,85700.0,25.3975,25.4198,25.3826,25.4086,85700.0
2007-04-26 14:50:00,68.28,68.28,68.16,68.16,121900.0,25.4124,25.4124,25.3677,25.3677,121900.0
2007-04-26 15:00:00,68.15,68.17,68.12,68.15,156100.0,25.364,25.3714,25.3528,25.364,156100.0
2007-04-26 15:10:00,68.15,68.17,68.14,68.16,98800.0,25.364,25.3714,25.3603,25.3677,98800.0
2007-04-26 15:20:00,68.16,68.16,68.08,68.1,86100.0,25.3677,25.3677,25.3379,25.3454,86100.0
2007-04-26 15:30:00,68.1,68.12,68.09,68.11,70100.0,25.3454,25.3528,25.3416,25.3491,70100.0
2007-04-26 15:40:00,68.12,68.12,68.09,68.09,68100.0,25.3528,25.3528,25.3416,25.3416,68100.0
2007-04-26 15:50:00,68.1,68.11,68.05,68.05,95600.0,25.3454,25.3491,25.3268,25.3268,95600.0
2007-04-27 09:30:00,67.45,67.53,67.44,67.46,118200.0,25.1035,25.1332,25.0997,25.1072,118200.0
2007-04-27 09:40:00,67.46,67.58,67.43,67.53,97700.0,25.1072,25.1518,25.096,25.1332,97700.0
2007-04-27 09:50:00,67.54,67.63,67.5,67.54,97800.0,25.1369,25.1704,25.1221,25.1369,97800.0
2007-04-27 10:00:00,67.54,67.63,67.48,67.49,226100.0,25.1369,25.1704,25.1146,25.1183,226100.0
2007-04-27 10:10:00,67.49,67.5,67.41,67.43,86700.0,25.1183,25.1221,25.0886,25.096,86700.0
2007-04-27 10:20:00,67.43,67.69,67.43,67.65,154200.0,25.096,25.1928,25.096,25.1779,154200.0
2007-04-27 10:30:00,67.65,67.7,67.51,67.61,100300.0,25.1779,25.1965,25.1258,25.163,100300.0
2007-04-27 10:40:00,67.61,67.61,67.46,67.51,56400.0,25.163,25.163,25.1072,25.1258,56400.0
2007-04-27 10:50:00,67.5,67.51,67.32,67.35,120200.0,25.1221,25.1258,25.0551,25.0662,120200.0
2007-04-27 11:00:00,67.35,67.43,67.3,67.32,121600.0,25.0662,25.096,25.0476,25.0551,121600.0
2007-04-27 11:10:00,67.32,67.32,67.22,67.32,76200.0,25.0551,25.0551,25.0179,25.0551,76200.0
2007-04-27 11:20:00,67.31,67.33,67.23,67.24,94400.0,25.0513,25.0588,25.0216,25.0253,94400.0
2007-04-27 11:30:00,67.25,67.35,67.23,67.27,101300.0,25.029,25.0662,25.0216,25.0365,101300.0
2007-04-27 11:40:00,67.28,67.38,67.26,67.35,83900.0,25.0402,25.0774,25.0327,25.0662,83900.0
2007-04-27 11:50:00,67.34,67.47,67.29,67.47,89600.0,25.0625,25.1109,25.0439,25.1109,89600.0
2007-04-27 12:00:00,67.47,67.57,67.36,67.38,107400.0,25.1109,25.1481,25.07,25.0774,107400.0
2007-04-27 12:10:00,67.38,67.48,67.37,67.48,37700.0,25.0774,25.1146,25.0737,25.1146,37700.0
2007-04-27 12:20:00,67.48,67.49,67.38,67.39,24200.0,25.1146,25.1183,25.0774,25.0811,24200.0
2007-04-27 12:30:00,67.39,67.51,67.38,67.51,35200.0,25.0811,25.1258,25.0774,25.1258,35200.0
2007-04-27 12:40:00,67.51,67.6,67.42,67.49,91300.0,25.1258,25.1593,25.0923,25.1183,91300.0
2007-04-27 12:50:00,67.49,67.57,67.48,67.56,17600.0,25.1183,25.1481,25.1146,25.1444,17600.0
2007-04-27 13:00:00,67.57,67.65,67.56,67.61,28600.0,25.1481,25.1779,25.1444,25.163,28600.0
2007-04-27 13:10:00,67.63,67.7,67.59,67.69,23900.0,25.1704,25.1965,25.1556,25.1928,23900.0
2007-04-27 13:20:00,67.68,67.76,67.68,67.75,28600.0,25.1891,25.2188,25.1891,25.2151,28600.0
2007-04-27 13:30:00,67.74,67.83,67.74,67.83,46900.0,25.2114,25.2449,25.2114,25.2449,46900.0
2007-04-27 13:40:00,67.84,67.92,67.79,67.79,43700.0,25.2486,25.2784,25.23,25.23,43700.0
2007-04-27 13:50:00,67.79,67.89,67.77,67.88,28300.0,25.23,25.2672,25.2225,25.2635,28300.0
2007-04-27 14:00:00,67.88,67.88,67.82,67.87,21300.0,25.2635,25.2635,25.2412,25.2598,21300.0
2007-04-27 14:10:00,67.87,67.94,67.82,67.88,20200.0,25.2598,25.2858,25.2412,25.2635,20200.0
2007-04-27 14:20:00,67.88,67.88,67.78,67.82,56100.0,25.2635,25.2635,25.2263,25.2412,56100.0
2007-04-27 14:30:00,67.82,67.84,67.79,67.82,19500.0,25.2412,25.2486,25.23,25.2412,19500.0
2007-04-27 14:40:00,67.82,67.84,67.77,67.8,30500.0,25.2412,25.2486,25.2225,25.2337,30500.0
2007-04-27 14:50:00,67.82,67.84,67.73,67.74,36500.0,25.2412,25.2486,25.2077,25.2114,36500.0
2007-04-27 15:00:00,67.74,67.79,67.64,67.64,84400.0,25.2114,25.23,25.1742,25.1742,84400.0
2007-04-27 15:10:00,67.65,67.72,67.65,67.65,65200.0,25.1779,25.2039,25.1779,25.1779,65200.0
2007-04-27 15:20:00,67.65,67.69,67.6,67.63,24500.0,25.1779,25.1928,25.1593,25.1704,24500.0
2007-04-27 15:30:00,67.64,67.65,67.61,67.62,43300.0,25.1742,25.1779,25.163,25.1667,43300.0
2007-04-27 15:40:00,67.62,67.62,67.52,67.55,86300.0,25.1667,25.1667,25.1295,25.1407,86300.0
2007-04-27 15:50:00,67.56,67.69,67.54,67.66,102500.0,25.1444,25.1928,25.1369,25.1816,102500.0
2007-04-30 09:30:00,67.84,67.97,67.84,67.87,122700.0,25.2486,25.297,25.2486,25.2598,122700.0
2007-04-30 09:40:00,67.85,67.92,67.81,67.88,155900.0,25.2523,25.2784,25.2374,25.2635,155900.0
2007-04-30 09:50:00,67.88,67.98,67.87,67.92,246100.0,25.2635,25.3007,25.2598,25.2784,246100.0
2007-04-30 10:00:00,67.9,67.96,67.88,67.91,99000.0,25.2709,25.2933,25.2635,25.2747,99000.0
2007-04-30 10:10:00,67.92,68.14,67.87,68.1,170000.0,25.2784,25.3603,25.2598,25.3454,170000.0
2007-04-30 10:20:00,68.08,68.11,68.01,68.09,108900.0,25.3379,25.3491,25.3119,25.3416,108900.0
2007-04-30 10:30:00,68.1,68.14,68.07,68.1,139800.0,25.3454,25.3603,25.3342,25.3454,139800.0
2007-04-30 10:40:00,68.1,68.11,68.04,68.07,76800.0,25.3454,25.3491,25.323,25.3342,76800.0
2007-04-30 10:50:00,68.07,68.07,68.0,68.04,69400.0,25.3342,25.3342,25.3082,25.323,69400.0
2007-04-30 11:00:00,68.05,68.14,68.04,68.1,100500.0,25.3268,25.3603,25.323,25.3454,100500.0
2007-04-30 11:10:00,68.1,68.15,68.05,68.08,167500.0,25.3454,25.364,25.3268,25.3379,167500.0
2007-04-30 11:20:00,68.08,68.13,68.06,68.12,67000.0,25.3379,25.3565,25.3305,25.3528,67000.0
2007-04-30 11:30:00,68.1,68.1,67.9,67.96,130300.0,25.3454,25.3454,25.2709,25.2933,130300.0
2007-04-30 11:40:00,67.95,67.95,67.9,67.92,50500.0,25.2895,25.2895,25.2709,25.2784,50500.0
2007-04-30 11:50:00,67.93,67.96,67.85,67.88,33200.0,25.2821,25.2933,25.2523,25.2635,33200.0
2007-04-30 12:00:00,67.89,67.96,67.87,67.95,34400.0,25.2672,25.2933,25.2598,25.2895,34400.0
2007-04-30 12:10:00,67.95,68.02,67.95,68.02,41100.0,25.2895,25.3156,25.2895,25.3156,41100.0
2007-04-30 12:20:00,68.02,68.04,67.96,68.01,33300.0,25.3156,25.323,25.2933,25.3119,33300.0
2007-04-30 12:30:00,67.99,68.02,67.98,68.0,41600.0,25.3044,25.3156,25.3007,25.3082,41600.0
2007-04-30 12:40:00,68.0,68.02,67.96,67.96,60900.0,25.3082,25.3156,25.2933,25.2933,60900.0
2007-04-30 12:50:00,67.96,68.06,67.96,67.97,66500.0,25.2933,25.3305,25.2933,25.297,66500.0
2007-04-30 13:00:00,67.97,68.09,67.97,68.07,39000.0,25.297,25.3416,25.297,25.3342,39000.0
2007-04-30 13:10:00,68.04,68.06,68.01,68.03,24600.0,25.323,25.3305,25.3119,25.3193,24600.0
2007-04-30 13:20:00,68.03,68.04,67.94,67.94,38900.0,25.3193,25.323,25.2858,25.2858,38900.0
2007-04-30 13:30:00,67.94,67.98,67.89,67.97,42300.0,25.2858,25.3007,25.2672,25.297,42300.0
2007-04-30 13:40:00,67.97,68.0,67.91,67.99,116400.0,25.297,25.3082,25.2747,25.3044,116400.0
2007-04-30 13:50:00,67.99,68.01,67.93,67.97,68000.0,25.3044,25.3119,25.2821,25.297,68000.0
2007-04-30 14:00:00,67.97,68.01,67.93,67.96,24100.0,25.297,25.3119,25.2821,25.2933,24100.0
2007-04-30 14:10:00,67.97,67.97,67.9,67.9,28300.0,25.297,25.297,25.2709,25.2709,28300.0
2007-04-30 14:20:00,67.9,67.9,67.69,67.7,101900.0,25.2709,25.2709,25.1928,25.1965,101900.0
2007-04-30 14:30:00,67.7,67.76,67.62,67.62,111500.0,25.1965,25.2188,25.1667,25.1667,111500.0
2007-04-30 14:40:00,67.61,67.66,67.52,67.56,74600.0,25.163,25.1816,25.1295,25.1444,74600.0
2007-04-30 14:50:00,67.55,67.69,67.54,67.6,81200.0,25.1407,25.1928,25.1369,25.1593,81200.0
2007-04-30 15:00:00,67.6,67.68,67.53,67.58,135300.0,25.1593,25.1891,25.1332,25.1518,135300.0
2007-04-30 15:10:00,67.58,67.58,67.46,67.47,107200.0,25.1518,25.1518,25.1072,25.1109,107200.0
2007-04-30 15:20:00,67.47,67.54,67.45,67.53,126100.0,25.1109,25.1369,25.1035,25.1332,126100.0
2007-04-30 15:30:00,67.52,67.57,67.42,67.43,84900.0,25.1295,25.1481,25.0923,25.096,84900.0
2007-04-30 15:40:00,67.42,67.44,67.33,67.42,136400.0,25.0923,25.0997,25.0588,25.0923,136400.0
2007-04-30 15:50:00,67.42,67.46,67.37,67.37,121100.0,25.0923,25.1072,25.0737,25.0737,121100.0
2007-05-01 09:30:00,67.74,67.78,67.71,67.74,101000.0,25.2114,25.2263,25.2002,25.2114,101000.0
2007-05-01 09:40:00,67.74,67.8,67.68,67.69,122800.0,25.2114,25.2337,25.1891,25.1928,122800.0
2007-05-01 09:50:00,67.68,67.85,67.67,67.8,166900.0,25.1891,25.2523,25.1853,25.2337,166900.0
2007-05-01 10:00:00,67.8,67.85,67.54,67.57,291800.0,25.2337,25.2523,25.1369,25.1481,291800.0
2007-05-01 10:10:00,67.57,67.63,67.5,67.52,151000.0,25.1481,25.1704,25.1221,25.1295,151000.0
2007-05-01 10:20:00,67.53,67.56,67.44,67.46,199900.0,25.1332,25.1444,25.0997,25.1072,199900.0
2007-05-01 10:30:00,67.45,67.51,67.41,67.45,205900.0,25.1035,25.1258,25.0886,25.1035,205900.0
2007-05-01 10:40:00,67.45,67.85,67.43,67.79,659400.0,25.1035,25.2523,25.096,25.23,659400.0
2007-05-01 10:50:00,67.77,67.95,67.77,67.81,172500.0,25.2225,25.2895,25.2225,25.2374,172500.0
2007-05-01 11:00:00,67.81,67.83,67.69,67.73,129900.0,25.2374,25.2449,25.1928,25.2077,129900.0
2007-05-01 11:10:00,67.74,67.79,67.71,67.76,42100.0,25.2114,25.23,25.2002,25.2188,42100.0
2007-05-01 11:20:00,67.76,67.78,67.56,67.56,175100.0,25.2188,25.2263,25.1444,25.1444,175100.0
2007-05-01 11:30:00,67.57,67.64,67.52,67.52,111200.0,25.1481,25.1742,25.1295,25.1295,111200.0
2007-05-01 11:40:00,67.52,67.61,67.45,67.45,113500.0,25.1295,25.163,25.1035,25.1035,113500.0
2007-05-01 11:50:00,67.45,67.51,67.36,67.39,65200.0,25.1035,25.1258,25.07,25.0811,65200.0
2007-05-01 12:00:00,67.4,67.59,67.4,67.57,51600.0,25.0848,25.1556,25.0848,25.1481,51600.0
2007-05-01 12:10:00,67.58,67.58,67.46,67.55,54700.0,25.1518,25.1518,25.1072,25.1407,54700.0
2007-05-01 12:20:00,67.56,67.58,67.42,67.42,30200.0,25.1444,25.1518,25.0923,25.0923,30200.0
2007-05-01 12:30:00,67.43,67.49,67.43,67.43,28600.0,25.096,25.1183,25.096,25.096,28600.0
2007-05-01 12:40:00,67.44,67.57,67.41,67.53,45200.0,25.0997,25.1481,25.0886,25.1332,45200.0
2007-05-01 12:50:00,67.53,67.53,67.25,67.26,46100.0,25.1332,25.1332,25.029,25.0327,46100.0
2007-05-01 13:00:00,67.26,67.4,67.22,67.3,53500.0,25.0327,25.0848,25.0179,25.0476,53500.0
2007-05-01 13:10:00,67.3,67.34,67.13,67.21,60000.0,25.0476,25.0625,24.9844,25.0141,60000.0
2007-05-01 13:20:00,67.2,67.31,67.14,67.21,43600.0,25.0104,25.0513,24.9881,25.0141,43600.0
2007-05-01 13:30:00,67.21,67.43,67.2,67.4,40700.0,25.0141,25.096,25.0104,25.0848,40700.0
2007-05-01 13:40:00,67.42,67.52,67.41,67.42,55700.0,25.0923,25.1295,25.0886,25.0923,55700.0
2007-05-01 13:50:00,67.43,67.53,67.4,67.51,36900.0,25.096,25.1332,25.0848,25.1258,36900.0
2007-05-01 14:00:00,67.48,67.5,67.32,67.35,48800.0,25.1146,25.1221,25.0551,25.0662,48800.0
2007-05-01 14:10:00,67.35,67.44,67.28,67.42,64000.0,25.0662,25.0997,25.0402,25.0923,64000.0
2007-05-01 14:20:00,67.46,67.53,67.44,67.49,42200.0,25.1072,25.1332,25.0997,25.1183,42200.0
2007-05-01 14:30:00,67.49,67.58,67.45,67.58,50000.0,25.1183,25.1518,25.1035,25.1518,50000.0
2007-05-01 14:40:00,67.57,67.64,67.56,67.59,71100.0,25.1481,25.1742,25.1444,25.1556,71100.0
2007-05-01 14:50:00,67.6,67.61,67.51,67.52,68200.0,25.1593,25.163,25.1258,25.1295,68200.0
2007-05-01 15:00:00,67.52,67.56,67.43,67.45,67700.0,25.1295,25.1444,25.096,25.1035,67700.0
2007-05-01 15:10:00,67.45,67.47,67.42,67.42,85300.0,25.1035,25.1109,25.0923,25.0923,85300.0
2007-05-01 15:20:00,67.42,67.42,67.25,67.26,100600.0,25.0923,25.0923,25.029,25.0327,100600.0
2007-05-01 15:30:00,67.25,67.33,67.25,67.32,110100.0,25.029,25.0588,25.029,25.0551,110100.0
2007-05-01 15:40:00,67.3,67.37,67.3,67.33,62300.0,25.0476,25.0737,25.0476,25.0588,62300.0
2007-05-01 15:50:00,67.34,67.38,67.29,67.35,112200.0,25.0625,25.0774,25.0439,25.0662,112200.0
2007-05-02 09:30:00,67.23,67.34,67.16,67.31,132200.0,25.0216,25.0625,24.9955,25.0513,132200.0
2007-05-02 09:40:00,67.31,67.39,67.28,67.36,139700.0,25.0513,25.0811,25.0402,25.07,139700.0
2007-05-02 09:50:00,67.36,67.43,67.35,67.42,78600.0,25.07,25.096,25.0662,25.0923,78600.0
2007-05-02 10:00:00,67.42,67.43,67.38,67.41,79800.0,25.0923,25.096,25.0774,25.0886,79800.0
2007-05-02 10:10:00,67.41,67.43,67.32,67.4,94100.0,25.0886,25.096,25.0551,25.0848,94100.0
2007-05-02 10:20:00,67.4,67.58,67.39,67.58,129200.0,25.0848,25.1518,25.0811,25.1518,129200.0
2007-05-02 10:30:00,67.59,67.68,67.44,67.57,202800.0,25.1556,25.1891,25.0997,25.1481,202800.0
2007-05-02 10:40:00,67.57,67.64,67.53,67.62,99600.0,25.1481,25.1742,25.1332,25.1667,99600.0
2007-05-02 10:50:00,67.62,69.75,67.6,67.73,94100.0,25.1667,25.9595,25.1593,25.2077,94100.0
2007-05-02 11:00:00,67.72,67.77,67.65,67.71,151500.0,25.2039,25.2225,25.1779,25.2002,151500.0
2007-05-02 11:10:00,67.7,67.76,67.68,67.74,69400.0,25.1965,25.2188,25.1891,25.2114,69400.0
2007-05-02 11:20:00,67.74,67.76,67.7,67.71,59200.0,25.2114,25.2188,25.1965,25.2002,59200.0
2007-05-02 11:30:00,67.71,67.73,67.52,67.56,72000.0,25.2002,25.2077,25.1295,25.1444,72000.0
2007-05-02 11:40:00,67.56,67.56,67.45,67.48,68400.0,25.1444,25.1444,25.1035,25.1146,68400.0
2007-05-02 11:50:00,67.49,67.57,67.44,67.57,77300.0,25.1183,25.1481,25.0997,25.1481,77300.0
2007-05-02 12:00:00,67.58,67.58,67.49,67.5,48000.0,25.1518,25.1518,25.1183,25.1221,48000.0
2007-05-02 12:10:00,67.49,67.64,67.47,67.62,39300.0,25.1183,25.1742,25.1109,25.1667,39300.0
2007-05-02 12:20:00,67.62,67.7,67.61,67.69,43100.0,25.1667,25.1965,25.163,25.1928,43100.0
2007-05-02 12:30:00,67.69,67.7,67.62,67.66,29300.0,25.1928,25.1965,25.1667,25.1816,29300.0
2007-05-02 12:40:00,67.67,67.68,67.65,67.66,44200.0,25.1853,25.1891,25.1779,25.1816,44200.0
2007-05-02 12:50:00,67.67,67.77,67.65,67.73,44900.0,25.1853,25.2225,25.1779,25.2077,44900.0
2007-05-02 13:00:00,67.73,67.91,67.68,67.91,111000.0,25.2077,25.2747,25.1891,25.2747,111000.0
2007-05-02 13:10:00,67.91,67.95,67.83,67.94,74400.0,25.2747,25.2895,25.2449,25.2858,74400.0
2007-05-02 13:20:00,67.94,67.98,67.91,67.91,33500.0,25.2858,25.3007,25.2747,25.2747,33500.0
2007-05-02 13:30:00,67.88,68.0,67.86,67.99,79000.0,25.2635,25.3082,25.256,25.3044,79000.0
2007-05-02 13:40:00,67.98,67.98,67.81,67.81,74900.0,25.3007,25.3007,25.2374,25.2374,74900.0
2007-05-02 13:50:00,67.82,67.88,67.82,67.87,65000.0,25.2412,25.2635,25.2412,25.2598,65000.0
2007-05-02 14:00:00,67.86,67.86,67.77,67.86,47200.0,25.256,25.256,25.2225,25.256,47200.0
2007-05-02 14:10:00,67.86,67.91,67.84,67.87,40200.0,25.256,25.2747,25.2486,25.2598,40200.0
2007-05-02 14:20:00,67.87,67.94,67.85,67.94,52800.0,25.2598,25.2858,25.2523,25.2858,52800.0
2007-05-02 14:30:00,67.94,67.95,67.93,67.94,29900.0,25.2858,25.2895,25.2821,25.2858,29900.0
2007-05-02 14:40:00,67.93,67.94,67.92,67.93,29800.0,25.2821,25.2858,25.2784,25.2821,29800.0
2007-05-02 14:50:00,67.92,67.93,67.89,67.93,87700.0,25.2784,25.2821,25.2672,25.2821,87700.0
2007-05-02 15:00:00,67.91,67.93,67.89,67.89,49400.0,25.2747,25.2821,25.2672,25.2672,49400.0
2007-05-02 15:10:00,67.9,67.91,67.89,67.9,64400.0,25.2709,25.2747,25.2672,25.2709,64400.0
2007-05-02 15:20:00,67.91,67.94,67.9,67.92,64100.0,25.2747,25.2858,25.2709,25.2784,64100.0
2007-05-02 15:30:00,67.94,67.94,67.91,67.93,66800.0,25.2858,25.2858,25.2747,25.2821,66800.0
2007-05-02 15:40:00,67.92,67.98,67.9,67.98,123300.0,25.2784,25.3007,25.2709,25.3007,123300.0
2007-05-02 15:50:00,67.98,68.0,67.9,67.98,146100.0,25.3007,25.3082,25.2709,25.3007,146100.0
2007-05-03 09:30:00,68.75,68.75,68.58,68.66,247100.0,25.5873,25.5873,25.524,25.5538,247100.0
2007-05-03 09:40:00,68.65,68.71,68.52,68.53,177200.0,25.5501,25.5724,25.5017,25.5054,177200.0
2007-05-03 09:50:00,68.54,68.66,68.46,68.64,101100.0,25.5091,25.5538,25.4794,25.5463,101100.0
2007-05-03 10:00:00,68.64,68.67,68.52,68.53,120300.0,25.5463,25.5575,25.5017,25.5054,120300.0
2007-05-03 10:10:00,68.53,68.53,68.46,68.51,109200.0,25.5054,25.5054,25.4794,25.498,109200.0
2007-05-03 10:20:00,68.51,68.51,68.34,68.47,126300.0,25.498,25.498,25.4347,25.4831,126300.0
2007-05-03 10:30:00,68.48,68.59,68.42,68.55,122900.0,25.4868,25.5277,25.4645,25.5128,122900.0
2007-05-03 10:40:00,68.55,68.75,68.55,68.67,72500.0,25.5128,25.5873,25.5128,25.5575,72500.0
2007-05-03 10:50:00,68.68,68.79,68.68,68.75,48500.0,25.5612,25.6022,25.5612,25.5873,48500.0
2007-05-03 11:00:00,68.76,68.78,68.7,68.74,74100.0,25.591,25.5984,25.5687,25.5836,74100.0
2007-05-03 11:10:00,68.73,68.84,68.71,68.76,112200.0,25.5798,25.6208,25.5724,25.591,112200.0
2007-05-03 11:20:00,68.77,68.78,68.7,68.73,99700.0,25.5947,25.5984,25.5687,25.5798,99700.0
2007-05-03 11:30:00,68.75,68.75,68.64,68.71,61900.0,25.5873,25.5873,25.5463,25.5724,61900.0
2007-05-03 11:40:00,68.68,68.78,68.67,68.71,48000.0,25.5612,25.5984,25.5575,25.5724,48000.0
2007-05-03 11:50:00,68.72,68.77,68.61,68.64,86300.0,25.5761,25.5947,25.5352,25.5463,86300.0
2007-05-03 12:00:00,68.63,68.66,68.54,68.56,98500.0,25.5426,25.5538,25.5091,25.5166,98500.0
2007-05-03 12:10:00,68.55,68.65,68.53,68.61,66800.0,25.5128,25.5501,25.5054,25.5352,66800.0
2007-05-03 12:20:00,68.6,68.65,68.53,68.53,31700.0,25.5315,25.5501,25.5054,25.5054,31700.0
2007-05-03 12:30:00,68.6,68.64,68.53,68.61,59500.0,25.5315,25.5463,25.5054,25.5352,59500.0
2007-05-03 12:40:00,68.61,68.69,68.61,68.69,19100.0,25.5352,25.565,25.5352,25.565,19100.0
2007-05-03 12:50:00,68.7,68.82,68.69,68.72,48800.0,25.5687,25.6133,25.565,25.5761,48800.0
2007-05-03 13:00:00,68.71,68.82,68.71,68.8,42400.0,25.5724,25.6133,25.5724,25.6059,42400.0
2007-05-03 13:10:00,68.81,68.83,68.75,68.8,24200.0,25.6096,25.6171,25.5873,25.6059,24200.0
2007-05-03 13:20:00,68.79,68.83,68.76,68.83,31400.0,25.6022,25.6171,25.591,25.6171,31400.0
2007-05-03 13:30:00,68.82,68.87,68.73,68.77,53500.0,25.6133,25.6319,25.5798,25.5947,53500.0
2007-05-03 13:40:00,68.79,68.79,68.7,68.77,47700.0,25.6022,25.6022,25.5687,25.5947,47700.0
2007-05-03 13:50:00,68.77,68.79,68.71,68.75,27500.0,25.5947,25.6022,25.5724,25.5873,27500.0
2007-05-03 14:00:00,68.75,68.81,68.72,68.77,41700.0,25.5873,25.6096,25.5761,25.5947,41700.0
2007-05-03 14:10:00,68.74,68.88,68.74,68.86,39600.0,25.5836,25.6357,25.5836,25.6282,39600.0
2007-05-03 14:20:00,68.87,68.87,68.78,68.87,39300.0,25.6319,25.6319,25.5984,25.6319,39300.0
2007-05-03 14:30:00,68.87,68.89,68.72,68.75,41900.0,25.6319,25.6394,25.5761,25.5873,41900.0
2007-05-03 14:40:00,68.76,68.79,68.74,68.78,32500.0,25.591,25.6022,25.5836,25.5984,32500.0
2007-05-03 14:50:00,68.78,68.83,68.75,68.79,41600.0,25.5984,25.6171,25.5873,25.6022,41600.0
2007-05-03 15:00:00,68.8,68.84,68.76,68.76,46600.0,25.6059,25.6208,25.591,25.591,46600.0
2007-05-03 15:10:00,68.76,68.78,68.72,68.75,51700.0,25.591,25.5984,25.5761,25.5873,51700.0
2007-05-03 15:20:00,68.76,68.76,68.72,68.74,43600.0,25.591,25.591,25.5761,25.5836,43600.0
2007-05-03 15:30:00,68.75,68.76,68.67,68.67,80400.0,25.5873,25.591,25.5575,25.5575,80400.0
2007-05-03 15:40:00,68.67,68.69,68.63,68.64,105400.0,25.5575,25.565,25.5426,25.5463,105400.0
2007-05-03 15:50:00,68.63,68.68,68.55,68.68,115200.0,25.5426,25.5612,25.5128,25.5612,115200.0
2007-05-04 09:30:00,68.9,68.9,68.71,68.76,172500.0,25.6431,25.6431,25.5724,25.591,172500.0
2007-05-04 09:40:00,68.75,68.94,68.73,68.87,81100.0,25.5873,25.658,25.5798,25.6319,81100.0
2007-05-04 09:50:00,68.86,68.98,68.79,68.97,234600.0,25.6282,25.6729,25.6022,25.6692,234600.0
2007-05-04 10:00:00,68.95,69.09,68.95,69.05,213200.0,25.6617,25.7138,25.6617,25.6989,213200.0
2007-05-04 10:10:00,69.07,69.16,69.06,69.16,106800.0,25.7064,25.7399,25.7027,25.7399,106800.0
2007-05-04 10:20:00,69.16,69.3,69.15,69.28,224000.0,25.7399,25.792,25.7362,25.7845,224000.0
2007-05-04 10:30:00,69.28,69.33,69.23,69.27,89000.0,25.7845,25.8031,25.7659,25.7808,89000.0
2007-05-04 10:40:00,69.25,69.25,69.16,69.21,92500.0,25.7734,25.7734,25.7399,25.7585,92500.0
2007-05-04 10:50:00,69.22,69.32,69.17,69.31,128900.0,25.7622,25.7994,25.7436,25.7957,128900.0
2007-05-04 11:00:00,69.3,69.47,69.28,69.31,279200.0,25.792,25.8553,25.7845,25.7957,279200.0
2007-05-04 11:10:00,69.32,69.33,69.04,69.06,124800.0,25.7994,25.8031,25.6952,25.7027,124800.0
2007-05-04 11:20:00,69.08,69.09,68.95,68.98,54900.0,25.7101,25.7138,25.6617,25.6729,54900.0
2007-05-04 11:30:00,68.99,69.02,68.88,69.02,40600.0,25.6766,25.6878,25.6357,25.6878,40600.0
2007-05-04 11:40:00,69.02,69.03,68.89,68.96,30100.0,25.6878,25.6915,25.6394,25.6654,30100.0
2007-05-04 11:50:00,68.98,69.04,68.83,68.86,60700.0,25.6729,25.6952,25.6171,25.6282,60700.0
2007-05-04 12:00:00,68.85,68.88,68.7,68.71,48500.0,25.6245,25.6357,25.5687,25.5724,48500.0
2007-05-04 12:10:00,68.71,68.78,68.68,68.72,40000.0,25.5724,25.5984,25.5612,25.5761,40000.0
2007-05-04 12:20:00,68.7,68.78,68.46,68.59,91500.0,25.5687,25.5984,25.4794,25.5277,91500.0
2007-05-04 12:30:00,68.59,68.59,68.3,68.4,82800.0,25.5277,25.5277,25.4198,25.457,82800.0
2007-05-04 12:40:00,68.4,68.57,68.34,68.39,64600.0,25.457,25.5203,25.4347,25.4533,64600.0
2007-05-04 12:50:00,68.4,68.61,68.4,68.55,98800.0,25.457,25.5352,25.457,25.5128,98800.0
2007-05-04 13:00:00,68.55,68.6,68.47,68.5,46800.0,25.5128,25.5315,25.4831,25.4942,46800.0
2007-05-04 13:10:00,68.51,68.63,68.5,68.63,70900.0,25.498,25.5426,25.4942,25.5426,70900.0
2007-05-04 13:20:00,68.63,68.77,68.61,68.7,64400.0,25.5426,25.5947,25.5352,25.5687,64400.0
2007-05-04 13:30:00,68.7,68.75,68.65,68.65,28500.0,25.5687,25.5873,25.5501,25.5501,28500.0
2007-05-04 13:40:00,68.65,68.78,68.64,68.75,21200.0,25.5501,25.5984,25.5463,25.5873,21200.0
2007-05-04 13:50:00,68.73,68.75,68.6,68.69,61400.0,25.5798,25.5873,25.5315,25.565,61400.0
2007-05-04 14:00:00,68.68,68.73,68.57,68.6,46000.0,25.5612,25.5798,25.5203,25.5315,46000.0
2007-05-04 14:10:00,68.6,68.65,68.55,68.61,24800.0,25.5315,25.5501,25.5128,25.5352,24800.0
2007-05-04 14:20:00,68.58,68.65,68.51,68.65,23400.0,25.524,25.5501,25.498,25.5501,23400.0
2007-05-04 14:30:00,68.65,68.68,68.56,68.61,38600.0,25.5501,25.5612,25.5166,25.5352,38600.0
2007-05-04 14:40:00,68.59,68.67,68.59,68.61,25800.0,25.5277,25.5575,25.5277,25.5352,25800.0
2007-05-04 14:50:00,68.63,68.63,68.56,68.59,14700.0,25.5426,25.5426,25.5166,25.5277,14700.0
2007-05-04 15:00:00,68.59,68.6,68.53,68.57,25500.0,25.5277,25.5315,25.5054,25.5203,25500.0
2007-05-04 15:10:00,68.56,68.69,68.55,68.62,44500.0,25.5166,25.565,25.5128,25.5389,44500.0
2007-05-04 15:20:00,68.62,68.62,68.58,68.6,26100.0,25.5389,25.5389,25.524,25.5315,26100.0
2007-05-04 15:30:00,68.6,68.61,68.55,68.55,42400.0,25.5315,25.5352,25.5128,25.5128,42400.0
2007-05-04 15:40:00,68.56,68.59,68.45,68.5,120200.0,25.5166,25.5277,25.4756,25.4942,120200.0
2007-05-04 15:50:00,68.51,68.55,68.45,68.52,83100.0,25.498,25.5128,25.4756,25.5017,83100.0
2007-05-07 09:30:00,68.25,68.44,68.21,68.35,76500.0,25.4012,25.4719,25.3863,25.4384,76500.0
2007-05-07 09:40:00,68.35,68.41,68.23,68.33,89300.0,25.4384,25.4607,25.3938,25.431,89300.0
2007-05-07 09:50:00,68.32,68.5,68.29,68.44,209000.0,25.4272,25.4942,25.4161,25.4719,209000.0
2007-05-07 10:00:00,68.45,68.5,68.38,68.49,86800.0,25.4756,25.4942,25.4496,25.4905,86800.0
2007-05-07 10:10:00,68.49,68.53,68.46,68.49,40000.0,25.4905,25.5054,25.4794,25.4905,40000.0
2007-05-07 10:20:00,68.48,68.6,68.47,68.55,70900.0,25.4868,25.5315,25.4831,25.5128,70900.0
2007-05-07 10:30:00,68.55,68.57,68.43,68.43,58500.0,25.5128,25.5203,25.4682,25.4682,58500.0
2007-05-07 10:40:00,68.44,68.53,68.44,68.5,35400.0,25.4719,25.5054,25.4719,25.4942,35400.0
2007-05-07 10:50:00,68.5,68.54,68.48,68.53,34400.0,25.4942,25.5091,25.4868,25.5054,34400.0
2007-05-07 11:00:00,68.55,68.55,68.4,68.42,44900.0,25.5128,25.5128,25.457,25.4645,44900.0
2007-05-07 11:10:00,68.42,68.46,68.39,68.4,41200.0,25.4645,25.4794,25.4533,25.457,41200.0
2007-05-07 11:20:00,68.4,68.44,68.25,68.28,75200.0,25.457,25.4719,25.4012,25.4124,75200.0
2007-05-07 11:30:00,68.31,68.42,68.27,68.42,76700.0,25.4235,25.4645,25.4086,25.4645,76700.0
2007-05-07 11:40:00,68.41,68.43,68.35,68.37,40300.0,25.4607,25.4682,25.4384,25.4459,40300.0
2007-05-07 11:50:00,68.37,68.4,68.3,68.4,54700.0,25.4459,25.457,25.4198,25.457,54700.0
2007-05-07 12:00:00,68.42,68.5,68.42,68.45,57100.0,25.4645,25.4942,25.4645,25.4756,57100.0
2007-05-07 12:10:00,68.45,68.47,68.36,68.4,28700.0,25.4756,25.4831,25.4421,25.457,28700.0
2007-05-07 12:20:00,68.41,68.46,68.36,68.43,65300.0,25.4607,25.4794,25.4421,25.4682,65300.0
2007-05-07 12:30:00,68.45,68.52,68.42,68.42,25600.0,25.4756,25.5017,25.4645,25.4645,25600.0
2007-05-07 12:40:00,68.43,68.55,68.42,68.53,62600.0,25.4682,25.5128,25.4645,25.5054,62600.0
2007-05-07 12:50:00,68.53,68.57,68.5,68.56,19900.0,25.5054,25.5203,25.4942,25.5166,19900.0
2007-05-07 13:00:00,68.53,68.58,68.52,68.52,17500.0,25.5054,25.524,25.5017,25.5017,17500.0
2007-05-07 13:10:00,68.52,68.57,68.49,68.49,24900.0,25.5017,25.5203,25.4905,25.4905,24900.0
2007-05-07 13:20:00,68.49,68.55,68.45,68.47,40900.0,25.4905,25.5128,25.4756,25.4831,40900.0
2007-05-07 13:30:00,68.45,68.45,68.35,68.41,33100.0,25.4756,25.4756,25.4384,25.4607,33100.0
2007-05-07 13:40:00,68.41,68.48,68.4,68.45,26200.0,25.4607,25.4868,25.457,25.4756,26200.0
2007-05-07 13:50:00,68.44,68.53,68.43,68.48,34700.0,25.4719,25.5054,25.4682,25.4868,34700.0
2007-05-07 14:00:00,68.48,68.53,68.44,68.51,36900.0,25.4868,25.5054,25.4719,25.498,36900.0
2007-05-07 14:10:00,68.51,68.65,68.5,68.63,95300.0,25.498,25.5501,25.4942,25.5426,95300.0
2007-05-07 14:20:00,68.64,68.65,68.58,68.62,25300.0,25.5463,25.5501,25.524,25.5389,25300.0
2007-05-07 14:30:00,68.6,68.62,68.52,68.57,46300.0,25.5315,25.5389,25.5017,25.5203,46300.0
2007-05-07 14:40:00,68.58,68.62,68.55,68.6,60900.0,25.524,25.5389,25.5128,25.5315,60900.0
2007-05-07 14:50:00,68.6,68.63,68.55,68.6,58800.0,25.5315,25.5426,25.5128,25.5315,58800.0
2007-05-07 15:00:00,68.6,68.6,68.53,68.55,14900.0,25.5315,25.5315,25.5054,25.5128,14900.0
2007-05-07 15:10:00,68.53,68.58,68.51,68.55,70500.0,25.5054,25.524,25.498,25.5128,70500.0
2007-05-07 15:20:00,68.55,68.61,68.51,68.61,31700.0,25.5128,25.5352,25.498,25.5352,31700.0
2007-05-07 15:30:00,68.61,68.64,68.58,68.62,63600.0,25.5352,25.5463,25.524,25.5389,63600.0
2007-05-07 15:40:00,68.62,68.64,68.6,68.62,144700.0,25.5389,25.5463,25.5315,25.5389,144700.0
2007-05-07 15:50:00,68.63,68.69,68.61,68.64,87400.0,25.5426,25.565,25.5352,25.5463,87400.0
2007-05-08 09:30:00,68.02,68.1,67.95,68.1,116700.0,25.3156,25.3454,25.2895,25.3454,116700.0
2007-05-08 09:40:00,68.09,68.16,68.05,68.09,133700.0,25.3416,25.3677,25.3268,25.3416,133700.0
2007-05-08 09:50:00,68.09,68.09,67.97,68.0,80000.0,25.3416,25.3416,25.297,25.3082,80000.0
2007-05-08 10:00:00,67.97,68.07,67.96,68.0,213000.0,25.297,25.3342,25.2933,25.3082,213000.0
2007-05-08 10:10:00,68.0,68.05,67.88,67.9,138400.0,25.3082,25.3268,25.2635,25.2709,138400.0
2007-05-08 10:20:00,67.9,67.9,67.8,67.87,82400.0,25.2709,25.2709,25.2337,25.2598,82400.0
2007-05-08 10:30:00,67.88,67.92,67.8,67.8,164900.0,25.2635,25.2784,25.2337,25.2337,164900.0
2007-05-08 10:40:00,67.8,67.93,67.8,67.91,163600.0,25.2337,25.2821,25.2337,25.2747,163600.0
2007-05-08 10:50:00,67.9,68.07,67.9,68.06,67500.0,25.2709,25.3342,25.2709,25.3305,67500.0
2007-05-08 11:00:00,68.06,68.07,68.04,68.06,65200.0,25.3305,25.3342,25.323,25.3305,65200.0
2007-05-08 11:10:00,68.05,68.06,68.01,68.02,40700.0,25.3268,25.3305,25.3119,25.3156,40700.0
2007-05-08 11:20:00,68.02,68.08,68.0,68.06,69300.0,25.3156,25.3379,25.3082,25.3305,69300.0
2007-05-08 11:30:00,68.05,68.14,68.04,68.06,57300.0,25.3268,25.3603,25.323,25.3305,57300.0
2007-05-08 11:40:00,68.05,68.09,67.98,68.01,113400.0,25.3268,25.3416,25.3007,25.3119,113400.0
2007-05-08 11:50:00,68.0,68.07,67.99,68.06,125600.0,25.3082,25.3342,25.3044,25.3305,125600.0
2007-05-08 12:00:00,68.05,68.05,67.95,68.03,66800.0,25.3268,25.3268,25.2895,25.3193,66800.0
2007-05-08 12:10:00,68.03,68.08,68.0,68.08,95500.0,25.3193,25.3379,25.3082,25.3379,95500.0
2007-05-08 12:20:00,68.07,68.19,67.98,68.18,149500.0,25.3342,25.3789,25.3007,25.3751,149500.0
2007-05-08 12:30:00,68.19,68.3,68.15,68.25,79600.0,25.3789,25.4198,25.364,25.4012,79600.0
2007-05-08 12:40:00,68.25,68.32,68.24,68.32,21900.0,25.4012,25.4272,25.3975,25.4272,21900.0
2007-05-08 12:50:00,68.33,68.37,68.25,68.26,55300.0,25.431,25.4459,25.4012,25.4049,55300.0
2007-05-08 13:00:00,68.26,68.27,68.18,68.27,35300.0,25.4049,25.4086,25.3751,25.4086,35300.0
2007-05-08 13:10:00,68.27,68.31,68.22,68.28,46800.0,25.4086,25.4235,25.39,25.4124,46800.0
2007-05-08 13:20:00,68.28,68.28,68.19,68.22,28200.0,25.4124,25.4124,25.3789,25.39,28200.0
2007-05-08 13:30:00,68.22,68.25,68.18,68.22,27500.0,25.39,25.4012,25.3751,25.39,27500.0
2007-05-08 13:40:00,68.22,68.29,68.2,68.22,39000.0,25.39,25.4161,25.3826,25.39,39000.0
2007-05-08 13:50:00,68.22,68.3,68.2,68.22,42800.0,25.39,25.4198,25.3826,25.39,42800.0
2007-05-08 14:00:00,68.2,68.2,68.14,68.17,20800.0,25.3826,25.3826,25.3603,25.3714,20800.0
2007-05-08 14:10:00,68.16,68.2,68.13,68.2,44900.0,25.3677,25.3826,25.3565,25.3826,44900.0
2007-05-08 14:20:00,68.19,68.24,68.17,68.22,27800.0,25.3789,25.3975,25.3714,25.39,27800.0
2007-05-08 14:30:00,68.23,68.3,68.21,68.3,49500.0,25.3938,25.4198,25.3863,25.4198,49500.0
2007-05-08 14:40:00,68.29,68.3,68.25,68.27,31000.0,25.4161,25.4198,25.4012,25.4086,31000.0
2007-05-08 14:50:00,68.27,68.29,68.22,68.26,28900.0,25.4086,25.4161,25.39,25.4049,28900.0
2007-05-08 15:00:00,68.28,68.36,68.23,68.35,57900.0,25.4124,25.4421,25.3938,25.4384,57900.0
2007-05-08 15:10:00,68.34,68.38,68.29,68.36,51300.0,25.4347,25.4496,25.4161,25.4421,51300.0
2007-05-08 15:20:00,68.37,68.39,68.3,68.37,45100.0,25.4459,25.4533,25.4198,25.4459,45100.0
2007-05-08 15:30:00,68.37,68.38,68.32,68.35,65300.0,25.4459,25.4496,25.4272,25.4384,65300.0
2007-05-08 15:40:00,68.35,68.36,68.33,68.36,70300.0,25.4384,25.4421,25.431,25.4421,70300.0
2007-05-08 15:50:00,68.36,68.37,68.26,68.37,83500.0,25.4421,25.4459,25.4049,25.4459,83500.0
2007-05-09 09:30:00,67.6,67.75,67.6,67.64,168000.0,25.3898,25.4461,25.3898,25.4048,168000.0
2007-05-09 09:40:00,67.64,67.66,67.49,67.6,180100.0,25.4048,25.4123,25.3485,25.3898,180100.0
2007-05-09 09:50:00,67.6,67.67,67.6,67.64,108900.0,25.3898,25.4161,25.3898,25.4048,108900.0
2007-05-09 10:00:00,67.64,67.7,67.62,67.69,65600.0,25.4048,25.4273,25.3973,25.4236,65600.0
2007-05-09 10:10:00,67.68,67.69,67.61,67.61,86500.0,25.4198,25.4236,25.3935,25.3935,86500.0
2007-05-09 10:20:00,67.62,67.67,67.59,67.65,89900.0,25.3973,25.4161,25.386,25.4086,89900.0
2007-05-09 10:30:00,67.65,67.65,67.27,67.32,280200.0,25.4086,25.4086,25.2658,25.2846,280200.0
2007-05-09 10:40:00,67.32,67.51,67.3,67.47,183400.0,25.2846,25.356,25.2771,25.3409,183400.0
2007-05-09 10:50:00,67.46,67.58,67.28,67.38,118800.0,25.3372,25.3823,25.2696,25.3071,118800.0
2007-05-09 11:00:00,67.39,67.44,67.35,67.43,92500.0,25.3109,25.3297,25.2959,25.3259,92500.0
2007-05-09 11:10:00,67.44,67.5,67.38,67.42,78700.0,25.3297,25.3522,25.3071,25.3222,78700.0
2007-05-09 11:20:00,67.42,67.43,67.08,67.13,187000.0,25.3222,25.3259,25.1945,25.2132,187000.0
2007-05-09 11:30:00,67.11,67.24,67.1,67.17,63200.0,25.2057,25.2546,25.202,25.2283,63200.0
2007-05-09 11:40:00,67.16,67.16,67.0,67.04,61700.0,25.2245,25.2245,25.1644,25.1794,61700.0
2007-05-09 11:50:00,67.05,67.14,67.01,67.06,74000.0,25.1832,25.217,25.1682,25.187,74000.0
2007-05-09 12:00:00,67.06,67.11,67.02,67.1,45200.0,25.187,25.2057,25.1719,25.202,45200.0
2007-05-09 12:10:00,67.1,67.11,67.03,67.05,47600.0,25.202,25.2057,25.1757,25.1832,47600.0
2007-05-09 12:20:00,67.07,67.17,67.06,67.11,25000.0,25.1907,25.2283,25.187,25.2057,25000.0
2007-05-09 12:30:00,67.13,67.29,67.07,67.27,52300.0,25.2132,25.2733,25.1907,25.2658,52300.0
2007-05-09 12:40:00,67.27,67.3,67.2,67.26,62800.0,25.2658,25.2771,25.2395,25.2621,62800.0
2007-05-09 12:50:00,67.25,67.3,67.22,67.26,37300.0,25.2583,25.2771,25.2471,25.2621,37300.0
2007-05-09 13:00:00,67.27,67.3,67.21,67.22,47300.0,25.2658,25.2771,25.2433,25.2471,47300.0
2007-05-09 13:10:00,67.23,67.24,67.2,67.22,51200.0,25.2508,25.2546,25.2395,25.2471,51200.0
2007-05-09 13:20:00,67.23,67.24,67.18,67.23,54200.0,25.2508,25.2546,25.232,25.2508,54200.0
2007-05-09 13:30:00,67.25,67.25,67.17,67.21,18400.0,25.2583,25.2583,25.2283,25.2433,18400.0
2007-05-09 13:40:00,67.2,67.28,67.19,67.19,18900.0,25.2395,25.2696,25.2358,25.2358,18900.0
2007-05-09 13:50:00,67.2,67.24,67.15,67.16,13900.0,25.2395,25.2546,25.2208,25.2245,13900.0
2007-05-09 14:00:00,67.16,67.28,67.16,67.27,18300.0,25.2245,25.2696,25.2245,25.2658,18300.0
2007-05-09 14:10:00,67.26,67.28,67.05,67.08,74800.0,25.2621,25.2696,25.1832,25.1945,74800.0
2007-05-09 14:20:00,67.09,67.35,67.07,67.23,146000.0,25.1982,25.2959,25.1907,25.2508,146000.0
2007-05-09 14:30:00,67.24,67.31,67.12,67.27,40700.0,25.2546,25.2809,25.2095,25.2658,40700.0
2007-05-09 14:40:00,67.27,67.47,67.24,67.46,98800.0,25.2658,25.3409,25.2546,25.3372,98800.0
2007-05-09 14:50:00,67.42,67.54,67.4,67.41,77100.0,25.3222,25.3672,25.3147,25.3184,77100.0
2007-05-09 15:00:00,67.42,67.44,67.33,67.33,49900.0,25.3222,25.3297,25.2884,25.2884,49900.0
2007-05-09 15:10:00,67.32,67.45,67.32,67.37,46000.0,25.2846,25.3334,25.2846,25.3034,46000.0
2007-05-09 15:20:00,67.37,67.5,67.37,67.5,37800.0,25.3034,25.3522,25.3034,25.3522,37800.0
2007-05-09 15:30:00,67.5,67.54,67.47,67.48,50100.0,25.3522,25.3672,25.3409,25.3447,50100.0
2007-05-09 15:40:00,67.48,67.57,67.47,67.56,65300.0,25.3447,25.3785,25.3409,25.3748,65300.0
2007-05-09 15:50:00,67.55,67.69,67.53,67.62,208600.0,25.371,25.4236,25.3635,25.3973,208600.0
2007-05-10 09:30:00,66.89,67.0,66.89,67.0,191700.0,25.1231,25.1644,25.1231,25.1644,191700.0
2007-05-10 09:40:00,66.98,66.99,66.82,66.84,90100.0,25.1569,25.1607,25.0968,25.1043,90100.0
2007-05-10 09:50:00,66.86,66.95,66.84,66.9,82700.0,25.1118,25.1456,25.1043,25.1269,82700.0
2007-05-10 10:00:00,66.91,66.95,66.83,66.9,201000.0,25.1306,25.1456,25.1006,25.1269,201000.0
2007-05-10 10:10:00,66.88,67.04,66.88,67.0,107900.0,25.1194,25.1794,25.1194,25.1644,107900.0
2007-05-10 10:20:00,67.0,67.0,66.9,66.92,36200.0,25.1644,25.1644,25.1269,25.1344,36200.0
2007-05-10 10:30:00,66.92,66.96,66.83,66.87,52300.0,25.1344,25.1494,25.1006,25.1156,52300.0
2007-05-10 10:40:00,66.87,66.94,66.86,66.87,76000.0,25.1156,25.1419,25.1118,25.1156,76000.0
2007-05-10 10:50:00,66.87,66.88,66.76,66.77,44900.0,25.1156,25.1194,25.0743,25.078,44900.0
2007-05-10 11:00:00,66.76,66.77,66.61,66.67,87400.0,25.0743,25.078,25.0179,25.0405,87400.0
2007-05-10 11:10:00,66.67,66.7,66.42,66.6,186800.0,25.0405,25.0517,24.9466,25.0142,186800.0
2007-05-10 11:20:00,66.59,66.61,66.36,66.56,210500.0,25.0104,25.0179,24.924,24.9992,210500.0
2007-05-10 11:30:00,66.54,66.57,66.35,66.51,165200.0,24.9917,25.0029,24.9203,24.9804,165200.0
2007-05-10 11:40:00,66.5,66.5,66.36,66.39,66800.0,24.9766,24.9766,24.924,24.9353,66800.0
2007-05-10 11:50:00,66.42,66.44,66.23,66.23,57500.0,24.9466,24.9541,24.8752,24.8752,57500.0
2007-05-10 12:00:00,66.23,66.32,66.17,66.32,139600.0,24.8752,24.909,24.8527,24.909,139600.0
2007-05-10 12:10:00,66.32,66.42,66.28,66.41,61400.0,24.909,24.9466,24.894,24.9428,61400.0
2007-05-10 12:20:00,66.41,66.43,66.31,66.34,28900.0,24.9428,24.9503,24.9053,24.9165,28900.0
2007-05-10 12:30:00,66.36,66.36,66.22,66.22,20200.0,24.924,24.924,24.8715,24.8715,20200.0
2007-05-10 12:40:00,66.22,66.28,66.13,66.16,65600.0,24.8715,24.894,24.8377,24.8489,65600.0
2007-05-10 12:50:00,66.16,66.25,66.08,66.11,62800.0,24.8489,24.8827,24.8189,24.8301,62800.0
2007-05-10 13:00:00,66.11,66.12,66.0,66.03,54200.0,24.8301,24.8339,24.7888,24.8001,54200.0
2007-05-10 13:10:00,66.03,66.04,65.89,66.0,121300.0,24.8001,24.8039,24.7475,24.7888,121300.0
2007-05-10 13:20:00,66.0,66.06,65.95,66.02,108700.0,24.7888,24.8114,24.7701,24.7963,108700.0
2007-05-10 13:30:00,66.02,66.03,65.86,66.0,149900.0,24.7963,24.8001,24.7363,24.7888,149900.0
2007-05-10 13:40:00,66.01,66.08,66.0,66.07,101100.0,24.7926,24.8189,24.7888,24.8151,101100.0
2007-05-10 13:50:00,66.08,66.16,66.03,66.14,86900.0,24.8189,24.8489,24.8001,24.8414,86900.0
2007-05-10 14:00:00,66.14,66.3,66.13,66.23,159600.0,24.8414,24.9015,24.8377,24.8752,159600.0
2007-05-10 14:10:00,66.23,66.34,66.17,66.31,105400.0,24.8752,24.9165,24.8527,24.9053,105400.0
2007-05-10 14:20:00,66.31,66.4,66.26,66.37,75100.0,24.9053,24.9391,24.8865,24.9278,75100.0
2007-05-10 14:30:00,66.38,66.41,66.27,66.34,73500.0,24.9316,24.9428,24.8902,24.9165,73500.0
2007-05-10 14:40:00,66.32,66.4,66.3,66.35,43400.0,24.909,24.9391,24.9015,24.9203,43400.0
2007-05-10 14:50:00,66.35,66.36,66.25,66.27,43100.0,24.9203,24.924,24.8827,24.8902,43100.0
2007-05-10 15:00:00,66.25,66.25,66.06,66.13,71900.0,24.8827,24.8827,24.8114,24.8377,71900.0
2007-05-10 15:10:00,66.14,66.25,66.09,66.21,40200.0,24.8414,24.8827,24.8226,24.8677,40200.0
2007-05-10 15:20:00,66.21,66.27,66.1,66.13,39200.0,24.8677,24.8902,24.8264,24.8377,39200.0
2007-05-10 15:30:00,66.14,66.18,66.12,66.13,40800.0,24.8414,24.8564,24.8339,24.8377,40800.0
2007-05-10 15:40:00,66.13,66.13,65.98,65.99,140200.0,24.8377,24.8377,24.7813,24.7851,140200.0
2007-05-10 15:50:00,65.99,66.01,65.84,65.97,204100.0,24.7851,24.7926,24.7287,24.7776,204100.0
2007-05-11 09:30:00,66.29,66.39,66.26,66.34,134300.0,24.8978,24.9353,24.8865,24.9165,134300.0
2007-05-11 09:40:00,66.33,66.43,66.31,66.4,122900.0,24.9128,24.9503,24.9053,24.9391,122900.0
2007-05-11 09:50:00,66.41,66.44,66.39,66.39,85500.0,24.9428,24.9541,24.9353,24.9353,85500.0
2007-05-11 10:00:00,66.39,66.47,66.37,66.4,196500.0,24.9353,24.9654,24.9278,24.9391,196500.0
2007-05-11 10:10:00,66.38,66.55,66.32,66.52,243900.0,24.9316,24.9954,24.909,24.9841,243900.0
2007-05-11 10:20:00,66.52,66.55,66.46,66.53,96400.0,24.9841,24.9954,24.9616,24.9879,96400.0
2007-05-11 10:30:00,66.55,66.7,66.54,66.7,175800.0,24.9954,25.0517,24.9917,25.0517,175800.0
2007-05-11 10:40:00,66.7,66.8,66.66,66.74,207600.0,25.0517,25.0893,25.0367,25.0668,207600.0
2007-05-11 10:50:00,66.75,66.83,66.72,66.73,95900.0,25.0705,25.1006,25.0593,25.063,95900.0
2007-05-11 11:00:00,66.72,66.83,66.71,66.76,129600.0,25.0593,25.1006,25.0555,25.0743,129600.0
2007-05-11 11:10:00,66.75,66.8,66.72,66.78,70400.0,25.0705,25.0893,25.0593,25.0818,70400.0
2007-05-11 11:20:00,66.78,66.79,66.62,66.68,103400.0,25.0818,25.0855,25.0217,25.0442,103400.0
2007-05-11 11:30:00,66.68,66.7,66.66,66.66,40900.0,25.0442,25.0517,25.0367,25.0367,40900.0
2007-05-11 11:40:00,66.67,66.67,66.56,66.57,61400.0,25.0405,25.0405,24.9992,25.0029,61400.0
2007-05-11 11:50:00,66.55,66.56,66.51,66.54,47900.0,24.9954,24.9992,24.9804,24.9917,47900.0
2007-05-11 12:00:00,66.53,66.55,66.46,66.47,52100.0,24.9879,24.9954,24.9616,24.9654,52100.0
2007-05-11 12:10:00,66.47,66.52,66.46,66.52,34900.0,24.9654,24.9841,24.9616,24.9841,34900.0
2007-05-11 12:20:00,66.52,66.63,66.51,66.52,46000.0,24.9841,25.0255,24.9804,24.9841,46000.0
2007-05-11 12:30:00,66.53,66.53,66.45,66.45,28100.0,24.9879,24.9879,24.9578,24.9578,28100.0
2007-05-11 12:40:00,66.45,66.57,66.44,66.51,36900.0,24.9578,25.0029,24.9541,24.9804,36900.0
2007-05-11 12:50:00,66.51,66.56,66.5,66.56,19200.0,24.9804,24.9992,24.9766,24.9992,19200.0
2007-05-11 13:00:00,66.57,66.59,66.52,66.53,28900.0,25.0029,25.0104,24.9841,24.9879,28900.0
2007-05-11 13:10:00,66.52,66.59,66.46,66.46,42200.0,24.9841,25.0104,24.9616,24.9616,42200.0
2007-05-11 13:20:00,66.45,66.61,66.45,66.57,57800.0,24.9578,25.0179,24.9578,25.0029,57800.0
2007-05-11 13:30:00,66.56,66.6,66.56,66.59,13100.0,24.9992,25.0142,24.9992,25.0104,13100.0
2007-05-11 13:40:00,66.58,66.59,66.49,66.51,19300.0,25.0067,25.0104,24.9729,24.9804,19300.0
2007-05-11 13:50:00,66.51,66.52,66.48,66.49,23800.0,24.9804,24.9841,24.9691,24.9729,23800.0
2007-05-11 14:00:00,66.5,66.5,66.47,66.49,28900.0,24.9766,24.9766,24.9654,24.9729,28900.0
2007-05-11 14:10:00,66.48,66.54,66.45,66.46,19300.0,24.9691,24.9917,24.9578,24.9616,19300.0
2007-05-11 14:20:00,66.45,66.47,66.41,66.46,29800.0,24.9578,24.9654,24.9428,24.9616,29800.0
2007-05-11 14:30:00,66.47,66.48,66.42,66.48,24400.0,24.9654,24.9691,24.9466,24.9691,24400.0
2007-05-11 14:40:00,66.48,66.53,66.45,66.48,34200.0,24.9691,24.9879,24.9578,24.9691,34200.0
2007-05-11 14:50:00,66.48,66.52,66.44,66.51,69700.0,24.9691,24.9841,24.9541,24.9804,69700.0
2007-05-11 15:00:00,66.52,66.57,66.49,66.57,58100.0,24.9841,25.0029,24.9729,25.0029,58100.0
2007-05-11 15:10:00,66.57,66.64,66.51,66.62,74600.0,25.0029,25.0292,24.9804,25.0217,74600.0
2007-05-11 15:20:00,66.62,66.65,66.59,66.61,35900.0,25.0217,25.033,25.0104,25.0179,35900.0
2007-05-11 15:30:00,66.61,66.69,66.58,66.66,101900.0,25.0179,25.048,25.0067,25.0367,101900.0
2007-05-11 15:40:00,66.66,66.71,66.6,66.6,113300.0,25.0367,25.0555,25.0142,25.0142,113300.0
2007-05-11 15:50:00,66.61,66.65,66.53,66.65,94500.0,25.0179,25.033,24.9879,25.033,94500.0
2007-05-14 09:30:00,66.56,66.62,66.54,66.61,97700.0,24.9992,25.0217,24.9917,25.0179,97700.0
2007-05-14 09:40:00,66.6,66.63,66.53,66.63,88100.0,25.0142,25.0255,24.9879,25.0255,88100.0
2007-05-14 09:50:00,66.61,66.66,66.58,66.59,54600.0,25.0179,25.0367,25.0067,25.0104,54600.0
2007-05-14 10:00:00,66.59,66.72,66.5,66.69,140800.0,25.0104,25.0593,24.9766,25.048,140800.0
2007-05-14 10:10:00,66.7,66.71,66.53,66.55,101000.0,25.0517,25.0555,24.9879,24.9954,101000.0
2007-05-14 10:20:00,66.55,66.55,66.45,66.53,191900.0,24.9954,24.9954,24.9578,24.9879,191900.0
2007-05-14 10:30:00,66.51,66.59,66.44,66.57,82000.0,24.9804,25.0104,24.9541,25.0029,82000.0
2007-05-14 10:40:00,66.58,66.76,66.58,66.75,101700.0,25.0067,25.0743,25.0067,25.0705,101700.0
2007-05-14 10:50:00,66.75,66.79,66.71,66.79,94800.0,25.0705,25.0855,25.0555,25.0855,94800.0
2007-05-14 11:00:00,66.79,66.8,66.64,66.67,42300.0,25.0855,25.0893,25.0292,25.0405,42300.0
2007-05-14 11:10:00,66.68,66.84,66.66,66.82,61600.0,25.0442,25.1043,25.0367,25.0968,61600.0
2007-05-14 11:20:00,66.83,66.95,66.81,66.82,138800.0,25.1006,25.1456,25.0931,25.0968,138800.0
2007-05-14 11:30:00,66.81,66.87,66.77,66.85,32100.0,25.0931,25.1156,25.078,25.1081,32100.0
2007-05-14 11:40:00,66.86,66.88,66.81,66.86,19600.0,25.1118,25.1194,25.0931,25.1118,19600.0
2007-05-14 11:50:00,66.85,66.85,66.77,66.8,25500.0,25.1081,25.1081,25.078,25.0893,25500.0
2007-05-14 12:00:00,66.79,66.95,66.78,66.95,80700.0,25.0855,25.1456,25.0818,25.1456,80700.0
2007-05-14 12:10:00,66.95,66.98,66.86,66.89,38700.0,25.1456,25.1569,25.1118,25.1231,38700.0
2007-05-14 12:20:00,66.9,66.92,66.8,66.8,32300.0,25.1269,25.1344,25.0893,25.0893,32300.0
2007-05-14 12:30:00,66.8,66.89,66.78,66.85,69900.0,25.0893,25.1231,25.0818,25.1081,69900.0
2007-05-14 12:40:00,66.85,66.91,66.85,66.88,21900.0,25.1081,25.1306,25.1081,25.1194,21900.0
2007-05-14 12:50:00,66.87,66.89,66.87,66.89,6300.0,25.1156,25.1231,25.1156,25.1231,6300.0
2007-05-14 13:00:00,66.9,66.95,66.84,66.89,35900.0,25.1269,25.1456,25.1043,25.1231,35900.0
2007-05-14 13:10:00,66.9,66.95,66.84,66.87,58500.0,25.1269,25.1456,25.1043,25.1156,58500.0
2007-05-14 13:20:00,66.88,66.91,66.79,66.84,68500.0,25.1194,25.1306,25.0855,25.1043,68500.0
2007-05-14 13:30:00,66.84,66.91,66.71,66.75,59900.0,25.1043,25.1306,25.0555,25.0705,59900.0
2007-05-14 13:40:00,66.75,66.77,66.64,66.7,39100.0,25.0705,25.078,25.0292,25.0517,39100.0
2007-05-14 13:50:00,66.68,66.69,66.58,66.61,36900.0,25.0442,25.048,25.0067,25.0179,36900.0
2007-05-14 14:00:00,66.6,66.61,66.51,66.58,45600.0,25.0142,25.0179,24.9804,25.0067,45600.0
2007-05-14 14:10:00,66.56,66.58,66.45,66.49,26900.0,24.9992,25.0067,24.9578,24.9729,26900.0
2007-05-14 14:20:00,66.48,66.62,66.48,66.62,22900.0,24.9691,25.0217,24.9691,25.0217,22900.0
2007-05-14 14:30:00,66.62,66.65,66.5,66.51,48000.0,25.0217,25.033,24.9766,24.9804,48000.0
2007-05-14 14:40:00,66.5,66.62,66.48,66.6,50100.0,24.9766,25.0217,24.9691,25.0142,50100.0
2007-05-14 14:50:00,66.61,66.69,66.5,66.57,69700.0,25.0179,25.048,24.9766,25.0029,69700.0
2007-05-14 15:00:00,66.59,66.66,66.53,66.58,85100.0,25.0104,25.0367,24.9879,25.0067,85100.0
2007-05-14 15:10:00,66.56,66.62,66.54,66.6,92600.0,24.9992,25.0217,24.9917,25.0142,92600.0
2007-05-14 15:20:00,66.6,66.65,66.57,66.6,64300.0,25.0142,25.033,25.0029,25.0142,64300.0
2007-05-14 15:30:00,66.6,66.65,66.57,66.58,62000.0,25.0142,25.033,25.0029,25.0067,62000.0
2007-05-14 15:40:00,66.58,66.7,66.58,66.66,46400.0,25.0067,25.0517,25.0067,25.0367,46400.0
2007-05-14 15:50:00,66.66,66.73,66.57,66.73,123600.0,25.0367,25.063,25.0029,25.063,123600.0
2007-05-15 09:30:00,66.28,66.37,66.22,66.24,141900.0,24.894,24.9278,24.8715,24.879,141900.0
2007-05-15 09:40:00,66.24,66.39,66.22,66.27,104700.0,24.879,24.9353,24.8715,24.8902,104700.0
2007-05-15 09:50:00,66.24,66.29,66.18,66.25,107800.0,24.879,24.8978,24.8564,24.8827,107800.0
2007-05-15 10:00:00,66.25,66.38,66.2,66.36,155000.0,24.8827,24.9316,24.864,24.924,155000.0
2007-05-15 10:10:00,66.34,66.54,66.32,66.54,98800.0,24.9165,24.9917,24.909,24.9917,98800.0
2007-05-15 10:20:00,66.51,66.62,66.45,66.51,112200.0,24.9804,25.0217,24.9578,24.9804,112200.0
2007-05-15 10:30:00,66.51,66.55,66.47,66.51,84700.0,24.9804,24.9954,24.9654,24.9804,84700.0
2007-05-15 10:40:00,66.51,66.78,66.51,66.67,116100.0,24.9804,25.0818,24.9804,25.0405,116100.0
2007-05-15 10:50:00,66.68,66.71,66.53,66.6,109900.0,25.0442,25.0555,24.9879,25.0142,109900.0
2007-05-15 11:00:00,66.59,66.59,66.36,66.4,204500.0,25.0104,25.0104,24.924,24.9391,204500.0
2007-05-15 11:10:00,66.4,66.48,66.33,66.46,76500.0,24.9391,24.9691,24.9128,24.9616,76500.0
2007-05-15 11:20:00,66.46,66.5,66.38,66.4,69600.0,24.9616,24.9766,24.9316,24.9391,69600.0
2007-05-15 11:30:00,66.4,66.64,66.39,66.64,51200.0,24.9391,25.0292,24.9353,25.0292,51200.0
2007-05-15 11:40:00,66.64,66.69,66.56,66.67,52400.0,25.0292,25.048,24.9992,25.0405,52400.0
2007-05-15 11:50:00,66.69,66.69,66.57,66.59,81500.0,25.048,25.048,25.0029,25.0104,81500.0
2007-05-15 12:00:00,66.6,66.62,66.49,66.55,52500.0,25.0142,25.0217,24.9729,24.9954,52500.0
2007-05-15 12:10:00,66.55,66.61,66.52,66.54,48100.0,24.9954,25.0179,24.9841,24.9917,48100.0
2007-05-15 12:20:00,66.54,66.7,66.54,66.68,36500.0,24.9917,25.0517,24.9917,25.0442,36500.0
2007-05-15 12:30:00,66.7,66.8,66.67,66.77,73900.0,25.0517,25.0893,25.0405,25.078,73900.0
2007-05-15 12:40:00,66.76,66.84,66.73,66.75,61700.0,25.0743,25.1043,25.063,25.0705,61700.0
2007-05-15 12:50:00,66.77,66.78,66.66,66.69,49800.0,25.078,25.0818,25.0367,25.048,49800.0
2007-05-15 13:00:00,66.68,66.74,66.62,66.69,71900.0,25.0442,25.0668,25.0217,25.048,71900.0
2007-05-15 13:10:00,66.7,66.74,66.62,66.67,29000.0,25.0517,25.0668,25.0217,25.0405,29000.0
2007-05-15 13:20:00,66.67,66.69,66.62,66.67,40000.0,25.0405,25.048,25.0217,25.0405,40000.0
2007-05-15 13:30:00,66.65,66.71,66.61,66.62,35700.0,25.033,25.0555,25.0179,25.0217,35700.0
2007-05-15 13:40:00,66.62,66.63,66.43,66.47,40800.0,25.0217,25.0255,24.9503,24.9654,40800.0
2007-05-15 13:50:00,66.47,66.57,66.44,66.57,50600.0,24.9654,25.0029,24.9541,25.0029,50600.0
2007-05-15 14:00:00,66.54,66.57,66.44,66.55,54000.0,24.9917,25.0029,24.9541,24.9954,54000.0
2007-05-15 14:10:00,66.54,66.55,66.37,66.4,51200.0,24.9917,24.9954,24.9278,24.9391,51200.0
2007-05-15 14:20:00,66.43,66.53,66.39,66.47,55700.0,24.9503,24.9879,24.9353,24.9654,55700.0
2007-05-15 14:30:00,66.44,66.51,66.28,66.3,33100.0,24.9541,24.9804,24.894,24.9015,33100.0
2007-05-15 14:40:00,66.31,66.4,66.2,66.23,57000.0,24.9053,24.9391,24.864,24.8752,57000.0
2007-05-15 14:50:00,66.23,66.35,66.23,66.31,67500.0,24.8752,24.9203,24.8752,24.9053,67500.0
2007-05-15 15:00:00,66.32,66.39,66.27,66.34,66300.0,24.909,24.9353,24.8902,24.9165,66300.0
2007-05-15 15:10:00,66.32,66.41,66.27,66.34,82100.0,24.909,24.9428,24.8902,24.9165,82100.0
2007-05-15 15:20:00,66.35,66.37,66.22,66.3,84200.0,24.9203,24.9278,24.8715,24.9015,84200.0
2007-05-15 15:30:00,66.31,66.36,66.28,66.34,35300.0,24.9053,24.924,24.894,24.9165,35300.0
2007-05-15 15:40:00,66.35,66.37,66.2,66.2,124600.0,24.9203,24.9278,24.864,24.864,124600.0
2007-05-15 15:50:00,66.2,66.22,66.1,66.12,123200.0,24.864,24.8715,24.8264,24.8339,123200.0
2007-05-16 09:30:00,66.57,66.59,66.44,66.52,123100.0,25.0029,25.0104,24.9541,24.9841,123100.0
2007-05-16 09:40:00,66.53,66.55,66.46,66.48,128800.0,24.9879,24.9954,24.9616,24.9691,128800.0
2007-05-16 09:50:00,66.47,66.51,66.42,66.45,148300.0,24.9654,24.9804,24.9466,24.9578,148300.0
2007-05-16 10:00:00,66.46,66.46,66.29,66.33,122800.0,24.9616,24.9616,24.8978,24.9128,122800.0
2007-05-16 10:10:00,66.33,66.44,66.33,66.35,55800.0,24.9128,24.9541,24.9128,24.9203,55800.0
2007-05-16 10:20:00,66.36,66.37,66.32,66.34,36100.0,24.924,24.9278,24.909,24.9165,36100.0
2007-05-16 10:30:00,66.34,66.34,66.17,66.25,174400.0,24.9165,24.9165,24.8527,24.8827,174400.0
2007-05-16 10:40:00,66.24,66.39,66.21,66.33,119000.0,24.879,24.9353,24.8677,24.9128,119000.0
2007-05-16 10:50:00,66.34,66.36,66.19,66.28,88600.0,24.9165,24.924,24.8602,24.894,88600.0
2007-05-16 11:00:00,66.3,66.3,66.11,66.12,88200.0,24.9015,24.9015,24.8301,24.8339,88200.0
2007-05-16 11:10:00,66.12,66.12,65.97,66.11,71600.0,24.8339,24.8339,24.7776,24.8301,71600.0
2007-05-16 11:20:00,66.12,66.13,66.01,66.03,54700.0,24.8339,24.8377,24.7926,24.8001,54700.0
2007-05-16 11:30:00,66.03,66.17,66.03,66.14,50900.0,24.8001,24.8527,24.8001,24.8414,50900.0
2007-05-16 11:40:00,66.14,66.21,66.05,66.05,42700.0,24.8414,24.8677,24.8076,24.8076,42700.0
2007-05-16 11:50:00,66.04,66.17,65.99,66.11,29900.0,24.8039,24.8527,24.7851,24.8301,29900.0
2007-05-16 12:00:00,66.09,66.1,65.82,65.84,50500.0,24.8226,24.8264,24.7212,24.7287,50500.0
2007-05-16 12:10:00,65.84,65.92,65.83,65.86,28300.0,24.7287,24.7588,24.725,24.7363,28300.0
2007-05-16 12:20:00,65.86,65.88,65.75,65.81,38700.0,24.7363,24.7438,24.6949,24.7175,38700.0
2007-05-16 12:30:00,65.81,65.82,65.77,65.8,48100.0,24.7175,24.7212,24.7024,24.7137,48100.0
2007-05-16 12:40:00,65.79,65.83,65.69,65.82,57800.0,24.71,24.725,24.6724,24.7212,57800.0
2007-05-16 12:50:00,65.84,65.88,65.79,65.87,70700.0,24.7287,24.7438,24.71,24.74,70700.0
2007-05-16 13:00:00,65.89,66.0,65.89,65.99,35900.0,24.7475,24.7888,24.7475,24.7851,35900.0
2007-05-16 13:10:00,65.99,66.05,65.94,66.02,46100.0,24.7851,24.8076,24.7663,24.7963,46100.0
2007-05-16 13:20:00,66.02,66.07,65.92,65.92,52600.0,24.7963,24.8151,24.7588,24.7588,52600.0
2007-05-16 13:30:00,65.92,66.08,65.92,66.07,70000.0,24.7588,24.8189,24.7588,24.8151,70000.0
2007-05-16 13:40:00,66.06,66.25,66.06,66.19,60900.0,24.8114,24.8827,24.8114,24.8602,60900.0
2007-05-16 13:50:00,66.19,66.24,66.11,66.13,50000.0,24.8602,24.879,24.8301,24.8377,50000.0
2007-05-16 14:00:00,66.12,66.32,66.12,66.32,65800.0,24.8339,24.909,24.8339,24.909,65800.0
2007-05-16 14:10:00,66.32,66.4,66.32,66.4,61800.0,24.909,24.9391,24.909,24.9391,61800.0
2007-05-16 14:20:00,66.4,66.4,66.31,66.36,34200.0,24.9391,24.9391,24.9053,24.924,34200.0
2007-05-16 14:30:00,66.37,66.4,66.3,66.34,31900.0,24.9278,24.9391,24.9015,24.9165,31900.0
2007-05-16 14:40:00,66.35,66.44,66.29,66.39,42100.0,24.9203,24.9541,24.8978,24.9353,42100.0
2007-05-16 14:50:00,66.41,66.44,66.36,66.4,38100.0,24.9428,24.9541,24.924,24.9391,38100.0
2007-05-16 15:00:00,66.4,66.4,66.3,66.34,30100.0,24.9391,24.9391,24.9015,24.9165,30100.0
2007-05-16 15:10:00,66.34,66.4,66.26,66.33,59000.0,24.9165,24.9391,24.8865,24.9128,59000.0
2007-05-16 15:20:00,66.36,66.37,66.28,66.36,45800.0,24.924,24.9278,24.894,24.924,45800.0
2007-05-16 15:30:00,66.36,66.43,66.35,66.38,54600.0,24.924,24.9503,24.9203,24.9316,54600.0
2007-05-16 15:40:00,66.39,66.45,66.35,66.36,73100.0,24.9353,24.9578,24.9203,24.924,73100.0
2007-05-16 15:50:00,66.37,66.42,66.37,66.41,86600.0,24.9278,24.9466,24.9278,24.9428,86600.0
2007-05-17 09:30:00,66.79,66.86,66.67,66.68,111900.0,25.0855,25.1118,25.0405,25.0442,111900.0
2007-05-17 09:40:00,66.68,66.7,66.62,66.63,118300.0,25.0442,25.0517,25.0217,25.0255,118300.0
2007-05-17 09:50:00,66.63,66.64,66.51,66.54,194500.0,25.0255,25.0292,24.9804,24.9917,194500.0
2007-05-17 10:00:00,66.52,66.73,66.51,66.68,177900.0,24.9841,25.063,24.9804,25.0442,177900.0
2007-05-17 10:10:00,66.68,66.77,66.65,66.74,160900.0,25.0442,25.078,25.033,25.0668,160900.0
2007-05-17 10:20:00,66.75,66.93,66.74,66.88,107700.0,25.0705,25.1381,25.0668,25.1194,107700.0
2007-05-17 10:30:00,66.89,66.96,66.87,66.93,145600.0,25.1231,25.1494,25.1156,25.1381,145600.0
2007-05-17 10:40:00,66.92,66.99,66.89,66.98,107500.0,25.1344,25.1607,25.1231,25.1569,107500.0
2007-05-17 10:50:00,66.99,67.12,66.97,67.12,140900.0,25.1607,25.2095,25.1532,25.2095,140900.0
2007-05-17 11:00:00,67.11,67.28,67.11,67.2,274600.0,25.2057,25.2696,25.2057,25.2395,274600.0
2007-05-17 11:10:00,67.21,67.79,67.2,67.63,380100.0,25.2433,25.4611,25.2395,25.401,380100.0
2007-05-17 11:20:00,67.63,67.85,67.53,67.75,245300.0,25.401,25.4837,25.3635,25.4461,245300.0
2007-05-17 11:30:00,67.75,67.75,67.45,67.46,98900.0,25.4461,25.4461,25.3334,25.3372,98900.0
2007-05-17 11:40:00,67.46,67.61,67.46,67.57,68900.0,25.3372,25.3935,25.3372,25.3785,68900.0
2007-05-17 11:50:00,67.57,67.57,67.48,67.49,33600.0,25.3785,25.3785,25.3447,25.3485,33600.0
2007-05-17 12:00:00,67.49,67.56,67.46,67.54,65600.0,25.3485,25.3748,25.3372,25.3672,65600.0
2007-05-17 12:10:00,67.53,67.63,67.53,67.59,48800.0,25.3635,25.401,25.3635,25.386,48800.0
2007-05-17 12:20:00,67.59,67.65,67.54,67.63,48000.0,25.386,25.4086,25.3672,25.401,48000.0
2007-05-17 12:30:00,67.64,67.64,67.51,67.52,50400.0,25.4048,25.4048,25.356,25.3597,50400.0
2007-05-17 12:40:00,67.52,67.53,67.44,67.47,27900.0,25.3597,25.3635,25.3297,25.3409,27900.0
2007-05-17 12:50:00,67.45,67.56,67.43,67.56,67500.0,25.3334,25.3748,25.3259,25.3748,67500.0
2007-05-17 13:00:00,67.55,67.57,67.43,67.57,34900.0,25.371,25.3785,25.3259,25.3785,34900.0
2007-05-17 13:10:00,67.55,67.6,67.53,67.55,27700.0,25.371,25.3898,25.3635,25.371,27700.0
2007-05-17 13:20:00,67.54,67.64,67.54,67.62,37600.0,25.3672,25.4048,25.3672,25.3973,37600.0
2007-05-17 13:30:00,67.61,67.73,67.61,67.68,77200.0,25.3935,25.4386,25.3935,25.4198,77200.0
2007-05-17 13:40:00,67.67,67.75,67.65,67.7,125600.0,25.4161,25.4461,25.4086,25.4273,125600.0
2007-05-17 13:50:00,67.7,67.71,67.65,67.69,36100.0,25.4273,25.4311,25.4086,25.4236,36100.0
2007-05-17 14:00:00,67.68,67.74,67.65,67.71,62800.0,25.4198,25.4424,25.4086,25.4311,62800.0
2007-05-17 14:10:00,67.7,67.8,67.67,67.77,96300.0,25.4273,25.4649,25.4161,25.4536,96300.0
2007-05-17 14:20:00,67.79,67.85,67.77,67.84,80400.0,25.4611,25.4837,25.4536,25.4799,80400.0
2007-05-17 14:30:00,67.85,67.9,67.79,67.84,71000.0,25.4837,25.5025,25.4611,25.4799,71000.0
2007-05-17 14:40:00,67.85,67.88,67.81,67.87,36100.0,25.4837,25.4949,25.4686,25.4912,36100.0
2007-05-17 14:50:00,67.87,67.97,67.86,67.95,63300.0,25.4912,25.5287,25.4874,25.5212,63300.0
2007-05-17 15:00:00,67.95,67.98,67.9,67.91,108800.0,25.5212,25.5325,25.5025,25.5062,108800.0
2007-05-17 15:10:00,67.91,67.97,67.9,67.96,78500.0,25.5062,25.5287,25.5025,25.525,78500.0
2007-05-17 15:20:00,67.96,67.97,67.85,67.85,86200.0,25.525,25.5287,25.4837,25.4837,86200.0
2007-05-17 15:30:00,67.85,67.88,67.73,67.74,94700.0,25.4837,25.4949,25.4386,25.4424,94700.0
2007-05-17 15:40:00,67.74,67.74,67.7,67.73,107300.0,25.4424,25.4424,25.4273,25.4386,107300.0
2007-05-17 15:50:00,67.73,67.73,67.62,67.63,140400.0,25.4386,25.4386,25.3973,25.401,140400.0
2007-05-18 09:30:00,68.84,68.86,68.59,68.63,320900.0,25.8555,25.863,25.7616,25.7766,320900.0
2007-05-18 09:40:00,68.63,68.88,68.63,68.84,150500.0,25.7766,25.8705,25.7766,25.8555,150500.0
2007-05-18 09:50:00,68.82,69.04,68.8,68.94,222400.0,25.848,25.9306,25.8405,25.8931,222400.0
2007-05-18 10:00:00,68.96,69.0,68.84,68.99,171600.0,25.9006,25.9156,25.8555,25.9118,171600.0
2007-05-18 10:10:00,69.0,69.2,68.95,69.07,218900.0,25.9156,25.9907,25.8968,25.9419,218900.0
2007-05-18 10:20:00,69.08,69.21,69.08,69.15,182700.0,25.9456,25.9945,25.9456,25.9719,182700.0
2007-05-18 10:30:00,69.14,69.18,68.95,68.97,91300.0,25.9682,25.9832,25.8968,25.9043,91300.0
2007-05-18 10:40:00,68.98,69.02,68.83,68.94,115500.0,25.9081,25.9231,25.8517,25.8931,115500.0
2007-05-18 10:50:00,68.96,69.02,68.93,68.95,46800.0,25.9006,25.9231,25.8893,25.8968,46800.0
2007-05-18 11:00:00,68.95,69.1,68.91,69.03,141100.0,25.8968,25.9532,25.8818,25.9269,141100.0
2007-05-18 11:10:00,69.02,69.17,69.02,69.15,128600.0,25.9231,25.9794,25.9231,25.9719,128600.0
2007-05-18 11:20:00,69.14,69.2,69.0,69.02,195300.0,25.9682,25.9907,25.9156,25.9231,195300.0
2007-05-18 11:30:00,69.03,69.05,68.91,68.97,75700.0,25.9269,25.9344,25.8818,25.9043,75700.0
2007-05-18 11:40:00,68.97,68.97,68.8,68.81,35500.0,25.9043,25.9043,25.8405,25.8442,35500.0
2007-05-18 11:50:00,68.8,68.92,68.78,68.89,53800.0,25.8405,25.8856,25.833,25.8743,53800.0
2007-05-18 12:00:00,68.88,68.92,68.8,68.83,67400.0,25.8705,25.8856,25.8405,25.8517,67400.0
2007-05-18 12:10:00,68.83,68.92,68.8,68.89,72500.0,25.8517,25.8856,25.8405,25.8743,72500.0
2007-05-18 12:20:00,68.89,68.99,68.88,68.99,127400.0,25.8743,25.9118,25.8705,25.9118,127400.0
2007-05-18 12:30:00,68.98,69.05,68.98,69.01,29500.0,25.9081,25.9344,25.9081,25.9194,29500.0
2007-05-18 12:40:00,69.0,69.09,68.94,68.95,85600.0,25.9156,25.9494,25.8931,25.8968,85600.0
2007-05-18 12:50:00,68.96,69.01,68.91,68.92,69200.0,25.9006,25.9194,25.8818,25.8856,69200.0
2007-05-18 13:00:00,68.93,68.97,68.89,68.89,53900.0,25.8893,25.9043,25.8743,25.8743,53900.0
2007-05-18 13:10:00,68.89,68.9,68.8,68.83,35200.0,25.8743,25.878,25.8405,25.8517,35200.0
2007-05-18 13:20:00,68.83,68.9,68.8,68.84,41000.0,25.8517,25.878,25.8405,25.8555,41000.0
2007-05-18 13:30:00,68.86,68.86,68.7,68.7,48400.0,25.863,25.863,25.8029,25.8029,48400.0
2007-05-18 13:40:00,68.71,68.89,68.71,68.83,80900.0,25.8067,25.8743,25.8067,25.8517,80900.0
2007-05-18 13:50:00,68.83,68.9,68.8,68.83,79400.0,25.8517,25.878,25.8405,25.8517,79400.0
2007-05-18 14:00:00,68.83,68.89,68.79,68.83,135000.0,25.8517,25.8743,25.8367,25.8517,135000.0
2007-05-18 14:10:00,68.83,68.89,68.81,68.86,57100.0,25.8517,25.8743,25.8442,25.863,57100.0
2007-05-18 14:20:00,68.89,68.98,68.87,68.9,49400.0,25.8743,25.9081,25.8668,25.878,49400.0
2007-05-18 14:30:00,68.92,68.92,68.8,68.82,25400.0,25.8856,25.8856,25.8405,25.848,25400.0
2007-05-18 14:40:00,68.83,68.83,68.71,68.81,81900.0,25.8517,25.8517,25.8067,25.8442,81900.0
2007-05-18 14:50:00,68.8,68.84,68.75,68.8,46200.0,25.8405,25.8555,25.8217,25.8405,46200.0
2007-05-18 15:00:00,68.8,68.8,68.71,68.75,31100.0,25.8405,25.8405,25.8067,25.8217,31100.0
2007-05-18 15:10:00,68.75,68.78,68.7,68.78,110200.0,25.8217,25.833,25.8029,25.833,110200.0
2007-05-18 15:20:00,68.78,68.82,68.76,68.77,39100.0,25.833,25.848,25.8255,25.8292,39100.0
2007-05-18 15:30:00,68.79,68.82,68.76,68.77,38500.0,25.8367,25.848,25.8255,25.8292,38500.0
2007-05-18 15:40:00,68.78,68.8,68.77,68.78,86500.0,25.833,25.8405,25.8292,25.833,86500.0
2007-05-18 15:50:00,68.79,68.92,68.78,68.9,161900.0,25.8367,25.8856,25.833,25.878,161900.0
2007-05-21 09:30:00,69.95,69.96,69.7,69.73,547700.0,26.2724,26.2762,26.1785,26.1898,547700.0
2007-05-21 09:40:00,69.74,69.81,69.65,69.75,112000.0,26.1935,26.2198,26.1597,26.1973,112000.0
2007-05-21 09:50:00,69.74,69.75,69.49,69.52,115900.0,26.1935,26.1973,26.0996,26.1109,115900.0
2007-05-21 10:00:00,69.52,69.58,69.36,69.48,148400.0,26.1109,26.1334,26.0508,26.0959,148400.0
2007-05-21 10:10:00,69.48,69.61,69.36,69.38,178000.0,26.0959,26.1447,26.0508,26.0583,178000.0
2007-05-21 10:20:00,69.37,69.44,69.31,69.32,129100.0,26.0546,26.0809,26.032,26.0358,129100.0
2007-05-21 10:30:00,69.32,69.45,69.27,69.4,129400.0,26.0358,26.0846,26.017,26.0658,129400.0
2007-05-21 10:40:00,69.4,69.54,69.35,69.51,129600.0,26.0658,26.1184,26.0471,26.1071,129600.0
2007-05-21 10:50:00,69.51,69.72,69.51,69.69,104000.0,26.1071,26.186,26.1071,26.1748,104000.0
2007-05-21 11:00:00,69.69,69.75,69.57,69.59,103900.0,26.1748,26.1973,26.1297,26.1372,103900.0
2007-05-21 11:10:00,69.6,69.72,69.59,69.67,62200.0,26.141,26.186,26.1372,26.1672,62200.0
2007-05-21 11:20:00,69.67,69.78,69.67,69.75,99000.0,26.1672,26.2086,26.1672,26.1973,99000.0
2007-05-21 11:30:00,69.74,69.78,69.55,69.58,47500.0,26.1935,26.2086,26.1222,26.1334,47500.0
2007-05-21 11:40:00,69.56,69.59,69.47,69.5,51000.0,26.1259,26.1372,26.0921,26.1034,51000.0
2007-05-21 11:50:00,69.49,69.63,69.49,69.63,79000.0,26.0996,26.1522,26.0996,26.1522,79000.0
2007-05-21 12:00:00,69.62,69.75,69.59,69.71,59500.0,26.1485,26.1973,26.1372,26.1823,59500.0
2007-05-21 12:10:00,69.74,69.8,69.71,69.77,70400.0,26.1935,26.2161,26.1823,26.2048,70400.0
2007-05-21 12:20:00,69.78,69.81,69.74,69.77,48700.0,26.2086,26.2198,26.1935,26.2048,48700.0
2007-05-21 12:30:00,69.78,69.81,69.75,69.76,41900.0,26.2086,26.2198,26.1973,26.201,41900.0
2007-05-21 12:40:00,69.76,69.79,69.74,69.77,30200.0,26.201,26.2123,26.1935,26.2048,30200.0
2007-05-21 12:50:00,69.77,69.82,69.76,69.77,45800.0,26.2048,26.2236,26.201,26.2048,45800.0
2007-05-21 13:00:00,69.77,69.83,69.77,69.78,47700.0,26.2048,26.2273,26.2048,26.2086,47700.0
2007-05-21 13:10:00,69.77,69.82,69.76,69.79,49900.0,26.2048,26.2236,26.201,26.2123,49900.0
2007-05-21 13:20:00,69.77,69.81,69.75,69.76,31100.0,26.2048,26.2198,26.1973,26.201,31100.0
2007-05-21 13:30:00,69.76,69.78,69.66,69.7,67400.0,26.201,26.2086,26.1635,26.1785,67400.0
2007-05-21 13:40:00,69.71,69.77,69.68,69.7,80900.0,26.1823,26.2048,26.171,26.1785,80900.0
2007-05-21 13:50:00,69.7,69.73,69.69,69.71,43100.0,26.1785,26.1898,26.1748,26.1823,43100.0
2007-05-21 14:00:00,69.7,69.72,69.64,69.7,82500.0,26.1785,26.186,26.156,26.1785,82500.0
2007-05-21 14:10:00,69.7,69.75,69.69,69.73,37500.0,26.1785,26.1973,26.1748,26.1898,37500.0
2007-05-21 14:20:00,69.74,69.78,69.69,69.71,78100.0,26.1935,26.2086,26.1748,26.1823,78100.0
2007-05-21 14:30:00,69.71,69.77,69.7,69.75,51100.0,26.1823,26.2048,26.1785,26.1973,51100.0
2007-05-21 14:40:00,69.76,69.83,69.75,69.8,118100.0,26.201,26.2273,26.1973,26.2161,118100.0
2007-05-21 14:50:00,69.81,69.82,69.68,69.74,69300.0,26.2198,26.2236,26.171,26.1935,69300.0
2007-05-21 15:00:00,69.72,69.73,69.6,69.65,75400.0,26.186,26.1898,26.141,26.1597,75400.0
2007-05-21 15:10:00,69.66,69.7,69.62,69.66,73400.0,26.1635,26.1785,26.1485,26.1635,73400.0
2007-05-21 15:20:00,69.66,69.67,69.5,69.51,100100.0,26.1635,26.1672,26.1034,26.1071,100100.0
2007-05-21 15:30:00,69.5,69.55,69.5,69.52,72300.0,26.1034,26.1222,26.1034,26.1109,72300.0
2007-05-21 15:40:00,69.52,69.62,69.48,69.52,83700.0,26.1109,26.1485,26.0959,26.1109,83700.0
2007-05-21 15:50:00,69.53,69.56,69.43,69.5,223000.0,26.1147,26.1259,26.0771,26.1034,223000.0
2007-05-22 09:30:00,69.0,69.01,68.89,68.89,212400.0,25.9156,25.9194,25.8743,25.8743,212400.0
2007-05-22 09:40:00,68.9,68.97,68.85,68.85,128300.0,25.878,25.9043,25.8593,25.8593,128300.0
2007-05-22 09:50:00,68.85,68.93,68.82,68.92,76400.0,25.8593,25.8893,25.848,25.8856,76400.0
2007-05-22 10:00:00,68.93,68.99,68.75,68.79,216600.0,25.8893,25.9118,25.8217,25.8367,216600.0
2007-05-22 10:10:00,68.79,68.86,68.72,68.73,93500.0,25.8367,25.863,25.8104,25.8142,93500.0
2007-05-22 10:20:00,68.71,68.87,68.67,68.84,107000.0,25.8067,25.8668,25.7917,25.8555,107000.0
2007-05-22 10:30:00,68.84,68.9,68.81,68.82,110700.0,25.8555,25.878,25.8442,25.848,110700.0
2007-05-22 10:40:00,68.82,68.87,68.77,68.78,113100.0,25.848,25.8668,25.8292,25.833,113100.0
2007-05-22 10:50:00,68.76,68.78,68.55,68.56,112900.0,25.8255,25.833,25.7466,25.7503,112900.0
2007-05-22 11:00:00,68.56,68.59,68.47,68.53,165500.0,25.7503,25.7616,25.7165,25.7391,165500.0
2007-05-22 11:10:00,68.53,68.58,68.48,68.54,116100.0,25.7391,25.7579,25.7203,25.7428,116100.0
2007-05-22 11:20:00,68.53,68.75,68.53,68.74,201300.0,25.7391,25.8217,25.7391,25.8179,201300.0
2007-05-22 11:30:00,68.73,68.79,68.66,68.75,129400.0,25.8142,25.8367,25.7879,25.8217,129400.0
2007-05-22 11:40:00,68.78,68.82,68.7,68.73,74300.0,25.833,25.848,25.8029,25.8142,74300.0
2007-05-22 11:50:00,68.71,68.76,68.62,68.66,96900.0,25.8067,25.8255,25.7729,25.7879,96900.0
2007-05-22 12:00:00,68.66,68.7,68.62,68.69,40100.0,25.7879,25.8029,25.7729,25.7992,40100.0
2007-05-22 12:10:00,68.68,68.75,68.68,68.73,34100.0,25.7954,25.8217,25.7954,25.8142,34100.0
2007-05-22 12:20:00,68.73,68.8,68.69,68.75,43800.0,25.8142,25.8405,25.7992,25.8217,43800.0
2007-05-22 12:30:00,68.75,68.76,68.65,68.65,43900.0,25.8217,25.8255,25.7841,25.7841,43900.0
2007-05-22 12:40:00,68.66,68.71,68.64,68.69,39500.0,25.7879,25.8067,25.7804,25.7992,39500.0
2007-05-22 12:50:00,68.7,68.78,68.7,68.74,51300.0,25.8029,25.833,25.8029,25.8179,51300.0
2007-05-22 13:00:00,68.74,68.78,68.69,68.76,39000.0,25.8179,25.833,25.7992,25.8255,39000.0
2007-05-22 13:10:00,68.77,68.77,68.68,68.7,59700.0,25.8292,25.8292,25.7954,25.8029,59700.0
2007-05-22 13:20:00,68.71,68.75,68.66,68.69,54100.0,25.8067,25.8217,25.7879,25.7992,54100.0
2007-05-22 13:30:00,68.7,68.73,68.68,68.68,33200.0,25.8029,25.8142,25.7954,25.7954,33200.0
2007-05-22 13:40:00,68.67,68.68,68.61,68.62,34400.0,25.7917,25.7954,25.7691,25.7729,34400.0
2007-05-22 13:50:00,68.63,68.7,68.57,68.58,61900.0,25.7766,25.8029,25.7541,25.7579,61900.0
2007-05-22 14:00:00,68.57,68.6,68.52,68.53,63000.0,25.7541,25.7654,25.7353,25.7391,63000.0
2007-05-22 14:10:00,68.53,68.6,68.53,68.55,37000.0,25.7391,25.7654,25.7391,25.7466,37000.0
2007-05-22 14:20:00,68.56,68.56,68.47,68.5,55400.0,25.7503,25.7503,25.7165,25.7278,55400.0
2007-05-22 14:30:00,68.49,68.51,68.38,68.38,59500.0,25.724,25.7316,25.6827,25.6827,59500.0
2007-05-22 14:40:00,68.37,68.4,68.36,68.36,65900.0,25.679,25.6902,25.6752,25.6752,65900.0
2007-05-22 14:50:00,68.37,68.47,68.36,68.4,66400.0,25.679,25.7165,25.6752,25.6902,66400.0
2007-05-22 15:00:00,68.41,68.41,68.34,68.39,45500.0,25.694,25.694,25.6677,25.6865,45500.0
2007-05-22 15:10:00,68.39,68.4,68.22,68.25,89500.0,25.6865,25.6902,25.6226,25.6339,89500.0
2007-05-22 15:20:00,68.26,68.33,68.25,68.27,78900.0,25.6377,25.664,25.6339,25.6414,78900.0
2007-05-22 15:30:00,68.27,68.32,68.23,68.23,104900.0,25.6414,25.6602,25.6264,25.6264,104900.0
2007-05-22 15:40:00,68.24,68.4,68.24,68.26,144800.0,25.6302,25.6902,25.6302,25.6377,144800.0
2007-05-22 15:50:00,68.26,68.27,68.14,68.22,206500.0,25.6377,25.6414,25.5926,25.6226,206500.0
2007-05-23 09:30:00,68.83,68.84,68.64,68.67,181300.0,25.8517,25.8555,25.7804,25.7917,181300.0
2007-05-23 09:40:00,68.67,68.68,68.54,68.59,129200.0,25.7917,25.7954,25.7428,25.7616,129200.0
2007-05-23 09:50:00,68.6,68.75,68.54,68.63,257000.0,25.7654,25.8217,25.7428,25.7766,257000.0
2007-05-23 10:00:00,68.63,68.75,68.61,68.74,109400.0,25.7766,25.8217,25.7691,25.8179,109400.0
2007-05-23 10:10:00,68.74,68.74,68.61,68.68,86000.0,25.8179,25.8179,25.7691,25.7954,86000.0
2007-05-23 10:20:00,68.69,68.75,68.61,68.7,124000.0,25.7992,25.8217,25.7691,25.8029,124000.0
2007-05-23 10:30:00,68.69,68.69,68.53,68.59,191000.0,25.7992,25.7992,25.7391,25.7616,191000.0
2007-05-23 10:40:00,68.59,68.77,68.51,68.76,295400.0,25.7616,25.8292,25.7316,25.8255,295400.0
2007-05-23 10:50:00,68.76,68.76,68.6,68.65,171300.0,25.8255,25.8255,25.7654,25.7841,171300.0
2007-05-23 11:00:00,68.65,68.88,68.6,68.86,285300.0,25.7841,25.8705,25.7654,25.863,285300.0
2007-05-23 11:10:00,68.85,68.93,68.81,68.83,161400.0,25.8593,25.8893,25.8442,25.8517,161400.0
2007-05-23 11:20:00,68.83,68.85,68.55,68.55,135600.0,25.8517,25.8593,25.7466,25.7466,135600.0
2007-05-23 11:30:00,68.56,68.68,68.56,68.63,104600.0,25.7503,25.7954,25.7503,25.7766,104600.0
2007-05-23 11:40:00,68.64,68.72,68.56,68.66,71600.0,25.7804,25.8104,25.7503,25.7879,71600.0
2007-05-23 11:50:00,68.66,68.66,68.42,68.45,77600.0,25.7879,25.7879,25.6978,25.709,77600.0
2007-05-23 12:00:00,68.45,68.56,68.42,68.53,72000.0,25.709,25.7503,25.6978,25.7391,72000.0
2007-05-23 12:10:00,68.49,68.55,68.45,68.48,54400.0,25.724,25.7466,25.709,25.7203,54400.0
2007-05-23 12:20:00,68.47,68.62,68.46,68.48,38700.0,25.7165,25.7729,25.7128,25.7203,38700.0
2007-05-23 12:30:00,68.49,68.56,68.47,68.5,60200.0,25.724,25.7503,25.7165,25.7278,60200.0
2007-05-23 12:40:00,68.5,68.53,68.42,68.43,33600.0,25.7278,25.7391,25.6978,25.7015,33600.0
2007-05-23 12:50:00,68.43,68.45,68.39,68.4,34500.0,25.7015,25.709,25.6865,25.6902,34500.0
2007-05-23 13:00:00,68.4,68.49,68.34,68.46,59500.0,25.6902,25.724,25.6677,25.7128,59500.0
2007-05-23 13:10:00,68.44,68.46,68.37,68.37,21300.0,25.7053,25.7128,25.679,25.679,21300.0
2007-05-23 13:20:00,68.37,68.38,68.31,68.34,39800.0,25.679,25.6827,25.6564,25.6677,39800.0
2007-05-23 13:30:00,68.33,68.5,68.31,68.45,65500.0,25.664,25.7278,25.6564,25.709,65500.0
2007-05-23 13:40:00,68.42,68.44,68.33,68.37,67900.0,25.6978,25.7053,25.664,25.679,67900.0
2007-05-23 13:50:00,68.39,68.41,68.29,68.29,66200.0,25.6865,25.694,25.6489,25.6489,66200.0
2007-05-23 14:00:00,68.3,68.36,68.2,68.31,37600.0,25.6527,25.6752,25.6151,25.6564,37600.0
2007-05-23 14:10:00,68.29,68.38,68.25,68.25,85700.0,25.6489,25.6827,25.6339,25.6339,85700.0
2007-05-23 14:20:00,68.26,68.28,68.2,68.2,50100.0,25.6377,25.6452,25.6151,25.6151,50100.0
2007-05-23 14:30:00,68.19,68.25,68.19,68.2,75500.0,25.6114,25.6339,25.6114,25.6151,75500.0
2007-05-23 14:40:00,68.19,68.23,68.08,68.19,49500.0,25.6114,25.6264,25.5701,25.6114,49500.0
2007-05-23 14:50:00,68.18,68.27,68.11,68.22,45000.0,25.6076,25.6414,25.5813,25.6226,45000.0
2007-05-23 15:00:00,68.2,68.27,68.14,68.15,34300.0,25.6151,25.6414,25.5926,25.5963,34300.0
2007-05-23 15:10:00,68.14,68.25,68.1,68.18,56400.0,25.5926,25.6339,25.5776,25.6076,56400.0
2007-05-23 15:20:00,68.18,68.31,68.14,68.2,53300.0,25.6076,25.6564,25.5926,25.6151,53300.0
2007-05-23 15:30:00,68.19,68.22,68.09,68.16,59400.0,25.6114,25.6226,25.5738,25.6001,59400.0
2007-05-23 15:40:00,68.15,68.2,68.12,68.12,43000.0,25.5963,25.6151,25.5851,25.5851,43000.0
2007-05-23 15:50:00,68.12,68.17,68.11,68.11,82900.0,25.5851,25.6039,25.5813,25.5813,82900.0
2007-05-24 09:30:00,68.4,68.41,68.28,68.33,117700.0,25.6902,25.694,25.6452,25.664,117700.0
2007-05-24 09:40:00,68.32,68.52,68.31,68.51,189600.0,25.6602,25.7353,25.6564,25.7316,189600.0
2007-05-24 09:50:00,68.52,68.6,68.47,68.48,87200.0,25.7353,25.7654,25.7165,25.7203,87200.0
2007-05-24 10:00:00,68.49,68.52,68.33,68.33,128000.0,25.724,25.7353,25.664,25.664,128000.0
2007-05-24 10:10:00,68.34,68.38,68.24,68.27,78300.0,25.6677,25.6827,25.6302,25.6414,78300.0
2007-05-24 10:20:00,68.28,68.29,68.16,68.26,84600.0,25.6452,25.6489,25.6001,25.6377,84600.0
2007-05-24 10:30:00,68.27,68.3,68.06,68.07,125200.0,25.6414,25.6527,25.5625,25.5663,125200.0
2007-05-24 10:40:00,68.06,68.18,67.95,68.04,113500.0,25.5625,25.6076,25.5212,25.555,113500.0
2007-05-24 10:50:00,68.04,68.04,67.84,67.87,123800.0,25.555,25.555,25.4799,25.4912,123800.0
2007-05-24 11:00:00,67.87,67.93,67.81,67.86,100100.0,25.4912,25.5137,25.4686,25.4874,100100.0
2007-05-24 11:10:00,67.86,67.91,67.71,67.73,86300.0,25.4874,25.5062,25.4311,25.4386,86300.0
2007-05-24 11:20:00,67.72,67.8,67.6,67.62,85000.0,25.4348,25.4649,25.3898,25.3973,85000.0
2007-05-24 11:30:00,67.62,67.83,67.62,67.68,121500.0,25.3973,25.4762,25.3973,25.4198,121500.0
2007-05-24 11:40:00,67.69,67.71,67.61,67.71,57400.0,25.4236,25.4311,25.3935,25.4311,57400.0
2007-05-24 11:50:00,67.71,67.86,67.71,67.79,27100.0,25.4311,25.4874,25.4311,25.4611,27100.0
2007-05-24 12:00:00,67.8,67.81,67.65,67.65,38200.0,25.4649,25.4686,25.4086,25.4086,38200.0
2007-05-24 12:10:00,67.65,67.74,67.6,67.6,55800.0,25.4086,25.4424,25.3898,25.3898,55800.0
2007-05-24 12:20:00,67.62,67.69,67.47,67.47,121000.0,25.3973,25.4236,25.3409,25.3409,121000.0
2007-05-24 12:30:00,67.48,67.51,67.34,67.38,100200.0,25.3447,25.356,25.2921,25.3071,100200.0
2007-05-24 12:40:00,67.38,67.44,67.33,67.37,61700.0,25.3071,25.3297,25.2884,25.3034,61700.0
2007-05-24 12:50:00,67.34,67.46,67.34,67.39,53500.0,25.2921,25.3372,25.2921,25.3109,53500.0
2007-05-24 13:00:00,67.37,67.42,67.3,67.32,88700.0,25.3034,25.3222,25.2771,25.2846,88700.0
2007-05-24 13:10:00,67.31,67.37,67.26,67.31,84300.0,25.2809,25.3034,25.2621,25.2809,84300.0
2007-05-24 13:20:00,67.31,67.39,67.27,67.34,40000.0,25.2809,25.3109,25.2658,25.2921,40000.0
2007-05-24 13:30:00,67.35,67.37,67.25,67.3,49100.0,25.2959,25.3034,25.2583,25.2771,49100.0
2007-05-24 13:40:00,67.31,67.41,67.27,67.31,62000.0,25.2809,25.3184,25.2658,25.2809,62000.0
2007-05-24 13:50:00,67.31,67.34,67.21,67.24,84000.0,25.2809,25.2921,25.2433,25.2546,84000.0
2007-05-24 14:00:00,67.25,67.3,67.12,67.17,61800.0,25.2583,25.2771,25.2095,25.2283,61800.0
2007-05-24 14:10:00,67.17,67.21,66.97,67.06,125200.0,25.2283,25.2433,25.1532,25.187,125200.0
2007-05-24 14:20:00,67.06,67.17,67.02,67.08,90000.0,25.187,25.2283,25.1719,25.1945,90000.0
2007-05-24 14:30:00,67.09,67.13,66.92,67.01,83100.0,25.1982,25.2132,25.1344,25.1682,83100.0
2007-05-24 14:40:00,67.0,67.11,66.96,67.01,62600.0,25.1644,25.2057,25.1494,25.1682,62600.0
2007-05-24 14:50:00,67.01,67.16,66.98,67.01,48300.0,25.1682,25.2245,25.1569,25.1682,48300.0
2007-05-24 15:00:00,67.01,67.14,66.98,67.12,81300.0,25.1682,25.217,25.1569,25.2095,81300.0
2007-05-24 15:10:00,67.14,67.15,67.02,67.04,59300.0,25.217,25.2208,25.1719,25.1794,59300.0
2007-05-24 15:20:00,67.04,67.07,66.99,67.03,52100.0,25.1794,25.1907,25.1607,25.1757,52100.0
2007-05-24 15:30:00,67.06,67.11,67.0,67.03,100100.0,25.187,25.2057,25.1644,25.1757,100100.0
2007-05-24 15:40:00,67.02,67.08,67.02,67.08,95600.0,25.1719,25.1945,25.1719,25.1945,95600.0
2007-05-24 15:50:00,67.08,67.33,67.08,67.25,156800.0,25.1945,25.2884,25.1945,25.2583,156800.0
2007-05-25 09:30:00,67.3,67.37,67.28,67.31,181200.0,25.2771,25.3034,25.2696,25.2809,181200.0
2007-05-25 09:40:00,67.3,67.39,67.26,67.39,76200.0,25.2771,25.3109,25.2621,25.3109,76200.0
2007-05-25 09:50:00,67.39,67.44,67.23,67.26,92700.0,25.3109,25.3297,25.2508,25.2621,92700.0
2007-05-25 10:00:00,67.27,67.4,67.24,67.36,151400.0,25.2658,25.3147,25.2546,25.2996,151400.0
2007-05-25 10:10:00,67.36,67.45,67.36,67.42,65900.0,25.2996,25.3334,25.2996,25.3222,65900.0
2007-05-25 10:20:00,67.41,67.43,67.34,67.35,95600.0,25.3184,25.3259,25.2921,25.2959,95600.0
2007-05-25 10:30:00,67.36,67.42,67.3,67.36,181800.0,25.2996,25.3222,25.2771,25.2996,181800.0
2007-05-25 10:40:00,67.36,67.41,67.31,67.34,172200.0,25.2996,25.3184,25.2809,25.2921,172200.0
2007-05-25 10:50:00,67.34,67.37,67.32,67.34,65600.0,25.2921,25.3034,25.2846,25.2921,65600.0
2007-05-25 11:00:00,67.34,67.47,67.33,67.45,183900.0,25.2921,25.3409,25.2884,25.3334,183900.0
2007-05-25 11:10:00,67.44,67.56,67.43,67.53,100700.0,25.3297,25.3748,25.3259,25.3635,100700.0
2007-05-25 11:20:00,67.51,67.55,67.35,67.37,98400.0,25.356,25.371,25.2959,25.3034,98400.0
2007-05-25 11:30:00,67.35,67.55,67.33,67.55,73900.0,25.2959,25.371,25.2884,25.371,73900.0
2007-05-25 11:40:00,67.53,67.57,67.5,67.51,35800.0,25.3635,25.3785,25.3522,25.356,35800.0
2007-05-25 11:50:00,67.5,67.61,67.49,67.54,33000.0,25.3522,25.3935,25.3485,25.3672,33000.0
2007-05-25 12:00:00,67.54,67.54,67.36,67.37,81400.0,25.3672,25.3672,25.2996,25.3034,81400.0
2007-05-25 12:10:00,67.36,67.38,67.28,67.35,55900.0,25.2996,25.3071,25.2696,25.2959,55900.0
2007-05-25 12:20:00,67.34,67.35,67.25,67.29,72400.0,25.2921,25.2959,25.2583,25.2733,72400.0
2007-05-25 12:30:00,67.29,67.39,67.26,67.38,56400.0,25.2733,25.3109,25.2621,25.3071,56400.0
2007-05-25 12:40:00,67.37,67.41,67.27,67.27,49300.0,25.3034,25.3184,25.2658,25.2658,49300.0
2007-05-25 12:50:00,67.29,67.37,67.26,67.32,43800.0,25.2733,25.3034,25.2621,25.2846,43800.0
2007-05-25 13:00:00,67.31,67.48,67.31,67.38,30300.0,25.2809,25.3447,25.2809,25.3071,30300.0
2007-05-25 13:10:00,67.39,67.5,67.38,67.45,26500.0,25.3109,25.3522,25.3071,25.3334,26500.0
2007-05-25 13:20:00,67.45,67.5,67.41,67.46,47300.0,25.3334,25.3522,25.3184,25.3372,47300.0
2007-05-25 13:30:00,67.48,67.48,67.34,67.35,37800.0,25.3447,25.3447,25.2921,25.2959,37800.0
2007-05-25 13:40:00,67.35,67.46,67.34,67.37,35200.0,25.2959,25.3372,25.2921,25.3034,35200.0
2007-05-25 13:50:00,67.37,67.45,67.32,67.44,38600.0,25.3034,25.3334,25.2846,25.3297,38600.0
2007-05-25 14:00:00,67.45,67.62,67.45,67.51,47800.0,25.3334,25.3973,25.3334,25.356,47800.0
2007-05-25 14:10:00,67.49,67.57,67.45,67.54,50700.0,25.3485,25.3785,25.3334,25.3672,50700.0
2007-05-25 14:20:00,67.54,67.59,67.51,67.52,54700.0,25.3672,25.386,25.356,25.3597,54700.0
2007-05-25 14:30:00,67.52,67.59,67.52,67.57,33700.0,25.3597,25.386,25.3597,25.3785,33700.0
2007-05-25 14:40:00,67.57,67.67,67.57,67.67,30300.0,25.3785,25.4161,25.3785,25.4161,30300.0
2007-05-25 14:50:00,67.67,67.68,67.59,67.6,66200.0,25.4161,25.4198,25.386,25.3898,66200.0
2007-05-25 15:00:00,67.63,67.72,67.58,67.61,72500.0,25.401,25.4348,25.3823,25.3935,72500.0
2007-05-25 15:10:00,67.62,67.67,67.6,67.63,55100.0,25.3973,25.4161,25.3898,25.401,55100.0
2007-05-25 15:20:00,67.62,67.65,67.55,67.63,51400.0,25.3973,25.4086,25.371,25.401,51400.0
2007-05-25 15:30:00,67.62,67.69,67.58,67.62,63900.0,25.3973,25.4236,25.3823,25.3973,63900.0
2007-05-25 15:40:00,67.62,67.64,67.6,67.63,50300.0,25.3973,25.4048,25.3898,25.401,50300.0
2007-05-25 15:50:00,67.63,67.77,67.61,67.75,115400.0,25.401,25.4536,25.3935,25.4461,115400.0
2007-05-29 09:30:00,67.72,67.75,67.63,67.7,199100.0,25.4348,25.4461,25.401,25.4273,199100.0
2007-05-29 09:40:00,67.7,67.74,67.62,67.73,70600.0,25.4273,25.4424,25.3973,25.4386,70600.0
2007-05-29 09:50:00,67.74,67.92,67.72,67.89,99900.0,25.4424,25.51,25.4348,25.4987,99900.0
2007-05-29 10:00:00,67.91,67.92,67.67,67.71,119700.0,25.5062,25.51,25.4161,25.4311,119700.0
2007-05-29 10:10:00,67.72,67.77,67.68,67.75,123500.0,25.4348,25.4536,25.4198,25.4461,123500.0
2007-05-29 10:20:00,67.74,67.75,67.62,67.63,48800.0,25.4424,25.4461,25.3973,25.401,48800.0
2007-05-29 10:30:00,67.64,67.65,67.56,67.61,71700.0,25.4048,25.4086,25.3748,25.3935,71700.0
2007-05-29 10:40:00,67.61,67.7,67.57,67.69,89300.0,25.3935,25.4273,25.3785,25.4236,89300.0
2007-05-29 10:50:00,67.69,67.72,67.6,67.66,71200.0,25.4236,25.4348,25.3898,25.4123,71200.0
2007-05-29 11:00:00,67.65,67.65,67.59,67.6,52400.0,25.4086,25.4086,25.386,25.3898,52400.0
2007-05-29 11:10:00,67.61,67.61,67.56,67.57,78900.0,25.3935,25.3935,25.3748,25.3785,78900.0
2007-05-29 11:20:00,67.56,67.58,67.49,67.5,101000.0,25.3748,25.3823,25.3485,25.3522,101000.0
2007-05-29 11:30:00,67.5,67.56,67.45,67.5,70600.0,25.3522,25.3748,25.3334,25.3522,70600.0
2007-05-29 11:40:00,67.53,67.53,67.38,67.4,39900.0,25.3635,25.3635,25.3071,25.3147,39900.0
2007-05-29 11:50:00,67.41,67.44,67.35,67.35,39800.0,25.3184,25.3297,25.2959,25.2959,39800.0
2007-05-29 12:00:00,67.35,67.4,67.32,67.33,42700.0,25.2959,25.3147,25.2846,25.2884,42700.0
2007-05-29 12:10:00,67.32,67.38,67.26,67.26,77100.0,25.2846,25.3071,25.2621,25.2621,77100.0
2007-05-29 12:20:00,67.26,67.3,67.23,67.26,44500.0,25.2621,25.2771,25.2508,25.2621,44500.0
2007-05-29 12:30:00,67.25,67.33,67.25,67.3,40700.0,25.2583,25.2884,25.2583,25.2771,40700.0
2007-05-29 12:40:00,67.31,67.37,67.25,67.37,40000.0,25.2809,25.3034,25.2583,25.3034,40000.0
2007-05-29 12:50:00,67.37,67.47,67.36,67.46,37700.0,25.3034,25.3409,25.2996,25.3372,37700.0
2007-05-29 13:00:00,67.45,67.5,67.43,67.48,34700.0,25.3334,25.3522,25.3259,25.3447,34700.0
2007-05-29 13:10:00,67.49,67.51,67.35,67.38,47500.0,25.3485,25.356,25.2959,25.3071,47500.0
2007-05-29 13:20:00,67.38,67.4,67.26,67.31,46400.0,25.3071,25.3147,25.2621,25.2809,46400.0
2007-05-29 13:30:00,67.28,67.3,67.19,67.22,66900.0,25.2696,25.2771,25.2358,25.2471,66900.0
2007-05-29 13:40:00,67.2,67.22,67.1,67.11,79700.0,25.2395,25.2471,25.202,25.2057,79700.0
2007-05-29 13:50:00,67.12,67.2,67.09,67.18,50200.0,25.2095,25.2395,25.1982,25.232,50200.0
2007-05-29 14:00:00,67.19,67.28,67.13,67.23,53600.0,25.2358,25.2696,25.2132,25.2508,53600.0
2007-05-29 14:10:00,67.23,67.25,67.06,67.1,49800.0,25.2508,25.2583,25.187,25.202,49800.0
2007-05-29 14:20:00,67.11,67.15,67.04,67.08,44200.0,25.2057,25.2208,25.1794,25.1945,44200.0
2007-05-29 14:30:00,67.08,67.16,67.08,67.13,35800.0,25.1945,25.2245,25.1945,25.2132,35800.0
2007-05-29 14:40:00,67.12,67.24,67.12,67.24,54000.0,25.2095,25.2546,25.2095,25.2546,54000.0
2007-05-29 14:50:00,67.22,67.24,67.17,67.2,44500.0,25.2471,25.2546,25.2283,25.2395,44500.0
2007-05-29 15:00:00,67.21,67.23,67.13,67.15,35600.0,25.2433,25.2508,25.2132,25.2208,35600.0
2007-05-29 15:10:00,67.15,67.34,67.15,67.27,44300.0,25.2208,25.2921,25.2208,25.2658,44300.0
2007-05-29 15:20:00,67.27,67.29,67.13,67.19,61800.0,25.2658,25.2733,25.2132,25.2358,61800.0
2007-05-29 15:30:00,67.19,67.22,67.16,67.2,34900.0,25.2358,25.2471,25.2245,25.2395,34900.0
2007-05-29 15:40:00,67.19,67.35,67.19,67.33,56700.0,25.2358,25.2959,25.2358,25.2884,56700.0
2007-05-29 15:50:00,67.32,67.33,67.2,67.25,102800.0,25.2846,25.2884,25.2395,25.2583,102800.0
2007-05-30 09:30:00,66.44,66.58,66.38,66.53,198400.0,24.9541,25.0067,24.9316,24.9879,198400.0
2007-05-30 09:40:00,66.52,66.6,66.47,66.55,132000.0,24.9841,25.0142,24.9654,24.9954,132000.0
2007-05-30 09:50:00,66.55,66.71,66.51,66.68,212300.0,24.9954,25.0555,24.9804,25.0442,212300.0
2007-05-30 10:00:00,66.68,66.81,66.66,66.81,174400.0,25.0442,25.0931,25.0367,25.0931,174400.0
2007-05-30 10:10:00,66.82,66.88,66.72,66.83,112100.0,25.0968,25.1194,25.0593,25.1006,112100.0
2007-05-30 10:20:00,66.83,66.86,66.75,66.82,133900.0,25.1006,25.1118,25.0705,25.0968,133900.0
2007-05-30 10:30:00,66.81,66.88,66.65,66.67,122400.0,25.0931,25.1194,25.033,25.0405,122400.0
2007-05-30 10:40:00,66.67,66.89,66.64,66.83,114700.0,25.0405,25.1231,25.0292,25.1006,114700.0
2007-05-30 10:50:00,66.84,66.94,66.79,66.9,76800.0,25.1043,25.1419,25.0855,25.1269,76800.0
2007-05-30 11:00:00,66.9,66.98,66.83,66.87,50000.0,25.1269,25.1569,25.1006,25.1156,50000.0
2007-05-30 11:10:00,66.9,66.93,66.68,66.82,71000.0,25.1269,25.1381,25.0442,25.0968,71000.0
2007-05-30 11:20:00,66.83,67.03,66.81,66.95,82600.0,25.1006,25.1757,25.0931,25.1456,82600.0
2007-05-30 11:30:00,66.94,67.07,66.93,67.0,55400.0,25.1419,25.1907,25.1381,25.1644,55400.0
2007-05-30 11:40:00,66.99,67.09,66.87,66.88,71400.0,25.1607,25.1982,25.1156,25.1194,71400.0
2007-05-30 11:50:00,66.88,67.03,66.88,66.95,19500.0,25.1194,25.1757,25.1194,25.1456,19500.0
2007-05-30 12:00:00,66.92,67.11,66.92,67.04,42300.0,25.1344,25.2057,25.1344,25.1794,42300.0
2007-05-30 12:10:00,67.04,67.15,66.99,67.14,70100.0,25.1794,25.2208,25.1607,25.217,70100.0
2007-05-30 12:20:00,67.14,67.25,67.14,67.25,62500.0,25.217,25.2583,25.217,25.2583,62500.0
2007-05-30 12:30:00,67.25,67.28,67.17,67.18,31100.0,25.2583,25.2696,25.2283,25.232,31100.0
2007-05-30 12:40:00,67.19,67.39,67.18,67.39,31100.0,25.2358,25.3109,25.232,25.3109,31100.0
2007-05-30 12:50:00,67.39,67.39,67.17,67.18,55100.0,25.3109,25.3109,25.2283,25.232,55100.0
2007-05-30 13:00:00,67.17,67.19,67.14,67.17,24500.0,25.2283,25.2358,25.217,25.2283,24500.0
2007-05-30 13:10:00,67.17,67.2,67.11,67.18,64600.0,25.2283,25.2395,25.2057,25.232,64600.0
2007-05-30 13:20:00,67.18,67.24,67.17,67.18,55400.0,25.232,25.2546,25.2283,25.232,55400.0
2007-05-30 13:30:00,67.18,67.27,67.17,67.21,44600.0,25.232,25.2658,25.2283,25.2433,44600.0
2007-05-30 13:40:00,67.21,67.25,67.12,67.22,35700.0,25.2433,25.2583,25.2095,25.2471,35700.0
2007-05-30 13:50:00,67.21,67.21,67.11,67.12,17100.0,25.2433,25.2433,25.2057,25.2095,17100.0
2007-05-30 14:00:00,67.13,67.23,66.99,67.1,64500.0,25.2132,25.2508,25.1607,25.202,64500.0
2007-05-30 14:10:00,67.13,67.26,67.09,67.23,53300.0,25.2132,25.2621,25.1982,25.2508,53300.0
2007-05-30 14:20:00,67.25,67.37,67.13,67.32,53200.0,25.2583,25.3034,25.2132,25.2846,53200.0
2007-05-30 14:30:00,67.32,67.45,67.27,67.4,53600.0,25.2846,25.3334,25.2658,25.3147,53600.0
2007-05-30 14:40:00,67.4,67.47,67.38,67.38,41100.0,25.3147,25.3409,25.3071,25.3071,41100.0
2007-05-30 14:50:00,67.39,67.43,67.31,67.36,85100.0,25.3109,25.3259,25.2809,25.2996,85100.0
2007-05-30 15:00:00,67.37,67.39,67.29,67.33,106300.0,25.3034,25.3109,25.2733,25.2884,106300.0
2007-05-30 15:10:00,67.34,67.36,67.26,67.28,125000.0,25.2921,25.2996,25.2621,25.2696,125000.0
2007-05-30 15:20:00,67.29,67.34,67.28,67.32,78600.0,25.2733,25.2921,25.2696,25.2846,78600.0
2007-05-30 15:30:00,67.32,67.43,67.3,67.36,164000.0,25.2846,25.3259,25.2771,25.2996,164000.0
2007-05-30 15:40:00,67.36,67.59,67.33,67.55,195700.0,25.2996,25.386,25.2884,25.371,195700.0
2007-05-30 15:50:00,67.53,67.57,67.47,67.52,272000.0,25.3635,25.3785,25.3409,25.3597,272000.0
2007-05-31 09:30:00,67.09,67.22,67.08,67.19,188800.0,25.1982,25.2471,25.1945,25.2358,188800.0
2007-05-31 09:40:00,67.18,67.25,67.1,67.14,146200.0,25.232,25.2583,25.202,25.217,146200.0
2007-05-31 09:50:00,67.13,67.18,67.12,67.17,59000.0,25.2132,25.232,25.2095,25.2283,59000.0
2007-05-31 10:00:00,67.16,67.24,67.12,67.15,100400.0,25.2245,25.2546,25.2095,25.2208,100400.0
2007-05-31 10:10:00,67.15,67.17,67.07,67.11,161000.0,25.2208,25.2283,25.1907,25.2057,161000.0
2007-05-31 10:20:00,67.11,67.22,67.02,67.04,152800.0,25.2057,25.2471,25.1719,25.1794,152800.0
2007-05-31 10:30:00,67.04,67.32,67.01,67.25,257600.0,25.1794,25.2846,25.1682,25.2583,257600.0
2007-05-31 10:40:00,67.26,67.47,67.26,67.44,177800.0,25.2621,25.3409,25.2621,25.3297,177800.0
2007-05-31 10:50:00,67.44,67.63,67.44,67.53,288300.0,25.3297,25.401,25.3297,25.3635,288300.0
2007-05-31 11:00:00,67.53,67.54,67.35,67.45,113900.0,25.3635,25.3672,25.2959,25.3334,113900.0
2007-05-31 11:10:00,67.46,67.46,67.11,67.11,113500.0,25.3372,25.3372,25.2057,25.2057,113500.0
2007-05-31 11:20:00,67.11,67.15,67.01,67.04,94500.0,25.2057,25.2208,25.1682,25.1794,94500.0
2007-05-31 11:30:00,67.08,67.17,66.96,67.16,82200.0,25.1945,25.2283,25.1494,25.2245,82200.0
2007-05-31 11:40:00,67.16,67.18,67.07,67.08,29500.0,25.2245,25.232,25.1907,25.1945,29500.0
2007-05-31 11:50:00,67.06,67.07,66.85,66.88,101500.0,25.187,25.1907,25.1081,25.1194,101500.0
2007-05-31 12:00:00,66.89,66.96,66.81,66.86,68200.0,25.1231,25.1494,25.0931,25.1118,68200.0
2007-05-31 12:10:00,66.87,66.99,66.84,66.99,54600.0,25.1156,25.1607,25.1043,25.1607,54600.0
2007-05-31 12:20:00,66.99,67.08,66.92,67.08,75100.0,25.1607,25.1945,25.1344,25.1945,75100.0
2007-05-31 12:30:00,67.07,67.08,66.94,66.97,20100.0,25.1907,25.1945,25.1419,25.1532,20100.0
2007-05-31 12:40:00,66.96,67.03,66.93,66.98,33700.0,25.1494,25.1757,25.1381,25.1569,33700.0
2007-05-31 12:50:00,66.98,67.04,66.98,67.0,18700.0,25.1569,25.1794,25.1569,25.1644,18700.0
2007-05-31 13:00:00,67.01,67.1,67.0,67.03,47100.0,25.1682,25.202,25.1644,25.1757,47100.0
2007-05-31 13:10:00,67.01,67.05,66.94,66.96,30900.0,25.1682,25.1832,25.1419,25.1494,30900.0
2007-05-31 13:20:00,66.99,67.05,66.94,66.98,52800.0,25.1607,25.1832,25.1419,25.1569,52800.0
2007-05-31 13:30:00,66.95,67.04,66.94,66.99,31000.0,25.1456,25.1794,25.1419,25.1607,31000.0
2007-05-31 13:40:00,66.99,67.23,66.98,67.23,78200.0,25.1607,25.2508,25.1569,25.2508,78200.0
2007-05-31 13:50:00,67.22,67.23,67.14,67.15,58300.0,25.2471,25.2508,25.217,25.2208,58300.0
2007-05-31 14:00:00,67.16,67.32,67.15,67.26,56600.0,25.2245,25.2846,25.2208,25.2621,56600.0
2007-05-31 14:10:00,67.28,67.32,67.24,67.25,24100.0,25.2696,25.2846,25.2546,25.2583,24100.0
2007-05-31 14:20:00,67.25,67.4,67.24,67.35,49900.0,25.2583,25.3147,25.2546,25.2959,49900.0
2007-05-31 14:30:00,67.34,67.39,67.24,67.36,52100.0,25.2921,25.3109,25.2546,25.2996,52100.0
2007-05-31 14:40:00,67.36,67.36,67.28,67.33,23700.0,25.2996,25.2996,25.2696,25.2884,23700.0
2007-05-31 14:50:00,67.33,67.37,67.12,67.13,58700.0,25.2884,25.3034,25.2095,25.2132,58700.0
2007-05-31 15:00:00,67.14,67.24,67.12,67.18,48300.0,25.217,25.2546,25.2095,25.232,48300.0
2007-05-31 15:10:00,67.17,67.22,67.14,67.18,43300.0,25.2283,25.2471,25.217,25.232,43300.0
2007-05-31 15:20:00,67.18,67.19,67.12,67.16,37300.0,25.232,25.2358,25.2095,25.2245,37300.0
2007-05-31 15:30:00,67.17,67.17,67.04,67.04,68700.0,25.2283,25.2283,25.1794,25.1794,68700.0
2007-05-31 15:40:00,67.04,67.05,67.01,67.04,63500.0,25.1794,25.1832,25.1682,25.1794,63500.0
2007-05-31 15:50:00,67.04,67.13,67.03,67.04,126100.0,25.1794,25.2132,25.1757,25.1794,126100.0
2007-06-01 09:30:00,66.75,66.99,66.7,66.92,175100.0,25.0705,25.1607,25.0517,25.1344,175100.0
2007-06-01 09:40:00,66.93,66.93,66.86,66.86,81700.0,25.1381,25.1381,25.1118,25.1118,81700.0
2007-06-01 09:50:00,66.86,66.89,66.83,66.88,96800.0,25.1118,25.1231,25.1006,25.1194,96800.0
2007-06-01 10:00:00,66.88,67.0,66.85,66.98,164400.0,25.1194,25.1644,25.1081,25.1569,164400.0
2007-06-01 10:10:00,67.0,67.16,66.94,67.16,115000.0,25.1644,25.2245,25.1419,25.2245,115000.0
2007-06-01 10:20:00,67.15,67.19,67.03,67.15,90900.0,25.2208,25.2358,25.1757,25.2208,90900.0
2007-06-01 10:30:00,67.17,67.42,67.13,67.37,115200.0,25.2283,25.3222,25.2132,25.3034,115200.0
2007-06-01 10:40:00,67.35,67.48,67.33,67.46,65500.0,25.2959,25.3447,25.2884,25.3372,65500.0
2007-06-01 10:50:00,67.46,67.47,67.32,67.34,70700.0,25.3372,25.3409,25.2846,25.2921,70700.0
2007-06-01 11:00:00,67.36,67.42,67.33,67.38,80800.0,25.2996,25.3222,25.2884,25.3071,80800.0
2007-06-01 11:10:00,67.37,67.42,67.35,67.35,81700.0,25.3034,25.3222,25.2959,25.2959,81700.0
2007-06-01 11:20:00,67.35,67.42,67.35,67.4,68700.0,25.2959,25.3222,25.2959,25.3147,68700.0
2007-06-01 11:30:00,67.41,67.41,67.33,67.4,48400.0,25.3184,25.3184,25.2884,25.3147,48400.0
2007-06-01 11:40:00,67.4,67.45,67.36,67.44,40000.0,25.3147,25.3334,25.2996,25.3297,40000.0
2007-06-01 11:50:00,67.44,67.5,67.37,67.37,36100.0,25.3297,25.3522,25.3034,25.3034,36100.0
2007-06-01 12:00:00,67.37,67.38,67.14,67.16,77900.0,25.3034,25.3071,25.217,25.2245,77900.0
2007-06-01 12:10:00,67.17,67.27,67.14,67.25,37300.0,25.2283,25.2658,25.217,25.2583,37300.0
2007-06-01 12:20:00,67.25,67.31,67.22,67.28,54200.0,25.2583,25.2809,25.2471,25.2696,54200.0
2007-06-01 12:30:00,67.26,67.38,67.25,67.37,21700.0,25.2621,25.3071,25.2583,25.3034,21700.0
2007-06-01 12:40:00,67.37,67.38,67.29,67.36,46600.0,25.3034,25.3071,25.2733,25.2996,46600.0
2007-06-01 12:50:00,67.37,67.44,67.29,67.43,107700.0,25.3034,25.3297,25.2733,25.3259,107700.0
2007-06-01 13:00:00,67.43,67.47,67.35,67.45,58400.0,25.3259,25.3409,25.2959,25.3334,58400.0
2007-06-01 13:10:00,67.45,67.51,67.4,67.46,63400.0,25.3334,25.356,25.3147,25.3372,63400.0
2007-06-01 13:20:00,67.46,67.51,67.44,67.48,35700.0,25.3372,25.356,25.3297,25.3447,35700.0
2007-06-01 13:30:00,67.46,67.53,67.45,67.51,29900.0,25.3372,25.3635,25.3334,25.356,29900.0
2007-06-01 13:40:00,67.51,67.53,67.48,67.52,36600.0,25.356,25.3635,25.3447,25.3597,36600.0
2007-06-01 13:50:00,67.52,67.61,67.51,67.58,69400.0,25.3597,25.3935,25.356,25.3823,69400.0
2007-06-01 14:00:00,67.58,67.59,67.53,67.57,59000.0,25.3823,25.386,25.3635,25.3785,59000.0
2007-06-01 14:10:00,67.57,67.61,67.57,67.6,52300.0,25.3785,25.3935,25.3785,25.3898,52300.0
2007-06-01 14:20:00,67.6,67.6,67.46,67.55,88700.0,25.3898,25.3898,25.3372,25.371,88700.0
2007-06-01 14:30:00,67.57,67.6,67.55,67.58,44000.0,25.3785,25.3898,25.371,25.3823,44000.0
2007-06-01 14:40:00,67.57,67.57,67.52,67.54,105800.0,25.3785,25.3785,25.3597,25.3672,105800.0
2007-06-01 14:50:00,67.54,67.57,67.5,67.55,83100.0,25.3672,25.3785,25.3522,25.371,83100.0
2007-06-01 15:00:00,67.55,67.56,67.48,67.48,62300.0,25.371,25.3748,25.3447,25.3447,62300.0
2007-06-01 15:10:00,67.49,67.53,67.45,67.5,96000.0,25.3485,25.3635,25.3334,25.3522,96000.0
2007-06-01 15:20:00,67.5,67.54,67.39,67.43,209200.0,25.3522,25.3672,25.3109,25.3259,209200.0
2007-06-01 15:30:00,67.43,67.53,67.43,67.52,100900.0,25.3259,25.3635,25.3259,25.3597,100900.0
2007-06-01 15:40:00,67.53,67.55,67.51,67.55,49100.0,25.3635,25.371,25.356,25.371,49100.0
2007-06-01 15:50:00,67.55,67.71,67.55,67.71,149100.0,25.371,25.4311,25.371,25.4311,149100.0
2007-06-04 09:30:00,67.86,68.04,67.86,68.02,209300.0,25.4874,25.555,25.4874,25.5475,209300.0
2007-06-04 09:40:00,68.0,68.17,67.99,68.13,211500.0,25.54,25.6039,25.5363,25.5888,211500.0
2007-06-04 09:50:00,68.13,68.14,68.05,68.07,92100.0,25.5888,25.5926,25.5588,25.5663,92100.0
2007-06-04 10:00:00,68.09,68.11,68.05,68.09,100600.0,25.5738,25.5813,25.5588,25.5738,100600.0
2007-06-04 10:10:00,68.09,68.22,68.08,68.14,115700.0,25.5738,25.6226,25.5701,25.5926,115700.0
2007-06-04 10:20:00,68.14,68.29,68.09,68.28,240500.0,25.5926,25.6489,25.5738,25.6452,240500.0
2007-06-04 10:30:00,68.28,68.28,68.15,68.23,50100.0,25.6452,25.6452,25.5963,25.6264,50100.0
2007-06-04 10:40:00,68.21,68.29,68.15,68.18,79800.0,25.6189,25.6489,25.5963,25.6076,79800.0
2007-06-04 10:50:00,68.19,68.19,68.08,68.17,102900.0,25.6114,25.6114,25.5701,25.6039,102900.0
2007-06-04 11:00:00,68.15,68.17,68.06,68.13,61100.0,25.5963,25.6039,25.5625,25.5888,61100.0
2007-06-04 11:10:00,68.12,68.12,68.04,68.1,143900.0,25.5851,25.5851,25.555,25.5776,143900.0
2007-06-04 11:20:00,68.1,68.29,68.1,68.2,91800.0,25.5776,25.6489,25.5776,25.6151,91800.0
2007-06-04 11:30:00,68.2,68.3,68.19,68.29,71000.0,25.6151,25.6527,25.6114,25.6489,71000.0
2007-06-04 11:40:00,68.3,68.47,68.25,68.46,88300.0,25.6527,25.7165,25.6339,25.7128,88300.0
2007-06-04 11:50:00,68.45,68.55,68.41,68.52,127900.0,25.709,25.7466,25.694,25.7353,127900.0
2007-06-04 12:00:00,68.53,68.55,68.49,68.52,64300.0,25.7391,25.7466,25.724,25.7353,64300.0
2007-06-04 12:10:00,68.51,68.51,68.44,68.47,40500.0,25.7316,25.7316,25.7053,25.7165,40500.0
2007-06-04 12:20:00,68.47,68.5,68.42,68.49,40100.0,25.7165,25.7278,25.6978,25.724,40100.0
2007-06-04 12:30:00,68.49,68.52,68.44,68.49,75800.0,25.724,25.7353,25.7053,25.724,75800.0
2007-06-04 12:40:00,68.47,68.49,68.35,68.4,76500.0,25.7165,25.724,25.6715,25.6902,76500.0
2007-06-04 12:50:00,68.41,68.53,68.4,68.41,52100.0,25.694,25.7391,25.6902,25.694,52100.0
2007-06-04 13:00:00,68.4,68.42,68.34,68.39,31500.0,25.6902,25.6978,25.6677,25.6865,31500.0
2007-06-04 13:10:00,68.38,68.49,68.28,68.28,45000.0,25.6827,25.724,25.6452,25.6452,45000.0
2007-06-04 13:20:00,68.28,68.43,68.27,68.41,45600.0,25.6452,25.7015,25.6414,25.694,45600.0
2007-06-04 13:30:00,68.41,68.43,68.33,68.38,25400.0,25.694,25.7015,25.664,25.6827,25400.0
2007-06-04 13:40:00,68.39,68.43,68.35,68.41,22900.0,25.6865,25.7015,25.6715,25.694,22900.0
2007-06-04 13:50:00,68.42,68.43,68.37,68.41,18900.0,25.6978,25.7015,25.679,25.694,18900.0
2007-06-04 14:00:00,68.4,68.48,68.37,68.44,36200.0,25.6902,25.7203,25.679,25.7053,36200.0
2007-06-04 14:10:00,68.43,68.47,68.37,68.39,32500.0,25.7015,25.7165,25.679,25.6865,32500.0
2007-06-04 14:20:00,68.43,68.45,68.38,68.41,52400.0,25.7015,25.709,25.6827,25.694,52400.0
2007-06-04 14:30:00,68.42,68.42,68.35,68.39,77100.0,25.6978,25.6978,25.6715,25.6865,77100.0
2007-06-04 14:40:00,68.38,68.43,68.36,68.37,34000.0,25.6827,25.7015,25.6752,25.679,34000.0
2007-06-04 14:50:00,68.37,68.4,68.24,68.24,77100.0,25.679,25.6902,25.6302,25.6302,77100.0
2007-06-04 15:00:00,68.24,68.31,68.21,68.22,143000.0,25.6302,25.6564,25.6189,25.6226,143000.0
2007-06-04 15:10:00,68.22,68.28,68.17,68.27,128400.0,25.6226,25.6452,25.6039,25.6414,128400.0
2007-06-04 15:20:00,68.26,68.47,68.26,68.37,124900.0,25.6377,25.7165,25.6377,25.679,124900.0
2007-06-04 15:30:00,68.38,68.44,68.37,68.42,41600.0,25.6827,25.7053,25.679,25.6978,41600.0
2007-06-04 15:40:00,68.43,68.43,68.38,68.43,64100.0,25.7015,25.7015,25.6827,25.7015,64100.0
2007-06-04 15:50:00,68.42,68.43,68.32,68.32,88400.0,25.6978,25.7015,25.6602,25.6602,88400.0
2007-06-05 09:30:00,67.76,67.76,67.44,67.57,218500.0,25.4499,25.4499,25.3297,25.3785,218500.0
2007-06-05 09:40:00,67.57,67.66,67.51,67.65,65900.0,25.3785,25.4123,25.356,25.4086,65900.0
2007-06-05 09:50:00,67.63,67.67,67.58,67.59,155000.0,25.401,25.4161,25.3823,25.386,155000.0
2007-06-05 10:00:00,67.61,67.67,67.51,67.64,201900.0,25.3935,25.4161,25.356,25.4048,201900.0
2007-06-05 10:10:00,67.64,67.74,67.58,67.61,104400.0,25.4048,25.4424,25.3823,25.3935,104400.0
2007-06-05 10:20:00,67.6,67.61,67.46,67.58,118000.0,25.3898,25.3935,25.3372,25.3823,118000.0
2007-06-05 10:30:00,67.58,67.62,67.55,67.59,37900.0,25.3823,25.3973,25.371,25.386,37900.0
2007-06-05 10:40:00,67.6,67.7,67.53,67.7,71300.0,25.3898,25.4273,25.3635,25.4273,71300.0
2007-06-05 10:50:00,67.7,67.82,67.7,67.81,132400.0,25.4273,25.4724,25.4273,25.4686,132400.0
2007-06-05 11:00:00,67.81,67.84,67.69,67.84,82800.0,25.4686,25.4799,25.4236,25.4799,82800.0
2007-06-05 11:10:00,67.83,67.86,67.73,67.75,61300.0,25.4762,25.4874,25.4386,25.4461,61300.0
2007-06-05 11:20:00,67.76,67.77,67.68,67.76,66900.0,25.4499,25.4536,25.4198,25.4499,66900.0
2007-06-05 11:30:00,67.76,67.8,67.67,67.68,67900.0,25.4499,25.4649,25.4161,25.4198,67900.0
2007-06-05 11:40:00,67.69,67.69,67.47,67.52,70600.0,25.4236,25.4236,25.3409,25.3597,70600.0
2007-06-05 11:50:00,67.52,67.59,67.44,67.44,61800.0,25.3597,25.386,25.3297,25.3297,61800.0
2007-06-05 12:00:00,67.43,67.45,67.33,67.33,77100.0,25.3259,25.3334,25.2884,25.2884,77100.0
2007-06-05 12:10:00,67.34,67.4,67.28,67.35,59400.0,25.2921,25.3147,25.2696,25.2959,59400.0
2007-06-05 12:20:00,67.37,67.43,67.27,67.31,52700.0,25.3034,25.3259,25.2658,25.2809,52700.0
2007-06-05 12:30:00,67.31,67.41,67.3,67.39,71200.0,25.2809,25.3184,25.2771,25.3109,71200.0
2007-06-05 12:40:00,67.4,67.43,67.35,67.38,52000.0,25.3147,25.3259,25.2959,25.3071,52000.0
2007-06-05 12:50:00,67.38,67.42,67.36,67.4,67000.0,25.3071,25.3222,25.2996,25.3147,67000.0
2007-06-05 13:00:00,67.39,67.39,67.31,67.38,63200.0,25.3109,25.3109,25.2809,25.3071,63200.0
2007-06-05 13:10:00,67.39,67.43,67.31,67.33,37600.0,25.3109,25.3259,25.2809,25.2884,37600.0
2007-06-05 13:20:00,67.32,67.33,67.24,67.26,84800.0,25.2846,25.2884,25.2546,25.2621,84800.0
2007-06-05 13:30:00,67.27,67.38,67.27,67.35,43000.0,25.2658,25.3071,25.2658,25.2959,43000.0
2007-06-05 13:40:00,67.36,67.36,67.22,67.3,84200.0,25.2996,25.2996,25.2471,25.2771,84200.0
2007-06-05 13:50:00,67.29,67.36,67.27,67.35,37500.0,25.2733,25.2996,25.2658,25.2959,37500.0
2007-06-05 14:00:00,67.35,67.39,67.26,67.27,29500.0,25.2959,25.3109,25.2621,25.2658,29500.0
2007-06-05 14:10:00,67.27,67.34,67.24,67.29,54000.0,25.2658,25.2921,25.2546,25.2733,54000.0
2007-06-05 14:20:00,67.3,67.35,67.22,67.23,98500.0,25.2771,25.2959,25.2471,25.2508,98500.0
2007-06-05 14:30:00,67.25,67.27,67.16,67.19,35100.0,25.2583,25.2658,25.2245,25.2358,35100.0
2007-06-05 14:40:00,67.18,67.3,67.17,67.3,47100.0,25.232,25.2771,25.2283,25.2771,47100.0
2007-06-05 14:50:00,67.31,67.32,67.23,67.24,34600.0,25.2809,25.2846,25.2508,25.2546,34600.0
2007-06-05 15:00:00,67.24,67.28,67.2,67.25,60400.0,25.2546,25.2696,25.2395,25.2583,60400.0
2007-06-05 15:10:00,67.25,67.35,67.24,67.26,62600.0,25.2583,25.2959,25.2546,25.2621,62600.0
2007-06-05 15:20:00,67.28,67.43,67.25,67.42,56100.0,25.2696,25.3259,25.2583,25.3222,56100.0
2007-06-05 15:30:00,67.42,67.47,67.41,67.45,71200.0,25.3222,25.3409,25.3184,25.3334,71200.0
2007-06-05 15:40:00,67.45,67.46,67.4,67.44,66700.0,25.3334,25.3372,25.3147,25.3297,66700.0
2007-06-05 15:50:00,67.44,67.5,67.42,67.46,156800.0,25.3297,25.3522,25.3222,25.3372,156800.0
2007-06-06 09:30:00,67.39,67.42,67.26,67.39,72500.0,25.3109,25.3222,25.2621,25.3109,72500.0
2007-06-06 09:40:00,67.37,67.4,67.21,67.22,55500.0,25.3034,25.3147,25.2433,25.2471,55500.0
2007-06-06 09:50:00,67.21,67.29,67.14,67.2,99100.0,25.2433,25.2733,25.217,25.2395,99100.0
2007-06-06 10:00:00,67.21,67.29,67.14,67.15,90400.0,25.2433,25.2733,25.217,25.2208,90400.0
2007-06-06 10:10:00,67.15,67.21,67.09,67.1,72900.0,25.2208,25.2433,25.1982,25.202,72900.0
2007-06-06 10:20:00,67.11,67.15,67.05,67.09,84900.0,25.2057,25.2208,25.1832,25.1982,84900.0
2007-06-06 10:30:00,67.1,67.1,66.75,66.86,156700.0,25.202,25.202,25.0705,25.1118,156700.0
2007-06-06 10:40:00,66.89,66.93,66.77,66.81,63100.0,25.1231,25.1381,25.078,25.0931,63100.0
2007-06-06 10:50:00,66.8,66.81,66.53,66.53,122200.0,25.0893,25.0931,24.9879,24.9879,122200.0
2007-06-06 11:00:00,66.54,66.61,66.51,66.59,67100.0,24.9917,25.0179,24.9804,25.0104,67100.0
2007-06-06 11:10:00,66.6,66.91,66.57,66.91,150600.0,25.0142,25.1306,25.0029,25.1306,150600.0
2007-06-06 11:20:00,66.91,67.0,66.75,66.8,128500.0,25.1306,25.1644,25.0705,25.0893,128500.0
2007-06-06 11:30:00,66.78,66.9,66.71,66.74,39300.0,25.0818,25.1269,25.0555,25.0668,39300.0
2007-06-06 11:40:00,66.8,66.89,66.72,66.75,63400.0,25.0893,25.1231,25.0593,25.0705,63400.0
2007-06-06 11:50:00,66.74,66.79,66.67,66.78,37000.0,25.0668,25.0855,25.0405,25.0818,37000.0
2007-06-06 12:00:00,66.76,66.8,66.68,66.8,32300.0,25.0743,25.0893,25.0442,25.0893,32300.0
2007-06-06 12:10:00,66.8,66.89,66.75,66.84,48700.0,25.0893,25.1231,25.0705,25.1043,48700.0
2007-06-06 12:20:00,66.84,66.9,66.79,66.82,44000.0,25.1043,25.1269,25.0855,25.0968,44000.0
2007-06-06 12:30:00,66.79,66.94,66.78,66.84,105200.0,25.0855,25.1419,25.0818,25.1043,105200.0
2007-06-06 12:40:00,66.84,66.88,66.6,66.61,74400.0,25.1043,25.1194,25.0142,25.0179,74400.0
2007-06-06 12:50:00,66.6,66.71,66.6,66.66,28400.0,25.0142,25.0555,25.0142,25.0367,28400.0
2007-06-06 13:00:00,66.69,66.74,66.62,66.67,38100.0,25.048,25.0668,25.0217,25.0405,38100.0
2007-06-06 13:10:00,66.67,66.72,66.6,66.63,52400.0,25.0405,25.0593,25.0142,25.0255,52400.0
2007-06-06 13:20:00,66.62,66.63,66.57,66.59,21100.0,25.0217,25.0255,25.0029,25.0104,21100.0
2007-06-06 13:30:00,66.6,66.67,66.58,66.6,26600.0,25.0142,25.0405,25.0067,25.0142,26600.0
2007-06-06 13:40:00,66.59,66.69,66.58,66.64,39500.0,25.0104,25.048,25.0067,25.0292,39500.0
2007-06-06 13:50:00,66.64,66.67,66.61,66.64,17700.0,25.0292,25.0405,25.0179,25.0292,17700.0
2007-06-06 14:00:00,66.64,66.7,66.61,66.67,38400.0,25.0292,25.0517,25.0179,25.0405,38400.0
2007-06-06 14:10:00,66.68,66.69,66.58,66.63,16200.0,25.0442,25.048,25.0067,25.0255,16200.0
2007-06-06 14:20:00,66.62,66.68,66.56,66.62,40000.0,25.0217,25.0442,24.9992,25.0217,40000.0
2007-06-06 14:30:00,66.6,66.69,66.6,66.61,53900.0,25.0142,25.048,25.0142,25.0179,53900.0
2007-06-06 14:40:00,66.63,66.71,66.63,66.67,26700.0,25.0255,25.0555,25.0255,25.0405,26700.0
2007-06-06 14:50:00,66.69,66.71,66.66,66.67,16100.0,25.048,25.0555,25.0367,25.0405,16100.0
2007-06-06 15:00:00,66.66,66.67,66.6,66.67,43500.0,25.0367,25.0405,25.0142,25.0405,43500.0
2007-06-06 15:10:00,66.66,66.74,66.64,66.73,56900.0,25.0367,25.0668,25.0292,25.063,56900.0
2007-06-06 15:20:00,66.73,66.73,66.71,66.71,91000.0,25.063,25.063,25.0555,25.0555,91000.0
2007-06-06 15:30:00,66.71,66.73,66.66,66.72,86900.0,25.0555,25.063,25.0367,25.0593,86900.0
2007-06-06 15:40:00,66.71,66.74,66.68,66.7,56900.0,25.0555,25.0668,25.0442,25.0517,56900.0
2007-06-06 15:50:00,66.69,66.74,66.67,66.68,88800.0,25.048,25.0668,25.0405,25.0442,88800.0
2007-06-07 09:30:00,66.41,66.5,66.4,66.43,71700.0,24.9428,24.9766,24.9391,24.9503,71700.0
2007-06-07 09:40:00,66.43,66.7,66.43,66.67,182100.0,24.9503,25.0517,24.9503,25.0405,182100.0
2007-06-07 09:50:00,66.67,66.8,66.64,66.79,132400.0,25.0405,25.0893,25.0292,25.0855,132400.0
2007-06-07 10:00:00,66.79,66.98,66.78,66.88,199000.0,25.0855,25.1569,25.0818,25.1194,199000.0
2007-06-07 10:10:00,66.88,67.06,66.87,66.95,155200.0,25.1194,25.187,25.1156,25.1456,155200.0
2007-06-07 10:20:00,66.96,67.07,66.96,67.02,111400.0,25.1494,25.1907,25.1494,25.1719,111400.0
2007-06-07 10:30:00,67.0,67.15,66.89,66.9,131200.0,25.1644,25.2208,25.1231,25.1269,131200.0
2007-06-07 10:40:00,66.91,66.98,66.76,66.94,224800.0,25.1306,25.1569,25.0743,25.1419,224800.0
2007-06-07 10:50:00,66.94,67.03,66.86,67.0,140500.0,25.1419,25.1757,25.1118,25.1644,140500.0
2007-06-07 11:00:00,67.01,67.03,66.7,66.71,104400.0,25.1682,25.1757,25.0517,25.0555,104400.0
2007-06-07 11:10:00,66.7,66.77,66.57,66.76,118500.0,25.0517,25.078,25.0029,25.0743,118500.0
2007-06-07 11:20:00,66.73,66.87,66.7,66.76,63200.0,25.063,25.1156,25.0517,25.0743,63200.0
2007-06-07 11:30:00,66.76,66.89,66.67,66.81,60200.0,25.0743,25.1231,25.0405,25.0931,60200.0
2007-06-07 11:40:00,66.78,66.79,66.7,66.75,25200.0,25.0818,25.0855,25.0517,25.0705,25200.0
2007-06-07 11:50:00,66.76,66.76,66.63,66.71,45400.0,25.0743,25.0743,25.0255,25.0555,45400.0
2007-06-07 12:00:00,66.7,66.71,66.58,66.61,33700.0,25.0517,25.0555,25.0067,25.0179,33700.0
2007-06-07 12:10:00,66.63,66.74,66.6,66.7,24600.0,25.0255,25.0668,25.0142,25.0517,24600.0
2007-06-07 12:20:00,66.71,66.74,66.63,66.66,40100.0,25.0555,25.0668,25.0255,25.0367,40100.0
2007-06-07 12:30:00,66.68,66.68,66.47,66.47,53800.0,25.0442,25.0442,24.9654,24.9654,53800.0
2007-06-07 12:40:00,66.47,66.48,66.31,66.31,93400.0,24.9654,24.9691,24.9053,24.9053,93400.0
2007-06-07 12:50:00,66.3,66.45,66.26,66.38,64700.0,24.9015,24.9578,24.8865,24.9316,64700.0
2007-06-07 13:00:00,66.39,66.5,66.39,66.48,19300.0,24.9353,24.9766,24.9353,24.9691,19300.0
2007-06-07 13:10:00,66.45,66.45,66.23,66.24,56300.0,24.9578,24.9578,24.8752,24.879,56300.0
2007-06-07 13:20:00,66.24,66.35,66.24,66.31,39200.0,24.879,24.9203,24.879,24.9053,39200.0
2007-06-07 13:30:00,66.33,66.33,66.12,66.12,41600.0,24.9128,24.9128,24.8339,24.8339,41600.0
2007-06-07 13:40:00,66.12,66.16,65.93,66.16,74300.0,24.8339,24.8489,24.7625,24.8489,74300.0
2007-06-07 13:50:00,66.16,66.23,66.1,66.22,31500.0,24.8489,24.8752,24.8264,24.8715,31500.0
2007-06-07 14:00:00,66.22,66.26,66.14,66.17,40700.0,24.8715,24.8865,24.8414,24.8527,40700.0
2007-06-07 14:10:00,66.16,66.2,66.06,66.15,69500.0,24.8489,24.864,24.8114,24.8452,69500.0
2007-06-07 14:20:00,66.16,66.23,66.06,66.18,47700.0,24.8489,24.8752,24.8114,24.8564,47700.0
2007-06-07 14:30:00,66.18,66.18,66.07,66.14,61600.0,24.8564,24.8564,24.8151,24.8414,61600.0
2007-06-07 14:40:00,66.14,66.35,66.14,66.3,50200.0,24.8414,24.9203,24.8414,24.9015,50200.0
2007-06-07 14:50:00,66.3,66.3,66.18,66.2,25000.0,24.9015,24.9015,24.8564,24.864,25000.0
2007-06-07 15:00:00,66.2,66.31,66.16,66.31,52800.0,24.864,24.9053,24.8489,24.9053,52800.0
2007-06-07 15:10:00,66.32,66.46,66.31,66.39,50200.0,24.909,24.9616,24.9053,24.9353,50200.0
2007-06-07 15:20:00,66.39,66.46,66.28,66.33,94100.0,24.9353,24.9616,24.894,24.9128,94100.0
2007-06-07 15:30:00,66.3,66.42,66.29,66.34,58900.0,24.9015,24.9466,24.8978,24.9165,58900.0
2007-06-07 15:40:00,66.34,66.35,66.15,66.15,135700.0,24.9165,24.9203,24.8452,24.8452,135700.0
2007-06-07 15:50:00,66.16,66.23,66.08,66.12,137600.0,24.8489,24.8752,24.8189,24.8339,137600.0
2007-06-08 09:30:00,66.95,66.95,66.64,66.64,259600.0,25.1456,25.1456,25.0292,25.0292,259600.0
2007-06-08 09:40:00,66.64,66.7,66.48,66.67,370400.0,25.0292,25.0517,24.9691,25.0405,370400.0
2007-06-08 09:50:00,66.68,66.88,66.67,66.83,145100.0,25.0442,25.1194,25.0405,25.1006,145100.0
2007-06-08 10:00:00,66.83,66.94,66.71,66.9,140000.0,25.1006,25.1419,25.0555,25.1269,140000.0
2007-06-08 10:10:00,66.91,66.97,66.74,66.79,104000.0,25.1306,25.1532,25.0668,25.0855,104000.0
2007-06-08 10:20:00,66.8,66.86,66.72,66.75,108300.0,25.0893,25.1118,25.0593,25.0705,108300.0
2007-06-08 10:30:00,66.74,66.77,66.6,66.72,89800.0,25.0668,25.078,25.0142,25.0593,89800.0
2007-06-08 10:40:00,66.72,66.77,66.66,66.7,68300.0,25.0593,25.078,25.0367,25.0517,68300.0
2007-06-08 10:50:00,66.69,66.74,66.64,66.7,106500.0,25.048,25.0668,25.0292,25.0517,106500.0
2007-06-08 11:00:00,66.69,66.7,66.57,66.61,85800.0,25.048,25.0517,25.0029,25.0179,85800.0
2007-06-08 11:10:00,66.59,66.59,66.44,66.49,83000.0,25.0104,25.0104,24.9541,24.9729,83000.0
2007-06-08 11:20:00,66.5,66.61,66.39,66.45,90100.0,24.9766,25.0179,24.9353,24.9578,90100.0
2007-06-08 11:30:00,66.43,66.49,66.32,66.49,107900.0,24.9503,24.9729,24.909,24.9729,107900.0
2007-06-08 11:40:00,66.5,66.6,66.5,66.55,26700.0,24.9766,25.0142,24.9766,24.9954,26700.0
2007-06-08 11:50:00,66.55,66.66,66.51,66.66,60100.0,24.9954,25.0367,24.9804,25.0367,60100.0
2007-06-08 12:00:00,66.66,66.66,66.47,66.53,26500.0,25.0367,25.0367,24.9654,24.9879,26500.0
2007-06-08 12:10:00,66.55,66.56,66.46,66.54,14700.0,24.9954,24.9992,24.9616,24.9917,14700.0
2007-06-08 12:20:00,66.51,66.52,66.41,66.41,6800.0,24.9804,24.9841,24.9428,24.9428,6800.0
2007-06-08 12:30:00,66.44,66.44,66.3,66.33,28700.0,24.9541,24.9541,24.9015,24.9128,28700.0
2007-06-08 12:40:00,66.34,66.34,66.25,66.27,27000.0,24.9165,24.9165,24.8827,24.8902,27000.0
2007-06-08 12:50:00,66.25,66.32,66.21,66.27,28000.0,24.8827,24.909,24.8677,24.8902,28000.0
2007-06-08 13:00:00,66.26,66.28,66.2,66.22,28400.0,24.8865,24.894,24.864,24.8715,28400.0
2007-06-08 13:10:00,66.22,66.28,66.22,66.23,31400.0,24.8715,24.894,24.8715,24.8752,31400.0
2007-06-08 13:20:00,66.21,66.35,66.21,66.35,23100.0,24.8677,24.9203,24.8677,24.9203,23100.0
2007-06-08 13:30:00,66.34,66.46,66.3,66.33,42400.0,24.9165,24.9616,24.9015,24.9128,42400.0
2007-06-08 13:40:00,66.32,66.53,66.31,66.44,40000.0,24.909,24.9879,24.9053,24.9541,40000.0
2007-06-08 13:50:00,66.44,66.45,66.37,66.37,11600.0,24.9541,24.9578,24.9278,24.9278,11600.0
2007-06-08 14:00:00,66.35,66.56,66.33,66.56,31600.0,24.9203,24.9992,24.9128,24.9992,31600.0
2007-06-08 14:10:00,66.56,66.61,66.41,66.46,42900.0,24.9992,25.0179,24.9428,24.9616,42900.0
2007-06-08 14:20:00,66.47,66.62,66.47,66.54,48600.0,24.9654,25.0217,24.9654,24.9917,48600.0
2007-06-08 14:30:00,66.55,66.59,66.5,66.56,76000.0,24.9954,25.0104,24.9766,24.9992,76000.0
2007-06-08 14:40:00,66.57,66.58,66.51,66.56,41600.0,25.0029,25.0067,24.9804,24.9992,41600.0
2007-06-08 14:50:00,66.55,66.68,66.55,66.64,44300.0,24.9954,25.0442,24.9954,25.0292,44300.0
2007-06-08 15:00:00,66.63,66.78,66.61,66.74,42600.0,25.0255,25.0818,25.0179,25.0668,42600.0
2007-06-08 15:10:00,66.75,66.8,66.68,66.73,47500.0,25.0705,25.0893,25.0442,25.063,47500.0
2007-06-08 15:20:00,66.74,66.74,66.63,66.65,48200.0,25.0668,25.0668,25.0255,25.033,48200.0
2007-06-08 15:30:00,66.65,66.76,66.59,66.76,82900.0,25.033,25.0743,25.0104,25.0743,82900.0
2007-06-08 15:40:00,66.79,66.88,66.77,66.87,69500.0,25.0855,25.1194,25.078,25.1156,69500.0
2007-06-08 15:50:00,66.86,66.97,66.84,66.93,163200.0,25.1118,25.1532,25.1043,25.1381,163200.0
2007-06-11 09:30:00,66.64,66.71,66.59,66.65,86900.0,25.0292,25.0555,25.0104,25.033,86900.0
2007-06-11 09:40:00,66.64,66.8,66.62,66.7,104400.0,25.0292,25.0893,25.0217,25.0517,104400.0
2007-06-11 09:50:00,66.7,66.76,66.65,66.72,86900.0,25.0517,25.0743,25.033,25.0593,86900.0
2007-06-11 10:00:00,66.72,66.75,66.64,66.69,113100.0,25.0593,25.0705,25.0292,25.048,113100.0
2007-06-11 10:10:00,66.69,66.7,66.59,66.67,72500.0,25.048,25.0517,25.0104,25.0405,72500.0
2007-06-11 10:20:00,66.66,66.67,66.58,66.65,97300.0,25.0367,25.0405,25.0067,25.033,97300.0
2007-06-11 10:30:00,66.64,66.8,66.63,66.77,90700.0,25.0292,25.0893,25.0255,25.078,90700.0
2007-06-11 10:40:00,66.77,66.85,66.76,66.78,87800.0,25.078,25.1081,25.0743,25.0818,87800.0
2007-06-11 10:50:00,66.78,66.94,66.78,66.94,37100.0,25.0818,25.1419,25.0818,25.1419,37100.0
2007-06-11 11:00:00,66.95,67.09,66.95,67.02,77100.0,25.1456,25.1982,25.1456,25.1719,77100.0
2007-06-11 11:10:00,67.02,67.1,66.91,66.94,47500.0,25.1719,25.202,25.1306,25.1419,47500.0
2007-06-11 11:20:00,66.94,67.07,66.91,67.0,60500.0,25.1419,25.1907,25.1306,25.1644,60500.0
2007-06-11 11:30:00,66.99,67.24,66.97,67.22,85800.0,25.1607,25.2546,25.1532,25.2471,85800.0
2007-06-11 11:40:00,67.22,67.43,67.2,67.37,49200.0,25.2471,25.3259,25.2395,25.3034,49200.0
2007-06-11 11:50:00,67.37,67.4,67.27,67.32,55900.0,25.3034,25.3147,25.2658,25.2846,55900.0
2007-06-11 12:00:00,67.34,67.4,67.32,67.36,33000.0,25.2921,25.3147,25.2846,25.2996,33000.0
2007-06-11 12:10:00,67.35,67.36,67.29,67.34,27800.0,25.2959,25.2996,25.2733,25.2921,27800.0
2007-06-11 12:20:00,67.33,67.4,67.32,67.39,38000.0,25.2884,25.3147,25.2846,25.3109,38000.0
2007-06-11 12:30:00,67.39,67.4,67.35,67.38,42800.0,25.3109,25.3147,25.2959,25.3071,42800.0
2007-06-11 12:40:00,67.39,67.44,67.35,67.44,56900.0,25.3109,25.3297,25.2959,25.3297,56900.0
2007-06-11 12:50:00,67.43,67.5,67.37,67.41,47500.0,25.3259,25.3522,25.3034,25.3184,47500.0
2007-06-11 13:00:00,67.4,67.48,67.34,67.44,67800.0,25.3147,25.3447,25.2921,25.3297,67800.0
2007-06-11 13:10:00,67.46,67.48,67.35,67.37,43900.0,25.3372,25.3447,25.2959,25.3034,43900.0
2007-06-11 13:20:00,67.37,67.48,67.34,67.35,69900.0,25.3034,25.3447,25.2921,25.2959,69900.0
2007-06-11 13:30:00,67.35,67.41,67.34,67.37,41100.0,25.2959,25.3184,25.2921,25.3034,41100.0
2007-06-11 13:40:00,67.38,67.43,67.34,67.37,78800.0,25.3071,25.3259,25.2921,25.3034,78800.0
2007-06-11 13:50:00,67.38,67.43,67.34,67.37,87200.0,25.3071,25.3259,25.2921,25.3034,87200.0
2007-06-11 14:00:00,67.37,67.46,67.35,67.44,50500.0,25.3034,25.3372,25.2959,25.3297,50500.0
2007-06-11 14:10:00,67.44,67.47,67.34,67.42,102900.0,25.3297,25.3409,25.2921,25.3222,102900.0
2007-06-11 14:20:00,67.42,67.46,67.36,67.46,79100.0,25.3222,25.3372,25.2996,25.3372,79100.0
2007-06-11 14:30:00,67.46,67.46,67.36,67.42,91900.0,25.3372,25.3372,25.2996,25.3222,91900.0
2007-06-11 14:40:00,67.41,67.42,67.36,67.37,29900.0,25.3184,25.3222,25.2996,25.3034,29900.0
2007-06-11 14:50:00,67.37,67.42,67.35,67.38,54300.0,25.3034,25.3222,25.2959,25.3071,54300.0
2007-06-11 15:00:00,67.39,67.43,67.31,67.36,56400.0,25.3109,25.3259,25.2809,25.2996,56400.0
2007-06-11 15:10:00,67.35,67.41,67.32,67.4,42900.0,25.2959,25.3184,25.2846,25.3147,42900.0
2007-06-11 15:20:00,67.4,67.41,67.34,67.38,38000.0,25.3147,25.3184,25.2921,25.3071,38000.0
2007-06-11 15:30:00,67.38,67.4,67.35,67.36,96600.0,25.3071,25.3147,25.2959,25.2996,96600.0
2007-06-11 15:40:00,67.36,67.41,67.28,67.29,58900.0,25.2996,25.3184,25.2696,25.2733,58900.0
2007-06-11 15:50:00,67.3,67.31,67.21,67.21,109900.0,25.2771,25.2809,25.2433,25.2433,109900.0
2007-06-12 09:30:00,67.92,67.95,67.7,67.81,488900.0,25.51,25.5212,25.4273,25.4686,488900.0
2007-06-12 09:40:00,67.81,67.86,67.72,67.75,218200.0,25.4686,25.4874,25.4348,25.4461,218200.0
2007-06-12 09:50:00,67.73,67.73,67.62,67.65,123400.0,25.4386,25.4386,25.3973,25.4086,123400.0
2007-06-12 10:00:00,67.66,67.73,67.61,67.64,173400.0,25.4123,25.4386,25.3935,25.4048,173400.0
2007-06-12 10:10:00,67.64,67.67,67.4,67.44,199800.0,25.4048,25.4161,25.3147,25.3297,199800.0
2007-06-12 10:20:00,67.44,67.48,67.33,67.41,158200.0,25.3297,25.3447,25.2884,25.3184,158200.0
2007-06-12 10:30:00,67.41,67.5,67.4,67.49,126900.0,25.3184,25.3522,25.3147,25.3485,126900.0
2007-06-12 10:40:00,67.49,67.55,67.44,67.48,118900.0,25.3485,25.371,25.3297,25.3447,118900.0
2007-06-12 10:50:00,67.48,67.51,67.35,67.35,158600.0,25.3447,25.356,25.2959,25.2959,158600.0
2007-06-12 11:00:00,67.33,67.36,67.28,67.34,97700.0,25.2884,25.2996,25.2696,25.2921,97700.0
2007-06-12 11:10:00,67.34,67.41,67.33,67.37,89300.0,25.2921,25.3184,25.2884,25.3034,89300.0
2007-06-12 11:20:00,67.37,67.5,67.34,67.44,132200.0,25.3034,25.3522,25.2921,25.3297,132200.0
2007-06-12 11:30:00,67.45,67.46,67.32,67.37,48800.0,25.3334,25.3372,25.2846,25.3034,48800.0
2007-06-12 11:40:00,67.38,67.59,67.38,67.53,78900.0,25.3071,25.386,25.3071,25.3635,78900.0
2007-06-12 11:50:00,67.51,67.55,67.43,67.47,47000.0,25.356,25.371,25.3259,25.3409,47000.0
2007-06-12 12:00:00,67.46,67.55,67.4,67.4,33900.0,25.3372,25.371,25.3147,25.3147,33900.0
2007-06-12 12:10:00,67.4,67.43,67.27,67.29,85500.0,25.3147,25.3259,25.2658,25.2733,85500.0
2007-06-12 12:20:00,67.3,67.41,67.26,67.28,58000.0,25.2771,25.3184,25.2621,25.2696,58000.0
2007-06-12 12:30:00,67.26,67.3,67.22,67.29,34200.0,25.2621,25.2771,25.2471,25.2733,34200.0
2007-06-12 12:40:00,67.28,67.36,67.28,67.34,32600.0,25.2696,25.2996,25.2696,25.2921,32600.0
2007-06-12 12:50:00,67.34,67.35,67.21,67.24,36900.0,25.2921,25.2959,25.2433,25.2546,36900.0
2007-06-12 13:00:00,67.25,67.28,67.18,67.21,35400.0,25.2583,25.2696,25.232,25.2433,35400.0
2007-06-12 13:10:00,67.21,67.39,67.19,67.38,57200.0,25.2433,25.3109,25.2358,25.3071,57200.0
2007-06-12 13:20:00,67.42,67.48,67.3,67.38,51300.0,25.3222,25.3447,25.2771,25.3071,51300.0
2007-06-12 13:30:00,67.39,67.47,67.35,67.47,50900.0,25.3109,25.3409,25.2959,25.3409,50900.0
2007-06-12 13:40:00,67.48,67.63,67.4,67.58,85400.0,25.3447,25.401,25.3147,25.3823,85400.0
2007-06-12 13:50:00,67.58,67.62,67.53,67.62,31400.0,25.3823,25.3973,25.3635,25.3973,31400.0
2007-06-12 14:00:00,67.61,67.69,67.55,67.55,68900.0,25.3935,25.4236,25.371,25.371,68900.0
2007-06-12 14:10:00,67.56,67.64,67.51,67.52,51900.0,25.3748,25.4048,25.356,25.3597,51900.0
2007-06-12 14:20:00,67.53,67.54,67.42,67.44,38900.0,25.3635,25.3672,25.3222,25.3297,38900.0
2007-06-12 14:30:00,67.45,67.5,67.29,67.3,56600.0,25.3334,25.3522,25.2733,25.2771,56600.0
2007-06-12 14:40:00,67.3,67.33,67.13,67.17,108300.0,25.2771,25.2884,25.2132,25.2283,108300.0
2007-06-12 14:50:00,67.17,67.43,67.17,67.41,79100.0,25.2283,25.3259,25.2283,25.3184,79100.0
2007-06-12 15:00:00,67.41,67.42,67.06,67.12,102100.0,25.3184,25.3222,25.187,25.2095,102100.0
2007-06-12 15:10:00,67.11,67.17,67.01,67.04,102900.0,25.2057,25.2283,25.1682,25.1794,102900.0
2007-06-12 15:20:00,67.04,67.17,67.04,67.08,109600.0,25.1794,25.2283,25.1794,25.1945,109600.0
2007-06-12 15:30:00,67.08,67.14,66.99,67.01,93500.0,25.1945,25.217,25.1607,25.1682,93500.0
2007-06-12 15:40:00,67.02,67.05,66.87,66.91,117100.0,25.1719,25.1832,25.1156,25.1306,117100.0
2007-06-12 15:50:00,66.92,66.97,66.9,66.95,133800.0,25.1344,25.1532,25.1269,25.1456,133800.0
2007-06-13 09:30:00,67.8,67.9,67.78,67.86,153300.0,25.4649,25.5025,25.4574,25.4874,153300.0
2007-06-13 09:40:00,67.86,67.88,67.73,67.79,82500.0,25.4874,25.4949,25.4386,25.4611,82500.0
2007-06-13 09:50:00,67.79,67.79,67.68,67.75,86800.0,25.4611,25.4611,25.4198,25.4461,86800.0
2007-06-13 10:00:00,67.76,67.77,67.64,67.66,110200.0,25.4499,25.4536,25.4048,25.4123,110200.0
2007-06-13 10:10:00,67.66,67.74,67.62,67.74,54300.0,25.4123,25.4424,25.3973,25.4424,54300.0
2007-06-13 10:20:00,67.75,67.95,67.75,67.95,102000.0,25.4461,25.5212,25.4461,25.5212,102000.0
2007-06-13 10:30:00,67.94,68.12,67.94,68.03,207700.0,25.5175,25.5851,25.5175,25.5513,207700.0
2007-06-13 10:40:00,68.04,68.15,68.02,68.13,83900.0,25.555,25.5963,25.5475,25.5888,83900.0
2007-06-13 10:50:00,68.13,68.21,68.1,68.16,127000.0,25.5888,25.6189,25.5776,25.6001,127000.0
2007-06-13 11:00:00,68.16,68.16,68.04,68.06,108500.0,25.6001,25.6001,25.555,25.5625,108500.0
2007-06-13 11:10:00,68.04,68.12,67.91,68.09,99500.0,25.555,25.5851,25.5062,25.5738,99500.0
2007-06-13 11:20:00,68.09,68.09,67.95,67.95,94300.0,25.5738,25.5738,25.5212,25.5212,94300.0
2007-06-13 11:30:00,67.95,67.97,67.82,67.95,101600.0,25.5212,25.5287,25.4724,25.5212,101600.0
2007-06-13 11:40:00,67.94,68.11,67.94,68.07,51600.0,25.5175,25.5813,25.5175,25.5663,51600.0
2007-06-13 11:50:00,68.06,68.07,67.95,68.02,29100.0,25.5625,25.5663,25.5212,25.5475,29100.0
2007-06-13 12:00:00,68.01,68.07,67.91,67.97,64200.0,25.5438,25.5663,25.5062,25.5287,64200.0
2007-06-13 12:10:00,67.97,68.04,67.93,68.01,22500.0,25.5287,25.555,25.5137,25.5438,22500.0
2007-06-13 12:20:00,68.0,68.05,67.99,68.0,28000.0,25.54,25.5588,25.5363,25.54,28000.0
2007-06-13 12:30:00,67.99,68.16,67.98,68.14,40900.0,25.5363,25.6001,25.5325,25.5926,40900.0
2007-06-13 12:40:00,68.14,68.16,68.02,68.03,60600.0,25.5926,25.6001,25.5475,25.5513,60600.0
2007-06-13 12:50:00,68.05,68.07,67.96,67.96,35300.0,25.5588,25.5663,25.525,25.525,35300.0
2007-06-13 13:00:00,67.96,68.05,67.94,67.95,28600.0,25.525,25.5588,25.5175,25.5212,28600.0
2007-06-13 13:10:00,67.97,68.04,67.86,67.92,51700.0,25.5287,25.555,25.4874,25.51,51700.0
2007-06-13 13:20:00,67.91,67.96,67.85,67.89,58600.0,25.5062,25.525,25.4837,25.4987,58600.0
2007-06-13 13:30:00,67.89,67.99,67.85,67.98,39300.0,25.4987,25.5363,25.4837,25.5325,39300.0
2007-06-13 13:40:00,67.98,68.0,67.87,67.99,57700.0,25.5325,25.54,25.4912,25.5363,57700.0
2007-06-13 13:50:00,67.98,67.98,67.9,67.94,35000.0,25.5325,25.5325,25.5025,25.5175,35000.0
2007-06-13 14:00:00,67.94,68.12,67.93,68.03,93500.0,25.5175,25.5851,25.5137,25.5513,93500.0
2007-06-13 14:10:00,68.02,68.15,68.0,68.1,76200.0,25.5475,25.5963,25.54,25.5776,76200.0
2007-06-13 14:20:00,68.09,68.18,68.08,68.16,60300.0,25.5738,25.6076,25.5701,25.6001,60300.0
2007-06-13 14:30:00,68.14,68.15,68.07,68.14,50800.0,25.5926,25.5963,25.5663,25.5926,50800.0
2007-06-13 14:40:00,68.14,68.2,68.07,68.16,76400.0,25.5926,25.6151,25.5663,25.6001,76400.0
2007-06-13 14:50:00,68.16,68.24,68.14,68.24,75100.0,25.6001,25.6302,25.5926,25.6302,75100.0
2007-06-13 15:00:00,68.24,68.26,68.15,68.18,394200.0,25.6302,25.6377,25.5963,25.6076,394200.0
2007-06-13 15:10:00,68.18,68.2,68.13,68.14,53200.0,25.6076,25.6151,25.5888,25.5926,53200.0
2007-06-13 15:20:00,68.15,68.24,68.11,68.16,78500.0,25.5963,25.6302,25.5813,25.6001,78500.0
2007-06-13 15:30:00,68.15,68.21,68.12,68.18,101900.0,25.5963,25.6189,25.5851,25.6076,101900.0
2007-06-13 15:40:00,68.18,68.25,68.17,68.24,266500.0,25.6076,25.6339,25.6039,25.6302,266500.0
2007-06-13 15:50:00,68.24,68.39,68.16,68.39,483000.0,25.6302,25.6865,25.6001,25.6865,483000.0
2007-06-14 09:30:00,68.47,68.57,68.36,68.52,150900.0,25.7165,25.7541,25.6752,25.7353,150900.0
2007-06-14 09:40:00,68.51,68.62,68.5,68.59,75500.0,25.7316,25.7729,25.7278,25.7616,75500.0
2007-06-14 09:50:00,68.6,68.68,68.58,68.68,71200.0,25.7654,25.7954,25.7579,25.7954,71200.0
2007-06-14 10:00:00,68.68,68.73,68.61,68.65,98700.0,25.7954,25.8142,25.7691,25.7841,98700.0
2007-06-14 10:10:00,68.63,68.69,68.58,68.62,67700.0,25.7766,25.7992,25.7579,25.7729,67700.0
2007-06-14 10:20:00,68.61,68.71,68.6,68.68,60400.0,25.7691,25.8067,25.7654,25.7954,60400.0
2007-06-14 10:30:00,68.68,68.97,68.67,68.92,223100.0,25.7954,25.9043,25.7917,25.8856,223100.0
2007-06-14 10:40:00,68.91,68.95,68.85,68.86,82100.0,25.8818,25.8968,25.8593,25.863,82100.0
2007-06-14 10:50:00,68.86,68.87,68.8,68.87,85700.0,25.863,25.8668,25.8405,25.8668,85700.0
2007-06-14 11:00:00,68.87,68.94,68.78,68.78,125900.0,25.8668,25.8931,25.833,25.833,125900.0
2007-06-14 11:10:00,68.76,68.76,68.63,68.74,42600.0,25.8255,25.8255,25.7766,25.8179,42600.0
2007-06-14 11:20:00,68.72,68.82,68.66,68.82,55800.0,25.8104,25.848,25.7879,25.848,55800.0
2007-06-14 11:30:00,68.84,68.84,68.75,68.76,51700.0,25.8555,25.8555,25.8217,25.8255,51700.0
2007-06-14 11:40:00,68.76,68.85,68.75,68.77,45500.0,25.8255,25.8593,25.8217,25.8292,45500.0
2007-06-14 11:50:00,68.76,68.83,68.7,68.73,62000.0,25.8255,25.8517,25.8029,25.8142,62000.0
2007-06-14 12:00:00,68.75,68.81,68.74,68.79,44300.0,25.8217,25.8442,25.8179,25.8367,44300.0
2007-06-14 12:10:00,68.8,68.85,68.79,68.83,45300.0,25.8405,25.8593,25.8367,25.8517,45300.0
2007-06-14 12:20:00,68.83,68.92,68.83,68.9,56000.0,25.8517,25.8856,25.8517,25.878,56000.0
2007-06-14 12:30:00,68.89,68.94,68.88,68.89,38000.0,25.8743,25.8931,25.8705,25.8743,38000.0
2007-06-14 12:40:00,68.88,68.9,68.86,68.9,43800.0,25.8705,25.878,25.863,25.878,43800.0
2007-06-14 12:50:00,68.9,68.9,68.88,68.9,24400.0,25.878,25.878,25.8705,25.878,24400.0
2007-06-14 13:00:00,68.89,68.95,68.89,68.94,35000.0,25.8743,25.8968,25.8743,25.8931,35000.0
2007-06-14 13:10:00,68.95,68.96,68.91,68.93,18500.0,25.8968,25.9006,25.8818,25.8893,18500.0
2007-06-14 13:20:00,68.93,68.95,68.87,68.91,45400.0,25.8893,25.8968,25.8668,25.8818,45400.0
2007-06-14 13:30:00,68.93,68.93,68.85,68.9,38100.0,25.8893,25.8893,25.8593,25.878,38100.0
2007-06-14 13:40:00,68.89,68.9,68.81,68.85,26600.0,25.8743,25.878,25.8442,25.8593,26600.0
2007-06-14 13:50:00,68.85,68.92,68.79,68.86,52400.0,25.8593,25.8856,25.8367,25.863,52400.0
2007-06-14 14:00:00,68.89,68.92,68.8,68.83,48900.0,25.8743,25.8856,25.8405,25.8517,48900.0
2007-06-14 14:10:00,68.85,68.9,68.83,68.86,32100.0,25.8593,25.878,25.8517,25.863,32100.0
2007-06-14 14:20:00,68.87,68.9,68.81,68.85,29800.0,25.8668,25.878,25.8442,25.8593,29800.0
2007-06-14 14:30:00,68.87,68.91,68.85,68.9,45000.0,25.8668,25.8818,25.8593,25.878,45000.0
2007-06-14 14:40:00,68.9,68.94,68.89,68.92,18900.0,25.878,25.8931,25.8743,25.8856,18900.0
2007-06-14 14:50:00,68.93,68.93,68.81,68.85,54200.0,25.8893,25.8893,25.8442,25.8593,54200.0
2007-06-14 15:00:00,68.85,68.87,68.81,68.83,38000.0,25.8593,25.8668,25.8442,25.8517,38000.0
2007-06-14 15:10:00,68.83,68.83,68.75,68.79,69200.0,25.8517,25.8517,25.8217,25.8367,69200.0
2007-06-14 15:20:00,68.79,68.86,68.78,68.78,74900.0,25.8367,25.863,25.833,25.833,74900.0
2007-06-14 15:30:00,68.79,68.83,68.78,68.82,63800.0,25.8367,25.8517,25.833,25.848,63800.0
2007-06-14 15:40:00,68.81,68.93,68.79,68.9,142300.0,25.8442,25.8893,25.8367,25.878,142300.0
2007-06-14 15:50:00,68.88,68.9,68.8,68.8,152100.0,25.8705,25.878,25.8405,25.8405,152100.0
2007-06-15 09:30:00,69.77,69.83,69.64,69.76,366400.0,26.2048,26.2273,26.156,26.201,366400.0
2007-06-15 09:40:00,69.77,69.77,69.64,69.66,235900.0,26.2048,26.2048,26.156,26.1635,235900.0
2007-06-15 09:50:00,69.64,69.65,69.53,69.56,92100.0,26.156,26.1597,26.1147,26.1259,92100.0
2007-06-15 10:00:00,69.59,69.6,69.46,69.5,288800.0,26.1372,26.141,26.0884,26.1034,288800.0
2007-06-15 10:10:00,69.51,69.51,69.39,69.44,92300.0,26.1071,26.1071,26.0621,26.0809,92300.0
2007-06-15 10:20:00,69.43,69.6,69.42,69.57,144600.0,26.0771,26.141,26.0733,26.1297,144600.0
2007-06-15 10:30:00,69.57,69.77,69.56,69.77,142800.0,26.1297,26.2048,26.1259,26.2048,142800.0
2007-06-15 10:40:00,69.76,69.83,69.7,69.81,89700.0,26.201,26.2273,26.1785,26.2198,89700.0
2007-06-15 10:50:00,69.82,69.95,69.81,69.89,163200.0,26.2236,26.2724,26.2198,26.2499,163200.0
2007-06-15 11:00:00,69.89,70.05,69.88,69.96,512900.0,26.2499,26.31,26.2461,26.2762,512900.0
2007-06-15 11:10:00,69.95,69.96,69.83,69.94,119200.0,26.2724,26.2762,26.2273,26.2687,119200.0
2007-06-15 11:20:00,69.93,69.94,69.84,69.87,95400.0,26.2649,26.2687,26.2311,26.2424,95400.0
2007-06-15 11:30:00,69.87,69.9,69.76,69.77,59600.0,26.2424,26.2536,26.201,26.2048,59600.0
2007-06-15 11:40:00,69.77,69.77,69.66,69.75,108500.0,26.2048,26.2048,26.1635,26.1973,108500.0
2007-06-15 11:50:00,69.75,69.75,69.6,69.61,96300.0,26.1973,26.1973,26.141,26.1447,96300.0
2007-06-15 12:00:00,69.61,69.78,69.6,69.73,113200.0,26.1447,26.2086,26.141,26.1898,113200.0
2007-06-15 12:10:00,69.72,69.73,69.63,69.63,54100.0,26.186,26.1898,26.1522,26.1522,54100.0
2007-06-15 12:20:00,69.63,69.73,69.61,69.65,39200.0,26.1522,26.1898,26.1447,26.1597,39200.0
2007-06-15 12:30:00,69.66,69.72,69.64,69.71,23500.0,26.1635,26.186,26.156,26.1823,23500.0
2007-06-15 12:40:00,69.7,69.76,69.69,69.7,26500.0,26.1785,26.201,26.1748,26.1785,26500.0
2007-06-15 12:50:00,69.69,69.7,69.6,69.61,21800.0,26.1748,26.1785,26.141,26.1447,21800.0
2007-06-15 13:00:00,69.62,69.71,69.56,69.65,59800.0,26.1485,26.1823,26.1259,26.1597,59800.0
2007-06-15 13:10:00,69.63,69.67,69.6,69.66,17400.0,26.1522,26.1672,26.141,26.1635,17400.0
2007-06-15 13:20:00,69.65,69.69,69.64,69.64,35400.0,26.1597,26.1748,26.156,26.156,35400.0
2007-06-15 13:30:00,69.64,69.7,69.61,69.69,45100.0,26.156,26.1785,26.1447,26.1748,45100.0
2007-06-15 13:40:00,69.69,69.71,69.67,69.68,35700.0,26.1748,26.1823,26.1672,26.171,35700.0
2007-06-15 13:50:00,69.67,69.7,69.58,69.6,103600.0,26.1672,26.1785,26.1334,26.141,103600.0
2007-06-15 14:00:00,69.6,69.6,69.48,69.48,104900.0,26.141,26.141,26.0959,26.0959,104900.0
2007-06-15 14:10:00,69.49,69.53,69.42,69.44,65000.0,26.0996,26.1147,26.0733,26.0809,65000.0
2007-06-15 14:20:00,69.44,69.46,69.38,69.41,54800.0,26.0809,26.0884,26.0583,26.0696,54800.0
2007-06-15 14:30:00,69.41,69.44,69.38,69.42,43200.0,26.0696,26.0809,26.0583,26.0733,43200.0
2007-06-15 14:40:00,69.43,69.49,69.39,69.45,90500.0,26.0771,26.0996,26.0621,26.0846,90500.0
2007-06-15 14:50:00,69.46,69.46,69.39,69.41,120300.0,26.0884,26.0884,26.0621,26.0696,120300.0
2007-06-15 15:00:00,69.41,69.48,69.37,69.41,113300.0,26.0696,26.0959,26.0546,26.0696,113300.0
2007-06-15 15:10:00,69.41,69.44,69.34,69.36,234200.0,26.0696,26.0809,26.0433,26.0508,234200.0
2007-06-15 15:20:00,69.36,69.41,69.31,69.38,254500.0,26.0508,26.0696,26.032,26.0583,254500.0
2007-06-15 15:30:00,69.37,69.37,69.18,69.32,253700.0,26.0546,26.0546,25.9832,26.0358,253700.0
2007-06-15 15:40:00,69.31,69.33,69.19,69.31,384900.0,26.032,26.0395,25.987,26.032,384900.0
2007-06-15 15:50:00,69.3,69.33,69.21,69.3,442400.0,26.0283,26.0395,25.9945,26.0283,442400.0
2007-06-18 09:30:00,69.59,69.67,69.58,69.58,241400.0,26.1372,26.1672,26.1334,26.1334,241400.0
2007-06-18 09:40:00,69.58,69.6,69.45,69.51,135700.0,26.1334,26.141,26.0846,26.1071,135700.0
2007-06-18 09:50:00,69.52,69.55,69.47,69.54,92400.0,26.1109,26.1222,26.0921,26.1184,92400.0
2007-06-18 10:00:00,69.54,69.54,69.32,69.39,164400.0,26.1184,26.1184,26.0358,26.0621,164400.0
2007-06-18 10:10:00,69.39,69.4,69.3,69.3,120300.0,26.0621,26.0658,26.0283,26.0283,120300.0
2007-06-18 10:20:00,69.31,69.41,69.24,69.35,161300.0,26.032,26.0696,26.0057,26.0471,161300.0
2007-06-18 10:30:00,69.36,69.36,69.27,69.31,69900.0,26.0508,26.0508,26.017,26.032,69900.0
2007-06-18 10:40:00,69.31,69.35,69.26,69.31,161500.0,26.032,26.0471,26.0133,26.032,161500.0
2007-06-18 10:50:00,69.32,69.41,69.28,69.4,108500.0,26.0358,26.0696,26.0208,26.0658,108500.0
2007-06-18 11:00:00,69.4,69.42,69.29,69.36,114100.0,26.0658,26.0733,26.0245,26.0508,114100.0
2007-06-18 11:10:00,69.36,69.4,69.32,69.37,89100.0,26.0508,26.0658,26.0358,26.0546,89100.0
2007-06-18 11:20:00,69.37,69.46,69.36,69.39,133400.0,26.0546,26.0884,26.0508,26.0621,133400.0
2007-06-18 11:30:00,69.39,69.45,69.38,69.43,54000.0,26.0621,26.0846,26.0583,26.0771,54000.0
2007-06-18 11:40:00,69.43,69.44,69.39,69.41,47300.0,26.0771,26.0809,26.0621,26.0696,47300.0
2007-06-18 11:50:00,69.4,69.45,69.36,69.4,28600.0,26.0658,26.0846,26.0508,26.0658,28600.0
2007-06-18 12:00:00,69.4,69.4,69.28,69.29,26400.0,26.0658,26.0658,26.0208,26.0245,26400.0
2007-06-18 12:10:00,69.29,69.37,69.27,69.27,44000.0,26.0245,26.0546,26.017,26.017,44000.0
2007-06-18 12:20:00,69.28,69.33,69.23,69.26,72400.0,26.0208,26.0395,26.002,26.0133,72400.0
2007-06-18 12:30:00,69.27,69.33,69.27,69.31,19900.0,26.017,26.0395,26.017,26.032,19900.0
2007-06-18 12:40:00,69.32,69.37,69.31,69.33,32200.0,26.0358,26.0546,26.032,26.0395,32200.0
2007-06-18 12:50:00,69.34,69.36,69.31,69.34,23800.0,26.0433,26.0508,26.032,26.0433,23800.0
2007-06-18 13:00:00,69.33,69.33,69.23,69.24,52200.0,26.0395,26.0395,26.002,26.0057,52200.0
2007-06-18 13:10:00,69.23,69.32,69.2,69.31,60700.0,26.002,26.0358,25.9907,26.032,60700.0
2007-06-18 13:20:00,69.31,69.33,69.26,69.29,35800.0,26.032,26.0395,26.0133,26.0245,35800.0
2007-06-18 13:30:00,69.28,69.35,69.27,69.29,57300.0,26.0208,26.0471,26.017,26.0245,57300.0
2007-06-18 13:40:00,69.31,69.31,69.25,69.27,40200.0,26.032,26.032,26.0095,26.017,40200.0
2007-06-18 13:50:00,69.27,69.32,69.26,69.31,39100.0,26.017,26.0358,26.0133,26.032,39100.0
2007-06-18 14:00:00,69.31,69.42,69.31,69.38,80100.0,26.032,26.0733,26.032,26.0583,80100.0
2007-06-18 14:10:00,69.38,69.42,69.37,69.41,27200.0,26.0583,26.0733,26.0546,26.0696,27200.0
2007-06-18 14:20:00,69.41,69.45,69.39,69.45,79100.0,26.0696,26.0846,26.0621,26.0846,79100.0
2007-06-18 14:30:00,69.44,69.48,69.44,69.46,40900.0,26.0809,26.0959,26.0809,26.0884,40900.0
2007-06-18 14:40:00,69.45,69.49,69.43,69.47,77300.0,26.0846,26.0996,26.0771,26.0921,77300.0
2007-06-18 14:50:00,69.47,69.49,69.45,69.46,64900.0,26.0921,26.0996,26.0846,26.0884,64900.0
2007-06-18 15:00:00,69.45,69.45,69.31,69.38,49800.0,26.0846,26.0846,26.032,26.0583,49800.0
2007-06-18 15:10:00,69.37,69.4,69.32,69.32,35800.0,26.0546,26.0658,26.0358,26.0358,35800.0
2007-06-18 15:20:00,69.32,69.37,69.27,69.28,46400.0,26.0358,26.0546,26.017,26.0208,46400.0
2007-06-18 15:30:00,69.28,69.31,69.25,69.29,139500.0,26.0208,26.032,26.0095,26.0245,139500.0
2007-06-18 15:40:00,69.29,69.34,69.27,69.32,81800.0,26.0245,26.0433,26.017,26.0358,81800.0
2007-06-18 15:50:00,69.32,69.32,69.26,69.3,123800.0,26.0358,26.0358,26.0133,26.0283,123800.0
2007-06-19 09:30:00,69.98,69.98,69.84,69.91,290800.0,26.2837,26.2837,26.2311,26.2574,290800.0
2007-06-19 09:40:00,69.89,69.91,69.78,69.78,97100.0,26.2499,26.2574,26.2086,26.2086,97100.0
2007-06-19 09:50:00,69.78,69.95,69.75,69.9,204700.0,26.2086,26.2724,26.1973,26.2536,204700.0
2007-06-19 10:00:00,69.92,69.94,69.83,69.84,146200.0,26.2611,26.2687,26.2273,26.2311,146200.0
2007-06-19 10:10:00,69.84,69.9,69.83,69.86,225100.0,26.2311,26.2536,26.2273,26.2386,225100.0
2007-06-19 10:20:00,69.87,69.93,69.84,69.85,346100.0,26.2424,26.2649,26.2311,26.2348,346100.0
2007-06-19 10:30:00,69.85,69.93,69.84,69.86,172600.0,26.2348,26.2649,26.2311,26.2386,172600.0
2007-06-19 10:40:00,69.86,69.88,69.85,69.87,89000.0,26.2386,26.2461,26.2348,26.2424,89000.0
2007-06-19 10:50:00,69.87,69.89,69.8,69.82,170500.0,26.2424,26.2499,26.2161,26.2236,170500.0
2007-06-19 11:00:00,69.82,69.84,69.77,69.79,80100.0,26.2236,26.2311,26.2048,26.2123,80100.0
2007-06-19 11:10:00,69.8,69.83,69.75,69.76,104900.0,26.2161,26.2273,26.1973,26.201,104900.0
2007-06-19 11:20:00,69.76,69.77,69.66,69.67,81600.0,26.201,26.2048,26.1635,26.1672,81600.0
2007-06-19 11:30:00,69.67,69.67,69.56,69.56,57200.0,26.1672,26.1672,26.1259,26.1259,57200.0
2007-06-19 11:40:00,69.56,69.56,69.37,69.42,109300.0,26.1259,26.1259,26.0546,26.0733,109300.0
2007-06-19 11:50:00,69.42,69.48,69.38,69.48,94500.0,26.0733,26.0959,26.0583,26.0959,94500.0
2007-06-19 12:00:00,69.48,69.56,69.47,69.53,309400.0,26.0959,26.1259,26.0921,26.1147,309400.0
2007-06-19 12:10:00,69.54,69.58,69.52,69.54,171800.0,26.1184,26.1334,26.1109,26.1184,171800.0
2007-06-19 12:20:00,69.55,69.58,69.55,69.56,45800.0,26.1222,26.1334,26.1222,26.1259,45800.0
2007-06-19 12:30:00,69.55,69.57,69.52,69.53,91400.0,26.1222,26.1297,26.1109,26.1147,91400.0
2007-06-19 12:40:00,69.54,69.54,69.49,69.5,55000.0,26.1184,26.1184,26.0996,26.1034,55000.0
2007-06-19 12:50:00,69.51,69.56,69.46,69.52,125300.0,26.1071,26.1259,26.0884,26.1109,125300.0
2007-06-19 13:00:00,69.51,69.53,69.46,69.5,59400.0,26.1071,26.1147,26.0884,26.1034,59400.0
2007-06-19 13:10:00,69.49,69.53,69.48,69.51,109500.0,26.0996,26.1147,26.0959,26.1071,109500.0
2007-06-19 13:20:00,69.51,69.65,69.5,69.61,98900.0,26.1071,26.1597,26.1034,26.1447,98900.0
2007-06-19 13:30:00,69.62,69.62,69.51,69.58,51100.0,26.1485,26.1485,26.1071,26.1334,51100.0
2007-06-19 13:40:00,69.58,69.59,69.53,69.56,26600.0,26.1334,26.1372,26.1147,26.1259,26600.0
2007-06-19 13:50:00,69.55,69.64,69.53,69.61,72500.0,26.1222,26.156,26.1147,26.1447,72500.0
2007-06-19 14:00:00,69.6,69.63,69.55,69.58,133200.0,26.141,26.1522,26.1222,26.1334,133200.0
2007-06-19 14:10:00,69.58,69.63,69.57,69.6,49200.0,26.1334,26.1522,26.1297,26.141,49200.0
2007-06-19 14:20:00,69.59,69.61,69.55,69.55,75300.0,26.1372,26.1447,26.1222,26.1222,75300.0
2007-06-19 14:30:00,69.57,69.6,69.54,69.57,175000.0,26.1297,26.141,26.1184,26.1297,175000.0
2007-06-19 14:40:00,69.58,69.58,69.54,69.55,58600.0,26.1334,26.1334,26.1184,26.1222,58600.0
2007-06-19 14:50:00,69.54,69.59,69.51,69.55,139300.0,26.1184,26.1372,26.1071,26.1222,139300.0
2007-06-19 15:00:00,69.56,69.57,69.5,69.54,89700.0,26.1259,26.1297,26.1034,26.1184,89700.0
2007-06-19 15:10:00,69.54,69.56,69.48,69.55,101600.0,26.1184,26.1259,26.0959,26.1222,101600.0
2007-06-19 15:20:00,69.55,69.55,69.5,69.52,75900.0,26.1222,26.1222,26.1034,26.1109,75900.0
2007-06-19 15:30:00,69.52,69.55,69.51,69.54,123100.0,26.1109,26.1222,26.1071,26.1184,123100.0
2007-06-19 15:40:00,69.54,69.61,69.51,69.57,112500.0,26.1184,26.1447,26.1071,26.1297,112500.0
2007-06-19 15:50:00,69.56,69.7,69.55,69.7,484700.0,26.1259,26.1785,26.1222,26.1785,484700.0
2007-06-20 09:30:00,69.94,69.96,69.82,69.93,145700.0,26.2687,26.2762,26.2236,26.2649,145700.0
2007-06-20 09:40:00,69.94,70.0,69.8,69.82,125500.0,26.2687,26.2912,26.2161,26.2236,125500.0
2007-06-20 09:50:00,69.82,69.89,69.78,69.79,186400.0,26.2236,26.2499,26.2086,26.2123,186400.0
2007-06-20 10:00:00,69.79,69.79,69.66,69.71,170600.0,26.2123,26.2123,26.1635,26.1823,170600.0
2007-06-20 10:10:00,69.71,69.73,69.62,69.7,259700.0,26.1823,26.1898,26.1485,26.1785,259700.0
2007-06-20 10:20:00,69.71,69.72,69.55,69.62,94600.0,26.1823,26.186,26.1222,26.1485,94600.0
2007-06-20 10:30:00,69.62,69.62,69.41,69.41,214400.0,26.1485,26.1485,26.0696,26.0696,214400.0
2007-06-20 10:40:00,69.43,69.63,69.4,69.61,166300.0,26.0771,26.1522,26.0658,26.1447,166300.0
2007-06-20 10:50:00,69.6,69.6,69.46,69.56,171100.0,26.141,26.141,26.0884,26.1259,171100.0
2007-06-20 11:00:00,69.55,69.55,69.43,69.44,188400.0,26.1222,26.1222,26.0771,26.0809,188400.0
2007-06-20 11:10:00,69.43,69.53,69.38,69.44,348200.0,26.0771,26.1147,26.0583,26.0809,348200.0
2007-06-20 11:20:00,69.44,69.57,69.42,69.48,149200.0,26.0809,26.1297,26.0733,26.0959,149200.0
2007-06-20 11:30:00,69.47,69.52,69.26,69.34,140600.0,26.0921,26.1109,26.0133,26.0433,140600.0
2007-06-20 11:40:00,69.34,69.4,69.28,69.39,63300.0,26.0433,26.0658,26.0208,26.0621,63300.0
2007-06-20 11:50:00,69.38,69.39,69.25,69.3,38600.0,26.0583,26.0621,26.0095,26.0283,38600.0
2007-06-20 12:00:00,69.3,69.33,69.07,69.07,89900.0,26.0283,26.0395,25.9419,25.9419,89900.0
2007-06-20 12:10:00,69.07,69.26,69.07,69.17,173900.0,25.9419,26.0133,25.9419,25.9794,173900.0
2007-06-20 12:20:00,69.17,69.26,69.15,69.24,61800.0,25.9794,26.0133,25.9719,26.0057,61800.0
2007-06-20 12:30:00,69.24,69.32,69.2,69.31,42300.0,26.0057,26.0358,25.9907,26.032,42300.0
2007-06-20 12:40:00,69.3,69.3,69.18,69.29,26100.0,26.0283,26.0283,25.9832,26.0245,26100.0
2007-06-20 12:50:00,69.3,69.33,69.25,69.26,28400.0,26.0283,26.0395,26.0095,26.0133,28400.0
2007-06-20 13:00:00,69.25,69.25,69.12,69.12,45800.0,26.0095,26.0095,25.9607,25.9607,45800.0
2007-06-20 13:10:00,69.12,69.12,69.03,69.04,90000.0,25.9607,25.9607,25.9269,25.9306,90000.0
2007-06-20 13:20:00,69.05,69.07,68.96,69.04,87100.0,25.9344,25.9419,25.9006,25.9306,87100.0
2007-06-20 13:30:00,69.05,69.17,69.05,69.17,37500.0,25.9344,25.9794,25.9344,25.9794,37500.0
2007-06-20 13:40:00,69.15,69.17,69.01,69.07,52700.0,25.9719,25.9794,25.9194,25.9419,52700.0
2007-06-20 13:50:00,69.07,69.17,69.06,69.14,27600.0,25.9419,25.9794,25.9381,25.9682,27600.0
2007-06-20 14:00:00,69.14,69.21,69.06,69.21,76500.0,25.9682,25.9945,25.9381,25.9945,76500.0
2007-06-20 14:10:00,69.22,69.25,69.17,69.19,41700.0,25.9982,26.0095,25.9794,25.987,41700.0
2007-06-20 14:20:00,69.2,69.2,69.0,69.1,53000.0,25.9907,25.9907,25.9156,25.9532,53000.0
2007-06-20 14:30:00,69.07,69.16,68.98,69.0,63100.0,25.9419,25.9757,25.9081,25.9156,63100.0
2007-06-20 14:40:00,69.0,69.05,68.97,69.04,51700.0,25.9156,25.9344,25.9043,25.9306,51700.0
2007-06-20 14:50:00,69.04,69.05,68.93,68.98,96600.0,25.9306,25.9344,25.8893,25.9081,96600.0
2007-06-20 15:00:00,69.0,69.0,68.81,68.9,99900.0,25.9156,25.9156,25.8442,25.878,99900.0
2007-06-20 15:10:00,68.91,68.94,68.9,68.9,61900.0,25.8818,25.8931,25.878,25.878,61900.0
2007-06-20 15:20:00,68.9,68.92,68.85,68.87,64100.0,25.878,25.8856,25.8593,25.8668,64100.0
2007-06-20 15:30:00,68.88,68.88,68.75,68.79,93400.0,25.8705,25.8705,25.8217,25.8367,93400.0
2007-06-20 15:40:00,68.76,68.87,68.75,68.84,69900.0,25.8255,25.8668,25.8217,25.8555,69900.0
2007-06-20 15:50:00,68.84,68.84,68.78,68.83,199700.0,25.8555,25.8555,25.833,25.8517,199700.0
2007-06-21 09:30:00,69.49,69.49,69.25,69.4,367200.0,26.0996,26.0996,26.0095,26.0658,367200.0
2007-06-21 09:40:00,69.39,69.41,69.27,69.29,161100.0,26.0621,26.0696,26.017,26.0245,161100.0
2007-06-21 09:50:00,69.29,69.33,69.22,69.23,290800.0,26.0245,26.0395,25.9982,26.002,290800.0
2007-06-21 10:00:00,69.21,69.3,69.15,69.2,246000.0,25.9945,26.0283,25.9719,25.9907,246000.0
2007-06-21 10:10:00,69.2,69.35,69.18,69.34,253300.0,25.9907,26.0471,25.9832,26.0433,253300.0
2007-06-21 10:20:00,69.34,69.49,69.33,69.47,196600.0,26.0433,26.0996,26.0395,26.0921,196600.0
2007-06-21 10:30:00,69.45,69.46,69.3,69.38,118600.0,26.0846,26.0884,26.0283,26.0583,118600.0
2007-06-21 10:40:00,69.4,69.49,69.37,69.44,151300.0,26.0658,26.0996,26.0546,26.0809,151300.0
2007-06-21 10:50:00,69.45,69.53,69.39,69.42,146700.0,26.0846,26.1147,26.0621,26.0733,146700.0
2007-06-21 11:00:00,69.43,69.5,69.4,69.42,190300.0,26.0771,26.1034,26.0658,26.0733,190300.0
2007-06-21 11:10:00,69.43,69.5,69.4,69.48,226600.0,26.0771,26.1034,26.0658,26.0959,226600.0
2007-06-21 11:20:00,69.47,69.48,69.33,69.36,82300.0,26.0921,26.0959,26.0395,26.0508,82300.0
2007-06-21 11:30:00,69.37,69.37,69.1,69.18,53900.0,26.0546,26.0546,25.9532,25.9832,53900.0
2007-06-21 11:40:00,69.18,69.24,69.03,69.05,66700.0,25.9832,26.0057,25.9269,25.9344,66700.0
2007-06-21 11:50:00,69.05,69.17,69.0,69.15,133200.0,25.9344,25.9794,25.9156,25.9719,133200.0
2007-06-21 12:00:00,69.14,69.25,69.02,69.04,93100.0,25.9682,26.0095,25.9231,25.9306,93100.0
2007-06-21 12:10:00,69.03,69.08,68.87,68.87,72900.0,25.9269,25.9456,25.8668,25.8668,72900.0
2007-06-21 12:20:00,68.87,68.94,68.8,68.93,45600.0,25.8668,25.8931,25.8405,25.8893,45600.0
2007-06-21 12:30:00,68.94,69.05,68.84,68.93,88600.0,25.8931,25.9344,25.8555,25.8893,88600.0
2007-06-21 12:40:00,68.93,69.18,68.92,69.12,76500.0,25.8893,25.9832,25.8856,25.9607,76500.0
2007-06-21 12:50:00,69.12,69.12,68.98,69.02,50300.0,25.9607,25.9607,25.9081,25.9231,50300.0
2007-06-21 13:00:00,69.01,69.3,69.01,69.28,44300.0,25.9194,26.0283,25.9194,26.0208,44300.0
2007-06-21 13:10:00,69.27,69.3,69.16,69.2,51700.0,26.017,26.0283,25.9757,25.9907,51700.0
2007-06-21 13:20:00,69.18,69.23,69.09,69.22,65600.0,25.9832,26.002,25.9494,25.9982,65600.0
2007-06-21 13:30:00,69.22,69.37,69.22,69.34,103500.0,25.9982,26.0546,25.9982,26.0433,103500.0
2007-06-21 13:40:00,69.32,69.49,69.28,69.28,156200.0,26.0358,26.0996,26.0208,26.0208,156200.0
2007-06-21 13:50:00,69.28,69.34,69.23,69.32,76300.0,26.0208,26.0433,26.002,26.0358,76300.0
2007-06-21 14:00:00,69.32,69.33,69.25,69.28,63300.0,26.0358,26.0395,26.0095,26.0208,63300.0
2007-06-21 14:10:00,69.27,69.31,69.25,69.3,56000.0,26.017,26.032,26.0095,26.0283,56000.0
2007-06-21 14:20:00,69.29,69.3,69.15,69.16,78500.0,26.0245,26.0283,25.9719,25.9757,78500.0
2007-06-21 14:30:00,69.16,69.2,69.07,69.07,45100.0,25.9757,25.9907,25.9419,25.9419,45100.0
2007-06-21 14:40:00,69.08,69.18,68.98,68.98,58100.0,25.9456,25.9832,25.9081,25.9081,58100.0
2007-06-21 14:50:00,68.99,69.07,68.97,69.05,113300.0,25.9118,25.9419,25.9043,25.9344,113300.0
2007-06-21 15:00:00,69.07,69.12,69.05,69.05,41900.0,25.9419,25.9607,25.9344,25.9344,41900.0
2007-06-21 15:10:00,69.05,69.18,69.05,69.14,52200.0,25.9344,25.9832,25.9344,25.9682,52200.0
2007-06-21 15:20:00,69.15,69.26,69.15,69.25,83900.0,25.9719,26.0133,25.9719,26.0095,83900.0
2007-06-21 15:30:00,69.24,69.3,69.24,69.26,123100.0,26.0057,26.0283,26.0057,26.0133,123100.0
2007-06-21 15:40:00,69.26,69.31,69.23,69.25,302800.0,26.0133,26.032,26.002,26.0095,302800.0
2007-06-21 15:50:00,69.23,69.33,69.22,69.25,284500.0,26.002,26.0395,25.9982,26.0095,284500.0
2007-06-22 09:30:00,70.17,70.25,70.08,70.21,570800.0,26.355,26.3851,26.3212,26.3701,570800.0
2007-06-22 09:40:00,70.2,70.24,70.03,70.09,367500.0,26.3663,26.3813,26.3025,26.325,367500.0
2007-06-22 09:50:00,70.1,70.28,70.08,70.24,288000.0,26.3287,26.3964,26.3212,26.3813,288000.0
2007-06-22 10:00:00,70.24,70.36,70.17,70.35,254000.0,26.3813,26.4264,26.355,26.4226,254000.0
2007-06-22 10:10:00,70.35,70.48,70.26,70.42,246300.0,26.4226,26.4715,26.3888,26.4489,246300.0
2007-06-22 10:20:00,70.42,70.52,70.28,70.29,158700.0,26.4489,26.4865,26.3964,26.4001,158700.0
2007-06-22 10:30:00,70.3,70.32,70.17,70.29,130700.0,26.4039,26.4114,26.355,26.4001,130700.0
2007-06-22 10:40:00,70.29,70.29,70.11,70.14,111900.0,26.4001,26.4001,26.3325,26.3438,111900.0
2007-06-22 10:50:00,70.14,70.26,70.13,70.2,174800.0,26.3438,26.3888,26.34,26.3663,174800.0
2007-06-22 11:00:00,70.2,70.22,70.01,70.05,140200.0,26.3663,26.3738,26.2949,26.31,140200.0
2007-06-22 11:10:00,70.05,70.07,69.91,69.96,84800.0,26.31,26.3175,26.2574,26.2762,84800.0
2007-06-22 11:20:00,69.95,69.97,69.82,69.9,238100.0,26.2724,26.2799,26.2236,26.2536,238100.0
2007-06-22 11:30:00,69.89,70.05,69.78,69.82,109600.0,26.2499,26.31,26.2086,26.2236,109600.0
2007-06-22 11:40:00,69.81,69.82,69.68,69.8,55000.0,26.2198,26.2236,26.171,26.2161,55000.0
2007-06-22 11:50:00,69.79,69.81,69.72,69.78,47000.0,26.2123,26.2198,26.186,26.2086,47000.0
2007-06-22 12:00:00,69.78,69.79,69.57,69.65,92200.0,26.2086,26.2123,26.1297,26.1597,92200.0
2007-06-22 12:10:00,69.65,69.65,69.52,69.55,48800.0,26.1597,26.1597,26.1109,26.1222,48800.0
2007-06-22 12:20:00,69.55,69.59,69.45,69.45,57400.0,26.1222,26.1372,26.0846,26.0846,57400.0
2007-06-22 12:30:00,69.43,69.51,69.36,69.46,88800.0,26.0771,26.1071,26.0508,26.0884,88800.0
2007-06-22 12:40:00,69.48,69.54,69.42,69.51,73600.0,26.0959,26.1184,26.0733,26.1071,73600.0
2007-06-22 12:50:00,69.5,69.54,69.45,69.48,50800.0,26.1034,26.1184,26.0846,26.0959,50800.0
2007-06-22 13:00:00,69.49,69.49,69.21,69.29,86100.0,26.0996,26.0996,25.9945,26.0245,86100.0
2007-06-22 13:10:00,69.29,69.52,69.29,69.45,70300.0,26.0245,26.1109,26.0245,26.0846,70300.0
2007-06-22 13:20:00,69.45,69.77,69.45,69.75,95900.0,26.0846,26.2048,26.0846,26.1973,95900.0
2007-06-22 13:30:00,69.75,69.8,69.6,69.69,118300.0,26.1973,26.2161,26.141,26.1748,118300.0
2007-06-22 13:40:00,69.7,69.77,69.68,69.76,89600.0,26.1785,26.2048,26.171,26.201,89600.0
2007-06-22 13:50:00,69.76,69.81,69.67,69.71,71800.0,26.201,26.2198,26.1672,26.1823,71800.0
2007-06-22 14:00:00,69.71,69.72,69.54,69.61,31500.0,26.1823,26.186,26.1184,26.1447,31500.0
2007-06-22 14:10:00,69.61,69.77,69.6,69.68,65400.0,26.1447,26.2048,26.141,26.171,65400.0
2007-06-22 14:20:00,69.68,69.86,69.68,69.85,60000.0,26.171,26.2386,26.171,26.2348,60000.0
2007-06-22 14:30:00,69.88,69.9,69.73,69.78,55900.0,26.2461,26.2536,26.1898,26.2086,55900.0
2007-06-22 14:40:00,69.76,69.84,69.72,69.74,38600.0,26.201,26.2311,26.186,26.1935,38600.0
2007-06-22 14:50:00,69.75,69.81,69.65,69.68,34700.0,26.1973,26.2198,26.1597,26.171,34700.0
2007-06-22 15:00:00,69.7,69.72,69.57,69.64,75100.0,26.1785,26.186,26.1297,26.156,75100.0
2007-06-22 15:10:00,69.62,69.68,69.59,69.65,49300.0,26.1485,26.171,26.1372,26.1597,49300.0
2007-06-22 15:20:00,69.66,69.72,69.56,69.56,127500.0,26.1635,26.186,26.1259,26.1259,127500.0
2007-06-22 15:30:00,69.56,69.68,69.52,69.57,78300.0,26.1259,26.171,26.1109,26.1297,78300.0
2007-06-22 15:40:00,69.57,69.67,69.51,69.67,141200.0,26.1297,26.1672,26.1071,26.1672,141200.0
2007-06-22 15:50:00,69.67,69.76,69.64,69.76,129800.0,26.1672,26.201,26.156,26.201,129800.0
2007-06-25 09:30:00,70.22,70.27,70.15,70.17,463800.0,26.3738,26.3926,26.3475,26.355,463800.0
2007-06-25 09:40:00,70.18,70.21,70.02,70.12,307900.0,26.3588,26.3701,26.2987,26.3363,307900.0
2007-06-25 09:50:00,70.12,70.19,70.02,70.14,174700.0,26.3363,26.3625,26.2987,26.3438,174700.0
2007-06-25 10:00:00,70.12,70.32,70.12,70.25,229900.0,26.3363,26.4114,26.3363,26.3851,229900.0
2007-06-25 10:10:00,70.26,70.51,70.23,70.48,263300.0,26.3888,26.4827,26.3776,26.4715,263300.0
2007-06-25 10:20:00,70.47,70.55,70.45,70.48,129200.0,26.4677,26.4978,26.4602,26.4715,129200.0
2007-06-25 10:30:00,70.47,70.52,70.36,70.4,129800.0,26.4677,26.4865,26.4264,26.4414,129800.0
2007-06-25 10:40:00,70.4,70.55,70.37,70.41,90500.0,26.4414,26.4978,26.4302,26.4452,90500.0
2007-06-25 10:50:00,70.42,70.54,70.33,70.46,222800.0,26.4489,26.494,26.4151,26.464,222800.0
2007-06-25 11:00:00,70.45,70.52,70.42,70.49,502200.0,26.4602,26.4865,26.4489,26.4752,502200.0
2007-06-25 11:10:00,70.49,70.63,70.49,70.58,217300.0,26.4752,26.5278,26.4752,26.509,217300.0
2007-06-25 11:20:00,70.58,70.6,70.47,70.52,165100.0,26.509,26.5165,26.4677,26.4865,165100.0
2007-06-25 11:30:00,70.53,70.53,70.42,70.42,69100.0,26.4902,26.4902,26.4489,26.4489,69100.0
2007-06-25 11:40:00,70.41,70.41,70.31,70.36,56800.0,26.4452,26.4452,26.4076,26.4264,56800.0
2007-06-25 11:50:00,70.36,70.39,70.33,70.35,32500.0,26.4264,26.4377,26.4151,26.4226,32500.0
2007-06-25 12:00:00,70.34,70.49,70.34,70.45,92100.0,26.4189,26.4752,26.4189,26.4602,92100.0
2007-06-25 12:10:00,70.45,70.47,70.39,70.42,60900.0,26.4602,26.4677,26.4377,26.4489,60900.0
2007-06-25 12:20:00,70.42,70.46,70.41,70.43,52600.0,26.4489,26.464,26.4452,26.4527,52600.0
2007-06-25 12:30:00,70.44,70.55,70.43,70.54,88800.0,26.4564,26.4978,26.4527,26.494,88800.0
2007-06-25 12:40:00,70.54,70.56,70.52,70.52,52100.0,26.494,26.5015,26.4865,26.4865,52100.0
2007-06-25 12:50:00,70.51,70.69,70.51,70.58,146400.0,26.4827,26.5503,26.4827,26.509,146400.0
2007-06-25 13:00:00,70.57,70.63,70.5,70.57,47800.0,26.5053,26.5278,26.479,26.5053,47800.0
2007-06-25 13:10:00,70.59,70.61,70.54,70.59,124500.0,26.5128,26.5203,26.494,26.5128,124500.0
2007-06-25 13:20:00,70.58,70.59,70.51,70.54,68200.0,26.509,26.5128,26.4827,26.494,68200.0
2007-06-25 13:30:00,70.54,70.62,70.54,70.58,60300.0,26.494,26.5241,26.494,26.509,60300.0
2007-06-25 13:40:00,70.56,70.58,70.52,70.53,41100.0,26.5015,26.509,26.4865,26.4902,41100.0
2007-06-25 13:50:00,70.52,70.52,70.43,70.43,74100.0,26.4865,26.4865,26.4527,26.4527,74100.0
2007-06-25 14:00:00,70.43,70.48,70.35,70.36,102600.0,26.4527,26.4715,26.4226,26.4264,102600.0
2007-06-25 14:10:00,70.36,70.36,70.18,70.21,168200.0,26.4264,26.4264,26.3588,26.3701,168200.0
2007-06-25 14:20:00,70.2,70.25,70.17,70.22,202800.0,26.3663,26.3851,26.355,26.3738,202800.0
2007-06-25 14:30:00,70.21,70.22,69.84,70.01,187400.0,26.3701,26.3738,26.2311,26.2949,187400.0
2007-06-25 14:40:00,70.01,70.06,69.88,69.93,225500.0,26.2949,26.3137,26.2461,26.2649,225500.0
2007-06-25 14:50:00,69.95,69.99,69.85,69.93,103000.0,26.2724,26.2874,26.2348,26.2649,103000.0
2007-06-25 15:00:00,69.92,69.94,69.76,69.87,109100.0,26.2611,26.2687,26.201,26.2424,109100.0
2007-06-25 15:10:00,69.84,69.99,69.78,69.94,110300.0,26.2311,26.2874,26.2086,26.2687,110300.0
2007-06-25 15:20:00,69.95,70.11,69.94,70.01,147600.0,26.2724,26.3325,26.2687,26.2949,147600.0
2007-06-25 15:30:00,70.01,70.2,70.0,70.16,136400.0,26.2949,26.3663,26.2912,26.3513,136400.0
2007-06-25 15:40:00,70.16,70.17,70.04,70.1,218300.0,26.3513,26.355,26.3062,26.3287,218300.0
2007-06-25 15:50:00,70.1,70.12,70.0,70.11,251900.0,26.3287,26.3363,26.2912,26.3325,251900.0
2007-06-26 09:30:00,71.3,71.3,71.18,71.22,579900.0,26.7795,26.7795,26.7344,26.7494,579900.0
2007-06-26 09:40:00,71.21,71.26,71.17,71.26,257500.0,26.7456,26.7644,26.7306,26.7644,257500.0
2007-06-26 09:50:00,71.26,71.26,71.14,71.18,173100.0,26.7644,26.7644,26.7194,26.7344,173100.0
2007-06-26 10:00:00,71.18,71.23,71.09,71.13,157800.0,26.7344,26.7532,26.7006,26.7156,157800.0
2007-06-26 10:10:00,71.13,71.16,70.96,70.96,209700.0,26.7156,26.7269,26.6518,26.6518,209700.0
2007-06-26 10:20:00,70.97,71.02,70.89,70.92,150700.0,26.6555,26.6743,26.6255,26.6367,150700.0
2007-06-26 10:30:00,70.92,71.08,70.89,71.08,123400.0,26.6367,26.6968,26.6255,26.6968,123400.0
2007-06-26 10:40:00,71.07,71.07,70.87,70.9,130500.0,26.6931,26.6931,26.6179,26.6292,130500.0
2007-06-26 10:50:00,70.9,70.95,70.71,70.74,135800.0,26.6292,26.648,26.5579,26.5691,135800.0
2007-06-26 11:00:00,70.74,70.89,70.72,70.85,91400.0,26.5691,26.6255,26.5616,26.6104,91400.0
2007-06-26 11:10:00,70.86,70.98,70.83,70.87,116300.0,26.6142,26.6593,26.6029,26.6179,116300.0
2007-06-26 11:20:00,70.87,70.87,70.72,70.75,89500.0,26.6179,26.6179,26.5616,26.5729,89500.0
2007-06-26 11:30:00,70.74,70.86,70.63,70.85,125900.0,26.5691,26.6142,26.5278,26.6104,125900.0
2007-06-26 11:40:00,70.84,70.87,70.81,70.87,39700.0,26.6067,26.6179,26.5954,26.6179,39700.0
2007-06-26 11:50:00,70.88,70.91,70.8,70.89,49400.0,26.6217,26.633,26.5917,26.6255,49400.0
2007-06-26 12:00:00,70.9,70.96,70.81,70.85,77700.0,26.6292,26.6518,26.5954,26.6104,77700.0
2007-06-26 12:10:00,70.82,70.84,70.72,70.72,31900.0,26.5992,26.6067,26.5616,26.5616,31900.0
2007-06-26 12:20:00,70.72,70.79,70.71,70.72,50400.0,26.5616,26.5879,26.5579,26.5616,50400.0
2007-06-26 12:30:00,70.73,70.74,70.64,70.66,37000.0,26.5654,26.5691,26.5316,26.5391,37000.0
2007-06-26 12:40:00,70.66,70.78,70.65,70.78,60700.0,26.5391,26.5841,26.5353,26.5841,60700.0
2007-06-26 12:50:00,70.78,70.81,70.73,70.79,79700.0,26.5841,26.5954,26.5654,26.5879,79700.0
2007-06-26 13:00:00,70.79,70.89,70.78,70.86,93500.0,26.5879,26.6255,26.5841,26.6142,93500.0
2007-06-26 13:10:00,70.87,70.93,70.43,70.86,204300.0,26.6179,26.6405,26.4527,26.6142,204300.0
2007-06-26 13:20:00,70.85,70.9,70.71,70.74,56500.0,26.6104,26.6292,26.5579,26.5691,56500.0
2007-06-26 13:30:00,70.73,70.76,70.57,70.69,34200.0,26.5654,26.5766,26.5053,26.5503,34200.0
2007-06-26 13:40:00,70.69,70.8,70.68,70.71,91300.0,26.5503,26.5917,26.5466,26.5579,91300.0
2007-06-26 13:50:00,70.7,70.7,70.64,70.66,81300.0,26.5541,26.5541,26.5316,26.5391,81300.0
2007-06-26 14:00:00,70.67,70.69,70.6,70.65,105300.0,26.5428,26.5503,26.5165,26.5353,105300.0
2007-06-26 14:10:00,70.65,70.69,70.55,70.57,108400.0,26.5353,26.5503,26.4978,26.5053,108400.0
2007-06-26 14:20:00,70.57,70.9,70.35,70.46,157400.0,26.5053,26.6292,26.4226,26.464,157400.0
2007-06-26 14:30:00,70.45,70.48,70.15,70.24,118800.0,26.4602,26.4715,26.3475,26.3813,118800.0
2007-06-26 14:40:00,70.22,70.25,70.09,70.2,95700.0,26.3738,26.3851,26.325,26.3663,95700.0
2007-06-26 14:50:00,70.2,70.34,70.2,70.21,92600.0,26.3663,26.4189,26.3663,26.3701,92600.0
2007-06-26 15:00:00,70.21,70.32,70.11,70.27,115800.0,26.3701,26.4114,26.3325,26.3926,115800.0
2007-06-26 15:10:00,70.25,70.4,70.25,70.38,126500.0,26.3851,26.4414,26.3851,26.4339,126500.0
2007-06-26 15:20:00,70.38,70.38,70.24,70.35,111800.0,26.4339,26.4339,26.3813,26.4226,111800.0
2007-06-26 15:30:00,70.36,70.48,70.34,70.42,109800.0,26.4264,26.4715,26.4189,26.4489,109800.0
2007-06-26 15:40:00,70.43,70.43,70.37,70.4,135600.0,26.4527,26.4527,26.4302,26.4414,135600.0
2007-06-26 15:50:00,70.4,70.44,70.36,70.42,183100.0,26.4414,26.4564,26.4264,26.4489,183100.0
2007-06-27 09:30:00,70.24,70.29,70.16,70.24,167500.0,26.3813,26.4001,26.3513,26.3813,167500.0
2007-06-27 09:40:00,70.24,70.24,70.15,70.24,139800.0,26.3813,26.3813,26.3475,26.3813,139800.0
2007-06-27 09:50:00,70.24,70.31,70.22,70.22,144000.0,26.3813,26.4076,26.3738,26.3738,144000.0
2007-06-27 10:00:00,70.22,70.23,70.12,70.14,136900.0,26.3738,26.3776,26.3363,26.3438,136900.0
2007-06-27 10:10:00,70.14,70.23,70.1,70.18,104000.0,26.3438,26.3776,26.3287,26.3588,104000.0
2007-06-27 10:20:00,70.15,70.26,70.12,70.25,149300.0,26.3475,26.3888,26.3363,26.3851,149300.0
2007-06-27 10:30:00,70.25,70.58,70.25,70.49,409500.0,26.3851,26.509,26.3851,26.4752,409500.0
2007-06-27 10:40:00,70.5,70.51,70.35,70.35,134500.0,26.479,26.4827,26.4226,26.4226,134500.0
2007-06-27 10:50:00,70.36,70.38,70.32,70.34,93000.0,26.4264,26.4339,26.4114,26.4189,93000.0
2007-06-27 11:00:00,70.35,70.37,70.22,70.25,160500.0,26.4226,26.4302,26.3738,26.3851,160500.0
2007-06-27 11:10:00,70.24,70.46,70.22,70.4,181300.0,26.3813,26.464,26.3738,26.4414,181300.0
2007-06-27 11:20:00,70.4,70.48,70.31,70.39,125800.0,26.4414,26.4715,26.4076,26.4377,125800.0
2007-06-27 11:30:00,70.4,70.47,70.31,70.47,99300.0,26.4414,26.4677,26.4076,26.4677,99300.0
2007-06-27 11:40:00,70.47,70.47,70.32,70.38,156500.0,26.4677,26.4677,26.4114,26.4339,156500.0
2007-06-27 11:50:00,70.39,70.5,70.36,70.44,92500.0,26.4377,26.479,26.4264,26.4564,92500.0
2007-06-27 12:00:00,70.44,70.59,70.44,70.51,122200.0,26.4564,26.5128,26.4564,26.4827,122200.0
2007-06-27 12:10:00,70.51,70.51,70.35,70.41,122700.0,26.4827,26.4827,26.4226,26.4452,122700.0
2007-06-27 12:20:00,70.41,70.49,70.39,70.44,46500.0,26.4452,26.4752,26.4377,26.4564,46500.0
2007-06-27 12:30:00,70.42,70.53,70.4,70.47,73800.0,26.4489,26.4902,26.4414,26.4677,73800.0
2007-06-27 12:40:00,70.48,70.48,70.35,70.4,62500.0,26.4715,26.4715,26.4226,26.4414,62500.0
2007-06-27 12:50:00,70.4,70.47,70.36,70.45,121600.0,26.4414,26.4677,26.4264,26.4602,121600.0
2007-06-27 13:00:00,70.45,70.5,70.42,70.44,36700.0,26.4602,26.479,26.4489,26.4564,36700.0
2007-06-27 13:10:00,70.44,70.45,70.25,70.3,62200.0,26.4564,26.4602,26.3851,26.4039,62200.0
2007-06-27 13:20:00,70.3,70.38,70.29,70.34,25200.0,26.4039,26.4339,26.4001,26.4189,25200.0
2007-06-27 13:30:00,70.34,70.34,70.16,70.25,55200.0,26.4189,26.4189,26.3513,26.3851,55200.0
2007-06-27 13:40:00,70.25,70.39,70.24,70.36,67200.0,26.3851,26.4377,26.3813,26.4264,67200.0
2007-06-27 13:50:00,70.37,70.47,70.33,70.47,54000.0,26.4302,26.4677,26.4151,26.4677,54000.0
2007-06-27 14:00:00,70.48,70.6,70.47,70.54,140800.0,26.4715,26.5165,26.4677,26.494,140800.0
2007-06-27 14:10:00,70.56,70.77,70.56,70.65,157300.0,26.5015,26.5804,26.5015,26.5353,157300.0
2007-06-27 14:20:00,70.65,70.69,70.62,70.64,81800.0,26.5353,26.5503,26.5241,26.5316,81800.0
2007-06-27 14:30:00,70.63,70.71,70.62,70.64,57900.0,26.5278,26.5579,26.5241,26.5316,57900.0
2007-06-27 14:40:00,70.65,70.74,70.6,70.69,84300.0,26.5353,26.5691,26.5165,26.5503,84300.0
2007-06-27 14:50:00,70.69,70.72,70.67,70.69,84700.0,26.5503,26.5616,26.5428,26.5503,84700.0
2007-06-27 15:00:00,70.68,70.75,70.66,70.68,136200.0,26.5466,26.5729,26.5391,26.5466,136200.0
2007-06-27 15:10:00,70.69,70.73,70.67,70.69,76600.0,26.5503,26.5654,26.5428,26.5503,76600.0
2007-06-27 15:20:00,70.7,70.7,70.63,70.67,116800.0,26.5541,26.5541,26.5278,26.5428,116800.0
2007-06-27 15:30:00,70.67,70.75,70.64,70.75,129800.0,26.5428,26.5729,26.5316,26.5729,129800.0
2007-06-27 15:40:00,70.74,70.84,70.7,70.83,167300.0,26.5691,26.6067,26.5541,26.6029,167300.0
2007-06-27 15:50:00,70.84,70.95,70.83,70.9,300300.0,26.6067,26.648,26.6029,26.6292,300300.0
2007-06-28 09:30:00,71.82,71.91,71.76,71.88,220600.0,26.9748,27.0086,26.9522,26.9973,220600.0
2007-06-28 09:40:00,71.88,71.92,71.84,71.87,199300.0,26.9973,27.0123,26.9823,26.9935,199300.0
2007-06-28 09:50:00,71.86,71.91,71.82,71.84,141700.0,26.9898,27.0086,26.9748,26.9823,141700.0
2007-06-28 10:00:00,71.84,71.95,71.84,71.92,214300.0,26.9823,27.0236,26.9823,27.0123,214300.0
2007-06-28 10:10:00,71.9,71.95,71.89,71.94,92200.0,27.0048,27.0236,27.001,27.0198,92200.0
2007-06-28 10:20:00,71.94,72.0,71.9,71.99,274300.0,27.0198,27.0424,27.0048,27.0386,274300.0
2007-06-28 10:30:00,71.99,72.0,71.88,71.92,426500.0,27.0386,27.0424,26.9973,27.0123,426500.0
2007-06-28 10:40:00,71.9,71.96,71.88,71.95,97600.0,27.0048,27.0273,26.9973,27.0236,97600.0
2007-06-28 10:50:00,71.93,71.93,71.87,71.89,78400.0,27.0161,27.0161,26.9935,27.001,78400.0
2007-06-28 11:00:00,71.88,71.98,71.88,71.93,72500.0,26.9973,27.0349,26.9973,27.0161,72500.0
2007-06-28 11:10:00,71.94,71.99,71.91,71.97,67400.0,27.0198,27.0386,27.0086,27.0311,67400.0
2007-06-28 11:20:00,71.96,71.99,71.95,71.95,78700.0,27.0273,27.0386,27.0236,27.0236,78700.0
2007-06-28 11:30:00,71.96,71.96,71.88,71.89,76000.0,27.0273,27.0273,26.9973,27.001,76000.0
2007-06-28 11:40:00,71.89,71.94,71.84,71.85,303900.0,27.001,27.0198,26.9823,26.986,303900.0
2007-06-28 11:50:00,71.84,71.94,71.83,71.91,127600.0,26.9823,27.0198,26.9785,27.0086,127600.0
2007-06-28 12:00:00,71.92,71.93,71.84,71.87,83900.0,27.0123,27.0161,26.9823,26.9935,83900.0
2007-06-28 12:10:00,71.88,71.88,71.8,71.87,84000.0,26.9973,26.9973,26.9672,26.9935,84000.0
2007-06-28 12:20:00,71.87,71.89,71.75,71.77,88900.0,26.9935,27.001,26.9485,26.956,88900.0
2007-06-28 12:30:00,71.77,71.87,71.76,71.85,56000.0,26.956,26.9935,26.9522,26.986,56000.0
2007-06-28 12:40:00,71.86,71.86,71.8,71.81,44400.0,26.9898,26.9898,26.9672,26.971,44400.0
2007-06-28 12:50:00,71.81,71.81,71.77,71.79,39700.0,26.971,26.971,26.956,26.9635,39700.0
2007-06-28 13:00:00,71.79,71.8,71.73,71.76,73500.0,26.9635,26.9672,26.941,26.9522,73500.0
2007-06-28 13:10:00,71.76,71.84,71.74,71.8,70400.0,26.9522,26.9823,26.9447,26.9672,70400.0
2007-06-28 13:20:00,71.8,71.85,71.79,71.85,64100.0,26.9672,26.986,26.9635,26.986,64100.0
2007-06-28 13:30:00,71.85,71.85,71.8,71.81,44800.0,26.986,26.986,26.9672,26.971,44800.0
2007-06-28 13:40:00,71.81,71.83,71.8,71.82,27200.0,26.971,26.9785,26.9672,26.9748,27200.0
2007-06-28 13:50:00,71.83,71.88,71.83,71.84,63900.0,26.9785,26.9973,26.9785,26.9823,63900.0
2007-06-28 14:00:00,71.83,71.83,71.75,71.77,43600.0,26.9785,26.9785,26.9485,26.956,43600.0
2007-06-28 14:10:00,71.76,71.93,71.69,71.89,175100.0,26.9522,27.0161,26.9259,27.001,175100.0
2007-06-28 14:20:00,71.89,71.89,71.73,71.78,145400.0,27.001,27.001,26.941,26.9597,145400.0
2007-06-28 14:30:00,71.78,71.78,71.56,71.58,208900.0,26.9597,26.9597,26.8771,26.8846,208900.0
2007-06-28 14:40:00,71.56,71.86,71.56,71.79,126400.0,26.8771,26.9898,26.8771,26.9635,126400.0
2007-06-28 14:50:00,71.8,71.81,71.72,71.75,91600.0,26.9672,26.971,26.9372,26.9485,91600.0
2007-06-28 15:00:00,71.75,71.83,71.65,71.83,80300.0,26.9485,26.9785,26.9109,26.9785,80300.0
2007-06-28 15:10:00,71.81,71.85,71.78,71.79,74700.0,26.971,26.986,26.9597,26.9635,74700.0
2007-06-28 15:20:00,71.79,71.88,71.78,71.82,90000.0,26.9635,26.9973,26.9597,26.9748,90000.0
2007-06-28 15:30:00,71.83,71.93,71.83,71.91,70800.0,26.9785,27.0161,26.9785,27.0086,70800.0
2007-06-28 15:40:00,71.9,71.9,71.77,71.79,145800.0,27.0048,27.0048,26.956,26.9635,145800.0
2007-06-28 15:50:00,71.79,71.81,71.78,71.8,233800.0,26.9635,26.971,26.9597,26.9672,233800.0
2007-06-29 09:30:00,72.05,72.06,71.95,71.99,389900.0,27.0611,27.0649,27.0236,27.0386,389900.0
2007-06-29 09:40:00,71.99,72.11,71.96,72.11,150300.0,27.0386,27.0837,27.0273,27.0837,150300.0
2007-06-29 09:50:00,72.11,72.28,72.06,72.25,124700.0,27.0837,27.1475,27.0649,27.1363,124700.0
2007-06-29 10:00:00,72.23,72.38,72.22,72.32,116900.0,27.1287,27.1851,27.125,27.1626,116900.0
2007-06-29 10:10:00,72.32,72.36,72.13,72.15,59600.0,27.1626,27.1776,27.0912,27.0987,59600.0
2007-06-29 10:20:00,72.16,72.21,72.08,72.21,113100.0,27.1025,27.1212,27.0724,27.1212,113100.0
2007-06-29 10:30:00,72.22,72.27,72.15,72.25,84100.0,27.125,27.1438,27.0987,27.1363,84100.0
2007-06-29 10:40:00,72.27,72.27,72.17,72.17,77000.0,27.1438,27.1438,27.1062,27.1062,77000.0
2007-06-29 10:50:00,72.17,72.21,72.11,72.21,63500.0,27.1062,27.1212,27.0837,27.1212,63500.0
2007-06-29 11:00:00,72.2,72.28,72.14,72.27,108700.0,27.1175,27.1475,27.0949,27.1438,108700.0
2007-06-29 11:10:00,72.26,72.34,72.18,72.29,71300.0,27.14,27.1701,27.11,27.1513,71300.0
2007-06-29 11:20:00,72.31,72.49,72.26,72.47,112500.0,27.1588,27.2264,27.14,27.2189,112500.0
2007-06-29 11:30:00,72.46,72.46,72.33,72.45,106700.0,27.2151,27.2151,27.1663,27.2114,106700.0
2007-06-29 11:40:00,72.44,72.48,72.38,72.41,63900.0,27.2076,27.2226,27.1851,27.1964,63900.0
2007-06-29 11:50:00,72.4,72.42,72.31,72.34,46300.0,27.1926,27.2001,27.1588,27.1701,46300.0
2007-06-29 12:00:00,72.34,72.41,72.32,72.38,66400.0,27.1701,27.1964,27.1626,27.1851,66400.0
2007-06-29 12:10:00,72.38,72.38,72.29,72.31,51400.0,27.1851,27.1851,27.1513,27.1588,51400.0
2007-06-29 12:20:00,72.3,72.31,72.22,72.28,30300.0,27.155,27.1588,27.125,27.1475,30300.0
2007-06-29 12:30:00,72.28,72.28,72.12,72.17,90300.0,27.1475,27.1475,27.0874,27.1062,90300.0
2007-06-29 12:40:00,72.18,72.24,72.17,72.17,38500.0,27.11,27.1325,27.1062,27.1062,38500.0
2007-06-29 12:50:00,72.17,72.2,72.17,72.19,38100.0,27.1062,27.1175,27.1062,27.1137,38100.0
2007-06-29 13:00:00,72.19,72.23,72.07,72.11,58100.0,27.1137,27.1287,27.0687,27.0837,58100.0
2007-06-29 13:10:00,72.11,72.12,71.95,72.03,77700.0,27.0837,27.0874,27.0236,27.0536,77700.0
2007-06-29 13:20:00,72.01,72.19,72.01,72.13,83800.0,27.0461,27.1137,27.0461,27.0912,83800.0
2007-06-29 13:30:00,72.11,72.22,72.09,72.17,51400.0,27.0837,27.125,27.0762,27.1062,51400.0
2007-06-29 13:40:00,72.16,72.24,72.13,72.24,70000.0,27.1025,27.1325,27.0912,27.1325,70000.0
2007-06-29 13:50:00,72.24,72.28,72.18,72.25,65300.0,27.1325,27.1475,27.11,27.1363,65300.0
2007-06-29 14:00:00,72.26,72.26,72.03,72.07,64400.0,27.14,27.14,27.0536,27.0687,64400.0
2007-06-29 14:10:00,72.05,72.12,72.0,72.05,75000.0,27.0611,27.0874,27.0424,27.0611,75000.0
2007-06-29 14:20:00,72.04,72.25,72.04,72.11,87300.0,27.0574,27.1363,27.0574,27.0837,87300.0
2007-06-29 14:30:00,72.12,72.21,72.07,72.18,60500.0,27.0874,27.1212,27.0687,27.11,60500.0
2007-06-29 14:40:00,72.2,72.24,72.14,72.16,38900.0,27.1175,27.1325,27.0949,27.1025,38900.0
2007-06-29 14:50:00,72.18,72.2,72.13,72.16,47200.0,27.11,27.1175,27.0912,27.1025,47200.0
2007-06-29 15:00:00,72.15,72.19,71.99,72.05,62600.0,27.0987,27.1137,27.0386,27.0611,62600.0
2007-06-29 15:10:00,72.03,72.03,71.75,71.95,144400.0,27.0536,27.0536,26.9485,27.0236,144400.0
2007-06-29 15:20:00,71.95,71.95,71.8,71.8,146200.0,27.0236,27.0236,26.9672,26.9672,146200.0
2007-06-29 15:30:00,71.8,72.02,71.75,72.02,172400.0,26.9672,27.0499,26.9485,27.0499,172400.0
2007-06-29 15:40:00,72.01,72.15,72.0,72.13,187400.0,27.0461,27.0987,27.0424,27.0912,187400.0
2007-06-29 15:50:00,72.13,72.25,72.12,72.19,183400.0,27.0912,27.1363,27.0874,27.1137,183400.0
2007-07-02 09:30:00,72.95,72.97,72.86,72.94,228000.0,27.3992,27.4067,27.3654,27.3954,228000.0
2007-07-02 09:40:00,72.93,72.97,72.87,72.96,168900.0,27.3917,27.4067,27.3691,27.4029,168900.0
2007-07-02 09:50:00,72.97,72.99,72.96,72.97,119400.0,27.4067,27.4142,27.4029,27.4067,119400.0
2007-07-02 10:00:00,72.97,73.12,72.97,73.01,301700.0,27.4067,27.463,27.4067,27.4217,301700.0
2007-07-02 10:10:00,73.01,73.17,73.01,73.07,155400.0,27.4217,27.4818,27.4217,27.4442,155400.0
2007-07-02 10:20:00,73.05,73.12,73.05,73.08,132900.0,27.4367,27.463,27.4367,27.448,132900.0
2007-07-02 10:30:00,73.08,73.35,73.08,73.24,170900.0,27.448,27.5494,27.448,27.5081,170900.0
2007-07-02 10:40:00,73.23,73.29,73.18,73.23,185300.0,27.5043,27.5269,27.4856,27.5043,185300.0
2007-07-02 10:50:00,73.22,73.38,73.21,73.27,142500.0,27.5006,27.5607,27.4968,27.5194,142500.0
2007-07-02 11:00:00,73.28,73.35,73.21,73.23,146400.0,27.5231,27.5494,27.4968,27.5043,146400.0
2007-07-02 11:10:00,73.23,73.32,73.16,73.16,155000.0,27.5043,27.5381,27.478,27.478,155000.0
2007-07-02 11:20:00,73.17,73.19,73.04,73.11,69100.0,27.4818,27.4893,27.433,27.4593,69100.0
2007-07-02 11:30:00,73.1,73.16,72.94,72.96,61500.0,27.4555,27.478,27.3954,27.4029,61500.0
2007-07-02 11:40:00,72.96,72.97,72.9,72.91,34800.0,27.4029,27.4067,27.3804,27.3841,34800.0
2007-07-02 11:50:00,72.91,72.95,72.88,72.88,54000.0,27.3841,27.3992,27.3729,27.3729,54000.0
2007-07-02 12:00:00,72.89,73.03,72.89,73.03,94400.0,27.3766,27.4292,27.3766,27.4292,94400.0
2007-07-02 12:10:00,73.02,73.06,72.98,73.01,40700.0,27.4255,27.4405,27.4104,27.4217,40700.0
2007-07-02 12:20:00,73.02,73.03,72.88,72.94,55800.0,27.4255,27.4292,27.3729,27.3954,55800.0
2007-07-02 12:30:00,72.94,72.99,72.93,72.95,39900.0,27.3954,27.4142,27.3917,27.3992,39900.0
2007-07-02 12:40:00,72.95,72.99,72.89,72.98,48600.0,27.3992,27.4142,27.3766,27.4104,48600.0
2007-07-02 12:50:00,72.99,73.05,72.96,73.04,49000.0,27.4142,27.4367,27.4029,27.433,49000.0
2007-07-02 13:00:00,73.04,73.11,73.02,73.07,55200.0,27.433,27.4593,27.4255,27.4442,55200.0
2007-07-02 13:10:00,73.07,73.16,73.05,73.07,83000.0,27.4442,27.478,27.4367,27.4442,83000.0
2007-07-02 13:20:00,73.07,73.14,73.05,73.13,86100.0,27.4442,27.4705,27.4367,27.4668,86100.0
2007-07-02 13:30:00,73.13,73.15,73.07,73.11,50200.0,27.4668,27.4743,27.4442,27.4593,50200.0
2007-07-02 13:40:00,73.1,73.32,73.1,73.24,75500.0,27.4555,27.5381,27.4555,27.5081,75500.0
2007-07-02 13:50:00,73.24,73.28,73.14,73.16,58800.0,27.5081,27.5231,27.4705,27.478,58800.0
2007-07-02 14:00:00,73.17,73.22,73.14,73.19,60200.0,27.4818,27.5006,27.4705,27.4893,60200.0
2007-07-02 14:10:00,73.19,73.2,73.07,73.07,45900.0,27.4893,27.4931,27.4442,27.4442,45900.0
2007-07-02 14:20:00,73.08,73.11,73.06,73.09,122600.0,27.448,27.4593,27.4405,27.4518,122600.0
2007-07-02 14:30:00,73.09,73.12,73.06,73.09,76000.0,27.4518,27.463,27.4405,27.4518,76000.0
2007-07-02 14:40:00,73.09,73.12,73.03,73.06,62100.0,27.4518,27.463,27.4292,27.4405,62100.0
2007-07-02 14:50:00,73.06,73.1,73.03,73.1,64600.0,27.4405,27.4555,27.4292,27.4555,64600.0
2007-07-02 15:00:00,73.1,73.14,73.05,73.1,129400.0,27.4555,27.4705,27.4367,27.4555,129400.0
2007-07-02 15:10:00,73.08,73.13,73.05,73.11,138700.0,27.448,27.4668,27.4367,27.4593,138700.0
2007-07-02 15:20:00,73.1,73.13,73.07,73.09,117200.0,27.4555,27.4668,27.4442,27.4518,117200.0
2007-07-02 15:30:00,73.1,73.15,73.1,73.11,120100.0,27.4555,27.4743,27.4555,27.4593,120100.0
2007-07-02 15:40:00,73.12,73.24,73.12,73.24,162500.0,27.463,27.5081,27.463,27.5081,162500.0
2007-07-02 15:50:00,73.25,73.33,73.18,73.32,265500.0,27.5118,27.5419,27.4856,27.5381,265500.0
2007-07-03 09:30:00,73.45,73.49,73.42,73.49,158600.0,27.587,27.602,27.5757,27.602,158600.0
2007-07-03 09:40:00,73.5,73.57,73.49,73.55,120500.0,27.6057,27.632,27.602,27.6245,120500.0
2007-07-03 09:50:00,73.55,73.64,73.52,73.53,76200.0,27.6245,27.6583,27.6133,27.617,76200.0
2007-07-03 10:00:00,73.53,73.64,73.39,73.45,102100.0,27.617,27.6583,27.5644,27.587,102100.0
2007-07-03 10:10:00,73.44,73.5,73.43,73.48,60700.0,27.5832,27.6057,27.5795,27.5982,60700.0
2007-07-03 10:20:00,73.48,73.57,73.46,73.57,76900.0,27.5982,27.632,27.5907,27.632,76900.0
2007-07-03 10:30:00,73.55,73.57,73.5,73.5,55200.0,27.6245,27.632,27.6057,27.6057,55200.0
2007-07-03 10:40:00,73.48,73.49,73.33,73.38,58600.0,27.5982,27.602,27.5419,27.5607,58600.0
2007-07-03 10:50:00,73.37,73.43,73.35,73.35,74200.0,27.5569,27.5795,27.5494,27.5494,74200.0
2007-07-03 11:00:00,73.35,73.37,73.21,73.23,55100.0,27.5494,27.5569,27.4968,27.5043,55100.0
2007-07-03 11:10:00,73.23,73.3,73.19,73.23,43700.0,27.5043,27.5306,27.4893,27.5043,43700.0
2007-07-03 11:20:00,73.23,73.29,73.17,73.26,62700.0,27.5043,27.5269,27.4818,27.5156,62700.0
2007-07-03 11:30:00,73.25,73.26,73.18,73.22,45600.0,27.5118,27.5156,27.4856,27.5006,45600.0
2007-07-03 11:40:00,73.24,73.29,73.22,73.28,35100.0,27.5081,27.5269,27.5006,27.5231,35100.0
2007-07-03 11:50:00,73.28,73.37,73.26,73.37,61900.0,27.5231,27.5569,27.5156,27.5569,61900.0
2007-07-03 12:00:00,73.36,73.43,73.36,73.39,115600.0,27.5532,27.5795,27.5532,27.5644,115600.0
2007-07-03 12:10:00,73.4,73.49,73.38,73.45,120800.0,27.5682,27.602,27.5607,27.587,120800.0
2007-07-03 12:20:00,73.45,73.45,73.4,73.43,77900.0,27.587,27.587,27.5682,27.5795,77900.0
2007-07-03 12:30:00,73.44,73.54,73.43,73.54,64200.0,27.5832,27.6208,27.5795,27.6208,64200.0
2007-07-03 12:40:00,73.54,73.59,73.54,73.57,117300.0,27.6208,27.6395,27.6208,27.632,117300.0
2007-07-03 12:50:00,73.56,73.57,73.48,73.5,134900.0,27.6283,27.632,27.5982,27.6057,134900.0
2007-07-05 09:30:00,73.82,73.83,73.62,73.75,171500.0,27.7259,27.7297,27.6508,27.6996,171500.0
2007-07-05 09:40:00,73.74,73.74,73.56,73.58,82300.0,27.6959,27.6959,27.6283,27.6358,82300.0
2007-07-05 09:50:00,73.6,73.69,73.53,73.66,82300.0,27.6433,27.6771,27.617,27.6658,82300.0
2007-07-05 10:00:00,73.66,73.69,73.49,73.54,91500.0,27.6658,27.6771,27.602,27.6208,91500.0
2007-07-05 10:10:00,73.55,73.64,73.33,73.38,85800.0,27.6245,27.6583,27.5419,27.5607,85800.0
2007-07-05 10:20:00,73.39,73.4,73.25,73.26,61800.0,27.5644,27.5682,27.5118,27.5156,61800.0
2007-07-05 10:30:00,73.26,73.26,72.98,73.0,255900.0,27.5156,27.5156,27.4104,27.418,255900.0
2007-07-05 10:40:00,72.99,72.99,72.67,72.68,150800.0,27.4142,27.4142,27.294,27.2978,150800.0
2007-07-05 10:50:00,72.67,72.79,72.55,72.76,85100.0,27.294,27.3391,27.2489,27.3278,85100.0
2007-07-05 11:00:00,72.75,72.75,72.62,72.7,82900.0,27.3241,27.3241,27.2752,27.3053,82900.0
2007-07-05 11:10:00,72.71,72.78,72.59,72.77,77900.0,27.309,27.3353,27.264,27.3316,77900.0
2007-07-05 11:20:00,72.77,72.87,72.69,72.77,82500.0,27.3316,27.3691,27.3015,27.3316,82500.0
2007-07-05 11:30:00,72.75,72.86,72.69,72.81,64800.0,27.3241,27.3654,27.3015,27.3466,64800.0
2007-07-05 11:40:00,72.82,72.9,72.7,72.73,79000.0,27.3503,27.3804,27.3053,27.3165,79000.0
2007-07-05 11:50:00,72.74,72.81,72.7,72.74,57500.0,27.3203,27.3466,27.3053,27.3203,57500.0
2007-07-05 12:00:00,72.75,72.77,72.53,72.57,61800.0,27.3241,27.3316,27.2414,27.2564,61800.0
2007-07-05 12:10:00,72.56,72.69,72.51,72.66,67700.0,27.2527,27.3015,27.2339,27.2903,67700.0
2007-07-05 12:20:00,72.66,72.66,72.5,72.53,69200.0,27.2903,27.2903,27.2302,27.2414,69200.0
2007-07-05 12:30:00,72.54,72.58,72.43,72.5,57800.0,27.2452,27.2602,27.2039,27.2302,57800.0
2007-07-05 12:40:00,72.5,72.65,72.5,72.59,80300.0,27.2302,27.2865,27.2302,27.264,80300.0
2007-07-05 12:50:00,72.57,72.73,72.57,72.71,37200.0,27.2564,27.3165,27.2564,27.309,37200.0
2007-07-05 13:00:00,72.7,72.8,72.67,72.79,38600.0,27.3053,27.3428,27.294,27.3391,38600.0
2007-07-05 13:10:00,72.77,72.85,72.77,72.84,38200.0,27.3316,27.3616,27.3316,27.3579,38200.0
2007-07-05 13:20:00,72.86,72.86,72.82,72.85,27100.0,27.3654,27.3654,27.3503,27.3616,27100.0
2007-07-05 13:30:00,72.86,72.93,72.85,72.87,41400.0,27.3654,27.3917,27.3616,27.3691,41400.0
2007-07-05 13:40:00,72.87,72.89,72.82,72.82,23500.0,27.3691,27.3766,27.3503,27.3503,23500.0
2007-07-05 13:50:00,72.83,72.84,72.7,72.72,26700.0,27.3541,27.3579,27.3053,27.3128,26700.0
2007-07-05 14:00:00,72.72,72.76,72.63,72.67,59000.0,27.3128,27.3278,27.279,27.294,59000.0
2007-07-05 14:10:00,72.67,72.86,72.6,72.8,60700.0,27.294,27.3654,27.2677,27.3428,60700.0
2007-07-05 14:20:00,72.82,72.94,72.82,72.92,54000.0,27.3503,27.3954,27.3503,27.3879,54000.0
2007-07-05 14:30:00,72.94,73.08,72.94,73.04,60400.0,27.3954,27.448,27.3954,27.433,60400.0
2007-07-05 14:40:00,73.01,73.05,72.91,73.03,52900.0,27.4217,27.4367,27.3841,27.4292,52900.0
2007-07-05 14:50:00,73.03,73.04,72.83,72.89,77500.0,27.4292,27.433,27.3541,27.3766,77500.0
2007-07-05 15:00:00,72.89,72.94,72.86,72.92,51000.0,27.3766,27.3954,27.3654,27.3879,51000.0
2007-07-05 15:10:00,72.92,72.94,72.78,72.79,61500.0,27.3879,27.3954,27.3353,27.3391,61500.0
2007-07-05 15:20:00,72.8,72.92,72.79,72.91,89200.0,27.3428,27.3879,27.3391,27.3841,89200.0
2007-07-05 15:30:00,72.89,72.92,72.82,72.91,91400.0,27.3766,27.3879,27.3503,27.3841,91400.0
2007-07-05 15:40:00,72.9,72.96,72.86,72.9,104200.0,27.3804,27.4029,27.3654,27.3804,104200.0
2007-07-05 15:50:00,72.91,72.98,72.86,72.92,209500.0,27.3841,27.4104,27.3654,27.3879,209500.0
2007-07-06 09:30:00,73.45,73.54,73.39,73.45,314900.0,27.587,27.6208,27.5644,27.587,314900.0
2007-07-06 09:40:00,73.45,73.5,73.33,73.39,163200.0,27.587,27.6057,27.5419,27.5644,163200.0
2007-07-06 09:50:00,73.4,73.43,73.34,73.39,146500.0,27.5682,27.5795,27.5457,27.5644,146500.0
2007-07-06 10:00:00,73.4,73.58,73.39,73.53,166500.0,27.5682,27.6358,27.5644,27.617,166500.0
2007-07-06 10:10:00,73.53,73.66,73.51,73.62,49100.0,27.617,27.6658,27.6095,27.6508,49100.0
2007-07-06 10:20:00,73.62,73.69,73.52,73.65,117100.0,27.6508,27.6771,27.6133,27.6621,117100.0
2007-07-06 10:30:00,73.65,73.68,73.5,73.51,348600.0,27.6621,27.6734,27.6057,27.6095,348600.0
2007-07-06 10:40:00,73.52,73.65,73.44,73.63,49400.0,27.6133,27.6621,27.5832,27.6546,49400.0
2007-07-06 10:50:00,73.63,73.63,73.45,73.49,303700.0,27.6546,27.6546,27.587,27.602,303700.0
2007-07-06 11:00:00,73.48,73.58,73.48,73.53,43900.0,27.5982,27.6358,27.5982,27.617,43900.0
2007-07-06 11:10:00,73.53,73.64,73.52,73.64,39900.0,27.617,27.6583,27.6133,27.6583,39900.0
2007-07-06 11:20:00,73.64,73.69,73.59,73.67,52300.0,27.6583,27.6771,27.6395,27.6696,52300.0
2007-07-06 11:30:00,73.66,73.74,73.59,73.72,41700.0,27.6658,27.6959,27.6395,27.6884,41700.0
2007-07-06 11:40:00,73.72,73.75,73.63,73.63,38800.0,27.6884,27.6996,27.6546,27.6546,38800.0
2007-07-06 11:50:00,73.63,73.7,73.61,73.67,37600.0,27.6546,27.6809,27.6471,27.6696,37600.0
2007-07-06 12:00:00,73.68,73.7,73.66,73.67,37800.0,27.6734,27.6809,27.6658,27.6696,37800.0
2007-07-06 12:10:00,73.67,73.7,73.61,73.63,33500.0,27.6696,27.6809,27.6471,27.6546,33500.0
2007-07-06 12:20:00,73.61,73.64,73.56,73.62,36800.0,27.6471,27.6583,27.6283,27.6508,36800.0
2007-07-06 12:30:00,73.59,73.59,73.46,73.51,44700.0,27.6395,27.6395,27.5907,27.6095,44700.0
2007-07-06 12:40:00,73.5,73.59,73.45,73.48,55600.0,27.6057,27.6395,27.587,27.5982,55600.0
2007-07-06 12:50:00,73.49,73.6,73.48,73.55,87400.0,27.602,27.6433,27.5982,27.6245,87400.0
2007-07-06 13:00:00,73.53,73.64,73.44,73.58,95800.0,27.617,27.6583,27.5832,27.6358,95800.0
2007-07-06 13:10:00,73.58,73.59,73.46,73.49,128700.0,27.6358,27.6395,27.5907,27.602,128700.0
2007-07-06 13:20:00,73.49,73.56,73.48,73.51,116700.0,27.602,27.6283,27.5982,27.6095,116700.0
2007-07-06 13:30:00,73.54,73.58,73.44,73.48,55700.0,27.6208,27.6358,27.5832,27.5982,55700.0
2007-07-06 13:40:00,73.48,73.55,73.37,73.49,67000.0,27.5982,27.6245,27.5569,27.602,67000.0
2007-07-06 13:50:00,73.48,73.56,73.39,73.51,123800.0,27.5982,27.6283,27.5644,27.6095,123800.0
2007-07-06 14:00:00,73.51,73.55,73.44,73.47,58500.0,27.6095,27.6245,27.5832,27.5945,58500.0
2007-07-06 14:10:00,73.5,73.58,73.45,73.48,49600.0,27.6057,27.6358,27.587,27.5982,49600.0
2007-07-06 14:20:00,73.48,73.54,73.45,73.53,54600.0,27.5982,27.6208,27.587,27.617,54600.0
2007-07-06 14:30:00,73.52,73.58,73.5,73.57,38800.0,27.6133,27.6358,27.6057,27.632,38800.0
2007-07-06 14:40:00,73.57,73.64,73.55,73.6,54300.0,27.632,27.6583,27.6245,27.6433,54300.0
2007-07-06 14:50:00,73.59,73.59,73.5,73.5,48600.0,27.6395,27.6395,27.6057,27.6057,48600.0
2007-07-06 15:00:00,73.5,73.58,73.5,73.57,43800.0,27.6057,27.6358,27.6057,27.632,43800.0
2007-07-06 15:10:00,73.57,73.57,73.51,73.52,45100.0,27.632,27.632,27.6095,27.6133,45100.0
2007-07-06 15:20:00,73.52,73.58,73.5,73.58,57900.0,27.6133,27.6358,27.6057,27.6358,57900.0
2007-07-06 15:30:00,73.57,73.65,73.56,73.58,87500.0,27.632,27.6621,27.6283,27.6358,87500.0
2007-07-06 15:40:00,73.59,73.59,73.5,73.55,126200.0,27.6395,27.6395,27.6057,27.6245,126200.0
2007-07-06 15:50:00,73.54,73.57,73.43,73.53,134900.0,27.6208,27.632,27.5795,27.617,134900.0
2007-07-09 09:30:00,73.92,73.92,73.8,73.83,159600.0,27.7635,27.7635,27.7184,27.7297,159600.0
2007-07-09 09:40:00,73.84,73.9,73.84,73.88,61200.0,27.7334,27.756,27.7334,27.7485,61200.0
2007-07-09 09:50:00,73.88,73.91,73.85,73.9,79300.0,27.7485,27.7597,27.7372,27.756,79300.0
2007-07-09 10:00:00,73.9,73.98,73.89,73.98,62600.0,27.756,27.786,27.7522,27.786,62600.0
2007-07-09 10:10:00,73.98,73.99,73.91,73.93,27900.0,27.786,27.7898,27.7597,27.7672,27900.0
2007-07-09 10:20:00,73.93,73.96,73.86,73.95,36900.0,27.7672,27.7785,27.741,27.7748,36900.0
2007-07-09 10:30:00,73.96,73.96,73.85,73.9,47500.0,27.7785,27.7785,27.7372,27.756,47500.0
2007-07-09 10:40:00,73.88,73.9,73.81,73.9,63000.0,27.7485,27.756,27.7222,27.756,63000.0
2007-07-09 10:50:00,73.9,73.96,73.84,73.85,54900.0,27.756,27.7785,27.7334,27.7372,54900.0
2007-07-09 11:00:00,73.86,73.99,73.85,73.95,51900.0,27.741,27.7898,27.7372,27.7748,51900.0
2007-07-09 11:10:00,73.95,73.95,73.87,73.92,81200.0,27.7748,27.7748,27.7447,27.7635,81200.0
2007-07-09 11:20:00,73.91,73.95,73.87,73.9,90800.0,27.7597,27.7748,27.7447,27.756,90800.0
2007-07-09 11:30:00,73.9,74.0,73.87,73.95,92200.0,27.756,27.7935,27.7447,27.7748,92200.0
2007-07-09 11:40:00,73.95,73.97,73.93,73.96,18300.0,27.7748,27.7823,27.7672,27.7785,18300.0
2007-07-09 11:50:00,73.96,73.99,73.94,73.97,30300.0,27.7785,27.7898,27.771,27.7823,30300.0
2007-07-09 12:00:00,73.97,74.0,73.95,73.97,45000.0,27.7823,27.7935,27.7748,27.7823,45000.0
2007-07-09 12:10:00,73.98,74.0,73.92,73.98,43700.0,27.786,27.7935,27.7635,27.786,43700.0
2007-07-09 12:20:00,73.99,73.99,73.94,73.98,16000.0,27.7898,27.7898,27.771,27.786,16000.0
2007-07-09 12:30:00,73.99,74.07,73.97,74.0,135500.0,27.7898,27.8198,27.7823,27.7935,135500.0
2007-07-09 12:40:00,74.0,74.02,73.94,73.96,34500.0,27.7935,27.8011,27.771,27.7785,34500.0
2007-07-09 12:50:00,73.97,74.04,73.93,73.97,45600.0,27.7823,27.8086,27.7672,27.7823,45600.0
2007-07-09 13:00:00,73.98,74.01,73.93,73.95,51500.0,27.786,27.7973,27.7672,27.7748,51500.0
2007-07-09 13:10:00,73.97,73.99,73.93,73.95,27900.0,27.7823,27.7898,27.7672,27.7748,27900.0
2007-07-09 13:20:00,73.95,74.0,73.93,73.97,54700.0,27.7748,27.7935,27.7672,27.7823,54700.0
2007-07-09 13:30:00,73.96,73.99,73.92,73.97,29300.0,27.7785,27.7898,27.7635,27.7823,29300.0
2007-07-09 13:40:00,73.97,73.99,73.93,73.95,34500.0,27.7823,27.7898,27.7672,27.7748,34500.0
2007-07-09 13:50:00,73.95,74.0,73.94,74.0,32000.0,27.7748,27.7935,27.771,27.7935,32000.0
2007-07-09 14:00:00,73.99,74.01,73.98,74.0,21700.0,27.7898,27.7973,27.786,27.7935,21700.0
2007-07-09 14:10:00,74.0,74.0,73.96,73.97,31300.0,27.7935,27.7935,27.7785,27.7823,31300.0
2007-07-09 14:20:00,73.98,74.04,73.96,74.0,45200.0,27.786,27.8086,27.7785,27.7935,45200.0
2007-07-09 14:30:00,74.01,74.29,74.0,74.22,105600.0,27.7973,27.9025,27.7935,27.8762,105600.0
2007-07-09 14:40:00,74.22,74.36,74.17,74.29,64700.0,27.8762,27.9288,27.8574,27.9025,64700.0
2007-07-09 14:50:00,74.29,74.35,74.23,74.34,73900.0,27.9025,27.925,27.8799,27.9212,73900.0
2007-07-09 15:00:00,74.33,74.36,74.22,74.24,124800.0,27.9175,27.9288,27.8762,27.8837,124800.0
2007-07-09 15:10:00,74.23,74.32,74.23,74.31,81300.0,27.8799,27.9137,27.8799,27.91,81300.0
2007-07-09 15:20:00,74.3,74.31,74.21,74.27,68900.0,27.9062,27.91,27.8724,27.8949,68900.0
2007-07-09 15:30:00,74.28,74.29,74.17,74.19,101900.0,27.8987,27.9025,27.8574,27.8649,101900.0
2007-07-09 15:40:00,74.18,74.21,74.15,74.19,119400.0,27.8611,27.8724,27.8499,27.8649,119400.0
2007-07-09 15:50:00,74.19,74.22,74.03,74.08,137900.0,27.8649,27.8762,27.8048,27.8236,137900.0
2007-07-10 09:30:00,74.02,74.07,73.87,73.9,254300.0,27.8011,27.8198,27.7447,27.756,254300.0
2007-07-10 09:40:00,73.91,73.99,73.82,73.97,140200.0,27.7597,27.7898,27.7259,27.7823,140200.0
2007-07-10 09:50:00,73.97,74.1,73.96,74.03,118600.0,27.7823,27.8311,27.7785,27.8048,118600.0
2007-07-10 10:00:00,74.03,74.14,73.95,74.14,80100.0,27.8048,27.8461,27.7748,27.8461,80100.0
2007-07-10 10:10:00,74.13,74.21,74.09,74.19,84200.0,27.8424,27.8724,27.8273,27.8649,84200.0
2007-07-10 10:20:00,74.2,74.27,74.17,74.19,91200.0,27.8687,27.8949,27.8574,27.8649,91200.0
2007-07-10 10:30:00,74.18,74.2,74.05,74.13,126300.0,27.8611,27.8687,27.8123,27.8424,126300.0
2007-07-10 10:40:00,74.12,74.27,74.1,74.12,128900.0,27.8386,27.8949,27.8311,27.8386,128900.0
2007-07-10 10:50:00,74.13,74.18,74.06,74.07,181600.0,27.8424,27.8611,27.8161,27.8198,181600.0
2007-07-10 11:00:00,74.07,74.21,74.07,74.13,72100.0,27.8198,27.8724,27.8198,27.8424,72100.0
2007-07-10 11:10:00,74.13,74.25,74.09,74.23,151200.0,27.8424,27.8874,27.8273,27.8799,151200.0
2007-07-10 11:20:00,74.23,74.27,74.18,74.25,138400.0,27.8799,27.8949,27.8611,27.8874,138400.0
2007-07-10 11:30:00,74.24,74.28,74.18,74.22,76000.0,27.8837,27.8987,27.8611,27.8762,76000.0
2007-07-10 11:40:00,74.23,74.3,74.05,74.08,201800.0,27.8799,27.9062,27.8123,27.8236,201800.0
2007-07-10 11:50:00,74.08,74.2,74.06,74.11,146200.0,27.8236,27.8687,27.8161,27.8349,146200.0
2007-07-10 12:00:00,74.11,74.12,73.91,73.91,272000.0,27.8349,27.8386,27.7597,27.7597,272000.0
2007-07-10 12:10:00,73.9,73.9,73.69,73.76,181400.0,27.756,27.756,27.6771,27.7034,181400.0
2007-07-10 12:20:00,73.76,73.86,73.73,73.83,57300.0,27.7034,27.741,27.6921,27.7297,57300.0
2007-07-10 12:30:00,73.83,73.86,73.78,73.84,58000.0,27.7297,27.741,27.7109,27.7334,58000.0
2007-07-10 12:40:00,73.85,73.88,73.67,73.72,92100.0,27.7372,27.7485,27.6696,27.6884,92100.0
2007-07-10 12:50:00,73.72,73.77,73.67,73.74,69100.0,27.6884,27.7072,27.6696,27.6959,69100.0
2007-07-10 13:00:00,73.76,73.89,73.74,73.78,100400.0,27.7034,27.7522,27.6959,27.7109,100400.0
2007-07-10 13:10:00,73.78,73.93,73.78,73.8,71100.0,27.7109,27.7672,27.7109,27.7184,71100.0
2007-07-10 13:20:00,73.8,73.87,73.76,73.78,79200.0,27.7184,27.7447,27.7034,27.7109,79200.0
2007-07-10 13:30:00,73.79,73.88,73.76,73.8,48000.0,27.7147,27.7485,27.7034,27.7184,48000.0
2007-07-10 13:40:00,73.81,73.81,73.57,73.63,101400.0,27.7222,27.7222,27.632,27.6546,101400.0
2007-07-10 13:50:00,73.63,73.69,73.52,73.66,127200.0,27.6546,27.6771,27.6133,27.6658,127200.0
2007-07-10 14:00:00,73.66,73.69,73.5,73.51,89500.0,27.6658,27.6771,27.6057,27.6095,89500.0
2007-07-10 14:10:00,73.53,73.72,73.51,73.68,68000.0,27.617,27.6884,27.6095,27.6734,68000.0
2007-07-10 14:20:00,73.66,73.77,73.66,73.76,82900.0,27.6658,27.7072,27.6658,27.7034,82900.0
2007-07-10 14:30:00,73.75,73.84,73.72,73.74,45900.0,27.6996,27.7334,27.6884,27.6959,45900.0
2007-07-10 14:40:00,73.74,73.8,73.7,73.7,62800.0,27.6959,27.7184,27.6809,27.6809,62800.0
2007-07-10 14:50:00,73.7,73.85,73.69,73.84,64100.0,27.6809,27.7372,27.6771,27.7334,64100.0
2007-07-10 15:00:00,73.82,73.85,73.69,73.74,70300.0,27.7259,27.7372,27.6771,27.6959,70300.0
2007-07-10 15:10:00,73.72,73.82,73.68,73.72,55500.0,27.6884,27.7259,27.6734,27.6884,55500.0
2007-07-10 15:20:00,73.7,73.76,73.6,73.64,78400.0,27.6809,27.7034,27.6433,27.6583,78400.0
2007-07-10 15:30:00,73.63,73.63,73.49,73.58,94800.0,27.6546,27.6546,27.602,27.6358,94800.0
2007-07-10 15:40:00,73.56,73.62,73.49,73.6,231200.0,27.6283,27.6508,27.602,27.6433,231200.0
2007-07-10 15:50:00,73.6,73.67,73.51,73.6,288900.0,27.6433,27.6696,27.6095,27.6433,288900.0
2007-07-11 09:30:00,73.59,73.73,73.52,73.6,173200.0,27.6395,27.6921,27.6133,27.6433,173200.0
2007-07-11 09:40:00,73.61,73.68,73.53,73.63,111000.0,27.6471,27.6734,27.617,27.6546,111000.0
2007-07-11 09:50:00,73.63,73.63,73.46,73.6,129900.0,27.6546,27.6546,27.5907,27.6433,129900.0
2007-07-11 10:00:00,73.59,73.75,73.51,73.67,124500.0,27.6395,27.6996,27.6095,27.6696,124500.0
2007-07-11 10:10:00,73.67,73.88,73.64,73.87,142600.0,27.6696,27.7485,27.6583,27.7447,142600.0
2007-07-11 10:20:00,73.86,73.88,73.77,73.88,139200.0,27.741,27.7485,27.7072,27.7485,139200.0
2007-07-11 10:30:00,73.88,74.09,73.81,73.86,243300.0,27.7485,27.8273,27.7222,27.741,243300.0
2007-07-11 10:40:00,73.86,73.94,73.79,73.8,79300.0,27.741,27.771,27.7147,27.7184,79300.0
2007-07-11 10:50:00,73.8,73.98,73.8,73.91,134500.0,27.7184,27.786,27.7184,27.7597,134500.0
2007-07-11 11:00:00,73.91,74.02,73.84,74.02,68500.0,27.7597,27.8011,27.7334,27.8011,68500.0
2007-07-11 11:10:00,74.0,74.02,73.87,73.97,117100.0,27.7935,27.8011,27.7447,27.7823,117100.0
2007-07-11 11:20:00,73.96,73.97,73.84,73.88,101600.0,27.7785,27.7823,27.7334,27.7485,101600.0
2007-07-11 11:30:00,73.87,73.93,73.71,73.73,84600.0,27.7447,27.7672,27.6846,27.6921,84600.0
2007-07-11 11:40:00,73.74,73.77,73.65,73.67,80700.0,27.6959,27.7072,27.6621,27.6696,80700.0
2007-07-11 11:50:00,73.67,73.74,73.6,73.73,68200.0,27.6696,27.6959,27.6433,27.6921,68200.0
2007-07-11 12:00:00,73.73,73.8,73.71,73.76,48900.0,27.6921,27.7184,27.6846,27.7034,48900.0
2007-07-11 12:10:00,73.78,73.8,73.63,73.67,50000.0,27.7109,27.7184,27.6546,27.6696,50000.0
2007-07-11 12:20:00,73.7,73.8,73.7,73.76,25400.0,27.6809,27.7184,27.6809,27.7034,25400.0
2007-07-11 12:30:00,73.78,73.87,73.76,73.85,32300.0,27.7109,27.7447,27.7034,27.7372,32300.0
2007-07-11 12:40:00,73.85,73.88,73.77,73.79,22100.0,27.7372,27.7485,27.7072,27.7147,22100.0
2007-07-11 12:50:00,73.79,73.8,73.7,73.71,56200.0,27.7147,27.7184,27.6809,27.6846,56200.0
2007-07-11 13:00:00,73.71,73.82,73.71,73.79,40200.0,27.6846,27.7259,27.6846,27.7147,40200.0
2007-07-11 13:10:00,73.79,73.8,73.71,73.74,41600.0,27.7147,27.7184,27.6846,27.6959,41600.0
2007-07-11 13:20:00,73.74,73.78,73.62,73.73,88700.0,27.6959,27.7109,27.6508,27.6921,88700.0
2007-07-11 13:30:00,73.73,73.93,73.72,73.9,57400.0,27.6921,27.7672,27.6884,27.756,57400.0
2007-07-11 13:40:00,73.91,73.95,73.87,73.93,33600.0,27.7597,27.7748,27.7447,27.7672,33600.0
2007-07-11 13:50:00,73.93,73.94,73.77,73.8,63700.0,27.7672,27.771,27.7072,27.7184,63700.0
2007-07-11 14:00:00,73.79,73.9,73.7,73.82,105100.0,27.7147,27.756,27.6809,27.7259,105100.0
2007-07-11 14:10:00,73.82,73.89,73.73,73.88,61900.0,27.7259,27.7522,27.6921,27.7485,61900.0
2007-07-11 14:20:00,73.88,73.93,73.81,73.86,43800.0,27.7485,27.7672,27.7222,27.741,43800.0
2007-07-11 14:30:00,73.88,73.92,73.8,73.86,60000.0,27.7485,27.7635,27.7184,27.741,60000.0
2007-07-11 14:40:00,73.86,73.86,73.76,73.77,70300.0,27.741,27.741,27.7034,27.7072,70300.0
2007-07-11 14:50:00,73.76,73.78,73.69,73.72,142700.0,27.7034,27.7109,27.6771,27.6884,142700.0
2007-07-11 15:00:00,73.71,73.8,73.66,73.74,81900.0,27.6846,27.7184,27.6658,27.6959,81900.0
2007-07-11 15:10:00,73.74,73.75,73.66,73.68,73700.0,27.6959,27.6996,27.6658,27.6734,73700.0
2007-07-11 15:20:00,73.68,73.81,73.63,73.8,120500.0,27.6734,27.7222,27.6546,27.7184,120500.0
2007-07-11 15:30:00,73.81,73.88,73.75,73.86,97200.0,27.7222,27.7485,27.6996,27.741,97200.0
2007-07-11 15:40:00,73.86,73.92,73.81,73.88,110700.0,27.741,27.7635,27.7222,27.7485,110700.0
2007-07-11 15:50:00,73.88,74.0,73.87,73.99,138400.0,27.7485,27.7935,27.7447,27.7898,138400.0
2007-07-12 09:30:00,73.92,74.05,73.9,73.97,179600.0,27.7635,27.8123,27.756,27.7823,179600.0
2007-07-12 09:40:00,73.97,74.24,73.93,74.16,193400.0,27.7823,27.8837,27.7672,27.8536,193400.0
2007-07-12 09:50:00,74.15,74.21,74.07,74.14,137600.0,27.8499,27.8724,27.8198,27.8461,137600.0
2007-07-12 10:00:00,74.14,74.22,74.1,74.14,141500.0,27.8461,27.8762,27.8311,27.8461,141500.0
2007-07-12 10:10:00,74.15,74.22,74.11,74.2,94800.0,27.8499,27.8762,27.8349,27.8687,94800.0
2007-07-12 10:20:00,74.19,74.3,74.16,74.25,81800.0,27.8649,27.9062,27.8536,27.8874,81800.0
2007-07-12 10:30:00,74.26,74.37,74.19,74.28,123600.0,27.8912,27.9325,27.8649,27.8987,123600.0
2007-07-12 10:40:00,74.28,74.35,74.23,74.33,114600.0,27.8987,27.925,27.8799,27.9175,114600.0
2007-07-12 10:50:00,74.34,74.49,74.34,74.47,218400.0,27.9212,27.9776,27.9212,27.9701,218400.0
2007-07-12 11:00:00,74.46,74.5,74.38,74.39,99500.0,27.9663,27.9813,27.9363,27.94,99500.0
2007-07-12 11:10:00,74.4,74.55,74.35,74.38,132200.0,27.9438,28.0001,27.925,27.9363,132200.0
2007-07-12 11:20:00,74.38,74.45,74.34,74.45,83100.0,27.9363,27.9626,27.9212,27.9626,83100.0
2007-07-12 11:30:00,74.44,74.49,74.33,74.35,51900.0,27.9588,27.9776,27.9175,27.925,51900.0
2007-07-12 11:40:00,74.35,74.37,74.25,74.29,31000.0,27.925,27.9325,27.8874,27.9025,31000.0
2007-07-12 11:50:00,74.29,74.29,74.15,74.18,59100.0,27.9025,27.9025,27.8499,27.8611,59100.0
2007-07-12 12:00:00,74.18,74.25,74.04,74.08,91900.0,27.8611,27.8874,27.8086,27.8236,91900.0
2007-07-12 12:10:00,74.07,74.2,74.0,74.2,86000.0,27.8198,27.8687,27.7935,27.8687,86000.0
2007-07-12 12:20:00,74.2,74.21,74.08,74.18,50300.0,27.8687,27.8724,27.8236,27.8611,50300.0
2007-07-12 12:30:00,74.18,74.18,74.12,74.13,50400.0,27.8611,27.8611,27.8386,27.8424,50400.0
2007-07-12 12:40:00,74.13,74.24,74.1,74.21,33500.0,27.8424,27.8837,27.8311,27.8724,33500.0
2007-07-12 12:50:00,74.22,74.24,74.2,74.21,18900.0,27.8762,27.8837,27.8687,27.8724,18900.0
2007-07-12 13:00:00,74.22,74.29,74.18,74.26,44100.0,27.8762,27.9025,27.8611,27.8912,44100.0
2007-07-12 13:10:00,74.25,74.3,74.25,74.26,23800.0,27.8874,27.9062,27.8874,27.8912,23800.0
2007-07-12 13:20:00,74.27,74.33,74.25,74.32,28700.0,27.8949,27.9175,27.8874,27.9137,28700.0
2007-07-12 13:30:00,74.34,74.36,74.24,74.35,41500.0,27.9212,27.9288,27.8837,27.925,41500.0
2007-07-12 13:40:00,74.35,74.45,74.34,74.44,49000.0,27.925,27.9626,27.9212,27.9588,49000.0
2007-07-12 13:50:00,74.44,74.45,74.39,74.4,59100.0,27.9588,27.9626,27.94,27.9438,59100.0
2007-07-12 14:00:00,74.39,74.41,74.32,74.39,81100.0,27.94,27.9475,27.9137,27.94,81100.0
2007-07-12 14:10:00,74.39,74.4,74.33,74.36,77700.0,27.94,27.9438,27.9175,27.9288,77700.0
2007-07-12 14:20:00,74.37,74.42,74.37,74.42,30900.0,27.9325,27.9513,27.9325,27.9513,30900.0
2007-07-12 14:30:00,74.41,74.44,74.34,74.36,37200.0,27.9475,27.9588,27.9212,27.9288,37200.0
2007-07-12 14:40:00,74.36,74.43,74.34,74.41,42600.0,27.9288,27.955,27.9212,27.9475,42600.0
2007-07-12 14:50:00,74.4,74.46,74.34,74.45,44900.0,27.9438,27.9663,27.9212,27.9626,44900.0
2007-07-12 15:00:00,74.45,74.48,74.43,74.46,62300.0,27.9626,27.9738,27.955,27.9663,62300.0
2007-07-12 15:10:00,74.46,74.54,74.45,74.5,118100.0,27.9663,27.9964,27.9626,27.9813,118100.0
2007-07-12 15:20:00,74.5,74.58,74.5,74.58,105300.0,27.9813,28.0114,27.9813,28.0114,105300.0
2007-07-12 15:30:00,74.58,74.73,74.58,74.68,130900.0,28.0114,28.0677,28.0114,28.0489,130900.0
2007-07-12 15:40:00,74.68,74.75,74.68,74.71,125400.0,28.0489,28.0752,28.0489,28.0602,125400.0
2007-07-12 15:50:00,74.71,74.87,74.69,74.79,327200.0,28.0602,28.1203,28.0527,28.0903,327200.0
2007-07-13 09:30:00,74.53,74.75,74.52,74.74,79600.0,27.9926,28.0752,27.9888,28.0715,79600.0
2007-07-13 09:40:00,74.75,74.95,74.74,74.91,96100.0,28.0752,28.1503,28.0715,28.1353,96100.0
2007-07-13 09:50:00,74.9,74.97,74.82,74.96,110100.0,28.1316,28.1579,28.1015,28.1541,110100.0
2007-07-13 10:00:00,74.96,75.06,74.94,75.05,444000.0,28.1541,28.1917,28.1466,28.1879,444000.0
2007-07-13 10:10:00,75.06,75.12,74.98,75.06,168900.0,28.1917,28.2142,28.1616,28.1917,168900.0
2007-07-13 10:20:00,75.06,75.1,74.98,75.1,75700.0,28.1917,28.2067,28.1616,28.2067,75700.0
2007-07-13 10:30:00,75.1,75.1,74.98,75.0,65900.0,28.2067,28.2067,28.1616,28.1691,65900.0
2007-07-13 10:40:00,75.0,75.14,74.98,75.1,78900.0,28.1691,28.2217,28.1616,28.2067,78900.0
2007-07-13 10:50:00,75.11,75.11,74.95,74.99,70800.0,28.2104,28.2104,28.1503,28.1654,70800.0
2007-07-13 11:00:00,74.99,75.02,74.96,74.98,34200.0,28.1654,28.1766,28.1541,28.1616,34200.0
2007-07-13 11:10:00,74.98,74.99,74.77,74.82,104700.0,28.1616,28.1654,28.0827,28.1015,104700.0
2007-07-13 11:20:00,74.81,74.87,74.76,74.76,74900.0,28.0978,28.1203,28.079,28.079,74900.0
2007-07-13 11:30:00,74.76,74.83,74.72,74.8,59900.0,28.079,28.1053,28.064,28.094,59900.0
2007-07-13 11:40:00,74.8,74.91,74.79,74.91,35900.0,28.094,28.1353,28.0903,28.1353,35900.0
2007-07-13 11:50:00,74.89,75.0,74.86,74.91,29400.0,28.1278,28.1691,28.1165,28.1353,29400.0
2007-07-13 12:00:00,74.92,75.0,74.89,74.99,82600.0,28.1391,28.1691,28.1278,28.1654,82600.0
2007-07-13 12:10:00,75.0,75.07,74.91,75.05,40700.0,28.1691,28.1954,28.1353,28.1879,40700.0
2007-07-13 12:20:00,75.05,75.12,75.02,75.09,59200.0,28.1879,28.2142,28.1766,28.2029,59200.0
2007-07-13 12:30:00,75.09,75.1,74.99,75.0,32500.0,28.2029,28.2067,28.1654,28.1691,32500.0
2007-07-13 12:40:00,75.01,75.07,75.01,75.04,34000.0,28.1729,28.1954,28.1729,28.1842,34000.0
2007-07-13 12:50:00,75.06,75.12,75.02,75.11,35600.0,28.1917,28.2142,28.1766,28.2104,35600.0
2007-07-13 13:00:00,75.11,75.13,75.03,75.08,81400.0,28.2104,28.218,28.1804,28.1992,81400.0
2007-07-13 13:10:00,75.06,75.09,74.97,75.03,40600.0,28.1917,28.2029,28.1579,28.1804,40600.0
2007-07-13 13:20:00,75.05,75.14,75.05,75.1,42900.0,28.1879,28.2217,28.1879,28.2067,42900.0
2007-07-13 13:30:00,75.09,75.17,75.09,75.16,24800.0,28.2029,28.233,28.2029,28.2292,24800.0
2007-07-13 13:40:00,75.16,75.19,75.15,75.19,22300.0,28.2292,28.2405,28.2255,28.2405,22300.0
2007-07-13 13:50:00,75.19,75.2,75.14,75.14,56200.0,28.2405,28.2442,28.2217,28.2217,56200.0
2007-07-13 14:00:00,75.15,75.16,75.1,75.13,25800.0,28.2255,28.2292,28.2067,28.218,25800.0
2007-07-13 14:10:00,75.12,75.18,75.08,75.1,41300.0,28.2142,28.2367,28.1992,28.2067,41300.0
2007-07-13 14:20:00,75.1,75.12,75.06,75.07,37100.0,28.2067,28.2142,28.1917,28.1954,37100.0
2007-07-13 14:30:00,75.07,75.15,75.03,75.1,41900.0,28.1954,28.2255,28.1804,28.2067,41900.0
2007-07-13 14:40:00,75.11,75.2,75.1,75.17,37500.0,28.2104,28.2442,28.2067,28.233,37500.0
2007-07-13 14:50:00,75.16,75.25,75.06,75.08,113500.0,28.2292,28.263,28.1917,28.1992,113500.0
2007-07-13 15:00:00,75.08,75.13,75.07,75.13,77600.0,28.1992,28.218,28.1954,28.218,77600.0
2007-07-13 15:10:00,75.11,75.12,75.07,75.11,82100.0,28.2104,28.2142,28.1954,28.2104,82100.0
2007-07-13 15:20:00,75.12,75.23,75.1,75.19,184900.0,28.2142,28.2555,28.2067,28.2405,184900.0
2007-07-13 15:30:00,75.19,75.19,75.03,75.06,45900.0,28.2405,28.2405,28.1804,28.1917,45900.0
2007-07-13 15:40:00,75.06,75.14,75.05,75.08,56300.0,28.1917,28.2217,28.1879,28.1992,56300.0
2007-07-13 15:50:00,75.08,75.1,74.93,75.03,149900.0,28.1992,28.2067,28.1428,28.1804,149900.0
2007-07-16 09:30:00,74.29,74.39,74.27,74.36,113300.0,27.9025,27.94,27.8949,27.9288,113300.0
2007-07-16 09:40:00,74.37,74.44,74.3,74.31,75400.0,27.9325,27.9588,27.9062,27.91,75400.0
2007-07-16 09:50:00,74.32,74.34,74.15,74.24,158700.0,27.9137,27.9212,27.8499,27.8837,158700.0
2007-07-16 10:00:00,74.22,74.23,74.1,74.2,144300.0,27.8762,27.8799,27.8311,27.8687,144300.0
2007-07-16 10:10:00,74.17,74.26,74.11,74.23,99000.0,27.8574,27.8912,27.8349,27.8799,99000.0
2007-07-16 10:20:00,74.23,74.26,74.21,74.25,67200.0,27.8799,27.8912,27.8724,27.8874,67200.0
2007-07-16 10:30:00,74.24,74.32,74.18,74.24,114900.0,27.8837,27.9137,27.8611,27.8837,114900.0
2007-07-16 10:40:00,74.24,74.26,74.17,74.19,113000.0,27.8837,27.8912,27.8574,27.8649,113000.0
2007-07-16 10:50:00,74.18,74.29,74.17,74.2,77900.0,27.8611,27.9025,27.8574,27.8687,77900.0
2007-07-16 11:00:00,74.19,74.23,74.12,74.22,52700.0,27.8649,27.8799,27.8386,27.8762,52700.0
2007-07-16 11:10:00,74.22,74.29,74.17,74.26,117600.0,27.8762,27.9025,27.8574,27.8912,117600.0
2007-07-16 11:20:00,74.26,74.29,74.26,74.27,39900.0,27.8912,27.9025,27.8912,27.8949,39900.0
2007-07-16 11:30:00,74.26,74.38,74.26,74.35,65600.0,27.8912,27.9363,27.8912,27.925,65600.0
2007-07-16 11:40:00,74.35,74.36,74.25,74.26,49800.0,27.925,27.9288,27.8874,27.8912,49800.0
2007-07-16 11:50:00,74.26,74.3,74.25,74.25,24100.0,27.8912,27.9062,27.8874,27.8874,24100.0
2007-07-16 12:00:00,74.26,74.27,74.16,74.16,39700.0,27.8912,27.8949,27.8536,27.8536,39700.0
2007-07-16 12:10:00,74.16,74.16,74.05,74.05,46600.0,27.8536,27.8536,27.8123,27.8123,46600.0
2007-07-16 12:20:00,74.06,74.06,73.96,73.99,70100.0,27.8161,27.8161,27.7785,27.7898,70100.0
2007-07-16 12:30:00,73.99,74.08,73.98,74.04,61400.0,27.7898,27.8236,27.786,27.8086,61400.0
2007-07-16 12:40:00,74.03,74.12,74.02,74.11,25000.0,27.8048,27.8386,27.8011,27.8349,25000.0
2007-07-16 12:50:00,74.1,74.13,74.02,74.03,45100.0,27.8311,27.8424,27.8011,27.8048,45100.0
2007-07-16 13:00:00,74.02,74.06,73.9,73.92,54100.0,27.8011,27.8161,27.756,27.7635,54100.0
2007-07-16 13:10:00,73.91,73.95,73.91,73.91,25300.0,27.7597,27.7748,27.7597,27.7597,25300.0
2007-07-16 13:20:00,73.91,73.94,73.78,73.86,56100.0,27.7597,27.771,27.7109,27.741,56100.0
2007-07-16 13:30:00,73.88,73.88,73.7,73.71,41200.0,27.7485,27.7485,27.6809,27.6846,41200.0
2007-07-16 13:40:00,73.71,73.73,73.7,73.71,26300.0,27.6846,27.6921,27.6809,27.6846,26300.0
2007-07-16 13:50:00,73.71,73.74,73.6,73.64,97900.0,27.6846,27.6959,27.6433,27.6583,97900.0
2007-07-16 14:00:00,73.64,73.65,73.48,73.63,185900.0,27.6583,27.6621,27.5982,27.6546,185900.0
2007-07-16 14:10:00,73.65,73.76,73.64,73.69,60900.0,27.6621,27.7034,27.6583,27.6771,60900.0
2007-07-16 14:20:00,73.69,73.85,73.68,73.82,83700.0,27.6771,27.7372,27.6734,27.7259,83700.0
2007-07-16 14:30:00,73.82,73.83,73.7,73.72,61800.0,27.7259,27.7297,27.6809,27.6884,61800.0
2007-07-16 14:40:00,73.72,73.85,73.72,73.81,36000.0,27.6884,27.7372,27.6884,27.7222,36000.0
2007-07-16 14:50:00,73.81,73.83,73.71,73.82,51100.0,27.7222,27.7297,27.6846,27.7259,51100.0
2007-07-16 15:00:00,73.8,73.82,73.75,73.78,54300.0,27.7184,27.7259,27.6996,27.7109,54300.0
2007-07-16 15:10:00,73.78,73.86,73.74,73.84,175400.0,27.7109,27.741,27.6959,27.7334,175400.0
2007-07-16 15:20:00,73.83,73.94,73.83,73.94,81600.0,27.7297,27.771,27.7297,27.771,81600.0
2007-07-16 15:30:00,73.94,73.94,73.79,73.82,93800.0,27.771,27.771,27.7147,27.7259,93800.0
2007-07-16 15:40:00,73.82,73.93,73.78,73.92,143400.0,27.7259,27.7672,27.7109,27.7635,143400.0
2007-07-16 15:50:00,73.92,73.97,73.9,73.97,121500.0,27.7635,27.7823,27.756,27.7823,121500.0
2007-07-17 09:30:00,74.4,74.43,74.22,74.38,159300.0,27.9438,27.955,27.8762,27.9363,159300.0
2007-07-17 09:40:00,74.39,74.43,74.31,74.39,112100.0,27.94,27.955,27.91,27.94,112100.0
2007-07-17 09:50:00,74.39,74.52,74.38,74.38,80900.0,27.94,27.9888,27.9363,27.9363,80900.0
2007-07-17 10:00:00,74.4,74.41,74.3,74.31,113400.0,27.9438,27.9475,27.9062,27.91,113400.0
2007-07-17 10:10:00,74.32,74.32,74.2,74.28,148200.0,27.9137,27.9137,27.8687,27.8987,148200.0
2007-07-17 10:20:00,74.29,74.47,74.27,74.45,93200.0,27.9025,27.9701,27.8949,27.9626,93200.0
2007-07-17 10:30:00,74.44,74.46,74.31,74.36,224300.0,27.9588,27.9663,27.91,27.9288,224300.0
2007-07-17 10:40:00,74.36,74.5,74.34,74.42,63900.0,27.9288,27.9813,27.9212,27.9513,63900.0
2007-07-17 10:50:00,74.43,74.49,74.39,74.44,50800.0,27.955,27.9776,27.94,27.9588,50800.0
2007-07-17 11:00:00,74.43,74.43,74.31,74.43,86600.0,27.955,27.955,27.91,27.955,86600.0
2007-07-17 11:10:00,74.42,74.47,74.28,74.3,132400.0,27.9513,27.9701,27.8987,27.9062,132400.0
2007-07-17 11:20:00,74.28,74.33,74.28,74.32,60200.0,27.8987,27.9175,27.8987,27.9137,60200.0
2007-07-17 11:30:00,74.31,74.38,74.24,74.26,60100.0,27.91,27.9363,27.8837,27.8912,60100.0
2007-07-17 11:40:00,74.27,74.3,74.16,74.17,33500.0,27.8949,27.9062,27.8536,27.8574,33500.0
2007-07-17 11:50:00,74.17,74.27,74.12,74.27,48700.0,27.8574,27.8949,27.8386,27.8949,48700.0
2007-07-17 12:00:00,74.26,74.26,74.09,74.17,42000.0,27.8912,27.8912,27.8273,27.8574,42000.0
2007-07-17 12:10:00,74.18,74.18,74.0,74.0,67600.0,27.8611,27.8611,27.7935,27.7935,67600.0
2007-07-17 12:20:00,74.0,74.0,73.85,73.86,104100.0,27.7935,27.7935,27.7372,27.741,104100.0
2007-07-17 12:30:00,73.86,73.93,73.78,73.9,99100.0,27.741,27.7672,27.7109,27.756,99100.0
2007-07-17 12:40:00,73.89,73.95,73.84,73.87,50100.0,27.7522,27.7748,27.7334,27.7447,50100.0
2007-07-17 12:50:00,73.88,73.96,73.84,73.89,78800.0,27.7485,27.7785,27.7334,27.7522,78800.0
2007-07-17 13:00:00,73.85,73.96,73.77,73.8,91600.0,27.7372,27.7785,27.7072,27.7184,91600.0
2007-07-17 13:10:00,73.79,73.88,73.77,73.88,42400.0,27.7147,27.7485,27.7072,27.7485,42400.0
2007-07-17 13:20:00,73.88,73.96,73.82,73.88,44900.0,27.7485,27.7785,27.7259,27.7485,44900.0
2007-07-17 13:30:00,73.88,74.1,73.88,74.07,44100.0,27.7485,27.8311,27.7485,27.8198,44100.0
2007-07-17 13:40:00,74.08,74.14,74.02,74.09,36400.0,27.8236,27.8461,27.8011,27.8273,36400.0
2007-07-17 13:50:00,74.09,74.16,73.95,73.98,39700.0,27.8273,27.8536,27.7748,27.786,39700.0
2007-07-17 14:00:00,73.99,74.11,73.99,74.07,27200.0,27.7898,27.8349,27.7898,27.8198,27200.0
2007-07-17 14:10:00,74.05,74.15,74.05,74.11,24400.0,27.8123,27.8499,27.8123,27.8349,24400.0
2007-07-17 14:20:00,74.13,74.13,74.05,74.11,40900.0,27.8424,27.8424,27.8123,27.8349,40900.0
2007-07-17 14:30:00,74.12,74.17,74.08,74.13,48300.0,27.8386,27.8574,27.8236,27.8424,48300.0
2007-07-17 14:40:00,74.13,74.15,74.05,74.06,30600.0,27.8424,27.8499,27.8123,27.8161,30600.0
2007-07-17 14:50:00,74.06,74.07,74.02,74.04,51900.0,27.8161,27.8198,27.8011,27.8086,51900.0
2007-07-17 15:00:00,74.06,74.08,74.03,74.05,34800.0,27.8161,27.8236,27.8048,27.8123,34800.0
2007-07-17 15:10:00,74.04,74.08,74.02,74.07,53600.0,27.8086,27.8236,27.8011,27.8198,53600.0
2007-07-17 15:20:00,74.07,74.08,74.0,74.01,51000.0,27.8198,27.8236,27.7935,27.7973,51000.0
2007-07-17 15:30:00,74.01,74.03,73.91,73.92,68300.0,27.7973,27.8048,27.7597,27.7635,68300.0
2007-07-17 15:40:00,73.92,73.93,73.85,73.89,108000.0,27.7635,27.7672,27.7372,27.7522,108000.0
2007-07-17 15:50:00,73.9,73.93,73.83,73.92,193000.0,27.756,27.7672,27.7297,27.7635,193000.0
2007-07-18 09:30:00,73.85,74.07,73.76,74.01,249200.0,27.7372,27.8198,27.7034,27.7973,249200.0
2007-07-18 09:40:00,74.02,74.07,73.89,73.96,179700.0,27.8011,27.8198,27.7522,27.7785,179700.0
2007-07-18 09:50:00,73.95,74.0,73.86,73.94,96600.0,27.7748,27.7935,27.741,27.771,96600.0
2007-07-18 10:00:00,73.95,74.07,73.89,73.89,101200.0,27.7748,27.8198,27.7522,27.7522,101200.0
2007-07-18 10:10:00,73.89,74.05,73.87,74.05,136300.0,27.7522,27.8123,27.7447,27.8123,136300.0
2007-07-18 10:20:00,74.05,74.13,73.97,74.09,65200.0,27.8123,27.8424,27.7823,27.8273,65200.0
2007-07-18 10:30:00,74.09,74.37,74.09,74.24,262600.0,27.8273,27.9325,27.8273,27.8837,262600.0
2007-07-18 10:40:00,74.25,74.28,74.03,74.06,150000.0,27.8874,27.8987,27.8048,27.8161,150000.0
2007-07-18 10:50:00,74.06,74.11,73.96,73.96,133300.0,27.8161,27.8349,27.7785,27.7785,133300.0
2007-07-18 11:00:00,73.95,74.18,73.93,74.09,60500.0,27.7748,27.8611,27.7672,27.8273,60500.0
2007-07-18 11:10:00,74.09,74.2,73.98,73.98,131400.0,27.8273,27.8687,27.786,27.786,131400.0
2007-07-18 11:20:00,73.98,74.11,73.94,73.95,118000.0,27.786,27.8349,27.771,27.7748,118000.0
2007-07-18 11:30:00,73.95,74.08,73.79,73.93,185600.0,27.7748,27.8236,27.7147,27.7672,185600.0
2007-07-18 11:40:00,73.91,74.12,73.91,74.05,70500.0,27.7597,27.8386,27.7597,27.8123,70500.0
2007-07-18 11:50:00,74.07,74.12,74.03,74.05,65600.0,27.8198,27.8386,27.8048,27.8123,65600.0
2007-07-18 12:00:00,74.05,74.17,74.04,74.05,46100.0,27.8123,27.8574,27.8086,27.8123,46100.0
2007-07-18 12:10:00,74.06,74.16,73.85,73.85,65400.0,27.8161,27.8536,27.7372,27.7372,65400.0
2007-07-18 12:20:00,73.85,74.0,73.85,73.97,53700.0,27.7372,27.7935,27.7372,27.7823,53700.0
2007-07-18 12:30:00,73.97,74.0,73.92,73.94,24600.0,27.7823,27.7935,27.7635,27.771,24600.0
2007-07-18 12:40:00,73.95,74.13,73.94,74.12,31000.0,27.7748,27.8424,27.771,27.8386,31000.0
2007-07-18 12:50:00,74.12,74.13,74.02,74.04,41800.0,27.8386,27.8424,27.8011,27.8086,41800.0
2007-07-18 13:00:00,74.05,74.09,74.01,74.09,23100.0,27.8123,27.8273,27.7973,27.8273,23100.0
2007-07-18 13:10:00,74.07,74.15,74.02,74.11,48400.0,27.8198,27.8499,27.8011,27.8349,48400.0
2007-07-18 13:20:00,74.11,74.19,74.05,74.1,53400.0,27.8349,27.8649,27.8123,27.8311,53400.0
2007-07-18 13:30:00,74.09,74.19,74.02,74.16,41400.0,27.8273,27.8649,27.8011,27.8536,41400.0
2007-07-18 13:40:00,74.15,74.28,74.1,74.27,38800.0,27.8499,27.8987,27.8311,27.8949,38800.0
2007-07-18 13:50:00,74.26,74.27,74.04,74.13,82600.0,27.8912,27.8949,27.8086,27.8424,82600.0
2007-07-18 14:00:00,74.13,74.22,74.08,74.21,21400.0,27.8424,27.8762,27.8236,27.8724,21400.0
2007-07-18 14:10:00,74.22,74.26,74.1,74.1,55500.0,27.8762,27.8912,27.8311,27.8311,55500.0
2007-07-18 14:20:00,74.1,74.15,74.0,74.07,59400.0,27.8311,27.8499,27.7935,27.8198,59400.0
2007-07-18 14:30:00,74.06,74.18,74.04,74.11,55400.0,27.8161,27.8611,27.8086,27.8349,55400.0
2007-07-18 14:40:00,74.12,74.18,74.1,74.15,82800.0,27.8386,27.8611,27.8311,27.8499,82800.0
2007-07-18 14:50:00,74.15,74.25,74.14,74.24,124200.0,27.8499,27.8874,27.8461,27.8837,124200.0
2007-07-18 15:00:00,74.24,74.26,74.18,74.21,55400.0,27.8837,27.8912,27.8611,27.8724,55400.0
2007-07-18 15:10:00,74.21,74.25,74.18,74.2,40900.0,27.8724,27.8874,27.8611,27.8687,40900.0
2007-07-18 15:20:00,74.18,74.25,74.15,74.21,82400.0,27.8611,27.8874,27.8499,27.8724,82400.0
2007-07-18 15:30:00,74.21,74.39,74.19,74.35,115200.0,27.8724,27.94,27.8649,27.925,115200.0
2007-07-18 15:40:00,74.35,74.47,74.27,74.46,135900.0,27.925,27.9701,27.8949,27.9663,135900.0
2007-07-18 15:50:00,74.46,74.5,74.4,74.42,155500.0,27.9663,27.9813,27.9438,27.9513,155500.0
2007-07-19 09:30:00,74.15,74.3,74.11,74.3,116700.0,27.8499,27.9062,27.8349,27.9062,116700.0
2007-07-19 09:40:00,74.3,74.3,74.21,74.25,67800.0,27.9062,27.9062,27.8724,27.8874,67800.0
2007-07-19 09:50:00,74.25,74.34,74.24,74.32,81300.0,27.8874,27.9212,27.8837,27.9137,81300.0
2007-07-19 10:00:00,74.33,74.36,74.23,74.36,104900.0,27.9175,27.9288,27.8799,27.9288,104900.0
2007-07-19 10:10:00,74.36,74.38,74.3,74.35,119300.0,27.9288,27.9363,27.9062,27.925,119300.0
2007-07-19 10:20:00,74.36,74.36,74.24,74.35,214200.0,27.9288,27.9288,27.8837,27.925,214200.0
2007-07-19 10:30:00,74.36,74.44,74.35,74.36,235000.0,27.9288,27.9588,27.925,27.9288,235000.0
2007-07-19 10:40:00,74.36,74.43,74.29,74.37,131700.0,27.9288,27.955,27.9025,27.9325,131700.0
2007-07-19 10:50:00,74.36,74.36,74.2,74.3,192700.0,27.9288,27.9288,27.8687,27.9062,192700.0
2007-07-19 11:00:00,74.3,74.32,74.22,74.25,92400.0,27.9062,27.9137,27.8762,27.8874,92400.0
2007-07-19 11:10:00,74.25,74.29,74.22,74.24,93400.0,27.8874,27.9025,27.8762,27.8837,93400.0
2007-07-19 11:20:00,74.26,74.3,74.24,74.24,115900.0,27.8912,27.9062,27.8837,27.8837,115900.0
2007-07-19 11:30:00,74.22,74.32,74.2,74.27,66900.0,27.8762,27.9137,27.8687,27.8949,66900.0
2007-07-19 11:40:00,74.27,74.3,74.23,74.24,38600.0,27.8949,27.9062,27.8799,27.8837,38600.0
2007-07-19 11:50:00,74.23,74.31,74.21,74.29,48700.0,27.8799,27.91,27.8724,27.9025,48700.0
2007-07-19 12:00:00,74.29,74.33,74.24,74.32,79800.0,27.9025,27.9175,27.8837,27.9137,79800.0
2007-07-19 12:10:00,74.32,74.38,74.28,74.36,39800.0,27.9137,27.9363,27.8987,27.9288,39800.0
2007-07-19 12:20:00,74.36,74.45,74.35,74.45,43900.0,27.9288,27.9626,27.925,27.9626,43900.0
2007-07-19 12:30:00,74.43,74.48,74.38,74.41,41200.0,27.955,27.9738,27.9363,27.9475,41200.0
2007-07-19 12:40:00,74.4,74.45,74.37,74.43,25400.0,27.9438,27.9626,27.9325,27.955,25400.0
2007-07-19 12:50:00,74.43,74.47,74.42,74.43,14900.0,27.955,27.9701,27.9513,27.955,14900.0
2007-07-19 13:00:00,74.42,74.43,74.34,74.39,47000.0,27.9513,27.955,27.9212,27.94,47000.0
2007-07-19 13:10:00,74.39,74.47,74.36,74.38,23000.0,27.94,27.9701,27.9288,27.9363,23000.0
2007-07-19 13:20:00,74.38,74.47,74.38,74.45,28200.0,27.9363,27.9701,27.9363,27.9626,28200.0
2007-07-19 13:30:00,74.45,74.45,74.3,74.42,82200.0,27.9626,27.9626,27.9062,27.9513,82200.0
2007-07-19 13:40:00,74.42,74.43,74.35,74.38,29400.0,27.9513,27.955,27.925,27.9363,29400.0
2007-07-19 13:50:00,74.39,74.45,74.35,74.39,26900.0,27.94,27.9626,27.925,27.94,26900.0
2007-07-19 14:00:00,74.4,74.44,74.23,74.34,59300.0,27.9438,27.9588,27.8799,27.9212,59300.0
2007-07-19 14:10:00,74.35,74.36,74.15,74.21,69700.0,27.925,27.9288,27.8499,27.8724,69700.0
2007-07-19 14:20:00,74.19,74.27,74.14,74.16,73600.0,27.8649,27.8949,27.8461,27.8536,73600.0
2007-07-19 14:30:00,74.16,74.21,74.13,74.16,97200.0,27.8536,27.8724,27.8424,27.8536,97200.0
2007-07-19 14:40:00,74.15,74.24,74.14,74.23,80000.0,27.8499,27.8837,27.8461,27.8799,80000.0
2007-07-19 14:50:00,74.22,74.24,74.16,74.23,53700.0,27.8762,27.8837,27.8536,27.8799,53700.0
2007-07-19 15:00:00,74.22,74.23,74.15,74.21,127200.0,27.8762,27.8799,27.8499,27.8724,127200.0
2007-07-19 15:10:00,74.21,74.27,74.18,74.22,95100.0,27.8724,27.8949,27.8611,27.8762,95100.0
2007-07-19 15:20:00,74.23,74.33,74.2,74.32,53200.0,27.8799,27.9175,27.8687,27.9137,53200.0
2007-07-19 15:30:00,74.33,74.37,74.3,74.34,62200.0,27.9175,27.9325,27.9062,27.9212,62200.0
2007-07-19 15:40:00,74.34,74.38,74.32,74.34,70200.0,27.9212,27.9363,27.9137,27.9212,70200.0
2007-07-19 15:50:00,74.34,74.46,74.31,74.41,172200.0,27.9212,27.9663,27.91,27.9475,172200.0
2007-07-20 09:30:00,74.21,74.29,74.1,74.24,236000.0,27.8724,27.9025,27.8311,27.8837,236000.0
2007-07-20 09:40:00,74.24,74.25,74.15,74.17,90400.0,27.8837,27.8874,27.8499,27.8574,90400.0
2007-07-20 09:50:00,74.18,74.19,73.92,74.0,119600.0,27.8611,27.8649,27.7635,27.7935,119600.0
2007-07-20 10:00:00,74.0,74.06,73.91,73.96,260200.0,27.7935,27.8161,27.7597,27.7785,260200.0
2007-07-20 10:10:00,73.96,74.03,73.92,74.01,160600.0,27.7785,27.8048,27.7635,27.7973,160600.0
2007-07-20 10:20:00,74.0,74.04,73.95,73.97,339500.0,27.7935,27.8086,27.7748,27.7823,339500.0
2007-07-20 10:30:00,73.98,74.05,73.89,73.92,108200.0,27.786,27.8123,27.7522,27.7635,108200.0
2007-07-20 10:40:00,73.92,74.03,73.91,73.93,103400.0,27.7635,27.8048,27.7597,27.7672,103400.0
2007-07-20 10:50:00,73.95,74.02,73.93,73.95,61900.0,27.7748,27.8011,27.7672,27.7748,61900.0
2007-07-20 11:00:00,73.94,73.99,73.87,73.98,73800.0,27.771,27.7898,27.7447,27.786,73800.0
2007-07-20 11:10:00,73.98,74.02,73.87,73.9,58200.0,27.786,27.8011,27.7447,27.756,58200.0
2007-07-20 11:20:00,73.9,73.93,73.82,73.87,98800.0,27.756,27.7672,27.7259,27.7447,98800.0
2007-07-20 11:30:00,73.88,73.94,73.75,73.81,60300.0,27.7485,27.771,27.6996,27.7222,60300.0
2007-07-20 11:40:00,73.8,73.86,73.77,73.81,35500.0,27.7184,27.741,27.7072,27.7222,35500.0
2007-07-20 11:50:00,73.8,73.8,73.7,73.73,64900.0,27.7184,27.7184,27.6809,27.6921,64900.0
2007-07-20 12:00:00,73.72,73.72,73.53,73.53,86100.0,27.6884,27.6884,27.617,27.617,86100.0
2007-07-20 12:10:00,73.54,73.59,73.48,73.48,82900.0,27.6208,27.6395,27.5982,27.5982,82900.0
2007-07-20 12:20:00,73.48,73.63,73.48,73.54,129100.0,27.5982,27.6546,27.5982,27.6208,129100.0
2007-07-20 12:30:00,73.54,73.62,73.51,73.55,95300.0,27.6208,27.6508,27.6095,27.6245,95300.0
2007-07-20 12:40:00,73.55,73.58,73.51,73.52,75500.0,27.6245,27.6358,27.6095,27.6133,75500.0
2007-07-20 12:50:00,73.51,73.53,73.35,73.42,114200.0,27.6095,27.617,27.5494,27.5757,114200.0
2007-07-20 13:00:00,73.42,73.5,73.39,73.41,86200.0,27.5757,27.6057,27.5644,27.5719,86200.0
2007-07-20 13:10:00,73.42,73.66,73.4,73.65,87000.0,27.5757,27.6658,27.5682,27.6621,87000.0
2007-07-20 13:20:00,73.66,73.79,73.65,73.65,81700.0,27.6658,27.7147,27.6621,27.6621,81700.0
2007-07-20 13:30:00,73.67,73.75,73.63,73.73,42100.0,27.6696,27.6996,27.6546,27.6921,42100.0
2007-07-20 13:40:00,73.73,73.8,73.68,73.8,29700.0,27.6921,27.7184,27.6734,27.7184,29700.0
2007-07-20 13:50:00,73.81,73.84,73.65,73.67,68200.0,27.7222,27.7334,27.6621,27.6696,68200.0
2007-07-20 14:00:00,73.67,73.79,73.51,73.72,145400.0,27.6696,27.7147,27.6095,27.6884,145400.0
2007-07-20 14:10:00,73.68,73.8,73.64,73.72,90500.0,27.6734,27.7184,27.6583,27.6884,90500.0
2007-07-20 14:20:00,73.73,73.82,73.65,73.65,46700.0,27.6921,27.7259,27.6621,27.6621,46700.0
2007-07-20 14:30:00,73.64,73.78,73.61,73.63,40300.0,27.6583,27.7109,27.6471,27.6546,40300.0
2007-07-20 14:40:00,73.63,73.71,73.58,73.71,47100.0,27.6546,27.6846,27.6358,27.6846,47100.0
2007-07-20 14:50:00,73.7,73.77,73.64,73.74,30100.0,27.6809,27.7072,27.6583,27.6959,30100.0
2007-07-20 15:00:00,73.76,73.81,73.71,73.75,53400.0,27.7034,27.7222,27.6846,27.6996,53400.0
2007-07-20 15:10:00,73.75,73.78,73.67,73.78,32400.0,27.6996,27.7109,27.6696,27.7109,32400.0
2007-07-20 15:20:00,73.78,73.82,73.68,73.74,67800.0,27.7109,27.7259,27.6734,27.6959,67800.0
2007-07-20 15:30:00,73.76,73.76,73.58,73.58,119800.0,27.7034,27.7034,27.6358,27.6358,119800.0
2007-07-20 15:40:00,73.58,73.79,73.57,73.78,132400.0,27.6358,27.7147,27.632,27.7109,132400.0
2007-07-20 15:50:00,73.78,73.86,73.7,73.84,189500.0,27.7109,27.741,27.6809,27.7334,189500.0
2007-07-23 09:30:00,74.25,74.25,74.03,74.06,165100.0,27.8874,27.8874,27.8048,27.8161,165100.0
2007-07-23 09:40:00,74.05,74.11,73.93,73.96,183300.0,27.8123,27.8349,27.7672,27.7785,183300.0
2007-07-23 09:50:00,73.97,74.02,73.92,74.01,122200.0,27.7823,27.8011,27.7635,27.7973,122200.0
2007-07-23 10:00:00,74.0,74.04,73.76,73.79,163600.0,27.7935,27.8086,27.7034,27.7147,163600.0
2007-07-23 10:10:00,73.79,74.01,73.79,73.95,140700.0,27.7147,27.7973,27.7147,27.7748,140700.0
2007-07-23 10:20:00,73.95,74.08,73.93,74.06,82800.0,27.7748,27.8236,27.7672,27.8161,82800.0
2007-07-23 10:30:00,74.07,74.1,74.0,74.06,63300.0,27.8198,27.8311,27.7935,27.8161,63300.0
2007-07-23 10:40:00,74.06,74.09,74.0,74.03,64900.0,27.8161,27.8273,27.7935,27.8048,64900.0
2007-07-23 10:50:00,74.03,74.2,74.02,74.19,146100.0,27.8048,27.8687,27.8011,27.8649,146100.0
2007-07-23 11:00:00,74.19,74.28,74.17,74.19,72800.0,27.8649,27.8987,27.8574,27.8649,72800.0
2007-07-23 11:10:00,74.19,74.23,74.11,74.14,94100.0,27.8649,27.8799,27.8349,27.8461,94100.0
2007-07-23 11:20:00,74.15,74.2,74.1,74.16,108200.0,27.8499,27.8687,27.8311,27.8536,108200.0
2007-07-23 11:30:00,74.16,74.23,74.08,74.09,69600.0,27.8536,27.8799,27.8236,27.8273,69600.0
2007-07-23 11:40:00,74.09,74.09,74.0,74.04,99400.0,27.8273,27.8273,27.7935,27.8086,99400.0
2007-07-23 11:50:00,74.04,74.11,74.02,74.06,80400.0,27.8086,27.8349,27.8011,27.8161,80400.0
2007-07-23 12:00:00,74.07,74.21,74.03,74.17,61500.0,27.8198,27.8724,27.8048,27.8574,61500.0
2007-07-23 12:10:00,74.16,74.33,74.16,74.28,36000.0,27.8536,27.9175,27.8536,27.8987,36000.0
2007-07-23 12:20:00,74.29,74.31,74.23,74.28,28500.0,27.9025,27.91,27.8799,27.8987,28500.0
2007-07-23 12:30:00,74.28,74.33,74.24,74.32,46000.0,27.8987,27.9175,27.8837,27.9137,46000.0
2007-07-23 12:40:00,74.33,74.34,74.25,74.26,32300.0,27.9175,27.9212,27.8874,27.8912,32300.0
2007-07-23 12:50:00,74.27,74.31,74.17,74.18,40300.0,27.8949,27.91,27.8574,27.8611,40300.0
2007-07-23 13:00:00,74.19,74.28,74.19,74.26,27800.0,27.8649,27.8987,27.8649,27.8912,27800.0
2007-07-23 13:10:00,74.25,74.27,74.15,74.17,32500.0,27.8874,27.8949,27.8499,27.8574,32500.0
2007-07-23 13:20:00,74.17,74.25,74.14,74.23,26600.0,27.8574,27.8874,27.8461,27.8799,26600.0
2007-07-23 13:30:00,74.24,74.31,74.17,74.28,50800.0,27.8837,27.91,27.8574,27.8987,50800.0
2007-07-23 13:40:00,74.29,74.36,74.22,74.34,64100.0,27.9025,27.9288,27.8762,27.9212,64100.0
2007-07-23 13:50:00,74.34,74.37,74.3,74.37,38900.0,27.9212,27.9325,27.9062,27.9325,38900.0
2007-07-23 14:00:00,74.39,74.4,74.3,74.35,79100.0,27.94,27.9438,27.9062,27.925,79100.0
2007-07-23 14:10:00,74.36,74.42,74.31,74.42,107000.0,27.9288,27.9513,27.91,27.9513,107000.0
2007-07-23 14:20:00,74.42,74.55,74.42,74.53,97200.0,27.9513,28.0001,27.9513,27.9926,97200.0
2007-07-23 14:30:00,74.53,74.62,74.53,74.57,41000.0,27.9926,28.0264,27.9926,28.0076,41000.0
2007-07-23 14:40:00,74.58,74.68,74.55,74.59,96100.0,28.0114,28.0489,28.0001,28.0151,96100.0
2007-07-23 14:50:00,74.57,74.61,74.47,74.51,80100.0,28.0076,28.0226,27.9701,27.9851,80100.0
2007-07-23 15:00:00,74.52,74.54,74.4,74.51,61500.0,27.9888,27.9964,27.9438,27.9851,61500.0
2007-07-23 15:10:00,74.51,74.57,74.44,74.52,128000.0,27.9851,28.0076,27.9588,27.9888,128000.0
2007-07-23 15:20:00,74.52,74.57,74.46,74.53,69200.0,27.9888,28.0076,27.9663,27.9926,69200.0
2007-07-23 15:30:00,74.53,74.56,74.43,74.45,84000.0,27.9926,28.0039,27.955,27.9626,84000.0
2007-07-23 15:40:00,74.45,74.53,74.4,74.44,97100.0,27.9626,27.9926,27.9438,27.9588,97100.0
2007-07-23 15:50:00,74.44,74.52,74.36,74.38,160900.0,27.9588,27.9888,27.9288,27.9363,160900.0
2007-07-24 09:30:00,73.21,73.36,73.18,73.22,286700.0,27.4968,27.5532,27.4856,27.5006,286700.0
2007-07-24 09:40:00,73.19,74.15,73.11,74.15,149700.0,27.4893,27.8499,27.4593,27.8499,149700.0
2007-07-24 09:50:00,73.18,73.27,73.12,73.26,100400.0,27.4856,27.5194,27.463,27.5156,100400.0
2007-07-24 10:00:00,73.27,73.28,73.13,73.16,191000.0,27.5194,27.5231,27.4668,27.478,191000.0
2007-07-24 10:10:00,73.19,73.41,73.19,73.39,201600.0,27.4893,27.5719,27.4893,27.5644,201600.0
2007-07-24 10:20:00,73.39,73.55,73.29,73.33,203300.0,27.5644,27.6245,27.5269,27.5419,203300.0
2007-07-24 10:30:00,73.32,73.34,73.12,73.2,48700.0,27.5381,27.5457,27.463,27.4931,48700.0
2007-07-24 10:40:00,73.2,73.64,73.19,73.57,180200.0,27.4931,27.6583,27.4893,27.632,180200.0
2007-07-24 10:50:00,73.56,73.69,73.32,73.33,172300.0,27.6283,27.6771,27.5381,27.5419,172300.0
2007-07-24 11:00:00,73.31,73.32,73.22,73.24,62700.0,27.5344,27.5381,27.5006,27.5081,62700.0
2007-07-24 11:10:00,73.24,73.28,73.21,73.23,46000.0,27.5081,27.5231,27.4968,27.5043,46000.0
2007-07-24 11:20:00,73.24,73.24,73.01,73.01,185200.0,27.5081,27.5081,27.4217,27.4217,185200.0
2007-07-24 11:30:00,73.01,73.01,72.78,72.92,101500.0,27.4217,27.4217,27.3353,27.3879,101500.0
2007-07-24 11:40:00,72.9,72.93,72.74,72.77,39900.0,27.3804,27.3917,27.3203,27.3316,39900.0
2007-07-24 11:50:00,72.8,73.02,72.8,73.02,31800.0,27.3428,27.4255,27.3428,27.4255,31800.0
2007-07-24 12:00:00,73.03,73.05,72.91,73.03,43000.0,27.4292,27.4367,27.3841,27.4292,43000.0
2007-07-24 12:10:00,73.03,73.05,72.9,73.0,44900.0,27.4292,27.4367,27.3804,27.418,44900.0
2007-07-24 12:20:00,73.02,73.15,73.02,73.14,32300.0,27.4255,27.4743,27.4255,27.4705,32300.0
2007-07-24 12:30:00,73.14,73.3,73.14,73.17,53500.0,27.4705,27.5306,27.4705,27.4818,53500.0
2007-07-24 12:40:00,73.2,73.26,73.17,73.19,42300.0,27.4931,27.5156,27.4818,27.4893,42300.0
2007-07-24 12:50:00,73.18,73.3,73.18,73.25,29700.0,27.4856,27.5306,27.4856,27.5118,29700.0
2007-07-24 13:00:00,73.26,73.36,73.22,73.31,41600.0,27.5156,27.5532,27.5006,27.5344,41600.0
2007-07-24 13:10:00,73.3,73.34,73.13,73.2,57900.0,27.5306,27.5457,27.4668,27.4931,57900.0
2007-07-24 13:20:00,73.2,73.31,73.15,73.23,73000.0,27.4931,27.5344,27.4743,27.5043,73000.0
2007-07-24 13:30:00,73.23,73.31,73.19,73.23,97300.0,27.5043,27.5344,27.4893,27.5043,97300.0
2007-07-24 13:40:00,73.23,73.24,73.02,73.09,87000.0,27.5043,27.5081,27.4255,27.4518,87000.0
2007-07-24 13:50:00,73.08,73.08,72.87,72.92,125200.0,27.448,27.448,27.3691,27.3879,125200.0
2007-07-24 14:00:00,72.92,72.92,72.69,72.75,95000.0,27.3879,27.3879,27.3015,27.3241,95000.0
2007-07-24 14:10:00,72.74,72.84,72.65,72.69,72800.0,27.3203,27.3579,27.2865,27.3015,72800.0
2007-07-24 14:20:00,72.69,72.82,72.67,72.77,59300.0,27.3015,27.3503,27.294,27.3316,59300.0
2007-07-24 14:30:00,72.75,72.8,72.68,72.69,70600.0,27.3241,27.3428,27.2978,27.3015,70600.0
2007-07-24 14:40:00,72.66,72.7,72.57,72.62,101600.0,27.2903,27.3053,27.2564,27.2752,101600.0
2007-07-24 14:50:00,72.62,72.62,72.52,72.52,92100.0,27.2752,27.2752,27.2377,27.2377,92100.0
2007-07-24 15:00:00,72.51,72.52,72.27,72.3,117600.0,27.2339,27.2377,27.1438,27.155,117600.0
2007-07-24 15:10:00,72.3,72.53,72.28,72.48,115900.0,27.155,27.2414,27.1475,27.2226,115900.0
2007-07-24 15:20:00,72.48,72.53,72.26,72.34,148100.0,27.2226,27.2414,27.14,27.1701,148100.0
2007-07-24 15:30:00,72.31,72.38,72.26,72.26,119100.0,27.1588,27.1851,27.14,27.14,119100.0
2007-07-24 15:40:00,72.26,72.34,72.11,72.34,225400.0,27.14,27.1701,27.0837,27.1701,225400.0
2007-07-24 15:50:00,72.33,72.39,72.23,72.3,280400.0,27.1663,27.1888,27.1287,27.155,280400.0
2007-07-25 09:30:00,72.14,72.32,72.11,72.2,365300.0,27.0949,27.1626,27.0837,27.1175,365300.0
2007-07-25 09:40:00,72.19,72.33,72.15,72.3,150900.0,27.1137,27.1663,27.0987,27.155,150900.0
2007-07-25 09:50:00,72.31,72.41,72.29,72.37,67100.0,27.1588,27.1964,27.1513,27.1813,67100.0
2007-07-25 10:00:00,72.37,72.37,72.16,72.19,146000.0,27.1813,27.1813,27.1025,27.1137,146000.0
2007-07-25 10:10:00,72.21,72.23,72.07,72.13,91600.0,27.1212,27.1287,27.0687,27.0912,91600.0
2007-07-25 10:20:00,72.13,72.22,71.92,72.2,174900.0,27.0912,27.125,27.0123,27.1175,174900.0
2007-07-25 10:30:00,72.2,72.2,71.86,71.95,233100.0,27.1175,27.1175,26.9898,27.0236,233100.0
2007-07-25 10:40:00,71.96,72.0,71.65,71.71,219800.0,27.0273,27.0424,26.9109,26.9334,219800.0
2007-07-25 10:50:00,71.76,71.97,71.7,71.92,159100.0,26.9522,27.0311,26.9297,27.0123,159100.0
2007-07-25 11:00:00,71.93,71.95,71.72,71.84,168700.0,27.0161,27.0236,26.9372,26.9823,168700.0
2007-07-25 11:10:00,71.85,71.85,71.45,71.63,166200.0,26.986,26.986,26.8358,26.9034,166200.0
2007-07-25 11:20:00,71.63,71.78,71.51,71.62,177100.0,26.9034,26.9597,26.8583,26.8996,177100.0
2007-07-25 11:30:00,71.63,71.94,71.63,71.87,162400.0,26.9034,27.0198,26.9034,26.9935,162400.0
2007-07-25 11:40:00,71.86,72.17,71.81,72.1,133300.0,26.9898,27.1062,26.971,27.0799,133300.0
2007-07-25 11:50:00,72.08,72.14,71.92,71.96,68300.0,27.0724,27.0949,27.0123,27.0273,68300.0
2007-07-25 12:00:00,71.98,72.07,71.88,71.92,36700.0,27.0349,27.0687,26.9973,27.0123,36700.0
2007-07-25 12:10:00,71.92,71.99,71.81,71.94,49100.0,27.0123,27.0386,26.971,27.0198,49100.0
2007-07-25 12:20:00,71.91,72.03,71.9,71.96,29300.0,27.0086,27.0536,27.0048,27.0273,29300.0
2007-07-25 12:30:00,71.96,72.11,71.96,72.07,45500.0,27.0273,27.0837,27.0273,27.0687,45500.0
2007-07-25 12:40:00,72.09,72.15,71.93,72.07,60200.0,27.0762,27.0987,27.0161,27.0687,60200.0
2007-07-25 12:50:00,72.05,72.19,71.98,72.19,76500.0,27.0611,27.1137,27.0349,27.1137,76500.0
2007-07-25 13:00:00,72.2,72.27,72.08,72.08,58800.0,27.1175,27.1438,27.0724,27.0724,58800.0
2007-07-25 13:10:00,72.09,72.19,71.89,71.94,78200.0,27.0762,27.1137,27.001,27.0198,78200.0
2007-07-25 13:20:00,71.94,72.03,71.83,71.88,51700.0,27.0198,27.0536,26.9785,26.9973,51700.0
2007-07-25 13:30:00,71.87,71.95,71.76,71.88,56400.0,26.9935,27.0236,26.9522,26.9973,56400.0
2007-07-25 13:40:00,71.87,72.08,71.87,71.96,44500.0,26.9935,27.0724,26.9935,27.0273,44500.0
2007-07-25 13:50:00,71.94,72.04,71.81,71.94,81100.0,27.0198,27.0574,26.971,27.0198,81100.0
2007-07-25 14:00:00,71.93,72.03,71.81,71.89,91600.0,27.0161,27.0536,26.971,27.001,91600.0
2007-07-25 14:10:00,71.89,72.18,71.82,72.13,61700.0,27.001,27.11,26.9748,27.0912,61700.0
2007-07-25 14:20:00,72.15,72.29,72.12,72.24,88300.0,27.0987,27.1513,27.0874,27.1325,88300.0
2007-07-25 14:30:00,72.23,72.24,72.08,72.15,61600.0,27.1287,27.1325,27.0724,27.0987,61600.0
2007-07-25 14:40:00,72.15,72.38,72.11,72.31,47400.0,27.0987,27.1851,27.0837,27.1588,47400.0
2007-07-25 14:50:00,72.29,72.34,72.24,72.26,69800.0,27.1513,27.1701,27.1325,27.14,69800.0
2007-07-25 15:00:00,72.27,72.55,72.27,72.52,125700.0,27.1438,27.2489,27.1438,27.2377,125700.0
2007-07-25 15:10:00,72.52,72.7,72.52,72.63,91600.0,27.2377,27.3053,27.2377,27.279,91600.0
2007-07-25 15:20:00,72.61,72.69,72.55,72.58,59000.0,27.2715,27.3015,27.2489,27.2602,59000.0
2007-07-25 15:30:00,72.59,72.65,72.46,72.52,158900.0,27.264,27.2865,27.2151,27.2377,158900.0
2007-07-25 15:40:00,72.52,72.66,72.52,72.63,129000.0,27.2377,27.2903,27.2377,27.279,129000.0
2007-07-25 15:50:00,72.63,72.7,72.52,72.54,184000.0,27.279,27.3053,27.2377,27.2452,184000.0
2007-07-26 09:30:00,72.22,72.34,72.02,72.1,229300.0,27.125,27.1701,27.0499,27.0799,229300.0
2007-07-26 09:40:00,72.08,72.22,71.97,72.17,245700.0,27.0724,27.125,27.0311,27.1062,245700.0
2007-07-26 09:50:00,72.17,72.31,72.17,72.27,100300.0,27.1062,27.1588,27.1062,27.1438,100300.0
2007-07-26 10:00:00,72.27,72.27,71.97,72.17,200200.0,27.1438,27.1438,27.0311,27.1062,200200.0
2007-07-26 10:10:00,72.17,72.31,71.97,72.0,324700.0,27.1062,27.1588,27.0311,27.0424,324700.0
2007-07-26 10:20:00,72.0,72.05,71.77,71.85,135100.0,27.0424,27.0611,26.956,26.986,135100.0
2007-07-26 10:30:00,71.89,71.96,71.6,71.68,130000.0,27.001,27.0273,26.8921,26.9222,130000.0
2007-07-26 10:40:00,71.69,71.77,71.64,71.74,109900.0,26.9259,26.956,26.9072,26.9447,109900.0
2007-07-26 10:50:00,71.72,71.74,71.61,71.68,73300.0,26.9372,26.9447,26.8959,26.9222,73300.0
2007-07-26 11:00:00,71.67,71.67,71.11,71.24,192100.0,26.9184,26.9184,26.7081,26.7569,192100.0
2007-07-26 11:10:00,71.25,71.32,70.87,70.96,227500.0,26.7607,26.787,26.6179,26.6518,227500.0
2007-07-26 11:20:00,70.96,71.16,70.83,70.88,112700.0,26.6518,26.7269,26.6029,26.6217,112700.0
2007-07-26 11:30:00,70.88,70.98,70.57,70.95,169800.0,26.6217,26.6593,26.5053,26.648,169800.0
2007-07-26 11:40:00,70.92,71.05,70.87,70.87,58500.0,26.6367,26.6856,26.6179,26.6179,58500.0
2007-07-26 11:50:00,70.87,71.18,70.86,71.08,105500.0,26.6179,26.7344,26.6142,26.6968,105500.0
2007-07-26 12:00:00,71.1,71.16,70.96,71.04,74100.0,26.7043,26.7269,26.6518,26.6818,74100.0
2007-07-26 12:10:00,71.03,71.14,70.9,71.08,123400.0,26.678,26.7194,26.6292,26.6968,123400.0
2007-07-26 12:20:00,71.06,71.15,70.88,71.02,90700.0,26.6893,26.7231,26.6217,26.6743,90700.0
2007-07-26 12:30:00,71.01,71.1,70.75,70.84,134600.0,26.6705,26.7043,26.5729,26.6067,134600.0
2007-07-26 12:40:00,70.84,70.9,70.67,70.72,120900.0,26.6067,26.6292,26.5428,26.5616,120900.0
2007-07-26 12:50:00,70.72,71.05,70.72,70.94,118000.0,26.5616,26.6856,26.5616,26.6442,118000.0
2007-07-26 13:00:00,70.96,70.96,70.75,70.88,75000.0,26.6518,26.6518,26.5729,26.6217,75000.0
2007-07-26 13:10:00,70.87,71.15,70.83,70.96,81700.0,26.6179,26.7231,26.6029,26.6518,81700.0
2007-07-26 13:20:00,70.97,71.12,70.8,70.86,85200.0,26.6555,26.7118,26.5917,26.6142,85200.0
2007-07-26 13:30:00,70.87,70.89,70.77,70.81,86400.0,26.6179,26.6255,26.5804,26.5954,86400.0
2007-07-26 13:40:00,70.82,71.02,70.74,70.74,106000.0,26.5992,26.6743,26.5691,26.5691,106000.0
2007-07-26 13:50:00,70.74,70.86,70.51,70.53,154300.0,26.5691,26.6142,26.4827,26.4902,154300.0
2007-07-26 14:00:00,70.52,70.71,70.42,70.47,139900.0,26.4865,26.5579,26.4489,26.4677,139900.0
2007-07-26 14:10:00,70.48,70.5,70.2,70.28,164100.0,26.4715,26.479,26.3663,26.3964,164100.0
2007-07-26 14:20:00,70.29,70.36,69.78,69.96,198800.0,26.4001,26.4264,26.2086,26.2762,198800.0
2007-07-26 14:30:00,69.93,70.32,69.93,70.14,111700.0,26.2649,26.4114,26.2649,26.3438,111700.0
2007-07-26 14:40:00,70.13,70.33,69.9,69.93,128500.0,26.34,26.4151,26.2536,26.2649,128500.0
2007-07-26 14:50:00,69.92,70.55,69.86,70.28,235300.0,26.2611,26.4978,26.2386,26.3964,235300.0
2007-07-26 15:00:00,70.28,70.69,70.26,70.56,245700.0,26.3964,26.5503,26.3888,26.5015,245700.0
2007-07-26 15:10:00,70.54,70.93,70.49,70.81,250700.0,26.494,26.6405,26.4752,26.5954,250700.0
2007-07-26 15:20:00,70.82,70.99,70.64,70.66,204800.0,26.5992,26.663,26.5316,26.5391,204800.0
2007-07-26 15:30:00,70.68,70.89,70.58,70.66,150400.0,26.5466,26.6255,26.509,26.5391,150400.0
2007-07-26 15:40:00,70.65,71.0,70.55,71.0,256800.0,26.5353,26.6668,26.4978,26.6668,256800.0
2007-07-26 15:50:00,71.0,71.0,70.76,70.92,243200.0,26.6668,26.6668,26.5766,26.6367,243200.0
2007-07-27 09:30:00,70.64,70.64,70.25,70.26,165600.0,26.5316,26.5316,26.3851,26.3888,165600.0
2007-07-27 09:40:00,70.26,70.92,70.09,70.24,213600.0,26.3888,26.6367,26.325,26.3813,213600.0
2007-07-27 09:50:00,70.23,70.86,70.17,70.29,152700.0,26.3776,26.6142,26.355,26.4001,152700.0
2007-07-27 10:00:00,70.27,70.47,70.19,70.36,279100.0,26.3926,26.4677,26.3625,26.4264,279100.0
2007-07-27 10:10:00,70.33,70.69,70.33,70.65,422000.0,26.4151,26.5503,26.4151,26.5353,422000.0
2007-07-27 10:20:00,70.65,70.7,70.39,70.42,238300.0,26.5353,26.5541,26.4377,26.4489,238300.0
2007-07-27 10:30:00,70.42,70.56,70.18,70.2,216500.0,26.4489,26.5015,26.3588,26.3663,216500.0
2007-07-27 10:40:00,70.21,70.37,70.13,70.13,94200.0,26.3701,26.4302,26.34,26.34,94200.0
2007-07-27 10:50:00,70.13,70.13,69.8,69.94,213000.0,26.34,26.34,26.2161,26.2687,213000.0
2007-07-27 11:00:00,69.97,69.99,69.78,69.81,182900.0,26.2799,26.2874,26.2086,26.2198,182900.0
2007-07-27 11:10:00,69.81,69.9,69.56,69.72,274500.0,26.2198,26.2536,26.1259,26.186,274500.0
2007-07-27 11:20:00,69.72,69.8,69.54,69.64,257500.0,26.186,26.2161,26.1184,26.156,257500.0
2007-07-27 11:30:00,69.65,69.71,69.43,69.54,172800.0,26.1597,26.1823,26.0771,26.1184,172800.0
2007-07-27 11:40:00,69.53,69.66,69.43,69.52,129600.0,26.1147,26.1635,26.0771,26.1109,129600.0
2007-07-27 11:50:00,69.49,69.5,68.95,69.02,147800.0,26.0996,26.1034,25.8968,25.9231,147800.0
2007-07-27 12:00:00,68.99,69.17,68.81,69.08,263900.0,25.9118,25.9794,25.8442,25.9456,263900.0
2007-07-27 12:10:00,69.07,69.08,68.79,69.06,102600.0,25.9419,25.9456,25.8367,25.9381,102600.0
2007-07-27 12:20:00,69.08,69.28,68.96,69.25,62900.0,25.9456,26.0208,25.9006,26.0095,62900.0
2007-07-27 12:30:00,69.28,69.28,68.79,68.91,111100.0,26.0208,26.0208,25.8367,25.8818,111100.0
2007-07-27 12:40:00,68.92,69.44,68.92,69.4,80400.0,25.8856,26.0809,25.8856,26.0658,80400.0
2007-07-27 12:50:00,69.38,69.39,69.11,69.23,77500.0,26.0583,26.0621,25.9569,26.002,77500.0
2007-07-27 13:00:00,69.23,69.57,69.13,69.49,78000.0,26.002,26.1297,25.9644,26.0996,78000.0
2007-07-27 13:10:00,69.47,69.8,69.29,69.8,72000.0,26.0921,26.2161,26.0245,26.2161,72000.0
2007-07-27 13:20:00,69.8,69.8,69.54,69.59,131400.0,26.2161,26.2161,26.1184,26.1372,131400.0
2007-07-27 13:30:00,69.59,69.78,69.5,69.68,59800.0,26.1372,26.2086,26.1034,26.171,59800.0
2007-07-27 13:40:00,69.71,70.06,69.69,70.01,112100.0,26.1823,26.3137,26.1748,26.2949,112100.0
2007-07-27 13:50:00,69.97,70.2,69.96,70.18,90500.0,26.2799,26.3663,26.2762,26.3588,90500.0
2007-07-27 14:00:00,70.16,70.18,70.03,70.16,100500.0,26.3513,26.3588,26.3025,26.3513,100500.0
2007-07-27 14:10:00,70.16,70.2,69.91,70.01,189700.0,26.3513,26.3663,26.2574,26.2949,189700.0
2007-07-27 14:20:00,70.0,70.0,69.56,69.66,76500.0,26.2912,26.2912,26.1259,26.1635,76500.0
2007-07-27 14:30:00,69.63,70.05,69.6,70.03,111500.0,26.1522,26.31,26.141,26.3025,111500.0
2007-07-27 14:40:00,70.02,70.15,69.95,69.98,86200.0,26.2987,26.3475,26.2724,26.2837,86200.0
2007-07-27 14:50:00,69.98,70.22,69.89,70.09,93800.0,26.2837,26.3738,26.2499,26.325,93800.0
2007-07-27 15:00:00,70.09,70.17,69.92,70.09,110400.0,26.325,26.355,26.2611,26.325,110400.0
2007-07-27 15:10:00,70.13,70.18,69.96,70.03,104300.0,26.34,26.3588,26.2762,26.3025,104300.0
2007-07-27 15:20:00,70.03,70.1,69.9,70.03,99400.0,26.3025,26.3287,26.2536,26.3025,99400.0
2007-07-27 15:30:00,70.0,70.06,69.73,69.78,119200.0,26.2912,26.3137,26.1898,26.2086,119200.0
2007-07-27 15:40:00,69.78,69.82,69.5,69.5,224800.0,26.2086,26.2236,26.1034,26.1034,224800.0
2007-07-27 15:50:00,69.52,69.63,69.39,69.48,259700.0,26.1109,26.1522,26.0621,26.0959,259700.0
2007-07-30 09:30:00,69.55,69.84,69.55,69.57,159900.0,26.1222,26.2311,26.1222,26.1297,159900.0
2007-07-30 09:40:00,69.58,69.69,69.42,69.66,156200.0,26.1334,26.1748,26.0733,26.1635,156200.0
2007-07-30 09:50:00,69.68,69.76,69.45,69.68,146400.0,26.171,26.201,26.0846,26.171,146400.0
2007-07-30 10:00:00,69.67,69.77,69.55,69.77,163200.0,26.1672,26.2048,26.1222,26.2048,163200.0
2007-07-30 10:10:00,69.77,69.83,69.48,69.62,157000.0,26.2048,26.2273,26.0959,26.1485,157000.0
2007-07-30 10:20:00,69.62,69.74,69.6,69.68,92900.0,26.1485,26.1935,26.141,26.171,92900.0
2007-07-30 10:30:00,69.68,69.73,69.45,69.52,145700.0,26.171,26.1898,26.0846,26.1109,145700.0
2007-07-30 10:40:00,69.52,69.55,69.36,69.51,142000.0,26.1109,26.1222,26.0508,26.1071,142000.0
2007-07-30 10:50:00,69.5,69.56,69.41,69.45,80700.0,26.1034,26.1259,26.0696,26.0846,80700.0
2007-07-30 11:00:00,69.45,69.6,69.22,69.27,103500.0,26.0846,26.141,25.9982,26.017,103500.0
2007-07-30 11:10:00,69.27,69.39,69.09,69.35,83400.0,26.017,26.0621,25.9494,26.0471,83400.0
2007-07-30 11:20:00,69.35,69.44,69.19,69.26,95500.0,26.0471,26.0809,25.987,26.0133,95500.0
2007-07-30 11:30:00,69.24,69.28,69.09,69.1,75200.0,26.0057,26.0208,25.9494,25.9532,75200.0
2007-07-30 11:40:00,69.08,69.28,69.0,69.17,57700.0,25.9456,26.0208,25.9156,25.9794,57700.0
2007-07-30 11:50:00,69.17,69.28,69.12,69.2,46900.0,25.9794,26.0208,25.9607,25.9907,46900.0
2007-07-30 12:00:00,69.21,69.27,69.06,69.24,35900.0,25.9945,26.017,25.9381,26.0057,35900.0
2007-07-30 12:10:00,69.24,69.3,69.14,69.22,33800.0,26.0057,26.0283,25.9682,25.9982,33800.0
2007-07-30 12:20:00,69.22,69.29,69.17,69.22,26100.0,25.9982,26.0245,25.9794,25.9982,26100.0
2007-07-30 12:30:00,69.21,69.32,69.16,69.32,55100.0,25.9945,26.0358,25.9757,26.0358,55100.0
2007-07-30 12:40:00,69.33,69.36,69.14,69.36,63600.0,26.0395,26.0508,25.9682,26.0508,63600.0
2007-07-30 12:50:00,69.36,69.56,69.35,69.4,69700.0,26.0508,26.1259,26.0471,26.0658,69700.0
2007-07-30 13:00:00,69.4,69.51,69.37,69.46,63300.0,26.0658,26.1071,26.0546,26.0884,63300.0
2007-07-30 13:10:00,69.45,69.64,69.42,69.59,128100.0,26.0846,26.156,26.0733,26.1372,128100.0
2007-07-30 13:20:00,69.6,69.8,69.6,69.66,62100.0,26.141,26.2161,26.141,26.1635,62100.0
2007-07-30 13:30:00,69.64,69.64,69.42,69.51,46400.0,26.156,26.156,26.0733,26.1071,46400.0
2007-07-30 13:40:00,69.53,69.75,69.52,69.75,51000.0,26.1147,26.1973,26.1109,26.1973,51000.0
2007-07-30 13:50:00,69.76,69.85,69.69,69.74,81000.0,26.201,26.2348,26.1748,26.1935,81000.0
2007-07-30 14:00:00,69.74,69.8,69.65,69.76,82300.0,26.1935,26.2161,26.1597,26.201,82300.0
2007-07-30 14:10:00,69.77,69.83,69.71,69.73,48300.0,26.2048,26.2273,26.1823,26.1898,48300.0
2007-07-30 14:20:00,69.74,69.85,69.71,69.73,74100.0,26.1935,26.2348,26.1823,26.1898,74100.0
2007-07-30 14:30:00,69.73,69.76,69.63,69.76,31800.0,26.1898,26.201,26.1522,26.201,31800.0
2007-07-30 14:40:00,69.77,69.9,69.69,69.77,79500.0,26.2048,26.2536,26.1748,26.2048,79500.0
2007-07-30 14:50:00,69.77,69.8,69.67,69.8,66000.0,26.2048,26.2161,26.1672,26.2161,66000.0
2007-07-30 15:00:00,69.78,70.0,69.7,69.94,183600.0,26.2086,26.2912,26.1785,26.2687,183600.0
2007-07-30 15:10:00,69.96,69.99,69.9,69.96,93500.0,26.2762,26.2874,26.2536,26.2762,93500.0
2007-07-30 15:20:00,69.97,70.05,69.95,69.95,81300.0,26.2799,26.31,26.2724,26.2724,81300.0
2007-07-30 15:30:00,69.95,70.02,69.92,70.02,48000.0,26.2724,26.2987,26.2611,26.2987,48000.0
2007-07-30 15:40:00,70.01,70.07,69.87,69.93,119200.0,26.2949,26.3175,26.2424,26.2649,119200.0
2007-07-30 15:50:00,69.93,69.96,69.73,69.96,258200.0,26.2649,26.2762,26.1898,26.2762,258200.0
2007-07-31 09:30:00,70.02,70.15,69.9,69.91,137600.0,26.2987,26.3475,26.2536,26.2574,137600.0
2007-07-31 09:40:00,69.95,70.15,69.88,69.98,120200.0,26.2724,26.3475,26.2461,26.2837,120200.0
2007-07-31 09:50:00,69.98,70.14,69.93,70.12,77700.0,26.2837,26.3438,26.2649,26.3363,77700.0
2007-07-31 10:00:00,70.12,70.28,70.12,70.25,81400.0,26.3363,26.3964,26.3363,26.3851,81400.0
2007-07-31 10:10:00,70.24,70.29,69.93,70.04,142100.0,26.3813,26.4001,26.2649,26.3062,142100.0
2007-07-31 10:20:00,70.03,70.04,69.85,69.85,75800.0,26.3025,26.3062,26.2348,26.2348,75800.0
2007-07-31 10:30:00,69.86,70.09,69.86,69.99,57400.0,26.2386,26.325,26.2386,26.2874,57400.0
2007-07-31 10:40:00,70.0,70.0,69.77,69.85,70200.0,26.2912,26.2912,26.2048,26.2348,70200.0
2007-07-31 10:50:00,69.84,70.02,69.8,69.98,94100.0,26.2311,26.2987,26.2161,26.2837,94100.0
2007-07-31 11:00:00,69.98,70.09,69.88,70.09,91100.0,26.2837,26.325,26.2461,26.325,91100.0
2007-07-31 11:10:00,70.1,70.22,70.02,70.19,124700.0,26.3287,26.3738,26.2987,26.3625,124700.0
2007-07-31 11:20:00,70.21,70.27,70.05,70.2,142700.0,26.3701,26.3926,26.31,26.3663,142700.0
2007-07-31 11:30:00,70.21,70.38,70.16,70.32,73100.0,26.3701,26.4339,26.3513,26.4114,73100.0
2007-07-31 11:40:00,70.32,70.48,70.3,70.43,52300.0,26.4114,26.4715,26.4039,26.4527,52300.0
2007-07-31 11:50:00,70.46,70.5,70.43,70.45,83200.0,26.464,26.479,26.4527,26.4602,83200.0
2007-07-31 12:00:00,70.45,70.5,70.38,70.46,49800.0,26.4602,26.479,26.4339,26.464,49800.0
2007-07-31 12:10:00,70.46,70.55,70.42,70.43,65700.0,26.464,26.4978,26.4489,26.4527,65700.0
2007-07-31 12:20:00,70.43,70.56,70.4,70.48,98100.0,26.4527,26.5015,26.4414,26.4715,98100.0
2007-07-31 12:30:00,70.51,70.58,70.4,70.46,41100.0,26.4827,26.509,26.4414,26.464,41100.0
2007-07-31 12:40:00,70.49,70.6,70.46,70.58,57700.0,26.4752,26.5165,26.464,26.509,57700.0
2007-07-31 12:50:00,70.56,70.62,70.48,70.59,47600.0,26.5015,26.5241,26.4715,26.5128,47600.0
2007-07-31 13:00:00,70.59,70.6,70.45,70.52,59300.0,26.5128,26.5165,26.4602,26.4865,59300.0
2007-07-31 13:10:00,70.53,70.69,70.48,70.59,76200.0,26.4902,26.5503,26.4715,26.5128,76200.0
2007-07-31 13:20:00,70.61,70.67,70.48,70.48,56500.0,26.5203,26.5428,26.4715,26.4715,56500.0
2007-07-31 13:30:00,70.48,70.55,70.41,70.45,81100.0,26.4715,26.4978,26.4452,26.4602,81100.0
2007-07-31 13:40:00,70.45,70.47,70.23,70.29,108700.0,26.4602,26.4677,26.3776,26.4001,108700.0
2007-07-31 13:50:00,70.29,70.34,70.16,70.34,152600.0,26.4001,26.4189,26.3513,26.4189,152600.0
2007-07-31 14:00:00,70.33,70.47,70.33,70.36,117600.0,26.4151,26.4677,26.4151,26.4264,117600.0
2007-07-31 14:10:00,70.35,70.51,70.29,70.43,63500.0,26.4226,26.4827,26.4001,26.4527,63500.0
2007-07-31 14:20:00,70.45,70.46,70.17,70.17,188400.0,26.4602,26.464,26.355,26.355,188400.0
2007-07-31 14:30:00,70.16,70.18,69.8,69.88,245900.0,26.3513,26.3588,26.2161,26.2461,245900.0
2007-07-31 14:40:00,69.86,69.99,69.77,69.93,98800.0,26.2386,26.2874,26.2048,26.2649,98800.0
2007-07-31 14:50:00,69.92,70.01,69.8,69.92,106300.0,26.2611,26.2949,26.2161,26.2611,106300.0
2007-07-31 15:00:00,69.91,70.08,69.86,69.95,86700.0,26.2574,26.3212,26.2386,26.2724,86700.0
2007-07-31 15:10:00,69.96,70.02,69.83,69.96,67500.0,26.2762,26.2987,26.2273,26.2762,67500.0
2007-07-31 15:20:00,69.97,70.0,69.8,69.8,82800.0,26.2799,26.2912,26.2161,26.2161,82800.0
2007-07-31 15:30:00,69.79,69.88,69.71,69.71,124900.0,26.2123,26.2461,26.1823,26.1823,124900.0
2007-07-31 15:40:00,69.7,69.73,69.3,69.54,259000.0,26.1785,26.1898,26.0283,26.1184,259000.0
2007-07-31 15:50:00,69.54,69.62,69.41,69.45,250400.0,26.1184,26.1485,26.0696,26.0846,250400.0
2007-08-01 09:30:00,69.89,70.27,69.87,70.13,201800.0,26.2499,26.3926,26.2424,26.34,201800.0
2007-08-01 09:40:00,70.13,70.17,69.68,69.77,177000.0,26.34,26.355,26.171,26.2048,177000.0
2007-08-01 09:50:00,69.78,69.98,69.74,69.82,291500.0,26.2086,26.2837,26.1935,26.2236,291500.0
2007-08-01 10:00:00,69.83,70.15,69.81,70.05,295100.0,26.2273,26.3475,26.2198,26.31,295100.0
2007-08-01 10:10:00,70.05,70.33,70.05,70.25,211900.0,26.31,26.4151,26.31,26.3851,211900.0
2007-08-01 10:20:00,70.25,70.3,70.06,70.25,295100.0,26.3851,26.4039,26.3137,26.3851,295100.0
2007-08-01 10:30:00,70.25,70.31,70.0,70.05,182500.0,26.3851,26.4076,26.2912,26.31,182500.0
2007-08-01 10:40:00,70.07,70.16,69.84,69.95,132600.0,26.3175,26.3513,26.2311,26.2724,132600.0
2007-08-01 10:50:00,69.96,70.21,69.93,69.97,148600.0,26.2762,26.3701,26.2649,26.2799,148600.0
2007-08-01 11:00:00,69.95,70.0,69.78,69.92,170400.0,26.2724,26.2912,26.2086,26.2611,170400.0
2007-08-01 11:10:00,69.92,70.21,69.91,70.18,124700.0,26.2611,26.3701,26.2574,26.3588,124700.0
2007-08-01 11:20:00,70.18,70.23,69.9,69.9,70500.0,26.3588,26.3776,26.2536,26.2536,70500.0
2007-08-01 11:30:00,69.88,70.12,69.85,70.03,81900.0,26.2461,26.3363,26.2348,26.3025,81900.0
2007-08-01 11:40:00,70.03,70.03,69.8,69.82,64200.0,26.3025,26.3025,26.2161,26.2236,64200.0
2007-08-01 11:50:00,69.83,69.97,69.75,69.84,70600.0,26.2273,26.2799,26.1973,26.2311,70600.0
2007-08-01 12:00:00,69.85,69.93,69.67,69.89,66800.0,26.2348,26.2649,26.1672,26.2499,66800.0
2007-08-01 12:10:00,69.93,70.02,69.82,69.93,93000.0,26.2649,26.2987,26.2236,26.2649,93000.0
2007-08-01 12:20:00,69.95,70.01,69.69,69.72,103200.0,26.2724,26.2949,26.1748,26.186,103200.0
2007-08-01 12:30:00,69.74,69.75,69.58,69.58,76700.0,26.1935,26.1973,26.1334,26.1334,76700.0
2007-08-01 12:40:00,69.61,69.62,69.43,69.51,93400.0,26.1447,26.1485,26.0771,26.1071,93400.0
2007-08-01 12:50:00,69.51,69.54,69.27,69.51,169700.0,26.1071,26.1184,26.017,26.1071,169700.0
2007-08-01 13:00:00,69.51,69.53,69.11,69.2,183900.0,26.1071,26.1147,25.9569,25.9907,183900.0
2007-08-01 13:10:00,69.23,69.33,69.11,69.19,154300.0,26.002,26.0395,25.9569,25.987,154300.0
2007-08-01 13:20:00,69.19,69.24,68.86,68.99,196600.0,25.987,26.0057,25.863,25.9118,196600.0
2007-08-01 13:30:00,69.01,69.34,69.01,69.17,120200.0,25.9194,26.0433,25.9194,25.9794,120200.0
2007-08-01 13:40:00,69.16,69.35,69.01,69.04,90000.0,25.9757,26.0471,25.9194,25.9306,90000.0
2007-08-01 13:50:00,69.01,69.27,69.0,69.05,72700.0,25.9194,26.017,25.9156,25.9344,72700.0
2007-08-01 14:00:00,69.01,69.12,68.9,68.96,155100.0,25.9194,25.9607,25.878,25.9006,155100.0
2007-08-01 14:10:00,68.98,69.03,68.71,68.78,172200.0,25.9081,25.9269,25.8067,25.833,172200.0
2007-08-01 14:20:00,68.78,68.95,68.53,68.67,176300.0,25.833,25.8968,25.7391,25.7917,176300.0
2007-08-01 14:30:00,68.65,68.92,68.65,68.8,109200.0,25.7841,25.8856,25.7841,25.8405,109200.0
2007-08-01 14:40:00,68.78,68.92,68.66,68.86,94400.0,25.833,25.8856,25.7879,25.863,94400.0
2007-08-01 14:50:00,68.86,68.97,68.6,68.74,164300.0,25.863,25.9043,25.7654,25.8179,164300.0
2007-08-01 15:00:00,68.7,68.81,68.38,68.54,188700.0,25.8029,25.8442,25.6827,25.7428,188700.0
2007-08-01 15:10:00,68.54,68.7,68.45,68.59,158400.0,25.7428,25.8029,25.709,25.7616,158400.0
2007-08-01 15:20:00,68.58,68.61,68.34,68.53,160100.0,25.7579,25.7691,25.6677,25.7391,160100.0
2007-08-01 15:30:00,68.53,68.87,68.51,68.87,292000.0,25.7391,25.8668,25.7316,25.8668,292000.0
2007-08-01 15:40:00,68.85,69.32,68.85,69.22,287000.0,25.8593,26.0358,25.8593,25.9982,287000.0
2007-08-01 15:50:00,69.2,69.73,69.11,69.58,443100.0,25.9907,26.1898,25.9569,26.1334,443100.0
2007-08-02 09:30:00,68.97,69.12,68.97,69.12,239900.0,25.9043,25.9607,25.9043,25.9607,239900.0
2007-08-02 09:40:00,69.12,69.19,69.0,69.1,244700.0,25.9607,25.987,25.9156,25.9532,244700.0
2007-08-02 09:50:00,69.08,69.15,68.98,69.04,171700.0,25.9456,25.9719,25.9081,25.9306,171700.0
2007-08-02 10:00:00,69.04,69.04,68.64,68.66,233700.0,25.9306,25.9306,25.7804,25.7879,233700.0
2007-08-02 10:10:00,68.66,68.75,68.6,68.69,150500.0,25.7879,25.8217,25.7654,25.7992,150500.0
2007-08-02 10:20:00,68.69,68.76,68.61,68.64,305000.0,25.7992,25.8255,25.7691,25.7804,305000.0
2007-08-02 10:30:00,68.65,68.72,68.54,68.71,150700.0,25.7841,25.8104,25.7428,25.8067,150700.0
2007-08-02 10:40:00,68.7,68.72,68.5,68.55,174800.0,25.8029,25.8104,25.7278,25.7466,174800.0
2007-08-02 10:50:00,68.55,68.55,68.34,68.36,134400.0,25.7466,25.7466,25.6677,25.6752,134400.0
2007-08-02 11:00:00,68.36,68.39,68.22,68.22,176600.0,25.6752,25.6865,25.6226,25.6226,176600.0
2007-08-02 11:10:00,68.21,68.39,68.12,68.36,215100.0,25.6189,25.6865,25.5851,25.6752,215100.0
2007-08-02 11:20:00,68.37,68.52,68.32,68.47,165700.0,25.679,25.7353,25.6602,25.7165,165700.0
2007-08-02 11:30:00,68.47,68.7,68.47,68.63,168200.0,25.7165,25.8029,25.7165,25.7766,168200.0
2007-08-02 11:40:00,68.63,68.85,68.61,68.81,80800.0,25.7766,25.8593,25.7691,25.8442,80800.0
2007-08-02 11:50:00,68.81,68.98,68.8,68.92,85000.0,25.8442,25.9081,25.8405,25.8856,85000.0
2007-08-02 12:00:00,68.94,69.09,68.82,69.06,361500.0,25.8931,25.9494,25.848,25.9381,361500.0
2007-08-02 12:10:00,69.06,69.09,68.84,68.87,86000.0,25.9381,25.9494,25.8555,25.8668,86000.0
2007-08-02 12:20:00,68.85,68.98,68.81,68.95,74500.0,25.8593,25.9081,25.8442,25.8968,74500.0
2007-08-02 12:30:00,68.95,68.95,68.76,68.87,74800.0,25.8968,25.8968,25.8255,25.8668,74800.0
2007-08-02 12:40:00,68.88,68.95,68.8,68.92,121400.0,25.8705,25.8968,25.8405,25.8856,121400.0
2007-08-02 12:50:00,68.92,69.0,68.84,68.86,95100.0,25.8856,25.9156,25.8555,25.863,95100.0
2007-08-02 13:00:00,68.86,68.88,68.65,68.84,88100.0,25.863,25.8705,25.7841,25.8555,88100.0
2007-08-02 13:10:00,68.85,68.93,68.77,68.91,93000.0,25.8593,25.8893,25.8292,25.8818,93000.0
2007-08-02 13:20:00,68.91,68.91,68.63,68.7,110900.0,25.8818,25.8818,25.7766,25.8029,110900.0
2007-08-02 13:30:00,68.72,68.81,68.61,68.7,191600.0,25.8104,25.8442,25.7691,25.8029,191600.0
2007-08-02 13:40:00,68.7,68.88,68.68,68.76,57000.0,25.8029,25.8705,25.7954,25.8255,57000.0
2007-08-02 13:50:00,68.74,68.91,68.74,68.8,45500.0,25.8179,25.8818,25.8179,25.8405,45500.0
2007-08-02 14:00:00,68.8,69.01,68.77,68.85,86600.0,25.8405,25.9194,25.8292,25.8593,86600.0
2007-08-02 14:10:00,68.87,68.89,68.71,68.76,91700.0,25.8668,25.8743,25.8067,25.8255,91700.0
2007-08-02 14:20:00,68.76,68.81,68.58,68.64,264000.0,25.8255,25.8442,25.7579,25.7804,264000.0
2007-08-02 14:30:00,68.66,68.8,68.6,68.6,79100.0,25.7879,25.8405,25.7654,25.7654,79100.0
2007-08-02 14:40:00,68.58,68.73,68.53,68.7,84200.0,25.7579,25.8142,25.7391,25.8029,84200.0
2007-08-02 14:50:00,68.7,68.76,68.55,68.66,73100.0,25.8029,25.8255,25.7466,25.7879,73100.0
2007-08-02 15:00:00,68.67,68.81,68.62,68.81,85200.0,25.7917,25.8442,25.7729,25.8442,85200.0
2007-08-02 15:10:00,68.81,68.85,68.74,68.82,107200.0,25.8442,25.8593,25.8179,25.848,107200.0
2007-08-02 15:20:00,68.82,69.12,68.82,69.08,110100.0,25.848,25.9607,25.848,25.9456,110100.0
2007-08-02 15:30:00,69.07,69.09,68.92,68.97,161500.0,25.9419,25.9494,25.8856,25.9043,161500.0
2007-08-02 15:40:00,68.97,69.09,68.87,69.08,142400.0,25.9043,25.9494,25.8668,25.9456,142400.0
2007-08-02 15:50:00,69.1,69.1,68.95,69.0,169300.0,25.9532,25.9532,25.8968,25.9156,169300.0
2007-08-03 09:30:00,68.11,68.48,68.1,68.44,254600.0,25.5813,25.7203,25.5776,25.7053,254600.0
2007-08-03 09:40:00,68.45,68.48,68.26,68.27,195400.0,25.709,25.7203,25.6377,25.6414,195400.0
2007-08-03 09:50:00,68.27,68.28,68.05,68.08,179400.0,25.6414,25.6452,25.5588,25.5701,179400.0
2007-08-03 10:00:00,68.05,68.07,67.78,67.91,207100.0,25.5588,25.5663,25.4574,25.5062,207100.0
2007-08-03 10:10:00,67.9,67.95,67.78,67.79,145900.0,25.5025,25.5212,25.4574,25.4611,145900.0
2007-08-03 10:20:00,67.83,68.04,67.74,67.95,162400.0,25.4762,25.555,25.4424,25.5212,162400.0
2007-08-03 10:30:00,67.95,68.03,67.66,67.67,135700.0,25.5212,25.5513,25.4123,25.4161,135700.0
2007-08-03 10:40:00,67.67,67.71,67.55,67.61,123700.0,25.4161,25.4311,25.371,25.3935,123700.0
2007-08-03 10:50:00,67.61,67.73,67.56,67.64,163400.0,25.3935,25.4386,25.3748,25.4048,163400.0
2007-08-03 11:00:00,67.64,67.9,67.6,67.87,220500.0,25.4048,25.5025,25.3898,25.4912,220500.0
2007-08-03 11:10:00,67.85,67.94,67.67,67.7,132300.0,25.4837,25.5175,25.4161,25.4273,132300.0
2007-08-03 11:20:00,67.7,67.79,67.67,67.74,185000.0,25.4273,25.4611,25.4161,25.4424,185000.0
2007-08-03 11:30:00,67.75,67.95,67.64,67.95,138900.0,25.4461,25.5212,25.4048,25.5212,138900.0
2007-08-03 11:40:00,67.95,68.05,67.83,67.92,92300.0,25.5212,25.5588,25.4762,25.51,92300.0
2007-08-03 11:50:00,67.92,67.92,67.75,67.79,92700.0,25.51,25.51,25.4461,25.4611,92700.0
2007-08-03 12:00:00,67.77,67.9,67.75,67.89,57100.0,25.4536,25.5025,25.4461,25.4987,57100.0
2007-08-03 12:10:00,67.9,67.99,67.76,67.85,71600.0,25.5025,25.5363,25.4499,25.4837,71600.0
2007-08-03 12:20:00,67.9,67.9,67.63,67.66,66400.0,25.5025,25.5025,25.401,25.4123,66400.0
2007-08-03 12:30:00,67.63,67.74,67.57,67.66,83400.0,25.401,25.4424,25.3785,25.4123,83400.0
2007-08-03 12:40:00,67.66,67.67,67.41,67.51,116500.0,25.4123,25.4161,25.3184,25.356,116500.0
2007-08-03 12:50:00,67.51,67.55,67.34,67.46,83800.0,25.356,25.371,25.2921,25.3372,83800.0
2007-08-03 13:00:00,67.45,67.56,67.41,67.56,59400.0,25.3334,25.3748,25.3184,25.3748,59400.0
2007-08-03 13:10:00,67.54,67.62,67.47,67.47,25100.0,25.3672,25.3973,25.3409,25.3409,25100.0
2007-08-03 13:20:00,67.48,67.6,67.47,67.54,40300.0,25.3447,25.3898,25.3409,25.3672,40300.0
2007-08-03 13:30:00,67.54,67.57,67.46,67.48,52100.0,25.3672,25.3785,25.3372,25.3447,52100.0
2007-08-03 13:40:00,67.47,67.62,67.47,67.54,78900.0,25.3409,25.3973,25.3409,25.3672,78900.0
2007-08-03 13:50:00,67.55,67.84,67.54,67.73,69900.0,25.371,25.4799,25.3672,25.4386,69900.0
2007-08-03 14:00:00,67.68,67.8,67.64,67.71,100600.0,25.4198,25.4649,25.4048,25.4311,100600.0
2007-08-03 14:10:00,67.73,67.75,67.39,67.56,146500.0,25.4386,25.4461,25.3109,25.3748,146500.0
2007-08-03 14:20:00,67.53,67.7,67.12,67.19,114500.0,25.3635,25.4273,25.2095,25.2358,114500.0
2007-08-03 14:30:00,67.17,67.43,67.13,67.32,98400.0,25.2283,25.3259,25.2132,25.2846,98400.0
2007-08-03 14:40:00,67.33,67.52,67.28,67.37,117300.0,25.2884,25.3597,25.2696,25.3034,117300.0
2007-08-03 14:50:00,67.33,67.56,67.24,67.25,194000.0,25.2884,25.3748,25.2546,25.2583,194000.0
2007-08-03 15:00:00,67.26,67.27,67.02,67.13,127700.0,25.2621,25.2658,25.1719,25.2132,127700.0
2007-08-03 15:10:00,67.15,67.4,67.03,67.08,209000.0,25.2208,25.3147,25.1757,25.1945,209000.0
2007-08-03 15:20:00,67.08,67.21,66.89,66.89,244700.0,25.1945,25.2433,25.1231,25.1231,244700.0
2007-08-03 15:30:00,66.88,67.15,66.82,66.85,223300.0,25.1194,25.2208,25.0968,25.1081,223300.0
2007-08-03 15:40:00,66.86,67.05,66.74,66.75,332800.0,25.1118,25.1832,25.0668,25.0705,332800.0
2007-08-03 15:50:00,66.75,66.76,66.45,66.49,330400.0,25.0705,25.0743,24.9578,24.9729,330400.0
2007-08-06 09:30:00,67.15,67.22,66.99,67.03,403100.0,25.2208,25.2471,25.1607,25.1757,403100.0
2007-08-06 09:40:00,67.03,67.12,66.81,66.81,404100.0,25.1757,25.2095,25.0931,25.0931,404100.0
2007-08-06 09:50:00,66.81,67.12,66.67,67.12,505900.0,25.0931,25.2095,25.0405,25.2095,505900.0
2007-08-06 10:00:00,67.12,67.17,66.86,66.91,369300.0,25.2095,25.2283,25.1118,25.1306,369300.0
2007-08-06 10:10:00,66.91,66.92,66.66,66.71,412200.0,25.1306,25.1344,25.0367,25.0555,412200.0
2007-08-06 10:20:00,66.7,66.78,66.46,66.52,263100.0,25.0517,25.0818,24.9616,24.9841,263100.0
2007-08-06 10:30:00,66.52,66.83,66.49,66.75,190600.0,24.9841,25.1006,24.9729,25.0705,190600.0
2007-08-06 10:40:00,66.73,66.75,66.29,66.3,215800.0,25.063,25.0705,24.8978,24.9015,215800.0
2007-08-06 10:50:00,66.29,66.5,66.25,66.48,101900.0,24.8978,24.9766,24.8827,24.9691,101900.0
2007-08-06 11:00:00,66.49,66.52,66.33,66.47,120000.0,24.9729,24.9841,24.9128,24.9654,120000.0
2007-08-06 11:10:00,66.48,66.74,66.42,66.7,147500.0,24.9691,25.0668,24.9466,25.0517,147500.0
2007-08-06 11:20:00,66.7,66.7,66.46,66.51,111800.0,25.0517,25.0517,24.9616,24.9804,111800.0
2007-08-06 11:30:00,66.49,66.67,66.41,66.53,115200.0,24.9729,25.0405,24.9428,24.9879,115200.0
2007-08-06 11:40:00,66.55,67.09,66.5,67.06,104600.0,24.9954,25.1982,24.9766,25.187,104600.0
2007-08-06 11:50:00,67.06,67.2,66.8,67.04,214500.0,25.187,25.2395,25.0893,25.1794,214500.0
2007-08-06 12:00:00,67.04,67.05,66.73,66.81,74400.0,25.1794,25.1832,25.063,25.0931,74400.0
2007-08-06 12:10:00,66.8,66.81,66.63,66.67,54900.0,25.0893,25.0931,25.0255,25.0405,54900.0
2007-08-06 12:20:00,66.68,66.72,66.62,66.68,82600.0,25.0442,25.0593,25.0217,25.0442,82600.0
2007-08-06 12:30:00,66.68,66.84,66.68,66.8,110300.0,25.0442,25.1043,25.0442,25.0893,110300.0
2007-08-06 12:40:00,66.78,67.0,66.78,66.99,153600.0,25.0818,25.1644,25.0818,25.1607,153600.0
2007-08-06 12:50:00,66.99,67.01,66.82,66.83,108500.0,25.1607,25.1682,25.0968,25.1006,108500.0
2007-08-06 13:00:00,66.82,66.84,66.63,66.65,89900.0,25.0968,25.1043,25.0255,25.033,89900.0
2007-08-06 13:10:00,66.64,66.75,66.55,66.63,96200.0,25.0292,25.0705,24.9954,25.0255,96200.0
2007-08-06 13:20:00,66.66,66.66,66.5,66.5,91000.0,25.0367,25.0367,24.9766,24.9766,91000.0
2007-08-06 13:30:00,66.5,66.53,66.31,66.47,162900.0,24.9766,24.9879,24.9053,24.9654,162900.0
2007-08-06 13:40:00,66.47,66.48,66.21,66.24,99800.0,24.9654,24.9691,24.8677,24.879,99800.0
2007-08-06 13:50:00,66.24,66.42,66.2,66.25,84800.0,24.879,24.9466,24.864,24.8827,84800.0
2007-08-06 14:00:00,66.24,66.42,66.12,66.42,101700.0,24.879,24.9466,24.8339,24.9466,101700.0
2007-08-06 14:10:00,66.42,66.58,66.28,66.53,99800.0,24.9466,25.0067,24.894,24.9879,99800.0
2007-08-06 14:20:00,66.55,66.55,66.39,66.4,113800.0,24.9954,24.9954,24.9353,24.9391,113800.0
2007-08-06 14:30:00,66.42,66.69,66.42,66.69,56700.0,24.9466,25.048,24.9466,25.048,56700.0
2007-08-06 14:40:00,66.69,66.88,66.69,66.76,92400.0,25.048,25.1194,25.048,25.0743,92400.0
2007-08-06 14:50:00,66.76,66.88,66.6,66.79,184000.0,25.0743,25.1194,25.0142,25.0855,184000.0
2007-08-06 15:00:00,66.79,67.08,66.76,67.08,120700.0,25.0855,25.1945,25.0743,25.1945,120700.0
2007-08-06 15:10:00,67.07,67.15,67.0,67.15,141900.0,25.1907,25.2208,25.1644,25.2208,141900.0
2007-08-06 15:20:00,67.14,67.15,66.98,67.05,126800.0,25.217,25.2208,25.1569,25.1832,126800.0
2007-08-06 15:30:00,67.05,67.13,66.91,67.05,97100.0,25.1832,25.2132,25.1306,25.1832,97100.0
2007-08-06 15:40:00,67.05,67.55,67.05,67.46,187100.0,25.1832,25.371,25.1832,25.3372,187100.0
2007-08-06 15:50:00,67.46,67.54,67.32,67.44,218400.0,25.3372,25.3672,25.2846,25.3297,218400.0
2007-08-07 09:30:00,66.46,66.66,66.42,66.64,234100.0,24.9616,25.0367,24.9466,25.0292,234100.0
2007-08-07 09:40:00,66.64,66.86,66.62,66.78,279600.0,25.0292,25.1118,25.0217,25.0818,279600.0
2007-08-07 09:50:00,66.76,66.98,66.75,66.95,145700.0,25.0743,25.1569,25.0705,25.1456,145700.0
2007-08-07 10:00:00,66.91,66.95,66.76,66.85,105000.0,25.1306,25.1456,25.0743,25.1081,105000.0
2007-08-07 10:10:00,66.85,66.86,66.65,66.79,106100.0,25.1081,25.1118,25.033,25.0855,106100.0
2007-08-07 10:20:00,66.79,66.85,66.64,66.66,65300.0,25.0855,25.1081,25.0292,25.0367,65300.0
2007-08-07 10:30:00,66.67,66.92,66.66,66.77,70100.0,25.0405,25.1344,25.0367,25.078,70100.0
2007-08-07 10:40:00,66.79,66.82,66.72,66.78,71200.0,25.0855,25.0968,25.0593,25.0818,71200.0
2007-08-07 10:50:00,66.79,66.93,66.78,66.92,64200.0,25.0855,25.1381,25.0818,25.1344,64200.0
2007-08-07 11:00:00,66.9,67.13,66.87,66.91,124500.0,25.1269,25.2132,25.1156,25.1306,124500.0
2007-08-07 11:10:00,66.93,67.08,66.92,67.04,62600.0,25.1381,25.1945,25.1344,25.1794,62600.0
2007-08-07 11:20:00,67.04,67.1,66.95,67.03,51400.0,25.1794,25.202,25.1456,25.1757,51400.0
2007-08-07 11:30:00,67.02,67.28,66.95,67.22,138000.0,25.1719,25.2696,25.1456,25.2471,138000.0
2007-08-07 11:40:00,67.22,67.55,67.21,67.52,81800.0,25.2471,25.371,25.2433,25.3597,81800.0
2007-08-07 11:50:00,67.51,67.72,67.42,67.71,98700.0,25.356,25.4348,25.3222,25.4311,98700.0
2007-08-07 12:00:00,67.7,67.85,67.6,67.74,128800.0,25.4273,25.4837,25.3898,25.4424,128800.0
2007-08-07 12:10:00,67.72,67.75,67.59,67.66,63700.0,25.4348,25.4461,25.386,25.4123,63700.0
2007-08-07 12:20:00,67.69,67.72,67.55,67.63,44800.0,25.4236,25.4348,25.371,25.401,44800.0
2007-08-07 12:30:00,67.61,67.9,67.61,67.75,64900.0,25.3935,25.5025,25.3935,25.4461,64900.0
2007-08-07 12:40:00,67.75,67.77,67.55,67.67,45900.0,25.4461,25.4536,25.371,25.4161,45900.0
2007-08-07 12:50:00,67.67,67.8,67.62,67.7,28900.0,25.4161,25.4649,25.3973,25.4273,28900.0
2007-08-07 13:00:00,67.71,67.81,67.67,67.74,29800.0,25.4311,25.4686,25.4161,25.4424,29800.0
2007-08-07 13:10:00,67.73,67.8,67.57,67.69,43800.0,25.4386,25.4649,25.3785,25.4236,43800.0
2007-08-07 13:20:00,67.69,67.84,67.66,67.79,87100.0,25.4236,25.4799,25.4123,25.4611,87100.0
2007-08-07 13:30:00,67.77,67.78,67.71,67.74,25600.0,25.4536,25.4574,25.4311,25.4424,25600.0
2007-08-07 13:40:00,67.74,67.99,67.73,67.99,89600.0,25.4424,25.5363,25.4386,25.5363,89600.0
2007-08-07 13:50:00,67.98,67.99,67.81,67.91,174700.0,25.5325,25.5363,25.4686,25.5062,174700.0
2007-08-07 14:00:00,67.92,67.94,67.79,67.8,44200.0,25.51,25.5175,25.4611,25.4649,44200.0
2007-08-07 14:10:00,67.78,67.87,67.25,67.27,145800.0,25.4574,25.4912,25.2583,25.2658,145800.0
2007-08-07 14:20:00,67.27,67.66,67.27,67.33,170200.0,25.2658,25.4123,25.2658,25.2884,170200.0
2007-08-07 14:30:00,67.33,67.52,67.13,67.33,171200.0,25.2884,25.3597,25.2132,25.2884,171200.0
2007-08-07 14:40:00,67.37,67.82,67.22,67.78,331500.0,25.3034,25.4724,25.2471,25.4574,331500.0
2007-08-07 14:50:00,67.77,68.19,67.63,68.15,191800.0,25.4536,25.6114,25.401,25.5963,191800.0
2007-08-07 15:00:00,68.14,68.43,68.08,68.19,318600.0,25.5926,25.7015,25.5701,25.6114,318600.0
2007-08-07 15:10:00,68.18,68.19,67.87,67.95,149700.0,25.6076,25.6114,25.4912,25.5212,149700.0
2007-08-07 15:20:00,67.97,68.1,67.82,68.09,135000.0,25.5287,25.5776,25.4724,25.5738,135000.0
2007-08-07 15:30:00,68.09,68.45,68.08,68.27,181100.0,25.5738,25.709,25.5701,25.6414,181100.0
2007-08-07 15:40:00,68.27,68.33,68.15,68.29,322800.0,25.6414,25.664,25.5963,25.6489,322800.0
2007-08-07 15:50:00,68.3,68.5,67.97,68.1,306000.0,25.6527,25.7278,25.5287,25.5776,306000.0
2007-08-08 09:30:00,67.19,67.33,67.13,67.24,226900.0,25.4765,25.5296,25.4537,25.4954,226900.0
2007-08-08 09:40:00,67.24,67.34,67.14,67.27,251300.0,25.4954,25.5333,25.4575,25.5068,251300.0
2007-08-08 09:50:00,67.28,67.36,67.25,67.31,217400.0,25.5106,25.5409,25.4992,25.522,217400.0
2007-08-08 10:00:00,67.31,67.4,67.24,67.38,163800.0,25.522,25.5561,25.4954,25.5485,163800.0
2007-08-08 10:10:00,67.36,67.42,67.27,67.41,208300.0,25.5409,25.5637,25.5068,25.5599,208300.0
2007-08-08 10:20:00,67.41,67.54,67.4,67.54,267500.0,25.5599,25.6092,25.5561,25.6092,267500.0
2007-08-08 10:30:00,67.53,67.93,67.53,67.92,917600.0,25.6054,25.7571,25.6054,25.7533,917600.0
2007-08-08 10:40:00,67.92,68.06,67.87,68.04,173000.0,25.7533,25.8063,25.7343,25.7988,173000.0
2007-08-08 10:50:00,68.05,68.25,68.02,68.23,164400.0,25.8026,25.8784,25.7912,25.8708,164400.0
2007-08-08 11:00:00,68.22,68.54,68.2,68.52,200800.0,25.867,25.9883,25.8594,25.9808,200800.0
2007-08-08 11:10:00,68.53,68.61,68.36,68.45,224700.0,25.9846,26.0149,25.9201,25.9542,224700.0
2007-08-08 11:20:00,68.41,68.5,68.39,68.44,107000.0,25.9391,25.9732,25.9315,25.9504,107000.0
2007-08-08 11:30:00,68.43,68.45,68.21,68.22,104900.0,25.9466,25.9542,25.8632,25.867,104900.0
2007-08-08 11:40:00,68.22,68.27,68.11,68.26,78900.0,25.867,25.886,25.8253,25.8822,78900.0
2007-08-08 11:50:00,68.26,68.27,68.11,68.16,68300.0,25.8822,25.886,25.8253,25.8443,68300.0
2007-08-08 12:00:00,68.16,68.2,67.97,68.03,159200.0,25.8443,25.8594,25.7722,25.795,159200.0
2007-08-08 12:10:00,68.04,68.14,67.94,68.14,91100.0,25.7988,25.8367,25.7608,25.8367,91100.0
2007-08-08 12:20:00,68.14,68.22,68.09,68.17,58900.0,25.8367,25.867,25.8177,25.8481,58900.0
2007-08-08 12:30:00,68.16,68.33,68.14,68.33,61500.0,25.8443,25.9087,25.8367,25.9087,61500.0
2007-08-08 12:40:00,68.33,68.42,68.29,68.41,41300.0,25.9087,25.9428,25.8936,25.9391,41300.0
2007-08-08 12:50:00,68.39,68.44,68.29,68.37,36400.0,25.9315,25.9504,25.8936,25.9239,36400.0
2007-08-08 13:00:00,68.35,68.38,68.22,68.25,34100.0,25.9163,25.9277,25.867,25.8784,34100.0
2007-08-08 13:10:00,68.22,68.46,68.17,68.31,52000.0,25.867,25.958,25.8481,25.9011,52000.0
2007-08-08 13:20:00,68.32,68.39,68.25,68.27,30600.0,25.9049,25.9315,25.8784,25.886,30600.0
2007-08-08 13:30:00,68.32,68.5,68.32,68.48,48000.0,25.9049,25.9732,25.9049,25.9656,48000.0
2007-08-08 13:40:00,68.45,68.53,68.38,68.5,42000.0,25.9542,25.9846,25.9277,25.9732,42000.0
2007-08-08 13:50:00,68.48,68.51,68.4,68.44,19700.0,25.9656,25.977,25.9353,25.9504,19700.0
2007-08-08 14:00:00,68.45,68.49,68.25,68.39,30100.0,25.9542,25.9694,25.8784,25.9315,30100.0
2007-08-08 14:10:00,68.37,68.56,68.32,68.45,40700.0,25.9239,25.9959,25.9049,25.9542,40700.0
2007-08-08 14:20:00,68.45,68.71,68.37,68.6,66600.0,25.9542,26.0528,25.9239,26.0111,66600.0
2007-08-08 14:30:00,68.61,68.63,68.42,68.43,46200.0,26.0149,26.0225,25.9428,25.9466,46200.0
2007-08-08 14:40:00,68.4,68.48,68.29,68.32,80700.0,25.9353,25.9656,25.8936,25.9049,80700.0
2007-08-08 14:50:00,68.29,68.47,68.15,68.19,78000.0,25.8936,25.9618,25.8405,25.8556,78000.0
2007-08-08 15:00:00,68.19,68.29,67.95,67.95,106500.0,25.8556,25.8936,25.7646,25.7646,106500.0
2007-08-08 15:10:00,67.95,68.15,67.95,68.08,162800.0,25.7646,25.8405,25.7646,25.8139,162800.0
2007-08-08 15:20:00,68.04,68.18,67.58,67.89,159300.0,25.7988,25.8518,25.6243,25.7419,159300.0
2007-08-08 15:30:00,67.87,67.97,67.68,67.84,212300.0,25.7343,25.7722,25.6623,25.7229,212300.0
2007-08-08 15:40:00,67.85,67.95,67.65,67.89,191900.0,25.7267,25.7646,25.6509,25.7419,191900.0
2007-08-08 15:50:00,67.85,68.2,67.77,68.14,157400.0,25.7267,25.8594,25.6964,25.8367,157400.0
2007-08-09 09:30:00,66.28,66.35,66.06,66.35,206700.0,25.1314,25.158,25.048,25.158,206700.0
2007-08-09 09:40:00,66.35,66.55,66.29,66.55,218700.0,25.158,25.2338,25.1352,25.2338,218700.0
2007-08-09 09:50:00,66.56,66.64,66.4,66.55,139300.0,25.2376,25.2679,25.1769,25.2338,139300.0
2007-08-09 10:00:00,66.54,66.55,66.29,66.31,247700.0,25.23,25.2338,25.1352,25.1428,247700.0
2007-08-09 10:10:00,66.29,66.5,66.24,66.47,192800.0,25.1352,25.2148,25.1163,25.2035,192800.0
2007-08-09 10:20:00,66.49,66.59,66.38,66.59,252400.0,25.211,25.249,25.1693,25.249,252400.0
2007-08-09 10:30:00,66.59,66.78,66.52,66.55,266000.0,25.249,25.321,25.2224,25.2338,266000.0
2007-08-09 10:40:00,66.57,66.63,66.25,66.35,207800.0,25.2414,25.2641,25.12,25.158,207800.0
2007-08-09 10:50:00,66.35,66.48,66.2,66.28,169500.0,25.158,25.2073,25.1011,25.1314,169500.0
2007-08-09 11:00:00,66.28,66.41,66.22,66.28,217200.0,25.1314,25.1807,25.1087,25.1314,217200.0
2007-08-09 11:10:00,66.27,66.4,66.12,66.16,269900.0,25.1276,25.1769,25.0708,25.0859,269900.0
2007-08-09 11:20:00,66.14,66.37,66.11,66.25,214900.0,25.0783,25.1655,25.067,25.12,214900.0
2007-08-09 11:30:00,66.27,66.53,66.23,66.44,117800.0,25.1276,25.2262,25.1125,25.1921,117800.0
2007-08-09 11:40:00,66.42,66.5,66.32,66.35,91700.0,25.1845,25.2148,25.1466,25.158,91700.0
2007-08-09 11:50:00,66.33,66.35,66.15,66.32,128500.0,25.1504,25.158,25.0821,25.1466,128500.0
2007-08-09 12:00:00,66.32,66.42,66.15,66.33,72700.0,25.1466,25.1845,25.0821,25.1504,72700.0
2007-08-09 12:10:00,66.32,66.46,66.28,66.44,65100.0,25.1466,25.1997,25.1314,25.1921,65100.0
2007-08-09 12:20:00,66.43,66.56,66.38,66.53,74700.0,25.1883,25.2376,25.1693,25.2262,74700.0
2007-08-09 12:30:00,66.51,66.53,66.27,66.27,69600.0,25.2186,25.2262,25.1276,25.1276,69600.0
2007-08-09 12:40:00,66.27,66.33,66.22,66.25,58800.0,25.1276,25.1504,25.1087,25.12,58800.0
2007-08-09 12:50:00,66.25,66.28,66.11,66.19,137400.0,25.12,25.1314,25.067,25.0973,137400.0
2007-08-09 13:00:00,66.16,66.22,66.0,66.15,90300.0,25.0859,25.1087,25.0253,25.0821,90300.0
2007-08-09 13:10:00,66.15,66.19,65.91,65.96,109200.0,25.0821,25.0973,24.9911,25.0101,109200.0
2007-08-09 13:20:00,65.98,66.19,65.95,66.18,75900.0,25.0177,25.0973,25.0063,25.0935,75900.0
2007-08-09 13:30:00,66.2,66.35,66.17,66.35,55200.0,25.1011,25.158,25.0897,25.158,55200.0
2007-08-09 13:40:00,66.36,66.52,66.26,66.44,79900.0,25.1618,25.2224,25.1238,25.1921,79900.0
2007-08-09 13:50:00,66.42,66.55,66.36,66.48,60500.0,25.1845,25.2338,25.1618,25.2073,60500.0
2007-08-09 14:00:00,66.42,66.44,66.16,66.26,62200.0,25.1845,25.1921,25.0859,25.1238,62200.0
2007-08-09 14:10:00,66.24,66.3,66.12,66.26,82500.0,25.1163,25.139,25.0708,25.1238,82500.0
2007-08-09 14:20:00,66.26,66.32,66.06,66.07,79600.0,25.1238,25.1466,25.048,25.0518,79600.0
2007-08-09 14:30:00,66.07,66.12,65.64,65.95,151200.0,25.0518,25.0708,24.8888,25.0063,151200.0
2007-08-09 14:40:00,65.95,66.18,65.78,66.06,124800.0,25.0063,25.0935,24.9418,25.048,124800.0
2007-08-09 14:50:00,66.04,66.07,65.84,65.85,96600.0,25.0404,25.0518,24.9646,24.9684,96600.0
2007-08-09 15:00:00,65.8,65.98,65.72,65.9,163000.0,24.9494,25.0177,24.9191,24.9873,163000.0
2007-08-09 15:10:00,65.9,66.2,65.85,66.02,167300.0,24.9873,25.1011,24.9684,25.0328,167300.0
2007-08-09 15:20:00,66.0,66.13,65.83,65.86,198000.0,25.0253,25.0745,24.9608,24.9722,198000.0
2007-08-09 15:30:00,65.88,65.94,65.67,65.73,202100.0,24.9798,25.0025,24.9001,24.9229,202100.0
2007-08-09 15:40:00,65.74,65.88,65.63,65.8,219900.0,24.9267,24.9798,24.885,24.9494,219900.0
2007-08-09 15:50:00,65.82,65.92,65.5,65.63,386100.0,24.957,24.9949,24.8357,24.885,386100.0
2007-08-10 09:30:00,64.86,65.11,64.81,64.85,279000.0,24.593,24.6878,24.574,24.5892,279000.0
2007-08-10 09:40:00,64.88,65.05,64.76,64.97,235300.0,24.6006,24.665,24.5551,24.6347,235300.0
2007-08-10 09:50:00,64.97,65.28,64.9,65.27,181000.0,24.6347,24.7523,24.6082,24.7485,181000.0
2007-08-10 10:00:00,65.26,65.3,65.02,65.13,206400.0,24.7447,24.7598,24.6537,24.6954,206400.0
2007-08-10 10:10:00,65.13,65.28,65.09,65.13,116600.0,24.6954,24.7523,24.6802,24.6954,116600.0
2007-08-10 10:20:00,65.13,65.28,64.89,64.98,125600.0,24.6954,24.7523,24.6044,24.6385,125600.0
2007-08-10 10:30:00,64.97,65.08,64.75,64.78,91300.0,24.6347,24.6764,24.5513,24.5627,91300.0
2007-08-10 10:40:00,64.78,64.93,64.75,64.81,178200.0,24.5627,24.6195,24.5513,24.574,178200.0
2007-08-10 10:50:00,64.81,64.81,64.53,64.6,173600.0,24.574,24.574,24.4679,24.4944,173600.0
2007-08-10 11:00:00,64.58,64.83,64.51,64.67,203500.0,24.4868,24.5816,24.4603,24.521,203500.0
2007-08-10 11:10:00,64.69,64.85,64.6,64.73,132600.0,24.5285,24.5892,24.4944,24.5437,132600.0
2007-08-10 11:20:00,64.73,64.76,64.38,64.41,168700.0,24.5437,24.5551,24.411,24.4224,168700.0
2007-08-10 11:30:00,64.41,64.47,64.08,64.21,128100.0,24.4224,24.4451,24.2972,24.3465,128100.0
2007-08-10 11:40:00,64.2,64.53,64.14,64.47,83700.0,24.3427,24.4679,24.32,24.4451,83700.0
2007-08-10 11:50:00,64.48,64.81,64.41,64.73,103000.0,24.4489,24.574,24.4224,24.5437,103000.0
2007-08-10 12:00:00,64.74,64.95,64.54,64.89,129500.0,24.5475,24.6271,24.4717,24.6044,129500.0
2007-08-10 12:10:00,64.9,65.19,64.75,65.12,88400.0,24.6082,24.7181,24.5513,24.6916,88400.0
2007-08-10 12:20:00,65.14,65.35,64.98,64.98,107900.0,24.6992,24.7788,24.6385,24.6385,107900.0
2007-08-10 12:30:00,65.0,65.17,64.81,65.06,103000.0,24.6461,24.7105,24.574,24.6688,103000.0
2007-08-10 12:40:00,65.04,65.06,64.81,64.9,88200.0,24.6613,24.6688,24.574,24.6082,88200.0
2007-08-10 12:50:00,64.91,65.07,64.85,64.88,83300.0,24.612,24.6726,24.5892,24.6006,83300.0
2007-08-10 13:00:00,64.93,65.15,64.91,65.15,69400.0,24.6195,24.703,24.612,24.703,69400.0
2007-08-10 13:10:00,65.15,65.31,65.05,65.26,61200.0,24.703,24.7636,24.665,24.7447,61200.0
2007-08-10 13:20:00,65.27,65.35,65.15,65.15,52900.0,24.7485,24.7788,24.703,24.703,52900.0
2007-08-10 13:30:00,65.2,65.25,65.05,65.08,48300.0,24.7219,24.7409,24.665,24.6764,48300.0
2007-08-10 13:40:00,65.07,65.18,64.77,64.81,54600.0,24.6726,24.7143,24.5589,24.574,54600.0
2007-08-10 13:50:00,64.79,64.94,64.67,64.9,103500.0,24.5665,24.6233,24.521,24.6082,103500.0
2007-08-10 14:00:00,64.94,65.13,64.85,65.01,47800.0,24.6233,24.6954,24.5892,24.6499,47800.0
2007-08-10 14:10:00,65.03,65.13,64.88,65.07,48600.0,24.6575,24.6954,24.6006,24.6726,48600.0
2007-08-10 14:20:00,65.08,65.32,65.05,65.05,74100.0,24.6764,24.7674,24.665,24.665,74100.0
2007-08-10 14:30:00,65.04,65.06,64.69,64.71,122600.0,24.6613,24.6688,24.5285,24.5361,122600.0
2007-08-10 14:40:00,64.73,65.07,64.72,64.85,145200.0,24.5437,24.6726,24.5399,24.5892,145200.0
2007-08-10 14:50:00,64.82,64.91,64.66,64.81,108600.0,24.5778,24.612,24.5172,24.574,108600.0
2007-08-10 15:00:00,64.84,65.14,64.81,65.09,139200.0,24.5854,24.6992,24.574,24.6802,139200.0
2007-08-10 15:10:00,65.1,65.12,64.83,64.84,89700.0,24.684,24.6916,24.5816,24.5854,89700.0
2007-08-10 15:20:00,64.83,65.34,64.76,65.29,142600.0,24.5816,24.775,24.5551,24.756,142600.0
2007-08-10 15:30:00,65.21,65.45,65.11,65.29,156300.0,24.7257,24.8167,24.6878,24.756,156300.0
2007-08-10 15:40:00,65.28,65.37,65.14,65.22,194400.0,24.7523,24.7864,24.6992,24.7295,194400.0
2007-08-10 15:50:00,65.2,65.44,65.15,65.21,160700.0,24.7219,24.8129,24.703,24.7257,160700.0
2007-08-13 09:30:00,65.94,66.07,65.78,65.84,274100.0,25.0025,25.0518,24.9418,24.9646,274100.0
2007-08-13 09:40:00,65.84,65.86,65.66,65.73,203800.0,24.9646,24.9722,24.8963,24.9229,203800.0
2007-08-13 09:50:00,65.74,65.76,65.48,65.54,169700.0,24.9267,24.9343,24.8281,24.8508,169700.0
2007-08-13 10:00:00,65.53,65.85,65.52,65.77,247900.0,24.847,24.9684,24.8433,24.938,247900.0
2007-08-13 10:10:00,65.78,65.93,65.68,65.79,168900.0,24.9418,24.9987,24.9039,24.9456,168900.0
2007-08-13 10:20:00,65.81,65.95,65.79,65.9,108300.0,24.9532,25.0063,24.9456,24.9873,108300.0
2007-08-13 10:30:00,65.91,65.91,65.76,65.89,85500.0,24.9911,24.9911,24.9343,24.9835,85500.0
2007-08-13 10:40:00,65.9,66.18,65.83,66.18,85100.0,24.9873,25.0935,24.9608,25.0935,85100.0
2007-08-13 10:50:00,66.16,66.23,65.86,65.91,156100.0,25.0859,25.1125,24.9722,24.9911,156100.0
2007-08-13 11:00:00,65.92,66.0,65.7,65.7,87600.0,24.9949,25.0253,24.9115,24.9115,87600.0
2007-08-13 11:10:00,65.71,65.88,65.7,65.81,92700.0,24.9153,24.9798,24.9115,24.9532,92700.0
2007-08-13 11:20:00,65.79,65.99,65.78,65.89,98300.0,24.9456,25.0215,24.9418,24.9835,98300.0
2007-08-13 11:30:00,65.89,66.03,65.82,65.83,101400.0,24.9835,25.0366,24.957,24.9608,101400.0
2007-08-13 11:40:00,65.83,65.89,65.58,65.66,127000.0,24.9608,24.9835,24.866,24.8963,127000.0
2007-08-13 11:50:00,65.66,65.7,65.53,65.7,30100.0,24.8963,24.9115,24.847,24.9115,30100.0
2007-08-13 12:00:00,65.69,65.81,65.65,65.78,49900.0,24.9077,24.9532,24.8925,24.9418,49900.0
2007-08-13 12:10:00,65.77,65.8,65.68,65.69,13900.0,24.938,24.9494,24.9039,24.9077,13900.0
2007-08-13 12:20:00,65.67,65.69,65.55,65.57,25000.0,24.9001,24.9077,24.8546,24.8622,25000.0
2007-08-13 12:30:00,65.54,65.65,65.5,65.61,42900.0,24.8508,24.8925,24.8357,24.8774,42900.0
2007-08-13 12:40:00,65.6,65.65,65.51,65.61,41600.0,24.8736,24.8925,24.8395,24.8774,41600.0
2007-08-13 12:50:00,65.6,65.72,65.57,65.63,49200.0,24.8736,24.9191,24.8622,24.885,49200.0
2007-08-13 13:00:00,65.63,65.72,65.57,65.66,47000.0,24.885,24.9191,24.8622,24.8963,47000.0
2007-08-13 13:10:00,65.64,65.69,65.6,65.61,47800.0,24.8888,24.9077,24.8736,24.8774,47800.0
2007-08-13 13:20:00,65.61,65.61,65.4,65.44,67400.0,24.8774,24.8774,24.7978,24.8129,67400.0
2007-08-13 13:30:00,65.44,65.54,65.36,65.53,78400.0,24.8129,24.8508,24.7826,24.847,78400.0
2007-08-13 13:40:00,65.53,65.61,65.5,65.51,27400.0,24.847,24.8774,24.8357,24.8395,27400.0
2007-08-13 13:50:00,65.51,65.72,65.49,65.68,44300.0,24.8395,24.9191,24.8319,24.9039,44300.0
2007-08-13 14:00:00,65.68,65.75,65.6,65.66,57400.0,24.9039,24.9305,24.8736,24.8963,57400.0
2007-08-13 14:10:00,65.66,65.7,65.6,65.65,30300.0,24.8963,24.9115,24.8736,24.8925,30300.0
2007-08-13 14:20:00,65.67,65.86,65.66,65.79,95300.0,24.9001,24.9722,24.8963,24.9456,95300.0
2007-08-13 14:30:00,65.79,65.89,65.72,65.85,48000.0,24.9456,24.9835,24.9191,24.9684,48000.0
2007-08-13 14:40:00,65.84,65.87,65.74,65.8,52600.0,24.9646,24.976,24.9267,24.9494,52600.0
2007-08-13 14:50:00,65.8,65.88,65.64,65.65,99100.0,24.9494,24.9798,24.8888,24.8925,99100.0
2007-08-13 15:00:00,65.67,65.75,65.6,65.66,66100.0,24.9001,24.9305,24.8736,24.8963,66100.0
2007-08-13 15:10:00,65.68,65.77,65.5,65.57,76100.0,24.9039,24.938,24.8357,24.8622,76100.0
2007-08-13 15:20:00,65.56,65.6,65.4,65.6,88900.0,24.8584,24.8736,24.7978,24.8736,88900.0
2007-08-13 15:30:00,65.62,65.74,65.48,65.65,142000.0,24.8812,24.9267,24.8281,24.8925,142000.0
2007-08-13 15:40:00,65.64,65.76,65.44,65.49,121100.0,24.8888,24.9343,24.8129,24.8319,121100.0
2007-08-13 15:50:00,65.5,65.58,65.32,65.47,229500.0,24.8357,24.866,24.7674,24.8243,229500.0
2007-08-14 09:30:00,65.83,65.95,65.68,65.79,150400.0,24.9608,25.0063,24.9039,24.9456,150400.0
2007-08-14 09:40:00,65.78,65.85,65.66,65.76,131400.0,24.9418,24.9684,24.8963,24.9343,131400.0
2007-08-14 09:50:00,65.78,65.78,65.59,65.67,128000.0,24.9418,24.9418,24.8698,24.9001,128000.0
2007-08-14 10:00:00,65.67,65.71,65.5,65.51,78100.0,24.9001,24.9153,24.8357,24.8395,78100.0
2007-08-14 10:10:00,65.52,65.64,65.41,65.56,141900.0,24.8433,24.8888,24.8015,24.8584,141900.0
2007-08-14 10:20:00,65.56,65.63,65.33,65.42,229700.0,24.8584,24.885,24.7712,24.8053,229700.0
2007-08-14 10:30:00,65.42,65.5,65.28,65.35,128200.0,24.8053,24.8357,24.7523,24.7788,128200.0
2007-08-14 10:40:00,65.34,65.42,65.23,65.42,74500.0,24.775,24.8053,24.7333,24.8053,74500.0
2007-08-14 10:50:00,65.45,65.46,65.02,65.1,130100.0,24.8167,24.8205,24.6537,24.684,130100.0
2007-08-14 11:00:00,65.1,65.1,64.62,64.62,175400.0,24.684,24.684,24.502,24.502,175400.0
2007-08-14 11:10:00,64.66,64.79,64.54,64.76,204400.0,24.5172,24.5665,24.4717,24.5551,204400.0
2007-08-14 11:20:00,64.77,64.8,64.58,64.69,105800.0,24.5589,24.5703,24.4868,24.5285,105800.0
2007-08-14 11:30:00,64.71,64.85,64.65,64.71,78000.0,24.5361,24.5892,24.5134,24.5361,78000.0
2007-08-14 11:40:00,64.71,64.85,64.66,64.8,40100.0,24.5361,24.5892,24.5172,24.5703,40100.0
2007-08-14 11:50:00,64.81,65.18,64.77,65.02,71400.0,24.574,24.7143,24.5589,24.6537,71400.0
2007-08-14 12:00:00,65.04,65.1,64.87,64.97,50000.0,24.6613,24.684,24.5968,24.6347,50000.0
2007-08-14 12:10:00,64.97,65.18,64.97,65.17,24800.0,24.6347,24.7143,24.6347,24.7105,24800.0
2007-08-14 12:20:00,65.16,65.19,64.97,65.11,75600.0,24.7068,24.7181,24.6347,24.6878,75600.0
2007-08-14 12:30:00,65.11,65.14,64.98,65.08,53500.0,24.6878,24.6992,24.6385,24.6764,53500.0
2007-08-14 12:40:00,65.02,65.08,64.84,65.01,45800.0,24.6537,24.6764,24.5854,24.6499,45800.0
2007-08-14 12:50:00,65.01,65.15,64.99,65.12,23300.0,24.6499,24.703,24.6423,24.6916,23300.0
2007-08-14 13:00:00,65.14,65.22,65.02,65.2,45200.0,24.6992,24.7295,24.6537,24.7219,45200.0
2007-08-14 13:10:00,65.18,65.22,64.97,65.04,80300.0,24.7143,24.7295,24.6347,24.6613,80300.0
2007-08-14 13:20:00,65.03,65.06,64.96,65.0,29800.0,24.6575,24.6688,24.6309,24.6461,29800.0
2007-08-14 13:30:00,65.01,65.22,64.94,65.22,48300.0,24.6499,24.7295,24.6233,24.7295,48300.0
2007-08-14 13:40:00,65.2,65.2,64.94,65.0,63400.0,24.7219,24.7219,24.6233,24.6461,63400.0
2007-08-14 13:50:00,65.01,65.03,64.66,64.85,78200.0,24.6499,24.6575,24.5172,24.5892,78200.0
2007-08-14 14:00:00,64.84,64.85,64.67,64.67,63200.0,24.5854,24.5892,24.521,24.521,63200.0
2007-08-14 14:10:00,64.69,64.96,64.69,64.96,87400.0,24.5285,24.6309,24.5285,24.6309,87400.0
2007-08-14 14:20:00,64.97,65.0,64.81,64.89,53200.0,24.6347,24.6461,24.574,24.6044,53200.0
2007-08-14 14:30:00,64.84,64.89,64.66,64.8,89100.0,24.5854,24.6044,24.5172,24.5703,89100.0
2007-08-14 14:40:00,64.78,64.84,64.64,64.71,48300.0,24.5627,24.5854,24.5096,24.5361,48300.0
2007-08-14 14:50:00,64.7,64.72,64.61,64.68,62300.0,24.5323,24.5399,24.4982,24.5248,62300.0
2007-08-14 15:00:00,64.76,64.94,64.69,64.85,93400.0,24.5551,24.6233,24.5285,24.5892,93400.0
2007-08-14 15:10:00,64.82,64.96,64.77,64.86,60300.0,24.5778,24.6309,24.5589,24.593,60300.0
2007-08-14 15:20:00,64.89,65.11,64.85,64.94,100000.0,24.6044,24.6878,24.5892,24.6233,100000.0
2007-08-14 15:30:00,64.94,64.94,64.71,64.81,92800.0,24.6233,24.6233,24.5361,24.574,92800.0
2007-08-14 15:40:00,64.82,64.89,64.7,64.85,105400.0,24.5778,24.6044,24.5323,24.5892,105400.0
2007-08-14 15:50:00,64.85,64.86,64.6,64.75,170600.0,24.5892,24.593,24.4944,24.5513,170600.0
2007-08-15 09:30:00,63.9,63.98,63.73,63.73,353500.0,24.229,24.2593,24.1645,24.1645,353500.0
2007-08-15 09:40:00,63.75,63.92,63.63,63.89,269100.0,24.1721,24.2366,24.1266,24.2252,269100.0
2007-08-15 09:50:00,63.88,64.25,63.72,63.94,430700.0,24.2214,24.3617,24.1607,24.2442,430700.0
2007-08-15 10:00:00,63.94,64.06,63.81,63.99,244000.0,24.2442,24.2897,24.1949,24.2631,244000.0
2007-08-15 10:10:00,64.0,64.1,63.88,63.97,229200.0,24.2669,24.3048,24.2214,24.2555,229200.0
2007-08-15 10:20:00,63.97,64.46,63.97,64.43,277600.0,24.2555,24.4413,24.2555,24.43,277600.0
2007-08-15 10:30:00,64.43,64.8,64.43,64.54,283700.0,24.43,24.5703,24.43,24.4717,283700.0
2007-08-15 10:40:00,64.52,64.76,64.5,64.75,199400.0,24.4641,24.5551,24.4565,24.5513,199400.0
2007-08-15 10:50:00,64.75,64.79,64.65,64.75,115600.0,24.5513,24.5665,24.5134,24.5513,115600.0
2007-08-15 11:00:00,64.75,64.91,64.72,64.84,128600.0,24.5513,24.612,24.5399,24.5854,128600.0
2007-08-15 11:10:00,64.84,64.98,64.83,64.92,92500.0,24.5854,24.6385,24.5816,24.6158,92500.0
2007-08-15 11:20:00,64.93,65.1,64.9,65.06,84900.0,24.6195,24.684,24.6082,24.6688,84900.0
2007-08-15 11:30:00,65.07,65.08,64.79,64.8,48600.0,24.6726,24.6764,24.5665,24.5703,48600.0
2007-08-15 11:40:00,64.82,64.88,64.6,64.6,61500.0,24.5778,24.6006,24.4944,24.4944,61500.0
2007-08-15 11:50:00,64.64,64.67,64.5,64.57,81500.0,24.5096,24.521,24.4565,24.483,81500.0
2007-08-15 12:00:00,64.57,64.68,64.51,64.59,48100.0,24.483,24.5248,24.4603,24.4906,48100.0
2007-08-15 12:10:00,64.57,64.72,64.55,64.65,33900.0,24.483,24.5399,24.4755,24.5134,33900.0
2007-08-15 12:20:00,64.64,64.69,64.53,64.61,27900.0,24.5096,24.5285,24.4679,24.4982,27900.0
2007-08-15 12:30:00,64.6,64.67,64.48,64.64,40600.0,24.4944,24.521,24.4489,24.5096,40600.0
2007-08-15 12:40:00,64.64,64.77,64.61,64.74,55500.0,24.5096,24.5589,24.4982,24.5475,55500.0
2007-08-15 12:50:00,64.78,64.8,64.62,64.62,36500.0,24.5627,24.5703,24.502,24.502,36500.0
2007-08-15 13:00:00,64.62,64.66,64.54,64.59,47100.0,24.502,24.5172,24.4717,24.4906,47100.0
2007-08-15 13:10:00,64.6,64.71,64.25,64.69,61500.0,24.4944,24.5361,24.3617,24.5285,61500.0
2007-08-15 13:20:00,64.7,64.85,64.64,64.67,37800.0,24.5323,24.5892,24.5096,24.521,37800.0
2007-08-15 13:30:00,64.68,64.96,64.68,64.94,55600.0,24.5248,24.6309,24.5248,24.6233,55600.0
2007-08-15 13:40:00,64.94,65.02,64.78,64.89,68900.0,24.6233,24.6537,24.5627,24.6044,68900.0
2007-08-15 13:50:00,64.89,64.99,64.83,64.83,40500.0,24.6044,24.6423,24.5816,24.5816,40500.0
2007-08-15 14:00:00,64.83,64.9,64.67,64.7,57400.0,24.5816,24.6082,24.521,24.5323,57400.0
2007-08-15 14:10:00,64.74,64.75,64.55,64.75,91000.0,24.5475,24.5513,24.4755,24.5513,91000.0
2007-08-15 14:20:00,64.75,64.75,64.53,64.57,47200.0,24.5513,24.5513,24.4679,24.483,47200.0
2007-08-15 14:30:00,64.59,64.64,64.36,64.55,81600.0,24.4906,24.5096,24.4034,24.4755,81600.0
2007-08-15 14:40:00,64.55,64.56,64.24,64.25,64400.0,24.4755,24.4793,24.3579,24.3617,64400.0
2007-08-15 14:50:00,64.21,64.36,64.17,64.21,114400.0,24.3465,24.4034,24.3314,24.3465,114400.0
2007-08-15 15:00:00,64.24,64.36,64.04,64.06,126900.0,24.3579,24.4034,24.2821,24.2897,126900.0
2007-08-15 15:10:00,64.07,64.12,63.8,63.99,112400.0,24.2935,24.3124,24.1911,24.2631,112400.0
2007-08-15 15:20:00,64.0,64.03,63.8,63.8,136300.0,24.2669,24.2783,24.1911,24.1911,136300.0
2007-08-15 15:30:00,63.78,63.86,63.65,63.75,126400.0,24.1835,24.2138,24.1342,24.1721,126400.0
2007-08-15 15:40:00,63.76,63.93,63.76,63.85,186300.0,24.1759,24.2404,24.1759,24.21,186300.0
2007-08-15 15:50:00,63.85,63.87,63.62,63.74,246600.0,24.21,24.2176,24.1228,24.1683,246600.0
2007-08-16 09:30:00,62.73,62.96,62.7,62.85,310700.0,23.7854,23.8726,23.774,23.8309,310700.0
2007-08-16 09:40:00,62.85,62.97,62.63,62.64,299000.0,23.8309,23.8764,23.7475,23.7512,299000.0
2007-08-16 09:50:00,62.65,62.7,62.46,62.46,370300.0,23.755,23.774,23.683,23.683,370300.0
2007-08-16 10:00:00,62.49,62.82,62.4,62.53,296700.0,23.6944,23.8195,23.6602,23.7095,296700.0
2007-08-16 10:10:00,62.53,62.64,62.46,62.6,215100.0,23.7095,23.7512,23.683,23.7361,215100.0
2007-08-16 10:20:00,62.58,62.59,62.13,62.14,144600.0,23.7285,23.7323,23.5579,23.5617,144600.0
2007-08-16 10:30:00,62.13,62.59,62.09,62.27,317600.0,23.5579,23.7323,23.5427,23.6109,317600.0
2007-08-16 10:40:00,62.27,62.47,62.23,62.4,332200.0,23.6109,23.6868,23.5958,23.6602,332200.0
2007-08-16 10:50:00,62.4,62.73,62.39,62.57,291900.0,23.6602,23.7854,23.6565,23.7247,291900.0
2007-08-16 11:00:00,62.55,62.71,62.48,62.67,230100.0,23.7171,23.7778,23.6906,23.7626,230100.0
2007-08-16 11:10:00,62.66,62.82,62.36,62.37,204900.0,23.7588,23.8195,23.6451,23.6489,204900.0
2007-08-16 11:20:00,62.37,62.41,62.03,62.05,163300.0,23.6489,23.664,23.5199,23.5275,163300.0
2007-08-16 11:30:00,62.06,62.25,61.64,61.86,264500.0,23.5313,23.6034,23.3721,23.4555,264500.0
2007-08-16 11:40:00,61.86,61.94,61.75,61.81,69100.0,23.4555,23.4858,23.4138,23.4365,69100.0
2007-08-16 11:50:00,61.81,61.96,61.73,61.86,148500.0,23.4365,23.4934,23.4062,23.4555,148500.0
2007-08-16 12:00:00,61.86,61.92,61.16,61.25,199000.0,23.4555,23.4782,23.1901,23.2242,199000.0
2007-08-16 12:10:00,61.25,61.65,61.22,61.63,182400.0,23.2242,23.3759,23.2128,23.3683,182400.0
2007-08-16 12:20:00,61.63,61.76,61.56,61.66,97300.0,23.3683,23.4176,23.3417,23.3797,97300.0
2007-08-16 12:30:00,61.67,61.85,61.59,61.6,98700.0,23.3834,23.4517,23.3531,23.3569,98700.0
2007-08-16 12:40:00,61.6,61.67,61.1,61.39,158900.0,23.3569,23.3834,23.1673,23.2773,158900.0
2007-08-16 12:50:00,61.35,61.54,61.17,61.38,105400.0,23.2621,23.3342,23.1939,23.2735,105400.0
2007-08-16 13:00:00,61.39,61.48,61.21,61.42,116100.0,23.2773,23.3114,23.209,23.2887,116100.0
2007-08-16 13:10:00,61.42,61.85,61.4,61.85,110600.0,23.2887,23.4517,23.2811,23.4517,110600.0
2007-08-16 13:20:00,61.85,61.93,61.65,61.75,143300.0,23.4517,23.482,23.3759,23.4138,143300.0
2007-08-16 13:30:00,61.77,62.37,61.77,62.3,218000.0,23.4214,23.6489,23.4214,23.6223,218000.0
2007-08-16 13:40:00,62.3,62.37,61.92,61.96,253500.0,23.6223,23.6489,23.4782,23.4934,253500.0
2007-08-16 13:50:00,61.98,62.35,61.97,62.12,192400.0,23.501,23.6413,23.4972,23.5541,192400.0
2007-08-16 14:00:00,62.11,62.4,61.91,62.13,197600.0,23.5503,23.6602,23.4744,23.5579,197600.0
2007-08-16 14:10:00,62.12,62.61,62.01,62.5,191200.0,23.5541,23.7399,23.5124,23.6982,191200.0
2007-08-16 14:20:00,62.52,62.57,62.2,62.24,185200.0,23.7057,23.7247,23.5844,23.5996,185200.0
2007-08-16 14:30:00,62.25,62.28,61.9,62.18,126600.0,23.6034,23.6147,23.4707,23.5768,126600.0
2007-08-16 14:40:00,62.18,62.35,62.11,62.13,101300.0,23.5768,23.6413,23.5503,23.5579,101300.0
2007-08-16 14:50:00,62.11,62.28,62.08,62.22,110900.0,23.5503,23.6147,23.5389,23.592,110900.0
2007-08-16 15:00:00,62.18,62.24,61.74,61.74,65700.0,23.5768,23.5996,23.41,23.41,65700.0
2007-08-16 15:10:00,61.75,62.01,61.48,61.99,138600.0,23.4138,23.5124,23.3114,23.5048,138600.0
2007-08-16 15:20:00,61.95,62.22,61.83,62.14,88900.0,23.4896,23.592,23.4441,23.5617,88900.0
2007-08-16 15:30:00,62.17,62.69,62.08,62.51,144600.0,23.573,23.7702,23.5389,23.702,144600.0
2007-08-16 15:40:00,62.53,62.97,62.46,62.79,145600.0,23.7095,23.8764,23.683,23.8081,145600.0
2007-08-16 15:50:00,62.77,63.24,62.75,63.24,271700.0,23.8005,23.9787,23.793,23.9787,271700.0
2007-08-17 09:30:00,63.91,64.58,63.77,64.58,308800.0,24.2328,24.4868,24.1797,24.4868,308800.0
2007-08-17 09:40:00,64.57,64.94,64.37,64.49,209400.0,24.483,24.6233,24.4072,24.4527,209400.0
2007-08-17 09:50:00,64.46,64.56,63.94,64.16,196300.0,24.4413,24.4793,24.2442,24.3276,196300.0
2007-08-17 10:00:00,64.13,64.75,64.1,64.7,206100.0,24.3162,24.5513,24.3048,24.5323,206100.0
2007-08-17 10:10:00,64.69,64.73,64.28,64.31,258000.0,24.5285,24.5437,24.3731,24.3845,258000.0
2007-08-17 10:20:00,64.31,64.44,64.15,64.16,205000.0,24.3845,24.4337,24.3238,24.3276,205000.0
2007-08-17 10:30:00,64.15,64.35,63.9,64.19,182500.0,24.3238,24.3996,24.229,24.339,182500.0
2007-08-17 10:40:00,64.18,64.18,63.62,63.64,200600.0,24.3352,24.3352,24.1228,24.1304,200600.0
2007-08-17 10:50:00,63.62,64.01,63.57,63.82,124000.0,24.1228,24.2707,24.1039,24.1987,124000.0
2007-08-17 11:00:00,63.79,63.98,63.67,63.76,156700.0,24.1873,24.2593,24.1418,24.1759,156700.0
2007-08-17 11:10:00,63.75,64.11,63.67,64.06,158500.0,24.1721,24.3086,24.1418,24.2897,158500.0
2007-08-17 11:20:00,64.07,64.46,64.06,64.45,186000.0,24.2935,24.4413,24.2897,24.4375,186000.0
2007-08-17 11:30:00,64.47,64.57,64.38,64.46,67400.0,24.4451,24.483,24.411,24.4413,67400.0
2007-08-17 11:40:00,64.49,64.53,64.25,64.31,82100.0,24.4527,24.4679,24.3617,24.3845,82100.0
2007-08-17 11:50:00,64.32,64.44,64.1,64.17,70600.0,24.3882,24.4337,24.3048,24.3314,70600.0
2007-08-17 12:00:00,64.18,64.23,64.02,64.03,86500.0,24.3352,24.3541,24.2745,24.2783,86500.0
2007-08-17 12:10:00,64.01,64.29,64.0,64.24,79000.0,24.2707,24.3769,24.2669,24.3579,79000.0
2007-08-17 12:20:00,64.26,64.43,64.2,64.38,48400.0,24.3655,24.43,24.3427,24.411,48400.0
2007-08-17 12:30:00,64.38,64.48,64.2,64.2,49900.0,24.411,24.4489,24.3427,24.3427,49900.0
2007-08-17 12:40:00,64.21,64.3,64.18,64.24,123600.0,24.3465,24.3807,24.3352,24.3579,123600.0
2007-08-17 12:50:00,64.23,64.24,64.06,64.15,94500.0,24.3541,24.3579,24.2897,24.3238,94500.0
2007-08-17 13:00:00,64.13,64.4,64.13,64.29,60300.0,24.3162,24.4186,24.3162,24.3769,60300.0
2007-08-17 13:10:00,64.3,64.56,64.27,64.5,64100.0,24.3807,24.4793,24.3693,24.4565,64100.0
2007-08-17 13:20:00,64.51,64.61,64.45,64.48,61800.0,24.4603,24.4982,24.4375,24.4489,61800.0
2007-08-17 13:30:00,64.46,64.52,64.39,64.51,36000.0,24.4413,24.4641,24.4148,24.4603,36000.0
2007-08-17 13:40:00,64.49,64.52,64.42,64.5,48100.0,24.4527,24.4641,24.4262,24.4565,48100.0
2007-08-17 13:50:00,64.5,64.51,64.34,64.39,33600.0,24.4565,24.4603,24.3958,24.4148,33600.0
2007-08-17 14:00:00,64.39,64.41,64.14,64.26,60700.0,24.4148,24.4224,24.32,24.3655,60700.0
2007-08-17 14:10:00,64.26,64.39,64.13,64.37,40200.0,24.3655,24.4148,24.3162,24.4072,40200.0
2007-08-17 14:20:00,64.36,64.43,64.23,64.25,62800.0,24.4034,24.43,24.3541,24.3617,62800.0
2007-08-17 14:30:00,64.27,64.3,64.2,64.24,64900.0,24.3693,24.3807,24.3427,24.3579,64900.0
2007-08-17 14:40:00,64.23,64.44,64.21,64.43,61100.0,24.3541,24.4337,24.3465,24.43,61100.0
2007-08-17 14:50:00,64.38,64.45,64.28,64.29,95400.0,24.411,24.4375,24.3731,24.3769,95400.0
2007-08-17 15:00:00,64.32,64.6,64.26,64.58,106200.0,24.3882,24.4944,24.3655,24.4868,106200.0
2007-08-17 15:10:00,64.59,64.74,64.37,64.72,264400.0,24.4906,24.5475,24.4072,24.5399,264400.0
2007-08-17 15:20:00,64.7,64.75,64.47,64.5,87700.0,24.5323,24.5513,24.4451,24.4565,87700.0
2007-08-17 15:30:00,64.53,64.75,64.53,64.75,146900.0,24.4679,24.5513,24.4679,24.5513,146900.0
2007-08-17 15:40:00,64.75,64.87,64.67,64.84,257500.0,24.5513,24.5968,24.521,24.5854,257500.0
2007-08-17 15:50:00,64.82,64.82,64.62,64.62,208800.0,24.5778,24.5778,24.502,24.502,208800.0
2007-08-20 09:30:00,65.09,65.11,64.76,64.79,277700.0,24.6802,24.6878,24.5551,24.5665,277700.0
2007-08-20 09:40:00,64.79,64.81,64.37,64.4,170200.0,24.5665,24.574,24.4072,24.4186,170200.0
2007-08-20 09:50:00,64.4,64.58,64.4,64.44,180600.0,24.4186,24.4868,24.4186,24.4337,180600.0
2007-08-20 10:00:00,64.45,64.85,64.41,64.83,146100.0,24.4375,24.5892,24.4224,24.5816,146100.0
2007-08-20 10:10:00,64.83,64.95,64.72,64.9,78500.0,24.5816,24.6271,24.5399,24.6082,78500.0
2007-08-20 10:20:00,64.87,64.92,64.64,64.64,87700.0,24.5968,24.6158,24.5096,24.5096,87700.0
2007-08-20 10:30:00,64.64,64.66,64.5,64.57,78700.0,24.5096,24.5172,24.4565,24.483,78700.0
2007-08-20 10:40:00,64.59,64.7,64.35,64.39,105200.0,24.4906,24.5323,24.3996,24.4148,105200.0
2007-08-20 10:50:00,64.38,64.5,64.36,64.47,64100.0,24.411,24.4565,24.4034,24.4451,64100.0
2007-08-20 11:00:00,64.48,64.5,64.16,64.27,97700.0,24.4489,24.4565,24.3276,24.3693,97700.0
2007-08-20 11:10:00,64.26,64.35,64.19,64.19,72800.0,24.3655,24.3996,24.339,24.339,72800.0
2007-08-20 11:20:00,64.2,64.34,64.1,64.2,79300.0,24.3427,24.3958,24.3048,24.3427,79300.0
2007-08-20 11:30:00,64.2,64.31,64.08,64.25,29600.0,24.3427,24.3845,24.2972,24.3617,29600.0
2007-08-20 11:40:00,64.21,64.25,64.11,64.15,24800.0,24.3465,24.3617,24.3086,24.3238,24800.0
2007-08-20 11:50:00,64.11,64.13,63.88,63.94,80900.0,24.3086,24.3162,24.2214,24.2442,80900.0
2007-08-20 12:00:00,63.93,64.03,63.88,64.0,61000.0,24.2404,24.2783,24.2214,24.2669,61000.0
2007-08-20 12:10:00,64.01,64.03,63.81,63.95,88400.0,24.2707,24.2783,24.1949,24.248,88400.0
2007-08-20 12:20:00,63.93,64.16,63.89,64.0,27900.0,24.2404,24.3276,24.2252,24.2669,27900.0
2007-08-20 12:30:00,64.0,64.01,63.85,63.85,38400.0,24.2669,24.2707,24.21,24.21,38400.0
2007-08-20 12:40:00,63.85,63.93,63.77,63.87,39500.0,24.21,24.2404,24.1797,24.2176,39500.0
2007-08-20 12:50:00,63.86,63.88,63.69,63.7,62400.0,24.2138,24.2214,24.1494,24.1532,62400.0
2007-08-20 13:00:00,63.74,63.92,63.71,63.92,43700.0,24.1683,24.2366,24.157,24.2366,43700.0
2007-08-20 13:10:00,63.92,63.94,63.8,63.92,88500.0,24.2366,24.2442,24.1911,24.2366,88500.0
2007-08-20 13:20:00,63.91,63.94,63.77,63.87,32100.0,24.2328,24.2442,24.1797,24.2176,32100.0
2007-08-20 13:30:00,63.87,63.92,63.79,63.9,59500.0,24.2176,24.2366,24.1873,24.229,59500.0
2007-08-20 13:40:00,63.91,63.94,63.83,63.94,60900.0,24.2328,24.2442,24.2025,24.2442,60900.0
2007-08-20 13:50:00,63.94,63.97,63.82,63.86,56200.0,24.2442,24.2555,24.1987,24.2138,56200.0
2007-08-20 14:00:00,63.87,63.92,63.77,63.79,35300.0,24.2176,24.2366,24.1797,24.1873,35300.0
2007-08-20 14:10:00,63.79,63.9,63.73,63.9,49400.0,24.1873,24.229,24.1645,24.229,49400.0
2007-08-20 14:20:00,63.9,64.05,63.87,64.05,88200.0,24.229,24.2859,24.2176,24.2859,88200.0
2007-08-20 14:30:00,64.06,64.18,64.03,64.14,99800.0,24.2897,24.3352,24.2783,24.32,99800.0
2007-08-20 14:40:00,64.14,64.19,64.03,64.18,58100.0,24.32,24.339,24.2783,24.3352,58100.0
2007-08-20 14:50:00,64.18,64.41,64.16,64.41,68800.0,24.3352,24.4224,24.3276,24.4224,68800.0
2007-08-20 15:00:00,64.41,64.51,64.34,64.49,74500.0,24.4224,24.4603,24.3958,24.4527,74500.0
2007-08-20 15:10:00,64.49,64.64,64.43,64.61,126300.0,24.4527,24.5096,24.43,24.4982,126300.0
2007-08-20 15:20:00,64.63,64.88,64.59,64.74,162400.0,24.5058,24.6006,24.4906,24.5475,162400.0
2007-08-20 15:30:00,64.74,64.74,64.41,64.5,140000.0,24.5475,24.5475,24.4224,24.4565,140000.0
2007-08-20 15:40:00,64.5,64.65,64.46,64.62,127700.0,24.4565,24.5134,24.4413,24.502,127700.0
2007-08-20 15:50:00,64.61,64.64,64.49,64.6,117400.0,24.4982,24.5096,24.4527,24.4944,117400.0
2007-08-21 09:30:00,63.96,64.1,63.86,64.1,115100.0,24.2517,24.3048,24.2138,24.3048,115100.0
2007-08-21 09:40:00,64.09,64.25,64.08,64.09,127400.0,24.301,24.3617,24.2972,24.301,127400.0
2007-08-21 09:50:00,64.12,64.33,64.12,64.29,101300.0,24.3124,24.392,24.3124,24.3769,101300.0
2007-08-21 10:00:00,64.3,64.36,64.13,64.17,95300.0,24.3807,24.4034,24.3162,24.3314,95300.0
2007-08-21 10:10:00,64.15,64.16,64.03,64.12,172300.0,24.3238,24.3276,24.2783,24.3124,172300.0
2007-08-21 10:20:00,64.12,64.16,63.98,64.01,163700.0,24.3124,24.3276,24.2593,24.2707,163700.0
2007-08-21 10:30:00,64.0,64.13,63.94,64.01,98700.0,24.2669,24.3162,24.2442,24.2707,98700.0
2007-08-21 10:40:00,64.03,64.08,63.94,64.01,64400.0,24.2783,24.2972,24.2442,24.2707,64400.0
2007-08-21 10:50:00,64.01,64.15,63.99,64.14,32700.0,24.2707,24.3238,24.2631,24.32,32700.0
2007-08-21 11:00:00,64.14,64.23,64.06,64.09,81800.0,24.32,24.3541,24.2897,24.301,81800.0
2007-08-21 11:10:00,64.06,64.15,63.8,63.86,133100.0,24.2897,24.3238,24.1911,24.2138,133100.0
2007-08-21 11:20:00,63.84,63.94,63.67,63.89,81000.0,24.2062,24.2442,24.1418,24.2252,81000.0
2007-08-21 11:30:00,63.89,64.0,63.8,63.92,87600.0,24.2252,24.2669,24.1911,24.2366,87600.0
2007-08-21 11:40:00,63.91,64.12,63.88,64.04,130500.0,24.2328,24.3124,24.2214,24.2821,130500.0
2007-08-21 11:50:00,64.05,64.09,64.01,64.04,23500.0,24.2859,24.301,24.2707,24.2821,23500.0
2007-08-21 12:00:00,64.05,64.07,63.9,63.96,24900.0,24.2859,24.2935,24.229,24.2517,24900.0
2007-08-21 12:10:00,63.94,64.06,63.92,64.04,45300.0,24.2442,24.2897,24.2366,24.2821,45300.0
2007-08-21 12:20:00,64.04,64.12,64.01,64.06,76700.0,24.2821,24.3124,24.2707,24.2897,76700.0
2007-08-21 12:30:00,64.06,64.08,63.85,63.86,109500.0,24.2897,24.2972,24.21,24.2138,109500.0
2007-08-21 12:40:00,63.87,63.94,63.81,63.86,58900.0,24.2176,24.2442,24.1949,24.2138,58900.0
2007-08-21 12:50:00,63.87,64.04,63.83,64.04,58300.0,24.2176,24.2821,24.2025,24.2821,58300.0
2007-08-21 13:00:00,64.02,64.12,63.89,63.9,59100.0,24.2745,24.3124,24.2252,24.229,59100.0
2007-08-21 13:10:00,63.91,63.95,63.84,63.93,45700.0,24.2328,24.248,24.2062,24.2404,45700.0
2007-08-21 13:20:00,63.93,63.96,63.8,63.89,79100.0,24.2404,24.2517,24.1911,24.2252,79100.0
2007-08-21 13:30:00,63.91,64.0,63.87,63.95,21500.0,24.2328,24.2669,24.2176,24.248,21500.0
2007-08-21 13:40:00,63.98,64.0,63.91,63.92,26600.0,24.2593,24.2669,24.2328,24.2366,26600.0
2007-08-21 13:50:00,63.92,63.96,63.81,63.85,21500.0,24.2366,24.2517,24.1949,24.21,21500.0
2007-08-21 14:00:00,63.86,64.0,63.85,63.96,37800.0,24.2138,24.2669,24.21,24.2517,37800.0
2007-08-21 14:10:00,63.95,63.98,63.8,63.83,59800.0,24.248,24.2593,24.1911,24.2025,59800.0
2007-08-21 14:20:00,63.81,63.93,63.81,63.88,37900.0,24.1949,24.2404,24.1949,24.2214,37900.0
2007-08-21 14:30:00,63.86,63.94,63.79,63.83,34700.0,24.2138,24.2442,24.1873,24.2025,34700.0
2007-08-21 14:40:00,63.83,63.88,63.76,63.84,62200.0,24.2025,24.2214,24.1759,24.2062,62200.0
2007-08-21 14:50:00,63.83,63.85,63.75,63.85,31200.0,24.2025,24.21,24.1721,24.21,31200.0
2007-08-21 15:00:00,63.85,64.0,63.85,63.92,67600.0,24.21,24.2669,24.21,24.2366,67600.0
2007-08-21 15:10:00,63.91,63.99,63.86,63.91,62700.0,24.2328,24.2631,24.2138,24.2328,62700.0
2007-08-21 15:20:00,63.9,63.94,63.85,63.94,69000.0,24.229,24.2442,24.21,24.2442,69000.0
2007-08-21 15:30:00,63.96,64.08,63.93,63.95,109800.0,24.2517,24.2972,24.2404,24.248,109800.0
2007-08-21 15:40:00,63.97,64.05,63.91,64.01,64800.0,24.2555,24.2859,24.2328,24.2707,64800.0
2007-08-21 15:50:00,63.99,64.11,63.97,64.09,164800.0,24.2631,24.3086,24.2555,24.301,164800.0
2007-08-22 09:30:00,64.86,65.16,64.85,65.05,146900.0,24.593,24.7068,24.5892,24.665,146900.0
2007-08-22 09:40:00,65.03,65.13,64.89,64.91,81400.0,24.6575,24.6954,24.6044,24.612,81400.0
2007-08-22 09:50:00,64.91,64.98,64.84,64.87,90100.0,24.612,24.6385,24.5854,24.5968,90100.0
2007-08-22 10:00:00,64.86,64.87,64.72,64.8,83800.0,24.593,24.5968,24.5399,24.5703,83800.0
2007-08-22 10:10:00,64.8,64.9,64.79,64.83,90600.0,24.5703,24.6082,24.5665,24.5816,90600.0
2007-08-22 10:20:00,64.82,64.92,64.77,64.9,68600.0,24.5778,24.6158,24.5589,24.6082,68600.0
2007-08-22 10:30:00,64.89,64.95,64.65,64.8,157700.0,24.6044,24.6271,24.5134,24.5703,157700.0
2007-08-22 10:40:00,64.79,64.99,64.78,64.95,97200.0,24.5665,24.6423,24.5627,24.6271,97200.0
2007-08-22 10:50:00,64.94,65.03,64.87,64.92,58700.0,24.6233,24.6575,24.5968,24.6158,58700.0
2007-08-22 11:00:00,64.92,64.94,64.65,64.69,91400.0,24.6158,24.6233,24.5134,24.5285,91400.0
2007-08-22 11:10:00,64.7,64.87,64.68,64.87,66300.0,24.5323,24.5968,24.5248,24.5968,66300.0
2007-08-22 11:20:00,64.88,65.1,64.88,65.01,117800.0,24.6006,24.684,24.6006,24.6499,117800.0
2007-08-22 11:30:00,64.99,65.1,64.9,65.05,51100.0,24.6423,24.684,24.6082,24.665,51100.0
2007-08-22 11:40:00,65.06,65.07,64.94,64.94,28200.0,24.6688,24.6726,24.6233,24.6233,28200.0
2007-08-22 11:50:00,64.95,65.01,64.93,64.97,24900.0,24.6271,24.6499,24.6195,24.6347,24900.0
2007-08-22 12:00:00,64.97,65.1,64.9,65.1,57800.0,24.6347,24.684,24.6082,24.684,57800.0
2007-08-22 12:10:00,65.09,65.1,65.02,65.08,29900.0,24.6802,24.684,24.6537,24.6764,29900.0
2007-08-22 12:20:00,65.07,65.08,64.9,64.92,43700.0,24.6726,24.6764,24.6082,24.6158,43700.0
2007-08-22 12:30:00,64.93,65.01,64.78,65.0,76300.0,24.6195,24.6499,24.5627,24.6461,76300.0
2007-08-22 12:40:00,64.95,64.95,64.83,64.86,23100.0,24.6271,24.6271,24.5816,24.593,23100.0
2007-08-22 12:50:00,64.86,64.95,64.78,64.86,56100.0,24.593,24.6271,24.5627,24.593,56100.0
2007-08-22 13:00:00,64.87,64.9,64.72,64.8,46100.0,24.5968,24.6082,24.5399,24.5703,46100.0
2007-08-22 13:10:00,64.84,65.0,64.71,64.86,196600.0,24.5854,24.6461,24.5361,24.593,196600.0
2007-08-22 13:20:00,64.88,64.98,64.85,64.93,40700.0,24.6006,24.6385,24.5892,24.6195,40700.0
2007-08-22 13:30:00,64.93,65.01,64.9,65.0,25900.0,24.6195,24.6499,24.6082,24.6461,25900.0
2007-08-22 13:40:00,65.0,65.09,65.0,65.01,41300.0,24.6461,24.6802,24.6461,24.6499,41300.0
2007-08-22 13:50:00,65.01,65.17,65.0,65.16,22800.0,24.6499,24.7105,24.6461,24.7068,22800.0
2007-08-22 14:00:00,65.13,65.16,65.05,65.15,21600.0,24.6954,24.7068,24.665,24.703,21600.0
2007-08-22 14:10:00,65.15,65.16,65.02,65.07,34300.0,24.703,24.7068,24.6537,24.6726,34300.0
2007-08-22 14:20:00,65.07,65.1,64.9,64.93,65500.0,24.6726,24.684,24.6082,24.6195,65500.0
2007-08-22 14:30:00,64.94,65.04,64.89,64.94,47000.0,24.6233,24.6613,24.6044,24.6233,47000.0
2007-08-22 14:40:00,64.94,65.05,64.94,64.99,40400.0,24.6233,24.665,24.6233,24.6423,40400.0
2007-08-22 14:50:00,64.98,65.08,64.96,65.02,37300.0,24.6385,24.6764,24.6309,24.6537,37300.0
2007-08-22 15:00:00,65.01,65.04,64.93,65.0,49400.0,24.6499,24.6613,24.6195,24.6461,49400.0
2007-08-22 15:10:00,65.0,65.16,64.99,65.13,77300.0,24.6461,24.7068,24.6423,24.6954,77300.0
2007-08-22 15:20:00,65.16,65.25,65.16,65.21,67000.0,24.7068,24.7409,24.7068,24.7257,67000.0
2007-08-22 15:30:00,65.21,65.37,65.21,65.31,112600.0,24.7257,24.7864,24.7257,24.7636,112600.0
2007-08-22 15:40:00,65.3,65.34,65.2,65.21,130100.0,24.7598,24.775,24.7219,24.7257,130100.0
2007-08-22 15:50:00,65.21,65.32,65.1,65.29,123400.0,24.7257,24.7674,24.684,24.756,123400.0
2007-08-23 09:30:00,65.89,66.0,65.84,65.96,118600.0,24.9835,25.0253,24.9646,25.0101,118600.0
2007-08-23 09:40:00,65.97,65.98,65.83,65.88,173700.0,25.0139,25.0177,24.9608,24.9798,173700.0
2007-08-23 09:50:00,65.89,65.98,65.81,65.89,157600.0,24.9835,25.0177,24.9532,24.9835,157600.0
2007-08-23 10:00:00,65.87,65.99,65.8,65.92,70400.0,24.976,25.0215,24.9494,24.9949,70400.0
2007-08-23 10:10:00,65.92,65.98,65.85,65.88,242100.0,24.9949,25.0177,24.9684,24.9798,242100.0
2007-08-23 10:20:00,65.89,65.92,65.74,65.83,191200.0,24.9835,24.9949,24.9267,24.9608,191200.0
2007-08-23 10:30:00,65.82,66.04,65.82,66.01,76000.0,24.957,25.0404,24.957,25.029,76000.0
2007-08-23 10:40:00,66.04,66.04,65.91,66.0,52500.0,25.0404,25.0404,24.9911,25.0253,52500.0
2007-08-23 10:50:00,66.03,66.04,65.97,66.01,47500.0,25.0366,25.0404,25.0139,25.029,47500.0
2007-08-23 11:00:00,66.0,66.07,65.89,65.94,89000.0,25.0253,25.0518,24.9835,25.0025,89000.0
2007-08-23 11:10:00,65.93,65.93,65.81,65.87,102200.0,24.9987,24.9987,24.9532,24.976,102200.0
2007-08-23 11:20:00,65.88,65.88,65.72,65.79,87400.0,24.9798,24.9798,24.9191,24.9456,87400.0
2007-08-23 11:30:00,65.79,65.82,65.56,65.66,67300.0,24.9456,24.957,24.8584,24.8963,67300.0
2007-08-23 11:40:00,65.66,65.69,65.57,65.57,37700.0,24.8963,24.9077,24.8622,24.8622,37700.0
2007-08-23 11:50:00,65.56,65.61,65.39,65.46,59100.0,24.8584,24.8774,24.794,24.8205,59100.0
2007-08-23 12:00:00,65.47,65.6,65.47,65.5,34700.0,24.8243,24.8736,24.8243,24.8357,34700.0
2007-08-23 12:10:00,65.48,65.6,65.48,65.57,36300.0,24.8281,24.8736,24.8281,24.8622,36300.0
2007-08-23 12:20:00,65.6,65.6,65.27,65.29,54500.0,24.8736,24.8736,24.7485,24.756,54500.0
2007-08-23 12:30:00,65.3,65.47,65.26,65.44,57000.0,24.7598,24.8243,24.7447,24.8129,57000.0
2007-08-23 12:40:00,65.43,65.53,65.42,65.49,35000.0,24.8091,24.847,24.8053,24.8319,35000.0
2007-08-23 12:50:00,65.46,65.46,65.23,65.3,96400.0,24.8205,24.8205,24.7333,24.7598,96400.0
2007-08-23 13:00:00,65.29,65.3,65.2,65.22,55800.0,24.756,24.7598,24.7219,24.7295,55800.0
2007-08-23 13:10:00,65.22,65.35,65.22,65.25,53400.0,24.7295,24.7788,24.7295,24.7409,53400.0
2007-08-23 13:20:00,65.26,65.27,65.16,65.2,10100.0,24.7447,24.7485,24.7068,24.7219,10100.0
2007-08-23 13:30:00,65.21,65.41,65.2,65.33,55900.0,24.7257,24.8015,24.7219,24.7712,55900.0
2007-08-23 13:40:00,65.32,65.6,65.32,65.51,56400.0,24.7674,24.8736,24.7674,24.8395,56400.0
2007-08-23 13:50:00,65.51,65.59,65.5,65.59,27400.0,24.8395,24.8698,24.8357,24.8698,27400.0
2007-08-23 14:00:00,65.58,65.67,65.5,65.67,38200.0,24.866,24.9001,24.8357,24.9001,38200.0
2007-08-23 14:10:00,65.67,65.75,65.65,65.75,32700.0,24.9001,24.9305,24.8925,24.9305,32700.0
2007-08-23 14:20:00,65.76,65.79,65.66,65.71,25200.0,24.9343,24.9456,24.8963,24.9153,25200.0
2007-08-23 14:30:00,65.72,65.76,65.59,65.6,38500.0,24.9191,24.9343,24.8698,24.8736,38500.0
2007-08-23 14:40:00,65.6,65.61,65.35,65.47,71200.0,24.8736,24.8774,24.7788,24.8243,71200.0
2007-08-23 14:50:00,65.47,65.53,65.43,65.5,21600.0,24.8243,24.847,24.8091,24.8357,21600.0
2007-08-23 15:00:00,65.5,65.58,65.44,65.51,35800.0,24.8357,24.866,24.8129,24.8395,35800.0
2007-08-23 15:10:00,65.51,65.58,65.39,65.55,57500.0,24.8395,24.866,24.794,24.8546,57500.0
2007-08-23 15:20:00,65.55,65.78,65.55,65.67,85000.0,24.8546,24.9418,24.8546,24.9001,85000.0
2007-08-23 15:30:00,65.68,65.74,65.6,65.61,71100.0,24.9039,24.9267,24.8736,24.8774,71100.0
2007-08-23 15:40:00,65.63,65.8,65.56,65.74,98800.0,24.885,24.9494,24.8584,24.9267,98800.0
2007-08-23 15:50:00,65.75,65.88,65.71,65.84,225000.0,24.9305,24.9798,24.9153,24.9646,225000.0
2007-08-24 09:30:00,66.47,66.59,66.42,66.45,118000.0,25.2035,25.249,25.1845,25.1959,118000.0
2007-08-24 09:40:00,66.45,66.58,66.42,66.51,144000.0,25.1959,25.2452,25.1845,25.2186,144000.0
2007-08-24 09:50:00,66.51,66.68,66.5,66.67,107200.0,25.2186,25.2831,25.2148,25.2793,107200.0
2007-08-24 10:00:00,66.68,67.08,66.68,67.05,290000.0,25.2831,25.4348,25.2831,25.4234,290000.0
2007-08-24 10:10:00,67.06,67.15,66.97,67.08,92300.0,25.4272,25.4613,25.3931,25.4348,92300.0
2007-08-24 10:20:00,67.08,67.14,66.97,66.97,124600.0,25.4348,25.4575,25.3931,25.3931,124600.0
2007-08-24 10:30:00,66.97,67.01,66.8,66.84,213600.0,25.3931,25.4082,25.3286,25.3438,213600.0
2007-08-24 10:40:00,66.84,66.91,66.65,66.67,78600.0,25.3438,25.3703,25.2717,25.2793,78600.0
2007-08-24 10:50:00,66.68,66.79,66.64,66.67,78600.0,25.2831,25.3248,25.2679,25.2793,78600.0
2007-08-24 11:00:00,66.7,66.8,66.65,66.78,114300.0,25.2907,25.3286,25.2717,25.321,114300.0
2007-08-24 11:10:00,66.79,66.89,66.7,66.7,109900.0,25.3248,25.3627,25.2907,25.2907,109900.0
2007-08-24 11:20:00,66.7,66.74,66.62,66.65,65800.0,25.2907,25.3058,25.2603,25.2717,65800.0
2007-08-24 11:30:00,66.68,66.72,66.53,66.53,51900.0,25.2831,25.2983,25.2262,25.2262,51900.0
2007-08-24 11:40:00,66.54,66.68,66.53,66.68,38000.0,25.23,25.2831,25.2262,25.2831,38000.0
2007-08-24 11:50:00,66.69,66.76,66.66,66.73,42400.0,25.2869,25.3134,25.2755,25.3021,42400.0
2007-08-24 12:00:00,66.75,66.75,66.66,66.7,16800.0,25.3096,25.3096,25.2755,25.2907,16800.0
2007-08-24 12:10:00,66.69,66.75,66.51,66.75,44500.0,25.2869,25.3096,25.2186,25.3096,44500.0
2007-08-24 12:20:00,66.75,66.84,66.74,66.76,20500.0,25.3096,25.3438,25.3058,25.3134,20500.0
2007-08-24 12:30:00,66.76,66.78,66.68,66.76,16500.0,25.3134,25.321,25.2831,25.3134,16500.0
2007-08-24 12:40:00,66.77,66.81,66.73,66.78,25300.0,25.3172,25.3324,25.3021,25.321,25300.0
2007-08-24 12:50:00,66.75,66.85,66.73,66.76,40900.0,25.3096,25.3476,25.3021,25.3134,40900.0
2007-08-24 13:00:00,66.78,66.85,66.75,66.82,31900.0,25.321,25.3476,25.3096,25.3362,31900.0
2007-08-24 13:10:00,66.82,66.92,66.8,66.82,47200.0,25.3362,25.3741,25.3286,25.3362,47200.0
2007-08-24 13:20:00,66.8,66.91,66.8,66.88,41200.0,25.3286,25.3703,25.3286,25.3589,41200.0
2007-08-24 13:30:00,66.86,66.88,66.77,66.83,24300.0,25.3513,25.3589,25.3172,25.34,24300.0
2007-08-24 13:40:00,66.83,66.87,66.73,66.77,25700.0,25.34,25.3551,25.3021,25.3172,25700.0
2007-08-24 13:50:00,66.77,66.8,66.71,66.79,15100.0,25.3172,25.3286,25.2945,25.3248,15100.0
2007-08-24 14:00:00,66.81,66.88,66.76,66.84,37600.0,25.3324,25.3589,25.3134,25.3438,37600.0
2007-08-24 14:10:00,66.86,66.9,66.82,66.88,38300.0,25.3513,25.3665,25.3362,25.3589,38300.0
2007-08-24 14:20:00,66.87,66.89,66.69,66.75,44400.0,25.3551,25.3627,25.2869,25.3096,44400.0
2007-08-24 14:30:00,66.75,66.78,66.68,66.68,30700.0,25.3096,25.321,25.2831,25.2831,30700.0
2007-08-24 14:40:00,66.69,66.76,66.68,66.76,24400.0,25.2869,25.3134,25.2831,25.3134,24400.0
2007-08-24 14:50:00,66.78,66.87,66.74,66.87,57000.0,25.321,25.3551,25.3058,25.3551,57000.0
2007-08-24 15:00:00,66.86,66.86,66.75,66.77,53300.0,25.3513,25.3513,25.3096,25.3172,53300.0
2007-08-24 15:10:00,66.8,66.86,66.75,66.79,44500.0,25.3286,25.3513,25.3096,25.3248,44500.0
2007-08-24 15:20:00,66.8,66.83,66.71,66.79,77400.0,25.3286,25.34,25.2945,25.3248,77400.0
2007-08-24 15:30:00,66.8,66.95,66.8,66.89,59000.0,25.3286,25.3855,25.3286,25.3627,59000.0
2007-08-24 15:40:00,66.88,66.98,66.87,66.93,128500.0,25.3589,25.3968,25.3551,25.3779,128500.0
2007-08-24 15:50:00,66.93,67.07,66.87,67.0,257200.0,25.3779,25.431,25.3551,25.4044,257200.0
2007-08-27 09:30:00,66.98,66.98,66.72,66.82,151200.0,25.3968,25.3968,25.2983,25.3362,151200.0
2007-08-27 09:40:00,66.84,66.84,66.62,66.62,94600.0,25.3438,25.3438,25.2603,25.2603,94600.0
2007-08-27 09:50:00,66.62,66.71,66.57,66.68,66500.0,25.2603,25.2945,25.2414,25.2831,66500.0
2007-08-27 10:00:00,66.7,66.75,66.4,66.45,126500.0,25.2907,25.3096,25.1769,25.1959,126500.0
2007-08-27 10:10:00,66.46,66.46,66.33,66.43,45800.0,25.1997,25.1997,25.1504,25.1883,45800.0
2007-08-27 10:20:00,66.42,66.55,66.39,66.54,54100.0,25.1845,25.2338,25.1731,25.23,54100.0
2007-08-27 10:30:00,66.56,66.6,66.44,66.53,45100.0,25.2376,25.2528,25.1921,25.2262,45100.0
2007-08-27 10:40:00,66.53,66.53,66.41,66.49,55300.0,25.2262,25.2262,25.1807,25.211,55300.0
2007-08-27 10:50:00,66.48,66.53,66.38,66.43,30800.0,25.2073,25.2262,25.1693,25.1883,30800.0
2007-08-27 11:00:00,66.44,66.44,66.36,66.39,32400.0,25.1921,25.1921,25.1618,25.1731,32400.0
2007-08-27 11:10:00,66.4,66.47,66.37,66.46,24700.0,25.1769,25.2035,25.1655,25.1997,24700.0
2007-08-27 11:20:00,66.47,66.49,66.37,66.48,35000.0,25.2035,25.211,25.1655,25.2073,35000.0
2007-08-27 11:30:00,66.48,66.58,66.41,66.5,31600.0,25.2073,25.2452,25.1807,25.2148,31600.0
2007-08-27 11:40:00,66.49,66.56,66.45,66.53,19800.0,25.211,25.2376,25.1959,25.2262,19800.0
2007-08-27 11:50:00,66.55,66.55,66.48,66.48,19300.0,25.2338,25.2338,25.2073,25.2073,19300.0
2007-08-27 12:00:00,66.48,66.48,66.38,66.38,19700.0,25.2073,25.2073,25.1693,25.1693,19700.0
2007-08-27 12:10:00,66.41,66.55,66.38,66.55,14000.0,25.1807,25.2338,25.1693,25.2338,14000.0
2007-08-27 12:20:00,66.55,66.59,66.52,66.57,27700.0,25.2338,25.249,25.2224,25.2414,27700.0
2007-08-27 12:30:00,66.57,66.6,66.52,66.57,12900.0,25.2414,25.2528,25.2224,25.2414,12900.0
2007-08-27 12:40:00,66.6,66.61,66.49,66.52,23200.0,25.2528,25.2565,25.211,25.2224,23200.0
2007-08-27 12:50:00,66.51,66.52,66.46,66.49,16400.0,25.2186,25.2224,25.1997,25.211,16400.0
2007-08-27 13:00:00,66.52,66.62,66.45,66.58,30000.0,25.2224,25.2603,25.1959,25.2452,30000.0
2007-08-27 13:10:00,66.56,66.58,66.53,66.57,14200.0,25.2376,25.2452,25.2262,25.2414,14200.0
2007-08-27 13:20:00,66.55,66.58,66.51,66.58,19200.0,25.2338,25.2452,25.2186,25.2452,19200.0
2007-08-27 13:30:00,66.6,66.63,66.45,66.45,14300.0,25.2528,25.2641,25.1959,25.1959,14300.0
2007-08-27 13:40:00,66.47,66.57,66.46,66.54,24500.0,25.2035,25.2414,25.1997,25.23,24500.0
2007-08-27 13:50:00,66.55,66.57,66.4,66.48,32800.0,25.2338,25.2414,25.1769,25.2073,32800.0
2007-08-27 14:00:00,66.45,66.58,66.41,66.54,25900.0,25.1959,25.2452,25.1807,25.23,25900.0
2007-08-27 14:10:00,66.54,66.68,66.51,66.65,36200.0,25.23,25.2831,25.2186,25.2717,36200.0
2007-08-27 14:20:00,66.66,66.7,66.62,66.68,42700.0,25.2755,25.2907,25.2603,25.2831,42700.0
2007-08-27 14:30:00,66.69,66.9,66.65,66.87,37700.0,25.2869,25.3665,25.2717,25.3551,37700.0
2007-08-27 14:40:00,66.86,66.89,66.76,66.78,27600.0,25.3513,25.3627,25.3134,25.321,27600.0
2007-08-27 14:50:00,66.76,66.8,66.61,66.61,50100.0,25.3134,25.3286,25.2565,25.2565,50100.0
2007-08-27 15:00:00,66.64,66.66,66.59,66.64,31800.0,25.2679,25.2755,25.249,25.2679,31800.0
2007-08-27 15:10:00,66.63,66.72,66.62,66.67,30300.0,25.2641,25.2983,25.2603,25.2793,30300.0
2007-08-27 15:20:00,66.68,66.7,66.63,66.65,21500.0,25.2831,25.2907,25.2641,25.2717,21500.0
2007-08-27 15:30:00,66.66,66.72,66.57,66.58,41300.0,25.2755,25.2983,25.2414,25.2452,41300.0
2007-08-27 15:40:00,66.61,66.77,66.61,66.74,75900.0,25.2565,25.3172,25.2565,25.3058,75900.0
2007-08-27 15:50:00,66.74,66.75,66.57,66.65,174200.0,25.3058,25.3096,25.2414,25.2717,174200.0
2007-08-28 09:30:00,66.05,66.22,66.05,66.19,82700.0,25.0442,25.1087,25.0442,25.0973,82700.0
2007-08-28 09:40:00,66.17,66.19,65.96,65.98,50400.0,25.0897,25.0973,25.0101,25.0177,50400.0
2007-08-28 09:50:00,65.99,66.01,65.8,65.83,48900.0,25.0215,25.029,24.9494,24.9608,48900.0
2007-08-28 10:00:00,65.84,65.93,65.55,65.59,128900.0,24.9646,24.9987,24.8546,24.8698,128900.0
2007-08-28 10:10:00,65.57,65.82,65.55,65.79,88200.0,24.8622,24.957,24.8546,24.9456,88200.0
2007-08-28 10:20:00,65.79,65.81,65.65,65.66,37800.0,24.9456,24.9532,24.8925,24.8963,37800.0
2007-08-28 10:30:00,65.66,65.69,65.56,65.58,45800.0,24.8963,24.9077,24.8584,24.866,45800.0
2007-08-28 10:40:00,65.59,65.66,65.51,65.51,56300.0,24.8698,24.8963,24.8395,24.8395,56300.0
2007-08-28 10:50:00,65.52,65.52,65.35,65.37,75400.0,24.8433,24.8433,24.7788,24.7864,75400.0
2007-08-28 11:00:00,65.36,65.37,65.18,65.19,101800.0,24.7826,24.7864,24.7143,24.7181,101800.0
2007-08-28 11:10:00,65.17,65.19,64.97,65.04,127300.0,24.7105,24.7181,24.6347,24.6613,127300.0
2007-08-28 11:20:00,65.03,65.08,64.9,65.08,60800.0,24.6575,24.6764,24.6082,24.6764,60800.0
2007-08-28 11:30:00,65.07,65.29,65.07,65.16,99000.0,24.6726,24.756,24.6726,24.7068,99000.0
2007-08-28 11:40:00,65.17,65.21,65.03,65.05,41300.0,24.7105,24.7257,24.6575,24.665,41300.0
2007-08-28 11:50:00,65.04,65.15,65.02,65.14,42400.0,24.6613,24.703,24.6537,24.6992,42400.0
2007-08-28 12:00:00,65.14,65.31,65.13,65.26,46200.0,24.6992,24.7636,24.6954,24.7447,46200.0
2007-08-28 12:10:00,65.26,65.41,65.17,65.4,64800.0,24.7447,24.8015,24.7105,24.7978,64800.0
2007-08-28 12:20:00,65.4,65.42,65.25,65.31,25800.0,24.7978,24.8053,24.7409,24.7636,25800.0
2007-08-28 12:30:00,65.31,65.46,65.31,65.44,35900.0,24.7636,24.8205,24.7636,24.8129,35900.0
2007-08-28 12:40:00,65.41,65.45,65.38,65.42,24600.0,24.8015,24.8167,24.7902,24.8053,24600.0
2007-08-28 12:50:00,65.4,65.47,65.38,65.46,21100.0,24.7978,24.8243,24.7902,24.8205,21100.0
2007-08-28 13:00:00,65.46,65.47,65.34,65.37,27200.0,24.8205,24.8243,24.775,24.7864,27200.0
2007-08-28 13:10:00,65.37,65.43,65.31,65.36,21400.0,24.7864,24.8091,24.7636,24.7826,21400.0
2007-08-28 13:20:00,65.35,65.46,65.35,65.45,27200.0,24.7788,24.8205,24.7788,24.8167,27200.0
2007-08-28 13:30:00,65.45,65.53,65.43,65.5,36600.0,24.8167,24.847,24.8091,24.8357,36600.0
2007-08-28 13:40:00,65.5,65.55,65.47,65.53,37900.0,24.8357,24.8546,24.8243,24.847,37900.0
2007-08-28 13:50:00,65.53,65.55,65.49,65.54,21600.0,24.847,24.8546,24.8319,24.8508,21600.0
2007-08-28 14:00:00,65.55,65.57,65.36,65.4,64600.0,24.8546,24.8622,24.7826,24.7978,64600.0
2007-08-28 14:10:00,65.41,65.45,65.34,65.35,44300.0,24.8015,24.8167,24.775,24.7788,44300.0
2007-08-28 14:20:00,65.37,65.44,65.32,65.44,27000.0,24.7864,24.8129,24.7674,24.8129,27000.0
2007-08-28 14:30:00,65.41,65.46,65.29,65.3,66200.0,24.8015,24.8205,24.756,24.7598,66200.0
2007-08-28 14:40:00,65.3,65.32,65.14,65.22,104700.0,24.7598,24.7674,24.6992,24.7295,104700.0
2007-08-28 14:50:00,65.22,65.26,65.18,65.24,42300.0,24.7295,24.7447,24.7143,24.7371,42300.0
2007-08-28 15:00:00,65.22,65.31,65.22,65.26,49700.0,24.7295,24.7636,24.7295,24.7447,49700.0
2007-08-28 15:10:00,65.25,65.33,65.23,65.27,67900.0,24.7409,24.7712,24.7333,24.7485,67900.0
2007-08-28 15:20:00,65.26,65.3,65.17,65.18,94800.0,24.7447,24.7598,24.7105,24.7143,94800.0
2007-08-28 15:30:00,65.18,65.27,65.07,65.1,229000.0,24.7143,24.7485,24.6726,24.684,229000.0
2007-08-28 15:40:00,65.1,65.1,64.97,64.97,165500.0,24.684,24.684,24.6347,24.6347,165500.0
2007-08-28 15:50:00,64.98,65.0,64.75,64.82,302100.0,24.6385,24.6461,24.5513,24.5778,302100.0
2007-08-29 09:30:00,65.36,65.54,65.3,65.47,157800.0,24.7826,24.8508,24.7598,24.8243,157800.0
2007-08-29 09:40:00,65.47,65.49,65.38,65.49,48700.0,24.8243,24.8319,24.7902,24.8319,48700.0
2007-08-29 09:50:00,65.49,65.51,65.38,65.46,71200.0,24.8319,24.8395,24.7902,24.8205,71200.0
2007-08-29 10:00:00,65.46,65.48,65.35,65.36,77400.0,24.8205,24.8281,24.7788,24.7826,77400.0
2007-08-29 10:10:00,65.35,65.37,65.18,65.23,58800.0,24.7788,24.7864,24.7143,24.7333,58800.0
2007-08-29 10:20:00,65.22,65.31,65.16,65.21,91800.0,24.7295,24.7636,24.7068,24.7257,91800.0
2007-08-29 10:30:00,65.2,65.38,65.15,65.18,230400.0,24.7219,24.7902,24.703,24.7143,230400.0
2007-08-29 10:40:00,65.17,65.4,65.17,65.33,90800.0,24.7105,24.7978,24.7105,24.7712,90800.0
2007-08-29 10:50:00,65.31,65.54,65.29,65.46,107500.0,24.7636,24.8508,24.756,24.8205,107500.0
2007-08-29 11:00:00,65.48,65.71,65.46,65.65,67600.0,24.8281,24.9153,24.8205,24.8925,67600.0
2007-08-29 11:10:00,65.67,65.74,65.64,65.72,46500.0,24.9001,24.9267,24.8888,24.9191,46500.0
2007-08-29 11:20:00,65.72,65.74,65.62,65.64,44300.0,24.9191,24.9267,24.8812,24.8888,44300.0
2007-08-29 11:30:00,65.65,65.8,65.62,65.75,63900.0,24.8925,24.9494,24.8812,24.9305,63900.0
2007-08-29 11:40:00,65.77,65.84,65.7,65.79,41000.0,24.938,24.9646,24.9115,24.9456,41000.0
2007-08-29 11:50:00,65.8,65.83,65.73,65.73,54600.0,24.9494,24.9608,24.9229,24.9229,54600.0
2007-08-29 12:00:00,65.75,65.77,65.69,65.71,48800.0,24.9305,24.938,24.9077,24.9153,48800.0
2007-08-29 12:10:00,65.72,65.78,65.65,65.78,33900.0,24.9191,24.9418,24.8925,24.9418,33900.0
2007-08-29 12:20:00,65.78,65.87,65.75,65.78,37800.0,24.9418,24.976,24.9305,24.9418,37800.0
2007-08-29 12:30:00,65.78,65.82,65.68,65.7,59100.0,24.9418,24.957,24.9039,24.9115,59100.0
2007-08-29 12:40:00,65.7,65.74,65.64,65.7,39900.0,24.9115,24.9267,24.8888,24.9115,39900.0
2007-08-29 12:50:00,65.69,65.69,65.59,65.61,23900.0,24.9077,24.9077,24.8698,24.8774,23900.0
2007-08-29 13:00:00,65.62,65.73,65.62,65.69,22000.0,24.8812,24.9229,24.8812,24.9077,22000.0
2007-08-29 13:10:00,65.67,65.71,65.6,65.6,27600.0,24.9001,24.9153,24.8736,24.8736,27600.0
2007-08-29 13:20:00,65.6,65.7,65.5,65.55,59400.0,24.8736,24.9115,24.8357,24.8546,59400.0
2007-08-29 13:30:00,65.55,65.63,65.52,65.59,62200.0,24.8546,24.885,24.8433,24.8698,62200.0
2007-08-29 13:40:00,65.58,65.6,65.43,65.49,42100.0,24.866,24.8736,24.8091,24.8319,42100.0
2007-08-29 13:50:00,65.51,65.6,65.43,65.59,40400.0,24.8395,24.8736,24.8091,24.8698,40400.0
2007-08-29 14:00:00,65.59,65.82,65.59,65.8,65800.0,24.8698,24.957,24.8698,24.9494,65800.0
2007-08-29 14:10:00,65.79,65.9,65.72,65.78,86500.0,24.9456,24.9873,24.9191,24.9418,86500.0
2007-08-29 14:20:00,65.81,65.88,65.77,65.82,60400.0,24.9532,24.9798,24.938,24.957,60400.0
2007-08-29 14:30:00,65.83,66.02,65.8,65.96,116200.0,24.9608,25.0328,24.9494,25.0101,116200.0
2007-08-29 14:40:00,65.95,65.96,65.89,65.91,22400.0,25.0063,25.0101,24.9835,24.9911,22400.0
2007-08-29 14:50:00,65.92,65.92,65.85,65.88,35600.0,24.9949,24.9949,24.9684,24.9798,35600.0
2007-08-29 15:00:00,65.88,66.11,65.88,66.1,87900.0,24.9798,25.067,24.9798,25.0632,87900.0
2007-08-29 15:10:00,66.11,66.26,66.1,66.15,129000.0,25.067,25.1238,25.0632,25.0821,129000.0
2007-08-29 15:20:00,66.15,66.18,66.05,66.15,111400.0,25.0821,25.0935,25.0442,25.0821,111400.0
2007-08-29 15:30:00,66.16,66.28,66.12,66.25,209800.0,25.0859,25.1314,25.0708,25.12,209800.0
2007-08-29 15:40:00,66.24,66.28,66.14,66.19,178100.0,25.1163,25.1314,25.0783,25.0973,178100.0
2007-08-29 15:50:00,66.2,66.25,66.16,66.25,176400.0,25.1011,25.12,25.0859,25.12,176400.0
2007-08-30 09:30:00,65.65,65.88,65.59,65.84,88800.0,24.8925,24.9798,24.8698,24.9646,88800.0
2007-08-30 09:40:00,65.84,66.01,65.78,65.97,75200.0,24.9646,25.029,24.9418,25.0139,75200.0
2007-08-30 09:50:00,65.97,66.23,65.97,66.07,151300.0,25.0139,25.1125,25.0139,25.0518,151300.0
2007-08-30 10:00:00,66.08,66.46,65.96,66.35,176000.0,25.0556,25.1997,25.0101,25.158,176000.0
2007-08-30 10:10:00,66.37,66.46,66.28,66.39,94400.0,25.1655,25.1997,25.1314,25.1731,94400.0
2007-08-30 10:20:00,66.39,66.59,66.39,66.56,102700.0,25.1731,25.249,25.1731,25.2376,102700.0
2007-08-30 10:30:00,66.58,66.6,66.48,66.48,168300.0,25.2452,25.2528,25.2073,25.2073,168300.0
2007-08-30 10:40:00,66.48,66.51,66.39,66.46,97900.0,25.2073,25.2186,25.1731,25.1997,97900.0
2007-08-30 10:50:00,66.47,66.61,66.47,66.57,97400.0,25.2035,25.2565,25.2035,25.2414,97400.0
2007-08-30 11:00:00,66.59,66.74,66.58,66.72,98200.0,25.249,25.3058,25.2452,25.2983,98200.0
2007-08-30 11:10:00,66.71,66.86,66.7,66.84,84400.0,25.2945,25.3513,25.2907,25.3438,84400.0
2007-08-30 11:20:00,66.84,66.94,66.75,66.75,170800.0,25.3438,25.3817,25.3096,25.3096,170800.0
2007-08-30 11:30:00,66.76,66.78,66.63,66.76,134800.0,25.3134,25.321,25.2641,25.3134,134800.0
2007-08-30 11:40:00,66.77,66.82,66.7,66.82,45500.0,25.3172,25.3362,25.2907,25.3362,45500.0
2007-08-30 11:50:00,66.81,66.81,66.66,66.75,55800.0,25.3324,25.3324,25.2755,25.3096,55800.0
2007-08-30 12:00:00,66.73,66.74,66.5,66.57,60400.0,25.3021,25.3058,25.2148,25.2414,60400.0
2007-08-30 12:10:00,66.55,66.55,66.26,66.31,81200.0,25.2338,25.2338,25.1238,25.1428,81200.0
2007-08-30 12:20:00,66.3,66.48,66.19,66.37,101400.0,25.139,25.2073,25.0973,25.1655,101400.0
2007-08-30 12:30:00,66.37,66.76,66.33,66.73,112900.0,25.1655,25.3134,25.1504,25.3021,112900.0
2007-08-30 12:40:00,66.73,66.75,66.53,66.61,61600.0,25.3021,25.3096,25.2262,25.2565,61600.0
2007-08-30 12:50:00,66.6,66.71,66.59,66.69,21700.0,25.2528,25.2945,25.249,25.2869,21700.0
2007-08-30 13:00:00,66.66,66.73,66.61,66.68,29000.0,25.2755,25.3021,25.2565,25.2831,29000.0
2007-08-30 13:10:00,66.69,66.74,66.63,66.7,63200.0,25.2869,25.3058,25.2641,25.2907,63200.0
2007-08-30 13:20:00,66.7,66.7,66.53,66.6,77200.0,25.2907,25.2907,25.2262,25.2528,77200.0
2007-08-30 13:30:00,66.6,66.62,66.49,66.54,49100.0,25.2528,25.2603,25.211,25.23,49100.0
2007-08-30 13:40:00,66.56,66.59,66.39,66.42,39100.0,25.2376,25.249,25.1731,25.1845,39100.0
2007-08-30 13:50:00,66.41,66.66,66.34,66.66,43400.0,25.1807,25.2755,25.1542,25.2755,43400.0
2007-08-30 14:00:00,66.65,66.69,66.52,66.52,25300.0,25.2717,25.2869,25.2224,25.2224,25300.0
2007-08-30 14:10:00,66.52,66.62,66.49,66.56,34000.0,25.2224,25.2603,25.211,25.2376,34000.0
2007-08-30 14:20:00,66.56,66.7,66.53,66.59,57100.0,25.2376,25.2907,25.2262,25.249,57100.0
2007-08-30 14:30:00,66.6,66.63,66.52,66.53,93800.0,25.2528,25.2641,25.2224,25.2262,93800.0
2007-08-30 14:40:00,66.51,66.56,66.38,66.41,99700.0,25.2186,25.2376,25.1693,25.1807,99700.0
2007-08-30 14:50:00,66.41,66.49,66.34,66.39,79500.0,25.1807,25.211,25.1542,25.1731,79500.0
2007-08-30 15:00:00,66.37,66.64,66.35,66.63,62300.0,25.1655,25.2679,25.158,25.2641,62300.0
2007-08-30 15:10:00,66.62,66.63,66.47,66.53,51000.0,25.2603,25.2641,25.2035,25.2262,51000.0
2007-08-30 15:20:00,66.54,66.67,66.48,66.59,76000.0,25.23,25.2793,25.2073,25.249,76000.0
2007-08-30 15:30:00,66.6,66.65,66.44,66.49,136800.0,25.2528,25.2717,25.1921,25.211,136800.0
2007-08-30 15:40:00,66.49,66.53,66.4,66.42,116900.0,25.211,25.2262,25.1769,25.1845,116900.0
2007-08-30 15:50:00,66.42,66.52,66.4,66.48,88600.0,25.1845,25.2224,25.1769,25.2073,88600.0
2007-08-31 09:30:00,67.61,67.73,67.56,67.64,155700.0,25.6357,25.6812,25.6168,25.6471,155700.0
2007-08-31 09:40:00,67.66,67.68,67.57,67.67,97700.0,25.6547,25.6623,25.6206,25.6585,97700.0
2007-08-31 09:50:00,67.64,67.75,67.61,67.67,73700.0,25.6471,25.6888,25.6357,25.6585,73700.0
2007-08-31 10:00:00,67.68,67.7,67.35,67.39,229500.0,25.6623,25.6698,25.5371,25.5523,229500.0
2007-08-31 10:10:00,67.39,67.43,67.23,67.33,94100.0,25.5523,25.5675,25.4916,25.5296,94100.0
2007-08-31 10:20:00,67.32,67.41,67.11,67.21,97200.0,25.5258,25.5599,25.4461,25.4841,97200.0
2007-08-31 10:30:00,67.21,67.29,67.14,67.21,123300.0,25.4841,25.5144,25.4575,25.4841,123300.0
2007-08-31 10:40:00,67.21,67.24,67.11,67.12,59000.0,25.4841,25.4954,25.4461,25.4499,59000.0
2007-08-31 10:50:00,67.1,67.33,67.08,67.32,102300.0,25.4423,25.5296,25.4348,25.5258,102300.0
2007-08-31 11:00:00,67.32,67.49,67.32,67.32,162400.0,25.5258,25.5902,25.5258,25.5258,162400.0
2007-08-31 11:10:00,67.32,67.48,67.28,67.46,94100.0,25.5258,25.5864,25.5106,25.5788,94100.0
2007-08-31 11:20:00,67.46,67.53,67.36,67.52,85100.0,25.5788,25.6054,25.5409,25.6016,85100.0
2007-08-31 11:30:00,67.54,67.59,67.43,67.52,87700.0,25.6092,25.6281,25.5675,25.6016,87700.0
2007-08-31 11:40:00,67.52,67.56,67.4,67.5,32600.0,25.6016,25.6168,25.5561,25.594,32600.0
2007-08-31 11:50:00,67.49,67.6,67.41,67.5,32300.0,25.5902,25.6319,25.5599,25.594,32300.0
2007-08-31 12:00:00,67.53,67.57,67.42,67.46,19700.0,25.6054,25.6206,25.5637,25.5788,19700.0
2007-08-31 12:10:00,67.46,67.5,67.43,67.48,24300.0,25.5788,25.594,25.5675,25.5864,24300.0
2007-08-31 12:20:00,67.48,67.55,67.46,67.46,21400.0,25.5864,25.613,25.5788,25.5788,21400.0
2007-08-31 12:30:00,67.46,67.67,67.45,67.65,42900.0,25.5788,25.6585,25.5751,25.6509,42900.0
2007-08-31 12:40:00,67.66,67.68,67.55,67.56,30300.0,25.6547,25.6623,25.613,25.6168,30300.0
2007-08-31 12:50:00,67.56,67.59,67.51,67.51,47100.0,25.6168,25.6281,25.5978,25.5978,47100.0
2007-08-31 13:00:00,67.52,67.58,67.44,67.52,34300.0,25.6016,25.6243,25.5713,25.6016,34300.0
2007-08-31 13:10:00,67.52,67.54,67.49,67.5,18800.0,25.6016,25.6092,25.5902,25.594,18800.0
2007-08-31 13:20:00,67.49,67.54,67.43,67.52,48800.0,25.5902,25.6092,25.5675,25.6016,48800.0
2007-08-31 13:30:00,67.54,67.54,67.4,67.4,48500.0,25.6092,25.6092,25.5561,25.5561,48500.0
2007-08-31 13:40:00,67.39,67.45,67.33,67.37,54700.0,25.5523,25.5751,25.5296,25.5447,54700.0
2007-08-31 13:50:00,67.34,67.43,67.26,67.36,38700.0,25.5333,25.5675,25.503,25.5409,38700.0
2007-08-31 14:00:00,67.38,67.46,67.32,67.41,40700.0,25.5485,25.5788,25.5258,25.5599,40700.0
2007-08-31 14:10:00,67.42,67.44,67.35,67.37,46600.0,25.5637,25.5713,25.5371,25.5447,46600.0
2007-08-31 14:20:00,67.35,67.35,67.28,67.32,36300.0,25.5371,25.5371,25.5106,25.5258,36300.0
2007-08-31 14:30:00,67.32,67.45,67.31,67.42,33600.0,25.5258,25.5751,25.522,25.5637,33600.0
2007-08-31 14:40:00,67.42,67.5,67.38,67.41,44200.0,25.5637,25.594,25.5485,25.5599,44200.0
2007-08-31 14:50:00,67.41,67.42,67.36,67.39,57200.0,25.5599,25.5637,25.5409,25.5523,57200.0
2007-08-31 15:00:00,67.4,67.47,67.38,67.42,80000.0,25.5561,25.5826,25.5485,25.5637,80000.0
2007-08-31 15:10:00,67.42,67.53,67.41,67.46,49300.0,25.5637,25.6054,25.5599,25.5788,49300.0
2007-08-31 15:20:00,67.46,67.48,67.39,67.43,86700.0,25.5788,25.5864,25.5523,25.5675,86700.0
2007-08-31 15:30:00,67.41,67.56,67.41,67.49,53100.0,25.5599,25.6168,25.5599,25.5902,53100.0
2007-08-31 15:40:00,67.5,67.56,67.46,67.46,79200.0,25.594,25.6168,25.5788,25.5788,79200.0
2007-08-31 15:50:00,67.44,67.46,67.35,67.37,219900.0,25.5713,25.5788,25.5371,25.5447,219900.0
2007-09-04 09:30:00,66.81,66.91,66.76,66.91,140100.0,25.3324,25.3703,25.3134,25.3703,140100.0
2007-09-04 09:40:00,66.91,67.19,66.89,67.12,176600.0,25.3703,25.4765,25.3627,25.4499,176600.0
2007-09-04 09:50:00,67.11,67.32,67.08,67.25,145500.0,25.4461,25.5258,25.4348,25.4992,145500.0
2007-09-04 10:00:00,67.25,67.39,67.15,67.3,175000.0,25.4992,25.5523,25.4613,25.5182,175000.0
2007-09-04 10:10:00,67.31,67.42,67.27,67.4,131300.0,25.522,25.5637,25.5068,25.5561,131300.0
2007-09-04 10:20:00,67.4,67.54,67.4,67.52,119800.0,25.5561,25.6092,25.5561,25.6016,119800.0
2007-09-04 10:30:00,67.55,67.81,67.46,67.77,161500.0,25.613,25.7116,25.5788,25.6964,161500.0
2007-09-04 10:40:00,67.78,67.83,67.67,67.76,191000.0,25.7002,25.7191,25.6585,25.6926,191000.0
2007-09-04 10:50:00,67.78,67.8,67.67,67.8,36200.0,25.7002,25.7078,25.6585,25.7078,36200.0
2007-09-04 11:00:00,67.8,67.84,67.75,67.81,51700.0,25.7078,25.7229,25.6888,25.7116,51700.0
2007-09-04 11:10:00,67.83,67.84,67.78,67.81,84500.0,25.7191,25.7229,25.7002,25.7116,84500.0
2007-09-04 11:20:00,67.82,67.89,67.79,67.84,74800.0,25.7153,25.7419,25.704,25.7229,74800.0
2007-09-04 11:30:00,67.84,67.86,67.71,67.8,119900.0,25.7229,25.7305,25.6736,25.7078,119900.0
2007-09-04 11:40:00,67.8,67.8,67.67,67.7,47700.0,25.7078,25.7078,25.6585,25.6698,47700.0
2007-09-04 11:50:00,67.7,67.71,67.6,67.63,40200.0,25.6698,25.6736,25.6319,25.6433,40200.0
2007-09-04 12:00:00,67.62,67.8,67.61,67.77,75900.0,25.6395,25.7078,25.6357,25.6964,75900.0
2007-09-04 12:10:00,67.79,67.79,67.71,67.75,42700.0,25.704,25.704,25.6736,25.6888,42700.0
2007-09-04 12:20:00,67.75,67.85,67.68,67.85,39000.0,25.6888,25.7267,25.6623,25.7267,39000.0
2007-09-04 12:30:00,67.85,67.98,67.85,67.92,67900.0,25.7267,25.776,25.7267,25.7533,67900.0
2007-09-04 12:40:00,67.9,67.94,67.81,67.92,34800.0,25.7457,25.7608,25.7116,25.7533,34800.0
2007-09-04 12:50:00,67.89,67.92,67.78,67.81,18700.0,25.7419,25.7533,25.7002,25.7116,18700.0
2007-09-04 13:00:00,67.83,67.85,67.75,67.78,39200.0,25.7191,25.7267,25.6888,25.7002,39200.0
2007-09-04 13:10:00,67.79,67.95,67.77,67.86,46900.0,25.704,25.7646,25.6964,25.7305,46900.0
2007-09-04 13:20:00,67.83,67.92,67.83,67.85,50800.0,25.7191,25.7533,25.7191,25.7267,50800.0
2007-09-04 13:30:00,67.87,67.88,67.77,67.79,36800.0,25.7343,25.7381,25.6964,25.704,36800.0
2007-09-04 13:40:00,67.8,67.86,67.76,67.85,69800.0,25.7078,25.7305,25.6926,25.7267,69800.0
2007-09-04 13:50:00,67.84,67.86,67.76,67.84,61900.0,25.7229,25.7305,25.6926,25.7229,61900.0
2007-09-04 14:00:00,67.84,68.0,67.79,67.96,98600.0,25.7229,25.7836,25.704,25.7684,98600.0
2007-09-04 14:10:00,67.96,68.0,67.87,67.95,49300.0,25.7684,25.7836,25.7343,25.7646,49300.0
2007-09-04 14:20:00,67.95,68.0,67.88,67.92,38900.0,25.7646,25.7836,25.7381,25.7533,38900.0
2007-09-04 14:30:00,67.91,68.01,67.87,68.01,66100.0,25.7495,25.7874,25.7343,25.7874,66100.0
2007-09-04 14:40:00,68.0,68.1,67.99,68.07,57000.0,25.7836,25.8215,25.7798,25.8101,57000.0
2007-09-04 14:50:00,68.07,68.12,68.05,68.11,89400.0,25.8101,25.8291,25.8026,25.8253,89400.0
2007-09-04 15:00:00,68.11,68.17,68.07,68.15,68100.0,25.8253,25.8481,25.8101,25.8405,68100.0
2007-09-04 15:10:00,68.16,68.19,68.1,68.14,64300.0,25.8443,25.8556,25.8215,25.8367,64300.0
2007-09-04 15:20:00,68.15,68.34,68.13,68.27,118300.0,25.8405,25.9125,25.8329,25.886,118300.0
2007-09-04 15:30:00,68.29,68.31,68.23,68.29,71100.0,25.8936,25.9011,25.8708,25.8936,71100.0
2007-09-04 15:40:00,68.27,68.3,68.17,68.17,243100.0,25.886,25.8973,25.8481,25.8481,243100.0
2007-09-04 15:50:00,68.17,68.18,67.97,68.12,184100.0,25.8481,25.8518,25.7722,25.8291,184100.0
2007-09-05 09:30:00,67.97,68.03,67.86,67.95,199000.0,25.7722,25.795,25.7305,25.7646,199000.0
2007-09-05 09:40:00,67.96,68.17,67.92,68.13,112100.0,25.7684,25.8481,25.7533,25.8329,112100.0
2007-09-05 09:50:00,68.11,68.13,67.94,67.98,77800.0,25.8253,25.8329,25.7608,25.776,77800.0
2007-09-05 10:00:00,67.95,67.96,67.67,67.75,178300.0,25.7646,25.7684,25.6585,25.6888,178300.0
2007-09-05 10:10:00,67.74,67.76,67.6,67.69,90200.0,25.685,25.6926,25.6319,25.6661,90200.0
2007-09-05 10:20:00,67.69,67.7,67.55,67.7,104000.0,25.6661,25.6698,25.613,25.6698,104000.0
2007-09-05 10:30:00,67.68,67.77,67.56,67.75,53100.0,25.6623,25.6964,25.6168,25.6888,53100.0
2007-09-05 10:40:00,67.75,67.81,67.68,67.71,80800.0,25.6888,25.7116,25.6623,25.6736,80800.0
2007-09-05 10:50:00,67.7,67.76,67.65,67.69,86300.0,25.6698,25.6926,25.6509,25.6661,86300.0
2007-09-05 11:00:00,67.68,67.68,67.5,67.56,70100.0,25.6623,25.6623,25.594,25.6168,70100.0
2007-09-05 11:10:00,67.56,67.59,67.46,67.54,81800.0,25.6168,25.6281,25.5788,25.6092,81800.0
2007-09-05 11:20:00,67.52,67.64,67.49,67.6,69200.0,25.6016,25.6471,25.5902,25.6319,69200.0
2007-09-05 11:30:00,67.61,67.74,67.53,67.63,79900.0,25.6357,25.685,25.6054,25.6433,79900.0
2007-09-05 11:40:00,67.63,67.67,67.56,67.59,55100.0,25.6433,25.6585,25.6168,25.6281,55100.0
2007-09-05 11:50:00,67.59,67.73,67.58,67.71,39000.0,25.6281,25.6812,25.6243,25.6736,39000.0
2007-09-05 12:00:00,67.72,67.78,67.67,67.76,26200.0,25.6774,25.7002,25.6585,25.6926,26200.0
2007-09-05 12:10:00,67.77,67.86,67.77,67.8,21100.0,25.6964,25.7305,25.6964,25.7078,21100.0
2007-09-05 12:20:00,67.81,67.95,67.81,67.92,28900.0,25.7116,25.7646,25.7116,25.7533,28900.0
2007-09-05 12:30:00,67.89,67.9,67.81,67.9,14500.0,25.7419,25.7457,25.7116,25.7457,14500.0
2007-09-05 12:40:00,67.9,67.94,67.84,67.92,27000.0,25.7457,25.7608,25.7229,25.7533,27000.0
2007-09-05 12:50:00,67.91,67.93,67.82,67.93,30100.0,25.7495,25.7571,25.7153,25.7571,30100.0
2007-09-05 13:00:00,67.92,67.98,67.91,67.94,31700.0,25.7533,25.776,25.7495,25.7608,31700.0
2007-09-05 13:10:00,67.92,68.04,67.92,68.0,32600.0,25.7533,25.7988,25.7533,25.7836,32600.0
2007-09-05 13:20:00,67.97,68.01,67.93,67.93,50700.0,25.7722,25.7874,25.7571,25.7571,50700.0
2007-09-05 13:30:00,67.93,67.98,67.86,67.95,42000.0,25.7571,25.776,25.7305,25.7646,42000.0
2007-09-05 13:40:00,67.95,68.0,67.86,67.97,24700.0,25.7646,25.7836,25.7305,25.7722,24700.0
2007-09-05 13:50:00,67.97,68.0,67.86,67.99,43000.0,25.7722,25.7836,25.7305,25.7798,43000.0
2007-09-05 14:00:00,67.99,68.08,67.74,67.84,89000.0,25.7798,25.8139,25.685,25.7229,89000.0
2007-09-05 14:10:00,67.84,67.96,67.76,67.76,28000.0,25.7229,25.7684,25.6926,25.6926,28000.0
2007-09-05 14:20:00,67.78,67.79,67.57,67.66,77600.0,25.7002,25.704,25.6206,25.6547,77600.0
2007-09-05 14:30:00,67.69,67.88,67.67,67.88,41200.0,25.6661,25.7381,25.6585,25.7381,41200.0
2007-09-05 14:40:00,67.86,67.86,67.71,67.77,37100.0,25.7305,25.7305,25.6736,25.6964,37100.0
2007-09-05 14:50:00,67.76,67.94,67.63,67.9,33300.0,25.6926,25.7608,25.6433,25.7457,33300.0
2007-09-05 15:00:00,67.9,68.06,67.87,67.95,54500.0,25.7457,25.8063,25.7343,25.7646,54500.0
2007-09-05 15:10:00,67.97,67.97,67.82,67.9,73800.0,25.7722,25.7722,25.7153,25.7457,73800.0
2007-09-05 15:20:00,67.89,67.93,67.8,67.85,65300.0,25.7419,25.7571,25.7078,25.7267,65300.0
2007-09-05 15:30:00,67.86,67.91,67.77,67.84,54600.0,25.7305,25.7495,25.6964,25.7229,54600.0
2007-09-05 15:40:00,67.83,68.1,67.83,68.1,105600.0,25.7191,25.8215,25.7191,25.8215,105600.0
2007-09-05 15:50:00,68.09,68.12,67.98,68.07,161700.0,25.8177,25.8291,25.776,25.8101,161700.0
2007-09-06 09:30:00,68.41,68.55,68.4,68.49,135900.0,25.9391,25.9921,25.9353,25.9694,135900.0
2007-09-06 09:40:00,68.49,68.54,68.41,68.47,106800.0,25.9694,25.9883,25.9391,25.9618,106800.0
2007-09-06 09:50:00,68.47,68.51,68.38,68.47,109500.0,25.9618,25.977,25.9277,25.9618,109500.0
2007-09-06 10:00:00,68.46,68.52,68.36,68.4,131500.0,25.958,25.9808,25.9201,25.9353,131500.0
2007-09-06 10:10:00,68.39,68.49,68.33,68.36,117700.0,25.9315,25.9694,25.9087,25.9201,117700.0
2007-09-06 10:20:00,68.36,68.36,68.2,68.22,139500.0,25.9201,25.9201,25.8594,25.867,139500.0
2007-09-06 10:30:00,68.22,68.32,68.13,68.31,220100.0,25.867,25.9049,25.8329,25.9011,220100.0
2007-09-06 10:40:00,68.29,68.41,68.22,68.34,81600.0,25.8936,25.9391,25.867,25.9125,81600.0
2007-09-06 10:50:00,68.36,68.54,68.34,68.49,98500.0,25.9201,25.9883,25.9125,25.9694,98500.0
2007-09-06 11:00:00,68.51,68.54,68.45,68.47,97200.0,25.977,25.9883,25.9542,25.9618,97200.0
2007-09-06 11:10:00,68.46,68.48,68.3,68.38,114800.0,25.958,25.9656,25.8973,25.9277,114800.0
2007-09-06 11:20:00,68.41,68.53,68.36,68.5,115300.0,25.9391,25.9846,25.9201,25.9732,115300.0
2007-09-06 11:30:00,68.5,68.74,68.5,68.63,119500.0,25.9732,26.0642,25.9732,26.0225,119500.0
2007-09-06 11:40:00,68.61,68.75,68.61,68.71,45100.0,26.0149,26.068,26.0149,26.0528,45100.0
2007-09-06 11:50:00,68.71,68.71,68.52,68.56,47000.0,26.0528,26.0528,25.9808,25.9959,47000.0
2007-09-06 12:00:00,68.54,68.58,68.48,68.48,39000.0,25.9883,26.0035,25.9656,25.9656,39000.0
2007-09-06 12:10:00,68.49,68.67,68.48,68.57,43600.0,25.9694,26.0376,25.9656,25.9997,43600.0
2007-09-06 12:20:00,68.55,68.6,68.51,68.56,64300.0,25.9921,26.0111,25.977,25.9959,64300.0
2007-09-06 12:30:00,68.57,68.58,68.49,68.54,42500.0,25.9997,26.0035,25.9694,25.9883,42500.0
2007-09-06 12:40:00,68.57,68.57,68.35,68.41,44200.0,25.9997,25.9997,25.9163,25.9391,44200.0
2007-09-06 12:50:00,68.41,68.45,68.35,68.43,32100.0,25.9391,25.9542,25.9163,25.9466,32100.0
2007-09-06 13:00:00,68.45,68.47,68.24,68.27,54600.0,25.9542,25.9618,25.8746,25.886,54600.0
2007-09-06 13:10:00,68.27,68.34,68.23,68.3,31900.0,25.886,25.9125,25.8708,25.8973,31900.0
2007-09-06 13:20:00,68.3,68.3,68.17,68.17,24300.0,25.8973,25.8973,25.8481,25.8481,24300.0
2007-09-06 13:30:00,68.19,68.19,68.1,68.15,65100.0,25.8556,25.8556,25.8215,25.8405,65100.0
2007-09-06 13:40:00,68.14,68.36,68.14,68.23,43000.0,25.8367,25.9201,25.8367,25.8708,43000.0
2007-09-06 13:50:00,68.24,68.33,68.19,68.33,31500.0,25.8746,25.9087,25.8556,25.9087,31500.0
2007-09-06 14:00:00,68.33,68.36,68.14,68.25,52000.0,25.9087,25.9201,25.8367,25.8784,52000.0
2007-09-06 14:10:00,68.25,68.37,68.25,68.28,53500.0,25.8784,25.9239,25.8784,25.8898,53500.0
2007-09-06 14:20:00,68.31,68.39,68.26,68.31,41500.0,25.9011,25.9315,25.8822,25.9011,41500.0
2007-09-06 14:30:00,68.32,68.39,68.26,68.37,40900.0,25.9049,25.9315,25.8822,25.9239,40900.0
2007-09-06 14:40:00,68.37,68.37,68.25,68.25,37700.0,25.9239,25.9239,25.8784,25.8784,37700.0
2007-09-06 14:50:00,68.27,68.33,68.24,68.28,47200.0,25.886,25.9087,25.8746,25.8898,47200.0
2007-09-06 15:00:00,68.29,68.42,68.27,68.36,64500.0,25.8936,25.9428,25.886,25.9201,64500.0
2007-09-06 15:10:00,68.35,68.42,68.29,68.31,73700.0,25.9163,25.9428,25.8936,25.9011,73700.0
2007-09-06 15:20:00,68.3,68.31,68.25,68.25,41200.0,25.8973,25.9011,25.8784,25.8784,41200.0
2007-09-06 15:30:00,68.25,68.4,68.23,68.32,61900.0,25.8784,25.9353,25.8708,25.9049,61900.0
2007-09-06 15:40:00,68.34,68.39,68.25,68.35,100300.0,25.9125,25.9315,25.8784,25.9163,100300.0
2007-09-06 15:50:00,68.36,68.4,68.33,68.39,117700.0,25.9201,25.9353,25.9087,25.9315,117700.0
2007-09-07 09:30:00,68.39,68.45,68.16,68.22,228000.0,25.9315,25.9542,25.8443,25.867,228000.0
2007-09-07 09:40:00,68.22,68.47,68.22,68.43,242700.0,25.867,25.9618,25.867,25.9466,242700.0
2007-09-07 09:50:00,68.43,68.55,68.38,68.5,220000.0,25.9466,25.9921,25.9277,25.9732,220000.0
2007-09-07 10:00:00,68.5,68.64,68.36,68.47,294700.0,25.9732,26.0263,25.9201,25.9618,294700.0
2007-09-07 10:10:00,68.46,68.52,68.28,68.33,127700.0,25.958,25.9808,25.8898,25.9087,127700.0
2007-09-07 10:20:00,68.35,68.41,68.25,68.27,74500.0,25.9163,25.9391,25.8784,25.886,74500.0
2007-09-07 10:30:00,68.27,68.28,68.05,68.07,188000.0,25.886,25.8898,25.8026,25.8101,188000.0
2007-09-07 10:40:00,68.07,68.2,68.02,68.04,147700.0,25.8101,25.8594,25.7912,25.7988,147700.0
2007-09-07 10:50:00,68.03,68.08,67.88,67.9,118600.0,25.795,25.8139,25.7381,25.7457,118600.0
2007-09-07 11:00:00,67.88,68.01,67.87,67.92,98200.0,25.7381,25.7874,25.7343,25.7533,98200.0
2007-09-07 11:10:00,67.92,67.96,67.77,67.95,181300.0,25.7533,25.7684,25.6964,25.7646,181300.0
2007-09-07 11:20:00,67.95,68.02,67.77,67.8,133400.0,25.7646,25.7912,25.6964,25.7078,133400.0
2007-09-07 11:30:00,67.8,68.05,67.79,67.95,120100.0,25.7078,25.8026,25.704,25.7646,120100.0
2007-09-07 11:40:00,67.95,68.16,67.91,68.08,86700.0,25.7646,25.8443,25.7495,25.8139,86700.0
2007-09-07 11:50:00,68.08,68.26,68.06,68.25,64400.0,25.8139,25.8822,25.8063,25.8784,64400.0
2007-09-07 12:00:00,68.24,68.24,68.14,68.19,40400.0,25.8746,25.8746,25.8367,25.8556,40400.0
2007-09-07 12:10:00,68.21,68.21,68.05,68.09,90300.0,25.8632,25.8632,25.8026,25.8177,90300.0
2007-09-07 12:20:00,68.06,68.28,68.02,68.27,31000.0,25.8063,25.8898,25.7912,25.886,31000.0
2007-09-07 12:30:00,68.3,68.4,68.27,68.33,46100.0,25.8973,25.9353,25.886,25.9087,46100.0
2007-09-07 12:40:00,68.32,68.41,68.25,68.29,64000.0,25.9049,25.9391,25.8784,25.8936,64000.0
2007-09-07 12:50:00,68.29,68.36,68.28,68.36,16100.0,25.8936,25.9201,25.8898,25.9201,16100.0
2007-09-07 13:00:00,68.33,68.52,68.32,68.52,25500.0,25.9087,25.9808,25.9049,25.9808,25500.0
2007-09-07 13:10:00,68.5,68.55,68.37,68.53,33800.0,25.9732,25.9921,25.9239,25.9846,33800.0
2007-09-07 13:20:00,68.55,68.55,68.43,68.44,29100.0,25.9921,25.9921,25.9466,25.9504,29100.0
2007-09-07 13:30:00,68.41,68.53,68.31,68.31,66800.0,25.9391,25.9846,25.9011,25.9011,66800.0
2007-09-07 13:40:00,68.32,68.36,68.21,68.32,20900.0,25.9049,25.9201,25.8632,25.9049,20900.0
2007-09-07 13:50:00,68.33,68.33,68.21,68.23,19600.0,25.9087,25.9087,25.8632,25.8708,19600.0
2007-09-07 14:00:00,68.22,68.25,68.14,68.16,30400.0,25.867,25.8784,25.8367,25.8443,30400.0
2007-09-07 14:10:00,68.16,68.34,68.13,68.22,51500.0,25.8443,25.9125,25.8329,25.867,51500.0
2007-09-07 14:20:00,68.21,68.23,68.11,68.13,33300.0,25.8632,25.8708,25.8253,25.8329,33300.0
2007-09-07 14:30:00,68.12,68.2,68.05,68.19,45800.0,25.8291,25.8594,25.8026,25.8556,45800.0
2007-09-07 14:40:00,68.19,68.25,68.05,68.12,31600.0,25.8556,25.8784,25.8026,25.8291,31600.0
2007-09-07 14:50:00,68.14,68.14,67.83,67.87,53000.0,25.8367,25.8367,25.7191,25.7343,53000.0
2007-09-07 15:00:00,67.85,68.14,67.84,68.06,88700.0,25.7267,25.8367,25.7229,25.8063,88700.0
2007-09-07 15:10:00,68.06,68.24,68.06,68.18,39700.0,25.8063,25.8746,25.8063,25.8518,39700.0
2007-09-07 15:20:00,68.17,68.18,67.9,67.92,87700.0,25.8481,25.8518,25.7457,25.7533,87700.0
2007-09-07 15:30:00,67.93,68.04,67.89,67.96,71800.0,25.7571,25.7988,25.7419,25.7684,71800.0
2007-09-07 15:40:00,67.96,68.13,67.9,68.08,133600.0,25.7684,25.8329,25.7457,25.8139,133600.0
2007-09-07 15:50:00,68.09,68.4,68.07,68.32,152800.0,25.8177,25.9353,25.8101,25.9049,152800.0
2007-09-10 09:30:00,68.77,68.79,68.52,68.62,157900.0,26.0756,26.0831,25.9808,26.0187,157900.0
2007-09-10 09:40:00,68.6,68.67,68.49,68.58,61500.0,26.0111,26.0376,25.9694,26.0035,61500.0
2007-09-10 09:50:00,68.6,68.63,68.41,68.42,92600.0,26.0111,26.0225,25.9391,25.9428,92600.0
2007-09-10 10:00:00,68.42,68.57,68.4,68.51,88800.0,25.9428,25.9997,25.9353,25.977,88800.0
2007-09-10 10:10:00,68.5,68.5,68.36,68.44,66100.0,25.9732,25.9732,25.9201,25.9504,66100.0
2007-09-10 10:20:00,68.46,68.47,68.33,68.35,75200.0,25.958,25.9618,25.9087,25.9163,75200.0
2007-09-10 10:30:00,68.34,68.39,68.1,68.2,202200.0,25.9125,25.9315,25.8215,25.8594,202200.0
2007-09-10 10:40:00,68.2,68.23,67.98,68.06,172900.0,25.8594,25.8708,25.776,25.8063,172900.0
2007-09-10 10:50:00,68.07,68.17,68.05,68.16,84600.0,25.8101,25.8481,25.8026,25.8443,84600.0
2007-09-10 11:00:00,68.15,68.18,68.0,68.01,78200.0,25.8405,25.8518,25.7836,25.7874,78200.0
2007-09-10 11:10:00,68.01,68.03,67.73,67.73,83700.0,25.7874,25.795,25.6812,25.6812,83700.0
2007-09-10 11:20:00,67.75,67.85,67.65,67.82,126800.0,25.6888,25.7267,25.6509,25.7153,126800.0
2007-09-10 11:30:00,67.81,67.94,67.76,67.91,42400.0,25.7116,25.7608,25.6926,25.7495,42400.0
2007-09-10 11:40:00,67.92,68.11,67.92,68.06,61700.0,25.7533,25.8253,25.7533,25.8063,61700.0
2007-09-10 11:50:00,68.05,68.06,67.91,67.97,38400.0,25.8026,25.8063,25.7495,25.7722,38400.0
2007-09-10 12:00:00,68.0,68.05,67.95,67.98,26100.0,25.7836,25.8026,25.7646,25.776,26100.0
2007-09-10 12:10:00,67.97,68.02,67.9,67.92,29300.0,25.7722,25.7912,25.7457,25.7533,29300.0
2007-09-10 12:20:00,67.91,68.1,67.9,68.09,23300.0,25.7495,25.8215,25.7457,25.8177,23300.0
2007-09-10 12:30:00,68.09,68.18,68.01,68.07,32000.0,25.8177,25.8518,25.7874,25.8101,32000.0
2007-09-10 12:40:00,68.08,68.14,67.97,68.04,23100.0,25.8139,25.8367,25.7722,25.7988,23100.0
2007-09-10 12:50:00,68.03,68.11,67.95,68.07,18900.0,25.795,25.8253,25.7646,25.8101,18900.0
2007-09-10 13:00:00,68.09,68.09,67.9,68.03,26000.0,25.8177,25.8177,25.7457,25.795,26000.0
2007-09-10 13:10:00,68.0,68.17,67.97,68.16,23200.0,25.7836,25.8481,25.7722,25.8443,23200.0
2007-09-10 13:20:00,68.18,68.18,68.05,68.13,17600.0,25.8518,25.8518,25.8026,25.8329,17600.0
2007-09-10 13:30:00,68.12,68.2,68.06,68.15,33200.0,25.8291,25.8594,25.8063,25.8405,33200.0
2007-09-10 13:40:00,68.14,68.22,68.12,68.14,41700.0,25.8367,25.867,25.8291,25.8367,41700.0
2007-09-10 13:50:00,68.16,68.22,67.94,67.97,48000.0,25.8443,25.867,25.7608,25.7722,48000.0
2007-09-10 14:00:00,67.97,67.98,67.9,67.94,24800.0,25.7722,25.776,25.7457,25.7608,24800.0
2007-09-10 14:10:00,67.94,68.1,67.91,68.1,51600.0,25.7608,25.8215,25.7495,25.8215,51600.0
2007-09-10 14:20:00,68.08,68.4,68.05,68.39,77800.0,25.8139,25.9353,25.8026,25.9315,77800.0
2007-09-10 14:30:00,68.39,68.54,68.21,68.26,208400.0,25.9315,25.9883,25.8632,25.8822,208400.0
2007-09-10 14:40:00,68.26,68.35,68.16,68.28,82500.0,25.8822,25.9163,25.8443,25.8898,82500.0
2007-09-10 14:50:00,68.29,68.37,68.2,68.29,73100.0,25.8936,25.9239,25.8594,25.8936,73100.0
2007-09-10 15:00:00,68.32,68.6,68.17,68.58,150000.0,25.9049,26.0111,25.8481,26.0035,150000.0
2007-09-10 15:10:00,68.59,68.61,68.3,68.45,126100.0,26.0073,26.0149,25.8973,25.9542,126100.0
2007-09-10 15:20:00,68.46,68.57,68.44,68.55,118500.0,25.958,25.9997,25.9504,25.9921,118500.0
2007-09-10 15:30:00,68.55,68.64,68.46,68.48,92900.0,25.9921,26.0263,25.958,25.9656,92900.0
2007-09-10 15:40:00,68.49,68.49,68.32,68.37,83000.0,25.9694,25.9694,25.9049,25.9239,83000.0
2007-09-10 15:50:00,68.37,68.48,68.32,68.34,138500.0,25.9239,25.9656,25.9049,25.9125,138500.0
2007-09-11 09:30:00,68.25,68.43,68.2,68.38,109600.0,25.8784,25.9466,25.8594,25.9277,109600.0
2007-09-11 09:40:00,68.38,68.53,68.37,68.47,116500.0,25.9277,25.9846,25.9239,25.9618,116500.0
2007-09-11 09:50:00,68.47,68.53,68.34,68.48,105700.0,25.9618,25.9846,25.9125,25.9656,105700.0
2007-09-11 10:00:00,68.46,68.48,68.29,68.33,139700.0,25.958,25.9656,25.8936,25.9087,139700.0
2007-09-11 10:10:00,68.33,68.33,68.16,68.23,171200.0,25.9087,25.9087,25.8443,25.8708,171200.0
2007-09-11 10:20:00,68.23,68.47,68.22,68.43,89200.0,25.8708,25.9618,25.867,25.9466,89200.0
2007-09-11 10:30:00,68.43,68.55,68.42,68.46,68000.0,25.9466,25.9921,25.9428,25.958,68000.0
2007-09-11 10:40:00,68.47,68.58,68.41,68.54,107700.0,25.9618,26.0035,25.9391,25.9883,107700.0
2007-09-11 10:50:00,68.53,68.57,68.4,68.41,60200.0,25.9846,25.9997,25.9353,25.9391,60200.0
2007-09-11 11:00:00,68.41,68.43,68.35,68.35,80900.0,25.9391,25.9466,25.9163,25.9163,80900.0
2007-09-11 11:10:00,68.35,68.51,68.35,68.46,103500.0,25.9163,25.977,25.9163,25.958,103500.0
2007-09-11 11:20:00,68.45,68.72,68.44,68.69,83100.0,25.9542,26.0566,25.9504,26.0452,83100.0
2007-09-11 11:30:00,68.67,68.7,68.56,68.57,81200.0,26.0376,26.049,25.9959,25.9997,81200.0
2007-09-11 11:40:00,68.6,68.66,68.55,68.66,37600.0,26.0111,26.0338,25.9921,26.0338,37600.0
2007-09-11 11:50:00,68.66,68.7,68.6,68.65,69300.0,26.0338,26.049,26.0111,26.0301,69300.0
2007-09-11 12:00:00,68.65,68.7,68.59,68.6,43800.0,26.0301,26.049,26.0073,26.0111,43800.0
2007-09-11 12:10:00,68.63,68.64,68.5,68.59,42000.0,26.0225,26.0263,25.9732,26.0073,42000.0
2007-09-11 12:20:00,68.62,68.66,68.57,68.59,35100.0,26.0187,26.0338,25.9997,26.0073,35100.0
2007-09-11 12:30:00,68.59,68.63,68.5,68.6,81600.0,26.0073,26.0225,25.9732,26.0111,81600.0
2007-09-11 12:40:00,68.62,68.66,68.58,68.58,31300.0,26.0187,26.0338,26.0035,26.0035,31300.0
2007-09-11 12:50:00,68.57,68.61,68.55,68.56,27500.0,25.9997,26.0149,25.9921,25.9959,27500.0
2007-09-11 13:00:00,68.58,68.62,68.51,68.51,46000.0,26.0035,26.0187,25.977,25.977,46000.0
2007-09-11 13:10:00,68.51,68.53,68.45,68.47,39000.0,25.977,25.9846,25.9542,25.9618,39000.0
2007-09-11 13:20:00,68.47,68.63,68.45,68.6,36900.0,25.9618,26.0225,25.9542,26.0111,36900.0
2007-09-11 13:30:00,68.59,68.63,68.54,68.59,36600.0,26.0073,26.0225,25.9883,26.0073,36600.0
2007-09-11 13:40:00,68.58,68.66,68.48,68.6,71300.0,26.0035,26.0338,25.9656,26.0111,71300.0
2007-09-11 13:50:00,68.6,68.67,68.53,68.64,44100.0,26.0111,26.0376,25.9846,26.0263,44100.0
2007-09-11 14:00:00,68.65,68.79,68.64,68.79,39900.0,26.0301,26.0831,26.0263,26.0831,39900.0
2007-09-11 14:10:00,68.8,68.84,68.73,68.8,68000.0,26.0869,26.1021,26.0604,26.0869,68000.0
2007-09-11 14:20:00,68.81,68.96,68.77,68.94,90300.0,26.0907,26.1476,26.0756,26.14,90300.0
2007-09-11 14:30:00,68.94,68.94,68.82,68.86,68100.0,26.14,26.14,26.0945,26.1097,68100.0
2007-09-11 14:40:00,68.86,69.0,68.86,68.98,89100.0,26.1097,26.1628,26.1097,26.1552,89100.0
2007-09-11 14:50:00,68.99,69.09,68.9,69.06,101100.0,26.159,26.1969,26.1249,26.1855,101100.0
2007-09-11 15:00:00,69.06,69.1,68.97,69.07,55100.0,26.1855,26.2007,26.1514,26.1893,55100.0
2007-09-11 15:10:00,69.08,69.25,69.06,69.23,137500.0,26.1931,26.2576,26.1855,26.25,137500.0
2007-09-11 15:20:00,69.24,69.24,69.11,69.15,91000.0,26.2538,26.2538,26.2045,26.2196,91000.0
2007-09-11 15:30:00,69.15,69.15,69.01,69.03,161000.0,26.2196,26.2196,26.1666,26.1741,161000.0
2007-09-11 15:40:00,69.03,69.03,68.85,68.92,183100.0,26.1741,26.1741,26.1059,26.1324,183100.0
2007-09-11 15:50:00,68.92,69.23,68.77,69.16,400200.0,26.1324,26.25,26.0756,26.2234,400200.0
2007-09-12 09:30:00,68.63,68.72,68.53,68.65,252500.0,26.0225,26.0566,25.9846,26.0301,252500.0
2007-09-12 09:40:00,68.65,68.87,68.65,68.87,166100.0,26.0301,26.1135,26.0301,26.1135,166100.0
2007-09-12 09:50:00,68.88,68.96,68.83,68.94,172400.0,26.1173,26.1476,26.0983,26.14,172400.0
2007-09-12 10:00:00,68.94,69.0,68.82,68.88,129100.0,26.14,26.1628,26.0945,26.1173,129100.0
2007-09-12 10:10:00,68.88,68.88,68.7,68.76,114400.0,26.1173,26.1173,26.049,26.0718,114400.0
2007-09-12 10:20:00,68.75,69.03,68.75,69.03,145700.0,26.068,26.1741,26.068,26.1741,145700.0
2007-09-12 10:30:00,69.04,69.35,69.04,69.24,323800.0,26.1779,26.2955,26.1779,26.2538,323800.0
2007-09-12 10:40:00,69.26,69.35,69.1,69.1,82200.0,26.2614,26.2955,26.2007,26.2007,82200.0
2007-09-12 10:50:00,69.1,69.21,69.05,69.07,73100.0,26.2007,26.2424,26.1817,26.1893,73100.0
2007-09-12 11:00:00,69.09,69.09,68.99,69.07,87100.0,26.1969,26.1969,26.159,26.1893,87100.0
2007-09-12 11:10:00,69.1,69.39,69.09,69.32,44600.0,26.2007,26.3106,26.1969,26.2841,44600.0
2007-09-12 11:20:00,69.31,69.33,69.21,69.27,39000.0,26.2803,26.2879,26.2424,26.2651,39000.0
2007-09-12 11:30:00,69.27,69.3,69.17,69.3,89700.0,26.2651,26.2765,26.2272,26.2765,89700.0
2007-09-12 11:40:00,69.3,69.32,69.12,69.12,58500.0,26.2765,26.2841,26.2083,26.2083,58500.0
2007-09-12 11:50:00,69.12,69.14,68.98,69.02,48000.0,26.2083,26.2159,26.1552,26.1704,48000.0
2007-09-12 12:00:00,69.0,69.1,68.96,69.05,37300.0,26.1628,26.2007,26.1476,26.1817,37300.0
2007-09-12 12:10:00,69.04,69.17,69.01,69.1,67700.0,26.1779,26.2272,26.1666,26.2007,67700.0
2007-09-12 12:20:00,69.1,69.14,69.02,69.06,69100.0,26.2007,26.2159,26.1704,26.1855,69100.0
2007-09-12 12:30:00,69.04,69.15,69.03,69.15,40600.0,26.1779,26.2196,26.1741,26.2196,40600.0
2007-09-12 12:40:00,69.16,69.25,69.06,69.16,53200.0,26.2234,26.2576,26.1855,26.2234,53200.0
2007-09-12 12:50:00,69.15,69.25,69.13,69.16,37700.0,26.2196,26.2576,26.2121,26.2234,37700.0
2007-09-12 13:00:00,69.19,69.19,69.02,69.03,86700.0,26.2348,26.2348,26.1704,26.1741,86700.0
2007-09-12 13:10:00,69.06,69.06,69.0,69.05,40400.0,26.1855,26.1855,26.1628,26.1817,40400.0
2007-09-12 13:20:00,69.04,69.05,69.01,69.05,21500.0,26.1779,26.1817,26.1666,26.1817,21500.0
2007-09-12 13:30:00,69.05,69.19,69.03,69.19,60700.0,26.1817,26.2348,26.1741,26.2348,60700.0
2007-09-12 13:40:00,69.18,69.3,69.16,69.28,40500.0,26.231,26.2765,26.2234,26.2689,40500.0
2007-09-12 13:50:00,69.3,69.38,69.27,69.34,55300.0,26.2765,26.3069,26.2651,26.2917,55300.0
2007-09-12 14:00:00,69.34,69.45,69.22,69.45,66900.0,26.2917,26.3334,26.2462,26.3334,66900.0
2007-09-12 14:10:00,69.44,69.53,69.36,69.41,80600.0,26.3296,26.3637,26.2993,26.3182,80600.0
2007-09-12 14:20:00,69.44,69.5,69.42,69.45,37900.0,26.3296,26.3524,26.322,26.3334,37900.0
2007-09-12 14:30:00,69.43,69.55,69.43,69.5,106000.0,26.3258,26.3713,26.3258,26.3524,106000.0
2007-09-12 14:40:00,69.51,69.57,69.45,69.53,75900.0,26.3561,26.3789,26.3334,26.3637,75900.0
2007-09-12 14:50:00,69.52,69.59,69.46,69.53,62500.0,26.3599,26.3865,26.3372,26.3637,62500.0
2007-09-12 15:00:00,69.53,69.54,69.32,69.35,109100.0,26.3637,26.3675,26.2841,26.2955,109100.0
2007-09-12 15:10:00,69.35,69.41,69.31,69.37,73700.0,26.2955,26.3182,26.2803,26.3031,73700.0
2007-09-12 15:20:00,69.38,69.42,69.31,69.35,80700.0,26.3069,26.322,26.2803,26.2955,80700.0
2007-09-12 15:30:00,69.34,69.38,69.28,69.31,95600.0,26.2917,26.3069,26.2689,26.2803,95600.0
2007-09-12 15:40:00,69.31,69.4,69.31,69.38,174800.0,26.2803,26.3144,26.2803,26.3069,174800.0
2007-09-12 15:50:00,69.37,69.45,69.29,69.41,347700.0,26.3031,26.3334,26.2727,26.3182,347700.0
2007-09-13 09:30:00,69.9,69.9,69.67,69.74,88200.0,26.504,26.504,26.4168,26.4434,88200.0
2007-09-13 09:40:00,69.75,69.82,69.68,69.75,55500.0,26.4471,26.4737,26.4206,26.4471,55500.0
2007-09-13 09:50:00,69.75,69.88,69.74,69.82,71100.0,26.4471,26.4964,26.4434,26.4737,71100.0
2007-09-13 10:00:00,69.83,69.89,69.72,69.88,66700.0,26.4775,26.5002,26.4358,26.4964,66700.0
2007-09-13 10:10:00,69.86,69.91,69.79,69.86,54600.0,26.4889,26.5078,26.4623,26.4889,54600.0
2007-09-13 10:20:00,69.87,69.88,69.74,69.76,83400.0,26.4926,26.4964,26.4434,26.4509,83400.0
2007-09-13 10:30:00,69.77,69.82,69.74,69.77,71600.0,26.4547,26.4737,26.4434,26.4547,71600.0
2007-09-13 10:40:00,69.76,69.79,69.72,69.75,28900.0,26.4509,26.4623,26.4358,26.4471,28900.0
2007-09-13 10:50:00,69.75,69.8,69.73,69.75,40100.0,26.4471,26.4661,26.4396,26.4471,40100.0
2007-09-13 11:00:00,69.75,69.81,69.72,69.77,82100.0,26.4471,26.4699,26.4358,26.4547,82100.0
2007-09-13 11:10:00,69.77,69.81,69.72,69.75,53200.0,26.4547,26.4699,26.4358,26.4471,53200.0
2007-09-13 11:20:00,69.75,69.79,69.72,69.72,58200.0,26.4471,26.4623,26.4358,26.4358,58200.0
2007-09-13 11:30:00,69.72,69.72,69.53,69.57,79600.0,26.4358,26.4358,26.3637,26.3789,79600.0
2007-09-13 11:40:00,69.57,69.65,69.56,69.58,28700.0,26.3789,26.4092,26.3751,26.3827,28700.0
2007-09-13 11:50:00,69.59,69.6,69.53,69.59,52400.0,26.3865,26.3903,26.3637,26.3865,52400.0
2007-09-13 12:00:00,69.6,69.61,69.51,69.51,23500.0,26.3903,26.3941,26.3561,26.3561,23500.0
2007-09-13 12:10:00,69.51,69.52,69.46,69.5,38500.0,26.3561,26.3599,26.3372,26.3524,38500.0
2007-09-13 12:20:00,69.5,69.57,69.48,69.5,42200.0,26.3524,26.3789,26.3448,26.3524,42200.0
2007-09-13 12:30:00,69.51,69.54,69.47,69.51,41000.0,26.3561,26.3675,26.341,26.3561,41000.0
2007-09-13 12:40:00,69.51,69.53,69.47,69.48,28600.0,26.3561,26.3637,26.341,26.3448,28600.0
2007-09-13 12:50:00,69.49,69.53,69.46,69.5,30300.0,26.3486,26.3637,26.3372,26.3524,30300.0
2007-09-13 13:00:00,69.5,69.66,69.5,69.62,38100.0,26.3524,26.413,26.3524,26.3979,38100.0
2007-09-13 13:10:00,69.63,69.69,69.61,69.67,32400.0,26.4016,26.4244,26.3941,26.4168,32400.0
2007-09-13 13:20:00,69.67,69.8,69.67,69.78,52700.0,26.4168,26.4661,26.4168,26.4585,52700.0
2007-09-13 13:30:00,69.76,69.78,69.71,69.72,27300.0,26.4509,26.4585,26.432,26.4358,27300.0
2007-09-13 13:40:00,69.73,69.74,69.68,69.73,16400.0,26.4396,26.4434,26.4206,26.4396,16400.0
2007-09-13 13:50:00,69.73,69.73,69.62,69.64,23800.0,26.4396,26.4396,26.3979,26.4054,23800.0
2007-09-13 14:00:00,69.62,69.68,69.61,69.65,24100.0,26.3979,26.4206,26.3941,26.4092,24100.0
2007-09-13 14:10:00,69.65,69.7,69.53,69.53,38000.0,26.4092,26.4282,26.3637,26.3637,38000.0
2007-09-13 14:20:00,69.55,69.58,69.49,69.49,58900.0,26.3713,26.3827,26.3486,26.3486,58900.0
2007-09-13 14:30:00,69.49,69.59,69.49,69.58,38400.0,26.3486,26.3865,26.3486,26.3827,38400.0
2007-09-13 14:40:00,69.56,69.65,69.56,69.6,34100.0,26.3751,26.4092,26.3751,26.3903,34100.0
2007-09-13 14:50:00,69.59,69.61,69.52,69.58,22200.0,26.3865,26.3941,26.3599,26.3827,22200.0
2007-09-13 15:00:00,69.59,69.68,69.59,69.62,55000.0,26.3865,26.4206,26.3865,26.3979,55000.0
2007-09-13 15:10:00,69.62,69.68,69.51,69.54,54600.0,26.3979,26.4206,26.3561,26.3675,54600.0
2007-09-13 15:20:00,69.5,69.6,69.46,69.53,58800.0,26.3524,26.3903,26.3372,26.3637,58800.0
2007-09-13 15:30:00,69.54,69.56,69.48,69.49,78500.0,26.3675,26.3751,26.3448,26.3486,78500.0
2007-09-13 15:40:00,69.51,69.56,69.31,69.39,100700.0,26.3561,26.3751,26.2803,26.3106,100700.0
2007-09-13 15:50:00,69.41,69.55,69.39,69.54,167800.0,26.3182,26.3713,26.3106,26.3675,167800.0
2007-09-14 09:30:00,68.35,68.41,68.16,68.39,266100.0,25.9163,25.9391,25.8443,25.9315,266100.0
2007-09-14 09:40:00,68.37,68.53,68.36,68.45,182300.0,25.9239,25.9846,25.9201,25.9542,182300.0
2007-09-14 09:50:00,68.45,68.6,68.42,68.51,134200.0,25.9542,26.0111,25.9428,25.977,134200.0
2007-09-14 10:00:00,68.52,68.83,68.52,68.78,151800.0,25.9808,26.0983,25.9808,26.0793,151800.0
2007-09-14 10:10:00,68.78,69.01,68.63,68.99,132600.0,26.0793,26.1666,26.0225,26.159,132600.0
2007-09-14 10:20:00,69.0,69.0,68.75,68.8,208000.0,26.1628,26.1628,26.068,26.0869,208000.0
2007-09-14 10:30:00,68.79,69.03,68.79,68.95,126900.0,26.0831,26.1741,26.0831,26.1438,126900.0
2007-09-14 10:40:00,68.97,69.26,68.94,69.25,91500.0,26.1514,26.2614,26.14,26.2576,91500.0
2007-09-14 10:50:00,69.25,69.27,68.97,69.03,106900.0,26.2576,26.2651,26.1514,26.1741,106900.0
2007-09-14 11:00:00,69.04,69.17,69.02,69.04,62100.0,26.1779,26.2272,26.1704,26.1779,62100.0
2007-09-14 11:10:00,69.04,69.05,68.87,69.03,74700.0,26.1779,26.1817,26.1135,26.1741,74700.0
2007-09-14 11:20:00,69.02,69.06,68.85,68.9,62800.0,26.1704,26.1855,26.1059,26.1249,62800.0
2007-09-14 11:30:00,68.89,69.01,68.85,68.87,48600.0,26.1211,26.1666,26.1059,26.1135,48600.0
2007-09-14 11:40:00,68.87,68.98,68.87,68.92,21200.0,26.1135,26.1552,26.1135,26.1324,21200.0
2007-09-14 11:50:00,68.92,68.94,68.87,68.92,19600.0,26.1324,26.14,26.1135,26.1324,19600.0
2007-09-14 12:00:00,68.93,69.0,68.89,68.94,26100.0,26.1362,26.1628,26.1211,26.14,26100.0
2007-09-14 12:10:00,68.94,68.97,68.84,68.87,21300.0,26.14,26.1514,26.1021,26.1135,21300.0
2007-09-14 12:20:00,68.87,68.87,68.8,68.84,13400.0,26.1135,26.1135,26.0869,26.1021,13400.0
2007-09-14 12:30:00,68.85,68.87,68.78,68.81,16500.0,26.1059,26.1135,26.0793,26.0907,16500.0
2007-09-14 12:40:00,68.81,68.82,68.66,68.69,28300.0,26.0907,26.0945,26.0338,26.0452,28300.0
2007-09-14 12:50:00,68.69,68.79,68.69,68.74,24900.0,26.0452,26.0831,26.0452,26.0642,24900.0
2007-09-14 13:00:00,68.74,68.86,68.72,68.82,39200.0,26.0642,26.1097,26.0566,26.0945,39200.0
2007-09-14 13:10:00,68.82,69.0,68.8,68.92,34300.0,26.0945,26.1628,26.0869,26.1324,34300.0
2007-09-14 13:20:00,68.94,69.05,68.93,69.05,28900.0,26.14,26.1817,26.1362,26.1817,28900.0
2007-09-14 13:30:00,69.03,69.05,68.97,69.0,16500.0,26.1741,26.1817,26.1514,26.1628,16500.0
2007-09-14 13:40:00,68.98,69.05,68.9,69.01,38100.0,26.1552,26.1817,26.1249,26.1666,38100.0
2007-09-14 13:50:00,69.04,69.08,68.98,69.05,35200.0,26.1779,26.1931,26.1552,26.1817,35200.0
2007-09-14 14:00:00,69.08,69.11,68.94,68.95,52900.0,26.1931,26.2045,26.14,26.1438,52900.0
2007-09-14 14:10:00,68.94,68.95,68.75,68.86,58600.0,26.14,26.1438,26.068,26.1097,58600.0
2007-09-14 14:20:00,68.87,68.88,68.76,68.8,29500.0,26.1135,26.1173,26.0718,26.0869,29500.0
2007-09-14 14:30:00,68.8,68.86,68.78,68.8,44900.0,26.0869,26.1097,26.0793,26.0869,44900.0
2007-09-14 14:40:00,68.81,68.81,68.69,68.71,33200.0,26.0907,26.0907,26.0452,26.0528,33200.0
2007-09-14 14:50:00,68.71,68.73,68.53,68.66,77600.0,26.0528,26.0604,25.9846,26.0338,77600.0
2007-09-14 15:00:00,68.67,68.75,68.63,68.7,49100.0,26.0376,26.068,26.0225,26.049,49100.0
2007-09-14 15:10:00,68.69,68.81,68.65,68.81,71500.0,26.0452,26.0907,26.0301,26.0907,71500.0
2007-09-14 15:20:00,68.8,68.93,68.8,68.89,68600.0,26.0869,26.1362,26.0869,26.1211,68600.0
2007-09-14 15:30:00,68.89,68.91,68.79,68.87,50500.0,26.1211,26.1286,26.0831,26.1135,50500.0
2007-09-14 15:40:00,68.87,69.02,68.87,68.94,86700.0,26.1135,26.1704,26.1135,26.14,86700.0
2007-09-14 15:50:00,68.94,68.94,68.73,68.8,123100.0,26.14,26.14,26.0604,26.0869,123100.0
2007-09-17 09:30:00,68.33,68.45,68.33,68.43,70600.0,25.9087,25.9542,25.9087,25.9466,70600.0
2007-09-17 09:40:00,68.43,68.45,68.35,68.45,83700.0,25.9466,25.9542,25.9163,25.9542,83700.0
2007-09-17 09:50:00,68.45,68.56,68.41,68.54,97600.0,25.9542,25.9959,25.9391,25.9883,97600.0
2007-09-17 10:00:00,68.54,68.77,68.53,68.66,99100.0,25.9883,26.0756,25.9846,26.0338,99100.0
2007-09-17 10:10:00,68.67,68.77,68.6,68.72,119500.0,26.0376,26.0756,26.0111,26.0566,119500.0
2007-09-17 10:20:00,68.72,68.73,68.45,68.47,85200.0,26.0566,26.0604,25.9542,25.9618,85200.0
2007-09-17 10:30:00,68.47,68.47,68.36,68.4,68600.0,25.9618,25.9618,25.9201,25.9353,68600.0
2007-09-17 10:40:00,68.39,68.4,68.25,68.32,68600.0,25.9315,25.9353,25.8784,25.9049,68600.0
2007-09-17 10:50:00,68.3,68.3,68.17,68.26,35000.0,25.8973,25.8973,25.8481,25.8822,35000.0
2007-09-17 11:00:00,68.26,68.43,68.25,68.32,76100.0,25.8822,25.9466,25.8784,25.9049,76100.0
2007-09-17 11:10:00,68.33,68.44,68.32,68.38,41800.0,25.9087,25.9504,25.9049,25.9277,41800.0
2007-09-17 11:20:00,68.38,68.38,68.25,68.29,72400.0,25.9277,25.9277,25.8784,25.8936,72400.0
2007-09-17 11:30:00,68.28,68.28,68.12,68.12,65100.0,25.8898,25.8898,25.8291,25.8291,65100.0
2007-09-17 11:40:00,68.12,68.13,68.06,68.08,42100.0,25.8291,25.8329,25.8063,25.8139,42100.0
2007-09-17 11:50:00,68.08,68.08,67.86,67.89,46000.0,25.8139,25.8139,25.7305,25.7419,46000.0
2007-09-17 12:00:00,67.91,67.96,67.85,67.89,28800.0,25.7495,25.7684,25.7267,25.7419,28800.0
2007-09-17 12:10:00,67.92,68.12,67.88,68.12,38200.0,25.7533,25.8291,25.7381,25.8291,38200.0
2007-09-17 12:20:00,68.13,68.14,68.06,68.14,20600.0,25.8329,25.8367,25.8063,25.8367,20600.0
2007-09-17 12:30:00,68.11,68.24,68.09,68.2,42300.0,25.8253,25.8746,25.8177,25.8594,42300.0
2007-09-17 12:40:00,68.21,68.22,68.11,68.18,28300.0,25.8632,25.867,25.8253,25.8518,28300.0
2007-09-17 12:50:00,68.18,68.21,68.09,68.2,21800.0,25.8518,25.8632,25.8177,25.8594,21800.0
2007-09-17 13:00:00,68.22,68.23,68.16,68.21,31000.0,25.867,25.8708,25.8443,25.8632,31000.0
2007-09-17 13:10:00,68.21,68.3,68.21,68.27,32900.0,25.8632,25.8973,25.8632,25.886,32900.0
2007-09-17 13:20:00,68.28,68.3,68.25,68.27,38200.0,25.8898,25.8973,25.8784,25.886,38200.0
2007-09-17 13:30:00,68.28,68.28,68.19,68.22,20400.0,25.8898,25.8898,25.8556,25.867,20400.0
2007-09-17 13:40:00,68.21,68.31,68.21,68.31,24100.0,25.8632,25.9011,25.8632,25.9011,24100.0
2007-09-17 13:50:00,68.31,68.34,68.19,68.19,40900.0,25.9011,25.9125,25.8556,25.8556,40900.0
2007-09-17 14:00:00,68.19,68.27,68.17,68.24,36400.0,25.8556,25.886,25.8481,25.8746,36400.0
2007-09-17 14:10:00,68.24,68.3,68.22,68.24,28800.0,25.8746,25.8973,25.867,25.8746,28800.0
2007-09-17 14:20:00,68.24,68.3,68.18,68.27,34000.0,25.8746,25.8973,25.8518,25.886,34000.0
2007-09-17 14:30:00,68.3,68.35,68.27,68.32,35700.0,25.8973,25.9163,25.886,25.9049,35700.0
2007-09-17 14:40:00,68.32,68.36,68.3,68.31,40300.0,25.9049,25.9201,25.8973,25.9011,40300.0
2007-09-17 14:50:00,68.3,68.37,68.29,68.32,59500.0,25.8973,25.9239,25.8936,25.9049,59500.0
2007-09-17 15:00:00,68.32,68.36,68.27,68.35,28500.0,25.9049,25.9201,25.886,25.9163,28500.0
2007-09-17 15:10:00,68.37,68.46,68.35,68.45,48700.0,25.9239,25.958,25.9163,25.9542,48700.0
2007-09-17 15:20:00,68.45,68.48,68.33,68.33,59400.0,25.9542,25.9656,25.9087,25.9087,59400.0
2007-09-17 15:30:00,68.34,68.38,68.31,68.34,48100.0,25.9125,25.9277,25.9011,25.9125,48100.0
2007-09-17 15:40:00,68.35,68.37,68.29,68.32,72700.0,25.9163,25.9239,25.8936,25.9049,72700.0
2007-09-17 15:50:00,68.32,68.36,68.28,68.35,106700.0,25.9049,25.9201,25.8898,25.9163,106700.0
2007-09-18 09:30:00,68.58,68.64,68.49,68.55,133500.0,26.0035,26.0263,25.9694,25.9921,133500.0
2007-09-18 09:40:00,68.55,68.55,68.44,68.44,49500.0,25.9921,25.9921,25.9504,25.9504,49500.0
2007-09-18 09:50:00,68.43,68.45,68.33,68.42,50700.0,25.9466,25.9542,25.9087,25.9428,50700.0
2007-09-18 10:00:00,68.43,68.53,68.42,68.53,49100.0,25.9466,25.9846,25.9428,25.9846,49100.0
2007-09-18 10:10:00,68.53,68.6,68.48,68.59,52800.0,25.9846,26.0111,25.9656,26.0073,52800.0
2007-09-18 10:20:00,68.58,68.7,68.58,68.69,62000.0,26.0035,26.049,26.0035,26.0452,62000.0
2007-09-18 10:30:00,68.7,68.76,68.59,68.6,62700.0,26.049,26.0718,26.0073,26.0111,62700.0
2007-09-18 10:40:00,68.61,68.69,68.56,68.64,50800.0,26.0149,26.0452,25.9959,26.0263,50800.0
2007-09-18 10:50:00,68.64,68.71,68.63,68.71,62200.0,26.0263,26.0528,26.0225,26.0528,62200.0
2007-09-18 11:00:00,68.71,68.86,68.69,68.75,153400.0,26.0528,26.1097,26.0452,26.068,153400.0
2007-09-18 11:10:00,68.74,68.85,68.74,68.78,62900.0,26.0642,26.1059,26.0642,26.0793,62900.0
2007-09-18 11:20:00,68.77,68.78,68.51,68.55,115100.0,26.0756,26.0793,25.977,25.9921,115100.0
2007-09-18 11:30:00,68.54,68.64,68.47,68.6,109100.0,25.9883,26.0263,25.9618,26.0111,109100.0
2007-09-18 11:40:00,68.6,68.66,68.6,68.65,37800.0,26.0111,26.0338,26.0111,26.0301,37800.0
2007-09-18 11:50:00,68.65,68.76,68.63,68.7,55400.0,26.0301,26.0718,26.0225,26.049,55400.0
2007-09-18 12:00:00,68.7,68.76,68.63,68.74,62900.0,26.049,26.0718,26.0225,26.0642,62900.0
2007-09-18 12:10:00,68.74,68.87,68.74,68.85,81000.0,26.0642,26.1135,26.0642,26.1059,81000.0
2007-09-18 12:20:00,68.84,68.85,68.78,68.8,40700.0,26.1021,26.1059,26.0793,26.0869,40700.0
2007-09-18 12:30:00,68.8,68.84,68.77,68.77,37900.0,26.0869,26.1021,26.0756,26.0756,37900.0
2007-09-18 12:40:00,68.77,68.81,68.77,68.8,14600.0,26.0756,26.0907,26.0756,26.0869,14600.0
2007-09-18 12:50:00,68.79,68.85,68.78,68.78,30700.0,26.0831,26.1059,26.0793,26.0793,30700.0
2007-09-18 13:00:00,68.78,68.82,68.69,68.71,67200.0,26.0793,26.0945,26.0452,26.0528,67200.0
2007-09-18 13:10:00,68.7,68.81,68.68,68.8,48700.0,26.049,26.0907,26.0414,26.0869,48700.0
2007-09-18 13:20:00,68.8,68.8,68.73,68.78,18900.0,26.0869,26.0869,26.0604,26.0793,18900.0
2007-09-18 13:30:00,68.79,68.8,68.74,68.76,71300.0,26.0831,26.0869,26.0642,26.0718,71300.0
2007-09-18 13:40:00,68.75,68.8,68.73,68.78,40300.0,26.068,26.0869,26.0604,26.0793,40300.0
2007-09-18 13:50:00,68.77,68.82,68.75,68.81,101700.0,26.0756,26.0945,26.068,26.0907,101700.0
2007-09-18 14:00:00,68.81,68.84,68.72,68.78,32800.0,26.0907,26.1021,26.0566,26.0793,32800.0
2007-09-18 14:10:00,68.74,69.33,68.62,69.19,124700.0,26.0642,26.2879,26.0187,26.2348,124700.0
2007-09-18 14:20:00,69.27,69.4,69.05,69.31,189700.0,26.2651,26.3144,26.1817,26.2803,189700.0
2007-09-18 14:30:00,69.31,70.0,69.31,70.0,274500.0,26.2803,26.5419,26.2803,26.5419,274500.0
2007-09-18 14:40:00,70.0,70.04,69.62,69.75,279900.0,26.5419,26.5571,26.3979,26.4471,279900.0
2007-09-18 14:50:00,69.75,69.87,69.71,69.82,87400.0,26.4471,26.4926,26.432,26.4737,87400.0
2007-09-18 15:00:00,69.83,69.83,69.54,69.72,75000.0,26.4775,26.4775,26.3675,26.4358,75000.0
2007-09-18 15:10:00,69.73,69.96,69.73,69.9,152200.0,26.4396,26.5268,26.4396,26.504,152200.0
2007-09-18 15:20:00,69.91,70.0,69.82,70.0,107500.0,26.5078,26.5419,26.4737,26.5419,107500.0
2007-09-18 15:30:00,70.0,70.23,69.95,70.06,155000.0,26.5419,26.6291,26.523,26.5647,155000.0
2007-09-18 15:40:00,70.06,70.2,69.99,70.05,169700.0,26.5647,26.6178,26.5381,26.5609,169700.0
2007-09-18 15:50:00,70.04,70.06,69.85,70.04,146900.0,26.5571,26.5647,26.4851,26.5571,146900.0
2007-09-19 09:30:00,70.2,70.34,70.17,70.26,185100.0,26.6178,26.6709,26.6064,26.6405,185100.0
2007-09-19 09:40:00,70.29,70.66,70.2,70.62,273900.0,26.6519,26.7922,26.6178,26.777,273900.0
2007-09-19 09:50:00,70.62,70.68,70.56,70.68,121400.0,26.777,26.7998,26.7543,26.7998,121400.0
2007-09-19 10:00:00,70.67,70.67,70.52,70.61,109100.0,26.796,26.796,26.7391,26.7732,109100.0
2007-09-19 10:10:00,70.62,70.68,70.57,70.6,134100.0,26.777,26.7998,26.7581,26.7694,134100.0
2007-09-19 10:20:00,70.6,70.7,70.6,70.63,113700.0,26.7694,26.8074,26.7694,26.7808,113700.0
2007-09-19 10:30:00,70.64,70.71,70.55,70.6,185400.0,26.7846,26.8111,26.7505,26.7694,185400.0
2007-09-19 10:40:00,70.57,70.7,70.5,70.68,144800.0,26.7581,26.8074,26.7315,26.7998,144800.0
2007-09-19 10:50:00,70.69,71.02,70.69,71.0,133800.0,26.8036,26.9287,26.8036,26.9211,133800.0
2007-09-19 11:00:00,71.02,71.1,70.95,70.97,130900.0,26.9287,26.959,26.9022,26.9097,130900.0
2007-09-19 11:10:00,70.97,71.35,70.93,71.33,470300.0,26.9097,27.0538,26.8946,27.0462,470300.0
2007-09-19 11:20:00,71.33,71.33,71.0,71.08,187900.0,27.0462,27.0462,26.9211,26.9514,187900.0
2007-09-19 11:30:00,71.07,71.07,70.66,70.69,231900.0,26.9477,26.9477,26.7922,26.8036,231900.0
2007-09-19 11:40:00,70.68,70.75,70.53,70.54,136800.0,26.7998,26.8263,26.7429,26.7467,136800.0
2007-09-19 11:50:00,70.54,70.54,70.36,70.39,59900.0,26.7467,26.7467,26.6784,26.6898,59900.0
2007-09-19 12:00:00,70.39,70.39,70.25,70.29,81500.0,26.6898,26.6898,26.6367,26.6519,81500.0
2007-09-19 12:10:00,70.29,70.34,70.23,70.29,59100.0,26.6519,26.6709,26.6291,26.6519,59100.0
2007-09-19 12:20:00,70.3,70.35,70.25,70.33,54600.0,26.6557,26.6746,26.6367,26.6671,54600.0
2007-09-19 12:30:00,70.32,70.35,70.28,70.3,45700.0,26.6633,26.6746,26.6481,26.6557,45700.0
2007-09-19 12:40:00,70.3,70.3,70.23,70.29,27100.0,26.6557,26.6557,26.6291,26.6519,27100.0
2007-09-19 12:50:00,70.29,70.45,70.27,70.41,33300.0,26.6519,26.7126,26.6443,26.6974,33300.0
2007-09-19 13:00:00,70.42,70.43,70.3,70.3,30100.0,26.7012,26.705,26.6557,26.6557,30100.0
2007-09-19 13:10:00,70.32,70.36,70.25,70.25,47400.0,26.6633,26.6784,26.6367,26.6367,47400.0
2007-09-19 13:20:00,70.25,70.28,70.16,70.16,76300.0,26.6367,26.6481,26.6026,26.6026,76300.0
2007-09-19 13:30:00,70.15,70.38,70.14,70.36,38800.0,26.5988,26.686,26.595,26.6784,38800.0
2007-09-19 13:40:00,70.36,70.5,70.31,70.45,49300.0,26.6784,26.7315,26.6595,26.7126,49300.0
2007-09-19 13:50:00,70.46,70.5,70.42,70.47,23000.0,26.7164,26.7315,26.7012,26.7201,23000.0
2007-09-19 14:00:00,70.46,70.51,70.34,70.35,65600.0,26.7164,26.7353,26.6709,26.6746,65600.0
2007-09-19 14:10:00,70.37,70.4,70.2,70.3,37300.0,26.6822,26.6936,26.6178,26.6557,37300.0
2007-09-19 14:20:00,70.31,70.37,70.24,70.36,34500.0,26.6595,26.6822,26.6329,26.6784,34500.0
2007-09-19 14:30:00,70.37,70.44,70.33,70.35,47500.0,26.6822,26.7088,26.6671,26.6746,47500.0
2007-09-19 14:40:00,70.35,70.4,70.3,70.33,42900.0,26.6746,26.6936,26.6557,26.6671,42900.0
2007-09-19 14:50:00,70.33,70.5,70.32,70.47,48500.0,26.6671,26.7315,26.6633,26.7201,48500.0
2007-09-19 15:00:00,70.47,70.52,70.4,70.48,60800.0,26.7201,26.7391,26.6936,26.7239,60800.0
2007-09-19 15:10:00,70.46,70.61,70.45,70.56,57200.0,26.7164,26.7732,26.7126,26.7543,57200.0
2007-09-19 15:20:00,70.55,70.6,70.51,70.54,60900.0,26.7505,26.7694,26.7353,26.7467,60900.0
2007-09-19 15:30:00,70.54,70.6,70.52,70.56,44400.0,26.7467,26.7694,26.7391,26.7543,44400.0
2007-09-19 15:40:00,70.55,70.57,70.45,70.45,129600.0,26.7505,26.7581,26.7126,26.7126,129600.0
2007-09-19 15:50:00,70.46,70.53,70.39,70.46,195200.0,26.7164,26.7429,26.6898,26.7164,195200.0
2007-09-20 09:30:00,71.16,71.2,71.1,71.1,196800.0,26.9818,26.9969,26.959,26.959,196800.0
2007-09-20 09:40:00,71.1,71.11,70.98,71.04,109000.0,26.959,26.9628,26.9135,26.9363,109000.0
2007-09-20 09:50:00,71.02,71.17,71.01,71.09,62300.0,26.9287,26.9856,26.9249,26.9552,62300.0
2007-09-20 10:00:00,71.09,71.32,71.07,71.28,116800.0,26.9552,27.0424,26.9477,27.0273,116800.0
2007-09-20 10:10:00,71.28,71.37,71.21,71.22,130700.0,27.0273,27.0614,27.0007,27.0045,130700.0
2007-09-20 10:20:00,71.24,71.37,71.22,71.31,108600.0,27.0121,27.0614,27.0045,27.0387,108600.0
2007-09-20 10:30:00,71.32,71.33,71.26,71.29,89000.0,27.0424,27.0462,27.0197,27.0311,89000.0
2007-09-20 10:40:00,71.3,71.43,71.3,71.36,79900.0,27.0349,27.0842,27.0349,27.0576,79900.0
2007-09-20 10:50:00,71.34,71.39,71.29,71.3,69800.0,27.05,27.069,27.0311,27.0349,69800.0
2007-09-20 11:00:00,71.3,71.36,71.29,71.32,43900.0,27.0349,27.0576,27.0311,27.0424,43900.0
2007-09-20 11:10:00,71.32,71.38,71.28,71.34,92400.0,27.0424,27.0652,27.0273,27.05,92400.0
2007-09-20 11:20:00,71.34,71.43,71.33,71.4,81500.0,27.05,27.0842,27.0462,27.0728,81500.0
2007-09-20 11:30:00,71.38,71.44,71.29,71.31,51300.0,27.0652,27.0879,27.0311,27.0387,51300.0
2007-09-20 11:40:00,71.31,71.33,71.16,71.17,23300.0,27.0387,27.0462,26.9818,26.9856,23300.0
2007-09-20 11:50:00,71.15,71.28,71.15,71.25,13000.0,26.978,27.0273,26.978,27.0159,13000.0
2007-09-20 12:00:00,71.25,71.39,71.25,71.34,23500.0,27.0159,27.069,27.0159,27.05,23500.0
2007-09-20 12:10:00,71.34,71.38,71.26,71.3,10200.0,27.05,27.0652,27.0197,27.0349,10200.0
2007-09-20 12:20:00,71.3,71.36,71.18,71.2,16400.0,27.0349,27.0576,26.9894,26.9969,16400.0
2007-09-20 12:30:00,71.19,71.26,71.17,71.22,33800.0,26.9932,27.0197,26.9856,27.0045,33800.0
2007-09-20 12:40:00,71.23,71.27,71.16,71.25,28500.0,27.0083,27.0235,26.9818,27.0159,28500.0
2007-09-20 12:50:00,71.25,71.26,71.21,71.23,23200.0,27.0159,27.0197,27.0007,27.0083,23200.0
2007-09-20 13:00:00,71.22,71.25,71.16,71.17,29600.0,27.0045,27.0159,26.9818,26.9856,29600.0
2007-09-20 13:10:00,71.18,71.2,71.11,71.11,15500.0,26.9894,26.9969,26.9628,26.9628,15500.0
2007-09-20 13:20:00,71.12,71.13,71.05,71.12,37300.0,26.9666,26.9704,26.9401,26.9666,37300.0
2007-09-20 13:30:00,71.12,71.2,71.05,71.12,53200.0,26.9666,26.9969,26.9401,26.9666,53200.0
2007-09-20 13:40:00,71.12,71.21,71.09,71.17,21000.0,26.9666,27.0007,26.9552,26.9856,21000.0
2007-09-20 13:50:00,71.17,71.24,71.13,71.21,23600.0,26.9856,27.0121,26.9704,27.0007,23600.0
2007-09-20 14:00:00,71.18,71.27,71.15,71.15,27300.0,26.9894,27.0235,26.978,26.978,27300.0
2007-09-20 14:10:00,71.16,71.26,71.15,71.26,53100.0,26.9818,27.0197,26.978,27.0197,53100.0
2007-09-20 14:20:00,71.27,71.3,71.07,71.13,69000.0,27.0235,27.0349,26.9477,26.9704,69000.0
2007-09-20 14:30:00,71.13,71.16,71.03,71.08,79000.0,26.9704,26.9818,26.9325,26.9514,79000.0
2007-09-20 14:40:00,71.08,71.09,70.96,71.0,64700.0,26.9514,26.9552,26.9059,26.9211,64700.0
2007-09-20 14:50:00,70.99,71.05,70.97,71.02,48200.0,26.9173,26.9401,26.9097,26.9287,48200.0
2007-09-20 15:00:00,71.03,71.07,70.92,71.07,95100.0,26.9325,26.9477,26.8908,26.9477,95100.0
2007-09-20 15:10:00,71.09,71.17,70.98,71.0,142900.0,26.9552,26.9856,26.9135,26.9211,142900.0
2007-09-20 15:20:00,71.0,71.06,70.98,71.02,90200.0,26.9211,26.9439,26.9135,26.9287,90200.0
2007-09-20 15:30:00,71.01,71.02,70.95,71.0,66900.0,26.9249,26.9287,26.9022,26.9211,66900.0
2007-09-20 15:40:00,71.01,71.05,70.97,71.02,88600.0,26.9249,26.9401,26.9097,26.9287,88600.0
2007-09-20 15:50:00,71.02,71.07,70.93,71.0,173600.0,26.9287,26.9477,26.8946,26.9211,173600.0
2007-09-21 09:30:00,72.11,72.11,71.93,71.99,257500.0,27.342,27.342,27.2737,27.2965,257500.0
2007-09-21 09:40:00,71.98,72.01,71.86,71.93,201000.0,27.2927,27.3041,27.2472,27.2737,201000.0
2007-09-21 09:50:00,71.93,71.95,71.86,71.86,94000.0,27.2737,27.2813,27.2472,27.2472,94000.0
2007-09-21 10:00:00,71.87,71.97,71.87,71.95,79500.0,27.251,27.2889,27.251,27.2813,79500.0
2007-09-21 10:10:00,71.96,72.01,71.94,71.94,125100.0,27.2851,27.3041,27.2775,27.2775,125100.0
2007-09-21 10:20:00,71.92,71.99,71.88,71.93,80200.0,27.2699,27.2965,27.2548,27.2737,80200.0
2007-09-21 10:30:00,71.94,71.96,71.86,71.89,40800.0,27.2775,27.2851,27.2472,27.2586,40800.0
2007-09-21 10:40:00,71.89,71.91,71.85,71.9,56300.0,27.2586,27.2662,27.2434,27.2624,56300.0
2007-09-21 10:50:00,71.9,71.95,71.88,71.93,54100.0,27.2624,27.2813,27.2548,27.2737,54100.0
2007-09-21 11:00:00,71.92,71.96,71.84,71.92,132600.0,27.2699,27.2851,27.2396,27.2699,132600.0
2007-09-21 11:10:00,71.92,71.96,71.85,71.86,72800.0,27.2699,27.2851,27.2434,27.2472,72800.0
2007-09-21 11:20:00,71.85,71.92,71.79,71.8,79100.0,27.2434,27.2699,27.2207,27.2244,79100.0
2007-09-21 11:30:00,71.81,71.81,71.67,71.77,33400.0,27.2282,27.2282,27.1752,27.2131,33400.0
2007-09-21 11:40:00,71.77,71.8,71.69,71.71,34200.0,27.2131,27.2244,27.1827,27.1903,34200.0
2007-09-21 11:50:00,71.69,71.75,71.65,71.65,40000.0,27.1827,27.2055,27.1676,27.1676,40000.0
2007-09-21 12:00:00,71.67,71.67,71.59,71.62,59800.0,27.1752,27.1752,27.1448,27.1562,59800.0
2007-09-21 12:10:00,71.62,71.66,71.6,71.62,40800.0,27.1562,27.1714,27.1486,27.1562,40800.0
2007-09-21 12:20:00,71.62,71.7,71.58,71.6,276800.0,27.1562,27.1865,27.141,27.1486,276800.0
2007-09-21 12:30:00,71.61,71.67,71.61,71.64,60400.0,27.1524,27.1752,27.1524,27.1638,60400.0
2007-09-21 12:40:00,71.64,71.65,71.59,71.59,23400.0,27.1638,27.1676,27.1448,27.1448,23400.0
2007-09-21 12:50:00,71.61,71.61,71.53,71.54,33200.0,27.1524,27.1524,27.1221,27.1259,33200.0
2007-09-21 13:00:00,71.54,71.55,71.44,71.47,140800.0,27.1259,27.1297,27.0879,27.0993,140800.0
2007-09-21 13:10:00,71.47,71.49,71.45,71.46,29600.0,27.0993,27.1069,27.0917,27.0955,29600.0
2007-09-21 13:20:00,71.48,71.52,71.46,71.51,52900.0,27.1031,27.1183,27.0955,27.1145,52900.0
2007-09-21 13:30:00,71.51,71.52,71.43,71.46,56700.0,27.1145,27.1183,27.0842,27.0955,56700.0
2007-09-21 13:40:00,71.44,71.46,71.36,71.39,36500.0,27.0879,27.0955,27.0576,27.069,36500.0
2007-09-21 13:50:00,71.4,71.41,71.36,71.39,24500.0,27.0728,27.0766,27.0576,27.069,24500.0
2007-09-21 14:00:00,71.38,71.39,71.3,71.34,19500.0,27.0652,27.069,27.0349,27.05,19500.0
2007-09-21 14:10:00,71.32,71.37,71.28,71.32,56400.0,27.0424,27.0614,27.0273,27.0424,56400.0
2007-09-21 14:20:00,71.31,71.41,71.3,71.41,99400.0,27.0387,27.0766,27.0349,27.0766,99400.0
2007-09-21 14:30:00,71.42,71.44,71.4,71.4,64300.0,27.0804,27.0879,27.0728,27.0728,64300.0
2007-09-21 14:40:00,71.4,71.45,71.34,71.4,60700.0,27.0728,27.0917,27.05,27.0728,60700.0
2007-09-21 14:50:00,71.41,71.45,71.41,71.43,88500.0,27.0766,27.0917,27.0766,27.0842,88500.0
2007-09-21 15:00:00,71.43,71.49,71.41,71.41,89700.0,27.0842,27.1069,27.0766,27.0766,89700.0
2007-09-21 15:10:00,71.41,71.45,71.39,71.39,126200.0,27.0766,27.0917,27.069,27.069,126200.0
2007-09-21 15:20:00,71.39,71.45,71.36,71.42,98900.0,27.069,27.0917,27.0576,27.0804,98900.0
2007-09-21 15:30:00,71.42,71.46,71.4,71.44,51100.0,27.0804,27.0955,27.0728,27.0879,51100.0
2007-09-21 15:40:00,71.44,71.49,71.4,71.41,120800.0,27.0879,27.1069,27.0728,27.0766,120800.0
2007-09-21 15:50:00,71.41,71.45,71.32,71.45,284100.0,27.0766,27.0917,27.0424,27.0917,284100.0
2007-09-24 09:30:00,71.79,71.86,71.63,71.63,156400.0,27.2207,27.2472,27.16,27.16,156400.0
2007-09-24 09:40:00,71.63,71.64,71.5,71.55,105500.0,27.16,27.1638,27.1107,27.1297,105500.0
2007-09-24 09:50:00,71.55,71.56,71.39,71.46,60500.0,27.1297,27.1334,27.069,27.0955,60500.0
2007-09-24 10:00:00,71.47,71.49,71.36,71.39,63900.0,27.0993,27.1069,27.0576,27.069,63900.0
2007-09-24 10:10:00,71.39,71.53,71.37,71.42,127600.0,27.069,27.1221,27.0614,27.0804,127600.0
2007-09-24 10:20:00,71.41,71.62,71.41,71.59,60200.0,27.0766,27.1562,27.0766,27.1448,60200.0
2007-09-24 10:30:00,71.61,71.61,71.48,71.48,79800.0,27.1524,27.1524,27.1031,27.1031,79800.0
2007-09-24 10:40:00,71.49,71.63,71.47,71.57,79200.0,27.1069,27.16,27.0993,27.1372,79200.0
2007-09-24 10:50:00,71.57,71.6,71.47,71.6,25700.0,27.1372,27.1486,27.0993,27.1486,25700.0
2007-09-24 11:00:00,71.61,71.77,71.59,71.74,79600.0,27.1524,27.2131,27.1448,27.2017,79600.0
2007-09-24 11:10:00,71.73,71.75,71.67,71.67,26600.0,27.1979,27.2055,27.1752,27.1752,26600.0
2007-09-24 11:20:00,71.69,71.79,71.66,71.75,52600.0,27.1827,27.2207,27.1714,27.2055,52600.0
2007-09-24 11:30:00,71.72,71.72,71.48,71.53,79900.0,27.1941,27.1941,27.1031,27.1221,79900.0
2007-09-24 11:40:00,71.54,71.55,71.46,71.49,29900.0,27.1259,27.1297,27.0955,27.1069,29900.0
2007-09-24 11:50:00,71.51,71.56,71.48,71.54,46600.0,27.1145,27.1334,27.1031,27.1259,46600.0
2007-09-24 12:00:00,71.52,71.61,71.52,71.54,28600.0,27.1183,27.1524,27.1183,27.1259,28600.0
2007-09-24 12:10:00,71.55,71.62,71.53,71.54,34300.0,27.1297,27.1562,27.1221,27.1259,34300.0
2007-09-24 12:20:00,71.54,71.61,71.52,71.59,23500.0,27.1259,27.1524,27.1183,27.1448,23500.0
2007-09-24 12:30:00,71.61,71.65,71.55,71.55,29600.0,27.1524,27.1676,27.1297,27.1297,29600.0
2007-09-24 12:40:00,71.53,71.6,71.51,71.59,21300.0,27.1221,27.1486,27.1145,27.1448,21300.0
2007-09-24 12:50:00,71.59,71.59,71.44,71.5,22400.0,27.1448,27.1448,27.0879,27.1107,22400.0
2007-09-24 13:00:00,71.5,71.52,71.46,71.52,21800.0,27.1107,27.1183,27.0955,27.1183,21800.0
2007-09-24 13:10:00,71.52,71.53,71.38,71.39,46400.0,27.1183,27.1221,27.0652,27.069,46400.0
2007-09-24 13:20:00,71.39,71.39,71.3,71.31,32300.0,27.069,27.069,27.0349,27.0387,32300.0
2007-09-24 13:30:00,71.32,71.33,71.18,71.25,57700.0,27.0424,27.0462,26.9894,27.0159,57700.0
2007-09-24 13:40:00,71.25,71.33,71.21,71.21,32300.0,27.0159,27.0462,27.0007,27.0007,32300.0
2007-09-24 13:50:00,71.23,71.37,71.23,71.31,28500.0,27.0083,27.0614,27.0083,27.0387,28500.0
2007-09-24 14:00:00,71.33,71.37,71.28,71.37,39000.0,27.0462,27.0614,27.0273,27.0614,39000.0
2007-09-24 14:10:00,71.36,71.37,71.24,71.25,47900.0,27.0576,27.0614,27.0121,27.0159,47900.0
2007-09-24 14:20:00,71.25,71.31,71.21,71.21,46500.0,27.0159,27.0387,27.0007,27.0007,46500.0
2007-09-24 14:30:00,71.21,71.3,71.17,71.29,40900.0,27.0007,27.0349,26.9856,27.0311,40900.0
2007-09-24 14:40:00,71.28,71.33,71.18,71.19,40600.0,27.0273,27.0462,26.9894,26.9932,40600.0
2007-09-24 14:50:00,71.22,71.3,71.2,71.25,49200.0,27.0045,27.0349,26.9969,27.0159,49200.0
2007-09-24 15:00:00,71.24,71.28,71.17,71.21,46500.0,27.0121,27.0273,26.9856,27.0007,46500.0
2007-09-24 15:10:00,71.21,71.27,71.21,71.23,39900.0,27.0007,27.0235,27.0007,27.0083,39900.0
2007-09-24 15:20:00,71.24,71.4,71.22,71.4,82300.0,27.0121,27.0728,27.0045,27.0728,82300.0
2007-09-24 15:30:00,71.39,71.4,71.18,71.2,75100.0,27.069,27.0728,26.9894,26.9969,75100.0
2007-09-24 15:40:00,71.23,71.29,71.19,71.26,41100.0,27.0083,27.0311,26.9932,27.0197,41100.0
2007-09-24 15:50:00,71.25,71.25,71.16,71.24,95300.0,27.0159,27.0159,26.9818,27.0121,95300.0
2007-09-25 09:30:00,69.04,69.04,68.83,68.95,570600.0,26.1779,26.1779,26.0983,26.1438,570600.0
2007-09-25 09:40:00,68.96,69.12,68.95,69.08,347800.0,26.1476,26.2083,26.1438,26.1931,347800.0
2007-09-25 09:50:00,69.08,69.13,68.76,68.92,385800.0,26.1931,26.2121,26.0718,26.1324,385800.0
2007-09-25 10:00:00,68.92,68.97,68.8,68.93,247000.0,26.1324,26.1514,26.0869,26.1362,247000.0
2007-09-25 10:10:00,68.96,69.11,68.94,69.01,158900.0,26.1476,26.2045,26.14,26.1666,158900.0
2007-09-25 10:20:00,69.04,69.12,68.98,69.0,135600.0,26.1779,26.2083,26.1552,26.1628,135600.0
2007-09-25 10:30:00,69.01,69.25,68.99,69.21,111700.0,26.1666,26.2576,26.159,26.2424,111700.0
2007-09-25 10:40:00,69.22,69.23,69.04,69.06,116300.0,26.2462,26.25,26.1779,26.1855,116300.0
2007-09-25 10:50:00,69.07,69.08,68.88,68.89,119300.0,26.1893,26.1931,26.1173,26.1211,119300.0
2007-09-25 11:00:00,68.88,69.05,68.87,69.03,138600.0,26.1173,26.1817,26.1135,26.1741,138600.0
2007-09-25 11:10:00,69.04,69.2,69.04,69.15,198500.0,26.1779,26.2386,26.1779,26.2196,198500.0
2007-09-25 11:20:00,69.14,69.16,68.95,68.98,141300.0,26.2159,26.2234,26.1438,26.1552,141300.0
2007-09-25 11:30:00,68.98,69.25,68.95,69.13,162200.0,26.1552,26.2576,26.1438,26.2121,162200.0
2007-09-25 11:40:00,69.13,69.15,68.96,68.99,62000.0,26.2121,26.2196,26.1476,26.159,62000.0
2007-09-25 11:50:00,68.99,69.04,68.89,68.95,127200.0,26.159,26.1779,26.1211,26.1438,127200.0
2007-09-25 12:00:00,68.96,69.01,68.89,68.91,69800.0,26.1476,26.1666,26.1211,26.1286,69800.0
2007-09-25 12:10:00,68.91,68.93,68.85,68.91,70300.0,26.1286,26.1362,26.1059,26.1286,70300.0
2007-09-25 12:20:00,68.91,69.08,68.91,69.04,48800.0,26.1286,26.1931,26.1286,26.1779,48800.0
2007-09-25 12:30:00,69.03,69.03,68.91,68.94,39000.0,26.1741,26.1741,26.1286,26.14,39000.0
2007-09-25 12:40:00,68.94,69.05,68.91,69.02,31600.0,26.14,26.1817,26.1286,26.1704,31600.0
2007-09-25 12:50:00,69.02,69.04,68.92,68.95,101400.0,26.1704,26.1779,26.1324,26.1438,101400.0
2007-09-25 13:00:00,68.94,69.0,68.92,68.93,65100.0,26.14,26.1628,26.1324,26.1362,65100.0
2007-09-25 13:10:00,68.93,69.03,68.92,68.99,114700.0,26.1362,26.1741,26.1324,26.159,114700.0
2007-09-25 13:20:00,68.97,69.02,68.96,69.01,55000.0,26.1514,26.1704,26.1476,26.1666,55000.0
2007-09-25 13:30:00,69.01,69.06,69.0,69.04,52300.0,26.1666,26.1855,26.1628,26.1779,52300.0
2007-09-25 13:40:00,69.05,69.09,68.97,69.08,101200.0,26.1817,26.1969,26.1514,26.1931,101200.0
2007-09-25 13:50:00,69.08,69.09,68.98,69.06,60300.0,26.1931,26.1969,26.1552,26.1855,60300.0
2007-09-25 14:00:00,69.05,69.06,69.0,69.0,65100.0,26.1817,26.1855,26.1628,26.1628,65100.0
2007-09-25 14:10:00,69.0,69.03,68.98,69.02,69800.0,26.1628,26.1741,26.1552,26.1704,69800.0
2007-09-25 14:20:00,69.03,69.07,68.89,69.0,91000.0,26.1741,26.1893,26.1211,26.1628,91000.0
2007-09-25 14:30:00,68.99,69.02,68.93,69.01,66400.0,26.159,26.1704,26.1362,26.1666,66400.0
2007-09-25 14:40:00,69.01,69.09,69.0,69.05,126600.0,26.1666,26.1969,26.1628,26.1817,126600.0
2007-09-25 14:50:00,69.06,69.09,69.0,69.07,77800.0,26.1855,26.1969,26.1628,26.1893,77800.0
2007-09-25 15:00:00,69.08,69.16,69.06,69.1,90500.0,26.1931,26.2234,26.1855,26.2007,90500.0
2007-09-25 15:10:00,69.11,69.11,69.03,69.06,98200.0,26.2045,26.2045,26.1741,26.1855,98200.0
2007-09-25 15:20:00,69.07,69.09,69.02,69.08,126900.0,26.1893,26.1969,26.1704,26.1931,126900.0
2007-09-25 15:30:00,69.08,69.12,69.03,69.08,197100.0,26.1931,26.2083,26.1741,26.1931,197100.0
2007-09-25 15:40:00,69.08,69.18,69.04,69.11,236900.0,26.1931,26.231,26.1779,26.2045,236900.0
2007-09-25 15:50:00,69.12,69.31,69.11,69.31,300100.0,26.2083,26.2803,26.2045,26.2803,300100.0
2007-09-26 09:30:00,69.04,69.18,69.01,69.15,131200.0,26.1779,26.231,26.1666,26.2196,131200.0
2007-09-26 09:40:00,69.17,69.18,69.08,69.09,186200.0,26.2272,26.231,26.1931,26.1969,186200.0
2007-09-26 09:50:00,69.09,69.21,69.06,69.18,119500.0,26.1969,26.2424,26.1855,26.231,119500.0
2007-09-26 10:00:00,69.18,69.26,69.1,69.1,126900.0,26.231,26.2614,26.2007,26.2007,126900.0
2007-09-26 10:10:00,69.11,69.12,68.97,69.03,161600.0,26.2045,26.2083,26.1514,26.1741,161600.0
2007-09-26 10:20:00,69.03,69.07,69.0,69.01,83400.0,26.1741,26.1893,26.1628,26.1666,83400.0
2007-09-26 10:30:00,69.01,69.01,68.47,68.57,347900.0,26.1666,26.1666,25.9618,25.9997,347900.0
2007-09-26 10:40:00,68.56,68.62,68.41,68.44,267200.0,25.9959,26.0187,25.9391,25.9504,267200.0
2007-09-26 10:50:00,68.43,68.56,68.37,68.51,125300.0,25.9466,25.9959,25.9239,25.977,125300.0
2007-09-26 11:00:00,68.51,68.55,68.37,68.38,63100.0,25.977,25.9921,25.9239,25.9277,63100.0
2007-09-26 11:10:00,68.38,68.46,68.33,68.44,277400.0,25.9277,25.958,25.9087,25.9504,277400.0
2007-09-26 11:20:00,68.44,68.56,68.38,68.46,132800.0,25.9504,25.9959,25.9277,25.958,132800.0
2007-09-26 11:30:00,68.46,68.55,68.44,68.49,81900.0,25.958,25.9921,25.9504,25.9694,81900.0
2007-09-26 11:40:00,68.48,68.54,68.47,68.54,32300.0,25.9656,25.9883,25.9618,25.9883,32300.0
2007-09-26 11:50:00,68.52,68.55,68.51,68.53,20200.0,25.9808,25.9921,25.977,25.9846,20200.0
2007-09-26 12:00:00,68.54,68.69,68.45,68.54,99600.0,25.9883,26.0452,25.9542,25.9883,99600.0
2007-09-26 12:10:00,68.54,68.57,68.52,68.56,18400.0,25.9883,25.9997,25.9808,25.9959,18400.0
2007-09-26 12:20:00,68.56,68.56,68.45,68.45,36200.0,25.9959,25.9959,25.9542,25.9542,36200.0
2007-09-26 12:30:00,68.45,68.48,68.44,68.48,19500.0,25.9542,25.9656,25.9504,25.9656,19500.0
2007-09-26 12:40:00,68.47,68.48,68.31,68.31,28900.0,25.9618,25.9656,25.9011,25.9011,28900.0
2007-09-26 12:50:00,68.31,68.4,68.31,68.32,35200.0,25.9011,25.9353,25.9011,25.9049,35200.0
2007-09-26 13:00:00,68.34,68.37,68.32,68.32,35500.0,25.9125,25.9239,25.9049,25.9049,35500.0
2007-09-26 13:10:00,68.35,68.38,68.32,68.34,27900.0,25.9163,25.9277,25.9049,25.9125,27900.0
2007-09-26 13:20:00,68.35,68.37,68.31,68.36,24900.0,25.9163,25.9239,25.9011,25.9201,24900.0
2007-09-26 13:30:00,68.36,68.37,68.21,68.21,66900.0,25.9201,25.9239,25.8632,25.8632,66900.0
2007-09-26 13:40:00,68.23,68.24,68.05,68.12,74900.0,25.8708,25.8746,25.8026,25.8291,74900.0
2007-09-26 13:50:00,68.1,68.15,68.05,68.08,50800.0,25.8215,25.8405,25.8026,25.8139,50800.0
2007-09-26 14:00:00,68.08,68.21,68.07,68.2,70700.0,25.8139,25.8632,25.8101,25.8594,70700.0
2007-09-26 14:10:00,68.18,68.28,68.13,68.26,73400.0,25.8518,25.8898,25.8329,25.8822,73400.0
2007-09-26 14:20:00,68.26,68.33,68.24,68.3,104600.0,25.8822,25.9087,25.8746,25.8973,104600.0
2007-09-26 14:30:00,68.32,68.52,68.31,68.45,136700.0,25.9049,25.9808,25.9011,25.9542,136700.0
2007-09-26 14:40:00,68.44,68.47,68.35,68.35,59500.0,25.9504,25.9618,25.9163,25.9163,59500.0
2007-09-26 14:50:00,68.37,68.49,68.28,68.38,102800.0,25.9239,25.9694,25.8898,25.9277,102800.0
2007-09-26 15:00:00,68.38,68.6,68.38,68.59,117800.0,25.9277,26.0111,25.9277,26.0073,117800.0
2007-09-26 15:10:00,68.6,68.78,68.59,68.73,152600.0,26.0111,26.0793,26.0073,26.0604,152600.0
2007-09-26 15:20:00,68.73,68.78,68.64,68.77,126400.0,26.0604,26.0793,26.0263,26.0756,126400.0
2007-09-26 15:30:00,68.76,68.83,68.63,68.67,124700.0,26.0718,26.0983,26.0225,26.0376,124700.0
2007-09-26 15:40:00,68.66,68.7,68.56,68.61,95500.0,26.0338,26.049,25.9959,26.0149,95500.0
2007-09-26 15:50:00,68.64,68.67,68.59,68.63,109600.0,26.0263,26.0376,26.0073,26.0225,109600.0
2007-09-27 09:30:00,69.0,69.22,69.0,69.16,265100.0,26.1628,26.2462,26.1628,26.2234,265100.0
2007-09-27 09:40:00,69.15,69.15,68.99,69.05,99500.0,26.2196,26.2196,26.159,26.1817,99500.0
2007-09-27 09:50:00,69.04,69.17,68.89,69.0,155300.0,26.1779,26.2272,26.1211,26.1628,155300.0
2007-09-27 10:00:00,69.0,69.16,68.89,68.92,102800.0,26.1628,26.2234,26.1211,26.1324,102800.0
2007-09-27 10:10:00,68.92,69.0,68.86,68.98,109800.0,26.1324,26.1628,26.1097,26.1552,109800.0
2007-09-27 10:20:00,68.99,69.01,68.85,68.86,79300.0,26.159,26.1666,26.1059,26.1097,79300.0
2007-09-27 10:30:00,68.85,68.98,68.75,68.95,105700.0,26.1059,26.1552,26.068,26.1438,105700.0
2007-09-27 10:40:00,68.97,68.99,68.82,68.83,109300.0,26.1514,26.159,26.0945,26.0983,109300.0
2007-09-27 10:50:00,68.83,68.84,68.79,68.83,70700.0,26.0983,26.1021,26.0831,26.0983,70700.0
2007-09-27 11:00:00,68.82,68.83,68.71,68.78,132400.0,26.0945,26.0983,26.0528,26.0793,132400.0
2007-09-27 11:10:00,68.79,68.79,68.53,68.62,70900.0,26.0831,26.0831,25.9846,26.0187,70900.0
2007-09-27 11:20:00,68.62,68.7,68.56,68.67,50500.0,26.0187,26.049,25.9959,26.0376,50500.0
2007-09-27 11:30:00,68.65,68.77,68.64,68.71,66600.0,26.0301,26.0756,26.0263,26.0528,66600.0
2007-09-27 11:40:00,68.72,68.72,68.5,68.5,23600.0,26.0566,26.0566,25.9732,25.9732,23600.0
2007-09-27 11:50:00,68.5,68.59,68.49,68.55,27800.0,25.9732,26.0073,25.9694,25.9921,27800.0
2007-09-27 12:00:00,68.57,68.67,68.57,68.59,46500.0,25.9997,26.0376,25.9997,26.0073,46500.0
2007-09-27 12:10:00,68.58,68.7,68.57,68.7,58200.0,26.0035,26.049,25.9997,26.049,58200.0
2007-09-27 12:20:00,68.7,68.74,68.67,68.71,47000.0,26.049,26.0642,26.0376,26.0528,47000.0
2007-09-27 12:30:00,68.71,68.81,68.71,68.75,41000.0,26.0528,26.0907,26.0528,26.068,41000.0
2007-09-27 12:40:00,68.73,68.75,68.69,68.69,28300.0,26.0604,26.068,26.0452,26.0452,28300.0
2007-09-27 12:50:00,68.7,68.74,68.69,68.69,14200.0,26.049,26.0642,26.0452,26.0452,14200.0
2007-09-27 13:00:00,68.7,68.79,68.63,68.77,47200.0,26.049,26.0831,26.0225,26.0756,47200.0
2007-09-27 13:10:00,68.76,68.8,68.76,68.77,14200.0,26.0718,26.0869,26.0718,26.0756,14200.0
2007-09-27 13:20:00,68.77,68.79,68.73,68.77,14900.0,26.0756,26.0831,26.0604,26.0756,14900.0
2007-09-27 13:30:00,68.76,68.84,68.75,68.75,35000.0,26.0718,26.1021,26.068,26.068,35000.0
2007-09-27 13:40:00,68.77,68.86,68.72,68.85,47700.0,26.0756,26.1097,26.0566,26.1059,47700.0
2007-09-27 13:50:00,68.86,69.03,68.85,69.0,67200.0,26.1097,26.1741,26.1059,26.1628,67200.0
2007-09-27 14:00:00,68.98,69.14,68.92,69.1,69400.0,26.1552,26.2159,26.1324,26.2007,69400.0
2007-09-27 14:10:00,69.1,69.17,69.01,69.05,51100.0,26.2007,26.2272,26.1666,26.1817,51100.0
2007-09-27 14:20:00,69.04,69.13,69.03,69.08,29800.0,26.1779,26.2121,26.1741,26.1931,29800.0
2007-09-27 14:30:00,69.1,69.13,69.05,69.05,53100.0,26.2007,26.2121,26.1817,26.1817,53100.0
2007-09-27 14:40:00,69.05,69.09,68.99,69.07,60900.0,26.1817,26.1969,26.159,26.1893,60900.0
2007-09-27 14:50:00,69.06,69.08,69.0,69.05,42900.0,26.1855,26.1931,26.1628,26.1817,42900.0
2007-09-27 15:00:00,69.04,69.11,69.03,69.04,45600.0,26.1779,26.2045,26.1741,26.1779,45600.0
2007-09-27 15:10:00,69.05,69.19,69.05,69.13,93800.0,26.1817,26.2348,26.1817,26.2121,93800.0
2007-09-27 15:20:00,69.12,69.17,69.03,69.11,66100.0,26.2083,26.2272,26.1741,26.2045,66100.0
2007-09-27 15:30:00,69.12,69.12,68.95,69.0,64900.0,26.2083,26.2083,26.1438,26.1628,64900.0
2007-09-27 15:40:00,69.0,69.02,68.92,68.96,61600.0,26.1628,26.1704,26.1324,26.1476,61600.0
2007-09-27 15:50:00,68.97,69.02,68.94,69.02,101000.0,26.1514,26.1704,26.14,26.1704,101000.0
2007-09-28 09:30:00,69.23,69.48,69.23,69.43,189000.0,26.25,26.3448,26.25,26.3258,189000.0
2007-09-28 09:40:00,69.43,69.74,69.41,69.69,182900.0,26.3258,26.4434,26.3182,26.4244,182900.0
2007-09-28 09:50:00,69.68,69.69,69.49,69.51,66800.0,26.4206,26.4244,26.3486,26.3561,66800.0
2007-09-28 10:00:00,69.5,69.59,69.38,69.38,51000.0,26.3524,26.3865,26.3069,26.3069,51000.0
2007-09-28 10:10:00,69.38,69.47,69.21,69.24,81400.0,26.3069,26.341,26.2424,26.2538,81400.0
2007-09-28 10:20:00,69.23,69.3,69.05,69.06,97500.0,26.25,26.2765,26.1817,26.1855,97500.0
2007-09-28 10:30:00,69.05,69.06,68.71,68.92,140300.0,26.1817,26.1855,26.0528,26.1324,140300.0
2007-09-28 10:40:00,68.9,68.96,68.76,68.88,68800.0,26.1249,26.1476,26.0718,26.1173,68800.0
2007-09-28 10:50:00,68.85,69.07,68.84,68.96,48800.0,26.1059,26.1893,26.1021,26.1476,48800.0
2007-09-28 11:00:00,68.95,69.06,68.94,69.02,36100.0,26.1438,26.1855,26.14,26.1704,36100.0
2007-09-28 11:10:00,69.01,69.18,68.95,69.15,46400.0,26.1666,26.231,26.1438,26.2196,46400.0
2007-09-28 11:20:00,69.15,69.35,69.14,69.31,84700.0,26.2196,26.2955,26.2159,26.2803,84700.0
2007-09-28 11:30:00,69.29,69.43,69.29,69.41,120700.0,26.2727,26.3258,26.2727,26.3182,120700.0
2007-09-28 11:40:00,69.41,69.51,69.4,69.49,68300.0,26.3182,26.3561,26.3144,26.3486,68300.0
2007-09-28 11:50:00,69.49,69.5,69.45,69.47,37000.0,26.3486,26.3524,26.3334,26.341,37000.0
2007-09-28 12:00:00,69.48,69.48,69.26,69.29,123400.0,26.3448,26.3448,26.2614,26.2727,123400.0
2007-09-28 12:10:00,69.3,69.32,69.19,69.29,41400.0,26.2765,26.2841,26.2348,26.2727,41400.0
2007-09-28 12:20:00,69.3,69.36,69.27,69.36,58400.0,26.2765,26.2993,26.2651,26.2993,58400.0
2007-09-28 12:30:00,69.38,69.44,69.38,69.44,19400.0,26.3069,26.3296,26.3069,26.3296,19400.0
2007-09-28 12:40:00,69.43,69.44,69.35,69.39,49900.0,26.3258,26.3296,26.2955,26.3106,49900.0
2007-09-28 12:50:00,69.38,69.44,69.32,69.43,37300.0,26.3069,26.3296,26.2841,26.3258,37300.0
2007-09-28 13:00:00,69.42,69.56,69.41,69.53,44300.0,26.322,26.3751,26.3182,26.3637,44300.0
2007-09-28 13:10:00,69.53,69.63,69.52,69.58,36700.0,26.3637,26.4016,26.3599,26.3827,36700.0
2007-09-28 13:20:00,69.59,69.59,69.5,69.52,15800.0,26.3865,26.3865,26.3524,26.3599,15800.0
2007-09-28 13:30:00,69.54,69.66,69.54,69.65,40900.0,26.3675,26.413,26.3675,26.4092,40900.0
2007-09-28 13:40:00,69.63,69.7,69.61,69.64,24500.0,26.4016,26.4282,26.3941,26.4054,24500.0
2007-09-28 13:50:00,69.62,69.68,69.6,69.68,27200.0,26.3979,26.4206,26.3903,26.4206,27200.0
2007-09-28 14:00:00,69.67,69.71,69.58,69.61,36500.0,26.4168,26.432,26.3827,26.3941,36500.0
2007-09-28 14:10:00,69.59,69.61,69.54,69.56,44100.0,26.3865,26.3941,26.3675,26.3751,44100.0
2007-09-28 14:20:00,69.56,69.58,69.4,69.43,33900.0,26.3751,26.3827,26.3144,26.3258,33900.0
2007-09-28 14:30:00,69.43,69.52,69.41,69.48,29700.0,26.3258,26.3599,26.3182,26.3448,29700.0
2007-09-28 14:40:00,69.48,69.48,69.39,69.44,77400.0,26.3448,26.3448,26.3106,26.3296,77400.0
2007-09-28 14:50:00,69.45,69.47,69.38,69.41,56700.0,26.3334,26.341,26.3069,26.3182,56700.0
2007-09-28 15:00:00,69.41,69.48,69.29,69.29,80100.0,26.3182,26.3448,26.2727,26.2727,80100.0
2007-09-28 15:10:00,69.3,69.31,69.18,69.26,77100.0,26.2765,26.2803,26.231,26.2614,77100.0
2007-09-28 15:20:00,69.26,69.36,69.19,69.26,38600.0,26.2614,26.2993,26.2348,26.2614,38600.0
2007-09-28 15:30:00,69.25,69.43,69.25,69.32,55300.0,26.2576,26.3258,26.2576,26.2841,55300.0
2007-09-28 15:40:00,69.31,69.4,69.29,69.33,67200.0,26.2803,26.3144,26.2727,26.2879,67200.0
2007-09-28 15:50:00,69.32,69.39,69.26,69.26,115700.0,26.2841,26.3106,26.2614,26.2614,115700.0
2007-10-01 09:30:00,69.22,69.33,69.17,69.32,82200.0,26.2462,26.2879,26.2272,26.2841,82200.0
2007-10-01 09:40:00,69.32,69.46,69.28,69.41,117400.0,26.2841,26.3372,26.2689,26.3182,117400.0
2007-10-01 09:50:00,69.4,69.41,69.15,69.17,38800.0,26.3144,26.3182,26.2196,26.2272,38800.0
2007-10-01 10:00:00,69.18,69.42,69.17,69.38,109200.0,26.231,26.322,26.2272,26.3069,109200.0
2007-10-01 10:10:00,69.38,69.38,69.04,69.07,87000.0,26.3069,26.3069,26.1779,26.1893,87000.0
2007-10-01 10:20:00,69.05,69.1,68.92,68.98,95800.0,26.1817,26.2007,26.1324,26.1552,95800.0
2007-10-01 10:30:00,68.97,69.16,68.96,69.15,58800.0,26.1514,26.2234,26.1476,26.2196,58800.0
2007-10-01 10:40:00,69.15,69.15,68.99,69.07,58900.0,26.2196,26.2196,26.159,26.1893,58900.0
2007-10-01 10:50:00,69.06,69.09,68.98,68.98,98800.0,26.1855,26.1969,26.1552,26.1552,98800.0
2007-10-01 11:00:00,68.98,69.15,68.97,69.11,47400.0,26.1552,26.2196,26.1514,26.2045,47400.0
2007-10-01 11:10:00,69.09,69.18,69.07,69.15,52600.0,26.1969,26.231,26.1893,26.2196,52600.0
2007-10-01 11:20:00,69.16,69.23,69.07,69.09,78500.0,26.2234,26.25,26.1893,26.1969,78500.0
2007-10-01 11:30:00,69.09,69.33,69.09,69.27,108800.0,26.1969,26.2879,26.1969,26.2651,108800.0
2007-10-01 11:40:00,69.25,69.34,69.22,69.27,52300.0,26.2576,26.2917,26.2462,26.2651,52300.0
2007-10-01 11:50:00,69.26,69.36,69.23,69.36,79700.0,26.2614,26.2993,26.25,26.2993,79700.0
2007-10-01 12:00:00,69.38,69.38,69.2,69.2,42300.0,26.3069,26.3069,26.2386,26.2386,42300.0
2007-10-01 12:10:00,69.16,69.21,69.12,69.18,22000.0,26.2234,26.2424,26.2083,26.231,22000.0
2007-10-01 12:20:00,69.2,69.25,69.17,69.19,26300.0,26.2386,26.2576,26.2272,26.2348,26300.0
2007-10-01 12:30:00,69.18,69.21,69.14,69.14,26300.0,26.231,26.2424,26.2159,26.2159,26300.0
2007-10-01 12:40:00,69.15,69.21,69.15,69.21,18300.0,26.2196,26.2424,26.2196,26.2424,18300.0
2007-10-01 12:50:00,69.17,69.21,69.16,69.17,11400.0,26.2272,26.2424,26.2234,26.2272,11400.0
2007-10-01 13:00:00,69.17,69.23,69.17,69.2,17300.0,26.2272,26.25,26.2272,26.2386,17300.0
2007-10-01 13:10:00,69.22,69.38,69.2,69.32,47200.0,26.2462,26.3069,26.2386,26.2841,47200.0
2007-10-01 13:20:00,69.31,69.37,69.24,69.34,30300.0,26.2803,26.3031,26.2538,26.2917,30300.0
2007-10-01 13:30:00,69.34,69.45,69.32,69.44,26000.0,26.2917,26.3334,26.2841,26.3296,26000.0
2007-10-01 13:40:00,69.45,69.49,69.41,69.47,31000.0,26.3334,26.3486,26.3182,26.341,31000.0
2007-10-01 13:50:00,69.47,69.55,69.46,69.52,50800.0,26.341,26.3713,26.3372,26.3599,50800.0
2007-10-01 14:00:00,69.51,69.65,69.5,69.65,97200.0,26.3561,26.4092,26.3524,26.4092,97200.0
2007-10-01 14:10:00,69.65,69.78,69.59,69.69,94900.0,26.4092,26.4585,26.3865,26.4244,94900.0
2007-10-01 14:20:00,69.68,69.73,69.61,69.68,41700.0,26.4206,26.4396,26.3941,26.4206,41700.0
2007-10-01 14:30:00,69.7,69.77,69.69,69.76,89600.0,26.4282,26.4547,26.4244,26.4509,89600.0
2007-10-01 14:40:00,69.77,69.81,69.73,69.8,45700.0,26.4547,26.4699,26.4396,26.4661,45700.0
2007-10-01 14:50:00,69.8,69.81,69.73,69.77,66500.0,26.4661,26.4699,26.4396,26.4547,66500.0
2007-10-01 15:00:00,69.79,69.79,69.65,69.67,40900.0,26.4623,26.4623,26.4092,26.4168,40900.0
2007-10-01 15:10:00,69.65,69.67,69.61,69.64,48400.0,26.4092,26.4168,26.3941,26.4054,48400.0
2007-10-01 15:20:00,69.65,69.68,69.61,69.67,75400.0,26.4092,26.4206,26.3941,26.4168,75400.0
2007-10-01 15:30:00,69.65,69.65,69.53,69.56,58400.0,26.4092,26.4092,26.3637,26.3751,58400.0
2007-10-01 15:40:00,69.58,69.63,69.55,69.63,48600.0,26.3827,26.4016,26.3713,26.4016,48600.0
2007-10-01 15:50:00,69.63,69.67,69.55,69.59,117200.0,26.4016,26.4168,26.3713,26.3865,117200.0
2007-10-02 09:30:00,68.33,68.45,68.32,68.41,172500.0,25.9087,25.9542,25.9049,25.9391,172500.0
2007-10-02 09:40:00,68.42,68.51,68.32,68.5,174000.0,25.9428,25.977,25.9049,25.9732,174000.0
2007-10-02 09:50:00,68.5,68.71,68.48,68.53,104700.0,25.9732,26.0528,25.9656,25.9846,104700.0
2007-10-02 10:00:00,68.56,68.59,68.46,68.49,76400.0,25.9959,26.0073,25.958,25.9694,76400.0
2007-10-02 10:10:00,68.5,68.5,68.32,68.34,122300.0,25.9732,25.9732,25.9049,25.9125,122300.0
2007-10-02 10:20:00,68.34,68.36,68.17,68.31,123500.0,25.9125,25.9201,25.8481,25.9011,123500.0
2007-10-02 10:30:00,68.3,68.41,68.22,68.4,88800.0,25.8973,25.9391,25.867,25.9353,88800.0
2007-10-02 10:40:00,68.39,68.41,68.19,68.19,52400.0,25.9315,25.9391,25.8556,25.8556,52400.0
2007-10-02 10:50:00,68.19,68.36,68.17,68.34,65000.0,25.8556,25.9201,25.8481,25.9125,65000.0
2007-10-02 11:00:00,68.36,68.43,68.34,68.34,96800.0,25.9201,25.9466,25.9125,25.9125,96800.0
2007-10-02 11:10:00,68.34,68.39,68.33,68.35,47800.0,25.9125,25.9315,25.9087,25.9163,47800.0
2007-10-02 11:20:00,68.35,68.47,68.32,68.45,70600.0,25.9163,25.9618,25.9049,25.9542,70600.0
2007-10-02 11:30:00,68.45,68.55,68.36,68.55,101200.0,25.9542,25.9921,25.9201,25.9921,101200.0
2007-10-02 11:40:00,68.57,68.58,68.44,68.44,34000.0,25.9997,26.0035,25.9504,25.9504,34000.0
2007-10-02 11:50:00,68.44,68.53,68.4,68.51,31300.0,25.9504,25.9846,25.9353,25.977,31300.0
2007-10-02 12:00:00,68.5,68.52,68.42,68.43,32200.0,25.9732,25.9808,25.9428,25.9466,32200.0
2007-10-02 12:10:00,68.44,68.53,68.43,68.53,24400.0,25.9504,25.9846,25.9466,25.9846,24400.0
2007-10-02 12:20:00,68.53,68.59,68.51,68.59,34800.0,25.9846,26.0073,25.977,26.0073,34800.0
2007-10-02 12:30:00,68.57,68.59,68.51,68.57,101900.0,25.9997,26.0073,25.977,25.9997,101900.0
2007-10-02 12:40:00,68.57,68.58,68.55,68.57,83200.0,25.9997,26.0035,25.9921,25.9997,83200.0
2007-10-02 12:50:00,68.57,68.58,68.54,68.58,38200.0,25.9997,26.0035,25.9883,26.0035,38200.0
2007-10-02 13:00:00,68.57,68.59,68.53,68.59,34900.0,25.9997,26.0073,25.9846,26.0073,34900.0
2007-10-02 13:10:00,68.58,68.6,68.55,68.58,26800.0,26.0035,26.0111,25.9921,26.0035,26800.0
2007-10-02 13:20:00,68.58,68.6,68.5,68.51,93000.0,26.0035,26.0111,25.9732,25.977,93000.0
2007-10-02 13:30:00,68.51,68.58,68.5,68.53,81900.0,25.977,26.0035,25.9732,25.9846,81900.0
2007-10-02 13:40:00,68.52,68.6,68.52,68.58,37400.0,25.9808,26.0111,25.9808,26.0035,37400.0
2007-10-02 13:50:00,68.6,68.73,68.6,68.65,39700.0,26.0111,26.0604,26.0111,26.0301,39700.0
2007-10-02 14:00:00,68.65,68.69,68.61,68.62,39300.0,26.0301,26.0452,26.0149,26.0187,39300.0
2007-10-02 14:10:00,68.62,68.87,68.62,68.85,70200.0,26.0187,26.1135,26.0187,26.1059,70200.0
2007-10-02 14:20:00,68.87,68.89,68.8,68.85,37900.0,26.1135,26.1211,26.0869,26.1059,37900.0
2007-10-02 14:30:00,68.84,68.88,68.74,68.78,49100.0,26.1021,26.1173,26.0642,26.0793,49100.0
2007-10-02 14:40:00,68.8,68.86,68.78,68.86,92600.0,26.0869,26.1097,26.0793,26.1097,92600.0
2007-10-02 14:50:00,68.85,68.85,68.74,68.77,70600.0,26.1059,26.1059,26.0642,26.0756,70600.0
2007-10-02 15:00:00,68.76,68.8,68.71,68.79,88600.0,26.0718,26.0869,26.0528,26.0831,88600.0
2007-10-02 15:10:00,68.78,68.79,68.69,68.75,87500.0,26.0793,26.0831,26.0452,26.068,87500.0
2007-10-02 15:20:00,68.74,68.79,68.74,68.76,96100.0,26.0642,26.0831,26.0642,26.0718,96100.0
2007-10-02 15:30:00,68.77,68.84,68.75,68.81,99800.0,26.0756,26.1021,26.068,26.0907,99800.0
2007-10-02 15:40:00,68.81,68.91,68.8,68.89,105400.0,26.0907,26.1286,26.0869,26.1211,105400.0
2007-10-02 15:50:00,68.9,68.9,68.76,68.78,142800.0,26.1249,26.1249,26.0718,26.0793,142800.0
2007-10-03 09:30:00,67.24,67.58,67.24,67.32,352300.0,25.4954,25.6243,25.4954,25.5258,352300.0
2007-10-03 09:40:00,67.33,67.38,67.25,67.34,177100.0,25.5296,25.5485,25.4992,25.5333,177100.0
2007-10-03 09:50:00,67.36,67.49,67.36,67.49,151600.0,25.5409,25.5902,25.5409,25.5902,151600.0
2007-10-03 10:00:00,67.49,67.75,67.49,67.73,208400.0,25.5902,25.6888,25.5902,25.6812,208400.0
2007-10-03 10:10:00,67.75,67.78,67.66,67.78,142300.0,25.6888,25.7002,25.6547,25.7002,142300.0
2007-10-03 10:20:00,67.77,67.97,67.75,67.92,186800.0,25.6964,25.7722,25.6888,25.7533,186800.0
2007-10-03 10:30:00,67.93,68.09,67.8,67.9,336300.0,25.7571,25.8177,25.7078,25.7457,336300.0
2007-10-03 10:40:00,67.9,67.92,67.79,67.92,173200.0,25.7457,25.7533,25.704,25.7533,173200.0
2007-10-03 10:50:00,67.91,68.03,67.86,68.02,150300.0,25.7495,25.795,25.7305,25.7912,150300.0
2007-10-03 11:00:00,68.01,68.15,68.01,68.08,142900.0,25.7874,25.8405,25.7874,25.8139,142900.0
2007-10-03 11:10:00,68.09,68.17,68.01,68.17,105600.0,25.8177,25.8481,25.7874,25.8481,105600.0
2007-10-03 11:20:00,68.17,68.21,68.12,68.14,81700.0,25.8481,25.8632,25.8291,25.8367,81700.0
2007-10-03 11:30:00,68.14,68.14,68.05,68.05,55600.0,25.8367,25.8367,25.8026,25.8026,55600.0
2007-10-03 11:40:00,68.02,68.03,67.85,67.96,63200.0,25.7912,25.795,25.7267,25.7684,63200.0
2007-10-03 11:50:00,67.98,67.99,67.94,67.95,29700.0,25.776,25.7798,25.7608,25.7646,29700.0
2007-10-03 12:00:00,67.94,67.98,67.86,67.91,36300.0,25.7608,25.776,25.7305,25.7495,36300.0
2007-10-03 12:10:00,67.91,67.96,67.81,67.9,45100.0,25.7495,25.7684,25.7116,25.7457,45100.0
2007-10-03 12:20:00,67.92,67.99,67.85,67.95,116700.0,25.7533,25.7798,25.7267,25.7646,116700.0
2007-10-03 12:30:00,67.94,67.96,67.81,67.83,43600.0,25.7608,25.7684,25.7116,25.7191,43600.0
2007-10-03 12:40:00,67.84,67.89,67.77,67.87,89200.0,25.7229,25.7419,25.6964,25.7343,89200.0
2007-10-03 12:50:00,67.86,67.88,67.75,67.82,34400.0,25.7305,25.7381,25.6888,25.7153,34400.0
2007-10-03 13:00:00,67.81,67.91,67.8,67.81,36400.0,25.7116,25.7495,25.7078,25.7116,36400.0
2007-10-03 13:10:00,67.81,67.82,67.75,67.77,24600.0,25.7116,25.7153,25.6888,25.6964,24600.0
2007-10-03 13:20:00,67.76,67.77,67.68,67.7,49900.0,25.6926,25.6964,25.6623,25.6698,49900.0
2007-10-03 13:30:00,67.7,67.74,67.67,67.7,36500.0,25.6698,25.685,25.6585,25.6698,36500.0
2007-10-03 13:40:00,67.71,67.71,67.56,67.65,55900.0,25.6736,25.6736,25.6168,25.6509,55900.0
2007-10-03 13:50:00,67.65,67.67,67.56,67.66,27600.0,25.6509,25.6585,25.6168,25.6547,27600.0
2007-10-03 14:00:00,67.64,67.65,67.53,67.53,39100.0,25.6471,25.6509,25.6054,25.6054,39100.0
2007-10-03 14:10:00,67.53,67.61,67.5,67.57,45500.0,25.6054,25.6357,25.594,25.6206,45500.0
2007-10-03 14:20:00,67.57,67.6,67.53,67.57,49900.0,25.6206,25.6319,25.6054,25.6206,49900.0
2007-10-03 14:30:00,67.56,67.57,67.5,67.52,37600.0,25.6168,25.6206,25.594,25.6016,37600.0
2007-10-03 14:40:00,67.52,67.53,67.42,67.5,62900.0,25.6016,25.6054,25.5637,25.594,62900.0
2007-10-03 14:50:00,67.5,67.54,67.46,67.54,52000.0,25.594,25.6092,25.5788,25.6092,52000.0
2007-10-03 15:00:00,67.53,67.7,67.5,67.68,77300.0,25.6054,25.6698,25.594,25.6623,77300.0
2007-10-03 15:10:00,67.68,67.79,67.68,67.7,102200.0,25.6623,25.704,25.6623,25.6698,102200.0
2007-10-03 15:20:00,67.71,67.77,67.68,67.74,72400.0,25.6736,25.6964,25.6623,25.685,72400.0
2007-10-03 15:30:00,67.74,67.81,67.73,67.79,92500.0,25.685,25.7116,25.6812,25.704,92500.0
2007-10-03 15:40:00,67.79,67.79,67.54,67.58,121000.0,25.704,25.704,25.6092,25.6243,121000.0
2007-10-03 15:50:00,67.58,67.69,67.56,67.65,90700.0,25.6243,25.6661,25.6168,25.6509,90700.0
2007-10-04 09:30:00,69.3,69.31,68.98,69.0,600000.0,26.2765,26.2803,26.1552,26.1628,600000.0
2007-10-04 09:40:00,69.0,69.34,68.86,68.98,554400.0,26.1628,26.2917,26.1097,26.1552,554400.0
2007-10-04 09:50:00,68.99,68.99,68.84,68.86,198300.0,26.159,26.159,26.1021,26.1097,198300.0
2007-10-04 10:00:00,68.87,68.88,68.65,68.7,249800.0,26.1135,26.1173,26.0301,26.049,249800.0
2007-10-04 10:10:00,68.71,69.05,68.71,68.93,285700.0,26.0528,26.1817,26.0528,26.1362,285700.0
2007-10-04 10:20:00,68.93,68.99,68.86,68.93,51100.0,26.1362,26.159,26.1097,26.1362,51100.0
2007-10-04 10:30:00,68.94,69.13,68.94,69.06,90000.0,26.14,26.2121,26.14,26.1855,90000.0
2007-10-04 10:40:00,69.07,69.35,69.03,69.31,144900.0,26.1893,26.2955,26.1741,26.2803,144900.0
2007-10-04 10:50:00,69.29,69.32,69.15,69.18,92200.0,26.2727,26.2841,26.2196,26.231,92200.0
2007-10-04 11:00:00,69.18,69.22,69.01,69.02,100300.0,26.231,26.2462,26.1666,26.1704,100300.0
2007-10-04 11:10:00,69.01,69.07,68.95,69.04,49700.0,26.1666,26.1893,26.1438,26.1779,49700.0
2007-10-04 11:20:00,69.05,69.05,68.91,68.92,76900.0,26.1817,26.1817,26.1286,26.1324,76900.0
2007-10-04 11:30:00,68.93,68.93,68.77,68.82,67700.0,26.1362,26.1362,26.0756,26.0945,67700.0
2007-10-04 11:40:00,68.81,68.81,68.64,68.64,80200.0,26.0907,26.0907,26.0263,26.0263,80200.0
2007-10-04 11:50:00,68.65,68.67,68.59,68.65,75800.0,26.0301,26.0376,26.0073,26.0301,75800.0
2007-10-04 12:00:00,68.65,68.7,68.58,68.6,88400.0,26.0301,26.049,26.0035,26.0111,88400.0
2007-10-04 12:10:00,68.61,68.73,68.56,68.72,32700.0,26.0149,26.0604,25.9959,26.0566,32700.0
2007-10-04 12:20:00,68.73,68.81,68.69,68.74,66100.0,26.0604,26.0907,26.0452,26.0642,66100.0
2007-10-04 12:30:00,68.74,68.9,68.73,68.88,60500.0,26.0642,26.1249,26.0604,26.1173,60500.0
2007-10-04 12:40:00,68.88,68.9,68.82,68.85,33600.0,26.1173,26.1249,26.0945,26.1059,33600.0
2007-10-04 12:50:00,68.85,68.9,68.84,68.87,17100.0,26.1059,26.1249,26.1021,26.1135,17100.0
2007-10-04 13:00:00,68.88,68.89,68.83,68.84,15400.0,26.1173,26.1211,26.0983,26.1021,15400.0
2007-10-04 13:10:00,68.84,68.9,68.82,68.89,20500.0,26.1021,26.1249,26.0945,26.1211,20500.0
2007-10-04 13:20:00,68.88,68.93,68.83,68.93,32900.0,26.1173,26.1362,26.0983,26.1362,32900.0
2007-10-04 13:30:00,68.93,68.99,68.93,68.95,40000.0,26.1362,26.159,26.1362,26.1438,40000.0
2007-10-04 13:40:00,68.95,68.97,68.94,68.95,14600.0,26.1438,26.1514,26.14,26.1438,14600.0
2007-10-04 13:50:00,68.95,69.0,68.93,68.96,66400.0,26.1438,26.1628,26.1362,26.1476,66400.0
2007-10-04 14:00:00,68.97,69.0,68.94,68.97,43100.0,26.1514,26.1628,26.14,26.1514,43100.0
2007-10-04 14:10:00,68.98,68.99,68.9,68.91,71400.0,26.1552,26.159,26.1249,26.1286,71400.0
2007-10-04 14:20:00,68.92,68.99,68.88,68.99,63800.0,26.1324,26.159,26.1173,26.159,63800.0
2007-10-04 14:30:00,69.0,69.03,68.92,68.95,65000.0,26.1628,26.1741,26.1324,26.1438,65000.0
2007-10-04 14:40:00,68.95,68.95,68.9,68.93,62600.0,26.1438,26.1438,26.1249,26.1362,62600.0
2007-10-04 14:50:00,68.93,69.01,68.9,68.95,86900.0,26.1362,26.1666,26.1249,26.1438,86900.0
2007-10-04 15:00:00,68.96,69.01,68.94,68.99,146900.0,26.1476,26.1666,26.14,26.159,146900.0
2007-10-04 15:10:00,69.0,69.02,68.93,69.02,104800.0,26.1628,26.1704,26.1362,26.1704,104800.0
2007-10-04 15:20:00,69.01,69.05,68.99,69.02,97900.0,26.1666,26.1817,26.159,26.1704,97900.0
2007-10-04 15:30:00,69.02,69.25,69.0,69.23,158800.0,26.1704,26.2576,26.1628,26.25,158800.0
2007-10-04 15:40:00,69.22,69.28,69.2,69.24,125400.0,26.2462,26.2689,26.2386,26.2538,125400.0
2007-10-04 15:50:00,69.25,69.27,69.16,69.22,195900.0,26.2576,26.2651,26.2234,26.2462,195900.0
2007-10-05 09:30:00,70.04,70.19,70.01,70.19,296700.0,26.5571,26.614,26.5457,26.614,296700.0
2007-10-05 09:40:00,70.19,70.25,70.04,70.04,210000.0,26.614,26.6367,26.5571,26.5571,210000.0
2007-10-05 09:50:00,70.05,70.1,69.94,70.07,183500.0,26.5609,26.5799,26.5192,26.5685,183500.0
2007-10-05 10:00:00,70.07,70.24,70.01,70.22,134600.0,26.5685,26.6329,26.5457,26.6254,134600.0
2007-10-05 10:10:00,70.23,70.26,70.02,70.1,106300.0,26.6291,26.6405,26.5495,26.5799,106300.0
2007-10-05 10:20:00,70.1,70.24,70.09,70.21,111900.0,26.5799,26.6329,26.5761,26.6216,111900.0
2007-10-05 10:30:00,70.21,70.22,70.11,70.12,114000.0,26.6216,26.6254,26.5836,26.5874,114000.0
2007-10-05 10:40:00,70.11,70.17,70.05,70.12,161200.0,26.5836,26.6064,26.5609,26.5874,161200.0
2007-10-05 10:50:00,70.12,70.16,70.0,70.11,188000.0,26.5874,26.6026,26.5419,26.5836,188000.0
2007-10-05 11:00:00,70.12,70.18,70.1,70.11,99400.0,26.5874,26.6102,26.5799,26.5836,99400.0
2007-10-05 11:10:00,70.11,70.25,70.1,70.22,115200.0,26.5836,26.6367,26.5799,26.6254,115200.0
2007-10-05 11:20:00,70.22,70.24,70.16,70.19,82200.0,26.6254,26.6329,26.6026,26.614,82200.0
2007-10-05 11:30:00,70.19,70.22,70.08,70.16,72500.0,26.614,26.6254,26.5723,26.6026,72500.0
2007-10-05 11:40:00,70.15,70.17,70.0,70.03,20700.0,26.5988,26.6064,26.5419,26.5533,20700.0
2007-10-05 11:50:00,70.03,70.1,70.0,70.07,34400.0,26.5533,26.5799,26.5419,26.5685,34400.0
2007-10-05 12:00:00,70.06,70.08,69.99,70.02,60300.0,26.5647,26.5723,26.5381,26.5495,60300.0
2007-10-05 12:10:00,70.02,70.02,69.96,69.98,23400.0,26.5495,26.5495,26.5268,26.5344,23400.0
2007-10-05 12:20:00,69.96,70.01,69.93,69.96,91900.0,26.5268,26.5457,26.5154,26.5268,91900.0
2007-10-05 12:30:00,69.93,69.99,69.92,69.96,17200.0,26.5154,26.5381,26.5116,26.5268,17200.0
2007-10-05 12:40:00,69.95,69.96,69.89,69.93,40800.0,26.523,26.5268,26.5002,26.5154,40800.0
2007-10-05 12:50:00,69.94,69.99,69.88,69.96,56500.0,26.5192,26.5381,26.4964,26.5268,56500.0
2007-10-05 13:00:00,69.95,70.01,69.93,69.98,43300.0,26.523,26.5457,26.5154,26.5344,43300.0
2007-10-05 13:10:00,69.97,70.02,69.93,69.96,39400.0,26.5306,26.5495,26.5154,26.5268,39400.0
2007-10-05 13:20:00,69.96,69.97,69.9,69.9,14000.0,26.5268,26.5306,26.504,26.504,14000.0
2007-10-05 13:30:00,69.91,70.08,69.91,70.07,26700.0,26.5078,26.5723,26.5078,26.5685,26700.0
2007-10-05 13:40:00,70.06,70.15,70.04,70.14,41900.0,26.5647,26.5988,26.5571,26.595,41900.0
2007-10-05 13:50:00,70.13,70.19,70.08,70.09,45700.0,26.5912,26.614,26.5723,26.5761,45700.0
2007-10-05 14:00:00,70.1,70.17,70.03,70.06,29700.0,26.5799,26.6064,26.5533,26.5647,29700.0
2007-10-05 14:10:00,70.06,70.17,70.05,70.17,31600.0,26.5647,26.6064,26.5609,26.6064,31600.0
2007-10-05 14:20:00,70.17,70.24,70.15,70.22,63600.0,26.6064,26.6329,26.5988,26.6254,63600.0
2007-10-05 14:30:00,70.23,70.24,70.18,70.21,22200.0,26.6291,26.6329,26.6102,26.6216,22200.0
2007-10-05 14:40:00,70.21,70.26,70.17,70.21,49000.0,26.6216,26.6405,26.6064,26.6216,49000.0
2007-10-05 14:50:00,70.2,70.23,70.12,70.16,43400.0,26.6178,26.6291,26.5874,26.6026,43400.0
2007-10-05 15:00:00,70.16,70.2,70.12,70.12,54000.0,26.6026,26.6178,26.5874,26.5874,54000.0
2007-10-05 15:10:00,70.12,70.16,70.1,70.14,62600.0,26.5874,26.6026,26.5799,26.595,62600.0
2007-10-05 15:20:00,70.13,70.19,70.11,70.18,77200.0,26.5912,26.614,26.5836,26.6102,77200.0
2007-10-05 15:30:00,70.19,70.21,70.17,70.18,52000.0,26.614,26.6216,26.6064,26.6102,52000.0
2007-10-05 15:40:00,70.18,70.22,70.07,70.1,135600.0,26.6102,26.6254,26.5685,26.5799,135600.0
2007-10-05 15:50:00,70.1,70.2,70.09,70.2,82700.0,26.5799,26.6178,26.5761,26.6178,82700.0
2007-10-08 09:30:00,69.79,69.9,69.79,69.87,97600.0,26.4623,26.504,26.4623,26.4926,97600.0
2007-10-08 09:40:00,69.87,69.9,69.83,69.85,48700.0,26.4926,26.504,26.4775,26.4851,48700.0
2007-10-08 09:50:00,69.85,69.88,69.79,69.84,89200.0,26.4851,26.4964,26.4623,26.4813,89200.0
2007-10-08 10:00:00,69.83,69.96,69.83,69.95,68900.0,26.4775,26.5268,26.4775,26.523,68900.0
2007-10-08 10:10:00,69.95,69.97,69.84,69.85,78000.0,26.523,26.5306,26.4813,26.4851,78000.0
2007-10-08 10:20:00,69.86,69.95,69.81,69.85,44500.0,26.4889,26.523,26.4699,26.4851,44500.0
2007-10-08 10:30:00,69.86,69.86,69.75,69.78,30600.0,26.4889,26.4889,26.4471,26.4585,30600.0
2007-10-08 10:40:00,69.79,69.81,69.73,69.73,40100.0,26.4623,26.4699,26.4396,26.4396,40100.0
2007-10-08 10:50:00,69.73,69.74,69.64,69.67,14800.0,26.4396,26.4434,26.4054,26.4168,14800.0
2007-10-08 11:00:00,69.68,69.69,69.58,69.69,33700.0,26.4206,26.4244,26.3827,26.4244,33700.0
2007-10-08 11:10:00,69.7,69.7,69.55,69.55,46800.0,26.4282,26.4282,26.3713,26.3713,46800.0
2007-10-08 11:20:00,69.58,69.61,69.56,69.57,46200.0,26.3827,26.3941,26.3751,26.3789,46200.0
2007-10-08 11:30:00,69.57,69.61,69.53,69.6,20200.0,26.3789,26.3941,26.3637,26.3903,20200.0
2007-10-08 11:40:00,69.6,69.62,69.55,69.57,43100.0,26.3903,26.3979,26.3713,26.3789,43100.0
2007-10-08 11:50:00,69.55,69.59,69.55,69.58,8200.0,26.3713,26.3865,26.3713,26.3827,8200.0
2007-10-08 12:00:00,69.56,69.59,69.49,69.5,42800.0,26.3751,26.3865,26.3486,26.3524,42800.0
2007-10-08 12:10:00,69.49,69.49,69.36,69.37,18700.0,26.3486,26.3486,26.2993,26.3031,18700.0
2007-10-08 12:20:00,69.36,69.39,69.31,69.38,47400.0,26.2993,26.3106,26.2803,26.3069,47400.0
2007-10-08 12:30:00,69.39,69.44,69.38,69.42,59700.0,26.3106,26.3296,26.3069,26.322,59700.0
2007-10-08 12:40:00,69.42,69.45,69.4,69.45,28200.0,26.322,26.3334,26.3144,26.3334,28200.0
2007-10-08 12:50:00,69.46,69.47,69.43,69.45,15600.0,26.3372,26.341,26.3258,26.3334,15600.0
2007-10-08 13:00:00,69.43,69.45,69.41,69.43,18900.0,26.3258,26.3334,26.3182,26.3258,18900.0
2007-10-08 13:10:00,69.43,69.46,69.43,69.44,22000.0,26.3258,26.3372,26.3258,26.3296,22000.0
2007-10-08 13:20:00,69.45,69.45,69.44,69.44,20700.0,26.3334,26.3334,26.3296,26.3296,20700.0
2007-10-08 13:30:00,69.44,69.54,69.44,69.53,44600.0,26.3296,26.3675,26.3296,26.3637,44600.0
2007-10-08 13:40:00,69.53,69.53,69.36,69.39,58700.0,26.3637,26.3637,26.2993,26.3106,58700.0
2007-10-08 13:50:00,69.38,69.39,69.3,69.32,31300.0,26.3069,26.3106,26.2765,26.2841,31300.0
2007-10-08 14:00:00,69.32,69.33,69.27,69.28,12500.0,26.2841,26.2879,26.2651,26.2689,12500.0
2007-10-08 14:10:00,69.3,69.39,69.2,69.36,88500.0,26.2765,26.3106,26.2386,26.2993,88500.0
2007-10-08 14:20:00,69.37,69.37,69.28,69.36,51000.0,26.3031,26.3031,26.2689,26.2993,51000.0
2007-10-08 14:30:00,69.34,69.41,69.33,69.34,30800.0,26.2917,26.3182,26.2879,26.2917,30800.0
2007-10-08 14:40:00,69.34,69.37,69.29,69.37,55200.0,26.2917,26.3031,26.2727,26.3031,55200.0
2007-10-08 14:50:00,69.36,69.41,69.3,69.4,57300.0,26.2993,26.3182,26.2765,26.3144,57300.0
2007-10-08 15:00:00,69.4,69.42,69.34,69.34,45400.0,26.3144,26.322,26.2917,26.2917,45400.0
2007-10-08 15:10:00,69.34,69.43,69.33,69.42,34000.0,26.2917,26.3258,26.2879,26.322,34000.0
2007-10-08 15:20:00,69.42,69.47,69.42,69.43,37200.0,26.322,26.341,26.322,26.3258,37200.0
2007-10-08 15:30:00,69.44,69.57,69.44,69.52,79700.0,26.3296,26.3789,26.3296,26.3599,79700.0
2007-10-08 15:40:00,69.52,69.56,69.48,69.55,117000.0,26.3599,26.3751,26.3448,26.3713,117000.0
2007-10-08 15:50:00,69.56,69.65,69.56,69.65,113400.0,26.3751,26.4092,26.3751,26.4092,113400.0
2007-10-09 09:30:00,70.23,70.39,70.2,70.39,129100.0,26.6291,26.6898,26.6178,26.6898,129100.0
2007-10-09 09:40:00,70.41,70.67,70.37,70.63,152100.0,26.6974,26.796,26.6822,26.7808,152100.0
2007-10-09 09:50:00,70.62,70.65,70.57,70.63,95500.0,26.777,26.7884,26.7581,26.7808,95500.0
2007-10-09 10:00:00,70.64,70.68,70.5,70.53,146400.0,26.7846,26.7998,26.7315,26.7429,146400.0
2007-10-09 10:10:00,70.53,70.59,70.52,70.56,117500.0,26.7429,26.7656,26.7391,26.7543,117500.0
2007-10-09 10:20:00,70.55,70.82,70.54,70.77,115300.0,26.7505,26.8529,26.7467,26.8339,115300.0
2007-10-09 10:30:00,70.76,70.78,70.7,70.73,86300.0,26.8301,26.8377,26.8074,26.8187,86300.0
2007-10-09 10:40:00,70.74,70.85,70.74,70.84,72400.0,26.8225,26.8642,26.8225,26.8604,72400.0
2007-10-09 10:50:00,70.84,70.94,70.78,70.92,66300.0,26.8604,26.8984,26.8377,26.8908,66300.0
2007-10-09 11:00:00,70.94,70.95,70.82,70.86,64200.0,26.8984,26.9022,26.8529,26.868,64200.0
2007-10-09 11:10:00,70.84,70.89,70.77,70.77,128200.0,26.8604,26.8794,26.8339,26.8339,128200.0
2007-10-09 11:20:00,70.78,70.97,70.76,70.85,247500.0,26.8377,26.9097,26.8301,26.8642,247500.0
2007-10-09 11:30:00,70.83,70.9,70.71,70.73,120300.0,26.8566,26.8832,26.8111,26.8187,120300.0
2007-10-09 11:40:00,70.73,70.88,70.71,70.86,37600.0,26.8187,26.8756,26.8111,26.868,37600.0
2007-10-09 11:50:00,70.85,70.97,70.69,70.75,115000.0,26.8642,26.9097,26.8036,26.8263,115000.0
2007-10-09 12:00:00,70.73,70.79,70.69,70.72,57800.0,26.8187,26.8415,26.8036,26.8149,57800.0
2007-10-09 12:10:00,70.72,70.76,70.69,70.74,55500.0,26.8149,26.8301,26.8036,26.8225,55500.0
2007-10-09 12:20:00,70.74,70.8,70.74,70.77,23500.0,26.8225,26.8453,26.8225,26.8339,23500.0
2007-10-09 12:30:00,70.77,70.85,70.76,70.84,24000.0,26.8339,26.8642,26.8301,26.8604,24000.0
2007-10-09 12:40:00,70.84,70.85,70.68,70.7,22700.0,26.8604,26.8642,26.7998,26.8074,22700.0
2007-10-09 12:50:00,70.7,70.8,70.7,70.79,18900.0,26.8074,26.8453,26.8074,26.8415,18900.0
2007-10-09 13:00:00,70.79,70.8,70.74,70.75,12900.0,26.8415,26.8453,26.8225,26.8263,12900.0
2007-10-09 13:10:00,70.75,70.86,70.75,70.77,53600.0,26.8263,26.868,26.8263,26.8339,53600.0
2007-10-09 13:20:00,70.78,70.79,70.68,70.69,30000.0,26.8377,26.8415,26.7998,26.8036,30000.0
2007-10-09 13:30:00,70.69,70.72,70.66,70.69,38800.0,26.8036,26.8149,26.7922,26.8036,38800.0
2007-10-09 13:40:00,70.69,70.81,70.63,70.73,55300.0,26.8036,26.8491,26.7808,26.8187,55300.0
2007-10-09 13:50:00,70.74,70.78,70.67,70.68,41400.0,26.8225,26.8377,26.796,26.7998,41400.0
2007-10-09 14:00:00,70.68,70.85,70.59,70.72,94600.0,26.7998,26.8642,26.7656,26.8149,94600.0
2007-10-09 14:10:00,70.71,70.85,70.7,70.75,210200.0,26.8111,26.8642,26.8074,26.8263,210200.0
2007-10-09 14:20:00,70.75,70.89,70.74,70.88,59400.0,26.8263,26.8794,26.8225,26.8756,59400.0
2007-10-09 14:30:00,70.86,70.91,70.84,70.88,81600.0,26.868,26.887,26.8604,26.8756,81600.0
2007-10-09 14:40:00,70.88,70.97,70.83,70.96,70600.0,26.8756,26.9097,26.8566,26.9059,70600.0
2007-10-09 14:50:00,70.96,70.99,70.86,70.9,82100.0,26.9059,26.9173,26.868,26.8832,82100.0
2007-10-09 15:00:00,70.9,70.95,70.89,70.93,131100.0,26.8832,26.9022,26.8794,26.8946,131100.0
2007-10-09 15:10:00,70.92,71.04,70.91,71.03,187500.0,26.8908,26.9363,26.887,26.9325,187500.0
2007-10-09 15:20:00,71.02,71.1,71.0,71.08,186700.0,26.9287,26.959,26.9211,26.9514,186700.0
2007-10-09 15:30:00,71.08,71.09,70.98,71.04,126200.0,26.9514,26.9552,26.9135,26.9363,126200.0
2007-10-09 15:40:00,71.05,71.11,71.01,71.1,127400.0,26.9401,26.9628,26.9249,26.959,127400.0
2007-10-09 15:50:00,71.1,71.29,71.09,71.17,268000.0,26.959,27.0311,26.9552,26.9856,268000.0
2007-10-10 09:30:00,70.77,70.83,70.74,70.79,121700.0,26.8339,26.8566,26.8225,26.8415,121700.0
2007-10-10 09:40:00,70.79,70.87,70.75,70.85,105500.0,26.8415,26.8718,26.8263,26.8642,105500.0
2007-10-10 09:50:00,70.86,70.98,70.83,70.94,260100.0,26.868,26.9135,26.8566,26.8984,260100.0
2007-10-10 10:00:00,70.93,70.97,70.9,70.95,98200.0,26.8946,26.9097,26.8832,26.9022,98200.0
2007-10-10 10:10:00,70.95,71.1,70.91,71.09,245600.0,26.9022,26.959,26.887,26.9552,245600.0
2007-10-10 10:20:00,71.08,71.2,71.07,71.17,241200.0,26.9514,26.9969,26.9477,26.9856,241200.0
2007-10-10 10:30:00,71.16,71.23,71.13,71.18,69900.0,26.9818,27.0083,26.9704,26.9894,69900.0
2007-10-10 10:40:00,71.19,71.22,71.17,71.21,72700.0,26.9932,27.0045,26.9856,27.0007,72700.0
2007-10-10 10:50:00,71.22,71.29,71.21,71.27,108900.0,27.0045,27.0311,27.0007,27.0235,108900.0
2007-10-10 11:00:00,71.29,71.39,71.27,71.33,111200.0,27.0311,27.069,27.0235,27.0462,111200.0
2007-10-10 11:10:00,71.34,71.48,71.32,71.43,130900.0,27.05,27.1031,27.0424,27.0842,130900.0
2007-10-10 11:20:00,71.42,71.43,71.17,71.19,114300.0,27.0804,27.0842,26.9856,26.9932,114300.0
2007-10-10 11:30:00,71.19,71.26,71.13,71.2,101200.0,26.9932,27.0197,26.9704,26.9969,101200.0
2007-10-10 11:40:00,71.19,71.21,71.17,71.19,89800.0,26.9932,27.0007,26.9856,26.9932,89800.0
2007-10-10 11:50:00,71.18,71.2,71.14,71.16,81400.0,26.9894,26.9969,26.9742,26.9818,81400.0
2007-10-10 12:00:00,71.17,71.2,71.1,71.19,73300.0,26.9856,26.9969,26.959,26.9932,73300.0
2007-10-10 12:10:00,71.19,71.19,71.11,71.14,70500.0,26.9932,26.9932,26.9628,26.9742,70500.0
2007-10-10 12:20:00,71.15,71.15,71.05,71.05,42900.0,26.978,26.978,26.9401,26.9401,42900.0
2007-10-10 12:30:00,71.06,71.07,70.99,71.05,66800.0,26.9439,26.9477,26.9173,26.9401,66800.0
2007-10-10 12:40:00,71.04,71.04,70.95,70.97,86900.0,26.9363,26.9363,26.9022,26.9097,86900.0
2007-10-10 12:50:00,70.97,71.0,70.93,70.99,60100.0,26.9097,26.9211,26.8946,26.9173,60100.0
2007-10-10 13:00:00,71.0,71.0,70.87,70.92,33100.0,26.9211,26.9211,26.8718,26.8908,33100.0
2007-10-10 13:10:00,70.93,70.94,70.89,70.91,50400.0,26.8946,26.8984,26.8794,26.887,50400.0
2007-10-10 13:20:00,70.91,71.0,70.91,70.93,32400.0,26.887,26.9211,26.887,26.8946,32400.0
2007-10-10 13:30:00,70.95,71.1,70.95,71.1,58600.0,26.9022,26.959,26.9022,26.959,58600.0
2007-10-10 13:40:00,71.1,71.12,71.06,71.12,49300.0,26.959,26.9666,26.9439,26.9666,49300.0
2007-10-10 13:50:00,71.12,71.16,71.07,71.14,59100.0,26.9666,26.9818,26.9477,26.9742,59100.0
2007-10-10 14:00:00,71.13,71.22,71.09,71.21,79400.0,26.9704,27.0045,26.9552,27.0007,79400.0
2007-10-10 14:10:00,71.21,71.39,71.21,71.36,65100.0,27.0007,27.069,27.0007,27.0576,65100.0
2007-10-10 14:20:00,71.36,71.43,71.3,71.41,109400.0,27.0576,27.0842,27.0349,27.0766,109400.0
2007-10-10 14:30:00,71.42,71.45,71.32,71.43,150000.0,27.0804,27.0917,27.0424,27.0842,150000.0
2007-10-10 14:40:00,71.43,71.68,71.43,71.66,138100.0,27.0842,27.1789,27.0842,27.1714,138100.0
2007-10-10 14:50:00,71.65,71.75,71.62,71.64,87000.0,27.1676,27.2055,27.1562,27.1638,87000.0
2007-10-10 15:00:00,71.64,71.7,71.49,71.5,107300.0,27.1638,27.1865,27.1069,27.1107,107300.0
2007-10-10 15:10:00,71.49,71.57,71.43,71.5,104600.0,27.1069,27.1372,27.0842,27.1107,104600.0
2007-10-10 15:20:00,71.5,71.58,71.45,71.48,148500.0,27.1107,27.141,27.0917,27.1031,148500.0
2007-10-10 15:30:00,71.47,71.56,71.41,71.45,218500.0,27.0993,27.1334,27.0766,27.0917,218500.0
2007-10-10 15:40:00,71.46,71.48,71.42,71.45,108600.0,27.0955,27.1031,27.0804,27.0917,108600.0
2007-10-10 15:50:00,71.46,71.46,71.3,71.33,212100.0,27.0955,27.0955,27.0349,27.0462,212100.0
2007-10-11 09:30:00,72.17,72.24,72.09,72.16,225100.0,27.3647,27.3913,27.3344,27.3609,225100.0
2007-10-11 09:40:00,72.16,72.37,72.14,72.19,189000.0,27.3609,27.4406,27.3534,27.3723,189000.0
2007-10-11 09:50:00,72.2,72.25,72.15,72.19,172100.0,27.3761,27.3951,27.3572,27.3723,172100.0
2007-10-11 10:00:00,72.18,72.23,72.15,72.21,170400.0,27.3685,27.3875,27.3572,27.3799,170400.0
2007-10-11 10:10:00,72.22,72.46,72.2,72.42,134500.0,27.3837,27.4747,27.3761,27.4595,134500.0
2007-10-11 10:20:00,72.42,72.66,72.38,72.58,217800.0,27.4595,27.5505,27.4444,27.5202,217800.0
2007-10-11 10:30:00,72.59,72.73,72.53,72.55,230300.0,27.524,27.5771,27.5012,27.5088,230300.0
2007-10-11 10:40:00,72.55,72.7,72.51,72.63,135600.0,27.5088,27.5657,27.4937,27.5392,135600.0
2007-10-11 10:50:00,72.64,72.7,72.58,72.7,102900.0,27.5429,27.5657,27.5202,27.5657,102900.0
2007-10-11 11:00:00,72.69,72.7,72.55,72.58,74700.0,27.5619,27.5657,27.5088,27.5202,74700.0
2007-10-11 11:10:00,72.58,72.61,72.49,72.52,79900.0,27.5202,27.5316,27.4861,27.4974,79900.0
2007-10-11 11:20:00,72.52,72.56,72.43,72.52,47300.0,27.4974,27.5126,27.4633,27.4974,47300.0
2007-10-11 11:30:00,72.52,72.52,72.39,72.41,79400.0,27.4974,27.4974,27.4482,27.4557,79400.0
2007-10-11 11:40:00,72.41,72.57,72.41,72.5,35500.0,27.4557,27.5164,27.4557,27.4899,35500.0
2007-10-11 11:50:00,72.53,72.58,72.49,72.54,28100.0,27.5012,27.5202,27.4861,27.505,28100.0
2007-10-11 12:00:00,72.53,72.6,72.49,72.5,33600.0,27.5012,27.5278,27.4861,27.4899,33600.0
2007-10-11 12:10:00,72.5,72.56,72.49,72.55,25900.0,27.4899,27.5126,27.4861,27.5088,25900.0
2007-10-11 12:20:00,72.56,72.71,72.56,72.71,60500.0,27.5126,27.5695,27.5126,27.5695,60500.0
2007-10-11 12:30:00,72.72,72.91,72.72,72.9,100600.0,27.5733,27.6453,27.5733,27.6415,100600.0
2007-10-11 12:40:00,72.92,73.04,72.89,73.0,194000.0,27.6491,27.6946,27.6377,27.6794,194000.0
2007-10-11 12:50:00,73.02,73.05,72.93,72.99,66900.0,27.687,27.6984,27.6529,27.6757,66900.0
2007-10-11 13:00:00,72.98,72.99,72.88,72.95,72700.0,27.6719,27.6757,27.6339,27.6605,72700.0
2007-10-11 13:10:00,72.96,73.05,72.94,73.02,46800.0,27.6643,27.6984,27.6567,27.687,46800.0
2007-10-11 13:20:00,73.02,73.06,73.0,73.02,59100.0,27.687,27.7022,27.6794,27.687,59100.0
2007-10-11 13:30:00,73.03,73.03,72.89,72.9,76900.0,27.6908,27.6908,27.6377,27.6415,76900.0
2007-10-11 13:40:00,72.91,72.95,72.83,72.9,41700.0,27.6453,27.6605,27.615,27.6415,41700.0
2007-10-11 13:50:00,72.89,72.92,72.74,72.79,124000.0,27.6377,27.6491,27.5809,27.5998,124000.0
2007-10-11 14:00:00,72.79,72.79,72.55,72.56,140900.0,27.5998,27.5998,27.5088,27.5126,140900.0
2007-10-11 14:10:00,72.56,72.58,72.2,72.24,149200.0,27.5126,27.5202,27.3761,27.3913,149200.0
2007-10-11 14:20:00,72.23,72.5,72.14,72.32,181300.0,27.3875,27.4899,27.3534,27.4216,181300.0
2007-10-11 14:30:00,72.28,72.45,72.03,72.29,165000.0,27.4064,27.4709,27.3117,27.4102,165000.0
2007-10-11 14:40:00,72.3,72.55,72.3,72.44,172800.0,27.414,27.5088,27.414,27.4671,172800.0
2007-10-11 14:50:00,72.43,72.43,72.01,72.12,151700.0,27.4633,27.4633,27.3041,27.3458,151700.0
2007-10-11 15:00:00,72.09,72.11,71.72,71.74,264900.0,27.3344,27.342,27.1941,27.2017,264900.0
2007-10-11 15:10:00,71.75,71.9,71.52,71.58,140500.0,27.2055,27.2624,27.1183,27.141,140500.0
2007-10-11 15:20:00,71.57,71.74,71.53,71.56,265100.0,27.1372,27.2017,27.1221,27.1334,265100.0
2007-10-11 15:30:00,71.58,71.82,71.51,71.77,164900.0,27.141,27.232,27.1145,27.2131,164900.0
2007-10-11 15:40:00,71.78,71.97,71.69,71.82,108000.0,27.2169,27.2889,27.1827,27.232,108000.0
2007-10-11 15:50:00,71.82,71.94,71.8,71.84,233200.0,27.232,27.2775,27.2244,27.2396,233200.0
2007-10-12 09:30:00,74.61,74.64,74.4,74.5,725100.0,28.2899,28.3013,28.2103,28.2482,725100.0
2007-10-12 09:40:00,74.51,74.59,74.4,74.54,320100.0,28.252,28.2823,28.2103,28.2634,320100.0
2007-10-12 09:50:00,74.53,74.61,74.41,74.44,304200.0,28.2596,28.2899,28.2141,28.2255,304200.0
2007-10-12 10:00:00,74.44,74.64,74.41,74.6,309200.0,28.2255,28.3013,28.2141,28.2861,309200.0
2007-10-12 10:10:00,74.59,74.87,74.58,74.77,303000.0,28.2823,28.3885,28.2785,28.3506,303000.0
2007-10-12 10:20:00,74.76,74.98,74.72,74.91,272700.0,28.3468,28.4302,28.3316,28.4037,272700.0
2007-10-12 10:30:00,74.92,75.12,74.91,74.93,559600.0,28.4075,28.4833,28.4037,28.4112,559600.0
2007-10-12 10:40:00,74.93,74.97,74.76,74.94,319800.0,28.4112,28.4264,28.3468,28.415,319800.0
2007-10-12 10:50:00,74.94,75.09,74.9,75.07,173200.0,28.415,28.4719,28.3999,28.4643,173200.0
2007-10-12 11:00:00,75.08,75.23,75.04,75.17,289300.0,28.4681,28.525,28.453,28.5022,289300.0
2007-10-12 11:10:00,75.16,75.42,75.14,75.36,316300.0,28.4985,28.597,28.4909,28.5743,316300.0
2007-10-12 11:20:00,75.35,75.41,75.18,75.19,450100.0,28.5705,28.5933,28.506,28.5098,450100.0
2007-10-12 11:30:00,75.19,75.45,75.16,75.4,257900.0,28.5098,28.6084,28.4985,28.5895,257900.0
2007-10-12 11:40:00,75.39,75.44,75.34,75.39,120200.0,28.5857,28.6046,28.5667,28.5857,120200.0
2007-10-12 11:50:00,75.39,75.52,75.35,75.37,152000.0,28.5857,28.635,28.5705,28.5781,152000.0
2007-10-12 12:00:00,75.37,75.53,75.35,75.49,110100.0,28.5781,28.6388,28.5705,28.6236,110100.0
2007-10-12 12:10:00,75.49,75.53,75.43,75.44,166900.0,28.6236,28.6388,28.6008,28.6046,166900.0
2007-10-12 12:20:00,75.44,75.55,75.4,75.41,146200.0,28.6046,28.6463,28.5895,28.5933,146200.0
2007-10-12 12:30:00,75.42,75.43,75.37,75.4,95600.0,28.597,28.6008,28.5781,28.5895,95600.0
2007-10-12 12:40:00,75.4,75.41,75.33,75.37,134600.0,28.5895,28.5933,28.5629,28.5781,134600.0
2007-10-12 12:50:00,75.36,75.47,75.31,75.39,171000.0,28.5743,28.616,28.5553,28.5857,171000.0
2007-10-12 13:00:00,75.38,75.4,75.29,75.31,98200.0,28.5819,28.5895,28.5478,28.5553,98200.0
2007-10-12 13:10:00,75.3,75.33,75.22,75.26,83100.0,28.5515,28.5629,28.5212,28.5364,83100.0
2007-10-12 13:20:00,75.27,75.38,75.25,75.36,94500.0,28.5402,28.5819,28.5326,28.5743,94500.0
2007-10-12 13:30:00,75.36,75.37,75.26,75.3,85900.0,28.5743,28.5781,28.5364,28.5515,85900.0
2007-10-12 13:40:00,75.3,75.44,75.29,75.4,119900.0,28.5515,28.6046,28.5478,28.5895,119900.0
2007-10-12 13:50:00,75.4,75.41,75.25,75.27,129800.0,28.5895,28.5933,28.5326,28.5402,129800.0
2007-10-12 14:00:00,75.28,75.35,75.24,75.24,268400.0,28.544,28.5705,28.5288,28.5288,268400.0
2007-10-12 14:10:00,75.24,75.27,75.14,75.2,248100.0,28.5288,28.5402,28.4909,28.5136,248100.0
2007-10-12 14:20:00,75.19,75.19,75.04,75.08,214100.0,28.5098,28.5098,28.453,28.4681,214100.0
2007-10-12 14:30:00,75.08,75.24,75.06,75.08,190300.0,28.4681,28.5288,28.4605,28.4681,190300.0
2007-10-12 14:40:00,75.09,75.21,75.05,75.06,145600.0,28.4719,28.5174,28.4567,28.4605,145600.0
2007-10-12 14:50:00,75.06,75.12,75.04,75.04,170200.0,28.4605,28.4833,28.453,28.453,170200.0
2007-10-12 15:00:00,75.04,75.07,74.96,75.04,250600.0,28.453,28.4643,28.4226,28.453,250600.0
2007-10-12 15:10:00,75.04,75.08,74.94,74.98,256700.0,28.453,28.4681,28.415,28.4302,256700.0
2007-10-12 15:20:00,74.99,75.14,74.98,75.11,309200.0,28.434,28.4909,28.4302,28.4795,309200.0
2007-10-12 15:30:00,75.11,75.33,75.11,75.33,297400.0,28.4795,28.5629,28.4795,28.5629,297400.0
2007-10-12 15:40:00,75.33,75.45,75.32,75.44,320100.0,28.5629,28.6084,28.5591,28.6046,320100.0
2007-10-12 15:50:00,75.43,75.5,75.3,75.48,343200.0,28.6008,28.6274,28.5515,28.6198,343200.0
2007-10-15 09:30:00,76.85,76.89,76.54,76.55,431600.0,29.1393,29.1544,29.0217,29.0255,431600.0
2007-10-15 09:40:00,76.55,76.55,76.33,76.41,349200.0,29.0255,29.0255,28.9421,28.9724,349200.0
2007-10-15 09:50:00,76.43,76.59,76.41,76.49,211600.0,28.98,29.0407,28.9724,29.0028,211600.0
2007-10-15 10:00:00,76.48,76.54,76.32,76.53,151300.0,28.999,29.0217,28.9383,29.0179,151300.0
2007-10-15 10:10:00,76.52,76.6,76.48,76.55,193300.0,29.0141,29.0445,28.999,29.0255,193300.0
2007-10-15 10:20:00,76.57,76.59,76.49,76.52,172000.0,29.0331,29.0407,29.0028,29.0141,172000.0
2007-10-15 10:30:00,76.51,76.54,76.42,76.42,73800.0,29.0103,29.0217,28.9762,28.9762,73800.0
2007-10-15 10:40:00,76.44,76.53,76.36,76.49,151500.0,28.9838,29.0179,28.9535,29.0028,151500.0
2007-10-15 10:50:00,76.5,76.51,76.44,76.47,210100.0,29.0065,29.0103,28.9838,28.9952,210100.0
2007-10-15 11:00:00,76.47,76.48,76.23,76.34,236400.0,28.9952,28.999,28.9042,28.9459,236400.0
2007-10-15 11:10:00,76.33,76.43,76.29,76.35,172200.0,28.9421,28.98,28.9269,28.9497,172200.0
2007-10-15 11:20:00,76.35,76.35,76.18,76.19,171800.0,28.9497,28.9497,28.8852,28.889,171800.0
2007-10-15 11:30:00,76.2,76.25,76.1,76.15,112300.0,28.8928,28.9118,28.8549,28.8738,112300.0
2007-10-15 11:40:00,76.16,76.17,76.0,76.03,80000.0,28.8776,28.8814,28.817,28.8283,80000.0
2007-10-15 11:50:00,76.03,76.13,76.0,76.11,192100.0,28.8283,28.8663,28.817,28.8587,192100.0
2007-10-15 12:00:00,76.11,76.11,76.01,76.03,56200.0,28.8587,28.8587,28.8208,28.8283,56200.0
2007-10-15 12:10:00,76.02,76.06,75.98,75.98,138600.0,28.8245,28.8397,28.8094,28.8094,138600.0
2007-10-15 12:20:00,75.99,76.03,75.87,75.88,69500.0,28.8132,28.8283,28.7677,28.7715,69500.0
2007-10-15 12:30:00,75.89,75.94,75.83,75.94,106300.0,28.7753,28.7942,28.7525,28.7942,106300.0
2007-10-15 12:40:00,75.93,76.1,75.9,75.95,141600.0,28.7904,28.8549,28.779,28.798,141600.0
2007-10-15 12:50:00,75.97,76.02,75.88,75.91,17800.0,28.8056,28.8245,28.7715,28.7828,17800.0
2007-10-15 13:00:00,75.93,75.93,75.75,75.75,54200.0,28.7904,28.7904,28.7222,28.7222,54200.0
2007-10-15 13:10:00,75.76,75.78,75.72,75.76,82200.0,28.726,28.7335,28.7108,28.726,82200.0
2007-10-15 13:20:00,75.75,75.81,75.68,75.8,119800.0,28.7222,28.7449,28.6956,28.7411,119800.0
2007-10-15 13:30:00,75.81,75.83,75.73,75.78,126000.0,28.7449,28.7525,28.7146,28.7335,126000.0
2007-10-15 13:40:00,75.78,75.78,75.66,75.66,65800.0,28.7335,28.7335,28.688,28.688,65800.0
2007-10-15 13:50:00,75.67,75.79,75.63,75.72,91700.0,28.6918,28.7373,28.6767,28.7108,91700.0
2007-10-15 14:00:00,75.71,75.72,75.57,75.57,60800.0,28.707,28.7108,28.6539,28.6539,60800.0
2007-10-15 14:10:00,75.57,75.74,75.51,75.71,92700.0,28.6539,28.7184,28.6312,28.707,92700.0
2007-10-15 14:20:00,75.73,75.74,75.61,75.69,73600.0,28.7146,28.7184,28.6691,28.6994,73600.0
2007-10-15 14:30:00,75.68,75.75,75.63,75.67,196500.0,28.6956,28.7222,28.6767,28.6918,196500.0
2007-10-15 14:40:00,75.68,75.83,75.65,75.67,138200.0,28.6956,28.7525,28.6843,28.6918,138200.0
2007-10-15 14:50:00,75.67,75.69,75.53,75.62,168800.0,28.6918,28.6994,28.6388,28.6729,168800.0
2007-10-15 15:00:00,75.63,75.86,75.61,75.73,210500.0,28.6767,28.7639,28.6691,28.7146,210500.0
2007-10-15 15:10:00,75.73,75.75,75.6,75.65,147400.0,28.7146,28.7222,28.6653,28.6843,147400.0
2007-10-15 15:20:00,75.66,75.7,75.57,75.62,229300.0,28.688,28.7032,28.6539,28.6729,229300.0
2007-10-15 15:30:00,75.62,75.7,75.56,75.7,262100.0,28.6729,28.7032,28.6501,28.7032,262100.0
2007-10-15 15:40:00,75.7,75.91,75.66,75.9,434100.0,28.7032,28.7828,28.688,28.779,434100.0
2007-10-15 15:50:00,75.87,75.95,75.79,75.93,159200.0,28.7677,28.798,28.7373,28.7904,159200.0
2007-10-16 09:30:00,76.6,76.63,76.51,76.53,327900.0,29.0445,29.0558,29.0103,29.0179,327900.0
2007-10-16 09:40:00,76.53,76.63,76.47,76.52,302300.0,29.0179,29.0558,28.9952,29.0141,302300.0
2007-10-16 09:50:00,76.53,76.64,76.47,76.59,265900.0,29.0179,29.0596,28.9952,29.0407,265900.0
2007-10-16 10:00:00,76.59,76.61,76.49,76.59,253200.0,29.0407,29.0483,29.0028,29.0407,253200.0
2007-10-16 10:10:00,76.59,76.66,76.51,76.59,201000.0,29.0407,29.0672,29.0103,29.0407,201000.0
2007-10-16 10:20:00,76.59,76.65,76.46,76.56,196200.0,29.0407,29.0634,28.9914,29.0293,196200.0
2007-10-16 10:30:00,76.56,76.63,76.45,76.5,163800.0,29.0293,29.0558,28.9876,29.0065,163800.0
2007-10-16 10:40:00,76.5,76.55,76.44,76.51,241600.0,29.0065,29.0255,28.9838,29.0103,241600.0
2007-10-16 10:50:00,76.51,76.54,76.45,76.53,165400.0,29.0103,29.0217,28.9876,29.0179,165400.0
2007-10-16 11:00:00,76.51,76.65,76.45,76.62,189800.0,29.0103,29.0634,28.9876,29.052,189800.0
2007-10-16 11:10:00,76.63,76.63,76.56,76.58,106300.0,29.0558,29.0558,29.0293,29.0369,106300.0
2007-10-16 11:20:00,76.58,76.62,76.54,76.57,151700.0,29.0369,29.052,29.0217,29.0331,151700.0
2007-10-16 11:30:00,76.58,76.65,76.5,76.54,152200.0,29.0369,29.0634,29.0065,29.0217,152200.0
2007-10-16 11:40:00,76.57,76.62,76.45,76.56,108700.0,29.0331,29.052,28.9876,29.0293,108700.0
2007-10-16 11:50:00,76.55,76.64,76.5,76.53,80600.0,29.0255,29.0596,29.0065,29.0179,80600.0
2007-10-16 12:00:00,76.52,76.57,76.48,76.52,48200.0,29.0141,29.0331,28.999,29.0141,48200.0
2007-10-16 12:10:00,76.53,76.55,76.38,76.41,75800.0,29.0179,29.0255,28.961,28.9724,75800.0
2007-10-16 12:20:00,76.42,76.43,76.32,76.38,26500.0,28.9762,28.98,28.9383,28.961,26500.0
2007-10-16 12:30:00,76.38,76.45,76.35,76.37,41900.0,28.961,28.9876,28.9497,28.9573,41900.0
2007-10-16 12:40:00,76.38,76.47,76.36,76.47,41400.0,28.961,28.9952,28.9535,28.9952,41400.0
2007-10-16 12:50:00,76.48,76.61,76.41,76.61,81100.0,28.999,29.0483,28.9724,29.0483,81100.0
2007-10-16 13:00:00,76.6,76.61,76.48,76.5,57700.0,29.0445,29.0483,28.999,29.0065,57700.0
2007-10-16 13:10:00,76.52,76.57,76.39,76.57,39700.0,29.0141,29.0331,28.9648,29.0331,39700.0
2007-10-16 13:20:00,76.57,76.6,76.48,76.51,93900.0,29.0331,29.0445,28.999,29.0103,93900.0
2007-10-16 13:30:00,76.49,76.55,76.37,76.41,115800.0,29.0028,29.0255,28.9573,28.9724,115800.0
2007-10-16 13:40:00,76.41,76.51,76.3,76.39,62800.0,28.9724,29.0103,28.9307,28.9648,62800.0
2007-10-16 13:50:00,76.38,76.53,76.27,76.51,75300.0,28.961,29.0179,28.9193,29.0103,75300.0
2007-10-16 14:00:00,76.51,76.58,76.44,76.55,64200.0,29.0103,29.0369,28.9838,29.0255,64200.0
2007-10-16 14:10:00,76.55,76.63,76.46,76.57,72700.0,29.0255,29.0558,28.9914,29.0331,72700.0
2007-10-16 14:20:00,76.58,76.59,76.46,76.5,71800.0,29.0369,29.0407,28.9914,29.0065,71800.0
2007-10-16 14:30:00,76.51,76.58,76.44,76.52,150800.0,29.0103,29.0369,28.9838,29.0141,150800.0
2007-10-16 14:40:00,76.53,76.62,76.49,76.55,122100.0,29.0179,29.052,29.0028,29.0255,122100.0
2007-10-16 14:50:00,76.55,76.58,76.44,76.5,138400.0,29.0255,29.0369,28.9838,29.0065,138400.0
2007-10-16 15:00:00,76.51,76.55,76.34,76.4,95400.0,29.0103,29.0255,28.9459,28.9686,95400.0
2007-10-16 15:10:00,76.4,76.5,76.26,76.35,162300.0,28.9686,29.0065,28.9155,28.9497,162300.0
2007-10-16 15:20:00,76.34,76.34,76.26,76.28,137700.0,28.9459,28.9459,28.9155,28.9231,137700.0
2007-10-16 15:30:00,76.28,76.47,76.24,76.42,181400.0,28.9231,28.9952,28.908,28.9762,181400.0
2007-10-16 15:40:00,76.42,76.49,76.37,76.43,130600.0,28.9762,29.0028,28.9573,28.98,130600.0
2007-10-16 15:50:00,76.43,76.46,76.26,76.36,168600.0,28.98,28.9914,28.9155,28.9535,168600.0
2007-10-17 09:30:00,76.1,76.23,76.01,76.11,205800.0,28.8549,28.9042,28.8208,28.8587,205800.0
2007-10-17 09:40:00,76.1,76.13,75.94,75.98,164100.0,28.8549,28.8663,28.7942,28.8094,164100.0
2007-10-17 09:50:00,75.97,76.0,75.81,75.85,260200.0,28.8056,28.817,28.7449,28.7601,260200.0
2007-10-17 10:00:00,75.85,75.86,75.66,75.73,127900.0,28.7601,28.7639,28.688,28.7146,127900.0
2007-10-17 10:10:00,75.73,75.79,75.69,75.76,96000.0,28.7146,28.7373,28.6994,28.726,96000.0
2007-10-17 10:20:00,75.78,75.93,75.75,75.83,109000.0,28.7335,28.7904,28.7222,28.7525,109000.0
2007-10-17 10:30:00,75.82,75.82,75.4,75.42,264700.0,28.7487,28.7487,28.5895,28.597,264700.0
2007-10-17 10:40:00,75.43,75.5,75.28,75.41,179900.0,28.6008,28.6274,28.544,28.5933,179900.0
2007-10-17 10:50:00,75.41,75.47,75.33,75.39,170600.0,28.5933,28.616,28.5629,28.5857,170600.0
2007-10-17 11:00:00,75.39,75.65,75.32,75.65,194500.0,28.5857,28.6843,28.5591,28.6843,194500.0
2007-10-17 11:10:00,75.64,75.91,75.63,75.86,161300.0,28.6805,28.7828,28.6767,28.7639,161300.0
2007-10-17 11:20:00,75.84,75.84,75.73,75.84,180600.0,28.7563,28.7563,28.7146,28.7563,180600.0
2007-10-17 11:30:00,75.84,75.85,75.69,75.73,86400.0,28.7563,28.7601,28.6994,28.7146,86400.0
2007-10-17 11:40:00,75.76,75.8,75.66,75.69,54800.0,28.726,28.7411,28.688,28.6994,54800.0
2007-10-17 11:50:00,75.69,75.77,75.64,75.72,94400.0,28.6994,28.7298,28.6805,28.7108,94400.0
2007-10-17 12:00:00,75.72,75.75,75.69,75.72,28600.0,28.7108,28.7222,28.6994,28.7108,28600.0
2007-10-17 12:10:00,75.72,75.73,75.56,75.56,55900.0,28.7108,28.7146,28.6501,28.6501,55900.0
2007-10-17 12:20:00,75.57,75.58,75.44,75.48,119200.0,28.6539,28.6577,28.6046,28.6198,119200.0
2007-10-17 12:30:00,75.49,75.54,75.45,75.49,37800.0,28.6236,28.6425,28.6084,28.6236,37800.0
2007-10-17 12:40:00,75.49,75.56,75.42,75.49,62100.0,28.6236,28.6501,28.597,28.6236,62100.0
2007-10-17 12:50:00,75.51,75.53,75.32,75.33,37300.0,28.6312,28.6388,28.5591,28.5629,37300.0
2007-10-17 13:00:00,75.35,75.45,75.18,75.2,73800.0,28.5705,28.6084,28.506,28.5136,73800.0
2007-10-17 13:10:00,75.2,75.37,75.11,75.33,71200.0,28.5136,28.5781,28.4795,28.5629,71200.0
2007-10-17 13:20:00,75.32,75.38,75.15,75.26,48400.0,28.5591,28.5819,28.4947,28.5364,48400.0
2007-10-17 13:30:00,75.26,75.54,75.19,75.41,76800.0,28.5364,28.6425,28.5098,28.5933,76800.0
2007-10-17 13:40:00,75.39,75.48,75.33,75.47,60400.0,28.5857,28.6198,28.5629,28.616,60400.0
2007-10-17 13:50:00,75.49,75.49,75.17,75.29,69400.0,28.6236,28.6236,28.5022,28.5478,69400.0
2007-10-17 14:00:00,75.29,75.45,75.18,75.39,84500.0,28.5478,28.6084,28.506,28.5857,84500.0
2007-10-17 14:10:00,75.39,75.39,75.16,75.25,62700.0,28.5857,28.5857,28.4985,28.5326,62700.0
2007-10-17 14:20:00,75.23,75.25,75.12,75.17,55800.0,28.525,28.5326,28.4833,28.5022,55800.0
2007-10-17 14:30:00,75.14,75.15,74.89,74.94,120300.0,28.4909,28.4947,28.3961,28.415,120300.0
2007-10-17 14:40:00,74.95,75.17,74.94,75.1,152700.0,28.4188,28.5022,28.415,28.4757,152700.0
2007-10-17 14:50:00,75.09,75.29,75.06,75.25,73700.0,28.4719,28.5478,28.4605,28.5326,73700.0
2007-10-17 15:00:00,75.25,75.4,75.2,75.35,100900.0,28.5326,28.5895,28.5136,28.5705,100900.0
2007-10-17 15:10:00,75.37,75.63,75.24,75.55,171900.0,28.5781,28.6767,28.5288,28.6463,171900.0
2007-10-17 15:20:00,75.55,75.64,75.44,75.5,168100.0,28.6463,28.6805,28.6046,28.6274,168100.0
2007-10-17 15:30:00,75.5,75.53,75.33,75.36,126100.0,28.6274,28.6388,28.5629,28.5743,126100.0
2007-10-17 15:40:00,75.36,75.7,75.34,75.6,124400.0,28.5743,28.7032,28.5667,28.6653,124400.0
2007-10-17 15:50:00,75.61,75.83,75.59,75.65,185200.0,28.6691,28.7525,28.6615,28.6843,185200.0
2007-10-18 09:30:00,75.37,75.65,75.37,75.62,148800.0,28.5781,28.6843,28.5781,28.6729,148800.0
2007-10-18 09:40:00,75.59,75.64,75.38,75.38,85300.0,28.6615,28.6805,28.5819,28.5819,85300.0
2007-10-18 09:50:00,75.38,75.41,75.21,75.32,106400.0,28.5819,28.5933,28.5174,28.5591,106400.0
2007-10-18 10:00:00,75.31,75.43,75.29,75.42,121500.0,28.5553,28.6008,28.5478,28.597,121500.0
2007-10-18 10:10:00,75.43,75.62,75.43,75.61,141900.0,28.6008,28.6729,28.6008,28.6691,141900.0
2007-10-18 10:20:00,75.6,75.85,75.56,75.84,107700.0,28.6653,28.7601,28.6501,28.7563,107700.0
2007-10-18 10:30:00,75.86,75.91,75.77,75.88,122200.0,28.7639,28.7828,28.7298,28.7715,122200.0
2007-10-18 10:40:00,75.89,75.92,75.74,75.75,175800.0,28.7753,28.7866,28.7184,28.7222,175800.0
2007-10-18 10:50:00,75.75,75.8,75.7,75.78,144100.0,28.7222,28.7411,28.7032,28.7335,144100.0
2007-10-18 11:00:00,75.78,75.97,75.67,75.87,145300.0,28.7335,28.8056,28.6918,28.7677,145300.0
2007-10-18 11:10:00,75.87,75.89,75.66,75.72,106700.0,28.7677,28.7753,28.688,28.7108,106700.0
2007-10-18 11:20:00,75.71,75.78,75.6,75.76,100500.0,28.707,28.7335,28.6653,28.726,100500.0
2007-10-18 11:30:00,75.76,75.79,75.51,75.57,98200.0,28.726,28.7373,28.6312,28.6539,98200.0
2007-10-18 11:40:00,75.58,75.61,75.45,75.45,35200.0,28.6577,28.6691,28.6084,28.6084,35200.0
2007-10-18 11:50:00,75.46,75.49,75.38,75.48,38000.0,28.6122,28.6236,28.5819,28.6198,38000.0
2007-10-18 12:00:00,75.46,75.57,75.36,75.43,49100.0,28.6122,28.6539,28.5743,28.6008,49100.0
2007-10-18 12:10:00,75.42,75.49,75.35,75.43,29300.0,28.597,28.6236,28.5705,28.6008,29300.0
2007-10-18 12:20:00,75.42,75.51,75.41,75.47,18800.0,28.597,28.6312,28.5933,28.616,18800.0
2007-10-18 12:30:00,75.5,75.52,75.45,75.47,28600.0,28.6274,28.635,28.6084,28.616,28600.0
2007-10-18 12:40:00,75.47,75.56,75.47,75.56,23800.0,28.616,28.6501,28.616,28.6501,23800.0
2007-10-18 12:50:00,75.56,75.69,75.55,75.61,73000.0,28.6501,28.6994,28.6463,28.6691,73000.0
2007-10-18 13:00:00,75.6,75.61,75.44,75.46,39500.0,28.6653,28.6691,28.6046,28.6122,39500.0
2007-10-18 13:10:00,75.47,75.69,75.46,75.65,67800.0,28.616,28.6994,28.6122,28.6843,67800.0
2007-10-18 13:20:00,75.62,75.72,75.61,75.72,21100.0,28.6729,28.7108,28.6691,28.7108,21100.0
2007-10-18 13:30:00,75.72,75.88,75.71,75.75,61000.0,28.7108,28.7715,28.707,28.7222,61000.0
2007-10-18 13:40:00,75.76,75.81,75.7,75.75,29400.0,28.726,28.7449,28.7032,28.7222,29400.0
2007-10-18 13:50:00,75.73,75.88,75.62,75.86,57300.0,28.7146,28.7715,28.6729,28.7639,57300.0
2007-10-18 14:00:00,75.86,75.99,75.81,75.97,92800.0,28.7639,28.8132,28.7449,28.8056,92800.0
2007-10-18 14:10:00,75.97,76.0,75.89,75.94,59100.0,28.8056,28.817,28.7753,28.7942,59100.0
2007-10-18 14:20:00,75.94,76.01,75.89,76.0,95300.0,28.7942,28.8208,28.7753,28.817,95300.0
2007-10-18 14:30:00,75.99,75.99,75.88,75.96,41100.0,28.8132,28.8132,28.7715,28.8018,41100.0
2007-10-18 14:40:00,75.95,76.02,75.86,75.95,128300.0,28.798,28.8245,28.7639,28.798,128300.0
2007-10-18 14:50:00,75.93,75.99,75.89,75.96,72100.0,28.7904,28.8132,28.7753,28.8018,72100.0
2007-10-18 15:00:00,75.96,76.01,75.94,75.96,105600.0,28.8018,28.8208,28.7942,28.8018,105600.0
2007-10-18 15:10:00,75.97,76.01,75.93,75.97,129100.0,28.8056,28.8208,28.7904,28.8056,129100.0
2007-10-18 15:20:00,75.97,76.0,75.9,75.95,79800.0,28.8056,28.817,28.779,28.798,79800.0
2007-10-18 15:30:00,75.96,76.02,75.92,75.98,114900.0,28.8018,28.8245,28.7866,28.8094,114900.0
2007-10-18 15:40:00,75.98,76.02,75.95,75.99,116900.0,28.8094,28.8245,28.798,28.8132,116900.0
2007-10-18 15:50:00,75.99,76.14,75.95,76.05,151600.0,28.8132,28.87,28.798,28.8359,151600.0
2007-10-19 09:30:00,76.18,76.18,75.99,76.08,275100.0,28.8852,28.8852,28.8132,28.8473,275100.0
2007-10-19 09:40:00,76.08,76.18,76.05,76.11,283900.0,28.8473,28.8852,28.8359,28.8587,283900.0
2007-10-19 09:50:00,76.11,76.15,76.01,76.1,304400.0,28.8587,28.8738,28.8208,28.8549,304400.0
2007-10-19 10:00:00,76.12,76.13,75.75,75.95,332900.0,28.8625,28.8663,28.7222,28.798,332900.0
2007-10-19 10:10:00,75.95,76.14,75.95,76.08,208200.0,28.798,28.87,28.798,28.8473,208200.0
2007-10-19 10:20:00,76.08,76.13,75.87,75.9,148700.0,28.8473,28.8663,28.7677,28.779,148700.0
2007-10-19 10:30:00,75.9,75.91,75.63,75.67,172400.0,28.779,28.7828,28.6767,28.6918,172400.0
2007-10-19 10:40:00,75.66,75.67,75.39,75.48,262400.0,28.688,28.6918,28.5857,28.6198,262400.0
2007-10-19 10:50:00,75.48,75.48,75.09,75.1,203200.0,28.6198,28.6198,28.4719,28.4757,203200.0
2007-10-19 11:00:00,75.08,75.34,75.08,75.25,146100.0,28.4681,28.5667,28.4681,28.5326,146100.0
2007-10-19 11:10:00,75.25,75.29,75.13,75.19,137700.0,28.5326,28.5478,28.4871,28.5098,137700.0
2007-10-19 11:20:00,75.21,75.21,75.04,75.17,101400.0,28.5174,28.5174,28.453,28.5022,101400.0
2007-10-19 11:30:00,75.17,75.2,74.89,75.03,109000.0,28.5022,28.5136,28.3961,28.4492,109000.0
2007-10-19 11:40:00,75.04,75.13,74.97,75.07,59000.0,28.453,28.4871,28.4264,28.4643,59000.0
2007-10-19 11:50:00,75.06,75.35,75.0,75.34,94000.0,28.4605,28.5705,28.4378,28.5667,94000.0
2007-10-19 12:00:00,75.33,75.4,75.13,75.38,115100.0,28.5629,28.5895,28.4871,28.5819,115100.0
2007-10-19 12:10:00,75.4,75.61,75.35,75.53,81700.0,28.5895,28.6691,28.5705,28.6388,81700.0
2007-10-19 12:20:00,75.52,75.54,75.35,75.36,26200.0,28.635,28.6425,28.5705,28.5743,26200.0
2007-10-19 12:30:00,75.37,75.49,75.34,75.49,26600.0,28.5781,28.6236,28.5667,28.6236,26600.0
2007-10-19 12:40:00,75.47,75.56,75.34,75.45,32500.0,28.616,28.6501,28.5667,28.6084,32500.0
2007-10-19 12:50:00,75.44,75.51,75.24,75.34,83200.0,28.6046,28.6312,28.5288,28.5667,83200.0
2007-10-19 13:00:00,75.35,75.35,75.19,75.24,20300.0,28.5705,28.5705,28.5098,28.5288,20300.0
2007-10-19 13:10:00,75.25,75.29,75.18,75.21,16400.0,28.5326,28.5478,28.506,28.5174,16400.0
2007-10-19 13:20:00,75.21,75.24,75.0,75.06,45900.0,28.5174,28.5288,28.4378,28.4605,45900.0
2007-10-19 13:30:00,75.08,75.27,75.07,75.19,43300.0,28.4681,28.5402,28.4643,28.5098,43300.0
2007-10-19 13:40:00,75.19,75.42,75.19,75.38,31100.0,28.5098,28.597,28.5098,28.5819,31100.0
2007-10-19 13:50:00,75.35,75.44,75.26,75.27,29900.0,28.5705,28.6046,28.5364,28.5402,29900.0
2007-10-19 14:00:00,75.27,75.29,75.1,75.17,45700.0,28.5402,28.5478,28.4757,28.5022,45700.0
2007-10-19 14:10:00,75.17,75.31,75.1,75.19,47300.0,28.5022,28.5553,28.4757,28.5098,47300.0
2007-10-19 14:20:00,75.18,75.29,75.09,75.17,79900.0,28.506,28.5478,28.4719,28.5022,79900.0
2007-10-19 14:30:00,75.2,75.29,75.11,75.21,56500.0,28.5136,28.5478,28.4795,28.5174,56500.0
2007-10-19 14:40:00,75.23,75.28,75.09,75.24,83300.0,28.525,28.544,28.4719,28.5288,83300.0
2007-10-19 14:50:00,75.24,75.25,74.97,75.01,138500.0,28.5288,28.5326,28.4264,28.4416,138500.0
2007-10-19 15:00:00,75.0,75.07,74.9,74.91,136100.0,28.4378,28.4643,28.3999,28.4037,136100.0
2007-10-19 15:10:00,74.91,75.05,74.8,74.9,270000.0,28.4037,28.4567,28.362,28.3999,270000.0
2007-10-19 15:20:00,74.9,74.9,74.7,74.72,170500.0,28.3999,28.3999,28.324,28.3316,170500.0
2007-10-19 15:30:00,74.72,74.96,74.68,74.89,112500.0,28.3316,28.4226,28.3165,28.3961,112500.0
2007-10-19 15:40:00,74.91,74.95,74.75,74.81,197600.0,28.4037,28.4188,28.343,28.3657,197600.0
2007-10-19 15:50:00,74.78,75.04,74.75,74.75,363600.0,28.3544,28.453,28.343,28.343,363600.0
2007-10-22 09:30:00,73.49,73.55,73.32,73.53,380900.0,27.8652,27.888,27.8008,27.8804,380900.0
2007-10-22 09:40:00,73.55,73.65,73.43,73.57,165700.0,27.888,27.9259,27.8425,27.8956,165700.0
2007-10-22 09:50:00,73.56,73.8,73.55,73.58,190600.0,27.8918,27.9828,27.888,27.8994,190600.0
2007-10-22 10:00:00,73.61,73.77,73.56,73.73,121400.0,27.9107,27.9714,27.8918,27.9562,121400.0
2007-10-22 10:10:00,73.73,73.96,73.71,73.85,190600.0,27.9562,28.0435,27.9487,28.0017,190600.0
2007-10-22 10:20:00,73.85,73.89,73.75,73.8,82100.0,28.0017,28.0169,27.9638,27.9828,82100.0
2007-10-22 10:30:00,73.81,73.97,73.77,73.77,107700.0,27.9866,28.0472,27.9714,27.9714,107700.0
2007-10-22 10:40:00,73.77,73.85,73.59,73.6,94200.0,27.9714,28.0017,27.9032,27.907,94200.0
2007-10-22 10:50:00,73.6,73.68,73.51,73.63,295900.0,27.907,27.9373,27.8728,27.9183,295900.0
2007-10-22 11:00:00,73.63,73.65,73.5,73.57,101700.0,27.9183,27.9259,27.869,27.8956,101700.0
2007-10-22 11:10:00,73.57,73.63,73.46,73.5,73900.0,27.8956,27.9183,27.8539,27.869,73900.0
2007-10-22 11:20:00,73.49,73.73,73.49,73.69,169300.0,27.8652,27.9562,27.8652,27.9411,169300.0
2007-10-22 11:30:00,73.7,73.7,73.46,73.46,70400.0,27.9449,27.9449,27.8539,27.8539,70400.0
2007-10-22 11:40:00,73.46,73.54,73.26,73.47,49100.0,27.8539,27.8842,27.778,27.8577,49100.0
2007-10-22 11:50:00,73.47,73.61,73.39,73.42,45800.0,27.8577,27.9107,27.8273,27.8387,45800.0
2007-10-22 12:00:00,73.39,73.44,73.28,73.4,33600.0,27.8273,27.8463,27.7856,27.8311,33600.0
2007-10-22 12:10:00,73.39,73.39,73.12,73.12,36700.0,27.8273,27.8273,27.725,27.725,36700.0
2007-10-22 12:20:00,73.12,73.21,73.11,73.13,22300.0,27.725,27.7591,27.7212,27.7287,22300.0
2007-10-22 12:30:00,73.13,73.25,73.06,73.07,37100.0,27.7287,27.7742,27.7022,27.706,37100.0
2007-10-22 12:40:00,73.12,73.49,73.03,73.43,86600.0,27.725,27.8652,27.6908,27.8425,86600.0
2007-10-22 12:50:00,73.43,73.65,73.24,73.61,119900.0,27.8425,27.9259,27.7705,27.9107,119900.0
2007-10-22 13:00:00,73.58,73.76,73.52,73.66,91200.0,27.8994,27.9676,27.8766,27.9297,91200.0
2007-10-22 13:10:00,73.68,73.7,73.52,73.63,71500.0,27.9373,27.9449,27.8766,27.9183,71500.0
2007-10-22 13:20:00,73.65,73.79,73.57,73.79,55600.0,27.9259,27.979,27.8956,27.979,55600.0
2007-10-22 13:30:00,73.8,73.81,73.69,73.73,62400.0,27.9828,27.9866,27.9411,27.9562,62400.0
2007-10-22 13:40:00,73.75,73.85,73.66,73.7,108100.0,27.9638,28.0017,27.9297,27.9449,108100.0
2007-10-22 13:50:00,73.71,73.72,73.36,73.4,87800.0,27.9487,27.9525,27.816,27.8311,87800.0
2007-10-22 14:00:00,73.42,73.61,73.42,73.55,63700.0,27.8387,27.9107,27.8387,27.888,63700.0
2007-10-22 14:10:00,73.62,73.66,73.43,73.59,57900.0,27.9145,27.9297,27.8425,27.9032,57900.0
2007-10-22 14:20:00,73.59,73.7,73.45,73.47,31300.0,27.9032,27.9449,27.8501,27.8577,31300.0
2007-10-22 14:30:00,73.48,73.6,73.27,73.41,70100.0,27.8615,27.907,27.7818,27.8349,70100.0
2007-10-22 14:40:00,73.41,73.59,73.37,73.5,67500.0,27.8349,27.9032,27.8197,27.869,67500.0
2007-10-22 14:50:00,73.48,73.53,73.3,73.42,104800.0,27.8615,27.8804,27.7932,27.8387,104800.0
2007-10-22 15:00:00,73.42,73.49,73.27,73.43,82100.0,27.8387,27.8652,27.7818,27.8425,82100.0
2007-10-22 15:10:00,73.45,73.51,73.3,73.44,140300.0,27.8501,27.8728,27.7932,27.8463,140300.0
2007-10-22 15:20:00,73.44,73.71,73.31,73.63,123300.0,27.8463,27.9487,27.797,27.9183,123300.0
2007-10-22 15:30:00,73.64,73.75,73.63,73.65,89200.0,27.9221,27.9638,27.9183,27.9259,89200.0
2007-10-22 15:40:00,73.65,73.94,73.65,73.9,116200.0,27.9259,28.0359,27.9259,28.0207,116200.0
2007-10-22 15:50:00,73.89,74.01,73.82,73.92,147600.0,28.0169,28.0624,27.9904,28.0283,147600.0
2007-10-23 09:30:00,75.55,75.65,75.41,75.44,196000.0,28.6463,28.6843,28.5933,28.6046,196000.0
2007-10-23 09:40:00,75.43,75.45,75.29,75.42,131300.0,28.6008,28.6084,28.5478,28.597,131300.0
2007-10-23 09:50:00,75.41,75.58,75.37,75.45,172400.0,28.5933,28.6577,28.5781,28.6084,172400.0
2007-10-23 10:00:00,75.45,75.66,75.42,75.61,140700.0,28.6084,28.688,28.597,28.6691,140700.0
2007-10-23 10:10:00,75.62,75.62,75.45,75.48,206800.0,28.6729,28.6729,28.6084,28.6198,206800.0
2007-10-23 10:20:00,75.48,75.48,75.05,75.08,212300.0,28.6198,28.6198,28.4567,28.4681,212300.0
2007-10-23 10:30:00,75.06,75.18,75.02,75.16,121200.0,28.4605,28.506,28.4454,28.4985,121200.0
2007-10-23 10:40:00,75.15,75.2,75.02,75.09,192400.0,28.4947,28.5136,28.4454,28.4719,192400.0
2007-10-23 10:50:00,75.08,75.21,75.08,75.17,202400.0,28.4681,28.5174,28.4681,28.5022,202400.0
2007-10-23 11:00:00,75.16,75.22,75.06,75.12,82700.0,28.4985,28.5212,28.4605,28.4833,82700.0
2007-10-23 11:10:00,75.13,75.18,75.05,75.14,109800.0,28.4871,28.506,28.4567,28.4909,109800.0
2007-10-23 11:20:00,75.14,75.16,74.94,75.03,118800.0,28.4909,28.4985,28.415,28.4492,118800.0
2007-10-23 11:30:00,75.05,75.25,74.99,75.16,77800.0,28.4567,28.5326,28.434,28.4985,77800.0
2007-10-23 11:40:00,75.13,75.29,75.07,75.14,71100.0,28.4871,28.5478,28.4643,28.4909,71100.0
2007-10-23 11:50:00,75.15,75.18,75.04,75.08,43400.0,28.4947,28.506,28.453,28.4681,43400.0
2007-10-23 12:00:00,75.07,75.12,74.97,74.98,76300.0,28.4643,28.4833,28.4264,28.4302,76300.0
2007-10-23 12:10:00,74.98,75.06,74.96,75.03,31400.0,28.4302,28.4605,28.4226,28.4492,31400.0
2007-10-23 12:20:00,75.02,75.12,74.95,74.97,38400.0,28.4454,28.4833,28.4188,28.4264,38400.0
2007-10-23 12:30:00,74.97,75.07,74.96,75.02,29300.0,28.4264,28.4643,28.4226,28.4454,29300.0
2007-10-23 12:40:00,75.04,75.08,75.0,75.05,72800.0,28.453,28.4681,28.4378,28.4567,72800.0
2007-10-23 12:50:00,75.06,75.06,74.93,74.93,57000.0,28.4605,28.4605,28.4112,28.4112,57000.0
2007-10-23 13:00:00,74.93,75.0,74.86,74.99,90700.0,28.4112,28.4378,28.3847,28.434,90700.0
2007-10-23 13:10:00,74.99,75.09,74.86,75.0,145100.0,28.434,28.4719,28.3847,28.4378,145100.0
2007-10-23 13:20:00,75.0,75.02,74.89,74.91,149600.0,28.4378,28.4454,28.3961,28.4037,149600.0
2007-10-23 13:30:00,74.9,75.0,74.89,74.94,51700.0,28.3999,28.4378,28.3961,28.415,51700.0
2007-10-23 13:40:00,74.94,74.95,74.9,74.92,63200.0,28.415,28.4188,28.3999,28.4075,63200.0
2007-10-23 13:50:00,74.91,75.03,74.88,75.0,88000.0,28.4037,28.4492,28.3923,28.4378,88000.0
2007-10-23 14:00:00,74.99,75.2,74.97,75.18,129600.0,28.434,28.5136,28.4264,28.506,129600.0
2007-10-23 14:10:00,75.17,75.41,75.17,75.33,57600.0,28.5022,28.5933,28.5022,28.5629,57600.0
2007-10-23 14:20:00,75.33,75.52,75.28,75.52,113600.0,28.5629,28.635,28.544,28.635,113600.0
2007-10-23 14:30:00,75.5,75.62,75.48,75.52,104600.0,28.6274,28.6729,28.6198,28.635,104600.0
2007-10-23 14:40:00,75.51,75.57,75.38,75.4,70900.0,28.6312,28.6539,28.5819,28.5895,70900.0
2007-10-23 14:50:00,75.42,75.46,75.33,75.33,79100.0,28.597,28.6122,28.5629,28.5629,79100.0
2007-10-23 15:00:00,75.33,75.34,75.19,75.24,114100.0,28.5629,28.5667,28.5098,28.5288,114100.0
2007-10-23 15:10:00,75.24,75.24,74.89,74.98,143700.0,28.5288,28.5288,28.3961,28.4302,143700.0
2007-10-23 15:20:00,74.98,75.23,74.91,75.1,138200.0,28.4302,28.525,28.4037,28.4757,138200.0
2007-10-23 15:30:00,75.09,75.35,75.06,75.29,122600.0,28.4719,28.5705,28.4605,28.5478,122600.0
2007-10-23 15:40:00,75.3,75.54,75.3,75.35,141700.0,28.5515,28.6425,28.5515,28.5705,141700.0
2007-10-23 15:50:00,75.37,75.53,75.36,75.45,164600.0,28.5781,28.6388,28.5743,28.6084,164600.0
2007-10-24 09:30:00,75.61,75.66,75.43,75.55,170800.0,28.6691,28.688,28.6008,28.6463,170800.0
2007-10-24 09:40:00,75.55,75.69,75.5,75.61,235000.0,28.6463,28.6994,28.6274,28.6691,235000.0
2007-10-24 09:50:00,75.61,75.75,75.61,75.7,106500.0,28.6691,28.7222,28.6691,28.7032,106500.0
2007-10-24 10:00:00,75.68,75.73,75.54,75.58,288000.0,28.6956,28.7146,28.6425,28.6577,288000.0
2007-10-24 10:10:00,75.59,75.59,75.34,75.38,102300.0,28.6615,28.6615,28.5667,28.5819,102300.0
2007-10-24 10:20:00,75.37,75.45,75.35,75.41,154200.0,28.5781,28.6084,28.5705,28.5933,154200.0
2007-10-24 10:30:00,75.4,75.9,75.4,75.65,303300.0,28.5895,28.779,28.5895,28.6843,303300.0
2007-10-24 10:40:00,75.66,75.67,75.28,75.28,129600.0,28.688,28.6918,28.544,28.544,129600.0
2007-10-24 10:50:00,75.29,75.65,75.26,75.61,168500.0,28.5478,28.6843,28.5364,28.6691,168500.0
2007-10-24 11:00:00,75.61,75.74,75.52,75.64,168400.0,28.6691,28.7184,28.635,28.6805,168400.0
2007-10-24 11:10:00,75.64,75.64,75.15,75.16,283100.0,28.6805,28.6805,28.4947,28.4985,283100.0
2007-10-24 11:20:00,75.15,75.22,74.89,75.08,227300.0,28.4947,28.5212,28.3961,28.4681,227300.0
2007-10-24 11:30:00,75.05,75.24,74.83,75.17,101700.0,28.4567,28.5288,28.3733,28.5022,101700.0
2007-10-24 11:40:00,75.16,75.19,75.06,75.1,68900.0,28.4985,28.5098,28.4605,28.4757,68900.0
2007-10-24 11:50:00,75.11,75.24,75.1,75.14,57000.0,28.4795,28.5288,28.4757,28.4909,57000.0
2007-10-24 12:00:00,75.13,75.25,75.04,75.23,33200.0,28.4871,28.5326,28.453,28.525,33200.0
2007-10-24 12:10:00,75.23,75.27,75.1,75.13,53000.0,28.525,28.5402,28.4757,28.4871,53000.0
2007-10-24 12:20:00,75.13,75.2,75.07,75.1,34800.0,28.4871,28.5136,28.4643,28.4757,34800.0
2007-10-24 12:30:00,75.11,75.19,75.05,75.11,44500.0,28.4795,28.5098,28.4567,28.4795,44500.0
2007-10-24 12:40:00,75.11,75.2,75.03,75.2,58400.0,28.4795,28.5136,28.4492,28.5136,58400.0
2007-10-24 12:50:00,75.22,75.22,74.95,75.12,28800.0,28.5212,28.5212,28.4188,28.4833,28800.0
2007-10-24 13:00:00,75.16,75.21,75.03,75.16,25600.0,28.4985,28.5174,28.4492,28.4985,25600.0
2007-10-24 13:10:00,75.17,75.21,75.02,75.11,23300.0,28.5022,28.5174,28.4454,28.4795,23300.0
2007-10-24 13:20:00,75.06,75.16,74.96,75.13,55800.0,28.4605,28.4985,28.4226,28.4871,55800.0
2007-10-24 13:30:00,75.1,75.15,75.02,75.04,17600.0,28.4757,28.4947,28.4454,28.453,17600.0
2007-10-24 13:40:00,75.04,75.15,74.96,75.14,52400.0,28.453,28.4947,28.4226,28.4909,52400.0
2007-10-24 13:50:00,75.12,75.22,74.98,75.1,30100.0,28.4833,28.5212,28.4302,28.4757,30100.0
2007-10-24 14:00:00,75.09,75.09,74.82,74.86,94000.0,28.4719,28.4719,28.3695,28.3847,94000.0
2007-10-24 14:10:00,74.87,74.93,74.79,74.84,70600.0,28.3885,28.4112,28.3582,28.3771,70600.0
2007-10-24 14:20:00,74.87,75.19,74.84,75.13,138000.0,28.3885,28.5098,28.3771,28.4871,138000.0
2007-10-24 14:30:00,75.11,75.25,75.08,75.23,225400.0,28.4795,28.5326,28.4681,28.525,225400.0
2007-10-24 14:40:00,75.24,75.24,74.96,75.08,132600.0,28.5288,28.5288,28.4226,28.4681,132600.0
2007-10-24 14:50:00,75.09,75.4,75.09,75.34,165900.0,28.4719,28.5895,28.4719,28.5667,165900.0
2007-10-24 15:00:00,75.34,75.54,75.27,75.54,161800.0,28.5667,28.6425,28.5402,28.6425,161800.0
2007-10-24 15:10:00,75.54,75.68,75.43,75.48,143200.0,28.6425,28.6956,28.6008,28.6198,143200.0
2007-10-24 15:20:00,75.49,75.74,75.47,75.74,130400.0,28.6236,28.7184,28.616,28.7184,130400.0
2007-10-24 15:30:00,75.74,75.77,75.46,75.48,142400.0,28.7184,28.7298,28.6122,28.6198,142400.0
2007-10-24 15:40:00,75.49,75.6,75.25,75.32,237900.0,28.6236,28.6653,28.5326,28.5591,237900.0
2007-10-24 15:50:00,75.31,75.59,75.25,75.57,277300.0,28.5553,28.6615,28.5326,28.6539,277300.0
2007-10-25 09:30:00,75.94,76.02,75.76,75.78,146400.0,28.7942,28.8245,28.726,28.7335,146400.0
2007-10-25 09:40:00,75.78,75.84,75.65,75.79,130500.0,28.7335,28.7563,28.6843,28.7373,130500.0
2007-10-25 09:50:00,75.8,75.83,75.57,75.59,113700.0,28.7411,28.7525,28.6539,28.6615,113700.0
2007-10-25 10:00:00,75.59,75.74,75.42,75.47,245500.0,28.6615,28.7184,28.597,28.616,245500.0
2007-10-25 10:10:00,75.48,75.64,75.42,75.5,191900.0,28.6198,28.6805,28.597,28.6274,191900.0
2007-10-25 10:20:00,75.49,75.52,75.21,75.29,110400.0,28.6236,28.635,28.5174,28.5478,110400.0
2007-10-25 10:30:00,75.3,75.31,75.11,75.19,157200.0,28.5515,28.5553,28.4795,28.5098,157200.0
2007-10-25 10:40:00,75.16,75.27,75.1,75.27,107000.0,28.4985,28.5402,28.4757,28.5402,107000.0
2007-10-25 10:50:00,75.28,75.4,75.27,75.39,93000.0,28.544,28.5895,28.5402,28.5857,93000.0
2007-10-25 11:00:00,75.4,75.4,75.17,75.19,100000.0,28.5895,28.5895,28.5022,28.5098,100000.0
2007-10-25 11:10:00,75.19,75.2,75.07,75.17,58800.0,28.5098,28.5136,28.4643,28.5022,58800.0
2007-10-25 11:20:00,75.17,75.22,75.11,75.17,60700.0,28.5022,28.5212,28.4795,28.5022,60700.0
2007-10-25 11:30:00,75.2,75.29,75.16,75.2,80000.0,28.5136,28.5478,28.4985,28.5136,80000.0
2007-10-25 11:40:00,75.17,75.47,75.17,75.47,107700.0,28.5022,28.616,28.5022,28.616,107700.0
2007-10-25 11:50:00,75.47,75.57,75.24,75.37,61700.0,28.616,28.6539,28.5288,28.5781,61700.0
2007-10-25 12:00:00,75.35,75.47,75.22,75.33,81000.0,28.5705,28.616,28.5212,28.5629,81000.0
2007-10-25 12:10:00,75.33,75.36,75.17,75.33,45300.0,28.5629,28.5743,28.5022,28.5629,45300.0
2007-10-25 12:20:00,75.31,75.54,75.23,75.53,40700.0,28.5553,28.6425,28.525,28.6388,40700.0
2007-10-25 12:30:00,75.51,75.52,75.29,75.46,17000.0,28.6312,28.635,28.5478,28.6122,17000.0
2007-10-25 12:40:00,75.45,75.5,75.35,75.49,36900.0,28.6084,28.6274,28.5705,28.6236,36900.0
2007-10-25 12:50:00,75.47,75.71,75.46,75.6,101600.0,28.616,28.707,28.6122,28.6653,101600.0
2007-10-25 13:00:00,75.61,75.74,75.37,75.42,60900.0,28.6691,28.7184,28.5781,28.597,60900.0
2007-10-25 13:10:00,75.42,75.47,75.27,75.42,60500.0,28.597,28.616,28.5402,28.597,60500.0
2007-10-25 13:20:00,75.39,75.47,75.25,75.31,93000.0,28.5857,28.616,28.5326,28.5553,93000.0
2007-10-25 13:30:00,75.3,75.55,75.28,75.46,93500.0,28.5515,28.6463,28.544,28.6122,93500.0
2007-10-25 13:40:00,75.46,75.55,75.37,75.52,60100.0,28.6122,28.6463,28.5781,28.635,60100.0
2007-10-25 13:50:00,75.52,75.6,75.47,75.52,78600.0,28.635,28.6653,28.616,28.635,78600.0
2007-10-25 14:00:00,75.52,75.55,75.37,75.41,97700.0,28.635,28.6463,28.5781,28.5933,97700.0
2007-10-25 14:10:00,75.39,75.6,75.39,75.49,108700.0,28.5857,28.6653,28.5857,28.6236,108700.0
2007-10-25 14:20:00,75.49,75.88,75.44,75.8,136300.0,28.6236,28.7715,28.6046,28.7411,136300.0
2007-10-25 14:30:00,75.8,75.87,75.62,75.8,59100.0,28.7411,28.7677,28.6729,28.7411,59100.0
2007-10-25 14:40:00,75.8,75.89,75.72,75.75,79200.0,28.7411,28.7753,28.7108,28.7222,79200.0
2007-10-25 14:50:00,75.76,76.0,75.76,75.99,134100.0,28.726,28.817,28.726,28.8132,134100.0
2007-10-25 15:00:00,76.0,76.0,75.8,75.94,125700.0,28.817,28.817,28.7411,28.7942,125700.0
2007-10-25 15:10:00,75.94,75.99,75.86,75.98,67500.0,28.7942,28.8132,28.7639,28.8094,67500.0
2007-10-25 15:20:00,75.98,75.99,75.8,75.84,85800.0,28.8094,28.8132,28.7411,28.7563,85800.0
2007-10-25 15:30:00,75.84,75.89,75.77,75.79,72000.0,28.7563,28.7753,28.7298,28.7373,72000.0
2007-10-25 15:40:00,75.8,75.97,75.79,75.8,85500.0,28.7411,28.8056,28.7373,28.7411,85500.0
2007-10-25 15:50:00,75.8,75.89,75.77,75.83,94900.0,28.7411,28.7753,28.7298,28.7525,94900.0
2007-10-26 09:30:00,77.31,77.31,77.12,77.19,297400.0,29.3137,29.3137,29.2416,29.2682,297400.0
2007-10-26 09:40:00,77.2,77.24,77.12,77.16,252800.0,29.272,29.2871,29.2416,29.2568,252800.0
2007-10-26 09:50:00,77.18,77.23,77.1,77.15,198300.0,29.2644,29.2833,29.234,29.253,198300.0
2007-10-26 10:00:00,77.14,77.15,76.95,77.0,442000.0,29.2492,29.253,29.1772,29.1961,442000.0
2007-10-26 10:10:00,77.01,77.09,76.94,77.0,288300.0,29.1999,29.2303,29.1734,29.1961,288300.0
2007-10-26 10:20:00,77.0,77.19,76.97,77.16,210700.0,29.1961,29.2682,29.1848,29.2568,210700.0
2007-10-26 10:30:00,77.16,77.16,77.03,77.03,256300.0,29.2568,29.2568,29.2075,29.2075,256300.0
2007-10-26 10:40:00,77.02,77.24,77.01,77.23,444800.0,29.2037,29.2871,29.1999,29.2833,444800.0
2007-10-26 10:50:00,77.23,77.4,77.19,77.39,225300.0,29.2833,29.3478,29.2682,29.344,225300.0
2007-10-26 11:00:00,77.39,77.56,77.36,77.51,178700.0,29.344,29.4085,29.3326,29.3895,178700.0
2007-10-26 11:10:00,77.5,77.69,77.46,77.6,156900.0,29.3857,29.4578,29.3706,29.4236,156900.0
2007-10-26 11:20:00,77.6,77.6,77.32,77.32,190200.0,29.4236,29.4236,29.3175,29.3175,190200.0
2007-10-26 11:30:00,77.32,77.42,77.22,77.3,71500.0,29.3175,29.3554,29.2795,29.3099,71500.0
2007-10-26 11:40:00,77.29,77.43,77.29,77.38,57400.0,29.3061,29.3592,29.3061,29.3402,57400.0
2007-10-26 11:50:00,77.38,77.39,77.3,77.34,57900.0,29.3402,29.344,29.3099,29.325,57900.0
2007-10-26 12:00:00,77.34,77.39,77.3,77.36,57100.0,29.325,29.344,29.3099,29.3326,57100.0
2007-10-26 12:10:00,77.36,77.5,77.36,77.44,47600.0,29.3326,29.3857,29.3326,29.363,47600.0
2007-10-26 12:20:00,77.42,77.51,77.38,77.51,105100.0,29.3554,29.3895,29.3402,29.3895,105100.0
2007-10-26 12:30:00,77.48,77.51,77.32,77.35,73000.0,29.3781,29.3895,29.3175,29.3288,73000.0
2007-10-26 12:40:00,77.35,77.43,77.33,77.41,39200.0,29.3288,29.3592,29.3213,29.3516,39200.0
2007-10-26 12:50:00,77.44,77.54,77.42,77.47,41700.0,29.363,29.4009,29.3554,29.3743,41700.0
2007-10-26 13:00:00,77.48,77.58,77.44,77.49,59300.0,29.3781,29.4161,29.363,29.3819,59300.0
2007-10-26 13:10:00,77.49,77.59,77.38,77.48,100800.0,29.3819,29.4198,29.3402,29.3781,100800.0
2007-10-26 13:20:00,77.49,77.55,77.45,77.52,57200.0,29.3819,29.4047,29.3668,29.3933,57200.0
2007-10-26 13:30:00,77.52,77.66,77.46,77.57,57700.0,29.3933,29.4464,29.3706,29.4123,57700.0
2007-10-26 13:40:00,77.56,77.65,77.48,77.61,39100.0,29.4085,29.4426,29.3781,29.4274,39100.0
2007-10-26 13:50:00,77.61,77.61,77.53,77.55,50100.0,29.4274,29.4274,29.3971,29.4047,50100.0
2007-10-26 14:00:00,77.55,77.7,77.47,77.62,111700.0,29.4047,29.4616,29.3743,29.4312,111700.0
2007-10-26 14:10:00,77.63,77.75,77.61,77.63,99900.0,29.435,29.4805,29.4274,29.435,99900.0
2007-10-26 14:20:00,77.66,77.67,77.53,77.54,97100.0,29.4464,29.4502,29.3971,29.4009,97100.0
2007-10-26 14:30:00,77.54,77.61,77.54,77.61,69900.0,29.4009,29.4274,29.4009,29.4274,69900.0
2007-10-26 14:40:00,77.64,77.72,77.6,77.66,146200.0,29.4388,29.4691,29.4236,29.4464,146200.0
2007-10-26 14:50:00,77.65,77.75,77.63,77.72,118900.0,29.4426,29.4805,29.435,29.4691,118900.0
2007-10-26 15:00:00,77.71,77.8,77.61,77.62,139700.0,29.4653,29.4995,29.4274,29.4312,139700.0
2007-10-26 15:10:00,77.62,77.68,77.5,77.51,199500.0,29.4312,29.454,29.3857,29.3895,199500.0
2007-10-26 15:20:00,77.52,77.59,77.44,77.59,146600.0,29.3933,29.4198,29.363,29.4198,146600.0
2007-10-26 15:30:00,77.6,77.62,77.49,77.58,146300.0,29.4236,29.4312,29.3819,29.4161,146300.0
2007-10-26 15:40:00,77.59,77.75,77.58,77.74,112800.0,29.4198,29.4805,29.4161,29.4767,112800.0
2007-10-26 15:50:00,77.74,77.82,77.61,77.76,148300.0,29.4767,29.5071,29.4274,29.4843,148300.0
2007-10-29 09:30:00,78.33,78.42,78.21,78.37,340200.0,29.7004,29.7346,29.6549,29.7156,340200.0
2007-10-29 09:40:00,78.37,78.57,78.36,78.5,81800.0,29.7156,29.7914,29.7118,29.7649,81800.0
2007-10-29 09:50:00,78.51,78.58,78.4,78.41,108100.0,29.7687,29.7952,29.727,29.7308,108100.0
2007-10-29 10:00:00,78.4,78.41,78.24,78.27,123400.0,29.727,29.7308,29.6663,29.6777,123400.0
2007-10-29 10:10:00,78.26,78.32,78.2,78.22,131000.0,29.6739,29.6966,29.6511,29.6587,131000.0
2007-10-29 10:20:00,78.24,78.33,78.22,78.31,88600.0,29.6663,29.7004,29.6587,29.6928,88600.0
2007-10-29 10:30:00,78.32,78.32,78.18,78.18,99400.0,29.6966,29.6966,29.6436,29.6436,99400.0
2007-10-29 10:40:00,78.18,78.26,78.17,78.23,54600.0,29.6436,29.6739,29.6398,29.6625,54600.0
2007-10-29 10:50:00,78.24,78.25,78.17,78.18,67900.0,29.6663,29.6701,29.6398,29.6436,67900.0
2007-10-29 11:00:00,78.19,78.19,78.02,78.08,94000.0,29.6473,29.6473,29.5829,29.6056,94000.0
2007-10-29 11:10:00,78.08,78.24,78.06,78.11,50400.0,29.6056,29.6663,29.5981,29.617,50400.0
2007-10-29 11:20:00,78.12,78.2,78.05,78.05,61600.0,29.6208,29.6511,29.5943,29.5943,61600.0
2007-10-29 11:30:00,78.06,78.09,78.0,78.02,49200.0,29.5981,29.6094,29.5753,29.5829,49200.0
2007-10-29 11:40:00,78.02,78.13,77.96,78.13,75500.0,29.5829,29.6246,29.5601,29.6246,75500.0
2007-10-29 11:50:00,78.14,78.39,78.12,78.38,71900.0,29.6284,29.7232,29.6208,29.7194,71900.0
2007-10-29 12:00:00,78.39,78.41,78.29,78.33,77500.0,29.7232,29.7308,29.6853,29.7004,77500.0
2007-10-29 12:10:00,78.31,78.42,78.31,78.42,52400.0,29.6928,29.7346,29.6928,29.7346,52400.0
2007-10-29 12:20:00,78.4,78.46,78.33,78.37,63700.0,29.727,29.7497,29.7004,29.7156,63700.0
2007-10-29 12:30:00,78.39,78.39,78.21,78.25,43600.0,29.7232,29.7232,29.6549,29.6701,43600.0
2007-10-29 12:40:00,78.23,78.34,78.22,78.28,35000.0,29.6625,29.7042,29.6587,29.6815,35000.0
2007-10-29 12:50:00,78.27,78.32,78.23,78.23,38500.0,29.6777,29.6966,29.6625,29.6625,38500.0
2007-10-29 13:00:00,78.25,78.28,78.21,78.24,25300.0,29.6701,29.6815,29.6549,29.6663,25300.0
2007-10-29 13:10:00,78.26,78.34,78.24,78.25,41300.0,29.6739,29.7042,29.6663,29.6701,41300.0
2007-10-29 13:20:00,78.25,78.31,78.22,78.23,62400.0,29.6701,29.6928,29.6587,29.6625,62400.0
2007-10-29 13:30:00,78.22,78.25,78.13,78.15,88600.0,29.6587,29.6701,29.6246,29.6322,88600.0
2007-10-29 13:40:00,78.16,78.18,78.13,78.16,124200.0,29.636,29.6436,29.6246,29.636,124200.0
2007-10-29 13:50:00,78.15,78.16,78.11,78.12,54700.0,29.6322,29.636,29.617,29.6208,54700.0
2007-10-29 14:00:00,78.14,78.18,78.11,78.14,146400.0,29.6284,29.6436,29.617,29.6284,146400.0
2007-10-29 14:10:00,78.15,78.16,78.07,78.14,65000.0,29.6322,29.636,29.6018,29.6284,65000.0
2007-10-29 14:20:00,78.16,78.18,78.09,78.15,68300.0,29.636,29.6436,29.6094,29.6322,68300.0
2007-10-29 14:30:00,78.14,78.18,78.05,78.17,86700.0,29.6284,29.6436,29.5943,29.6398,86700.0
2007-10-29 14:40:00,78.18,78.18,78.11,78.16,103600.0,29.6436,29.6436,29.617,29.636,103600.0
2007-10-29 14:50:00,78.18,78.26,78.15,78.25,69100.0,29.6436,29.6739,29.6322,29.6701,69100.0
2007-10-29 15:00:00,78.25,78.29,78.2,78.24,84400.0,29.6701,29.6853,29.6511,29.6663,84400.0
2007-10-29 15:10:00,78.23,78.29,78.2,78.29,58800.0,29.6625,29.6853,29.6511,29.6853,58800.0
2007-10-29 15:20:00,78.29,78.35,78.26,78.34,66700.0,29.6853,29.708,29.6739,29.7042,66700.0
2007-10-29 15:30:00,78.33,78.41,78.28,78.33,87000.0,29.7004,29.7308,29.6815,29.7004,87000.0
2007-10-29 15:40:00,78.33,78.34,78.14,78.27,226000.0,29.7004,29.7042,29.6284,29.6777,226000.0
2007-10-29 15:50:00,78.24,78.33,78.19,78.29,244600.0,29.6663,29.7004,29.6473,29.6853,244600.0
2007-10-30 09:30:00,77.56,77.61,77.35,77.44,120300.0,29.4085,29.4274,29.3288,29.363,120300.0
2007-10-30 09:40:00,77.42,77.52,77.42,77.45,125400.0,29.3554,29.3933,29.3554,29.3668,125400.0
2007-10-30 09:50:00,77.45,77.45,77.35,77.37,82900.0,29.3668,29.3668,29.3288,29.3364,82900.0
2007-10-30 10:00:00,77.36,77.39,77.18,77.28,194800.0,29.3326,29.344,29.2644,29.3023,194800.0
2007-10-30 10:10:00,77.28,77.29,77.23,77.26,120500.0,29.3023,29.3061,29.2833,29.2947,120500.0
2007-10-30 10:20:00,77.26,77.29,77.2,77.26,74700.0,29.2947,29.3061,29.272,29.2947,74700.0
2007-10-30 10:30:00,77.27,77.29,77.23,77.26,106300.0,29.2985,29.3061,29.2833,29.2947,106300.0
2007-10-30 10:40:00,77.27,77.28,77.18,77.2,69100.0,29.2985,29.3023,29.2644,29.272,69100.0
2007-10-30 10:50:00,77.19,77.36,77.18,77.33,83500.0,29.2682,29.3326,29.2644,29.3213,83500.0
2007-10-30 11:00:00,77.34,77.34,77.13,77.15,91700.0,29.325,29.325,29.2454,29.253,91700.0
2007-10-30 11:10:00,77.17,77.19,77.14,77.18,53100.0,29.2606,29.2682,29.2492,29.2644,53100.0
2007-10-30 11:20:00,77.19,77.28,77.17,77.21,108900.0,29.2682,29.3023,29.2606,29.2758,108900.0
2007-10-30 11:30:00,77.2,77.28,77.19,77.24,65400.0,29.272,29.3023,29.2682,29.2871,65400.0
2007-10-30 11:40:00,77.25,77.26,77.18,77.21,41200.0,29.2909,29.2947,29.2644,29.2758,41200.0
2007-10-30 11:50:00,77.19,77.23,77.13,77.2,72900.0,29.2682,29.2833,29.2454,29.272,72900.0
2007-10-30 12:00:00,77.2,77.27,77.19,77.26,69200.0,29.272,29.2985,29.2682,29.2947,69200.0
2007-10-30 12:10:00,77.27,77.31,77.22,77.3,45200.0,29.2985,29.3137,29.2795,29.3099,45200.0
2007-10-30 12:20:00,77.28,77.3,77.15,77.16,65400.0,29.3023,29.3099,29.253,29.2568,65400.0
2007-10-30 12:30:00,77.16,77.16,77.02,77.05,98400.0,29.2568,29.2568,29.2037,29.2151,98400.0
2007-10-30 12:40:00,77.05,77.06,76.96,77.0,42200.0,29.2151,29.2189,29.181,29.1961,42200.0
2007-10-30 12:50:00,77.01,77.08,76.95,76.98,26600.0,29.1999,29.2265,29.1772,29.1885,26600.0
2007-10-30 13:00:00,76.97,77.05,76.96,77.03,33700.0,29.1848,29.2151,29.181,29.2075,33700.0
2007-10-30 13:10:00,77.04,77.24,77.04,77.16,73100.0,29.2113,29.2871,29.2113,29.2568,73100.0
2007-10-30 13:20:00,77.15,77.29,77.13,77.27,33000.0,29.253,29.3061,29.2454,29.2985,33000.0
2007-10-30 13:30:00,77.27,77.27,77.12,77.25,43300.0,29.2985,29.2985,29.2416,29.2909,43300.0
2007-10-30 13:40:00,77.26,77.44,77.2,77.42,51800.0,29.2947,29.363,29.272,29.3554,51800.0
2007-10-30 13:50:00,77.42,77.54,77.39,77.4,54400.0,29.3554,29.4009,29.344,29.3478,54400.0
2007-10-30 14:00:00,77.39,77.51,77.35,77.48,32200.0,29.344,29.3895,29.3288,29.3781,32200.0
2007-10-30 14:10:00,77.49,77.5,77.25,77.26,50500.0,29.3819,29.3857,29.2909,29.2947,50500.0
2007-10-30 14:20:00,77.25,77.25,77.08,77.1,46000.0,29.2909,29.2909,29.2265,29.234,46000.0
2007-10-30 14:30:00,77.1,77.12,76.87,76.94,96500.0,29.234,29.2416,29.1468,29.1734,96500.0
2007-10-30 14:40:00,76.94,76.95,76.87,76.89,43300.0,29.1734,29.1772,29.1468,29.1544,43300.0
2007-10-30 14:50:00,76.88,76.93,76.87,76.89,78300.0,29.1506,29.1696,29.1468,29.1544,78300.0
2007-10-30 15:00:00,76.88,77.03,76.88,76.99,105500.0,29.1506,29.2075,29.1506,29.1923,105500.0
2007-10-30 15:10:00,76.99,77.09,76.95,77.09,82100.0,29.1923,29.2303,29.1772,29.2303,82100.0
2007-10-30 15:20:00,77.06,77.08,76.83,76.83,111800.0,29.2189,29.2265,29.1317,29.1317,111800.0
2007-10-30 15:30:00,76.82,76.89,76.66,76.69,130700.0,29.1279,29.1544,29.0672,29.0786,130700.0
2007-10-30 15:40:00,76.69,76.7,76.54,76.69,250000.0,29.0786,29.0824,29.0217,29.0786,250000.0
2007-10-30 15:50:00,76.7,76.77,76.63,76.65,203200.0,29.0824,29.1089,29.0558,29.0634,203200.0
2007-10-31 09:30:00,76.86,77.13,76.86,77.09,136200.0,29.143,29.2454,29.143,29.2303,136200.0
2007-10-31 09:40:00,77.09,77.13,76.99,77.03,156400.0,29.2303,29.2454,29.1923,29.2075,156400.0
2007-10-31 09:50:00,77.03,77.06,76.97,76.99,61400.0,29.2075,29.2189,29.1848,29.1923,61400.0
2007-10-31 10:00:00,76.98,77.03,76.81,76.83,84700.0,29.1885,29.2075,29.1241,29.1317,84700.0
2007-10-31 10:10:00,76.82,76.86,76.72,76.74,56200.0,29.1279,29.143,29.09,29.0975,56200.0
2007-10-31 10:20:00,76.75,76.77,76.69,76.77,52900.0,29.1013,29.1089,29.0786,29.1089,52900.0
2007-10-31 10:30:00,76.77,77.47,76.77,77.46,205500.0,29.1089,29.3743,29.1089,29.3706,205500.0
2007-10-31 10:40:00,77.48,77.74,77.42,77.68,144900.0,29.3781,29.4767,29.3554,29.454,144900.0
2007-10-31 10:50:00,77.67,77.74,77.49,77.49,45800.0,29.4502,29.4767,29.3819,29.3819,45800.0
2007-10-31 11:00:00,77.5,77.6,77.49,77.6,43800.0,29.3857,29.4236,29.3819,29.4236,43800.0
2007-10-31 11:10:00,77.59,77.6,77.47,77.5,33800.0,29.4198,29.4236,29.3743,29.3857,33800.0
2007-10-31 11:20:00,77.5,77.57,77.46,77.52,31600.0,29.3857,29.4123,29.3706,29.3933,31600.0
2007-10-31 11:30:00,77.52,77.54,77.41,77.48,63800.0,29.3933,29.4009,29.3516,29.3781,63800.0
2007-10-31 11:40:00,77.46,77.55,77.43,77.5,68200.0,29.3706,29.4047,29.3592,29.3857,68200.0
2007-10-31 11:50:00,77.52,77.74,77.52,77.73,76400.0,29.3933,29.4767,29.3933,29.4729,76400.0
2007-10-31 12:00:00,77.73,77.8,77.7,77.72,41600.0,29.4729,29.4995,29.4616,29.4691,41600.0
2007-10-31 12:10:00,77.72,77.76,77.62,77.66,43900.0,29.4691,29.4843,29.4312,29.4464,43900.0
2007-10-31 12:20:00,77.64,77.69,77.6,77.6,33400.0,29.4388,29.4578,29.4236,29.4236,33400.0
2007-10-31 12:30:00,77.58,77.89,77.51,77.8,81600.0,29.4161,29.5336,29.3895,29.4995,81600.0
2007-10-31 12:40:00,77.77,77.77,77.62,77.66,93400.0,29.4881,29.4881,29.4312,29.4464,93400.0
2007-10-31 12:50:00,77.66,77.75,77.65,77.72,22800.0,29.4464,29.4805,29.4426,29.4691,22800.0
2007-10-31 13:00:00,77.71,77.78,77.68,77.75,20300.0,29.4653,29.4919,29.454,29.4805,20300.0
2007-10-31 13:10:00,77.75,77.76,77.69,77.7,19900.0,29.4805,29.4843,29.4578,29.4616,19900.0
2007-10-31 13:20:00,77.7,77.76,77.68,77.69,51400.0,29.4616,29.4843,29.454,29.4578,51400.0
2007-10-31 13:30:00,77.69,77.73,77.66,77.69,24000.0,29.4578,29.4729,29.4464,29.4578,24000.0
2007-10-31 13:40:00,77.71,77.76,77.68,77.69,51500.0,29.4653,29.4843,29.454,29.4578,51500.0
2007-10-31 13:50:00,77.69,77.73,77.65,77.68,53400.0,29.4578,29.4729,29.4426,29.454,53400.0
2007-10-31 14:00:00,77.67,77.77,77.59,77.65,57900.0,29.4502,29.4881,29.4198,29.4426,57900.0
2007-10-31 14:10:00,77.63,77.69,77.21,77.4,121100.0,29.435,29.4578,29.2758,29.3478,121100.0
2007-10-31 14:20:00,77.57,77.66,77.34,77.63,180800.0,29.4123,29.4464,29.325,29.435,180800.0
2007-10-31 14:30:00,77.6,77.78,77.55,77.67,124500.0,29.4236,29.4919,29.4047,29.4502,124500.0
2007-10-31 14:40:00,77.7,78.0,77.65,77.96,100600.0,29.4616,29.5753,29.4426,29.5601,100600.0
2007-10-31 14:50:00,77.94,78.21,77.89,78.15,165700.0,29.5526,29.6549,29.5336,29.6322,165700.0
2007-10-31 15:00:00,78.15,78.21,77.86,77.92,139600.0,29.6322,29.6549,29.5222,29.545,139600.0
2007-10-31 15:10:00,77.97,78.02,77.86,77.96,132300.0,29.5639,29.5829,29.5222,29.5601,132300.0
2007-10-31 15:20:00,77.97,77.99,77.78,77.88,92800.0,29.5639,29.5715,29.4919,29.5298,92800.0
2007-10-31 15:30:00,77.87,77.96,77.75,77.8,113000.0,29.526,29.5601,29.4805,29.4995,113000.0
2007-10-31 15:40:00,77.82,78.04,77.81,77.92,150000.0,29.5071,29.5905,29.5033,29.545,150000.0
2007-10-31 15:50:00,77.92,78.12,77.91,78.05,356200.0,29.545,29.6208,29.5412,29.5943,356200.0
2007-11-01 09:30:00,77.99,77.99,77.52,77.52,242400.0,29.5715,29.5715,29.3933,29.3933,242400.0
2007-11-01 09:40:00,77.51,77.57,77.2,77.44,342500.0,29.3895,29.4123,29.272,29.363,342500.0
2007-11-01 09:50:00,77.42,77.57,77.22,77.3,235100.0,29.3554,29.4123,29.2795,29.3099,235100.0
2007-11-01 10:00:00,77.3,77.37,77.1,77.12,236500.0,29.3099,29.3364,29.234,29.2416,236500.0
2007-11-01 10:10:00,77.12,77.17,76.77,76.92,273200.0,29.2416,29.2606,29.1089,29.1658,273200.0
2007-11-01 10:20:00,76.95,77.25,76.93,77.12,131500.0,29.1772,29.2909,29.1696,29.2416,131500.0
2007-11-01 10:30:00,77.12,77.58,77.1,77.58,117400.0,29.2416,29.4161,29.234,29.4161,117400.0
2007-11-01 10:40:00,77.59,77.6,77.47,77.54,81900.0,29.4198,29.4236,29.3743,29.4009,81900.0
2007-11-01 10:50:00,77.54,77.71,77.51,77.61,102900.0,29.4009,29.4653,29.3895,29.4274,102900.0
2007-11-01 11:00:00,77.61,77.61,77.3,77.3,85100.0,29.4274,29.4274,29.3099,29.3099,85100.0
2007-11-01 11:10:00,77.3,77.36,77.1,77.36,113500.0,29.3099,29.3326,29.234,29.3326,113500.0
2007-11-01 11:20:00,77.36,77.38,77.26,77.3,67900.0,29.3326,29.3402,29.2947,29.3099,67900.0
2007-11-01 11:30:00,77.3,77.3,77.07,77.19,97600.0,29.3099,29.3099,29.2227,29.2682,97600.0
2007-11-01 11:40:00,77.17,77.17,77.02,77.08,67200.0,29.2606,29.2606,29.2037,29.2265,67200.0
2007-11-01 11:50:00,77.09,77.14,76.95,77.12,78100.0,29.2303,29.2492,29.1772,29.2416,78100.0
2007-11-01 12:00:00,77.13,77.32,77.11,77.28,66700.0,29.2454,29.3175,29.2378,29.3023,66700.0
2007-11-01 12:10:00,77.27,77.34,77.18,77.31,54400.0,29.2985,29.325,29.2644,29.3137,54400.0
2007-11-01 12:20:00,77.31,77.57,77.3,77.39,123400.0,29.3137,29.4123,29.3099,29.344,123400.0
2007-11-01 12:30:00,77.38,77.42,77.28,77.39,32300.0,29.3402,29.3554,29.3023,29.344,32300.0
2007-11-01 12:40:00,77.41,77.44,77.13,77.25,45700.0,29.3516,29.363,29.2454,29.2909,45700.0
2007-11-01 12:50:00,77.25,77.41,77.23,77.33,28800.0,29.2909,29.3516,29.2833,29.3213,28800.0
2007-11-01 13:00:00,77.32,77.34,77.09,77.24,74900.0,29.3175,29.325,29.2303,29.2871,74900.0
2007-11-01 13:10:00,77.24,77.26,77.1,77.16,11800.0,29.2871,29.2947,29.234,29.2568,11800.0
2007-11-01 13:20:00,77.19,77.35,77.05,77.05,34700.0,29.2682,29.3288,29.2151,29.2151,34700.0
2007-11-01 13:30:00,77.01,77.1,76.89,77.09,40300.0,29.1999,29.234,29.1544,29.2303,40300.0
2007-11-01 13:40:00,77.09,77.1,76.83,76.96,19300.0,29.2303,29.234,29.1317,29.181,19300.0
2007-11-01 13:50:00,76.98,76.98,76.44,76.48,69600.0,29.1885,29.1885,28.9838,28.999,69600.0
2007-11-01 14:00:00,76.48,76.92,76.48,76.92,48400.0,28.999,29.1658,28.999,29.1658,48400.0
2007-11-01 14:10:00,76.95,76.96,76.79,76.94,30700.0,29.1772,29.181,29.1165,29.1734,30700.0
2007-11-01 14:20:00,76.95,76.95,76.77,76.85,34700.0,29.1772,29.1772,29.1089,29.1393,34700.0
2007-11-01 14:30:00,76.88,77.11,76.8,77.01,54900.0,29.1506,29.2378,29.1203,29.1999,54900.0
2007-11-01 14:40:00,77.02,77.19,77.0,77.18,52300.0,29.2037,29.2682,29.1961,29.2644,52300.0
2007-11-01 14:50:00,77.18,77.22,77.04,77.19,42900.0,29.2644,29.2795,29.2113,29.2682,42900.0
2007-11-01 15:00:00,77.19,77.23,77.1,77.16,61500.0,29.2682,29.2833,29.234,29.2568,61500.0
2007-11-01 15:10:00,77.17,77.17,76.81,76.86,56700.0,29.2606,29.2606,29.1241,29.143,56700.0
2007-11-01 15:20:00,76.86,76.86,76.56,76.61,146600.0,29.143,29.143,29.0293,29.0483,146600.0
2007-11-01 15:30:00,76.61,76.92,76.58,76.85,182200.0,29.0483,29.1658,29.0369,29.1393,182200.0
2007-11-01 15:40:00,76.85,76.91,76.64,76.72,138900.0,29.1393,29.162,29.0596,29.09,138900.0
2007-11-01 15:50:00,76.71,76.73,76.33,76.4,245700.0,29.0862,29.0938,28.9421,28.9686,245700.0
2007-11-02 09:30:00,78.11,78.15,77.96,78.09,358600.0,29.617,29.6322,29.5601,29.6094,358600.0
2007-11-02 09:40:00,78.09,78.16,77.81,77.82,315600.0,29.6094,29.636,29.5033,29.5071,315600.0
2007-11-02 09:50:00,77.86,78.03,77.82,77.99,258900.0,29.5222,29.5867,29.5071,29.5715,258900.0
2007-11-02 10:00:00,77.98,78.07,77.79,77.96,305500.0,29.5677,29.6018,29.4957,29.5601,305500.0
2007-11-02 10:10:00,77.99,78.08,77.84,77.87,306000.0,29.5715,29.6056,29.5146,29.526,306000.0
2007-11-02 10:20:00,77.86,78.15,77.82,78.05,256400.0,29.5222,29.6322,29.5071,29.5943,256400.0
2007-11-02 10:30:00,78.06,78.1,77.83,77.88,261400.0,29.5981,29.6132,29.5108,29.5298,261400.0
2007-11-02 10:40:00,77.88,78.04,77.76,77.82,247100.0,29.5298,29.5905,29.4843,29.5071,247100.0
2007-11-02 10:50:00,77.82,78.1,77.82,78.05,109200.0,29.5071,29.6132,29.5071,29.5943,109200.0
2007-11-02 11:00:00,78.05,78.11,78.01,78.03,70200.0,29.5943,29.617,29.5791,29.5867,70200.0
2007-11-02 11:10:00,78.02,78.11,77.97,77.98,65400.0,29.5829,29.617,29.5639,29.5677,65400.0
2007-11-02 11:20:00,77.98,78.07,77.85,78.02,125600.0,29.5677,29.6018,29.5184,29.5829,125600.0
2007-11-02 11:30:00,78.02,78.08,77.92,77.96,178000.0,29.5829,29.6056,29.545,29.5601,178000.0
2007-11-02 11:40:00,77.96,78.05,77.92,78.02,128900.0,29.5601,29.5943,29.545,29.5829,128900.0
2007-11-02 11:50:00,78.03,78.16,77.95,78.1,200300.0,29.5867,29.636,29.5563,29.6132,200300.0
2007-11-02 12:00:00,78.1,78.29,78.07,78.1,132000.0,29.6132,29.6853,29.6018,29.6132,132000.0
2007-11-02 12:10:00,78.11,78.31,78.11,78.28,71100.0,29.617,29.6928,29.617,29.6815,71100.0
2007-11-02 12:20:00,78.27,78.42,78.23,78.36,95900.0,29.6777,29.7346,29.6625,29.7118,95900.0
2007-11-02 12:30:00,78.36,78.4,78.21,78.32,92800.0,29.7118,29.727,29.6549,29.6966,92800.0
2007-11-02 12:40:00,78.31,78.55,78.28,78.45,126600.0,29.6928,29.7838,29.6815,29.7459,126600.0
2007-11-02 12:50:00,78.44,78.71,78.4,78.71,59500.0,29.7421,29.8445,29.727,29.8445,59500.0
2007-11-02 13:00:00,78.69,78.8,78.62,78.66,56000.0,29.8369,29.8786,29.8104,29.8256,56000.0
2007-11-02 13:10:00,78.63,78.74,78.55,78.66,50200.0,29.8142,29.8559,29.7838,29.8256,50200.0
2007-11-02 13:20:00,78.64,78.68,78.33,78.42,56600.0,29.818,29.8331,29.7004,29.7346,56600.0
2007-11-02 13:30:00,78.45,78.52,78.41,78.48,48700.0,29.7459,29.7725,29.7308,29.7573,48700.0
2007-11-02 13:40:00,78.48,78.52,78.24,78.39,119900.0,29.7573,29.7725,29.6663,29.7232,119900.0
2007-11-02 13:50:00,78.44,78.51,78.29,78.4,101300.0,29.7421,29.7687,29.6853,29.727,101300.0
2007-11-02 14:00:00,78.41,78.49,78.2,78.36,68500.0,29.7308,29.7611,29.6511,29.7118,68500.0
2007-11-02 14:10:00,78.37,78.5,78.29,78.37,122600.0,29.7156,29.7649,29.6853,29.7156,122600.0
2007-11-02 14:20:00,78.38,78.42,78.08,78.32,180200.0,29.7194,29.7346,29.6056,29.6966,180200.0
2007-11-02 14:30:00,78.32,78.36,78.14,78.17,47500.0,29.6966,29.7118,29.6284,29.6398,47500.0
2007-11-02 14:40:00,78.13,78.23,78.1,78.2,68100.0,29.6246,29.6625,29.6132,29.6511,68100.0
2007-11-02 14:50:00,78.16,78.22,77.98,78.05,118100.0,29.636,29.6587,29.5677,29.5943,118100.0
2007-11-02 15:00:00,78.06,78.22,78.05,78.17,93100.0,29.5981,29.6587,29.5943,29.6398,93100.0
2007-11-02 15:10:00,78.17,78.21,77.95,78.14,140700.0,29.6398,29.6549,29.5563,29.6284,140700.0
2007-11-02 15:20:00,78.13,78.43,78.12,78.26,125600.0,29.6246,29.7383,29.6208,29.6739,125600.0
2007-11-02 15:30:00,78.24,78.35,78.12,78.22,147900.0,29.6663,29.708,29.6208,29.6587,147900.0
2007-11-02 15:40:00,78.22,78.6,78.2,78.45,247500.0,29.6587,29.8028,29.6511,29.7459,247500.0
2007-11-02 15:50:00,78.45,78.55,78.37,78.53,358300.0,29.7459,29.7838,29.7156,29.7763,358300.0
2007-11-05 09:30:00,78.52,78.75,78.49,78.75,384100.0,29.7725,29.8597,29.7611,29.8597,384100.0
2007-11-05 09:40:00,78.74,78.94,78.67,78.73,177000.0,29.8559,29.9317,29.8293,29.8521,177000.0
2007-11-05 09:50:00,78.75,78.75,78.47,78.61,215000.0,29.8597,29.8597,29.7535,29.8066,215000.0
2007-11-05 10:00:00,78.65,78.74,78.39,78.41,323300.0,29.8218,29.8559,29.7232,29.7308,323300.0
2007-11-05 10:10:00,78.44,78.66,78.36,78.37,219100.0,29.7421,29.8256,29.7118,29.7156,219100.0
2007-11-05 10:20:00,78.4,78.57,78.36,78.5,218900.0,29.727,29.7914,29.7118,29.7649,218900.0
2007-11-05 10:30:00,78.5,78.72,78.49,78.64,158800.0,29.7649,29.8483,29.7611,29.818,158800.0
2007-11-05 10:40:00,78.64,78.77,78.62,78.65,137400.0,29.818,29.8673,29.8104,29.8218,137400.0
2007-11-05 10:50:00,78.64,78.83,78.64,78.73,133000.0,29.818,29.89,29.818,29.8521,133000.0
2007-11-05 11:00:00,78.73,78.97,78.73,78.93,97000.0,29.8521,29.9431,29.8521,29.9279,97000.0
2007-11-05 11:10:00,78.93,78.93,78.75,78.83,733300.0,29.9279,29.9279,29.8597,29.89,733300.0
2007-11-05 11:20:00,78.83,78.89,78.71,78.78,71400.0,29.89,29.9128,29.8445,29.8711,71400.0
2007-11-05 11:30:00,78.77,78.92,78.66,78.73,67300.0,29.8673,29.9241,29.8256,29.8521,67300.0
2007-11-05 11:40:00,78.74,79.0,78.72,79.0,107500.0,29.8559,29.9545,29.8483,29.9545,107500.0
2007-11-05 11:50:00,79.0,79.1,78.94,79.02,53000.0,29.9545,29.9924,29.9317,29.9621,53000.0
2007-11-05 12:00:00,79.02,79.21,78.99,79.1,67800.0,29.9621,30.0341,29.9507,29.9924,67800.0
2007-11-05 12:10:00,79.09,79.2,78.98,79.15,36100.0,29.9886,30.0303,29.9469,30.0113,36100.0
2007-11-05 12:20:00,79.13,79.17,78.98,79.09,30700.0,30.0038,30.0189,29.9469,29.9886,30700.0
2007-11-05 12:30:00,79.09,79.15,78.98,79.12,28000.0,29.9886,30.0113,29.9469,30.0,28000.0
2007-11-05 12:40:00,79.15,79.17,78.93,78.95,63300.0,30.0113,30.0189,29.9279,29.9355,63300.0
2007-11-05 12:50:00,78.94,78.98,78.83,78.94,69800.0,29.9317,29.9469,29.89,29.9317,69800.0
2007-11-05 13:00:00,78.95,79.0,78.88,78.88,49600.0,29.9355,29.9545,29.909,29.909,49600.0
2007-11-05 13:10:00,78.9,78.91,78.59,78.59,72300.0,29.9166,29.9203,29.799,29.799,72300.0
2007-11-05 13:20:00,78.6,78.68,78.55,78.58,58900.0,29.8028,29.8331,29.7838,29.7952,58900.0
2007-11-05 13:30:00,78.63,78.68,78.46,78.54,76300.0,29.8142,29.8331,29.7497,29.7801,76300.0
2007-11-05 13:40:00,78.5,78.54,78.37,78.37,55600.0,29.7649,29.7801,29.7156,29.7156,55600.0
2007-11-05 13:50:00,78.39,78.41,78.22,78.3,100500.0,29.7232,29.7308,29.6587,29.6891,100500.0
2007-11-05 14:00:00,78.33,78.42,78.2,78.26,97700.0,29.7004,29.7346,29.6511,29.6739,97700.0
2007-11-05 14:10:00,78.24,78.37,78.11,78.2,86400.0,29.6663,29.7156,29.617,29.6511,86400.0
2007-11-05 14:20:00,78.13,78.39,78.06,78.22,80700.0,29.6246,29.7232,29.5981,29.6587,80700.0
2007-11-05 14:30:00,78.22,78.42,78.12,78.41,49200.0,29.6587,29.7346,29.6208,29.7308,49200.0
2007-11-05 14:40:00,78.39,78.46,78.17,78.44,40800.0,29.7232,29.7497,29.6398,29.7421,40800.0
2007-11-05 14:50:00,78.44,78.49,78.18,78.18,61900.0,29.7421,29.7611,29.6436,29.6436,61900.0
2007-11-05 15:00:00,78.2,78.7,78.2,78.6,83200.0,29.6511,29.8407,29.6511,29.8028,83200.0
2007-11-05 15:10:00,78.58,78.69,78.49,78.59,59700.0,29.7952,29.8369,29.7611,29.799,59700.0
2007-11-05 15:20:00,78.61,78.99,78.61,78.83,122200.0,29.8066,29.9507,29.8066,29.89,122200.0
2007-11-05 15:30:00,78.85,78.99,78.76,78.91,80600.0,29.8976,29.9507,29.8635,29.9203,80600.0
2007-11-05 15:40:00,78.91,78.94,78.68,78.71,110100.0,29.9203,29.9317,29.8331,29.8445,110100.0
2007-11-05 15:50:00,78.7,78.8,78.67,78.8,135500.0,29.8407,29.8786,29.8293,29.8786,135500.0
2007-11-06 09:30:00,79.75,79.77,79.59,79.63,205500.0,30.2389,30.2464,30.1782,30.1934,205500.0
2007-11-06 09:40:00,79.62,79.7,79.43,79.56,283100.0,30.1896,30.2199,30.1175,30.1668,283100.0
2007-11-06 09:50:00,79.56,79.56,79.35,79.35,161100.0,30.1668,30.1668,30.0872,30.0872,161100.0
2007-11-06 10:00:00,79.35,79.41,79.26,79.35,180700.0,30.0872,30.1099,30.0531,30.0872,180700.0
2007-11-06 10:10:00,79.34,79.38,79.28,79.37,128600.0,30.0834,30.0986,30.0606,30.0948,128600.0
2007-11-06 10:20:00,79.38,79.39,79.21,79.33,142800.0,30.0986,30.1023,30.0341,30.0796,142800.0
2007-11-06 10:30:00,79.33,79.35,79.19,79.35,83000.0,30.0796,30.0872,30.0265,30.0872,83000.0
2007-11-06 10:40:00,79.35,79.36,79.24,79.25,69500.0,30.0872,30.091,30.0455,30.0493,69500.0
2007-11-06 10:50:00,79.24,79.26,79.05,79.24,193500.0,30.0455,30.0531,29.9734,30.0455,193500.0
2007-11-06 11:00:00,79.25,79.3,79.1,79.18,159300.0,30.0493,30.0682,29.9924,30.0227,159300.0
2007-11-06 11:10:00,79.17,79.2,78.96,79.02,210800.0,30.0189,30.0303,29.9393,29.9621,210800.0
2007-11-06 11:20:00,79.02,79.25,79.01,79.21,173800.0,29.9621,30.0493,29.9583,30.0341,173800.0
2007-11-06 11:30:00,79.2,79.24,79.07,79.15,125100.0,30.0303,30.0455,29.981,30.0113,125100.0
2007-11-06 11:40:00,79.16,79.17,78.97,78.97,37400.0,30.0151,30.0189,29.9431,29.9431,37400.0
2007-11-06 11:50:00,78.94,79.1,78.92,79.02,98100.0,29.9317,29.9924,29.9241,29.9621,98100.0
2007-11-06 12:00:00,79.02,79.11,78.94,79.07,53700.0,29.9621,29.9962,29.9317,29.981,53700.0
2007-11-06 12:10:00,79.07,79.24,79.04,79.22,77500.0,29.981,30.0455,29.9696,30.0379,77500.0
2007-11-06 12:20:00,79.22,79.26,79.11,79.13,55300.0,30.0379,30.0531,29.9962,30.0038,55300.0
2007-11-06 12:30:00,79.12,79.16,79.02,79.12,43700.0,30.0,30.0151,29.9621,30.0,43700.0
2007-11-06 12:40:00,79.12,79.12,78.96,78.96,15100.0,30.0,30.0,29.9393,29.9393,15100.0
2007-11-06 12:50:00,78.97,79.15,78.96,79.1,74100.0,29.9431,30.0113,29.9393,29.9924,74100.0
2007-11-06 13:00:00,79.11,79.24,79.11,79.19,39000.0,29.9962,30.0455,29.9962,30.0265,39000.0
2007-11-06 13:10:00,79.22,79.31,79.18,79.27,44100.0,30.0379,30.072,30.0227,30.0568,44100.0
2007-11-06 13:20:00,79.26,79.32,79.18,79.24,53200.0,30.0531,30.0758,30.0227,30.0455,53200.0
2007-11-06 13:30:00,79.24,79.25,79.14,79.17,60100.0,30.0455,30.0493,30.0076,30.0189,60100.0
2007-11-06 13:40:00,79.15,79.22,79.11,79.2,91300.0,30.0113,30.0379,29.9962,30.0303,91300.0
2007-11-06 13:50:00,79.19,79.25,79.13,79.15,80100.0,30.0265,30.0493,30.0038,30.0113,80100.0
2007-11-06 14:00:00,79.15,79.23,79.08,79.16,48000.0,30.0113,30.0417,29.9848,30.0151,48000.0
2007-11-06 14:10:00,79.14,79.19,79.09,79.17,79200.0,30.0076,30.0265,29.9886,30.0189,79200.0
2007-11-06 14:20:00,79.17,79.3,79.12,79.2,61300.0,30.0189,30.0682,30.0,30.0303,61300.0
2007-11-06 14:30:00,79.19,79.24,79.08,79.13,48300.0,30.0265,30.0455,29.9848,30.0038,48300.0
2007-11-06 14:40:00,79.14,79.23,79.11,79.13,43200.0,30.0076,30.0417,29.9962,30.0038,43200.0
2007-11-06 14:50:00,79.13,79.25,79.09,79.2,41700.0,30.0038,30.0493,29.9886,30.0303,41700.0
2007-11-06 15:00:00,79.21,79.26,79.11,79.17,59200.0,30.0341,30.0531,29.9962,30.0189,59200.0
2007-11-06 15:10:00,79.16,79.31,79.12,79.28,75800.0,30.0151,30.072,30.0,30.0606,75800.0
2007-11-06 15:20:00,79.3,79.34,79.23,79.32,78300.0,30.0682,30.0834,30.0417,30.0758,78300.0
2007-11-06 15:30:00,79.32,79.33,79.25,79.26,89700.0,30.0758,30.0796,30.0493,30.0531,89700.0
2007-11-06 15:40:00,79.27,79.63,79.27,79.63,203700.0,30.0568,30.1934,30.0568,30.1934,203700.0
2007-11-06 15:50:00,79.62,79.69,79.59,79.68,266800.0,30.1896,30.2161,30.1782,30.2123,266800.0
2007-11-07 09:30:00,79.25,79.33,79.19,79.25,263500.0,30.3006,30.3312,30.2777,30.3006,263500.0
2007-11-07 09:40:00,79.26,79.43,79.16,79.42,218100.0,30.3044,30.3694,30.2662,30.3656,218100.0
2007-11-07 09:50:00,79.42,79.5,79.23,79.26,144100.0,30.3656,30.3962,30.293,30.3044,144100.0
2007-11-07 10:00:00,79.25,79.53,79.2,79.44,163300.0,30.3006,30.4077,30.2815,30.3733,163300.0
2007-11-07 10:10:00,79.44,79.73,79.41,79.71,113000.0,30.3733,30.4841,30.3618,30.4765,113000.0
2007-11-07 10:20:00,79.73,79.75,79.47,79.59,119100.0,30.4841,30.4918,30.3847,30.4306,119100.0
2007-11-07 10:30:00,79.61,79.61,79.09,79.2,501900.0,30.4383,30.4383,30.2394,30.2815,501900.0
2007-11-07 10:40:00,79.2,79.2,78.98,79.02,126400.0,30.2815,30.2815,30.1974,30.2127,126400.0
2007-11-07 10:50:00,79.04,79.07,78.94,78.95,89300.0,30.2203,30.2318,30.1821,30.1859,89300.0
2007-11-07 11:00:00,78.94,79.15,78.78,79.1,87400.0,30.1821,30.2624,30.1209,30.2433,87400.0
2007-11-07 11:10:00,79.08,79.13,78.9,79.0,88100.0,30.2356,30.2547,30.1668,30.205,88100.0
2007-11-07 11:20:00,78.97,79.05,78.87,78.99,84000.0,30.1936,30.2241,30.1553,30.2012,84000.0
2007-11-07 11:30:00,79.02,79.02,78.77,78.78,50000.0,30.2127,30.2127,30.1171,30.1209,50000.0
2007-11-07 11:40:00,78.77,78.94,78.77,78.9,45100.0,30.1171,30.1821,30.1171,30.1668,45100.0
2007-11-07 11:50:00,78.92,79.07,78.87,79.03,59100.0,30.1744,30.2318,30.1553,30.2165,59100.0
2007-11-07 12:00:00,79.06,79.07,78.9,78.93,62100.0,30.228,30.2318,30.1668,30.1783,62100.0
2007-11-07 12:10:00,78.93,78.95,78.69,78.69,56300.0,30.1783,30.1859,30.0865,30.0865,56300.0
2007-11-07 12:20:00,78.7,78.79,78.55,78.56,84500.0,30.0903,30.1247,30.033,30.0368,84500.0
2007-11-07 12:30:00,78.56,78.66,78.36,78.53,118400.0,30.0368,30.075,29.9603,30.0253,118400.0
2007-11-07 12:40:00,78.55,78.6,78.28,78.31,105100.0,30.033,30.0521,29.9297,29.9412,105100.0
2007-11-07 12:50:00,78.31,78.34,78.14,78.15,100600.0,29.9412,29.9527,29.8762,29.88,100600.0
2007-11-07 13:00:00,78.15,78.33,78.12,78.31,34600.0,29.88,29.9489,29.8686,29.9412,34600.0
2007-11-07 13:10:00,78.29,78.32,77.75,77.75,99900.0,29.9336,29.945,29.7271,29.7271,99900.0
2007-11-07 13:20:00,77.77,78.0,77.71,77.86,123600.0,29.7347,29.8227,29.7118,29.7692,123600.0
2007-11-07 13:30:00,77.89,78.0,77.72,77.75,125600.0,29.7806,29.8227,29.7156,29.7271,125600.0
2007-11-07 13:40:00,77.74,77.96,77.61,77.96,134700.0,29.7233,29.8074,29.6736,29.8074,134700.0
2007-11-07 13:50:00,77.96,78.03,77.9,77.97,76600.0,29.8074,29.8342,29.7844,29.8112,76600.0
2007-11-07 14:00:00,77.95,77.97,77.67,77.92,48900.0,29.8036,29.8112,29.6965,29.7921,48900.0
2007-11-07 14:10:00,77.94,78.14,77.89,78.03,33400.0,29.7997,29.8762,29.7806,29.8342,33400.0
2007-11-07 14:20:00,78.07,78.2,77.99,78.16,61700.0,29.8494,29.8992,29.8189,29.8839,61700.0
2007-11-07 14:30:00,78.15,78.17,78.0,78.04,124100.0,29.88,29.8877,29.8227,29.838,124100.0
2007-11-07 14:40:00,78.04,78.14,77.97,77.98,75000.0,29.838,29.8762,29.8112,29.815,75000.0
2007-11-07 14:50:00,77.98,78.03,77.7,77.78,89300.0,29.815,29.8342,29.708,29.7386,89300.0
2007-11-07 15:00:00,77.8,78.07,77.77,78.03,74000.0,29.7462,29.8494,29.7347,29.8342,74000.0
2007-11-07 15:10:00,78.01,78.12,77.94,77.95,97000.0,29.8265,29.8686,29.7997,29.8036,97000.0
2007-11-07 15:20:00,77.96,78.08,77.73,77.78,178200.0,29.8074,29.8533,29.7195,29.7386,178200.0
2007-11-07 15:30:00,77.83,78.0,77.71,77.72,193400.0,29.7577,29.8227,29.7118,29.7156,193400.0
2007-11-07 15:40:00,77.71,77.97,77.67,77.86,236300.0,29.7118,29.8112,29.6965,29.7692,236300.0
2007-11-07 15:50:00,77.86,77.86,77.65,77.69,212400.0,29.7692,29.7692,29.6889,29.7042,212400.0
2007-11-08 09:30:00,77.33,77.65,77.32,77.57,178900.0,29.5665,29.6889,29.5627,29.6583,178900.0
2007-11-08 09:40:00,77.56,77.6,77.27,77.3,188500.0,29.6545,29.6697,29.5436,29.555,188500.0
2007-11-08 09:50:00,77.32,77.48,77.26,77.46,208000.0,29.5627,29.6239,29.5398,29.6162,208000.0
2007-11-08 10:00:00,77.46,77.55,77.28,77.44,273400.0,29.6162,29.6506,29.5474,29.6086,273400.0
2007-11-08 10:10:00,77.43,77.46,77.1,77.27,301100.0,29.6047,29.6162,29.4786,29.5436,301100.0
2007-11-08 10:20:00,77.27,77.44,77.19,77.3,185400.0,29.5436,29.6086,29.513,29.555,185400.0
2007-11-08 10:30:00,77.29,77.48,77.15,77.45,344300.0,29.5512,29.6239,29.4977,29.6124,344300.0
2007-11-08 10:40:00,77.46,77.6,77.34,77.43,222900.0,29.6162,29.6697,29.5703,29.6047,222900.0
2007-11-08 10:50:00,77.43,77.49,77.35,77.35,143400.0,29.6047,29.6277,29.5742,29.5742,143400.0
2007-11-08 11:00:00,77.35,77.44,77.29,77.42,198400.0,29.5742,29.6086,29.5512,29.6009,198400.0
2007-11-08 11:10:00,77.43,77.68,77.41,77.43,201900.0,29.6047,29.7003,29.5971,29.6047,201900.0
2007-11-08 11:20:00,77.43,77.43,77.24,77.26,251300.0,29.6047,29.6047,29.5321,29.5398,251300.0
2007-11-08 11:30:00,77.27,77.38,77.0,77.02,112600.0,29.5436,29.5856,29.4403,29.448,112600.0
2007-11-08 11:40:00,77.04,77.13,76.84,76.85,37200.0,29.4556,29.49,29.3792,29.383,37200.0
2007-11-08 11:50:00,76.83,77.06,76.83,77.06,62700.0,29.3753,29.4633,29.3753,29.4633,62700.0
2007-11-08 12:00:00,77.04,77.11,76.72,76.81,42000.0,29.4556,29.4824,29.3333,29.3677,42000.0
2007-11-08 12:10:00,76.78,77.01,76.76,76.83,49500.0,29.3562,29.4442,29.3486,29.3753,49500.0
2007-11-08 12:20:00,76.79,76.96,76.71,76.87,35600.0,29.36,29.425,29.3295,29.3906,35600.0
2007-11-08 12:30:00,76.89,76.93,76.61,76.73,58400.0,29.3983,29.4136,29.2912,29.3371,58400.0
2007-11-08 12:40:00,76.73,76.73,76.18,76.18,85800.0,29.3371,29.3371,29.1268,29.1268,85800.0
2007-11-08 12:50:00,76.18,76.59,76.12,76.58,73500.0,29.1268,29.2836,29.1039,29.2798,73500.0
2007-11-08 13:00:00,76.57,76.59,76.17,76.31,134700.0,29.2759,29.2836,29.123,29.1765,134700.0
2007-11-08 13:10:00,76.2,76.47,76.06,76.33,107100.0,29.1345,29.2377,29.0809,29.1842,107100.0
2007-11-08 13:20:00,76.34,76.5,76.15,76.44,43500.0,29.188,29.2492,29.1154,29.2262,43500.0
2007-11-08 13:30:00,76.39,76.63,76.38,76.51,57000.0,29.2071,29.2989,29.2033,29.253,57000.0
2007-11-08 13:40:00,76.46,76.57,76.31,76.4,48000.0,29.2339,29.2759,29.1765,29.2109,48000.0
2007-11-08 13:50:00,76.39,76.75,76.36,76.74,35200.0,29.2071,29.3448,29.1956,29.3409,35200.0
2007-11-08 14:00:00,76.74,76.74,76.35,76.35,69000.0,29.3409,29.3409,29.1918,29.1918,69000.0
2007-11-08 14:10:00,76.31,76.39,76.23,76.34,52700.0,29.1765,29.2071,29.1459,29.188,52700.0
2007-11-08 14:20:00,76.34,76.42,76.18,76.37,50000.0,29.188,29.2186,29.1268,29.1995,50000.0
2007-11-08 14:30:00,76.34,76.49,76.18,76.2,60900.0,29.188,29.2453,29.1268,29.1345,60900.0
2007-11-08 14:40:00,76.21,76.36,76.13,76.35,55000.0,29.1383,29.1956,29.1077,29.1918,55000.0
2007-11-08 14:50:00,76.35,76.59,76.12,76.58,70800.0,29.1918,29.2836,29.1039,29.2798,70800.0
2007-11-08 15:00:00,76.57,76.7,76.35,76.57,94400.0,29.2759,29.3256,29.1918,29.2759,94400.0
2007-11-08 15:10:00,76.55,76.69,76.33,76.69,78800.0,29.2683,29.3218,29.1842,29.3218,78800.0
2007-11-08 15:20:00,76.72,76.96,76.69,76.86,123500.0,29.3333,29.425,29.3218,29.3868,123500.0
2007-11-08 15:30:00,76.87,76.99,76.69,76.8,80200.0,29.3906,29.4365,29.3218,29.3639,80200.0
2007-11-08 15:40:00,76.83,77.16,76.82,76.96,131400.0,29.3753,29.5015,29.3715,29.425,131400.0
2007-11-08 15:50:00,76.97,77.12,76.9,76.9,158200.0,29.4289,29.4862,29.4021,29.4021,158200.0
2007-11-09 09:30:00,75.64,75.83,75.41,75.49,142800.0,28.9204,28.993,28.8324,28.863,142800.0
2007-11-09 09:40:00,75.5,75.77,75.48,75.77,187400.0,28.8668,28.9701,28.8592,28.9701,187400.0
2007-11-09 09:50:00,75.75,75.75,75.35,75.35,145900.0,28.9624,28.9624,28.8095,28.8095,145900.0
2007-11-09 10:00:00,75.33,75.52,75.06,75.41,169900.0,28.8018,28.8745,28.6986,28.8324,169900.0
2007-11-09 10:10:00,75.48,75.61,75.28,75.59,74200.0,28.8592,28.9089,28.7827,28.9012,74200.0
2007-11-09 10:20:00,75.56,75.76,75.55,75.73,101100.0,28.8898,28.9662,28.8859,28.9548,101100.0
2007-11-09 10:30:00,75.74,75.85,75.63,75.78,79800.0,28.9586,29.0006,28.9165,28.9739,79800.0
2007-11-09 10:40:00,75.73,75.76,74.93,75.05,128100.0,28.9548,28.9662,28.6489,28.6948,128100.0
2007-11-09 10:50:00,75.07,75.23,74.93,75.01,104700.0,28.7024,28.7636,28.6489,28.6795,104700.0
2007-11-09 11:00:00,75.02,75.05,74.61,74.64,137100.0,28.6833,28.6948,28.5265,28.538,137100.0
2007-11-09 11:10:00,74.64,74.91,74.63,74.8,91500.0,28.538,28.6412,28.5342,28.5992,91500.0
2007-11-09 11:20:00,74.78,75.0,74.78,74.78,190500.0,28.5915,28.6757,28.5915,28.5915,190500.0
2007-11-09 11:30:00,74.77,75.05,74.75,74.89,121000.0,28.5877,28.6948,28.5801,28.6336,121000.0
2007-11-09 11:40:00,74.87,75.4,74.86,75.22,53900.0,28.626,28.8286,28.6221,28.7598,53900.0
2007-11-09 11:50:00,75.23,75.3,75.06,75.22,40600.0,28.7636,28.7904,28.6986,28.7598,40600.0
2007-11-09 12:00:00,75.19,75.19,74.83,74.97,35400.0,28.7483,28.7483,28.6107,28.6642,35400.0
2007-11-09 12:10:00,75.01,75.16,74.97,75.12,40000.0,28.6795,28.7368,28.6642,28.7215,40000.0
2007-11-09 12:20:00,75.13,75.31,75.02,75.26,31200.0,28.7254,28.7942,28.6833,28.7751,31200.0
2007-11-09 12:30:00,75.26,75.57,75.23,75.32,94800.0,28.7751,28.8936,28.7636,28.798,94800.0
2007-11-09 12:40:00,75.27,75.5,75.08,75.12,48000.0,28.7789,28.8668,28.7062,28.7215,48000.0
2007-11-09 12:50:00,75.11,75.16,74.99,75.04,74500.0,28.7177,28.7368,28.6718,28.691,74500.0
2007-11-09 13:00:00,75.0,75.05,74.89,75.01,28900.0,28.6757,28.6948,28.6336,28.6795,28900.0
2007-11-09 13:10:00,75.01,75.26,74.96,75.26,40000.0,28.6795,28.7751,28.6604,28.7751,40000.0
2007-11-09 13:20:00,75.25,75.3,75.14,75.22,62600.0,28.7712,28.7904,28.7292,28.7598,62600.0
2007-11-09 13:30:00,75.25,75.34,75.16,75.21,37400.0,28.7712,28.8057,28.7368,28.7559,37400.0
2007-11-09 13:40:00,75.21,75.29,75.14,75.26,32400.0,28.7559,28.7865,28.7292,28.7751,32400.0
2007-11-09 13:50:00,75.27,75.31,75.18,75.18,40000.0,28.7789,28.7942,28.7445,28.7445,40000.0
2007-11-09 14:00:00,75.14,75.51,75.06,75.37,67900.0,28.7292,28.8707,28.6986,28.8171,67900.0
2007-11-09 14:10:00,75.37,75.52,75.29,75.51,26100.0,28.8171,28.8745,28.7865,28.8707,26100.0
2007-11-09 14:20:00,75.54,75.81,75.43,75.7,45000.0,28.8821,28.9854,28.8401,28.9433,45000.0
2007-11-09 14:30:00,75.7,75.71,75.39,75.6,54200.0,28.9433,28.9471,28.8248,28.9051,54200.0
2007-11-09 14:40:00,75.62,75.83,75.59,75.63,75800.0,28.9127,28.993,28.9012,28.9165,75800.0
2007-11-09 14:50:00,75.61,75.65,75.42,75.46,52100.0,28.9089,28.9242,28.8362,28.8515,52100.0
2007-11-09 15:00:00,75.46,75.71,75.46,75.67,84000.0,28.8515,28.9471,28.8515,28.9318,84000.0
2007-11-09 15:10:00,75.66,75.72,75.45,75.62,127600.0,28.928,28.9509,28.8477,28.9127,127600.0
2007-11-09 15:20:00,75.62,75.69,75.48,75.61,97900.0,28.9127,28.9395,28.8592,28.9089,97900.0
2007-11-09 15:30:00,75.62,75.64,75.31,75.45,66600.0,28.9127,28.9204,28.7942,28.8477,66600.0
2007-11-09 15:40:00,75.47,75.48,75.2,75.3,123700.0,28.8554,28.8592,28.7521,28.7904,123700.0
2007-11-09 15:50:00,75.3,75.35,75.11,75.2,192100.0,28.7904,28.8095,28.7177,28.7521,192100.0
2007-11-12 09:30:00,72.59,72.64,72.39,72.56,240600.0,27.7542,27.7733,27.6777,27.7427,240600.0
2007-11-12 09:40:00,72.56,72.73,72.45,72.66,271700.0,27.7427,27.8077,27.7007,27.781,271700.0
2007-11-12 09:50:00,72.65,72.68,72.55,72.55,213900.0,27.7772,27.7886,27.7389,27.7389,213900.0
2007-11-12 10:00:00,72.55,72.57,72.28,72.29,138400.0,27.7389,27.7466,27.6357,27.6395,138400.0
2007-11-12 10:10:00,72.29,72.38,72.28,72.34,115400.0,27.6395,27.6739,27.6357,27.6586,115400.0
2007-11-12 10:20:00,72.35,72.59,72.28,72.51,126600.0,27.6625,27.7542,27.6357,27.7236,126600.0
2007-11-12 10:30:00,72.51,72.59,72.23,72.26,113600.0,27.7236,27.7542,27.6166,27.628,113600.0
2007-11-12 10:40:00,72.26,72.48,72.23,72.45,75400.0,27.628,27.7122,27.6166,27.7007,75400.0
2007-11-12 10:50:00,72.44,72.52,72.42,72.47,75700.0,27.6969,27.7274,27.6892,27.7083,75700.0
2007-11-12 11:00:00,72.45,72.68,72.39,72.59,151500.0,27.7007,27.7886,27.6777,27.7542,151500.0
2007-11-12 11:10:00,72.57,72.64,72.46,72.5,110000.0,27.7466,27.7733,27.7045,27.7198,110000.0
2007-11-12 11:20:00,72.49,72.51,72.28,72.47,119000.0,27.716,27.7236,27.6357,27.7083,119000.0
2007-11-12 11:30:00,72.47,72.52,72.37,72.5,59600.0,27.7083,27.7274,27.6701,27.7198,59600.0
2007-11-12 11:40:00,72.52,72.6,72.39,72.43,69500.0,27.7274,27.758,27.6777,27.693,69500.0
2007-11-12 11:50:00,72.43,72.44,72.24,72.33,33000.0,27.693,27.6969,27.6204,27.6548,33000.0
2007-11-12 12:00:00,72.33,72.65,72.31,72.57,85500.0,27.6548,27.7772,27.6472,27.7466,85500.0
2007-11-12 12:10:00,72.51,72.66,72.43,72.64,39600.0,27.7236,27.781,27.693,27.7733,39600.0
2007-11-12 12:20:00,72.64,72.8,72.62,72.78,53800.0,27.7733,27.8345,27.7657,27.8269,53800.0
2007-11-12 12:30:00,72.78,72.97,72.78,72.94,64600.0,27.8269,27.8995,27.8269,27.888,64600.0
2007-11-12 12:40:00,72.98,72.98,72.82,72.82,20900.0,27.9033,27.9033,27.8422,27.8422,20900.0
2007-11-12 12:50:00,72.78,72.8,72.64,72.69,44700.0,27.8269,27.8345,27.7733,27.7924,44700.0
2007-11-12 13:00:00,72.69,72.75,72.5,72.51,45700.0,27.7924,27.8154,27.7198,27.7236,45700.0
2007-11-12 13:10:00,72.49,72.61,72.44,72.55,38900.0,27.716,27.7619,27.6969,27.7389,38900.0
2007-11-12 13:20:00,72.58,72.7,72.55,72.67,31800.0,27.7504,27.7963,27.7389,27.7848,31800.0
2007-11-12 13:30:00,72.66,72.68,72.42,72.42,34200.0,27.781,27.7886,27.6892,27.6892,34200.0
2007-11-12 13:40:00,72.42,72.52,72.25,72.51,68700.0,27.6892,27.7274,27.6242,27.7236,68700.0
2007-11-12 13:50:00,72.5,72.5,72.3,72.42,54300.0,27.7198,27.7198,27.6433,27.6892,54300.0
2007-11-12 14:00:00,72.38,72.49,72.32,72.42,58800.0,27.6739,27.716,27.651,27.6892,58800.0
2007-11-12 14:10:00,72.43,72.43,72.24,72.32,88400.0,27.693,27.693,27.6204,27.651,88400.0
2007-11-12 14:20:00,72.33,72.53,72.29,72.5,162000.0,27.6548,27.7313,27.6395,27.7198,162000.0
2007-11-12 14:30:00,72.48,72.72,72.47,72.62,102200.0,27.7122,27.8039,27.7083,27.7657,102200.0
2007-11-12 14:40:00,72.62,72.76,72.56,72.64,104500.0,27.7657,27.8192,27.7427,27.7733,104500.0
2007-11-12 14:50:00,72.63,72.74,72.48,72.72,148000.0,27.7695,27.8116,27.7122,27.8039,148000.0
2007-11-12 15:00:00,72.72,72.72,72.47,72.67,193000.0,27.8039,27.8039,27.7083,27.7848,193000.0
2007-11-12 15:10:00,72.63,72.75,72.5,72.56,162900.0,27.7695,27.8154,27.7198,27.7427,162900.0
2007-11-12 15:20:00,72.58,72.63,72.42,72.45,170100.0,27.7504,27.7695,27.6892,27.7007,170100.0
2007-11-12 15:30:00,72.45,72.66,72.42,72.57,184900.0,27.7007,27.781,27.6892,27.7466,184900.0
2007-11-12 15:40:00,72.57,72.57,72.19,72.21,259800.0,27.7466,27.7466,27.6013,27.6089,259800.0
2007-11-12 15:50:00,72.22,72.38,72.12,72.16,278900.0,27.6127,27.6739,27.5745,27.5898,278900.0
2007-11-13 09:30:00,72.2,72.39,72.14,72.39,145900.0,27.6051,27.6777,27.5822,27.6777,145900.0
2007-11-13 09:40:00,72.39,72.52,72.35,72.46,139200.0,27.6777,27.7274,27.6625,27.7045,139200.0
2007-11-13 09:50:00,72.45,72.48,72.26,72.43,123800.0,27.7007,27.7122,27.628,27.693,123800.0
2007-11-13 10:00:00,72.43,72.66,72.4,72.56,193500.0,27.693,27.781,27.6816,27.7427,193500.0
2007-11-13 10:10:00,72.57,72.58,72.3,72.44,140600.0,27.7466,27.7504,27.6433,27.6969,140600.0
2007-11-13 10:20:00,72.43,72.64,72.42,72.64,129800.0,27.693,27.7733,27.6892,27.7733,129800.0
2007-11-13 10:30:00,72.64,72.64,72.48,72.6,124000.0,27.7733,27.7733,27.7122,27.758,124000.0
2007-11-13 10:40:00,72.58,72.67,72.55,72.6,102600.0,27.7504,27.7848,27.7389,27.758,102600.0
2007-11-13 10:50:00,72.6,72.64,72.41,72.43,113700.0,27.758,27.7733,27.6854,27.693,113700.0
2007-11-13 11:00:00,72.45,72.55,72.42,72.53,58400.0,27.7007,27.7389,27.6892,27.7313,58400.0
2007-11-13 11:10:00,72.53,72.55,72.26,72.26,117900.0,27.7313,27.7389,27.628,27.628,117900.0
2007-11-13 11:20:00,72.28,72.36,72.18,72.29,144400.0,27.6357,27.6663,27.5975,27.6395,144400.0
2007-11-13 11:30:00,72.3,72.62,72.27,72.44,60800.0,27.6433,27.7657,27.6319,27.6969,60800.0
2007-11-13 11:40:00,72.42,72.6,72.35,72.49,62500.0,27.6892,27.758,27.6625,27.716,62500.0
2007-11-13 11:50:00,72.51,72.54,72.35,72.41,49100.0,27.7236,27.7351,27.6625,27.6854,49100.0
2007-11-13 12:00:00,72.4,72.43,72.07,72.11,95300.0,27.6816,27.693,27.5554,27.5707,95300.0
2007-11-13 12:10:00,72.09,72.29,72.09,72.28,55900.0,27.563,27.6395,27.563,27.6357,55900.0
2007-11-13 12:20:00,72.27,72.3,72.14,72.17,66400.0,27.6319,27.6433,27.5822,27.5936,66400.0
2007-11-13 12:30:00,72.19,72.45,72.18,72.44,58100.0,27.6013,27.7007,27.5975,27.6969,58100.0
2007-11-13 12:40:00,72.44,72.44,72.31,72.35,46200.0,27.6969,27.6969,27.6472,27.6625,46200.0
2007-11-13 12:50:00,72.35,72.44,72.21,72.28,24000.0,27.6625,27.6969,27.6089,27.6357,24000.0
2007-11-13 13:00:00,72.28,72.6,72.22,72.26,26700.0,27.6357,27.758,27.6127,27.628,26700.0
2007-11-13 13:10:00,72.25,72.31,72.17,72.29,19100.0,27.6242,27.6472,27.5936,27.6395,19100.0
2007-11-13 13:20:00,72.31,72.46,72.23,72.42,27300.0,27.6472,27.7045,27.6166,27.6892,27300.0
2007-11-13 13:30:00,72.44,72.68,72.37,72.67,55800.0,27.6969,27.7886,27.6701,27.7848,55800.0
2007-11-13 13:40:00,72.65,72.84,72.59,72.75,53400.0,27.7772,27.8498,27.7542,27.8154,53400.0
2007-11-13 13:50:00,72.76,72.82,72.64,72.65,56000.0,27.8192,27.8422,27.7733,27.7772,56000.0
2007-11-13 14:00:00,72.66,72.68,72.6,72.68,51500.0,27.781,27.7886,27.758,27.7886,51500.0
2007-11-13 14:10:00,72.67,72.98,72.67,72.96,81800.0,27.7848,27.9033,27.7848,27.8957,81800.0
2007-11-13 14:20:00,72.97,73.09,72.94,72.99,59100.0,27.8995,27.9454,27.888,27.9071,59100.0
2007-11-13 14:30:00,73.0,73.08,72.94,73.02,64300.0,27.911,27.9416,27.888,27.9186,64300.0
2007-11-13 14:40:00,73.03,73.2,73.02,73.19,84700.0,27.9224,27.9874,27.9186,27.9836,84700.0
2007-11-13 14:50:00,73.21,73.23,73.06,73.1,94300.0,27.9913,27.9989,27.9339,27.9492,94300.0
2007-11-13 15:00:00,73.09,73.24,73.09,73.17,125000.0,27.9454,28.0027,27.9454,27.976,125000.0
2007-11-13 15:10:00,73.17,73.22,73.13,73.21,85400.0,27.976,27.9951,27.9607,27.9913,85400.0
2007-11-13 15:20:00,73.22,73.3,73.14,73.23,79600.0,27.9951,28.0257,27.9645,27.9989,79600.0
2007-11-13 15:30:00,73.22,73.26,73.13,73.26,120200.0,27.9951,28.0104,27.9607,28.0104,120200.0
2007-11-13 15:40:00,73.24,73.39,73.22,73.36,211200.0,28.0027,28.0601,27.9951,28.0486,211200.0
2007-11-13 15:50:00,73.37,73.69,73.37,73.64,295400.0,28.0524,28.1748,28.0524,28.1557,295400.0
2007-11-14 09:30:00,74.45,74.57,74.27,74.42,223600.0,28.4654,28.5113,28.3965,28.4539,223600.0
2007-11-14 09:40:00,74.42,74.49,74.39,74.39,135100.0,28.4539,28.4807,28.4424,28.4424,135100.0
2007-11-14 09:50:00,74.39,74.42,74.31,74.32,47000.0,28.4424,28.4539,28.4118,28.4157,47000.0
2007-11-14 10:00:00,74.33,74.39,74.29,74.33,65600.0,28.4195,28.4424,28.4042,28.4195,65600.0
2007-11-14 10:10:00,74.34,74.36,74.22,74.32,72000.0,28.4233,28.431,28.3774,28.4157,72000.0
2007-11-14 10:20:00,74.32,74.4,74.26,74.37,43000.0,28.4157,28.4463,28.3927,28.4348,43000.0
2007-11-14 10:30:00,74.37,74.37,74.24,74.31,74500.0,28.4348,28.4348,28.3851,28.4118,74500.0
2007-11-14 10:40:00,74.31,74.42,74.25,74.4,119300.0,28.4118,28.4539,28.3889,28.4463,119300.0
2007-11-14 10:50:00,74.4,74.48,74.38,74.39,194900.0,28.4463,28.4768,28.4386,28.4424,194900.0
2007-11-14 11:00:00,74.36,74.36,74.1,74.1,96300.0,28.431,28.431,28.3315,28.3315,96300.0
2007-11-14 11:10:00,74.1,74.1,73.9,73.97,97100.0,28.3315,28.3315,28.2551,28.2818,97100.0
2007-11-14 11:20:00,73.97,74.12,73.92,73.95,82900.0,28.2818,28.3392,28.2627,28.2742,82900.0
2007-11-14 11:30:00,73.96,74.1,73.88,73.95,46900.0,28.278,28.3315,28.2474,28.2742,46900.0
2007-11-14 11:40:00,73.92,74.19,73.9,74.19,16200.0,28.2627,28.366,28.2551,28.366,16200.0
2007-11-14 11:50:00,74.17,74.34,74.17,74.25,40800.0,28.3583,28.4233,28.3583,28.3889,40800.0
2007-11-14 12:00:00,74.26,74.34,74.24,74.34,23400.0,28.3927,28.4233,28.3851,28.4233,23400.0
2007-11-14 12:10:00,74.34,74.51,74.34,74.48,28000.0,28.4233,28.4883,28.4233,28.4768,28000.0
2007-11-14 12:20:00,74.48,74.61,74.47,74.55,35800.0,28.4768,28.5265,28.473,28.5036,35800.0
2007-11-14 12:30:00,74.54,74.55,74.45,74.49,13900.0,28.4998,28.5036,28.4654,28.4807,13900.0
2007-11-14 12:40:00,74.45,74.52,74.4,74.41,17300.0,28.4654,28.4921,28.4463,28.4501,17300.0
2007-11-14 12:50:00,74.4,74.5,74.34,74.36,17000.0,28.4463,28.4845,28.4233,28.431,17000.0
2007-11-14 13:00:00,74.38,74.47,74.29,74.29,26300.0,28.4386,28.473,28.4042,28.4042,26300.0
2007-11-14 13:10:00,74.3,74.38,74.24,74.38,34300.0,28.408,28.4386,28.3851,28.4386,34300.0
2007-11-14 13:20:00,74.36,74.4,74.3,74.36,38300.0,28.431,28.4463,28.408,28.431,38300.0
2007-11-14 13:30:00,74.35,74.38,74.21,74.21,20100.0,28.4271,28.4386,28.3736,28.3736,20100.0
2007-11-14 13:40:00,74.2,74.22,74.09,74.14,22200.0,28.3698,28.3774,28.3277,28.3468,22200.0
2007-11-14 13:50:00,74.15,74.24,74.02,74.04,66800.0,28.3507,28.3851,28.301,28.3086,66800.0
2007-11-14 14:00:00,74.03,74.14,74.01,74.12,32900.0,28.3048,28.3468,28.2971,28.3392,32900.0
2007-11-14 14:10:00,74.13,74.23,74.06,74.19,26500.0,28.343,28.3813,28.3163,28.366,26500.0
2007-11-14 14:20:00,74.22,74.42,74.22,74.28,23000.0,28.3774,28.4539,28.3774,28.4004,23000.0
2007-11-14 14:30:00,74.26,74.34,74.22,74.26,21100.0,28.3927,28.4233,28.3774,28.3927,21100.0
2007-11-14 14:40:00,74.29,74.32,74.0,74.1,23200.0,28.4042,28.4157,28.2933,28.3315,23200.0
2007-11-14 14:50:00,74.13,74.14,73.98,73.98,33000.0,28.343,28.3468,28.2857,28.2857,33000.0
2007-11-14 15:00:00,74.0,74.01,73.83,73.96,50600.0,28.2933,28.2971,28.2283,28.278,50600.0
2007-11-14 15:10:00,73.95,74.0,73.87,73.94,54500.0,28.2742,28.2933,28.2436,28.2704,54500.0
2007-11-14 15:20:00,73.95,74.15,73.94,74.1,57100.0,28.2742,28.3507,28.2704,28.3315,57100.0
2007-11-14 15:30:00,74.09,74.09,73.55,73.63,108900.0,28.3277,28.3277,28.1213,28.1518,108900.0
2007-11-14 15:40:00,73.62,73.63,73.43,73.55,123200.0,28.148,28.1518,28.0754,28.1213,123200.0
2007-11-14 15:50:00,73.55,73.67,73.28,73.58,237800.0,28.1213,28.1671,28.018,28.1327,237800.0
2007-11-15 09:30:00,72.24,72.39,72.22,72.33,291800.0,27.6204,27.6777,27.6127,27.6548,291800.0
2007-11-15 09:40:00,72.34,72.55,72.34,72.4,113400.0,27.6586,27.7389,27.6586,27.6816,113400.0
2007-11-15 09:50:00,72.4,72.67,72.4,72.54,123900.0,27.6816,27.7848,27.6816,27.7351,123900.0
2007-11-15 10:00:00,72.53,72.56,72.44,72.55,85700.0,27.7313,27.7427,27.6969,27.7389,85700.0
2007-11-15 10:10:00,72.55,72.63,72.46,72.47,101800.0,27.7389,27.7695,27.7045,27.7083,101800.0
2007-11-15 10:20:00,72.46,72.49,72.29,72.29,77900.0,27.7045,27.716,27.6395,27.6395,77900.0
2007-11-15 10:30:00,72.29,72.29,71.89,71.92,263300.0,27.6395,27.6395,27.4866,27.498,263300.0
2007-11-15 10:40:00,71.92,71.95,71.85,71.93,105200.0,27.498,27.5095,27.4713,27.5019,105200.0
2007-11-15 10:50:00,71.95,71.99,71.87,71.88,125100.0,27.5095,27.5248,27.4789,27.4828,125100.0
2007-11-15 11:00:00,71.89,72.03,71.81,72.03,99900.0,27.4866,27.5401,27.456,27.5401,99900.0
2007-11-15 11:10:00,72.03,72.15,71.83,71.86,69500.0,27.5401,27.586,27.4636,27.4751,69500.0
2007-11-15 11:20:00,71.86,71.9,71.73,71.79,132700.0,27.4751,27.4904,27.4254,27.4483,132700.0
2007-11-15 11:30:00,71.78,71.91,71.72,71.85,103400.0,27.4445,27.4942,27.4216,27.4713,103400.0
2007-11-15 11:40:00,71.86,71.86,71.74,71.78,57200.0,27.4751,27.4751,27.4292,27.4445,57200.0
2007-11-15 11:50:00,71.82,71.82,71.6,71.69,61200.0,27.4598,27.4598,27.3757,27.4101,61200.0
2007-11-15 12:00:00,71.71,71.88,71.68,71.88,72400.0,27.4178,27.4828,27.4063,27.4828,72400.0
2007-11-15 12:10:00,71.9,71.9,71.68,71.76,39600.0,27.4904,27.4904,27.4063,27.4369,39600.0
2007-11-15 12:20:00,71.73,71.77,71.62,71.64,31700.0,27.4254,27.4407,27.3833,27.391,31700.0
2007-11-15 12:30:00,71.61,71.61,71.41,71.56,61200.0,27.3795,27.3795,27.303,27.3604,61200.0
2007-11-15 12:40:00,71.55,71.58,71.43,71.56,52300.0,27.3566,27.368,27.3107,27.3604,52300.0
2007-11-15 12:50:00,71.57,71.79,71.54,71.57,33500.0,27.3642,27.4483,27.3528,27.3642,33500.0
2007-11-15 13:00:00,71.57,71.72,71.54,71.69,26900.0,27.3642,27.4216,27.3528,27.4101,26900.0
2007-11-15 13:10:00,71.69,71.73,71.51,71.53,44300.0,27.4101,27.4254,27.3413,27.3489,44300.0
2007-11-15 13:20:00,71.54,71.58,71.46,71.46,46400.0,27.3528,27.368,27.3222,27.3222,46400.0
2007-11-15 13:30:00,71.47,71.61,71.43,71.53,103800.0,27.326,27.3795,27.3107,27.3489,103800.0
2007-11-15 13:40:00,71.53,71.66,71.51,71.56,28300.0,27.3489,27.3986,27.3413,27.3604,28300.0
2007-11-15 13:50:00,71.54,71.61,71.43,71.47,26700.0,27.3528,27.3795,27.3107,27.326,26700.0
2007-11-15 14:00:00,71.49,71.49,71.27,71.29,242900.0,27.3336,27.3336,27.2495,27.2572,242900.0
2007-11-15 14:10:00,71.29,71.31,71.13,71.3,154600.0,27.2572,27.2648,27.196,27.261,154600.0
2007-11-15 14:20:00,71.3,71.5,71.28,71.38,62200.0,27.261,27.3375,27.2533,27.2916,62200.0
2007-11-15 14:30:00,71.4,71.5,71.34,71.47,63500.0,27.2992,27.3375,27.2763,27.326,63500.0
2007-11-15 14:40:00,71.44,71.44,71.18,71.27,60300.0,27.3145,27.3145,27.2151,27.2495,60300.0
2007-11-15 14:50:00,71.28,71.34,70.96,70.98,181400.0,27.2533,27.2763,27.131,27.1386,181400.0
2007-11-15 15:00:00,70.96,71.19,70.96,71.11,143300.0,27.131,27.2189,27.131,27.1883,143300.0
2007-11-15 15:10:00,71.11,71.29,71.06,71.23,171400.0,27.1883,27.2572,27.1692,27.2342,171400.0
2007-11-15 15:20:00,71.22,71.36,71.2,71.27,236700.0,27.2304,27.2839,27.2228,27.2495,236700.0
2007-11-15 15:30:00,71.26,71.28,70.95,70.96,229400.0,27.2457,27.2533,27.1272,27.131,229400.0
2007-11-15 15:40:00,70.96,71.39,70.92,71.32,142200.0,27.131,27.2954,27.1157,27.2686,142200.0
2007-11-15 15:50:00,71.3,71.45,71.23,71.37,184500.0,27.261,27.3183,27.2342,27.2878,184500.0
2007-11-16 09:30:00,72.75,72.85,72.63,72.64,175400.0,27.8154,27.8536,27.7695,27.7733,175400.0
2007-11-16 09:40:00,72.62,72.79,72.62,72.68,143200.0,27.7657,27.8307,27.7657,27.7886,143200.0
2007-11-16 09:50:00,72.68,72.76,72.57,72.69,148500.0,27.7886,27.8192,27.7466,27.7924,148500.0
2007-11-16 10:00:00,72.66,72.66,72.31,72.4,147200.0,27.781,27.781,27.6472,27.6816,147200.0
2007-11-16 10:10:00,72.41,72.55,72.38,72.54,89100.0,27.6854,27.7389,27.6739,27.7351,89100.0
2007-11-16 10:20:00,72.54,72.59,72.36,72.41,144400.0,27.7351,27.7542,27.6663,27.6854,144400.0
2007-11-16 10:30:00,72.41,72.42,72.06,72.13,188500.0,27.6854,27.6892,27.5516,27.5783,188500.0
2007-11-16 10:40:00,72.15,72.22,72.06,72.09,62800.0,27.586,27.6127,27.5516,27.563,62800.0
2007-11-16 10:50:00,72.11,72.24,72.09,72.14,77900.0,27.5707,27.6204,27.563,27.5822,77900.0
2007-11-16 11:00:00,72.14,72.38,72.14,72.31,117500.0,27.5822,27.6739,27.5822,27.6472,117500.0
2007-11-16 11:10:00,72.3,72.72,72.28,72.72,84600.0,27.6433,27.8039,27.6357,27.8039,84600.0
2007-11-16 11:20:00,72.73,72.73,72.3,72.35,45700.0,27.8077,27.8077,27.6433,27.6625,45700.0
2007-11-16 11:30:00,72.33,72.38,72.09,72.2,93600.0,27.6548,27.6739,27.563,27.6051,93600.0
2007-11-16 11:40:00,72.22,72.35,72.18,72.32,51700.0,27.6127,27.6625,27.5975,27.651,51700.0
2007-11-16 11:50:00,72.34,72.52,72.31,72.43,37600.0,27.6586,27.7274,27.6472,27.693,37600.0
2007-11-16 12:00:00,72.45,72.6,72.41,72.6,27400.0,27.7007,27.758,27.6854,27.758,27400.0
2007-11-16 12:10:00,72.6,72.67,72.5,72.6,43200.0,27.758,27.7848,27.7198,27.758,43200.0
2007-11-16 12:20:00,72.6,72.65,72.56,72.63,15400.0,27.758,27.7772,27.7427,27.7695,15400.0
2007-11-16 12:30:00,72.63,72.67,72.51,72.57,20600.0,27.7695,27.7848,27.7236,27.7466,20600.0
2007-11-16 12:40:00,72.61,72.63,72.47,72.52,22200.0,27.7619,27.7695,27.7083,27.7274,22200.0
2007-11-16 12:50:00,72.54,72.57,72.46,72.46,28500.0,27.7351,27.7466,27.7045,27.7045,28500.0
2007-11-16 13:00:00,72.46,72.54,72.36,72.54,78700.0,27.7045,27.7351,27.6663,27.7351,78700.0
2007-11-16 13:10:00,72.52,72.69,72.48,72.65,27300.0,27.7274,27.7924,27.7122,27.7772,27300.0
2007-11-16 13:20:00,72.68,72.68,72.4,72.43,67300.0,27.7886,27.7886,27.6816,27.693,67300.0
2007-11-16 13:30:00,72.42,72.44,72.28,72.35,103500.0,27.6892,27.6969,27.6357,27.6625,103500.0
2007-11-16 13:40:00,72.37,72.43,72.3,72.38,91100.0,27.6701,27.693,27.6433,27.6739,91100.0
2007-11-16 13:50:00,72.4,72.41,72.21,72.28,80200.0,27.6816,27.6854,27.6089,27.6357,80200.0
2007-11-16 14:00:00,72.27,72.27,72.07,72.14,43000.0,27.6319,27.6319,27.5554,27.5822,43000.0
2007-11-16 14:10:00,72.13,72.2,71.95,72.06,63500.0,27.5783,27.6051,27.5095,27.5516,63500.0
2007-11-16 14:20:00,72.05,72.14,71.95,72.12,83800.0,27.5477,27.5822,27.5095,27.5745,83800.0
2007-11-16 14:30:00,72.12,72.16,71.8,71.86,80000.0,27.5745,27.5898,27.4522,27.4751,80000.0
2007-11-16 14:40:00,71.81,72.09,71.79,72.07,96600.0,27.456,27.563,27.4483,27.5554,96600.0
2007-11-16 14:50:00,72.1,72.3,72.0,72.26,120900.0,27.5669,27.6433,27.5286,27.628,120900.0
2007-11-16 15:00:00,72.28,72.38,72.11,72.34,143600.0,27.6357,27.6739,27.5707,27.6586,143600.0
2007-11-16 15:10:00,72.35,72.42,72.21,72.3,97400.0,27.6625,27.6892,27.6089,27.6433,97400.0
2007-11-16 15:20:00,72.3,72.38,72.26,72.32,88900.0,27.6433,27.6739,27.628,27.651,88900.0
2007-11-16 15:30:00,72.31,72.34,72.19,72.2,175500.0,27.6472,27.6586,27.6013,27.6051,175500.0
2007-11-16 15:40:00,72.2,72.41,72.2,72.41,158200.0,27.6051,27.6854,27.6051,27.6854,158200.0
2007-11-16 15:50:00,72.4,72.6,72.36,72.46,238500.0,27.6816,27.758,27.6663,27.7045,238500.0
2007-11-19 09:30:00,71.76,71.79,71.61,71.66,125600.0,27.4369,27.4483,27.3795,27.3986,125600.0
2007-11-19 09:40:00,71.65,71.82,71.61,71.78,116600.0,27.3948,27.4598,27.3795,27.4445,116600.0
2007-11-19 09:50:00,71.78,71.8,71.71,71.73,94100.0,27.4445,27.4522,27.4178,27.4254,94100.0
2007-11-19 10:00:00,71.71,71.88,71.64,71.73,92100.0,27.4178,27.4828,27.391,27.4254,92100.0
2007-11-19 10:10:00,71.68,71.7,71.34,71.45,103400.0,27.4063,27.4139,27.2763,27.3183,103400.0
2007-11-19 10:20:00,71.45,71.52,71.4,71.49,68900.0,27.3183,27.3451,27.2992,27.3336,68900.0
2007-11-19 10:30:00,71.49,71.5,71.1,71.17,98300.0,27.3336,27.3375,27.1845,27.2113,98300.0
2007-11-19 10:40:00,71.18,71.34,71.15,71.33,86500.0,27.2151,27.2763,27.2036,27.2725,86500.0
2007-11-19 10:50:00,71.3,71.31,70.84,70.92,76700.0,27.261,27.2648,27.0851,27.1157,76700.0
2007-11-19 11:00:00,70.94,70.94,70.76,70.82,103100.0,27.1233,27.1233,27.0545,27.0775,103100.0
2007-11-19 11:10:00,70.83,70.87,70.54,70.75,125200.0,27.0813,27.0966,26.9704,27.0507,125200.0
2007-11-19 11:20:00,70.75,70.89,70.53,70.56,108600.0,27.0507,27.1042,26.9666,26.9781,108600.0
2007-11-19 11:30:00,70.57,70.78,70.45,70.6,107200.0,26.9819,27.0622,26.936,26.9934,107200.0
2007-11-19 11:40:00,70.59,70.67,70.47,70.5,54800.0,26.9895,27.0201,26.9436,26.9551,54800.0
2007-11-19 11:50:00,70.49,70.57,70.42,70.42,35300.0,26.9513,26.9819,26.9245,26.9245,35300.0
2007-11-19 12:00:00,70.42,70.48,70.27,70.45,78300.0,26.9245,26.9475,26.8672,26.936,78300.0
2007-11-19 12:10:00,70.43,70.7,70.42,70.44,475800.0,26.9284,27.0316,26.9245,26.9322,475800.0
2007-11-19 12:20:00,70.43,70.7,70.36,70.36,398700.0,26.9284,27.0316,26.9016,26.9016,398700.0
2007-11-19 12:30:00,70.37,70.4,70.23,70.34,74300.0,26.9054,26.9169,26.8519,26.8939,74300.0
2007-11-19 12:40:00,70.34,70.38,70.18,70.28,46100.0,26.8939,26.9092,26.8328,26.871,46100.0
2007-11-19 12:50:00,70.24,70.3,70.1,70.24,73200.0,26.8557,26.8786,26.8022,26.8557,73200.0
2007-11-19 13:00:00,70.27,70.34,70.05,70.16,66300.0,26.8672,26.8939,26.7831,26.8251,66300.0
2007-11-19 13:10:00,70.16,70.17,69.95,70.02,78700.0,26.8251,26.8289,26.7448,26.7716,78700.0
2007-11-19 13:20:00,70.05,70.24,70.0,70.17,50100.0,26.7831,26.8557,26.7639,26.8289,50100.0
2007-11-19 13:30:00,70.18,70.23,70.07,70.1,47400.0,26.8328,26.8519,26.7907,26.8022,47400.0
2007-11-19 13:40:00,70.1,70.1,69.98,70.02,75600.0,26.8022,26.8022,26.7563,26.7716,75600.0
2007-11-19 13:50:00,70.01,70.11,69.98,70.02,70100.0,26.7678,26.806,26.7563,26.7716,70100.0
2007-11-19 14:00:00,70.02,70.16,69.99,70.15,82100.0,26.7716,26.8251,26.7601,26.8213,82100.0
2007-11-19 14:10:00,70.15,70.37,70.15,70.37,100600.0,26.8213,26.9054,26.8213,26.9054,100600.0
2007-11-19 14:20:00,70.37,70.5,70.35,70.48,125500.0,26.9054,26.9551,26.8978,26.9475,125500.0
2007-11-19 14:30:00,70.48,70.49,70.31,70.38,74700.0,26.9475,26.9513,26.8825,26.9092,74700.0
2007-11-19 14:40:00,70.37,70.48,70.35,70.48,139900.0,26.9054,26.9475,26.8978,26.9475,139900.0
2007-11-19 14:50:00,70.48,70.5,70.39,70.4,58500.0,26.9475,26.9551,26.9131,26.9169,58500.0
2007-11-19 15:00:00,70.39,71.8,70.2,70.29,184700.0,26.9131,27.4522,26.8404,26.8748,184700.0
2007-11-19 15:10:00,70.29,70.3,70.21,70.21,139200.0,26.8748,26.8786,26.8442,26.8442,139200.0
2007-11-19 15:20:00,70.22,70.41,70.21,70.34,238300.0,26.8481,26.9207,26.8442,26.8939,238300.0
2007-11-19 15:30:00,70.34,70.4,70.25,70.33,201300.0,26.8939,26.9169,26.8595,26.8901,201300.0
2007-11-19 15:40:00,70.33,70.33,70.23,70.28,203100.0,26.8901,26.8901,26.8519,26.871,203100.0
2007-11-19 15:50:00,70.29,70.46,70.24,70.41,218400.0,26.8748,26.9398,26.8557,26.9207,218400.0
2007-11-20 09:30:00,70.55,70.82,70.55,70.64,254200.0,26.9742,27.0775,26.9742,27.0086,254200.0
2007-11-20 09:40:00,70.63,70.65,70.5,70.56,93900.0,27.0048,27.0125,26.9551,26.9781,93900.0
2007-11-20 09:50:00,70.57,70.93,70.57,70.85,106900.0,26.9819,27.1195,26.9819,27.0889,106900.0
2007-11-20 10:00:00,70.84,71.07,70.81,70.99,111600.0,27.0851,27.1731,27.0736,27.1425,111600.0
2007-11-20 10:10:00,71.0,71.24,71.0,71.23,93600.0,27.1463,27.2381,27.1463,27.2342,93600.0
2007-11-20 10:20:00,71.24,71.39,71.2,71.31,91100.0,27.2381,27.2954,27.2228,27.2648,91100.0
2007-11-20 10:30:00,71.31,71.67,71.26,71.48,150600.0,27.2648,27.4025,27.2457,27.3298,150600.0
2007-11-20 10:40:00,71.48,71.59,71.42,71.54,67500.0,27.3298,27.3719,27.3069,27.3528,67500.0
2007-11-20 10:50:00,71.53,71.75,71.5,71.75,51500.0,27.3489,27.433,27.3375,27.433,51500.0
2007-11-20 11:00:00,71.75,71.85,71.65,71.68,101600.0,27.433,27.4713,27.3948,27.4063,101600.0
2007-11-20 11:10:00,71.7,71.79,71.57,71.64,80300.0,27.4139,27.4483,27.3642,27.391,80300.0
2007-11-20 11:20:00,71.65,71.74,71.59,71.62,96900.0,27.3948,27.4292,27.3719,27.3833,96900.0
2007-11-20 11:30:00,71.61,71.82,71.54,71.8,96000.0,27.3795,27.4598,27.3528,27.4522,96000.0
2007-11-20 11:40:00,71.8,71.81,71.67,71.67,33900.0,27.4522,27.456,27.4025,27.4025,33900.0
2007-11-20 11:50:00,71.7,71.91,71.67,71.68,58900.0,27.4139,27.4942,27.4025,27.4063,58900.0
2007-11-20 12:00:00,71.67,71.69,71.52,71.52,59700.0,27.4025,27.4101,27.3451,27.3451,59700.0
2007-11-20 12:10:00,71.51,71.53,71.36,71.48,100900.0,27.3413,27.3489,27.2839,27.3298,100900.0
2007-11-20 12:20:00,71.47,71.53,71.43,71.49,50600.0,27.326,27.3489,27.3107,27.3336,50600.0
2007-11-20 12:30:00,71.48,71.48,71.31,71.44,56000.0,27.3298,27.3298,27.2648,27.3145,56000.0
2007-11-20 12:40:00,71.45,71.45,71.28,71.38,43700.0,27.3183,27.3183,27.2533,27.2916,43700.0
2007-11-20 12:50:00,71.38,71.51,71.38,71.44,22400.0,27.2916,27.3413,27.2916,27.3145,22400.0
2007-11-20 13:00:00,71.44,71.45,71.17,71.25,96300.0,27.3145,27.3183,27.2113,27.2419,96300.0
2007-11-20 13:10:00,71.24,71.34,71.08,71.33,57800.0,27.2381,27.2763,27.1769,27.2725,57800.0
2007-11-20 13:20:00,71.32,71.46,71.1,71.14,40800.0,27.2686,27.3222,27.1845,27.1998,40800.0
2007-11-20 13:30:00,71.16,71.56,71.15,71.42,52500.0,27.2075,27.3604,27.2036,27.3069,52500.0
2007-11-20 13:40:00,71.45,71.45,71.29,71.44,28000.0,27.3183,27.3183,27.2572,27.3145,28000.0
2007-11-20 13:50:00,71.43,71.57,71.19,71.37,62100.0,27.3107,27.3642,27.2189,27.2878,62100.0
2007-11-20 14:00:00,71.36,71.53,71.1,71.23,95900.0,27.2839,27.3489,27.1845,27.2342,95900.0
2007-11-20 14:10:00,71.21,71.52,71.21,71.49,165200.0,27.2266,27.3451,27.2266,27.3336,165200.0
2007-11-20 14:20:00,71.5,71.6,71.1,71.24,103300.0,27.3375,27.3757,27.1845,27.2381,103300.0
2007-11-20 14:30:00,71.25,71.46,71.1,71.42,106100.0,27.2419,27.3222,27.1845,27.3069,106100.0
2007-11-20 14:40:00,71.42,71.54,71.31,71.53,81400.0,27.3069,27.3528,27.2648,27.3489,81400.0
2007-11-20 14:50:00,71.51,71.51,71.21,71.25,145000.0,27.3413,27.3413,27.2266,27.2419,145000.0
2007-11-20 15:00:00,71.25,71.26,71.03,71.16,150500.0,27.2419,27.2457,27.1578,27.2075,150500.0
2007-11-20 15:10:00,71.16,71.24,71.14,71.15,122600.0,27.2075,27.2381,27.1998,27.2036,122600.0
2007-11-20 15:20:00,71.16,71.55,71.11,71.48,168300.0,27.2075,27.3566,27.1883,27.3298,168300.0
2007-11-20 15:30:00,71.48,71.95,71.47,71.92,210800.0,27.3298,27.5095,27.326,27.498,210800.0
2007-11-20 15:40:00,71.92,72.2,71.89,71.99,164300.0,27.498,27.6051,27.4866,27.5248,164300.0
2007-11-20 15:50:00,71.99,72.04,71.63,71.8,449900.0,27.5248,27.5439,27.3872,27.4522,449900.0
2007-11-21 09:30:00,72.1,72.32,72.04,72.04,156000.0,27.5669,27.651,27.5439,27.5439,156000.0
2007-11-21 09:40:00,72.05,72.06,71.92,71.94,150600.0,27.5477,27.5516,27.498,27.5057,150600.0
2007-11-21 09:50:00,71.94,72.28,71.89,72.25,132400.0,27.5057,27.6357,27.4866,27.6242,132400.0
2007-11-21 10:00:00,72.24,72.3,71.85,71.88,131700.0,27.6204,27.6433,27.4713,27.4828,131700.0
2007-11-21 10:10:00,71.88,72.05,71.85,71.95,111100.0,27.4828,27.5477,27.4713,27.5095,111100.0
2007-11-21 10:20:00,71.94,71.98,71.85,71.87,96000.0,27.5057,27.521,27.4713,27.4789,96000.0
2007-11-21 10:30:00,71.89,72.15,71.83,71.92,161700.0,27.4866,27.586,27.4636,27.498,161700.0
2007-11-21 10:40:00,71.92,71.92,71.75,71.83,123700.0,27.498,27.498,27.433,27.4636,123700.0
2007-11-21 10:50:00,71.83,71.83,71.2,71.46,127400.0,27.4636,27.4636,27.2228,27.3222,127400.0
2007-11-21 11:00:00,71.4,71.54,71.26,71.49,101800.0,27.2992,27.3528,27.2457,27.3336,101800.0
2007-11-21 11:10:00,71.48,71.82,71.45,71.58,78000.0,27.3298,27.4598,27.3183,27.368,78000.0
2007-11-21 11:20:00,71.59,71.61,71.33,71.51,44500.0,27.3719,27.3795,27.2725,27.3413,44500.0
2007-11-21 11:30:00,71.54,71.56,71.29,71.33,64100.0,27.3528,27.3604,27.2572,27.2725,64100.0
2007-11-21 11:40:00,71.36,71.39,71.26,71.26,33800.0,27.2839,27.2954,27.2457,27.2457,33800.0
2007-11-21 11:50:00,71.27,71.38,71.16,71.2,65700.0,27.2495,27.2916,27.2075,27.2228,65700.0
2007-11-21 12:00:00,71.2,71.43,71.14,71.19,72500.0,27.2228,27.3107,27.1998,27.2189,72500.0
2007-11-21 12:10:00,71.21,71.33,71.18,71.19,39900.0,27.2266,27.2725,27.2151,27.2189,39900.0
2007-11-21 12:20:00,71.19,71.19,71.08,71.13,26600.0,27.2189,27.2189,27.1769,27.196,26600.0
2007-11-21 12:30:00,71.12,71.39,71.09,71.3,29200.0,27.1922,27.2954,27.1807,27.261,29200.0
2007-11-21 12:40:00,71.25,71.41,71.21,71.3,38200.0,27.2419,27.303,27.2266,27.261,38200.0
2007-11-21 12:50:00,71.3,71.51,71.22,71.4,40500.0,27.261,27.3413,27.2304,27.2992,40500.0
2007-11-21 13:00:00,71.4,71.7,71.33,71.43,26600.0,27.2992,27.4139,27.2725,27.3107,26600.0
2007-11-21 13:10:00,71.4,71.48,71.17,71.22,27400.0,27.2992,27.3298,27.2113,27.2304,27400.0
2007-11-21 13:20:00,71.22,71.33,71.1,71.17,34700.0,27.2304,27.2725,27.1845,27.2113,34700.0
2007-11-21 13:30:00,71.17,71.18,71.09,71.11,22700.0,27.2113,27.2151,27.1807,27.1883,22700.0
2007-11-21 13:40:00,71.1,71.22,71.0,71.16,32400.0,27.1845,27.2304,27.1463,27.2075,32400.0
2007-11-21 13:50:00,71.19,71.26,71.0,71.14,20900.0,27.2189,27.2457,27.1463,27.1998,20900.0
2007-11-21 14:00:00,71.14,71.31,71.03,71.13,42800.0,27.1998,27.2648,27.1578,27.196,42800.0
2007-11-21 14:10:00,71.1,71.24,71.07,71.15,74900.0,27.1845,27.2381,27.1731,27.2036,74900.0
2007-11-21 14:20:00,71.15,71.3,71.01,71.23,45000.0,27.2036,27.261,27.1501,27.2342,45000.0
2007-11-21 14:30:00,71.28,71.31,71.16,71.23,44000.0,27.2533,27.2648,27.2075,27.2342,44000.0
2007-11-21 14:40:00,71.24,71.38,71.23,71.28,22300.0,27.2381,27.2916,27.2342,27.2533,22300.0
2007-11-21 14:50:00,71.3,71.5,71.27,71.49,38500.0,27.261,27.3375,27.2495,27.3336,38500.0
2007-11-21 15:00:00,71.53,71.65,71.36,71.37,85100.0,27.3489,27.3948,27.2839,27.2878,85100.0
2007-11-21 15:10:00,71.36,71.38,71.15,71.17,104200.0,27.2839,27.2916,27.2036,27.2113,104200.0
2007-11-21 15:20:00,71.18,71.39,71.15,71.23,102700.0,27.2151,27.2954,27.2036,27.2342,102700.0
2007-11-21 15:30:00,71.23,71.4,71.22,71.32,109700.0,27.2342,27.2992,27.2304,27.2686,109700.0
2007-11-21 15:40:00,71.32,71.39,71.17,71.38,83600.0,27.2686,27.2954,27.2113,27.2916,83600.0
2007-11-21 15:50:00,71.39,71.41,71.02,71.04,120700.0,27.2954,27.303,27.1539,27.1616,120700.0
2007-11-23 09:30:00,70.77,70.99,70.77,70.83,101500.0,27.0584,27.1425,27.0584,27.0813,101500.0
2007-11-23 09:40:00,70.83,70.85,70.66,70.68,115200.0,27.0813,27.0889,27.0163,27.0239,115200.0
2007-11-23 09:50:00,70.67,70.68,70.5,70.53,61500.0,27.0201,27.0239,26.9551,26.9666,61500.0
2007-11-23 10:00:00,70.53,70.71,70.53,70.66,104800.0,26.9666,27.0354,26.9666,27.0163,104800.0
2007-11-23 10:10:00,70.67,70.81,70.65,70.81,76700.0,27.0201,27.0736,27.0125,27.0736,76700.0
2007-11-23 10:20:00,70.81,70.84,70.75,70.81,28300.0,27.0736,27.0851,27.0507,27.0736,28300.0
2007-11-23 10:30:00,70.82,70.86,70.7,70.85,75400.0,27.0775,27.0928,27.0316,27.0889,75400.0
2007-11-23 10:40:00,70.85,70.95,70.85,70.95,29200.0,27.0889,27.1272,27.0889,27.1272,29200.0
2007-11-23 10:50:00,70.95,71.02,70.95,71.01,36000.0,27.1272,27.1539,27.1272,27.1501,36000.0
2007-11-23 11:00:00,71.01,71.18,71.01,71.14,65900.0,27.1501,27.2151,27.1501,27.1998,65900.0
2007-11-23 11:10:00,71.14,71.17,71.09,71.11,26000.0,27.1998,27.2113,27.1807,27.1883,26000.0
2007-11-23 11:20:00,71.11,71.2,71.01,71.14,33900.0,27.1883,27.2228,27.1501,27.1998,33900.0
2007-11-23 11:30:00,71.15,71.43,71.12,71.43,40900.0,27.2036,27.3107,27.1922,27.3107,40900.0
2007-11-23 11:40:00,71.47,71.52,71.39,71.41,34700.0,27.326,27.3451,27.2954,27.303,34700.0
2007-11-23 11:50:00,71.42,71.53,71.39,71.48,52100.0,27.3069,27.3489,27.2954,27.3298,52100.0
2007-11-23 12:00:00,71.49,71.49,71.39,71.42,24300.0,27.3336,27.3336,27.2954,27.3069,24300.0
2007-11-23 12:10:00,71.43,71.47,71.39,71.42,31800.0,27.3107,27.326,27.2954,27.3069,31800.0
2007-11-23 12:20:00,71.42,71.57,71.42,71.47,52800.0,27.3069,27.3642,27.3069,27.326,52800.0
2007-11-23 12:30:00,71.49,71.49,71.41,71.44,69000.0,27.3336,27.3336,27.303,27.3145,69000.0
2007-11-23 12:40:00,71.43,71.47,71.28,71.32,62000.0,27.3107,27.326,27.2533,27.2686,62000.0
2007-11-23 12:50:00,71.32,71.37,71.12,71.28,83500.0,27.2686,27.2878,27.1922,27.2533,83500.0
2007-11-26 09:30:00,71.79,72.02,71.78,72.0,115900.0,27.4483,27.5363,27.4445,27.5286,115900.0
2007-11-26 09:40:00,72.02,72.31,72.0,72.16,130300.0,27.5363,27.6472,27.5286,27.5898,130300.0
2007-11-26 09:50:00,72.16,72.21,72.04,72.2,128700.0,27.5898,27.6089,27.5439,27.6051,128700.0
2007-11-26 10:00:00,72.2,72.42,72.17,72.34,73400.0,27.6051,27.6892,27.5936,27.6586,73400.0
2007-11-26 10:10:00,72.33,72.34,71.95,71.98,122500.0,27.6548,27.6586,27.5095,27.521,122500.0
2007-11-26 10:20:00,71.98,72.04,71.78,71.78,116900.0,27.521,27.5439,27.4445,27.4445,116900.0
2007-11-26 10:30:00,71.79,71.89,71.78,71.81,221700.0,27.4483,27.4866,27.4445,27.456,221700.0
2007-11-26 10:40:00,71.8,71.8,71.53,71.64,95500.0,27.4522,27.4522,27.3489,27.391,95500.0
2007-11-26 10:50:00,71.64,71.64,71.37,71.37,113500.0,27.391,27.391,27.2878,27.2878,113500.0
2007-11-26 11:00:00,71.39,71.61,71.39,71.54,73700.0,27.2954,27.3795,27.2954,27.3528,73700.0
2007-11-26 11:10:00,71.54,71.63,71.35,71.54,90300.0,27.3528,27.3872,27.2801,27.3528,90300.0
2007-11-26 11:20:00,71.54,71.6,71.36,71.36,101800.0,27.3528,27.3757,27.2839,27.2839,101800.0
2007-11-26 11:30:00,71.37,71.37,71.15,71.25,70200.0,27.2878,27.2878,27.2036,27.2419,70200.0
2007-11-26 11:40:00,71.26,71.34,71.23,71.28,26000.0,27.2457,27.2763,27.2342,27.2533,26000.0
2007-11-26 11:50:00,71.27,71.34,71.25,71.29,20600.0,27.2495,27.2763,27.2419,27.2572,20600.0
2007-11-26 12:00:00,71.29,71.4,71.24,71.3,22100.0,27.2572,27.2992,27.2381,27.261,22100.0
2007-11-26 12:10:00,71.3,71.4,71.18,71.22,17400.0,27.261,27.2992,27.2151,27.2304,17400.0
2007-11-26 12:20:00,71.22,71.43,71.15,71.43,24100.0,27.2304,27.3107,27.2036,27.3107,24100.0
2007-11-26 12:30:00,71.43,71.48,71.41,71.42,17300.0,27.3107,27.3298,27.303,27.3069,17300.0
2007-11-26 12:40:00,71.42,71.54,71.35,71.54,24600.0,27.3069,27.3528,27.2801,27.3528,24600.0
2007-11-26 12:50:00,71.53,71.58,71.41,71.56,33000.0,27.3489,27.368,27.303,27.3604,33000.0
2007-11-26 13:00:00,71.56,71.6,71.49,71.49,27600.0,27.3604,27.3757,27.3336,27.3336,27600.0
2007-11-26 13:10:00,71.52,71.52,71.34,71.35,23500.0,27.3451,27.3451,27.2763,27.2801,23500.0
2007-11-26 13:20:00,71.35,71.41,71.31,71.41,13800.0,27.2801,27.303,27.2648,27.303,13800.0
2007-11-26 13:30:00,71.41,71.52,71.39,71.43,25300.0,27.303,27.3451,27.2954,27.3107,25300.0
2007-11-26 13:40:00,71.43,71.46,71.09,71.15,35500.0,27.3107,27.3222,27.1807,27.2036,35500.0
2007-11-26 13:50:00,71.15,71.18,71.02,71.11,24600.0,27.2036,27.2151,27.1539,27.1883,24600.0
2007-11-26 14:00:00,71.12,71.19,71.03,71.1,20700.0,27.1922,27.2189,27.1578,27.1845,20700.0
2007-11-26 14:10:00,71.09,71.1,70.85,71.08,68000.0,27.1807,27.1845,27.0889,27.1769,68000.0
2007-11-26 14:20:00,71.09,71.14,70.99,71.02,37100.0,27.1807,27.1998,27.1425,27.1539,37100.0
2007-11-26 14:30:00,71.02,71.08,70.9,70.91,50900.0,27.1539,27.1769,27.1081,27.1119,50900.0
2007-11-26 14:40:00,70.92,70.97,70.88,70.93,37800.0,27.1157,27.1348,27.1004,27.1195,37800.0
2007-11-26 14:50:00,70.91,71.04,70.87,70.92,54700.0,27.1119,27.1616,27.0966,27.1157,54700.0
2007-11-26 15:00:00,70.93,70.93,70.78,70.78,53800.0,27.1195,27.1195,27.0622,27.0622,53800.0
2007-11-26 15:10:00,70.79,70.9,70.67,70.68,87400.0,27.066,27.1081,27.0201,27.0239,87400.0
2007-11-26 15:20:00,70.66,70.71,70.43,70.52,150100.0,27.0163,27.0354,26.9284,26.9628,150100.0
2007-11-26 15:30:00,70.52,70.79,70.52,70.7,122300.0,26.9628,27.066,26.9628,27.0316,122300.0
2007-11-26 15:40:00,70.69,70.84,70.65,70.71,157600.0,27.0278,27.0851,27.0125,27.0354,157600.0
2007-11-26 15:50:00,70.74,70.76,70.45,70.46,165800.0,27.0469,27.0545,26.936,26.9398,165800.0
2007-11-27 09:30:00,70.44,70.64,70.21,70.44,156200.0,26.9322,27.0086,26.8442,26.9322,156200.0
2007-11-27 09:40:00,70.47,70.5,70.3,70.49,157000.0,26.9436,26.9551,26.8786,26.9513,157000.0
2007-11-27 09:50:00,70.52,70.56,70.41,70.44,118800.0,26.9628,26.9781,26.9207,26.9322,118800.0
2007-11-27 10:00:00,70.42,70.45,70.01,70.1,198000.0,26.9245,26.936,26.7678,26.8022,198000.0
2007-11-27 10:10:00,70.11,70.32,70.03,70.25,138600.0,26.806,26.8863,26.7754,26.8595,138600.0
2007-11-27 10:20:00,70.27,70.36,70.23,70.36,83900.0,26.8672,26.9016,26.8519,26.9016,83900.0
2007-11-27 10:30:00,70.36,70.48,70.31,70.43,102100.0,26.9016,26.9475,26.8825,26.9284,102100.0
2007-11-27 10:40:00,70.44,70.49,70.32,70.47,91500.0,26.9322,26.9513,26.8863,26.9436,91500.0
2007-11-27 10:50:00,70.47,70.69,70.45,70.62,92200.0,26.9436,27.0278,26.936,27.001,92200.0
2007-11-27 11:00:00,70.65,70.68,70.48,70.51,70500.0,27.0125,27.0239,26.9475,26.9589,70500.0
2007-11-27 11:10:00,70.5,70.5,70.38,70.48,48200.0,26.9551,26.9551,26.9092,26.9475,48200.0
2007-11-27 11:20:00,70.47,70.48,70.33,70.33,58800.0,26.9436,26.9475,26.8901,26.8901,58800.0
2007-11-27 11:30:00,70.34,70.61,70.34,70.5,78300.0,26.8939,26.9972,26.8939,26.9551,78300.0
2007-11-27 11:40:00,70.49,70.55,70.22,70.28,51400.0,26.9513,26.9742,26.8481,26.871,51400.0
2007-11-27 11:50:00,70.28,70.38,70.23,70.35,21400.0,26.871,26.9092,26.8519,26.8978,21400.0
2007-11-27 12:00:00,70.35,70.42,70.19,70.26,34000.0,26.8978,26.9245,26.8366,26.8634,34000.0
2007-11-27 12:10:00,70.28,70.28,70.11,70.17,18300.0,26.871,26.871,26.806,26.8289,18300.0
2007-11-27 12:20:00,70.18,70.38,70.13,70.37,37900.0,26.8328,26.9092,26.8137,26.9054,37900.0
2007-11-27 12:30:00,70.37,70.46,70.31,70.36,25400.0,26.9054,26.9398,26.8825,26.9016,25400.0
2007-11-27 12:40:00,70.39,70.5,70.33,70.44,43300.0,26.9131,26.9551,26.8901,26.9322,43300.0
2007-11-27 12:50:00,70.43,70.48,70.21,70.27,16500.0,26.9284,26.9475,26.8442,26.8672,16500.0
2007-11-27 13:00:00,70.27,70.4,70.26,70.4,20800.0,26.8672,26.9169,26.8634,26.9169,20800.0
2007-11-27 13:10:00,70.45,70.48,70.23,70.27,21700.0,26.936,26.9475,26.8519,26.8672,21700.0
2007-11-27 13:20:00,70.3,70.46,70.24,70.41,21400.0,26.8786,26.9398,26.8557,26.9207,21400.0
2007-11-27 13:30:00,70.43,70.47,70.36,70.38,29900.0,26.9284,26.9436,26.9016,26.9092,29900.0
2007-11-27 13:40:00,70.38,70.47,70.29,70.4,47600.0,26.9092,26.9436,26.8748,26.9169,47600.0
2007-11-27 13:50:00,70.4,70.4,70.18,70.21,69300.0,26.9169,26.9169,26.8328,26.8442,69300.0
2007-11-27 14:00:00,70.22,70.22,70.03,70.14,45300.0,26.8481,26.8481,26.7754,26.8175,45300.0
2007-11-27 14:10:00,70.15,70.34,70.12,70.31,62100.0,26.8213,26.8939,26.8098,26.8825,62100.0
2007-11-27 14:20:00,70.29,70.31,70.13,70.17,59500.0,26.8748,26.8825,26.8137,26.8289,59500.0
2007-11-27 14:30:00,70.17,70.2,69.89,69.97,67700.0,26.8289,26.8404,26.7219,26.7525,67700.0
2007-11-27 14:40:00,69.96,70.0,69.81,69.92,90300.0,26.7487,26.7639,26.6913,26.7334,90300.0
2007-11-27 14:50:00,69.9,70.05,69.9,70.02,47300.0,26.7257,26.7831,26.7257,26.7716,47300.0
2007-11-27 15:00:00,70.01,70.09,69.9,69.96,42800.0,26.7678,26.7984,26.7257,26.7487,42800.0
2007-11-27 15:10:00,69.97,70.23,69.97,70.08,111900.0,26.7525,26.8519,26.7525,26.7945,111900.0
2007-11-27 15:20:00,70.08,70.18,69.98,70.08,79400.0,26.7945,26.8328,26.7563,26.7945,79400.0
2007-11-27 15:30:00,70.08,70.61,70.0,70.56,125800.0,26.7945,26.9972,26.7639,26.9781,125800.0
2007-11-27 15:40:00,70.56,70.71,70.5,70.63,134300.0,26.9781,27.0354,26.9551,27.0048,134300.0
2007-11-27 15:50:00,70.62,70.82,70.56,70.76,160200.0,27.001,27.0775,26.9781,27.0545,160200.0
2007-11-28 09:30:00,71.44,71.54,71.35,71.39,109000.0,27.3145,27.3528,27.2801,27.2954,109000.0
2007-11-28 09:40:00,71.4,71.51,71.3,71.45,73500.0,27.2992,27.3413,27.261,27.3183,73500.0
2007-11-28 09:50:00,71.44,71.5,71.31,71.47,112100.0,27.3145,27.3375,27.2648,27.326,112100.0
2007-11-28 10:00:00,71.43,71.47,71.33,71.42,52400.0,27.3107,27.326,27.2725,27.3069,52400.0
2007-11-28 10:10:00,71.42,71.69,71.39,71.64,105000.0,27.3069,27.4101,27.2954,27.391,105000.0
2007-11-28 10:20:00,71.64,71.71,71.55,71.7,83600.0,27.391,27.4178,27.3566,27.4139,83600.0
2007-11-28 10:30:00,71.69,71.73,71.5,71.61,236100.0,27.4101,27.4254,27.3375,27.3795,236100.0
2007-11-28 10:40:00,71.64,71.96,71.63,71.94,120300.0,27.391,27.5133,27.3872,27.5057,120300.0
2007-11-28 10:50:00,71.97,72.03,71.86,71.9,88100.0,27.5172,27.5401,27.4751,27.4904,88100.0
2007-11-28 11:00:00,71.89,71.99,71.8,71.91,81000.0,27.4866,27.5248,27.4522,27.4942,81000.0
2007-11-28 11:10:00,71.92,71.97,71.55,71.6,110600.0,27.498,27.5172,27.3566,27.3757,110600.0
2007-11-28 11:20:00,71.6,71.6,71.44,71.54,42300.0,27.3757,27.3757,27.3145,27.3528,42300.0
2007-11-28 11:30:00,71.54,71.77,71.52,71.67,58900.0,27.3528,27.4407,27.3451,27.4025,58900.0
2007-11-28 11:40:00,71.65,71.69,71.55,71.58,24300.0,27.3948,27.4101,27.3566,27.368,24300.0
2007-11-28 11:50:00,71.59,71.68,71.58,71.63,63100.0,27.3719,27.4063,27.368,27.3872,63100.0
2007-11-28 12:00:00,71.62,71.66,71.45,71.45,39000.0,27.3833,27.3986,27.3183,27.3183,39000.0
2007-11-28 12:10:00,71.46,71.56,71.43,71.55,76700.0,27.3222,27.3604,27.3107,27.3566,76700.0
2007-11-28 12:20:00,71.56,71.65,71.54,71.59,19000.0,27.3604,27.3948,27.3528,27.3719,19000.0
2007-11-28 12:30:00,71.59,71.69,71.56,71.62,34800.0,27.3719,27.4101,27.3604,27.3833,34800.0
2007-11-28 12:40:00,71.62,71.75,71.62,71.69,54900.0,27.3833,27.433,27.3833,27.4101,54900.0
2007-11-28 12:50:00,71.68,71.75,71.61,71.68,46400.0,27.4063,27.433,27.3795,27.4063,46400.0
2007-11-28 13:00:00,71.68,71.79,71.67,71.69,39800.0,27.4063,27.4483,27.4025,27.4101,39800.0
2007-11-28 13:10:00,71.69,71.81,71.61,71.72,59900.0,27.4101,27.456,27.3795,27.4216,59900.0
2007-11-28 13:20:00,71.73,71.8,71.69,71.78,19100.0,27.4254,27.4522,27.4101,27.4445,19100.0
2007-11-28 13:30:00,71.8,71.89,71.8,71.83,52200.0,27.4522,27.4866,27.4522,27.4636,52200.0
2007-11-28 13:40:00,71.82,71.94,71.77,71.9,60000.0,27.4598,27.5057,27.4407,27.4904,60000.0
2007-11-28 13:50:00,71.92,72.08,71.88,71.99,45700.0,27.498,27.5592,27.4828,27.5248,45700.0
2007-11-28 14:00:00,71.99,72.08,71.88,72.05,71800.0,27.5248,27.5592,27.4828,27.5477,71800.0
2007-11-28 14:10:00,72.03,72.26,72.02,72.11,52600.0,27.5401,27.628,27.5363,27.5707,52600.0
2007-11-28 14:20:00,72.11,72.14,71.91,72.03,33800.0,27.5707,27.5822,27.4942,27.5401,33800.0
2007-11-28 14:30:00,72.05,72.26,71.99,72.2,83300.0,27.5477,27.628,27.5248,27.6051,83300.0
2007-11-28 14:40:00,72.2,72.28,72.1,72.18,57700.0,27.6051,27.6357,27.5669,27.5975,57700.0
2007-11-28 14:50:00,72.14,72.22,72.12,72.22,62100.0,27.5822,27.6127,27.5745,27.6127,62100.0
2007-11-28 15:00:00,72.21,72.25,72.13,72.23,83200.0,27.6089,27.6242,27.5783,27.6166,83200.0
2007-11-28 15:10:00,72.24,72.47,72.22,72.45,143600.0,27.6204,27.7083,27.6127,27.7007,143600.0
2007-11-28 15:20:00,72.44,72.55,72.43,72.47,120000.0,27.6969,27.7389,27.693,27.7083,120000.0
2007-11-28 15:30:00,72.48,72.49,72.32,72.46,128100.0,27.7122,27.716,27.651,27.7045,128100.0
2007-11-28 15:40:00,72.47,72.49,72.23,72.25,91500.0,27.7083,27.716,27.6166,27.6242,91500.0
2007-11-28 15:50:00,72.26,72.5,72.26,72.48,162000.0,27.628,27.7198,27.628,27.7122,162000.0
2007-11-29 09:30:00,72.04,72.35,71.86,72.35,111400.0,27.5439,27.6625,27.4751,27.6625,111400.0
2007-11-29 09:40:00,72.33,72.6,72.33,72.39,62600.0,27.6548,27.758,27.6548,27.6777,62600.0
2007-11-29 09:50:00,72.39,72.59,72.32,72.52,74300.0,27.6777,27.7542,27.651,27.7274,74300.0
2007-11-29 10:00:00,72.5,72.52,72.24,72.32,115800.0,27.7198,27.7274,27.6204,27.651,115800.0
2007-11-29 10:10:00,72.34,72.84,72.24,72.82,128100.0,27.6586,27.8498,27.6204,27.8422,128100.0
2007-11-29 10:20:00,72.85,72.89,72.75,72.79,86700.0,27.8536,27.8689,27.8154,27.8307,86700.0
2007-11-29 10:30:00,72.8,72.81,72.55,72.76,125000.0,27.8345,27.8383,27.7389,27.8192,125000.0
2007-11-29 10:40:00,72.74,72.76,72.44,72.46,98800.0,27.8116,27.8192,27.6969,27.7045,98800.0
2007-11-29 10:50:00,72.45,72.45,72.3,72.38,38600.0,27.7007,27.7007,27.6433,27.6739,38600.0
2007-11-29 11:00:00,72.35,72.65,72.35,72.65,50600.0,27.6625,27.7772,27.6625,27.7772,50600.0
2007-11-29 11:10:00,72.65,72.98,72.61,72.94,88200.0,27.7772,27.9033,27.7619,27.888,88200.0
2007-11-29 11:20:00,72.93,72.93,72.72,72.8,33600.0,27.8842,27.8842,27.8039,27.8345,33600.0
2007-11-29 11:30:00,72.8,72.86,72.63,72.78,49900.0,27.8345,27.8574,27.7695,27.8269,49900.0
2007-11-29 11:40:00,72.76,72.92,72.68,72.81,87800.0,27.8192,27.8804,27.7886,27.8383,87800.0
2007-11-29 11:50:00,72.83,72.84,72.54,72.6,72300.0,27.846,27.8498,27.7351,27.758,72300.0
2007-11-29 12:00:00,72.61,72.67,72.49,72.62,44200.0,27.7619,27.7848,27.716,27.7657,44200.0
2007-11-29 12:10:00,72.62,72.62,72.52,72.54,13900.0,27.7657,27.7657,27.7274,27.7351,13900.0
2007-11-29 12:20:00,72.52,72.53,72.38,72.49,30000.0,27.7274,27.7313,27.6739,27.716,30000.0
2007-11-29 12:30:00,72.49,72.53,72.42,72.5,24300.0,27.716,27.7313,27.6892,27.7198,24300.0
2007-11-29 12:40:00,72.5,72.6,72.39,72.43,26300.0,27.7198,27.758,27.6777,27.693,26300.0
2007-11-29 12:50:00,72.42,72.49,72.37,72.46,38500.0,27.6892,27.716,27.6701,27.7045,38500.0
2007-11-29 13:00:00,72.4,72.49,72.32,72.46,20700.0,27.6816,27.716,27.651,27.7045,20700.0
2007-11-29 13:10:00,72.46,72.53,72.35,72.37,36500.0,27.7045,27.7313,27.6625,27.6701,36500.0
2007-11-29 13:20:00,72.38,72.45,72.3,72.32,32200.0,27.6739,27.7007,27.6433,27.651,32200.0
2007-11-29 13:30:00,72.35,72.44,72.35,72.36,24100.0,27.6625,27.6969,27.6625,27.6663,24100.0
2007-11-29 13:40:00,72.35,72.38,72.11,72.29,54400.0,27.6625,27.6739,27.5707,27.6395,54400.0
2007-11-29 13:50:00,72.31,72.47,72.29,72.35,40000.0,27.6472,27.7083,27.6395,27.6625,40000.0
2007-11-29 14:00:00,72.32,72.48,72.26,72.43,64200.0,27.651,27.7122,27.628,27.693,64200.0
2007-11-29 14:10:00,72.43,72.48,72.3,72.3,45300.0,27.693,27.7122,27.6433,27.6433,45300.0
2007-11-29 14:20:00,72.31,72.34,72.17,72.32,56200.0,27.6472,27.6586,27.5936,27.651,56200.0
2007-11-29 14:30:00,72.31,72.34,72.16,72.21,59500.0,27.6472,27.6586,27.5898,27.6089,59500.0
2007-11-29 14:40:00,72.17,72.25,72.1,72.21,61000.0,27.5936,27.6242,27.5669,27.6089,61000.0
2007-11-29 14:50:00,72.2,72.28,72.13,72.17,65400.0,27.6051,27.6357,27.5783,27.5936,65400.0
2007-11-29 15:00:00,72.17,72.34,72.16,72.26,54800.0,27.5936,27.6586,27.5898,27.628,54800.0
2007-11-29 15:10:00,72.29,72.29,72.06,72.17,91200.0,27.6395,27.6395,27.5516,27.5936,91200.0
2007-11-29 15:20:00,72.16,72.22,72.07,72.22,67700.0,27.5898,27.6127,27.5554,27.6127,67700.0
2007-11-29 15:30:00,72.21,72.24,72.1,72.17,70700.0,27.6089,27.6204,27.5669,27.5936,70700.0
2007-11-29 15:40:00,72.17,72.31,72.17,72.28,108100.0,27.5936,27.6472,27.5936,27.6357,108100.0
2007-11-29 15:50:00,72.27,72.33,72.21,72.25,89000.0,27.6319,27.6548,27.6089,27.6242,89000.0
2007-11-30 09:30:00,73.33,73.33,73.02,73.09,149400.0,28.0371,28.0371,27.9186,27.9454,149400.0
2007-11-30 09:40:00,73.1,73.19,73.04,73.09,72200.0,27.9492,27.9836,27.9263,27.9454,72200.0
2007-11-30 09:50:00,73.06,73.13,73.0,73.07,125800.0,27.9339,27.9607,27.911,27.9377,125800.0
2007-11-30 10:00:00,73.08,73.08,72.85,72.96,114300.0,27.9416,27.9416,27.8536,27.8957,114300.0
2007-11-30 10:10:00,72.95,72.96,72.66,72.66,98300.0,27.8919,27.8957,27.781,27.781,98300.0
2007-11-30 10:20:00,72.66,72.71,72.6,72.7,75600.0,27.781,27.8001,27.758,27.7963,75600.0
2007-11-30 10:30:00,72.72,72.86,72.71,72.76,68000.0,27.8039,27.8574,27.8001,27.8192,68000.0
2007-11-30 10:40:00,72.77,72.78,72.66,72.66,63300.0,27.823,27.8269,27.781,27.781,63300.0
2007-11-30 10:50:00,72.67,72.91,72.66,72.87,66000.0,27.7848,27.8766,27.781,27.8613,66000.0
2007-11-30 11:00:00,72.87,73.11,72.84,73.11,109700.0,27.8613,27.953,27.8498,27.953,109700.0
2007-11-30 11:10:00,73.11,73.19,72.92,73.03,242000.0,27.953,27.9836,27.8804,27.9224,242000.0
2007-11-30 11:20:00,73.03,73.14,72.85,73.11,475700.0,27.9224,27.9645,27.8536,27.953,475700.0
2007-11-30 11:30:00,73.12,73.12,72.85,72.85,133800.0,27.9569,27.9569,27.8536,27.8536,133800.0
2007-11-30 11:40:00,72.84,72.91,72.76,72.84,74500.0,27.8498,27.8766,27.8192,27.8498,74500.0
2007-11-30 11:50:00,72.85,72.87,72.79,72.84,19700.0,27.8536,27.8613,27.8307,27.8498,19700.0
2007-11-30 12:00:00,72.84,72.91,72.83,72.89,32800.0,27.8498,27.8766,27.846,27.8689,32800.0
2007-11-30 12:10:00,72.9,72.91,72.78,72.83,39100.0,27.8727,27.8766,27.8269,27.846,39100.0
2007-11-30 12:20:00,72.86,72.91,72.79,72.91,49300.0,27.8574,27.8766,27.8307,27.8766,49300.0
2007-11-30 12:30:00,72.9,72.9,72.75,72.8,19100.0,27.8727,27.8727,27.8154,27.8345,19100.0
2007-11-30 12:40:00,72.81,72.92,72.75,72.79,54100.0,27.8383,27.8804,27.8154,27.8307,54100.0
2007-11-30 12:50:00,72.8,72.8,72.64,72.71,79400.0,27.8345,27.8345,27.7733,27.8001,79400.0
2007-11-30 13:00:00,72.72,72.8,72.66,72.74,36200.0,27.8039,27.8345,27.781,27.8116,36200.0
2007-11-30 13:10:00,72.75,72.87,72.66,72.74,73100.0,27.8154,27.8613,27.781,27.8116,73100.0
2007-11-30 13:20:00,72.76,72.92,72.74,72.91,52700.0,27.8192,27.8804,27.8116,27.8766,52700.0
2007-11-30 13:30:00,72.91,72.94,72.81,72.92,58900.0,27.8766,27.888,27.8383,27.8804,58900.0
2007-11-30 13:40:00,72.94,73.0,72.91,72.98,39300.0,27.888,27.911,27.8766,27.9033,39300.0
2007-11-30 13:50:00,72.99,73.0,72.82,72.87,50600.0,27.9071,27.911,27.8422,27.8613,50600.0
2007-11-30 14:00:00,72.91,72.94,72.74,72.78,41000.0,27.8766,27.888,27.8116,27.8269,41000.0
2007-11-30 14:10:00,72.8,72.82,72.63,72.76,120100.0,27.8345,27.8422,27.7695,27.8192,120100.0
2007-11-30 14:20:00,72.76,72.8,72.64,72.65,40600.0,27.8192,27.8345,27.7733,27.7772,40600.0
2007-11-30 14:30:00,72.65,72.84,72.59,72.77,50300.0,27.7772,27.8498,27.7542,27.823,50300.0
2007-11-30 14:40:00,72.76,72.86,72.76,72.76,48200.0,27.8192,27.8574,27.8192,27.8192,48200.0
2007-11-30 14:50:00,72.77,72.86,72.69,72.83,53400.0,27.823,27.8574,27.7924,27.846,53400.0
2007-11-30 15:00:00,72.81,72.82,72.51,72.55,88700.0,27.8383,27.8422,27.7236,27.7389,88700.0
2007-11-30 15:10:00,72.58,72.59,72.47,72.55,91300.0,27.7504,27.7542,27.7083,27.7389,91300.0
2007-11-30 15:20:00,72.55,72.59,72.45,72.55,141500.0,27.7389,27.7542,27.7007,27.7389,141500.0
2007-11-30 15:30:00,72.55,72.67,72.55,72.59,86500.0,27.7389,27.7848,27.7389,27.7542,86500.0
2007-11-30 15:40:00,72.59,72.8,72.58,72.59,100000.0,27.7542,27.8345,27.7504,27.7542,100000.0
2007-11-30 15:50:00,72.6,72.77,72.56,72.76,170600.0,27.758,27.823,27.7427,27.8192,170600.0
2007-12-03 09:30:00,72.87,73.0,72.83,72.89,154400.0,27.8613,27.911,27.846,27.8689,154400.0
2007-12-03 09:40:00,72.89,73.03,72.82,73.0,88800.0,27.8689,27.9224,27.8422,27.911,88800.0
2007-12-03 09:50:00,72.98,73.08,72.96,73.06,68200.0,27.9033,27.9416,27.8957,27.9339,68200.0
2007-12-03 10:00:00,73.05,73.17,72.91,72.92,153100.0,27.9301,27.976,27.8766,27.8804,153100.0
2007-12-03 10:10:00,72.91,73.0,72.87,72.98,56800.0,27.8766,27.911,27.8613,27.9033,56800.0
2007-12-03 10:20:00,72.98,73.05,72.93,72.93,97700.0,27.9033,27.9301,27.8842,27.8842,97700.0
2007-12-03 10:30:00,72.94,73.11,72.92,73.07,76700.0,27.888,27.953,27.8804,27.9377,76700.0
2007-12-03 10:40:00,73.08,73.24,73.08,73.15,117600.0,27.9416,28.0027,27.9416,27.9683,117600.0
2007-12-03 10:50:00,73.16,73.2,73.08,73.08,64900.0,27.9721,27.9874,27.9416,27.9416,64900.0
2007-12-03 11:00:00,73.1,73.14,73.03,73.12,81000.0,27.9492,27.9645,27.9224,27.9569,81000.0
2007-12-03 11:10:00,73.12,73.33,73.1,73.26,87100.0,27.9569,28.0371,27.9492,28.0104,87100.0
2007-12-03 11:20:00,73.27,73.3,72.95,73.05,117200.0,28.0142,28.0257,27.8919,27.9301,117200.0
2007-12-03 11:30:00,73.05,73.06,72.95,73.06,43700.0,27.9301,27.9339,27.8919,27.9339,43700.0
2007-12-03 11:40:00,73.04,73.12,72.98,73.11,32000.0,27.9263,27.9569,27.9033,27.953,32000.0
2007-12-03 11:50:00,73.1,73.1,72.95,72.95,13700.0,27.9492,27.9492,27.8919,27.8919,13700.0
2007-12-03 12:00:00,72.95,72.99,72.88,72.9,29500.0,27.8919,27.9071,27.8651,27.8727,29500.0
2007-12-03 12:10:00,72.92,73.08,72.91,73.05,15100.0,27.8804,27.9416,27.8766,27.9301,15100.0
2007-12-03 12:20:00,73.03,73.06,72.96,72.96,15600.0,27.9224,27.9339,27.8957,27.8957,15600.0
2007-12-03 12:30:00,73.01,73.05,72.98,73.0,14300.0,27.9148,27.9301,27.9033,27.911,14300.0
2007-12-03 12:40:00,73.0,73.07,72.88,73.04,31600.0,27.911,27.9377,27.8651,27.9263,31600.0
2007-12-03 12:50:00,73.04,73.13,72.95,73.04,12900.0,27.9263,27.9607,27.8919,27.9263,12900.0
2007-12-03 13:00:00,73.03,73.14,73.0,73.1,35200.0,27.9224,27.9645,27.911,27.9492,35200.0
2007-12-03 13:10:00,73.09,73.18,73.09,73.14,51700.0,27.9454,27.9798,27.9454,27.9645,51700.0
2007-12-03 13:20:00,73.13,73.15,73.05,73.09,107500.0,27.9607,27.9683,27.9301,27.9454,107500.0
2007-12-03 13:30:00,73.07,73.15,73.01,73.15,80300.0,27.9377,27.9683,27.9148,27.9683,80300.0
2007-12-03 13:40:00,73.14,73.15,73.07,73.11,27900.0,27.9645,27.9683,27.9377,27.953,27900.0
2007-12-03 13:50:00,73.11,73.22,73.06,73.16,26000.0,27.953,27.9951,27.9339,27.9721,26000.0
2007-12-03 14:00:00,73.17,73.38,73.16,73.27,78400.0,27.976,28.0563,27.9721,28.0142,78400.0
2007-12-03 14:10:00,73.26,73.3,73.19,73.29,51500.0,28.0104,28.0257,27.9836,28.0219,51500.0
2007-12-03 14:20:00,73.29,73.39,73.23,73.23,32200.0,28.0219,28.0601,27.9989,27.9989,32200.0
2007-12-03 14:30:00,73.24,73.24,73.13,73.15,52000.0,28.0027,28.0027,27.9607,27.9683,52000.0
2007-12-03 14:40:00,73.14,73.24,73.13,73.19,32500.0,27.9645,28.0027,27.9607,27.9836,32500.0
2007-12-03 14:50:00,73.18,73.27,73.18,73.21,24900.0,27.9798,28.0142,27.9798,27.9913,24900.0
2007-12-03 15:00:00,73.25,73.25,73.07,73.07,88900.0,28.0066,28.0066,27.9377,27.9377,88900.0
2007-12-03 15:10:00,73.09,73.2,73.05,73.17,34900.0,27.9454,27.9874,27.9301,27.976,34900.0
2007-12-03 15:20:00,73.19,73.34,73.15,73.22,113000.0,27.9836,28.041,27.9683,27.9951,113000.0
2007-12-03 15:30:00,73.22,73.24,73.11,73.17,72100.0,27.9951,28.0027,27.953,27.976,72100.0
2007-12-03 15:40:00,73.19,73.29,73.16,73.16,75600.0,27.9836,28.0219,27.9721,27.9721,75600.0
2007-12-03 15:50:00,73.15,73.45,73.06,73.33,149400.0,27.9683,28.083,27.9339,28.0371,149400.0
2007-12-04 09:30:00,73.02,73.02,72.73,72.96,127700.0,27.9186,27.9186,27.8077,27.8957,127700.0
2007-12-04 09:40:00,72.97,73.13,72.97,72.99,118100.0,27.8995,27.9607,27.8995,27.9071,118100.0
2007-12-04 09:50:00,72.99,73.0,72.84,73.0,71800.0,27.9071,27.911,27.8498,27.911,71800.0
2007-12-04 10:00:00,73.01,73.03,72.88,72.88,109600.0,27.9148,27.9224,27.8651,27.8651,109600.0
2007-12-04 10:10:00,72.88,72.88,72.61,72.62,154700.0,27.8651,27.8651,27.7619,27.7657,154700.0
2007-12-04 10:20:00,72.66,72.81,72.56,72.77,98600.0,27.781,27.8383,27.7427,27.823,98600.0
2007-12-04 10:30:00,72.75,72.76,72.59,72.6,69800.0,27.8154,27.8192,27.7542,27.758,69800.0
2007-12-04 10:40:00,72.6,72.72,72.59,72.62,41500.0,27.758,27.8039,27.7542,27.7657,41500.0
2007-12-04 10:50:00,72.62,72.65,72.4,72.4,49100.0,27.7657,27.7772,27.6816,27.6816,49100.0
2007-12-04 11:00:00,72.43,72.57,72.4,72.52,43100.0,27.693,27.7466,27.6816,27.7274,43100.0
2007-12-04 11:10:00,72.52,72.67,72.52,72.66,62600.0,27.7274,27.7848,27.7274,27.781,62600.0
2007-12-04 11:20:00,72.65,72.73,72.64,72.66,40100.0,27.7772,27.8077,27.7733,27.781,40100.0
2007-12-04 11:30:00,72.67,72.69,72.49,72.62,32100.0,27.7848,27.7924,27.716,27.7657,32100.0
2007-12-04 11:40:00,72.57,72.63,72.5,72.6,9900.0,27.7466,27.7695,27.7198,27.758,9900.0
2007-12-04 11:50:00,72.58,72.6,72.32,72.32,44700.0,27.7504,27.758,27.651,27.651,44700.0
2007-12-04 12:00:00,72.32,72.5,72.32,72.42,21300.0,27.651,27.7198,27.651,27.6892,21300.0
2007-12-04 12:10:00,72.43,72.46,72.35,72.36,26000.0,27.693,27.7045,27.6625,27.6663,26000.0
2007-12-04 12:20:00,72.36,72.45,72.35,72.39,11400.0,27.6663,27.7007,27.6625,27.6777,11400.0
2007-12-04 12:30:00,72.38,72.43,72.35,72.35,18800.0,27.6739,27.693,27.6625,27.6625,18800.0
2007-12-04 12:40:00,72.35,72.52,72.35,72.49,14200.0,27.6625,27.7274,27.6625,27.716,14200.0
2007-12-04 12:50:00,72.51,72.52,72.44,72.46,9100.0,27.7236,27.7274,27.6969,27.7045,9100.0
2007-12-04 13:00:00,72.42,72.52,72.4,72.4,23200.0,27.6892,27.7274,27.6816,27.6816,23200.0
2007-12-04 13:10:00,72.43,72.48,72.38,72.4,13200.0,27.693,27.7122,27.6739,27.6816,13200.0
2007-12-04 13:20:00,72.37,72.42,72.37,72.37,9100.0,27.6701,27.6892,27.6701,27.6701,9100.0
2007-12-04 13:30:00,72.38,72.43,72.36,72.41,17300.0,27.6739,27.693,27.6663,27.6854,17300.0
2007-12-04 13:40:00,72.39,72.53,72.35,72.51,13400.0,27.6777,27.7313,27.6625,27.7236,13400.0
2007-12-04 13:50:00,72.54,72.55,72.43,72.5,16000.0,27.7351,27.7389,27.693,27.7198,16000.0
2007-12-04 14:00:00,72.51,72.52,72.3,72.34,26700.0,27.7236,27.7274,27.6433,27.6586,26700.0
2007-12-04 14:10:00,72.32,72.44,72.28,72.34,23300.0,27.651,27.6969,27.6357,27.6586,23300.0
2007-12-04 14:20:00,72.35,72.47,72.34,72.45,27200.0,27.6625,27.7083,27.6586,27.7007,27200.0
2007-12-04 14:30:00,72.45,72.51,72.41,72.47,14000.0,27.7007,27.7236,27.6854,27.7083,14000.0
2007-12-04 14:40:00,72.45,72.46,72.39,72.44,12000.0,27.7007,27.7045,27.6777,27.6969,12000.0
2007-12-04 14:50:00,72.42,72.54,72.42,72.54,28700.0,27.6892,27.7351,27.6892,27.7351,28700.0
2007-12-04 15:00:00,72.53,72.56,72.43,72.53,50500.0,27.7313,27.7427,27.693,27.7313,50500.0
2007-12-04 15:10:00,72.52,72.52,72.42,72.51,67500.0,27.7274,27.7274,27.6892,27.7236,67500.0
2007-12-04 15:20:00,72.48,72.51,72.34,72.37,72700.0,27.7122,27.7236,27.6586,27.6701,72700.0
2007-12-04 15:30:00,72.37,72.43,72.32,72.37,44800.0,27.6701,27.693,27.651,27.6701,44800.0
2007-12-04 15:40:00,72.36,72.37,72.26,72.31,70400.0,27.6663,27.6701,27.628,27.6472,70400.0
2007-12-04 15:50:00,72.3,72.37,72.26,72.35,99900.0,27.6433,27.6701,27.628,27.6625,99900.0
2007-12-05 09:30:00,72.76,73.06,72.76,72.98,158800.0,27.8192,27.9339,27.8192,27.9033,158800.0
2007-12-05 09:40:00,72.98,73.1,72.94,73.01,140300.0,27.9033,27.9492,27.888,27.9148,140300.0
2007-12-05 09:50:00,73.01,73.1,73.0,73.03,72100.0,27.9148,27.9492,27.911,27.9224,72100.0
2007-12-05 10:00:00,73.05,73.12,72.96,73.08,48800.0,27.9301,27.9569,27.8957,27.9416,48800.0
2007-12-05 10:10:00,73.12,73.21,73.07,73.19,57000.0,27.9569,27.9913,27.9377,27.9836,57000.0
2007-12-05 10:20:00,73.19,73.36,73.11,73.35,63300.0,27.9836,28.0486,27.953,28.0448,63300.0
2007-12-05 10:30:00,73.34,73.64,73.34,73.58,136300.0,28.041,28.1557,28.041,28.1327,136300.0
2007-12-05 10:40:00,73.57,73.86,73.54,73.86,84500.0,28.1289,28.2398,28.1174,28.2398,84500.0
2007-12-05 10:50:00,73.87,73.97,73.64,73.74,145600.0,28.2436,28.2818,28.1557,28.1939,145600.0
2007-12-05 11:00:00,73.73,73.83,73.68,73.74,127100.0,28.1901,28.2283,28.171,28.1939,127100.0
2007-12-05 11:10:00,73.76,73.89,73.71,73.85,127200.0,28.2016,28.2513,28.1824,28.236,127200.0
2007-12-05 11:20:00,73.87,74.11,73.87,74.11,88000.0,28.2436,28.3354,28.2436,28.3354,88000.0
2007-12-05 11:30:00,74.09,74.1,74.02,74.09,47100.0,28.3277,28.3315,28.301,28.3277,47100.0
2007-12-05 11:40:00,74.08,74.09,74.0,74.02,30200.0,28.3239,28.3277,28.2933,28.301,30200.0
2007-12-05 11:50:00,74.02,74.06,73.94,74.03,72200.0,28.301,28.3163,28.2704,28.3048,72200.0
2007-12-05 12:00:00,74.05,74.07,73.99,74.04,17500.0,28.3124,28.3201,28.2895,28.3086,17500.0
2007-12-05 12:10:00,74.04,74.05,74.0,74.04,16600.0,28.3086,28.3124,28.2933,28.3086,16600.0
2007-12-05 12:20:00,74.01,74.05,73.9,73.9,23800.0,28.2971,28.3124,28.2551,28.2551,23800.0
2007-12-05 12:30:00,73.94,73.96,73.9,73.91,21300.0,28.2704,28.278,28.2551,28.2589,21300.0
2007-12-05 12:40:00,73.92,73.92,73.85,73.87,21400.0,28.2627,28.2627,28.236,28.2436,21400.0
2007-12-05 12:50:00,73.88,73.9,73.74,73.75,62500.0,28.2474,28.2551,28.1939,28.1977,62500.0
2007-12-05 13:00:00,73.73,73.82,73.7,73.74,41800.0,28.1901,28.2245,28.1786,28.1939,41800.0
2007-12-05 13:10:00,73.74,73.87,73.73,73.81,37900.0,28.1939,28.2436,28.1901,28.2207,37900.0
2007-12-05 13:20:00,73.79,73.9,73.74,73.78,33700.0,28.213,28.2551,28.1939,28.2092,33700.0
2007-12-05 13:30:00,73.77,73.93,73.75,73.83,22800.0,28.2054,28.2666,28.1977,28.2283,22800.0
2007-12-05 13:40:00,73.81,73.93,73.78,73.92,17200.0,28.2207,28.2666,28.2092,28.2627,17200.0
2007-12-05 13:50:00,73.91,74.04,73.86,73.96,34700.0,28.2589,28.3086,28.2398,28.278,34700.0
2007-12-05 14:00:00,73.93,74.01,73.92,73.95,25800.0,28.2666,28.2971,28.2627,28.2742,25800.0
2007-12-05 14:10:00,73.95,74.02,73.78,73.82,47800.0,28.2742,28.301,28.2092,28.2245,47800.0
2007-12-05 14:20:00,73.81,73.85,73.63,73.68,83700.0,28.2207,28.236,28.1518,28.171,83700.0
2007-12-05 14:30:00,73.69,73.85,73.64,73.76,68200.0,28.1748,28.236,28.1557,28.2016,68200.0
2007-12-05 14:40:00,73.75,73.82,73.71,73.74,41600.0,28.1977,28.2245,28.1824,28.1939,41600.0
2007-12-05 14:50:00,73.73,73.73,73.39,73.47,203000.0,28.1901,28.1901,28.0601,28.0907,203000.0
2007-12-05 15:00:00,73.47,73.64,73.39,73.59,77700.0,28.0907,28.1557,28.0601,28.1366,77700.0
2007-12-05 15:10:00,73.59,73.72,73.56,73.71,75600.0,28.1366,28.1863,28.1251,28.1824,75600.0
2007-12-05 15:20:00,73.73,73.8,73.68,73.74,69400.0,28.1901,28.2168,28.171,28.1939,69400.0
2007-12-05 15:30:00,73.74,73.77,73.64,73.69,54500.0,28.1939,28.2054,28.1557,28.1748,54500.0
2007-12-05 15:40:00,73.71,73.78,73.63,73.71,74800.0,28.1824,28.2092,28.1518,28.1824,74800.0
2007-12-05 15:50:00,73.72,73.77,73.63,73.7,155400.0,28.1863,28.2054,28.1518,28.1786,155400.0
2007-12-06 09:30:00,73.75,73.95,73.73,73.88,93800.0,28.1977,28.2742,28.1901,28.2474,93800.0
2007-12-06 09:40:00,73.86,74.0,73.84,73.92,128700.0,28.2398,28.2933,28.2321,28.2627,128700.0
2007-12-06 09:50:00,74.01,74.11,73.94,74.03,43200.0,28.2971,28.3354,28.2704,28.3048,43200.0
2007-12-06 10:00:00,74.04,74.23,73.97,74.23,68600.0,28.3086,28.3813,28.2818,28.3813,68600.0
2007-12-06 10:10:00,74.23,74.57,74.23,74.39,124000.0,28.3813,28.5113,28.3813,28.4424,124000.0
2007-12-06 10:20:00,74.38,74.5,74.34,74.38,87700.0,28.4386,28.4845,28.4233,28.4386,87700.0
2007-12-06 10:30:00,74.4,74.41,74.17,74.22,75100.0,28.4463,28.4501,28.3583,28.3774,75100.0
2007-12-06 10:40:00,74.22,74.27,74.12,74.13,34100.0,28.3774,28.3965,28.3392,28.343,34100.0
2007-12-06 10:50:00,74.12,74.17,74.06,74.07,31700.0,28.3392,28.3583,28.3163,28.3201,31700.0
2007-12-06 11:00:00,74.1,74.11,73.91,74.02,48200.0,28.3315,28.3354,28.2589,28.301,48200.0
2007-12-06 11:10:00,74.02,74.03,73.97,74.03,26900.0,28.301,28.3048,28.2818,28.3048,26900.0
2007-12-06 11:20:00,74.02,74.03,73.89,73.97,66400.0,28.301,28.3048,28.2513,28.2818,66400.0
2007-12-06 11:30:00,73.95,74.11,73.95,74.02,46500.0,28.2742,28.3354,28.2742,28.301,46500.0
2007-12-06 11:40:00,74.03,74.17,74.02,74.1,61500.0,28.3048,28.3583,28.301,28.3315,61500.0
2007-12-06 11:50:00,74.11,74.25,74.1,74.2,53500.0,28.3354,28.3889,28.3315,28.3698,53500.0
2007-12-06 12:00:00,74.19,74.25,74.17,74.2,48700.0,28.366,28.3889,28.3583,28.3698,48700.0
2007-12-06 12:10:00,74.22,74.24,74.16,74.22,13500.0,28.3774,28.3851,28.3545,28.3774,13500.0
2007-12-06 12:20:00,74.22,74.25,74.16,74.19,16900.0,28.3774,28.3889,28.3545,28.366,16900.0
2007-12-06 12:30:00,74.19,74.23,74.14,74.21,34100.0,28.366,28.3813,28.3468,28.3736,34100.0
2007-12-06 12:40:00,74.22,74.24,74.17,74.23,11600.0,28.3774,28.3851,28.3583,28.3813,11600.0
2007-12-06 12:50:00,74.25,74.38,74.24,74.37,72600.0,28.3889,28.4386,28.3851,28.4348,72600.0
2007-12-06 13:00:00,74.37,74.48,74.35,74.48,83800.0,28.4348,28.4768,28.4271,28.4768,83800.0
2007-12-06 13:10:00,74.43,74.44,74.28,74.36,20300.0,28.4577,28.4615,28.4004,28.431,20300.0
2007-12-06 13:20:00,74.35,74.41,74.28,74.34,21100.0,28.4271,28.4501,28.4004,28.4233,21100.0
2007-12-06 13:30:00,74.37,74.43,74.3,74.41,18400.0,28.4348,28.4577,28.408,28.4501,18400.0
2007-12-06 13:40:00,74.4,74.47,74.35,74.41,13500.0,28.4463,28.473,28.4271,28.4501,13500.0
2007-12-06 13:50:00,74.4,74.47,74.34,74.44,32800.0,28.4463,28.473,28.4233,28.4615,32800.0
2007-12-06 14:00:00,74.46,74.51,74.42,74.51,30300.0,28.4692,28.4883,28.4539,28.4883,30300.0
2007-12-06 14:10:00,74.52,74.65,74.48,74.65,29900.0,28.4921,28.5418,28.4768,28.5418,29900.0
2007-12-06 14:20:00,74.66,74.78,74.62,74.75,38200.0,28.5457,28.5915,28.5304,28.5801,38200.0
2007-12-06 14:30:00,74.76,74.88,74.76,74.82,36000.0,28.5839,28.6298,28.5839,28.6068,36000.0
2007-12-06 14:40:00,74.84,74.98,74.84,74.88,34800.0,28.6145,28.668,28.6145,28.6298,34800.0
2007-12-06 14:50:00,74.87,74.87,74.72,74.72,55400.0,28.626,28.626,28.5686,28.5686,55400.0
2007-12-06 15:00:00,74.73,74.87,74.69,74.77,56100.0,28.5724,28.626,28.5571,28.5877,56100.0
2007-12-06 15:10:00,74.76,74.82,74.67,74.71,56100.0,28.5839,28.6068,28.5495,28.5648,56100.0
2007-12-06 15:20:00,74.71,74.78,74.67,74.72,75900.0,28.5648,28.5915,28.5495,28.5686,75900.0
2007-12-06 15:30:00,74.71,74.74,74.58,74.74,84400.0,28.5648,28.5762,28.5151,28.5762,84400.0
2007-12-06 15:40:00,74.74,74.77,74.6,74.68,99900.0,28.5762,28.5877,28.5227,28.5533,99900.0
2007-12-06 15:50:00,74.67,74.73,74.63,74.71,143000.0,28.5495,28.5724,28.5342,28.5648,143000.0
2007-12-07 09:30:00,75.12,75.12,74.82,74.87,156400.0,28.7215,28.7215,28.6068,28.626,156400.0
2007-12-07 09:40:00,74.85,75.03,74.83,74.9,84500.0,28.6183,28.6871,28.6107,28.6374,84500.0
2007-12-07 09:50:00,74.88,75.16,74.83,75.14,226300.0,28.6298,28.7368,28.6107,28.7292,226300.0
2007-12-07 10:00:00,75.14,75.15,74.86,75.0,178700.0,28.7292,28.733,28.6221,28.6757,178700.0
2007-12-07 10:10:00,75.0,75.16,74.96,75.15,216900.0,28.6757,28.7368,28.6604,28.733,216900.0
2007-12-07 10:20:00,75.15,75.19,74.97,75.01,130000.0,28.733,28.7483,28.6642,28.6795,130000.0
2007-12-07 10:30:00,75.0,75.02,74.82,74.94,135500.0,28.6757,28.6833,28.6068,28.6527,135500.0
2007-12-07 10:40:00,74.96,75.01,74.86,74.92,52900.0,28.6604,28.6795,28.6221,28.6451,52900.0
2007-12-07 10:50:00,74.91,75.15,74.87,75.13,58500.0,28.6412,28.733,28.626,28.7254,58500.0
2007-12-07 11:00:00,75.13,75.15,74.98,75.11,147900.0,28.7254,28.733,28.668,28.7177,147900.0
2007-12-07 11:10:00,75.11,75.15,75.01,75.13,139700.0,28.7177,28.733,28.6795,28.7254,139700.0
2007-12-07 11:20:00,75.13,75.14,75.06,75.09,37000.0,28.7254,28.7292,28.6986,28.7101,37000.0
2007-12-07 11:30:00,75.1,75.44,75.09,75.41,57700.0,28.7139,28.8439,28.7101,28.8324,57700.0
2007-12-07 11:40:00,75.42,75.52,75.42,75.5,42900.0,28.8362,28.8745,28.8362,28.8668,42900.0
2007-12-07 11:50:00,75.5,75.5,75.33,75.34,66700.0,28.8668,28.8668,28.8018,28.8057,66700.0
2007-12-07 12:00:00,75.35,75.36,75.27,75.27,42900.0,28.8095,28.8133,28.7789,28.7789,42900.0
2007-12-07 12:10:00,75.27,75.35,75.2,75.3,75700.0,28.7789,28.8095,28.7521,28.7904,75700.0
2007-12-07 12:20:00,75.3,75.35,75.3,75.33,16600.0,28.7904,28.8095,28.7904,28.8018,16600.0
2007-12-07 12:30:00,75.33,75.33,75.27,75.27,19500.0,28.8018,28.8018,28.7789,28.7789,19500.0
2007-12-07 12:40:00,75.27,75.36,75.27,75.35,11100.0,28.7789,28.8133,28.7789,28.8095,11100.0
2007-12-07 12:50:00,75.35,75.35,75.29,75.29,12700.0,28.8095,28.8095,28.7865,28.7865,12700.0
2007-12-07 13:00:00,75.29,75.3,75.14,75.14,26600.0,28.7865,28.7904,28.7292,28.7292,26600.0
2007-12-07 13:10:00,75.14,75.25,75.14,75.19,25100.0,28.7292,28.7712,28.7292,28.7483,25100.0
2007-12-07 13:20:00,75.2,75.22,75.1,75.11,38800.0,28.7521,28.7598,28.7139,28.7177,38800.0
2007-12-07 13:30:00,75.13,75.18,75.13,75.14,19700.0,28.7254,28.7445,28.7254,28.7292,19700.0
2007-12-07 13:40:00,75.14,75.26,75.08,75.22,45900.0,28.7292,28.7751,28.7062,28.7598,45900.0
2007-12-07 13:50:00,75.23,75.29,75.19,75.28,36600.0,28.7636,28.7865,28.7483,28.7827,36600.0
2007-12-07 14:00:00,75.28,75.38,75.25,75.37,36600.0,28.7827,28.8209,28.7712,28.8171,36600.0
2007-12-07 14:10:00,75.37,75.39,75.23,75.26,43700.0,28.8171,28.8248,28.7636,28.7751,43700.0
2007-12-07 14:20:00,75.25,75.3,75.23,75.26,21000.0,28.7712,28.7904,28.7636,28.7751,21000.0
2007-12-07 14:30:00,75.27,75.37,75.26,75.37,42700.0,28.7789,28.8171,28.7751,28.8171,42700.0
2007-12-07 14:40:00,75.38,75.39,75.27,75.29,33700.0,28.8209,28.8248,28.7789,28.7865,33700.0
2007-12-07 14:50:00,75.29,75.3,75.26,75.26,24200.0,28.7865,28.7904,28.7751,28.7751,24200.0
2007-12-07 15:00:00,75.27,75.39,75.26,75.38,47700.0,28.7789,28.8248,28.7751,28.8209,47700.0
2007-12-07 15:10:00,75.38,75.49,75.35,75.45,77200.0,28.8209,28.863,28.8095,28.8477,77200.0
2007-12-07 15:20:00,75.44,75.47,75.37,75.38,62300.0,28.8439,28.8554,28.8171,28.8209,62300.0
2007-12-07 15:30:00,75.37,75.38,75.23,75.33,87500.0,28.8171,28.8209,28.7636,28.8018,87500.0
2007-12-07 15:40:00,75.32,75.37,75.25,75.3,77400.0,28.798,28.8171,28.7712,28.7904,77400.0
2007-12-07 15:50:00,75.28,75.36,75.23,75.36,113200.0,28.7827,28.8133,28.7636,28.8133,113200.0
2007-12-10 09:30:00,75.28,75.39,75.22,75.33,131700.0,28.7827,28.8248,28.7598,28.8018,131700.0
2007-12-10 09:40:00,75.33,75.53,75.31,75.49,113000.0,28.8018,28.8783,28.7942,28.863,113000.0
2007-12-10 09:50:00,75.5,75.55,75.44,75.49,93300.0,28.8668,28.8859,28.8439,28.863,93300.0
2007-12-10 10:00:00,75.5,75.67,75.47,75.67,95300.0,28.8668,28.9318,28.8554,28.9318,95300.0
2007-12-10 10:10:00,75.67,75.74,75.64,75.67,51000.0,28.9318,28.9586,28.9204,28.9318,51000.0
2007-12-10 10:20:00,75.66,75.75,75.66,75.72,38200.0,28.928,28.9624,28.928,28.9509,38200.0
2007-12-10 10:30:00,75.72,75.96,75.72,75.96,86800.0,28.9509,29.0427,28.9509,29.0427,86800.0
2007-12-10 10:40:00,75.95,76.0,75.87,75.87,50000.0,29.0389,29.058,29.0083,29.0083,50000.0
2007-12-10 10:50:00,75.87,75.96,75.85,75.95,56300.0,29.0083,29.0427,29.0006,29.0389,56300.0
2007-12-10 11:00:00,75.97,75.99,75.85,75.86,54700.0,29.0465,29.0542,29.0006,29.0045,54700.0
2007-12-10 11:10:00,75.86,75.89,75.73,75.73,49200.0,29.0045,29.0159,28.9548,28.9548,49200.0
2007-12-10 11:20:00,75.74,75.74,75.55,75.59,48500.0,28.9586,28.9586,28.8859,28.9012,48500.0
2007-12-10 11:30:00,75.56,75.58,75.41,75.56,41100.0,28.8898,28.8974,28.8324,28.8898,41100.0
2007-12-10 11:40:00,75.56,75.65,75.42,75.44,52700.0,28.8898,28.9242,28.8362,28.8439,52700.0
2007-12-10 11:50:00,75.45,75.52,75.42,75.51,32500.0,28.8477,28.8745,28.8362,28.8707,32500.0
2007-12-10 12:00:00,75.52,75.6,75.52,75.52,20000.0,28.8745,28.9051,28.8745,28.8745,20000.0
2007-12-10 12:10:00,75.52,75.52,75.42,75.42,12000.0,28.8745,28.8745,28.8362,28.8362,12000.0
2007-12-10 12:20:00,75.44,75.48,75.42,75.44,15800.0,28.8439,28.8592,28.8362,28.8439,15800.0
2007-12-10 12:30:00,75.43,75.45,75.41,75.43,10100.0,28.8401,28.8477,28.8324,28.8401,10100.0
2007-12-10 12:40:00,75.44,75.46,75.33,75.33,17300.0,28.8439,28.8515,28.8018,28.8018,17300.0
2007-12-10 12:50:00,75.32,75.45,75.22,75.26,73100.0,28.798,28.8477,28.7598,28.7751,73100.0
2007-12-10 13:00:00,75.26,75.29,75.23,75.29,16900.0,28.7751,28.7865,28.7636,28.7865,16900.0
2007-12-10 13:10:00,75.3,75.42,75.3,75.41,18500.0,28.7904,28.8362,28.7904,28.8324,18500.0
2007-12-10 13:20:00,75.42,75.45,75.35,75.37,31200.0,28.8362,28.8477,28.8095,28.8171,31200.0
2007-12-10 13:30:00,75.36,75.4,75.36,75.38,13900.0,28.8133,28.8286,28.8133,28.8209,13900.0
2007-12-10 13:40:00,75.38,75.39,75.28,75.29,13000.0,28.8209,28.8248,28.7827,28.7865,13000.0
2007-12-10 13:50:00,75.29,75.31,75.2,75.23,24300.0,28.7865,28.7942,28.7521,28.7636,24300.0
2007-12-10 14:00:00,75.24,75.32,75.2,75.26,16300.0,28.7674,28.798,28.7521,28.7751,16300.0
2007-12-10 14:10:00,75.26,75.29,75.21,75.21,28800.0,28.7751,28.7865,28.7559,28.7559,28800.0
2007-12-10 14:20:00,75.22,75.32,75.21,75.31,19800.0,28.7598,28.798,28.7559,28.7942,19800.0
2007-12-10 14:30:00,75.31,75.32,75.28,75.29,17100.0,28.7942,28.798,28.7827,28.7865,17100.0
2007-12-10 14:40:00,75.29,75.38,75.28,75.38,27300.0,28.7865,28.8209,28.7827,28.8209,27300.0
2007-12-10 14:50:00,75.37,75.4,75.25,75.3,31000.0,28.8171,28.8286,28.7712,28.7904,31000.0
2007-12-10 15:00:00,75.28,75.36,75.28,75.34,38200.0,28.7827,28.8133,28.7827,28.8057,38200.0
2007-12-10 15:10:00,75.35,75.39,75.29,75.3,33300.0,28.8095,28.8248,28.7865,28.7904,33300.0
2007-12-10 15:20:00,75.29,75.31,75.26,75.26,34500.0,28.7865,28.7942,28.7751,28.7751,34500.0
2007-12-10 15:30:00,75.27,75.34,75.2,75.29,87400.0,28.7789,28.8057,28.7521,28.7865,87400.0
2007-12-10 15:40:00,75.29,75.35,75.26,75.32,88800.0,28.7865,28.8095,28.7751,28.798,88800.0
2007-12-10 15:50:00,75.32,75.41,75.3,75.4,149800.0,28.798,28.8324,28.7904,28.8286,149800.0
2007-12-11 09:30:00,76.15,76.18,75.97,76.03,141500.0,29.1154,29.1268,29.0465,29.0695,141500.0
2007-12-11 09:40:00,76.04,76.12,75.98,75.99,53000.0,29.0733,29.1039,29.0504,29.0542,53000.0
2007-12-11 09:50:00,75.99,76.0,75.81,75.81,90400.0,29.0542,29.058,28.9854,28.9854,90400.0
2007-12-11 10:00:00,75.81,75.87,75.78,75.86,138600.0,28.9854,29.0083,28.9739,29.0045,138600.0
2007-12-11 10:10:00,75.85,75.93,75.8,75.86,55400.0,29.0006,29.0312,28.9815,29.0045,55400.0
2007-12-11 10:20:00,75.87,75.89,75.72,75.72,69900.0,29.0083,29.0159,28.9509,28.9509,69900.0
2007-12-11 10:30:00,75.72,75.74,75.55,75.59,71100.0,28.9509,28.9586,28.8859,28.9012,71100.0
2007-12-11 10:40:00,75.59,75.59,75.41,75.42,43600.0,28.9012,28.9012,28.8324,28.8362,43600.0
2007-12-11 10:50:00,75.44,75.47,75.3,75.33,31300.0,28.8439,28.8554,28.7904,28.8018,31300.0
2007-12-11 11:00:00,75.35,75.55,75.29,75.46,90400.0,28.8095,28.8859,28.7865,28.8515,90400.0
2007-12-11 11:10:00,75.46,75.62,75.43,75.58,35600.0,28.8515,28.9127,28.8401,28.8974,35600.0
2007-12-11 11:20:00,75.58,75.58,75.42,75.56,61500.0,28.8974,28.8974,28.8362,28.8898,61500.0
2007-12-11 11:30:00,75.56,75.56,75.34,75.41,32300.0,28.8898,28.8898,28.8057,28.8324,32300.0
2007-12-11 11:40:00,75.41,75.42,75.35,75.35,10800.0,28.8324,28.8362,28.8095,28.8095,10800.0
2007-12-11 11:50:00,75.36,75.36,75.2,75.2,54300.0,28.8133,28.8133,28.7521,28.7521,54300.0
2007-12-11 12:00:00,75.22,75.3,75.21,75.26,23800.0,28.7598,28.7904,28.7559,28.7751,23800.0
2007-12-11 12:10:00,75.27,75.28,75.21,75.26,48900.0,28.7789,28.7827,28.7559,28.7751,48900.0
2007-12-11 12:20:00,75.26,75.39,75.22,75.39,31200.0,28.7751,28.8248,28.7598,28.8248,31200.0
2007-12-11 12:30:00,75.39,75.51,75.39,75.48,46800.0,28.8248,28.8707,28.8248,28.8592,46800.0
2007-12-11 12:40:00,75.46,75.54,75.42,75.43,22300.0,28.8515,28.8821,28.8362,28.8401,22300.0
2007-12-11 12:50:00,75.46,75.5,75.44,75.48,16800.0,28.8515,28.8668,28.8439,28.8592,16800.0
2007-12-11 13:00:00,75.48,75.5,75.44,75.48,10000.0,28.8592,28.8668,28.8439,28.8592,10000.0
2007-12-11 13:10:00,75.48,75.49,75.4,75.43,16600.0,28.8592,28.863,28.8286,28.8401,16600.0
2007-12-11 13:20:00,75.45,75.49,75.42,75.48,16600.0,28.8477,28.863,28.8362,28.8592,16600.0
2007-12-11 13:30:00,75.47,75.6,75.46,75.54,24100.0,28.8554,28.9051,28.8515,28.8821,24100.0
2007-12-11 13:40:00,75.53,75.7,75.49,75.67,57300.0,28.8783,28.9433,28.863,28.9318,57300.0
2007-12-11 13:50:00,75.7,75.7,75.56,75.64,37200.0,28.9433,28.9433,28.8898,28.9204,37200.0
2007-12-11 14:00:00,75.63,75.68,75.52,75.6,47400.0,28.9165,28.9357,28.8745,28.9051,47400.0
2007-12-11 14:10:00,75.56,75.75,74.95,75.13,115300.0,28.8898,28.9624,28.6565,28.7254,115300.0
2007-12-11 14:20:00,75.21,75.21,74.57,74.87,116900.0,28.7559,28.7559,28.5113,28.626,116900.0
2007-12-11 14:30:00,74.85,74.88,74.53,74.68,156700.0,28.6183,28.6298,28.496,28.5533,156700.0
2007-12-11 14:40:00,74.65,74.86,74.54,74.78,78800.0,28.5418,28.6221,28.4998,28.5915,78800.0
2007-12-11 14:50:00,74.78,74.88,74.62,74.66,38300.0,28.5915,28.6298,28.5304,28.5457,38300.0
2007-12-11 15:00:00,74.67,74.77,74.55,74.69,60000.0,28.5495,28.5877,28.5036,28.5571,60000.0
2007-12-11 15:10:00,74.7,74.73,74.53,74.53,62300.0,28.561,28.5724,28.496,28.496,62300.0
2007-12-11 15:20:00,74.54,74.58,74.37,74.56,133500.0,28.4998,28.5151,28.4348,28.5074,133500.0
2007-12-11 15:30:00,74.55,74.65,74.4,74.41,170600.0,28.5036,28.5418,28.4463,28.4501,170600.0
2007-12-11 15:40:00,74.41,74.48,74.28,74.38,175000.0,28.4501,28.4768,28.4004,28.4386,175000.0
2007-12-11 15:50:00,74.35,74.53,74.26,74.47,243400.0,28.4271,28.496,28.3927,28.473,243400.0
2007-12-12 09:30:00,76.4,76.5,76.22,76.37,138000.0,29.2109,29.2492,29.1421,29.1995,138000.0
2007-12-12 09:40:00,76.38,76.4,76.21,76.21,122700.0,29.2033,29.2109,29.1383,29.1383,122700.0
2007-12-12 09:50:00,76.23,76.27,75.91,76.0,163800.0,29.1459,29.1612,29.0236,29.058,163800.0
2007-12-12 10:00:00,76.0,76.01,75.89,75.9,110700.0,29.058,29.0618,29.0159,29.0198,110700.0
2007-12-12 10:10:00,75.91,76.02,75.83,75.86,111100.0,29.0236,29.0656,28.993,29.0045,111100.0
2007-12-12 10:20:00,75.86,76.02,75.86,75.91,81000.0,29.0045,29.0656,29.0045,29.0236,81000.0
2007-12-12 10:30:00,75.91,75.96,75.85,75.93,118000.0,29.0236,29.0427,29.0006,29.0312,118000.0
2007-12-12 10:40:00,75.91,76.26,75.91,76.02,132000.0,29.0236,29.1574,29.0236,29.0656,132000.0
2007-12-12 10:50:00,75.99,76.15,75.9,75.96,206400.0,29.0542,29.1154,29.0198,29.0427,206400.0
2007-12-12 11:00:00,75.97,76.08,75.94,76.02,132600.0,29.0465,29.0886,29.0351,29.0656,132600.0
2007-12-12 11:10:00,76.03,76.14,75.79,75.99,185900.0,29.0695,29.1115,28.9777,29.0542,185900.0
2007-12-12 11:20:00,75.98,76.33,75.98,76.33,203500.0,29.0504,29.1842,29.0504,29.1842,203500.0
2007-12-12 11:30:00,76.33,76.42,76.27,76.38,82400.0,29.1842,29.2186,29.1612,29.2033,82400.0
2007-12-12 11:40:00,76.37,76.39,76.28,76.35,49500.0,29.1995,29.2071,29.1651,29.1918,49500.0
2007-12-12 11:50:00,76.34,76.34,76.21,76.28,92700.0,29.188,29.188,29.1383,29.1651,92700.0
2007-12-12 12:00:00,76.29,76.29,76.1,76.1,73400.0,29.1689,29.1689,29.0962,29.0962,73400.0
2007-12-12 12:10:00,76.09,76.21,76.05,76.17,71700.0,29.0924,29.1383,29.0771,29.123,71700.0
2007-12-12 12:20:00,76.15,76.15,76.08,76.12,60100.0,29.1154,29.1154,29.0886,29.1039,60100.0
2007-12-12 12:30:00,76.08,76.11,75.96,75.98,43700.0,29.0886,29.1001,29.0427,29.0504,43700.0
2007-12-12 12:40:00,75.99,76.03,75.8,75.84,62800.0,29.0542,29.0695,28.9815,28.9968,62800.0
2007-12-12 12:50:00,75.84,75.92,75.81,75.91,53300.0,28.9968,29.0274,28.9854,29.0236,53300.0
2007-12-12 13:00:00,75.88,76.0,75.79,76.0,33600.0,29.0121,29.058,28.9777,29.058,33600.0
2007-12-12 13:10:00,76.0,76.15,76.0,76.11,53000.0,29.058,29.1154,29.058,29.1001,53000.0
2007-12-12 13:20:00,76.08,76.18,76.03,76.04,34200.0,29.0886,29.1268,29.0695,29.0733,34200.0
2007-12-12 13:30:00,76.06,76.18,75.98,76.16,51000.0,29.0809,29.1268,29.0504,29.1192,51000.0
2007-12-12 13:40:00,76.15,76.2,76.1,76.14,46300.0,29.1154,29.1345,29.0962,29.1115,46300.0
2007-12-12 13:50:00,76.13,76.15,76.03,76.05,98100.0,29.1077,29.1154,29.0695,29.0771,98100.0
2007-12-12 14:00:00,76.06,76.22,76.0,76.18,110300.0,29.0809,29.1421,29.058,29.1268,110300.0
2007-12-12 14:10:00,76.18,76.28,76.11,76.24,95000.0,29.1268,29.1651,29.1001,29.1498,95000.0
2007-12-12 14:20:00,76.25,76.25,75.97,76.02,77700.0,29.1536,29.1536,29.0465,29.0656,77700.0
2007-12-12 14:30:00,76.02,76.08,75.9,76.06,60400.0,29.0656,29.0886,29.0198,29.0809,60400.0
2007-12-12 14:40:00,76.06,76.06,75.96,76.04,57200.0,29.0809,29.0809,29.0427,29.0733,57200.0
2007-12-12 14:50:00,76.07,76.12,75.93,75.94,103800.0,29.0848,29.1039,29.0312,29.0351,103800.0
2007-12-12 15:00:00,75.93,75.94,75.65,75.82,183800.0,29.0312,29.0351,28.9242,28.9892,183800.0
2007-12-12 15:10:00,75.82,75.83,75.45,75.73,194900.0,28.9892,28.993,28.8477,28.9548,194900.0
2007-12-12 15:20:00,75.72,75.94,75.65,75.83,167400.0,28.9509,29.0351,28.9242,28.993,167400.0
2007-12-12 15:30:00,75.85,75.91,75.54,75.66,141700.0,29.0006,29.0236,28.8821,28.928,141700.0
2007-12-12 15:40:00,75.62,76.06,75.53,75.98,234800.0,28.9127,29.0809,28.8783,29.0504,234800.0
2007-12-12 15:50:00,75.98,76.16,75.88,76.06,279100.0,29.0504,29.1192,29.0121,29.0809,279100.0
2007-12-13 09:30:00,75.0,75.45,74.95,75.28,83900.0,28.6757,28.8477,28.6565,28.7827,83900.0
2007-12-13 09:40:00,75.3,75.35,74.97,74.99,121800.0,28.7904,28.8095,28.6642,28.6718,121800.0
2007-12-13 09:50:00,75.0,75.03,74.8,74.85,56800.0,28.6757,28.6871,28.5992,28.6183,56800.0
2007-12-13 10:00:00,74.85,74.97,74.71,74.96,140300.0,28.6183,28.6642,28.5648,28.6604,140300.0
2007-12-13 10:10:00,74.94,75.05,74.87,74.9,87100.0,28.6527,28.6948,28.626,28.6374,87100.0
2007-12-13 10:20:00,74.91,75.08,74.79,74.84,77400.0,28.6412,28.7062,28.5954,28.6145,77400.0
2007-12-13 10:30:00,74.83,74.89,74.75,74.88,104700.0,28.6107,28.6336,28.5801,28.6298,104700.0
2007-12-13 10:40:00,74.9,74.99,74.74,74.81,69100.0,28.6374,28.6718,28.5762,28.603,69100.0
2007-12-13 10:50:00,74.79,74.84,74.5,74.57,95000.0,28.5954,28.6145,28.4845,28.5113,95000.0
2007-12-13 11:00:00,74.55,74.68,74.32,74.52,73600.0,28.5036,28.5533,28.4157,28.4921,73600.0
2007-12-13 11:10:00,74.52,74.74,74.52,74.61,82700.0,28.4921,28.5762,28.4921,28.5265,82700.0
2007-12-13 11:20:00,74.61,74.61,74.4,74.47,61600.0,28.5265,28.5265,28.4463,28.473,61600.0
2007-12-13 11:30:00,74.45,74.6,74.33,74.39,79600.0,28.4654,28.5227,28.4195,28.4424,79600.0
2007-12-13 11:40:00,74.36,74.46,74.33,74.4,50800.0,28.431,28.4692,28.4195,28.4463,50800.0
2007-12-13 11:50:00,74.4,74.63,74.36,74.59,46500.0,28.4463,28.5342,28.431,28.5189,46500.0
2007-12-13 12:00:00,74.58,74.58,74.4,74.55,34100.0,28.5151,28.5151,28.4463,28.5036,34100.0
2007-12-13 12:10:00,74.55,74.61,74.52,74.58,18100.0,28.5036,28.5265,28.4921,28.5151,18100.0
2007-12-13 12:20:00,74.56,74.57,74.47,74.49,13800.0,28.5074,28.5113,28.473,28.4807,13800.0
2007-12-13 12:30:00,74.51,74.52,74.44,74.46,13800.0,28.4883,28.4921,28.4615,28.4692,13800.0
2007-12-13 12:40:00,74.44,74.51,74.35,74.41,79100.0,28.4615,28.4883,28.4271,28.4501,79100.0
2007-12-13 12:50:00,74.44,74.46,74.34,74.4,35500.0,28.4615,28.4692,28.4233,28.4463,35500.0
2007-12-13 13:00:00,74.4,74.48,74.38,74.48,45800.0,28.4463,28.4768,28.4386,28.4768,45800.0
2007-12-13 13:10:00,74.45,74.49,74.4,74.45,69600.0,28.4654,28.4807,28.4463,28.4654,69600.0
2007-12-13 13:20:00,74.44,74.61,74.38,74.58,33200.0,28.4615,28.5265,28.4386,28.5151,33200.0
2007-12-13 13:30:00,74.59,74.59,74.41,74.41,16500.0,28.5189,28.5189,28.4501,28.4501,16500.0
2007-12-13 13:40:00,74.39,74.54,74.35,74.52,23700.0,28.4424,28.4998,28.4271,28.4921,23700.0
2007-12-13 13:50:00,74.53,74.63,74.51,74.58,44000.0,28.496,28.5342,28.4883,28.5151,44000.0
2007-12-13 14:00:00,74.58,74.81,74.46,74.75,76400.0,28.5151,28.603,28.4692,28.5801,76400.0
2007-12-13 14:10:00,74.74,74.83,74.61,74.83,58000.0,28.5762,28.6107,28.5265,28.6107,58000.0
2007-12-13 14:20:00,74.84,74.97,74.67,74.75,149000.0,28.6145,28.6642,28.5495,28.5801,149000.0
2007-12-13 14:30:00,74.76,74.85,74.74,74.84,42400.0,28.5839,28.6183,28.5762,28.6145,42400.0
2007-12-13 14:40:00,74.83,74.83,74.68,74.75,53800.0,28.6107,28.6107,28.5533,28.5801,53800.0
2007-12-13 14:50:00,74.74,74.81,74.72,74.76,30800.0,28.5762,28.603,28.5686,28.5839,30800.0
2007-12-13 15:00:00,74.75,74.86,74.72,74.72,45500.0,28.5801,28.6221,28.5686,28.5686,45500.0
2007-12-13 15:10:00,74.71,74.77,74.52,74.75,54900.0,28.5648,28.5877,28.4921,28.5801,54900.0
2007-12-13 15:20:00,74.75,75.06,74.75,75.04,130600.0,28.5801,28.6986,28.5801,28.691,130600.0
2007-12-13 15:30:00,75.04,75.1,74.87,74.95,99200.0,28.691,28.7139,28.626,28.6565,99200.0
2007-12-13 15:40:00,74.95,75.13,74.92,75.0,125300.0,28.6565,28.7254,28.6451,28.6757,125300.0
2007-12-13 15:50:00,74.99,75.19,74.91,75.19,126300.0,28.6718,28.7483,28.6412,28.7483,126300.0
2007-12-14 09:30:00,74.73,74.73,74.34,74.4,68000.0,28.5724,28.5724,28.4233,28.4463,68000.0
2007-12-14 09:40:00,74.4,74.68,74.39,74.68,67300.0,28.4463,28.5533,28.4424,28.5533,67300.0
2007-12-14 09:50:00,74.7,74.82,74.62,74.63,78600.0,28.561,28.6068,28.5304,28.5342,78600.0
2007-12-14 10:00:00,74.62,74.9,74.59,74.88,97700.0,28.5304,28.6374,28.5189,28.6298,97700.0
2007-12-14 10:10:00,74.9,75.07,74.88,75.0,82900.0,28.6374,28.7024,28.6298,28.6757,82900.0
2007-12-14 10:20:00,75.0,75.08,74.92,75.08,118600.0,28.6757,28.7062,28.6451,28.7062,118600.0
2007-12-14 10:30:00,75.08,75.08,74.95,74.95,41800.0,28.7062,28.7062,28.6565,28.6565,41800.0
2007-12-14 10:40:00,74.95,75.04,74.84,74.97,54100.0,28.6565,28.691,28.6145,28.6642,54100.0
2007-12-14 10:50:00,75.0,75.0,74.81,74.88,38800.0,28.6757,28.6757,28.603,28.6298,38800.0
2007-12-14 11:00:00,74.9,74.99,74.88,74.93,46900.0,28.6374,28.6718,28.6298,28.6489,46900.0
2007-12-14 11:10:00,74.91,74.94,74.89,74.89,36200.0,28.6412,28.6527,28.6336,28.6336,36200.0
2007-12-14 11:20:00,74.91,75.04,74.87,74.88,50000.0,28.6412,28.691,28.626,28.6298,50000.0
2007-12-14 11:30:00,74.85,74.91,74.78,74.79,49800.0,28.6183,28.6412,28.5915,28.5954,49800.0
2007-12-14 11:40:00,74.79,74.83,74.61,74.62,25100.0,28.5954,28.6107,28.5265,28.5304,25100.0
2007-12-14 11:50:00,74.61,74.67,74.59,74.59,57700.0,28.5265,28.5495,28.5189,28.5189,57700.0
2007-12-14 12:00:00,74.6,74.72,74.59,74.68,22500.0,28.5227,28.5686,28.5189,28.5533,22500.0
2007-12-14 12:10:00,74.69,74.72,74.64,74.69,27000.0,28.5571,28.5686,28.538,28.5571,27000.0
2007-12-14 12:20:00,74.69,74.71,74.6,74.66,26100.0,28.5571,28.5648,28.5227,28.5457,26100.0
2007-12-14 12:30:00,74.65,74.68,74.46,74.5,133500.0,28.5418,28.5533,28.4692,28.4845,133500.0
2007-12-14 12:40:00,74.5,74.57,74.37,74.53,170000.0,28.4845,28.5113,28.4348,28.496,170000.0
2007-12-14 12:50:00,74.53,74.72,74.52,74.7,97900.0,28.496,28.5686,28.4921,28.561,97900.0
2007-12-14 13:00:00,74.69,74.78,74.67,74.78,78300.0,28.5571,28.5915,28.5495,28.5915,78300.0
2007-12-14 13:10:00,74.76,74.78,74.65,74.68,55800.0,28.5839,28.5915,28.5418,28.5533,55800.0
2007-12-14 13:20:00,74.69,74.82,74.62,74.78,75000.0,28.5571,28.6068,28.5304,28.5915,75000.0
2007-12-14 13:30:00,74.77,74.79,74.71,74.75,17100.0,28.5877,28.5954,28.5648,28.5801,17100.0
2007-12-14 13:40:00,74.73,74.74,74.56,74.63,41200.0,28.5724,28.5762,28.5074,28.5342,41200.0
2007-12-14 13:50:00,74.64,74.64,74.52,74.56,10400.0,28.538,28.538,28.4921,28.5074,10400.0
2007-12-14 14:00:00,74.54,74.54,74.36,74.41,33200.0,28.4998,28.4998,28.431,28.4501,33200.0
2007-12-14 14:10:00,74.4,74.49,74.4,74.41,31800.0,28.4463,28.4807,28.4463,28.4501,31800.0
2007-12-14 14:20:00,74.41,74.46,74.37,74.37,37600.0,28.4501,28.4692,28.4348,28.4348,37600.0
2007-12-14 14:30:00,74.37,74.43,74.34,74.42,60700.0,28.4348,28.4577,28.4233,28.4539,60700.0
2007-12-14 14:40:00,74.41,74.47,74.36,74.37,56400.0,28.4501,28.473,28.431,28.4348,56400.0
2007-12-14 14:50:00,74.37,74.38,74.13,74.13,90800.0,28.4348,28.4386,28.343,28.343,90800.0
2007-12-14 15:00:00,74.13,74.24,74.12,74.2,107000.0,28.343,28.3851,28.3392,28.3698,107000.0
2007-12-14 15:10:00,74.17,74.23,74.02,74.07,140900.0,28.3583,28.3813,28.301,28.3201,140900.0
2007-12-14 15:20:00,74.07,74.24,74.04,74.18,106700.0,28.3201,28.3851,28.3086,28.3621,106700.0
2007-12-14 15:30:00,74.16,74.42,74.16,74.33,121600.0,28.3545,28.4539,28.3545,28.4195,121600.0
2007-12-14 15:40:00,74.33,74.39,74.21,74.22,164700.0,28.4195,28.4424,28.3736,28.3774,164700.0
2007-12-14 15:50:00,74.22,74.36,74.1,74.19,207100.0,28.3774,28.431,28.3315,28.366,207100.0
2007-12-17 09:30:00,73.83,73.84,73.62,73.64,52600.0,28.2283,28.2321,28.148,28.1557,52600.0
2007-12-17 09:40:00,73.63,73.7,73.48,73.53,59700.0,28.1518,28.1786,28.0945,28.1136,59700.0
2007-12-17 09:50:00,73.52,73.53,73.39,73.5,102000.0,28.1098,28.1136,28.0601,28.1021,102000.0
2007-12-17 10:00:00,73.49,73.71,73.49,73.5,64600.0,28.0983,28.1824,28.0983,28.1021,64600.0
2007-12-17 10:10:00,73.49,73.63,73.46,73.58,91200.0,28.0983,28.1518,28.0869,28.1327,91200.0
2007-12-17 10:20:00,73.59,73.61,73.46,73.47,41900.0,28.1366,28.1442,28.0869,28.0907,41900.0
2007-12-17 10:30:00,73.48,73.56,73.39,73.52,31400.0,28.0945,28.1251,28.0601,28.1098,31400.0
2007-12-17 10:40:00,73.51,73.61,73.39,73.56,102700.0,28.106,28.1442,28.0601,28.1251,102700.0
2007-12-17 10:50:00,73.57,73.73,73.54,73.72,46000.0,28.1289,28.1901,28.1174,28.1863,46000.0
2007-12-17 11:00:00,73.73,73.88,73.73,73.8,40600.0,28.1901,28.2474,28.1901,28.2168,40600.0
2007-12-17 11:10:00,73.81,73.81,73.62,73.65,35400.0,28.2207,28.2207,28.148,28.1595,35400.0
2007-12-17 11:20:00,73.63,73.63,73.36,73.38,123000.0,28.1518,28.1518,28.0486,28.0563,123000.0
2007-12-17 11:30:00,73.37,73.48,73.36,73.39,60100.0,28.0524,28.0945,28.0486,28.0601,60100.0
2007-12-17 11:40:00,73.39,73.42,73.36,73.39,19100.0,28.0601,28.0716,28.0486,28.0601,19100.0
2007-12-17 11:50:00,73.38,73.44,73.36,73.41,37800.0,28.0563,28.0792,28.0486,28.0677,37800.0
2007-12-17 12:00:00,73.42,73.48,73.39,73.45,20600.0,28.0716,28.0945,28.0601,28.083,20600.0
2007-12-17 12:10:00,73.45,73.79,73.44,73.51,250700.0,28.083,28.213,28.0792,28.106,250700.0
2007-12-17 12:20:00,73.5,73.56,73.37,73.4,55200.0,28.1021,28.1251,28.0524,28.0639,55200.0
2007-12-17 12:30:00,73.38,73.43,73.38,73.43,12300.0,28.0563,28.0754,28.0563,28.0754,12300.0
2007-12-17 12:40:00,73.43,73.47,73.4,73.46,16300.0,28.0754,28.0907,28.0639,28.0869,16300.0
2007-12-17 12:50:00,73.46,73.58,73.39,73.49,52900.0,28.0869,28.1327,28.0601,28.0983,52900.0
2007-12-17 13:00:00,73.49,73.49,73.36,73.44,43100.0,28.0983,28.0983,28.0486,28.0792,43100.0
2007-12-17 13:10:00,73.44,73.47,73.18,73.19,81200.0,28.0792,28.0907,27.9798,27.9836,81200.0
2007-12-17 13:20:00,73.2,73.34,73.2,73.27,120000.0,27.9874,28.041,27.9874,28.0142,120000.0
2007-12-17 13:30:00,73.27,73.35,73.25,73.26,21300.0,28.0142,28.0448,28.0066,28.0104,21300.0
2007-12-17 13:40:00,73.25,73.28,73.15,73.2,58700.0,28.0066,28.018,27.9683,27.9874,58700.0
2007-12-17 13:50:00,73.2,73.26,73.12,73.13,95100.0,27.9874,28.0104,27.9569,27.9607,95100.0
2007-12-17 14:00:00,73.12,73.2,73.1,73.13,37800.0,27.9569,27.9874,27.9492,27.9607,37800.0
2007-12-17 14:10:00,73.13,73.19,73.07,73.07,42800.0,27.9607,27.9836,27.9377,27.9377,42800.0
2007-12-17 14:20:00,73.08,73.33,73.07,73.32,31200.0,27.9416,28.0371,27.9377,28.0333,31200.0
2007-12-17 14:30:00,73.33,73.47,73.32,73.4,37200.0,28.0371,28.0907,28.0333,28.0639,37200.0
2007-12-17 14:40:00,73.4,73.4,73.32,73.35,19500.0,28.0639,28.0639,28.0333,28.0448,19500.0
2007-12-17 14:50:00,73.38,73.39,73.15,73.2,52300.0,28.0563,28.0601,27.9683,27.9874,52300.0
2007-12-17 15:00:00,73.22,73.26,73.14,73.2,50000.0,27.9951,28.0104,27.9645,27.9874,50000.0
2007-12-17 15:10:00,73.2,73.33,73.2,73.28,43000.0,27.9874,28.0371,27.9874,28.018,43000.0
2007-12-17 15:20:00,73.29,73.3,73.17,73.24,80900.0,28.0219,28.0257,27.976,28.0027,80900.0
2007-12-17 15:30:00,73.23,73.48,73.21,73.47,86000.0,27.9989,28.0945,27.9913,28.0907,86000.0
2007-12-17 15:40:00,73.46,73.48,73.22,73.22,70600.0,28.0869,28.0945,27.9951,27.9951,70600.0
2007-12-17 15:50:00,73.22,73.38,73.18,73.31,136600.0,27.9951,28.0563,27.9798,28.0295,136600.0
2007-12-18 09:30:00,73.89,73.97,73.82,73.94,94900.0,28.2513,28.2818,28.2245,28.2704,94900.0
2007-12-18 09:40:00,73.93,74.0,73.9,73.99,76800.0,28.2666,28.2933,28.2551,28.2895,76800.0
2007-12-18 09:50:00,74.0,74.12,73.97,74.09,55000.0,28.2933,28.3392,28.2818,28.3277,55000.0
2007-12-18 10:00:00,74.08,74.22,74.06,74.2,98800.0,28.3239,28.3774,28.3163,28.3698,98800.0
2007-12-18 10:10:00,74.2,74.22,73.83,73.91,69300.0,28.3698,28.3774,28.2283,28.2589,69300.0
2007-12-18 10:20:00,73.91,73.99,73.9,73.9,65000.0,28.2589,28.2895,28.2551,28.2551,65000.0
2007-12-18 10:30:00,73.91,73.91,73.53,73.55,69600.0,28.2589,28.2589,28.1136,28.1213,69600.0
2007-12-18 10:40:00,73.57,73.67,73.44,73.64,40700.0,28.1289,28.1671,28.0792,28.1557,40700.0
2007-12-18 10:50:00,73.64,73.81,73.57,73.81,39400.0,28.1557,28.2207,28.1289,28.2207,39400.0
2007-12-18 11:00:00,73.81,73.88,73.69,73.87,52000.0,28.2207,28.2474,28.1748,28.2436,52000.0
2007-12-18 11:10:00,73.88,73.89,73.79,73.87,74200.0,28.2474,28.2513,28.213,28.2436,74200.0
2007-12-18 11:20:00,73.87,73.9,73.44,73.44,50000.0,28.2436,28.2551,28.0792,28.0792,50000.0
2007-12-18 11:30:00,73.42,73.51,73.2,73.25,99000.0,28.0716,28.106,27.9874,28.0066,99000.0
2007-12-18 11:40:00,73.27,73.33,72.88,72.9,37400.0,28.0142,28.0371,27.8651,27.8727,37400.0
2007-12-18 11:50:00,72.9,72.91,72.63,72.68,58800.0,27.8727,27.8766,27.7695,27.7886,58800.0
2007-12-18 12:00:00,72.68,72.89,72.58,72.88,48700.0,27.7886,27.8689,27.7504,27.8651,48700.0
2007-12-18 12:10:00,72.87,72.87,72.72,72.77,26200.0,27.8613,27.8613,27.8039,27.823,26200.0
2007-12-18 12:20:00,72.79,72.92,72.75,72.81,34500.0,27.8307,27.8804,27.8154,27.8383,34500.0
2007-12-18 12:30:00,72.8,72.94,72.71,72.88,38900.0,27.8345,27.888,27.8001,27.8651,38900.0
2007-12-18 12:40:00,72.88,73.12,72.88,73.06,25100.0,27.8651,27.9569,27.8651,27.9339,25100.0
2007-12-18 12:50:00,73.08,73.1,72.98,72.99,21500.0,27.9416,27.9492,27.9033,27.9071,21500.0
2007-12-18 13:00:00,72.97,73.01,72.85,73.0,15300.0,27.8995,27.9148,27.8536,27.911,15300.0
2007-12-18 13:10:00,72.97,73.01,72.93,72.99,7600.0,27.8995,27.9148,27.8842,27.9071,7600.0
2007-12-18 13:20:00,73.0,73.23,72.99,73.11,22900.0,27.911,27.9989,27.9071,27.953,22900.0
2007-12-18 13:30:00,73.11,73.25,73.08,73.19,25900.0,27.953,28.0066,27.9416,27.9836,25900.0
2007-12-18 13:40:00,73.21,73.26,73.11,73.24,21900.0,27.9913,28.0104,27.953,28.0027,21900.0
2007-12-18 13:50:00,73.24,73.25,73.11,73.16,18300.0,28.0027,28.0066,27.953,27.9721,18300.0
2007-12-18 14:00:00,73.15,73.52,73.15,73.47,56400.0,27.9683,28.1098,27.9683,28.0907,56400.0
2007-12-18 14:10:00,73.45,73.71,73.45,73.71,40800.0,28.083,28.1824,28.083,28.1824,40800.0
2007-12-18 14:20:00,73.69,73.73,73.47,73.54,34600.0,28.1748,28.1901,28.0907,28.1174,34600.0
2007-12-18 14:30:00,73.55,73.66,73.45,73.47,29700.0,28.1213,28.1633,28.083,28.0907,29700.0
2007-12-18 14:40:00,73.44,73.52,73.38,73.45,59600.0,28.0792,28.1098,28.0563,28.083,59600.0
2007-12-18 14:50:00,73.46,73.47,73.39,73.45,24000.0,28.0869,28.0907,28.0601,28.083,24000.0
2007-12-18 15:00:00,73.44,73.55,73.42,73.5,29600.0,28.0792,28.1213,28.0716,28.1021,29600.0
2007-12-18 15:10:00,73.51,73.61,73.48,73.6,55000.0,28.106,28.1442,28.0945,28.1404,55000.0
2007-12-18 15:20:00,73.57,73.59,73.4,73.41,43100.0,28.1289,28.1366,28.0639,28.0677,43100.0
2007-12-18 15:30:00,73.42,73.69,73.38,73.69,55800.0,28.0716,28.1748,28.0563,28.1748,55800.0
2007-12-18 15:40:00,73.69,73.72,73.52,73.52,62000.0,28.1748,28.1863,28.1098,28.1098,62000.0
2007-12-18 15:50:00,73.52,73.53,73.38,73.41,127600.0,28.1098,28.1136,28.0563,28.0677,127600.0
2007-12-19 09:30:00,72.8,72.82,72.7,72.71,208400.0,27.8345,27.8422,27.7963,27.8001,208400.0
2007-12-19 09:40:00,72.72,73.02,72.72,72.99,155600.0,27.8039,27.9186,27.8039,27.9071,155600.0
2007-12-19 09:50:00,72.98,73.1,72.97,73.1,94600.0,27.9033,27.9492,27.8995,27.9492,94600.0
2007-12-19 10:00:00,73.1,73.27,73.08,73.22,75800.0,27.9492,28.0142,27.9416,27.9951,75800.0
2007-12-19 10:10:00,73.22,73.22,73.05,73.14,65300.0,27.9951,27.9951,27.9301,27.9645,65300.0
2007-12-19 10:20:00,73.14,73.36,73.13,73.13,73400.0,27.9645,28.0486,27.9607,27.9607,73400.0
2007-12-19 10:30:00,73.14,73.32,73.0,73.04,194300.0,27.9645,28.0333,27.911,27.9263,194300.0
2007-12-19 10:40:00,73.02,73.12,72.91,73.01,68600.0,27.9186,27.9569,27.8766,27.9148,68600.0
2007-12-19 10:50:00,73.01,73.07,72.85,72.85,45600.0,27.9148,27.9377,27.8536,27.8536,45600.0
2007-12-19 11:00:00,72.83,72.83,72.63,72.68,62700.0,27.846,27.846,27.7695,27.7886,62700.0
2007-12-19 11:10:00,72.66,72.67,72.37,72.37,68600.0,27.781,27.7848,27.6701,27.6701,68600.0
2007-12-19 11:20:00,72.36,72.39,72.15,72.24,106900.0,27.6663,27.6777,27.586,27.6204,106900.0
2007-12-19 11:30:00,72.25,72.4,72.1,72.4,105500.0,27.6242,27.6816,27.5669,27.6816,105500.0
2007-12-19 11:40:00,72.42,72.49,72.32,72.39,54000.0,27.6892,27.716,27.651,27.6777,54000.0
2007-12-19 11:50:00,72.4,72.41,72.11,72.16,37000.0,27.6816,27.6854,27.5707,27.5898,37000.0
2007-12-19 12:00:00,72.16,72.49,72.15,72.49,38100.0,27.5898,27.716,27.586,27.716,38100.0
2007-12-19 12:10:00,72.5,72.59,72.36,72.37,24900.0,27.7198,27.7542,27.6663,27.6701,24900.0
2007-12-19 12:20:00,72.37,72.56,72.34,72.56,24200.0,27.6701,27.7427,27.6586,27.7427,24200.0
2007-12-19 12:30:00,72.56,72.56,72.43,72.49,17400.0,27.7427,27.7427,27.693,27.716,17400.0
2007-12-19 12:40:00,72.51,72.51,72.36,72.5,24200.0,27.7236,27.7236,27.6663,27.7198,24200.0
2007-12-19 12:50:00,72.51,72.61,72.5,72.61,35200.0,27.7236,27.7619,27.7198,27.7619,35200.0
2007-12-19 13:00:00,72.59,72.63,72.47,72.59,50800.0,27.7542,27.7695,27.7083,27.7542,50800.0
2007-12-19 13:10:00,72.58,72.61,72.51,72.59,15600.0,27.7504,27.7619,27.7236,27.7542,15600.0
2007-12-19 13:20:00,72.59,72.59,72.48,72.5,35800.0,27.7542,27.7542,27.7122,27.7198,35800.0
2007-12-19 13:30:00,72.52,72.63,72.45,72.62,26900.0,27.7274,27.7695,27.7007,27.7657,26900.0
2007-12-19 13:40:00,72.63,72.65,72.37,72.5,32200.0,27.7695,27.7772,27.6701,27.7198,32200.0
2007-12-19 13:50:00,72.5,72.67,72.41,72.67,50300.0,27.7198,27.7848,27.6854,27.7848,50300.0
2007-12-19 14:00:00,72.67,72.79,72.61,72.61,29500.0,27.7848,27.8307,27.7619,27.7619,29500.0
2007-12-19 14:10:00,72.61,72.85,72.53,72.8,54400.0,27.7619,27.8536,27.7313,27.8345,54400.0
2007-12-19 14:20:00,72.77,72.92,72.73,72.9,43200.0,27.823,27.8804,27.8077,27.8727,43200.0
2007-12-19 14:30:00,72.87,72.94,72.79,72.82,31900.0,27.8613,27.888,27.8307,27.8422,31900.0
2007-12-19 14:40:00,72.82,72.95,72.81,72.94,28500.0,27.8422,27.8919,27.8383,27.888,28500.0
2007-12-19 14:50:00,72.95,73.0,72.77,72.79,57600.0,27.8919,27.911,27.823,27.8307,57600.0
2007-12-19 15:00:00,72.8,72.95,72.77,72.85,68300.0,27.8345,27.8919,27.823,27.8536,68300.0
2007-12-19 15:10:00,72.85,72.94,72.81,72.92,57800.0,27.8536,27.888,27.8383,27.8804,57800.0
2007-12-19 15:20:00,72.92,72.92,72.73,72.83,96800.0,27.8804,27.8804,27.8077,27.846,96800.0
2007-12-19 15:30:00,72.84,72.89,72.76,72.89,133800.0,27.8498,27.8689,27.8192,27.8689,133800.0
2007-12-19 15:40:00,72.88,72.88,72.71,72.77,183800.0,27.8651,27.8651,27.8001,27.823,183800.0
2007-12-19 15:50:00,72.77,72.82,72.54,72.57,204100.0,27.823,27.8422,27.7351,27.7466,204100.0
2007-12-20 09:30:00,72.55,72.64,72.5,72.63,101000.0,27.7389,27.7733,27.7198,27.7695,101000.0
2007-12-20 09:40:00,72.63,72.75,72.55,72.71,53000.0,27.7695,27.8154,27.7389,27.8001,53000.0
2007-12-20 09:50:00,72.69,72.73,72.57,72.58,69000.0,27.7924,27.8077,27.7466,27.7504,69000.0
2007-12-20 10:00:00,72.58,72.64,72.45,72.58,81300.0,27.7504,27.7733,27.7007,27.7504,81300.0
2007-12-20 10:10:00,72.58,72.58,72.4,72.42,40300.0,27.7504,27.7504,27.6816,27.6892,40300.0
2007-12-20 10:20:00,72.41,72.52,72.41,72.43,33200.0,27.6854,27.7274,27.6854,27.693,33200.0
2007-12-20 10:30:00,72.42,72.52,72.35,72.44,28700.0,27.6892,27.7274,27.6625,27.6969,28700.0
2007-12-20 10:40:00,72.44,72.5,72.42,72.46,45500.0,27.6969,27.7198,27.6892,27.7045,45500.0
2007-12-20 10:50:00,72.45,72.46,72.3,72.34,67300.0,27.7007,27.7045,27.6433,27.6586,67300.0
2007-12-20 11:00:00,72.33,72.33,72.23,72.32,70200.0,27.6548,27.6548,27.6166,27.651,70200.0
2007-12-20 11:10:00,72.32,72.39,72.31,72.32,39700.0,27.651,27.6777,27.6472,27.651,39700.0
2007-12-20 11:20:00,72.32,72.66,72.27,72.62,113700.0,27.651,27.781,27.6319,27.7657,113700.0
2007-12-20 11:30:00,72.61,72.63,72.52,72.62,42800.0,27.7619,27.7695,27.7274,27.7657,42800.0
2007-12-20 11:40:00,72.61,72.68,72.52,72.53,24400.0,27.7619,27.7886,27.7274,27.7313,24400.0
2007-12-20 11:50:00,72.52,72.66,72.52,72.65,14000.0,27.7274,27.781,27.7274,27.7772,14000.0
2007-12-20 12:00:00,72.63,72.63,72.54,72.55,82200.0,27.7695,27.7695,27.7351,27.7389,82200.0
2007-12-20 12:10:00,72.56,72.62,72.5,72.59,84500.0,27.7427,27.7657,27.7198,27.7542,84500.0
2007-12-20 12:20:00,72.59,72.65,72.53,72.61,46600.0,27.7542,27.7772,27.7313,27.7619,46600.0
2007-12-20 12:30:00,72.61,72.62,72.52,72.56,42400.0,27.7619,27.7657,27.7274,27.7427,42400.0
2007-12-20 12:40:00,72.58,72.58,72.47,72.53,29800.0,27.7504,27.7504,27.7083,27.7313,29800.0
2007-12-20 12:50:00,72.52,72.58,72.52,72.53,28200.0,27.7274,27.7504,27.7274,27.7313,28200.0
2007-12-20 13:00:00,72.55,72.58,72.54,72.54,36200.0,27.7389,27.7504,27.7351,27.7351,36200.0
2007-12-20 13:10:00,72.56,72.58,72.51,72.52,29100.0,27.7427,27.7504,27.7236,27.7274,29100.0
2007-12-20 13:20:00,72.51,72.71,72.51,72.56,52900.0,27.7236,27.8001,27.7236,27.7427,52900.0
2007-12-20 13:30:00,72.56,72.6,72.54,72.57,22000.0,27.7427,27.758,27.7351,27.7466,22000.0
2007-12-20 13:40:00,72.55,72.59,72.5,72.55,32500.0,27.7389,27.7542,27.7198,27.7389,32500.0
2007-12-20 13:50:00,72.54,72.64,72.49,72.57,55200.0,27.7351,27.7733,27.716,27.7466,55200.0
2007-12-20 14:00:00,72.59,72.62,72.55,72.56,38000.0,27.7542,27.7657,27.7389,27.7427,38000.0
2007-12-20 14:10:00,72.56,72.65,72.54,72.65,70200.0,27.7427,27.7772,27.7351,27.7772,70200.0
2007-12-20 14:20:00,72.66,72.67,72.6,72.66,36600.0,27.781,27.7848,27.758,27.781,36600.0
2007-12-20 14:30:00,72.64,72.74,72.63,72.74,49600.0,27.7733,27.8116,27.7695,27.8116,49600.0
2007-12-20 14:40:00,72.72,72.74,72.61,72.61,38600.0,27.8039,27.8116,27.7619,27.7619,38600.0
2007-12-20 14:50:00,72.6,72.63,72.54,72.58,56000.0,27.758,27.7695,27.7351,27.7504,56000.0
2007-12-20 15:00:00,72.57,72.57,72.48,72.54,55100.0,27.7466,27.7466,27.7122,27.7351,55100.0
2007-12-20 15:10:00,72.56,72.68,72.56,72.57,32700.0,27.7427,27.7886,27.7427,27.7466,32700.0
2007-12-20 15:20:00,72.56,72.63,72.51,72.54,50600.0,27.7427,27.7695,27.7236,27.7351,50600.0
2007-12-20 15:30:00,72.56,72.57,72.46,72.55,61500.0,27.7427,27.7466,27.7045,27.7389,61500.0
2007-12-20 15:40:00,72.55,72.69,72.53,72.68,106600.0,27.7389,27.7924,27.7313,27.7886,106600.0
2007-12-20 15:50:00,72.68,72.72,72.65,72.69,118000.0,27.7886,27.8039,27.7772,27.7924,118000.0
2007-12-21 09:30:00,73.57,73.71,73.57,73.6,157500.0,28.1289,28.1824,28.1289,28.1404,157500.0
2007-12-21 09:40:00,73.61,73.62,73.52,73.57,57500.0,28.1442,28.148,28.1098,28.1289,57500.0
2007-12-21 09:50:00,73.56,73.59,73.49,73.57,42100.0,28.1251,28.1366,28.0983,28.1289,42100.0
2007-12-21 10:00:00,73.58,73.71,73.57,73.71,106900.0,28.1327,28.1824,28.1289,28.1824,106900.0
2007-12-21 10:10:00,73.7,73.92,73.69,73.86,94500.0,28.1786,28.2627,28.1748,28.2398,94500.0
2007-12-21 10:20:00,73.88,73.9,73.81,73.87,51300.0,28.2474,28.2551,28.2207,28.2436,51300.0
2007-12-21 10:30:00,73.85,73.88,73.82,73.87,20500.0,28.236,28.2474,28.2245,28.2436,20500.0
2007-12-21 10:40:00,73.87,73.88,73.74,73.74,50900.0,28.2436,28.2474,28.1939,28.1939,50900.0
2007-12-21 10:50:00,73.75,73.78,73.69,73.7,29300.0,28.1977,28.2092,28.1748,28.1786,29300.0
2007-12-21 11:00:00,73.68,73.76,73.64,73.75,54800.0,28.171,28.2016,28.1557,28.1977,54800.0
2007-12-21 11:10:00,73.75,73.76,73.52,73.57,136600.0,28.1977,28.2016,28.1098,28.1289,136600.0
2007-12-21 11:20:00,73.58,73.62,73.52,73.52,25300.0,28.1327,28.148,28.1098,28.1098,25300.0
2007-12-21 11:30:00,73.51,73.51,73.26,73.26,66200.0,28.106,28.106,28.0104,28.0104,66200.0
2007-12-21 11:40:00,73.27,73.31,73.26,73.3,16200.0,28.0142,28.0295,28.0104,28.0257,16200.0
2007-12-21 11:50:00,73.31,73.33,73.26,73.29,32300.0,28.0295,28.0371,28.0104,28.0219,32300.0
2007-12-21 12:00:00,73.3,73.34,73.28,73.31,28000.0,28.0257,28.041,28.018,28.0295,28000.0
2007-12-21 12:10:00,73.31,73.31,73.27,73.29,7700.0,28.0295,28.0295,28.0142,28.0219,7700.0
2007-12-21 12:20:00,73.28,73.31,73.26,73.27,17700.0,28.018,28.0295,28.0104,28.0142,17700.0
2007-12-21 12:30:00,73.27,73.35,73.27,73.35,19100.0,28.0142,28.0448,28.0142,28.0448,19100.0
2007-12-21 12:40:00,73.35,73.42,73.27,73.3,246500.0,28.0448,28.0716,28.0142,28.0257,246500.0
2007-12-21 12:50:00,73.29,73.29,73.2,73.24,20100.0,28.0219,28.0219,27.9874,28.0027,20100.0
2007-12-21 13:00:00,73.26,73.27,73.17,73.22,21200.0,28.0104,28.0142,27.976,27.9951,21200.0
2007-12-21 13:10:00,73.23,73.24,73.17,73.24,14700.0,27.9989,28.0027,27.976,28.0027,14700.0
2007-12-21 13:20:00,73.24,73.29,73.24,73.25,8700.0,28.0027,28.0219,28.0027,28.0066,8700.0
2007-12-21 13:30:00,73.26,73.32,73.24,73.24,29300.0,28.0104,28.0333,28.0027,28.0027,29300.0
2007-12-21 13:40:00,73.26,73.33,73.24,73.26,118000.0,28.0104,28.0371,28.0027,28.0104,118000.0
2007-12-21 13:50:00,73.31,73.39,73.28,73.37,31800.0,28.0295,28.0601,28.018,28.0524,31800.0
2007-12-21 14:00:00,73.39,73.42,73.35,73.4,91700.0,28.0601,28.0716,28.0448,28.0639,91700.0
2007-12-21 14:10:00,73.41,73.43,73.36,73.38,54900.0,28.0677,28.0754,28.0486,28.0563,54900.0
2007-12-21 14:20:00,73.39,73.41,73.35,73.35,56600.0,28.0601,28.0677,28.0448,28.0448,56600.0
2007-12-21 14:30:00,73.35,73.36,73.32,73.32,44300.0,28.0448,28.0486,28.0333,28.0333,44300.0
2007-12-21 14:40:00,73.33,73.34,73.26,73.31,91400.0,28.0371,28.041,28.0104,28.0295,91400.0
2007-12-21 14:50:00,73.31,73.36,73.29,73.31,95800.0,28.0295,28.0486,28.0219,28.0295,95800.0
2007-12-21 15:00:00,73.32,73.33,73.28,73.3,50000.0,28.0333,28.0371,28.018,28.0257,50000.0
2007-12-21 15:10:00,73.3,73.32,73.27,73.29,76300.0,28.0257,28.0333,28.0142,28.0219,76300.0
2007-12-21 15:20:00,73.3,73.33,73.25,73.29,134400.0,28.0257,28.0371,28.0066,28.0219,134400.0
2007-12-21 15:30:00,73.29,73.35,73.26,73.31,131400.0,28.0219,28.0448,28.0104,28.0295,131400.0
2007-12-21 15:40:00,73.3,73.3,73.17,73.25,121200.0,28.0257,28.0257,27.976,28.0066,121200.0
2007-12-21 15:50:00,73.25,73.31,73.21,73.28,218900.0,28.0066,28.0295,27.9913,28.018,218900.0
2007-12-24 09:30:00,73.09,73.09,72.68,72.84,142200.0,27.9454,27.9454,27.7886,27.8498,142200.0
2007-12-24 09:40:00,72.87,73.05,72.82,73.01,32700.0,27.8613,27.9301,27.8422,27.9148,32700.0
2007-12-24 09:50:00,73.01,73.28,73.01,73.27,24000.0,27.9148,28.018,27.9148,28.0142,24000.0
2007-12-24 10:00:00,73.29,73.46,73.28,73.39,59800.0,28.0219,28.0869,28.018,28.0601,59800.0
2007-12-24 10:10:00,73.4,73.41,73.27,73.32,32900.0,28.0639,28.0677,28.0142,28.0333,32900.0
2007-12-24 10:20:00,73.32,73.47,73.31,73.35,40400.0,28.0333,28.0907,28.0295,28.0448,40400.0
2007-12-24 10:30:00,73.35,73.36,73.25,73.25,24400.0,28.0448,28.0486,28.0066,28.0066,24400.0
2007-12-24 10:40:00,73.24,73.25,73.05,73.09,39300.0,28.0027,28.0066,27.9301,27.9454,39300.0
2007-12-24 10:50:00,73.09,73.16,73.07,73.14,20800.0,27.9454,27.9721,27.9377,27.9645,20800.0
2007-12-24 11:00:00,73.15,73.15,73.14,73.15,10600.0,27.9683,27.9683,27.9645,27.9683,10600.0
2007-12-24 11:10:00,73.15,73.16,73.11,73.16,31300.0,27.9683,27.9721,27.953,27.9721,31300.0
2007-12-24 11:20:00,73.16,73.23,73.04,73.23,54200.0,27.9721,27.9989,27.9263,27.9989,54200.0
2007-12-24 11:30:00,73.23,73.29,73.22,73.24,17500.0,27.9989,28.0219,27.9951,28.0027,17500.0
2007-12-24 11:40:00,73.23,73.3,73.23,73.29,20900.0,27.9989,28.0257,27.9989,28.0219,20900.0
2007-12-24 11:50:00,73.29,73.34,73.25,73.25,29000.0,28.0219,28.041,28.0066,28.0066,29000.0
2007-12-24 12:00:00,73.26,73.34,73.21,73.31,17000.0,28.0104,28.041,27.9913,28.0295,17000.0
2007-12-24 12:10:00,73.31,73.31,73.24,73.27,23500.0,28.0295,28.0295,28.0027,28.0142,23500.0
2007-12-24 12:20:00,73.26,73.33,73.24,73.33,25900.0,28.0104,28.0371,28.0027,28.0371,25900.0
2007-12-24 12:30:00,73.31,73.31,73.2,73.2,11700.0,28.0295,28.0295,27.9874,27.9874,11700.0
2007-12-24 12:40:00,73.19,73.35,73.11,73.34,52600.0,27.9836,28.0448,27.953,28.041,52600.0
2007-12-24 12:50:00,73.34,73.4,73.3,73.33,54300.0,28.041,28.0639,28.0257,28.0371,54300.0
2007-12-24 13:00:00,73.39,73.44,73.39,73.44,1100.0,28.0601,28.0792,28.0601,28.0792,1100.0
2007-12-24 13:10:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:20:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:40:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 13:50:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:00:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:10:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:20:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:40:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:50:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:00:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:10:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:20:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:40:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:50:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-26 09:30:00,72.43,73.6,72.43,73.32,69600.0,27.693,28.1404,27.693,28.0333,69600.0
2007-12-26 09:40:00,73.32,73.39,73.22,73.39,31800.0,28.0333,28.0601,27.9951,28.0601,31800.0
2007-12-26 09:50:00,73.35,73.38,73.27,73.35,26400.0,28.0448,28.0563,28.0142,28.0448,26400.0
2007-12-26 10:00:00,73.33,73.35,73.31,73.34,15200.0,28.0371,28.0448,28.0295,28.041,15200.0
2007-12-26 10:10:00,73.31,73.34,73.29,73.31,17400.0,28.0295,28.041,28.0219,28.0295,17400.0
2007-12-26 10:20:00,73.31,73.39,73.31,73.39,13400.0,28.0295,28.0601,28.0295,28.0601,13400.0
2007-12-26 10:30:00,73.39,73.47,73.39,73.45,22800.0,28.0601,28.0907,28.0601,28.083,22800.0
2007-12-26 10:40:00,73.42,73.5,73.36,73.45,26300.0,28.0716,28.1021,28.0486,28.083,26300.0
2007-12-26 10:50:00,73.46,73.5,73.42,73.42,20100.0,28.0869,28.1021,28.0716,28.0716,20100.0
2007-12-26 11:00:00,73.42,73.46,73.41,73.46,20900.0,28.0716,28.0869,28.0677,28.0869,20900.0
2007-12-26 11:10:00,73.45,73.52,73.45,73.51,18900.0,28.083,28.1098,28.083,28.106,18900.0
2007-12-26 11:20:00,73.5,73.5,73.44,73.45,10600.0,28.1021,28.1021,28.0792,28.083,10600.0
2007-12-26 11:30:00,73.44,73.49,73.4,73.48,15200.0,28.0792,28.0983,28.0639,28.0945,15200.0
2007-12-26 11:40:00,73.48,73.59,73.48,73.57,19400.0,28.0945,28.1366,28.0945,28.1289,19400.0
2007-12-26 11:50:00,73.56,73.64,73.56,73.6,27100.0,28.1251,28.1557,28.1251,28.1404,27100.0
2007-12-26 12:00:00,73.61,73.64,73.57,73.63,14300.0,28.1442,28.1557,28.1289,28.1518,14300.0
2007-12-26 12:10:00,73.62,73.66,73.61,73.62,15200.0,28.148,28.1633,28.1442,28.148,15200.0
2007-12-26 12:20:00,73.62,73.67,73.62,73.65,31700.0,28.148,28.1671,28.148,28.1595,31700.0
2007-12-26 12:30:00,73.62,73.67,73.62,73.64,9400.0,28.148,28.1671,28.148,28.1557,9400.0
2007-12-26 12:40:00,73.64,73.68,73.64,73.66,6300.0,28.1557,28.171,28.1557,28.1633,6300.0
2007-12-26 12:50:00,73.67,73.8,73.67,73.78,13900.0,28.1671,28.2168,28.1671,28.2092,13900.0
2007-12-26 13:00:00,73.78,73.87,73.78,73.87,11200.0,28.2092,28.2436,28.2092,28.2436,11200.0
2007-12-26 13:10:00,73.88,73.89,73.83,73.86,16900.0,28.2474,28.2513,28.2283,28.2398,16900.0
2007-12-26 13:20:00,73.86,73.88,73.82,73.82,9600.0,28.2398,28.2474,28.2245,28.2245,9600.0
2007-12-26 13:30:00,73.84,73.88,73.82,73.83,15200.0,28.2321,28.2474,28.2245,28.2283,15200.0
2007-12-26 13:40:00,73.82,73.92,73.65,73.77,29000.0,28.2245,28.2627,28.1595,28.2054,29000.0
2007-12-26 13:50:00,73.77,73.8,73.7,73.76,40100.0,28.2054,28.2168,28.1786,28.2016,40100.0
2007-12-26 14:00:00,73.78,73.78,73.58,73.61,46900.0,28.2092,28.2092,28.1327,28.1442,46900.0
2007-12-26 14:10:00,73.6,73.66,73.58,73.63,24400.0,28.1404,28.1633,28.1327,28.1518,24400.0
2007-12-26 14:20:00,73.63,73.76,73.63,73.72,24300.0,28.1518,28.2016,28.1518,28.1863,24300.0
2007-12-26 14:30:00,73.72,73.73,73.65,73.67,31400.0,28.1863,28.1901,28.1595,28.1671,31400.0
2007-12-26 14:40:00,73.65,73.68,73.6,73.63,36900.0,28.1595,28.171,28.1404,28.1518,36900.0
2007-12-26 14:50:00,73.63,73.67,73.58,73.59,45300.0,28.1518,28.1671,28.1327,28.1366,45300.0
2007-12-26 15:00:00,73.58,73.59,73.48,73.48,94300.0,28.1327,28.1366,28.0945,28.0945,94300.0
2007-12-26 15:10:00,73.48,73.56,73.45,73.55,120800.0,28.0945,28.1251,28.083,28.1213,120800.0
2007-12-26 15:20:00,73.55,73.6,73.45,73.47,64700.0,28.1213,28.1404,28.083,28.0907,64700.0
2007-12-26 15:30:00,73.46,73.64,73.45,73.62,87300.0,28.0869,28.1557,28.083,28.148,87300.0
2007-12-26 15:40:00,73.62,73.7,73.53,73.63,98000.0,28.148,28.1786,28.1136,28.1518,98000.0
2007-12-26 15:50:00,73.64,73.66,73.57,73.6,80100.0,28.1557,28.1633,28.1289,28.1404,80100.0
2007-12-27 09:30:00,73.74,73.91,73.7,73.74,58500.0,28.1939,28.2589,28.1786,28.1939,58500.0
2007-12-27 09:40:00,73.75,73.8,73.69,73.72,33300.0,28.1977,28.2168,28.1748,28.1863,33300.0
2007-12-27 09:50:00,73.75,73.8,73.52,73.53,89900.0,28.1977,28.2168,28.1098,28.1136,89900.0
2007-12-27 10:00:00,73.54,73.73,73.5,73.72,54600.0,28.1174,28.1901,28.1021,28.1863,54600.0
2007-12-27 10:10:00,73.7,73.9,73.7,73.88,40300.0,28.1786,28.2551,28.1786,28.2474,40300.0
2007-12-27 10:20:00,73.87,74.11,73.86,74.02,64400.0,28.2436,28.3354,28.2398,28.301,64400.0
2007-12-27 10:30:00,74.02,74.18,74.02,74.05,90500.0,28.301,28.3621,28.301,28.3124,90500.0
2007-12-27 10:40:00,74.05,74.15,74.03,74.05,35200.0,28.3124,28.3507,28.3048,28.3124,35200.0
2007-12-27 10:50:00,74.05,74.14,74.03,74.07,31600.0,28.3124,28.3468,28.3048,28.3201,31600.0
2007-12-27 11:00:00,74.09,74.1,73.98,74.06,29900.0,28.3277,28.3315,28.2857,28.3163,29900.0
2007-12-27 11:10:00,74.07,74.25,74.04,74.25,46500.0,28.3201,28.3889,28.3086,28.3889,46500.0
2007-12-27 11:20:00,74.25,74.47,74.23,74.42,64800.0,28.3889,28.473,28.3813,28.4539,64800.0
2007-12-27 11:30:00,74.42,74.42,74.11,74.11,20800.0,28.4539,28.4539,28.3354,28.3354,20800.0
2007-12-27 11:40:00,74.11,74.13,73.99,74.07,36100.0,28.3354,28.343,28.2895,28.3201,36100.0
2007-12-27 11:50:00,74.09,74.14,74.04,74.12,12900.0,28.3277,28.3468,28.3086,28.3392,12900.0
2007-12-27 12:00:00,74.12,74.2,74.03,74.09,27500.0,28.3392,28.3698,28.3048,28.3277,27500.0
2007-12-27 12:10:00,74.07,74.07,74.0,74.06,12800.0,28.3201,28.3201,28.2933,28.3163,12800.0
2007-12-27 12:20:00,74.04,74.1,74.02,74.07,28900.0,28.3086,28.3315,28.301,28.3201,28900.0
2007-12-27 12:30:00,74.06,74.09,74.0,74.01,21100.0,28.3163,28.3277,28.2933,28.2971,21100.0
2007-12-27 12:40:00,74.0,74.12,74.0,74.1,18600.0,28.2933,28.3392,28.2933,28.3315,18600.0
2007-12-27 12:50:00,74.1,74.21,74.09,74.17,45300.0,28.3315,28.3736,28.3277,28.3583,45300.0
2007-12-27 13:00:00,74.18,74.21,74.06,74.13,16200.0,28.3621,28.3736,28.3163,28.343,16200.0
2007-12-27 13:10:00,74.13,74.25,74.13,74.25,33400.0,28.343,28.3889,28.343,28.3889,33400.0
2007-12-27 13:20:00,74.23,74.3,74.18,74.28,35300.0,28.3813,28.408,28.3621,28.4004,35300.0
2007-12-27 13:30:00,74.29,74.3,74.21,74.25,10900.0,28.4042,28.408,28.3736,28.3889,10900.0
2007-12-27 13:40:00,74.24,74.28,74.17,74.26,23200.0,28.3851,28.4004,28.3583,28.3927,23200.0
2007-12-27 13:50:00,74.28,74.29,74.2,74.2,10800.0,28.4004,28.4042,28.3698,28.3698,10800.0
2007-12-27 14:00:00,74.2,74.28,74.19,74.26,15400.0,28.3698,28.4004,28.366,28.3927,15400.0
2007-12-27 14:10:00,74.26,74.26,74.21,74.26,12300.0,28.3927,28.3927,28.3736,28.3927,12300.0
2007-12-27 14:20:00,74.25,74.27,74.21,74.21,20300.0,28.3889,28.3965,28.3736,28.3736,20300.0
2007-12-27 14:30:00,74.19,74.22,74.13,74.19,15000.0,28.366,28.3774,28.343,28.366,15000.0
2007-12-27 14:40:00,74.19,74.21,74.11,74.21,39500.0,28.366,28.3736,28.3354,28.3736,39500.0
2007-12-27 14:50:00,74.2,74.21,74.1,74.11,35200.0,28.3698,28.3736,28.3315,28.3354,35200.0
2007-12-27 15:00:00,74.12,74.2,74.12,74.2,57800.0,28.3392,28.3698,28.3392,28.3698,57800.0
2007-12-27 15:10:00,74.2,74.23,74.12,74.12,44900.0,28.3698,28.3813,28.3392,28.3392,44900.0
2007-12-27 15:20:00,74.12,74.14,74.03,74.1,71300.0,28.3392,28.3468,28.3048,28.3315,71300.0
2007-12-27 15:30:00,74.09,74.13,73.98,74.09,98100.0,28.3277,28.343,28.2857,28.3277,98100.0
2007-12-27 15:40:00,74.09,74.11,74.02,74.05,44200.0,28.3277,28.3354,28.301,28.3124,44200.0
2007-12-27 15:50:00,74.05,74.07,73.89,73.97,103100.0,28.3124,28.3201,28.2513,28.2818,103100.0
2007-12-28 09:30:00,73.7,73.95,73.69,73.93,102200.0,28.1786,28.2742,28.1748,28.2666,102200.0
2007-12-28 09:40:00,73.95,74.01,73.91,73.94,76700.0,28.2742,28.2971,28.2589,28.2704,76700.0
2007-12-28 09:50:00,73.94,73.94,73.82,73.86,55400.0,28.2704,28.2704,28.2245,28.2398,55400.0
2007-12-28 10:00:00,73.86,73.86,73.54,73.58,78600.0,28.2398,28.2398,28.1174,28.1327,78600.0
2007-12-28 10:10:00,73.59,73.69,73.51,73.52,71300.0,28.1366,28.1748,28.106,28.1098,71300.0
2007-12-28 10:20:00,73.52,73.56,73.47,73.48,23800.0,28.1098,28.1251,28.0907,28.0945,23800.0
2007-12-28 10:30:00,73.51,73.56,73.47,73.56,21300.0,28.106,28.1251,28.0907,28.1251,21300.0
2007-12-28 10:40:00,73.56,73.56,73.56,73.56,0.0,28.1251,28.1251,28.1251,28.1251,0.0
2007-12-28 10:50:00,73.63,73.68,73.61,73.68,105800.0,28.1518,28.171,28.1442,28.171,105800.0
2007-12-28 11:00:00,73.61,73.66,73.56,73.65,69000.0,28.1442,28.1633,28.1251,28.1595,69000.0
2007-12-28 11:10:00,73.65,73.69,73.64,73.68,53100.0,28.1595,28.1748,28.1557,28.171,53100.0
2007-12-28 11:20:00,73.68,73.96,73.65,73.95,62100.0,28.171,28.278,28.1595,28.2742,62100.0
2007-12-28 11:30:00,73.95,74.25,73.93,74.21,87400.0,28.2742,28.3889,28.2666,28.3736,87400.0
2007-12-28 11:40:00,74.21,74.24,74.17,74.17,61200.0,28.3736,28.3851,28.3583,28.3583,61200.0
2007-12-28 11:50:00,74.17,74.18,73.9,73.93,25100.0,28.3583,28.3621,28.2551,28.2666,25100.0
2007-12-28 12:00:00,73.95,74.09,73.89,74.01,59000.0,28.2742,28.3277,28.2513,28.2971,59000.0
2007-12-28 12:10:00,74.01,74.02,73.98,73.99,44900.0,28.2971,28.301,28.2857,28.2895,44900.0
2007-12-28 12:20:00,73.99,74.0,73.88,73.96,59600.0,28.2895,28.2933,28.2474,28.278,59600.0
2007-12-28 12:30:00,73.96,74.0,73.92,73.98,80000.0,28.278,28.2933,28.2627,28.2857,80000.0
2007-12-28 12:40:00,73.97,74.02,73.94,73.96,54900.0,28.2818,28.301,28.2704,28.278,54900.0
2007-12-28 12:50:00,73.97,73.98,73.86,73.92,49700.0,28.2818,28.2857,28.2398,28.2627,49700.0
2007-12-28 13:00:00,73.91,73.92,73.79,73.87,25400.0,28.2589,28.2627,28.213,28.2436,25400.0
2007-12-28 13:10:00,73.87,73.93,73.77,73.82,12900.0,28.2436,28.2666,28.2054,28.2245,12900.0
2007-12-28 13:20:00,73.81,73.89,73.75,73.75,29200.0,28.2207,28.2513,28.1977,28.1977,29200.0
2007-12-28 13:30:00,73.76,73.81,73.68,73.8,50800.0,28.2016,28.2207,28.171,28.2168,50800.0
2007-12-28 13:40:00,73.8,73.88,73.79,73.86,22200.0,28.2168,28.2474,28.213,28.2398,22200.0
2007-12-28 13:50:00,73.86,73.95,73.83,73.94,17800.0,28.2398,28.2742,28.2283,28.2704,17800.0
2007-12-28 14:00:00,73.94,74.0,73.88,73.96,18900.0,28.2704,28.2933,28.2474,28.278,18900.0
2007-12-28 14:10:00,73.97,74.06,73.97,73.99,29100.0,28.2818,28.3163,28.2818,28.2895,29100.0
2007-12-28 14:20:00,73.99,73.99,73.79,73.82,12000.0,28.2895,28.2895,28.213,28.2245,12000.0
2007-12-28 14:30:00,73.8,73.96,73.8,73.92,16500.0,28.2168,28.278,28.2168,28.2627,16500.0
2007-12-28 14:40:00,73.93,73.96,73.85,73.88,15000.0,28.2666,28.278,28.236,28.2474,15000.0
2007-12-28 14:50:00,73.87,73.89,73.79,73.82,26600.0,28.2436,28.2513,28.213,28.2245,26600.0
2007-12-28 15:00:00,73.83,73.9,73.81,73.87,22800.0,28.2283,28.2551,28.2207,28.2436,22800.0
2007-12-28 15:10:00,73.88,73.94,73.86,73.92,26000.0,28.2474,28.2704,28.2398,28.2627,26000.0
2007-12-28 15:20:00,73.93,73.94,73.85,73.87,22800.0,28.2666,28.2704,28.236,28.2436,22800.0
2007-12-28 15:30:00,73.87,73.91,73.83,73.84,41500.0,28.2436,28.2589,28.2283,28.2321,41500.0
2007-12-28 15:40:00,73.84,73.95,73.81,73.95,70200.0,28.2321,28.2742,28.2207,28.2742,70200.0
2007-12-28 15:50:00,73.96,73.98,73.85,73.91,107500.0,28.278,28.2857,28.236,28.2589,107500.0
2007-12-31 09:30:00,74.74,74.74,73.51,73.83,55800.0,28.5762,28.5762,28.106,28.2283,55800.0
2007-12-31 09:40:00,73.86,74.05,73.84,73.95,22000.0,28.2398,28.3124,28.2321,28.2742,22000.0
2007-12-31 09:50:00,73.94,73.95,73.8,73.8,16900.0,28.2704,28.2742,28.2168,28.2168,16900.0
2007-12-31 10:00:00,73.83,73.86,73.59,73.6,58200.0,28.2283,28.2398,28.1366,28.1404,58200.0
2007-12-31 10:10:00,73.6,73.62,73.55,73.6,21700.0,28.1404,28.148,28.1213,28.1404,21700.0
2007-12-31 10:20:00,73.59,73.6,73.41,73.43,33300.0,28.1366,28.1404,28.0677,28.0754,33300.0
2007-12-31 10:30:00,73.43,73.46,73.4,73.42,21100.0,28.0754,28.0869,28.0639,28.0716,21100.0
2007-12-31 10:40:00,73.43,73.43,73.28,73.3,21600.0,28.0754,28.0754,28.018,28.0257,21600.0
2007-12-31 10:50:00,73.32,73.34,73.21,73.21,16300.0,28.0333,28.041,27.9913,27.9913,16300.0
2007-12-31 11:00:00,73.21,73.22,73.13,73.15,19500.0,27.9913,27.9951,27.9607,27.9683,19500.0
2007-12-31 11:10:00,73.15,73.15,72.9,72.95,67800.0,27.9683,27.9683,27.8727,27.8919,67800.0
2007-12-31 11:20:00,72.93,72.93,72.81,72.89,35700.0,27.8842,27.8842,27.8383,27.8689,35700.0
2007-12-31 11:30:00,72.9,73.12,72.9,73.09,30100.0,27.8727,27.9569,27.8727,27.9454,30100.0
2007-12-31 11:40:00,73.08,73.18,73.06,73.16,23200.0,27.9416,27.9798,27.9339,27.9721,23200.0
2007-12-31 11:50:00,73.15,73.18,73.08,73.08,48500.0,27.9683,27.9798,27.9416,27.9416,48500.0
2007-12-31 12:00:00,73.05,73.06,73.0,73.0,30400.0,27.9301,27.9339,27.911,27.911,30400.0
2007-12-31 12:10:00,73.02,73.02,72.91,72.96,27500.0,27.9186,27.9186,27.8766,27.8957,27500.0
2007-12-31 12:20:00,72.96,72.97,72.91,72.91,34800.0,27.8957,27.8995,27.8766,27.8766,34800.0
2007-12-31 12:30:00,72.9,72.98,72.9,72.92,47900.0,27.8727,27.9033,27.8727,27.8804,47900.0
2007-12-31 12:40:00,72.92,73.05,72.91,73.0,30400.0,27.8804,27.9301,27.8766,27.911,30400.0
2007-12-31 12:50:00,72.97,73.09,72.97,73.07,34200.0,27.8995,27.9454,27.8995,27.9377,34200.0
2007-12-31 13:00:00,73.04,73.06,72.92,72.92,8700.0,27.9263,27.9339,27.8804,27.8804,8700.0
2007-12-31 13:10:00,72.93,73.03,72.92,73.03,42400.0,27.8842,27.9224,27.8804,27.9224,42400.0
2007-12-31 13:20:00,73.03,73.04,72.96,73.02,41500.0,27.9224,27.9263,27.8957,27.9186,41500.0
2007-12-31 13:30:00,73.01,73.01,72.97,72.98,18700.0,27.9148,27.9148,27.8995,27.9033,18700.0
2007-12-31 13:40:00,72.98,73.0,72.95,72.98,24100.0,27.9033,27.911,27.8919,27.9033,24100.0
2007-12-31 13:50:00,72.96,73.0,72.94,72.97,12800.0,27.8957,27.911,27.888,27.8995,12800.0
2007-12-31 14:00:00,72.97,72.99,72.91,72.93,9200.0,27.8995,27.9071,27.8766,27.8842,9200.0
2007-12-31 14:10:00,72.93,72.97,72.84,72.95,39200.0,27.8842,27.8995,27.8498,27.8919,39200.0
2007-12-31 14:20:00,72.95,72.97,72.82,72.92,35200.0,27.8919,27.8995,27.8422,27.8804,35200.0
2007-12-31 14:30:00,72.92,73.05,72.91,73.0,33700.0,27.8804,27.9301,27.8766,27.911,33700.0
2007-12-31 14:40:00,72.96,73.09,72.96,73.08,36300.0,27.8957,27.9454,27.8957,27.9416,36300.0
2007-12-31 14:50:00,73.09,73.14,73.08,73.1,52700.0,27.9454,27.9645,27.9416,27.9492,52700.0
2007-12-31 15:00:00,73.1,73.13,73.08,73.11,59900.0,27.9492,27.9607,27.9416,27.953,59900.0
2007-12-31 15:10:00,73.11,73.14,73.02,73.06,50000.0,27.953,27.9645,27.9186,27.9339,50000.0
2007-12-31 15:20:00,73.06,73.18,73.06,73.15,65500.0,27.9339,27.9798,27.9339,27.9683,65500.0
2007-12-31 15:30:00,73.15,73.15,73.05,73.1,67600.0,27.9683,27.9683,27.9301,27.9492,67600.0
2007-12-31 15:40:00,73.09,73.14,73.05,73.08,57100.0,27.9454,27.9645,27.9301,27.9416,57100.0
2007-12-31 15:50:00,73.1,73.14,73.0,73.05,134600.0,27.9492,27.9645,27.911,27.9301,134600.0
2008-01-02 09:30:00,73.78,73.89,73.78,73.88,146300.0,28.2092,28.2513,28.2092,28.2474,146300.0
2008-01-02 09:40:00,73.89,73.96,73.86,73.88,87200.0,28.2513,28.278,28.2398,28.2474,87200.0
2008-01-02 09:50:00,73.9,73.93,73.83,73.87,79100.0,28.2551,28.2666,28.2283,28.2436,79100.0
2008-01-02 10:00:00,73.87,73.91,73.57,73.66,170900.0,28.2436,28.2589,28.1289,28.1633,170900.0
2008-01-02 10:10:00,73.64,73.64,73.33,73.37,112500.0,28.1557,28.1557,28.0371,28.0524,112500.0
2008-01-02 10:20:00,73.37,73.71,73.36,73.71,78000.0,28.0524,28.1824,28.0486,28.1824,78000.0
2008-01-02 10:30:00,73.69,73.7,73.38,73.38,50200.0,28.1748,28.1786,28.0563,28.0563,50200.0
2008-01-02 10:40:00,73.38,73.38,73.21,73.23,49900.0,28.0563,28.0563,27.9913,27.9989,49900.0
2008-01-02 10:50:00,73.21,73.39,73.21,73.36,55900.0,27.9913,28.0601,27.9913,28.0486,55900.0
2008-01-02 11:00:00,73.38,73.7,73.38,73.68,50500.0,28.0563,28.1786,28.0563,28.171,50500.0
2008-01-02 11:10:00,73.69,73.71,73.38,73.38,77100.0,28.1748,28.1824,28.0563,28.0563,77100.0
2008-01-02 11:20:00,73.38,73.47,73.22,73.43,57400.0,28.0563,28.0907,27.9951,28.0754,57400.0
2008-01-02 11:30:00,73.42,73.43,73.15,73.28,31000.0,28.0716,28.0754,27.9683,28.018,31000.0
2008-01-02 11:40:00,73.27,73.31,73.17,73.27,29800.0,28.0142,28.0295,27.976,28.0142,29800.0
2008-01-02 11:50:00,73.27,73.54,73.27,73.52,33200.0,28.0142,28.1174,28.0142,28.1098,33200.0
2008-01-02 12:00:00,73.48,73.48,73.17,73.2,24300.0,28.0945,28.0945,27.976,27.9874,24300.0
2008-01-02 12:10:00,73.2,73.3,73.19,73.23,22800.0,27.9874,28.0257,27.9836,27.9989,22800.0
2008-01-02 12:20:00,73.24,73.29,73.14,73.15,33700.0,28.0027,28.0219,27.9645,27.9683,33700.0
2008-01-02 12:30:00,73.15,73.36,73.13,73.36,24200.0,27.9683,28.0486,27.9607,28.0486,24200.0
2008-01-02 12:40:00,73.36,73.36,73.2,73.22,16300.0,28.0486,28.0486,27.9874,27.9951,16300.0
2008-01-02 12:50:00,73.19,73.28,73.08,73.17,18600.0,27.9836,28.018,27.9416,27.976,18600.0
2008-01-02 13:00:00,73.19,73.2,72.99,73.03,30000.0,27.9836,27.9874,27.9071,27.9224,30000.0
2008-01-02 13:10:00,73.01,73.23,72.99,73.2,15800.0,27.9148,27.9989,27.9071,27.9874,15800.0
2008-01-02 13:20:00,73.2,73.25,73.15,73.19,25400.0,27.9874,28.0066,27.9683,27.9836,25400.0
2008-01-02 13:30:00,73.2,73.25,73.08,73.22,30000.0,27.9874,28.0066,27.9416,27.9951,30000.0
2008-01-02 13:40:00,73.2,73.32,73.16,73.32,32100.0,27.9874,28.0333,27.9721,28.0333,32100.0
2008-01-02 13:50:00,73.3,73.36,73.28,73.33,20000.0,28.0257,28.0486,28.018,28.0371,20000.0
2008-01-02 14:00:00,73.33,73.48,73.32,73.48,39000.0,28.0371,28.0945,28.0333,28.0945,39000.0
2008-01-02 14:10:00,73.47,73.58,73.43,73.5,51100.0,28.0907,28.1327,28.0754,28.1021,51100.0
2008-01-02 14:20:00,73.5,73.62,73.49,73.58,55400.0,28.1021,28.148,28.0983,28.1327,55400.0
2008-01-02 14:30:00,73.58,73.62,73.34,73.34,71100.0,28.1327,28.148,28.041,28.041,71100.0
2008-01-02 14:40:00,73.35,73.37,73.25,73.33,28000.0,28.0448,28.0524,28.0066,28.0371,28000.0
2008-01-02 14:50:00,73.32,73.4,73.14,73.14,48700.0,28.0333,28.0639,27.9645,27.9645,48700.0
2008-01-02 15:00:00,73.13,73.25,72.95,73.0,72900.0,27.9607,28.0066,27.8919,27.911,72900.0
2008-01-02 15:10:00,73.0,73.17,72.97,73.14,40600.0,27.911,27.976,27.8995,27.9645,40600.0
2008-01-02 15:20:00,73.11,73.21,73.07,73.09,62500.0,27.953,27.9913,27.9377,27.9454,62500.0
2008-01-02 15:30:00,73.06,73.29,73.06,73.26,46700.0,27.9339,28.0219,27.9339,28.0104,46700.0
2008-01-02 15:40:00,73.28,73.37,73.23,73.29,134300.0,28.018,28.0524,27.9989,28.0219,134300.0
2008-01-02 15:50:00,73.28,73.37,73.25,73.35,142900.0,28.018,28.0524,28.0066,28.0448,142900.0
2008-01-03 09:30:00,75.14,75.2,75.01,75.11,327400.0,28.7292,28.7521,28.6795,28.7177,327400.0
2008-01-03 09:40:00,75.12,75.12,74.85,74.95,161600.0,28.7215,28.7215,28.6183,28.6565,161600.0
2008-01-03 09:50:00,74.94,75.07,74.92,74.98,103400.0,28.6527,28.7024,28.6451,28.668,103400.0
2008-01-03 10:00:00,74.99,75.09,74.9,75.08,123900.0,28.6718,28.7101,28.6374,28.7062,123900.0
2008-01-03 10:10:00,75.07,75.08,74.95,75.03,125300.0,28.7024,28.7062,28.6565,28.6871,125300.0
2008-01-03 10:20:00,75.03,75.12,74.89,74.93,73500.0,28.6871,28.7215,28.6336,28.6489,73500.0
2008-01-03 10:30:00,74.93,75.08,74.9,75.05,117800.0,28.6489,28.7062,28.6374,28.6948,117800.0
2008-01-03 10:40:00,75.05,75.12,74.98,74.98,88800.0,28.6948,28.7215,28.668,28.668,88800.0
2008-01-03 10:50:00,74.98,74.98,74.75,74.91,102300.0,28.668,28.668,28.5801,28.6412,102300.0
2008-01-03 11:00:00,74.88,75.12,74.88,75.1,160700.0,28.6298,28.7215,28.6298,28.7139,160700.0
2008-01-03 11:10:00,75.1,75.1,74.83,74.97,107200.0,28.7139,28.7139,28.6107,28.6642,107200.0
2008-01-03 11:20:00,74.95,75.08,74.94,75.01,118900.0,28.6565,28.7062,28.6527,28.6795,118900.0
2008-01-03 11:30:00,74.99,75.09,74.94,75.08,92800.0,28.6718,28.7101,28.6527,28.7062,92800.0
2008-01-03 11:40:00,75.08,75.22,75.02,75.15,73900.0,28.7062,28.7598,28.6833,28.733,73900.0
2008-01-03 11:50:00,75.16,75.24,75.08,75.08,64200.0,28.7368,28.7674,28.7062,28.7062,64200.0
2008-01-03 12:00:00,75.08,75.17,75.08,75.14,26500.0,28.7062,28.7407,28.7062,28.7292,26500.0
2008-01-03 12:10:00,75.12,75.23,75.11,75.21,27600.0,28.7215,28.7636,28.7177,28.7559,27600.0
2008-01-03 12:20:00,75.22,75.22,75.17,75.2,43100.0,28.7598,28.7598,28.7407,28.7521,43100.0
2008-01-03 12:30:00,75.2,75.23,75.15,75.18,57700.0,28.7521,28.7636,28.733,28.7445,57700.0
2008-01-03 12:40:00,75.18,75.19,75.02,75.1,83100.0,28.7445,28.7483,28.6833,28.7139,83100.0
2008-01-03 12:50:00,75.1,75.14,75.01,75.11,51300.0,28.7139,28.7292,28.6795,28.7177,51300.0
2008-01-03 13:00:00,75.09,75.09,75.03,75.06,32400.0,28.7101,28.7101,28.6871,28.6986,32400.0
2008-01-03 13:10:00,75.05,75.1,75.04,75.06,48400.0,28.6948,28.7139,28.691,28.6986,48400.0
2008-01-03 13:20:00,75.06,75.1,75.04,75.06,36300.0,28.6986,28.7139,28.691,28.6986,36300.0
2008-01-03 13:30:00,75.05,75.1,75.03,75.07,33800.0,28.6948,28.7139,28.6871,28.7024,33800.0
2008-01-03 13:40:00,75.06,75.11,75.05,75.06,34100.0,28.6986,28.7177,28.6948,28.6986,34100.0
2008-01-03 13:50:00,75.06,75.06,75.01,75.01,55000.0,28.6986,28.6986,28.6795,28.6795,55000.0
2008-01-03 14:00:00,75.01,75.01,74.95,74.98,33900.0,28.6795,28.6795,28.6565,28.668,33900.0
2008-01-03 14:10:00,74.98,75.08,74.92,75.07,50600.0,28.668,28.7062,28.6451,28.7024,50600.0
2008-01-03 14:20:00,75.07,75.17,75.04,75.14,36000.0,28.7024,28.7407,28.691,28.7292,36000.0
2008-01-03 14:30:00,75.13,75.21,75.13,75.14,46800.0,28.7254,28.7559,28.7254,28.7292,46800.0
2008-01-03 14:40:00,75.14,75.19,75.06,75.11,81600.0,28.7292,28.7483,28.6986,28.7177,81600.0
2008-01-03 14:50:00,75.11,75.12,75.01,75.03,37700.0,28.7177,28.7215,28.6795,28.6871,37700.0
2008-01-03 15:00:00,75.04,75.06,74.95,74.98,49300.0,28.691,28.6986,28.6565,28.668,49300.0
2008-01-03 15:10:00,74.98,74.99,74.78,74.78,87900.0,28.668,28.6718,28.5915,28.5915,87900.0
2008-01-03 15:20:00,74.79,74.81,74.66,74.68,67700.0,28.5954,28.603,28.5457,28.5533,67700.0
2008-01-03 15:30:00,74.69,75.07,74.67,74.73,185600.0,28.5571,28.7024,28.5495,28.5724,185600.0
2008-01-03 15:40:00,74.74,74.88,74.73,74.76,172200.0,28.5762,28.6298,28.5724,28.5839,172200.0
2008-01-03 15:50:00,74.76,74.82,74.74,74.76,201500.0,28.5839,28.6068,28.5762,28.5839,201500.0
2008-01-04 09:30:00,75.6,75.62,75.32,75.33,286100.0,28.9051,28.9127,28.798,28.8018,286100.0
2008-01-04 09:40:00,75.33,75.46,75.28,75.36,148200.0,28.8018,28.8515,28.7827,28.8133,148200.0
2008-01-04 09:50:00,75.33,75.43,75.14,75.24,219900.0,28.8018,28.8401,28.7292,28.7674,219900.0
2008-01-04 10:00:00,75.24,75.33,74.95,75.07,216100.0,28.7674,28.8018,28.6565,28.7024,216100.0
2008-01-04 10:10:00,75.07,75.09,74.96,75.01,72700.0,28.7024,28.7101,28.6604,28.6795,72700.0
2008-01-04 10:20:00,75.02,75.26,75.0,75.03,115500.0,28.6833,28.7751,28.6757,28.6871,115500.0
2008-01-04 10:30:00,75.02,75.02,74.59,74.59,118100.0,28.6833,28.6833,28.5189,28.5189,118100.0
2008-01-04 10:40:00,74.59,74.7,74.41,74.53,97900.0,28.5189,28.561,28.4501,28.496,97900.0
2008-01-04 10:50:00,74.54,74.56,73.91,73.97,155200.0,28.4998,28.5074,28.2589,28.2818,155200.0
2008-01-04 11:00:00,73.96,74.01,73.91,74.0,82300.0,28.278,28.2971,28.2589,28.2933,82300.0
2008-01-04 11:10:00,74.0,74.2,74.0,74.11,111100.0,28.2933,28.3698,28.2933,28.3354,111100.0
2008-01-04 11:20:00,74.11,74.52,74.02,74.25,382700.0,28.3354,28.4921,28.301,28.3889,382700.0
2008-01-04 11:30:00,74.24,74.31,74.15,74.15,43400.0,28.3851,28.4118,28.3507,28.3507,43400.0
2008-01-04 11:40:00,74.15,74.22,74.15,74.18,40500.0,28.3507,28.3774,28.3507,28.3621,40500.0
2008-01-04 11:50:00,74.17,74.34,74.13,74.16,60600.0,28.3583,28.4233,28.343,28.3545,60600.0
2008-01-04 12:00:00,74.17,74.31,74.17,74.27,62100.0,28.3583,28.4118,28.3583,28.3965,62100.0
2008-01-04 12:10:00,74.28,74.31,74.22,74.23,67700.0,28.4004,28.4118,28.3774,28.3813,67700.0
2008-01-04 12:20:00,74.24,74.24,73.99,74.05,495200.0,28.3851,28.3851,28.2895,28.3124,495200.0
2008-01-04 12:30:00,74.05,74.12,73.9,73.94,59800.0,28.3124,28.3392,28.2551,28.2704,59800.0
2008-01-04 12:40:00,73.93,74.04,73.83,74.04,62200.0,28.2666,28.3086,28.2283,28.3086,62200.0
2008-01-04 12:50:00,74.03,74.06,73.95,74.04,50400.0,28.3048,28.3163,28.2742,28.3086,50400.0
2008-01-04 13:00:00,74.04,74.06,73.99,74.01,18200.0,28.3086,28.3163,28.2895,28.2971,18200.0
2008-01-04 13:10:00,74.01,74.1,74.0,74.04,15600.0,28.2971,28.3315,28.2933,28.3086,15600.0
2008-01-04 13:20:00,74.05,74.09,73.95,74.01,21000.0,28.3124,28.3277,28.2742,28.2971,21000.0
2008-01-04 13:30:00,74.01,74.06,73.81,73.85,26100.0,28.2971,28.3163,28.2207,28.236,26100.0
2008-01-04 13:40:00,73.85,73.96,73.82,73.96,27600.0,28.236,28.278,28.2245,28.278,27600.0
2008-01-04 13:50:00,73.96,74.19,73.96,74.06,52000.0,28.278,28.366,28.278,28.3163,52000.0
2008-01-04 14:00:00,74.05,74.06,73.81,73.9,51200.0,28.3124,28.3163,28.2207,28.2551,51200.0
2008-01-04 14:10:00,73.88,74.01,73.84,73.99,81800.0,28.2474,28.2971,28.2321,28.2895,81800.0
2008-01-04 14:20:00,74.0,74.0,73.8,73.86,46400.0,28.2933,28.2933,28.2168,28.2398,46400.0
2008-01-04 14:30:00,73.86,73.86,73.62,73.71,48300.0,28.2398,28.2398,28.148,28.1824,48300.0
2008-01-04 14:40:00,73.69,73.79,73.58,73.74,36100.0,28.1748,28.213,28.1327,28.1939,36100.0
2008-01-04 14:50:00,73.77,73.92,73.62,73.87,39200.0,28.2054,28.2627,28.148,28.2436,39200.0
2008-01-04 15:00:00,73.89,73.94,73.8,73.85,55900.0,28.2513,28.2704,28.2168,28.236,55900.0
2008-01-04 15:10:00,73.82,73.85,73.66,73.77,58200.0,28.2245,28.236,28.1633,28.2054,58200.0
2008-01-04 15:20:00,73.77,73.93,73.64,73.83,118000.0,28.2054,28.2666,28.1557,28.2283,118000.0
2008-01-04 15:30:00,73.85,73.9,73.8,73.84,106500.0,28.236,28.2551,28.2168,28.2321,106500.0
2008-01-04 15:40:00,73.85,73.85,73.68,73.69,75400.0,28.236,28.236,28.171,28.1748,75400.0
2008-01-04 15:50:00,73.69,73.87,73.65,73.79,209300.0,28.1748,28.2436,28.1595,28.213,209300.0
2008-01-07 09:30:00,75.21,75.25,75.01,75.15,359600.0,28.7559,28.7712,28.6795,28.733,359600.0
2008-01-07 09:40:00,75.13,75.28,75.05,75.13,382100.0,28.7254,28.7827,28.6948,28.7254,382100.0
2008-01-07 09:50:00,75.12,75.17,75.06,75.13,173800.0,28.7215,28.7407,28.6986,28.7254,173800.0
2008-01-07 10:00:00,75.11,75.11,74.89,74.95,201300.0,28.7177,28.7177,28.6336,28.6565,201300.0
2008-01-07 10:10:00,74.96,74.96,74.63,74.75,212400.0,28.6604,28.6604,28.5342,28.5801,212400.0
2008-01-07 10:20:00,74.75,74.9,74.63,74.71,130600.0,28.5801,28.6374,28.5342,28.5648,130600.0
2008-01-07 10:30:00,74.71,74.85,74.35,74.85,191900.0,28.5648,28.6183,28.4271,28.6183,191900.0
2008-01-07 10:40:00,74.82,74.97,74.81,74.93,163700.0,28.6068,28.6642,28.603,28.6489,163700.0
2008-01-07 10:50:00,74.92,75.0,74.72,74.74,131700.0,28.6451,28.6757,28.5686,28.5762,131700.0
2008-01-07 11:00:00,74.73,75.14,74.73,75.11,202200.0,28.5724,28.7292,28.5724,28.7177,202200.0
2008-01-07 11:10:00,75.11,75.17,75.01,75.13,144700.0,28.7177,28.7407,28.6795,28.7254,144700.0
2008-01-07 11:20:00,75.14,75.27,75.01,75.16,266000.0,28.7292,28.7789,28.6795,28.7368,266000.0
2008-01-07 11:30:00,75.1,75.2,75.02,75.08,100300.0,28.7139,28.7521,28.6833,28.7062,100300.0
2008-01-07 11:40:00,75.08,75.19,74.97,75.06,84000.0,28.7062,28.7483,28.6642,28.6986,84000.0
2008-01-07 11:50:00,75.08,75.12,74.99,75.03,83800.0,28.7062,28.7215,28.6718,28.6871,83800.0
2008-01-07 12:00:00,75.03,75.12,74.78,74.79,114300.0,28.6871,28.7215,28.5915,28.5954,114300.0
2008-01-07 12:10:00,74.79,74.94,74.71,74.92,100000.0,28.5954,28.6527,28.5648,28.6451,100000.0
2008-01-07 12:20:00,74.9,75.06,74.87,74.98,82400.0,28.6374,28.6986,28.626,28.668,82400.0
2008-01-07 12:30:00,75.0,75.07,74.97,75.01,64600.0,28.6757,28.7024,28.6642,28.6795,64600.0
2008-01-07 12:40:00,75.01,75.03,74.91,75.0,36400.0,28.6795,28.6871,28.6412,28.6757,36400.0
2008-01-07 12:50:00,75.0,75.22,74.99,75.11,54300.0,28.6757,28.7598,28.6718,28.7177,54300.0
2008-01-07 13:00:00,75.1,75.15,75.0,75.09,60500.0,28.7139,28.733,28.6757,28.7101,60500.0
2008-01-07 13:10:00,75.1,75.13,74.91,75.11,40900.0,28.7139,28.7254,28.6412,28.7177,40900.0
2008-01-07 13:20:00,75.11,75.13,74.94,75.05,36200.0,28.7177,28.7254,28.6527,28.6948,36200.0
2008-01-07 13:30:00,75.04,75.08,74.94,75.03,38000.0,28.691,28.7062,28.6527,28.6871,38000.0
2008-01-07 13:40:00,75.02,75.03,74.79,74.87,59200.0,28.6833,28.6871,28.5954,28.626,59200.0
2008-01-07 13:50:00,74.87,74.93,74.72,74.9,92400.0,28.626,28.6489,28.5686,28.6374,92400.0
2008-01-07 14:00:00,74.9,74.95,74.63,74.68,108100.0,28.6374,28.6565,28.5342,28.5533,108100.0
2008-01-07 14:10:00,74.65,74.75,74.57,74.72,96200.0,28.5418,28.5801,28.5113,28.5686,96200.0
2008-01-07 14:20:00,74.7,74.71,74.57,74.61,64800.0,28.561,28.5648,28.5113,28.5265,64800.0
2008-01-07 14:30:00,74.61,74.85,74.6,74.85,78100.0,28.5265,28.6183,28.5227,28.6183,78100.0
2008-01-07 14:40:00,74.85,74.95,74.66,74.68,75400.0,28.6183,28.6565,28.5457,28.5533,75400.0
2008-01-07 14:50:00,74.68,74.71,74.51,74.62,119400.0,28.5533,28.5648,28.4883,28.5304,119400.0
2008-01-07 15:00:00,74.64,74.81,74.63,74.73,153000.0,28.538,28.603,28.5342,28.5724,153000.0
2008-01-07 15:10:00,74.72,74.79,74.58,74.64,100800.0,28.5686,28.5954,28.5151,28.538,100800.0
2008-01-07 15:20:00,74.64,74.7,74.6,74.61,167600.0,28.538,28.561,28.5227,28.5265,167600.0
2008-01-07 15:30:00,74.62,74.7,74.5,74.54,151200.0,28.5304,28.561,28.4845,28.4998,151200.0
2008-01-07 15:40:00,74.53,74.9,74.49,74.85,265600.0,28.496,28.6374,28.4807,28.6183,265600.0
2008-01-07 15:50:00,74.85,74.95,74.79,74.79,468800.0,28.6183,28.6565,28.5954,28.5954,468800.0
2008-01-08 09:30:00,75.74,75.87,75.47,75.57,192600.0,28.9586,29.0083,28.8554,28.8936,192600.0
2008-01-08 09:40:00,75.6,75.75,75.52,75.53,108300.0,28.9051,28.9624,28.8745,28.8783,108300.0
2008-01-08 09:50:00,75.53,75.54,75.37,75.42,82100.0,28.8783,28.8821,28.8171,28.8362,82100.0
2008-01-08 10:00:00,75.41,75.72,75.34,75.7,92900.0,28.8324,28.9509,28.8057,28.9433,92900.0
2008-01-08 10:10:00,75.69,75.73,75.61,75.67,59300.0,28.9395,28.9548,28.9089,28.9318,59300.0
2008-01-08 10:20:00,75.66,75.82,75.54,75.56,99100.0,28.928,28.9892,28.8821,28.8898,99100.0
2008-01-08 10:30:00,75.56,75.64,75.39,75.53,86700.0,28.8898,28.9204,28.8248,28.8783,86700.0
2008-01-08 10:40:00,75.48,75.5,75.25,75.34,88200.0,28.8592,28.8668,28.7712,28.8057,88200.0
2008-01-08 10:50:00,75.36,75.49,75.31,75.42,49100.0,28.8133,28.863,28.7942,28.8362,49100.0
2008-01-08 11:00:00,75.39,75.48,75.32,75.39,39700.0,28.8248,28.8592,28.798,28.8248,39700.0
2008-01-08 11:10:00,75.38,75.39,75.07,75.14,82500.0,28.8209,28.8248,28.7024,28.7292,82500.0
2008-01-08 11:20:00,75.13,75.25,75.07,75.15,90100.0,28.7254,28.7712,28.7024,28.733,90100.0
2008-01-08 11:30:00,75.12,75.13,74.91,75.0,70700.0,28.7215,28.7254,28.6412,28.6757,70700.0
2008-01-08 11:40:00,75.0,75.07,74.76,74.8,74600.0,28.6757,28.7024,28.5839,28.5992,74600.0
2008-01-08 11:50:00,74.79,74.94,74.75,74.87,54400.0,28.5954,28.6527,28.5801,28.626,54400.0
2008-01-08 12:00:00,74.86,74.92,74.79,74.92,34900.0,28.6221,28.6451,28.5954,28.6451,34900.0
2008-01-08 12:10:00,74.92,74.95,74.72,74.77,35200.0,28.6451,28.6565,28.5686,28.5877,35200.0
2008-01-08 12:20:00,74.76,74.9,74.75,74.9,35100.0,28.5839,28.6374,28.5801,28.6374,35100.0
2008-01-08 12:30:00,74.9,74.92,74.72,74.81,42600.0,28.6374,28.6451,28.5686,28.603,42600.0
2008-01-08 12:40:00,74.78,74.84,74.68,74.8,30200.0,28.5915,28.6145,28.5533,28.5992,30200.0
2008-01-08 12:50:00,74.8,74.9,74.69,74.72,58800.0,28.5992,28.6374,28.5571,28.5686,58800.0
2008-01-08 13:00:00,74.73,74.9,74.6,74.81,61800.0,28.5724,28.6374,28.5227,28.603,61800.0
2008-01-08 13:10:00,74.81,74.9,74.68,74.9,69600.0,28.603,28.6374,28.5533,28.6374,69600.0
2008-01-08 13:20:00,74.9,75.05,74.86,74.97,26800.0,28.6374,28.6948,28.6221,28.6642,26800.0
2008-01-08 13:30:00,74.97,74.99,74.81,74.81,27200.0,28.6642,28.6718,28.603,28.603,27200.0
2008-01-08 13:40:00,74.84,74.91,74.75,74.9,26600.0,28.6145,28.6412,28.5801,28.6374,26600.0
2008-01-08 13:50:00,74.91,75.02,74.82,75.02,39500.0,28.6412,28.6833,28.6068,28.6833,39500.0
2008-01-08 14:00:00,75.02,75.04,74.83,74.88,33600.0,28.6833,28.691,28.6107,28.6298,33600.0
2008-01-08 14:10:00,74.88,74.9,74.82,74.82,37200.0,28.6298,28.6374,28.6068,28.6068,37200.0
2008-01-08 14:20:00,74.84,75.0,74.83,74.99,37800.0,28.6145,28.6757,28.6107,28.6718,37800.0
2008-01-08 14:30:00,74.99,74.99,74.78,74.81,25800.0,28.6718,28.6718,28.5915,28.603,25800.0
2008-01-08 14:40:00,74.84,74.85,74.59,74.64,63200.0,28.6145,28.6183,28.5189,28.538,63200.0
2008-01-08 14:50:00,74.67,74.67,74.42,74.44,114700.0,28.5495,28.5495,28.4539,28.4615,114700.0
2008-01-08 15:00:00,74.46,74.6,74.41,74.42,69700.0,28.4692,28.5227,28.4501,28.4539,69700.0
2008-01-08 15:10:00,74.43,74.44,74.21,74.27,107400.0,28.4577,28.4615,28.3736,28.3965,107400.0
2008-01-08 15:20:00,74.26,74.32,74.04,74.24,114100.0,28.3927,28.4157,28.3086,28.3851,114100.0
2008-01-08 15:30:00,74.25,74.46,74.2,74.23,148100.0,28.3889,28.4692,28.3698,28.3813,148100.0
2008-01-08 15:40:00,74.22,74.26,74.03,74.03,159600.0,28.3774,28.3927,28.3048,28.3048,159600.0
2008-01-08 15:50:00,74.02,74.13,73.71,73.74,241400.0,28.301,28.343,28.1824,28.1939,241400.0
2008-01-09 09:30:00,70.95,71.08,70.84,71.06,739300.0,27.1272,27.1769,27.0851,27.1692,739300.0
2008-01-09 09:40:00,71.06,71.27,71.0,71.26,460800.0,27.1692,27.2495,27.1463,27.2457,460800.0
2008-01-09 09:50:00,71.26,71.27,71.12,71.15,350700.0,27.2457,27.2495,27.1922,27.2036,350700.0
2008-01-09 10:00:00,71.16,71.29,71.16,71.23,158700.0,27.2075,27.2572,27.2075,27.2342,158700.0
2008-01-09 10:10:00,71.23,71.29,71.14,71.24,297600.0,27.2342,27.2572,27.1998,27.2381,297600.0
2008-01-09 10:20:00,71.25,71.26,71.07,71.17,199800.0,27.2419,27.2457,27.1731,27.2113,199800.0
2008-01-09 10:30:00,71.19,71.27,70.9,71.11,229800.0,27.2189,27.2495,27.1081,27.1883,229800.0
2008-01-09 10:40:00,71.11,71.26,71.1,71.12,228100.0,27.1883,27.2457,27.1845,27.1922,228100.0
2008-01-09 10:50:00,71.12,71.42,71.05,71.4,192900.0,27.1922,27.3069,27.1654,27.2992,192900.0
2008-01-09 11:00:00,71.41,71.59,71.37,71.59,136700.0,27.303,27.3719,27.2878,27.3719,136700.0
2008-01-09 11:10:00,71.58,72.01,71.56,71.95,173700.0,27.368,27.5325,27.3604,27.5095,173700.0
2008-01-09 11:20:00,71.94,71.94,71.64,71.67,113300.0,27.5057,27.5057,27.391,27.4025,113300.0
2008-01-09 11:30:00,71.68,71.83,71.6,71.67,154700.0,27.4063,27.4636,27.3757,27.4025,154700.0
2008-01-09 11:40:00,71.65,71.75,71.56,71.59,100900.0,27.3948,27.433,27.3604,27.3719,100900.0
2008-01-09 11:50:00,71.57,71.61,71.45,71.53,76000.0,27.3642,27.3795,27.3183,27.3489,76000.0
2008-01-09 12:00:00,71.55,71.67,71.35,71.62,71400.0,27.3566,27.4025,27.2801,27.3833,71400.0
2008-01-09 12:10:00,71.63,71.66,71.5,71.62,40600.0,27.3872,27.3986,27.3375,27.3833,40600.0
2008-01-09 12:20:00,71.6,71.63,71.44,71.56,50200.0,27.3757,27.3872,27.3145,27.3604,50200.0
2008-01-09 12:30:00,71.57,71.57,71.42,71.47,52900.0,27.3642,27.3642,27.3069,27.326,52900.0
2008-01-09 12:40:00,71.48,71.49,71.37,71.4,50500.0,27.3298,27.3336,27.2878,27.2992,50500.0
2008-01-09 12:50:00,71.4,71.46,71.31,71.45,62400.0,27.2992,27.3222,27.2648,27.3183,62400.0
2008-01-09 13:00:00,71.45,71.53,71.33,71.46,121300.0,27.3183,27.3489,27.2725,27.3222,121300.0
2008-01-09 13:10:00,71.46,71.52,71.34,71.47,59600.0,27.3222,27.3451,27.2763,27.326,59600.0
2008-01-09 13:20:00,71.44,71.59,71.33,71.44,108500.0,27.3145,27.3719,27.2725,27.3145,108500.0
2008-01-09 13:30:00,71.42,71.43,71.19,71.28,79000.0,27.3069,27.3107,27.2189,27.2533,79000.0
2008-01-09 13:40:00,71.29,71.31,71.09,71.16,75700.0,27.2572,27.2648,27.1807,27.2075,75700.0
2008-01-09 13:50:00,71.13,71.36,71.08,71.31,51900.0,27.196,27.2839,27.1769,27.2648,51900.0
2008-01-09 14:00:00,71.29,71.33,71.17,71.18,75900.0,27.2572,27.2725,27.2113,27.2151,75900.0
2008-01-09 14:10:00,71.17,71.27,71.15,71.24,66900.0,27.2113,27.2495,27.2036,27.2381,66900.0
2008-01-09 14:20:00,71.22,71.26,71.15,71.26,91800.0,27.2304,27.2457,27.2036,27.2457,91800.0
2008-01-09 14:30:00,71.26,71.42,71.2,71.36,75800.0,27.2457,27.3069,27.2228,27.2839,75800.0
2008-01-09 14:40:00,71.36,71.5,71.25,71.45,132400.0,27.2839,27.3375,27.2419,27.3183,132400.0
2008-01-09 14:50:00,71.45,71.61,71.4,71.54,158900.0,27.3183,27.3795,27.2992,27.3528,158900.0
2008-01-09 15:00:00,71.54,71.9,71.53,71.85,253200.0,27.3528,27.4904,27.3489,27.4713,253200.0
2008-01-09 15:10:00,71.85,71.93,71.7,71.89,134100.0,27.4713,27.5019,27.4139,27.4866,134100.0
2008-01-09 15:20:00,71.88,71.88,71.7,71.71,199100.0,27.4828,27.4828,27.4139,27.4178,199100.0
2008-01-09 15:30:00,71.71,71.87,71.58,71.87,261900.0,27.4178,27.4789,27.368,27.4789,261900.0
2008-01-09 15:40:00,71.89,72.0,71.87,71.93,315100.0,27.4866,27.5286,27.4789,27.5019,315100.0
2008-01-09 15:50:00,71.92,72.0,71.64,71.79,370200.0,27.498,27.5286,27.391,27.4483,370200.0
2008-01-10 09:30:00,71.17,71.52,71.12,71.52,162400.0,27.2113,27.3451,27.1922,27.3451,162400.0
2008-01-10 09:40:00,71.49,71.61,71.45,71.52,132800.0,27.3336,27.3795,27.3183,27.3451,132800.0
2008-01-10 09:50:00,71.52,71.62,71.47,71.56,94100.0,27.3451,27.3833,27.326,27.3604,94100.0
2008-01-10 10:00:00,71.55,71.64,71.49,71.49,137800.0,27.3566,27.391,27.3336,27.3336,137800.0
2008-01-10 10:10:00,71.49,71.66,71.41,71.62,93300.0,27.3336,27.3986,27.303,27.3833,93300.0
2008-01-10 10:20:00,71.62,71.66,71.43,71.45,88300.0,27.3833,27.3986,27.3107,27.3183,88300.0
2008-01-10 10:30:00,71.45,71.65,71.44,71.58,126400.0,27.3183,27.3948,27.3145,27.368,126400.0
2008-01-10 10:40:00,71.6,71.6,71.33,71.33,79500.0,27.3757,27.3757,27.2725,27.2725,79500.0
2008-01-10 10:50:00,71.34,71.34,71.04,71.1,86600.0,27.2763,27.2763,27.1616,27.1845,86600.0
2008-01-10 11:00:00,71.07,71.5,70.82,71.16,230100.0,27.1731,27.3375,27.0775,27.2075,230100.0
2008-01-10 11:10:00,71.17,71.27,70.96,71.08,100400.0,27.2113,27.2495,27.131,27.1769,100400.0
2008-01-10 11:20:00,71.08,71.19,71.03,71.09,103600.0,27.1769,27.2189,27.1578,27.1807,103600.0
2008-01-10 11:30:00,71.1,71.16,70.89,70.91,122300.0,27.1845,27.2075,27.1042,27.1119,122300.0
2008-01-10 11:40:00,70.91,70.93,70.8,70.88,61900.0,27.1119,27.1195,27.0698,27.1004,61900.0
2008-01-10 11:50:00,70.88,70.93,70.83,70.88,64900.0,27.1004,27.1195,27.0813,27.1004,64900.0
2008-01-10 12:00:00,70.88,70.93,70.83,70.9,56300.0,27.1004,27.1195,27.0813,27.1081,56300.0
2008-01-10 12:10:00,70.91,71.27,70.86,71.17,158900.0,27.1119,27.2495,27.0928,27.2113,158900.0
2008-01-10 12:20:00,71.18,71.54,70.96,71.01,298600.0,27.2151,27.3528,27.131,27.1501,298600.0
2008-01-10 12:30:00,71.02,71.16,70.9,70.96,129600.0,27.1539,27.2075,27.1081,27.131,129600.0
2008-01-10 12:40:00,70.96,71.05,70.77,70.84,106900.0,27.131,27.1654,27.0584,27.0851,106900.0
2008-01-10 12:50:00,70.83,71.3,70.79,71.06,102600.0,27.0813,27.261,27.066,27.1692,102600.0
2008-01-10 13:00:00,71.07,71.07,70.82,70.85,98500.0,27.1731,27.1731,27.0775,27.0889,98500.0
2008-01-10 13:10:00,70.88,70.92,70.72,70.77,90700.0,27.1004,27.1157,27.0392,27.0584,90700.0
2008-01-10 13:20:00,70.84,71.1,70.79,71.02,67800.0,27.0851,27.1845,27.066,27.1539,67800.0
2008-01-10 13:30:00,71.07,71.07,70.72,70.93,130500.0,27.1731,27.1731,27.0392,27.1195,130500.0
2008-01-10 13:40:00,70.92,71.05,70.81,70.97,99300.0,27.1157,27.1654,27.0736,27.1348,99300.0
2008-01-10 13:50:00,70.96,70.97,70.8,70.97,97000.0,27.131,27.1348,27.0698,27.1348,97000.0
2008-01-10 14:00:00,70.98,71.02,70.8,70.96,106700.0,27.1386,27.1539,27.0698,27.131,106700.0
2008-01-10 14:10:00,70.96,71.19,70.91,71.19,109300.0,27.131,27.2189,27.1119,27.2189,109300.0
2008-01-10 14:20:00,71.19,71.2,71.0,71.1,121500.0,27.2189,27.2228,27.1463,27.1845,121500.0
2008-01-10 14:30:00,71.09,71.42,71.09,71.39,74900.0,27.1807,27.3069,27.1807,27.2954,74900.0
2008-01-10 14:40:00,71.44,71.44,71.27,71.3,72200.0,27.3145,27.3145,27.2495,27.261,72200.0
2008-01-10 14:50:00,71.33,71.46,71.3,71.4,88300.0,27.2725,27.3222,27.261,27.2992,88300.0
2008-01-10 15:00:00,71.38,71.44,71.3,71.41,137000.0,27.2916,27.3145,27.261,27.303,137000.0
2008-01-10 15:10:00,71.41,71.51,71.31,71.31,172900.0,27.303,27.3413,27.2648,27.2648,172900.0
2008-01-10 15:20:00,71.33,71.48,71.32,71.46,115800.0,27.2725,27.3298,27.2686,27.3222,115800.0
2008-01-10 15:30:00,71.47,71.62,71.43,71.5,149900.0,27.326,27.3833,27.3107,27.3375,149900.0
2008-01-10 15:40:00,71.48,71.69,71.43,71.67,139200.0,27.3298,27.4101,27.3107,27.4025,139200.0
2008-01-10 15:50:00,71.66,71.7,71.47,71.47,147500.0,27.3986,27.4139,27.326,27.326,147500.0
2008-01-11 09:30:00,70.75,70.83,70.59,70.63,157000.0,27.0507,27.0813,26.9895,27.0048,157000.0
2008-01-11 09:40:00,70.63,70.71,70.6,70.65,72400.0,27.0048,27.0354,26.9934,27.0125,72400.0
2008-01-11 09:50:00,70.68,70.7,70.33,70.46,150400.0,27.0239,27.0316,26.8901,26.9398,150400.0
2008-01-11 10:00:00,70.45,70.46,70.28,70.28,93000.0,26.936,26.9398,26.871,26.871,93000.0
2008-01-11 10:10:00,70.27,70.47,70.22,70.47,146500.0,26.8672,26.9436,26.8481,26.9436,146500.0
2008-01-11 10:20:00,70.47,70.6,70.38,70.41,114800.0,26.9436,26.9934,26.9092,26.9207,114800.0
2008-01-11 10:30:00,70.41,70.44,70.25,70.39,89700.0,26.9207,26.9322,26.8595,26.9131,89700.0
2008-01-11 10:40:00,70.4,70.6,70.39,70.58,69400.0,26.9169,26.9934,26.9131,26.9857,69400.0
2008-01-11 10:50:00,70.57,70.65,70.43,70.47,181400.0,26.9819,27.0125,26.9284,26.9436,181400.0
2008-01-11 11:00:00,70.47,70.51,70.33,70.35,71700.0,26.9436,26.9589,26.8901,26.8978,71700.0
2008-01-11 11:10:00,70.34,70.52,70.3,70.45,66200.0,26.8939,26.9628,26.8786,26.936,66200.0
2008-01-11 11:20:00,70.45,70.53,70.41,70.53,36900.0,26.936,26.9666,26.9207,26.9666,36900.0
2008-01-11 11:30:00,70.49,70.76,70.42,70.44,45900.0,26.9513,27.0545,26.9245,26.9322,45900.0
2008-01-11 11:40:00,70.46,70.53,70.4,70.51,34200.0,26.9398,26.9666,26.9169,26.9589,34200.0
2008-01-11 11:50:00,70.51,70.55,70.42,70.43,31400.0,26.9589,26.9742,26.9245,26.9284,31400.0
2008-01-11 12:00:00,70.43,70.45,70.33,70.42,32800.0,26.9284,26.936,26.8901,26.9245,32800.0
2008-01-11 12:10:00,70.4,70.55,70.38,70.38,39200.0,26.9169,26.9742,26.9092,26.9092,39200.0
2008-01-11 12:20:00,70.38,70.42,70.25,70.34,55300.0,26.9092,26.9245,26.8595,26.8939,55300.0
2008-01-11 12:30:00,70.35,70.38,70.21,70.3,41200.0,26.8978,26.9092,26.8442,26.8786,41200.0
2008-01-11 12:40:00,70.3,70.47,70.3,70.46,36000.0,26.8786,26.9436,26.8786,26.9398,36000.0
2008-01-11 12:50:00,70.47,70.58,70.3,70.58,26200.0,26.9436,26.9857,26.8786,26.9857,26200.0
2008-01-11 13:00:00,70.51,70.56,70.22,70.25,29700.0,26.9589,26.9781,26.8481,26.8595,29700.0
2008-01-11 13:10:00,70.26,70.32,70.12,70.13,23000.0,26.8634,26.8863,26.8098,26.8137,23000.0
2008-01-11 13:20:00,70.16,70.41,70.12,70.35,43700.0,26.8251,26.9207,26.8098,26.8978,43700.0
2008-01-11 13:30:00,70.33,70.41,70.18,70.25,30100.0,26.8901,26.9207,26.8328,26.8595,30100.0
2008-01-11 13:40:00,70.26,70.38,70.1,70.1,42600.0,26.8634,26.9092,26.8022,26.8022,42600.0
2008-01-11 13:50:00,70.1,70.26,70.06,70.2,57600.0,26.8022,26.8634,26.7869,26.8404,57600.0
2008-01-11 14:00:00,70.19,70.32,70.16,70.3,39700.0,26.8366,26.8863,26.8251,26.8786,39700.0
2008-01-11 14:10:00,70.3,70.31,70.14,70.24,63700.0,26.8786,26.8825,26.8175,26.8557,63700.0
2008-01-11 14:20:00,70.24,70.25,70.15,70.22,117000.0,26.8557,26.8595,26.8213,26.8481,117000.0
2008-01-11 14:30:00,70.19,70.25,70.13,70.21,95700.0,26.8366,26.8595,26.8137,26.8442,95700.0
2008-01-11 14:40:00,70.21,70.27,70.11,70.12,78200.0,26.8442,26.8672,26.806,26.8098,78200.0
2008-01-11 14:50:00,70.11,70.22,70.09,70.21,106600.0,26.806,26.8481,26.7984,26.8442,106600.0
2008-01-11 15:00:00,70.21,70.3,70.15,70.2,146400.0,26.8442,26.8786,26.8213,26.8404,146400.0
2008-01-11 15:10:00,70.2,70.24,70.14,70.16,156100.0,26.8404,26.8557,26.8175,26.8251,156100.0
2008-01-11 15:20:00,70.15,70.33,70.09,70.27,162000.0,26.8213,26.8901,26.7984,26.8672,162000.0
2008-01-11 15:30:00,70.27,70.42,70.17,70.41,88000.0,26.8672,26.9245,26.8289,26.9207,88000.0
2008-01-11 15:40:00,70.41,70.41,70.1,70.19,64500.0,26.9207,26.9207,26.8022,26.8366,64500.0
2008-01-11 15:50:00,70.18,70.23,70.1,70.2,124600.0,26.8328,26.8519,26.8022,26.8404,124600.0
2008-01-14 09:30:00,70.57,70.74,70.54,70.55,91800.0,26.9819,27.0469,26.9704,26.9742,91800.0
2008-01-14 09:40:00,70.53,70.61,70.42,70.53,54300.0,26.9666,26.9972,26.9245,26.9666,54300.0
2008-01-14 09:50:00,70.5,70.61,70.42,70.57,66200.0,26.9551,26.9972,26.9245,26.9819,66200.0
2008-01-14 10:00:00,70.55,70.57,70.35,70.47,59100.0,26.9742,26.9819,26.8978,26.9436,59100.0
2008-01-14 10:10:00,70.47,70.54,70.37,70.39,53200.0,26.9436,26.9704,26.9054,26.9131,53200.0
2008-01-14 10:20:00,70.41,70.41,70.24,70.32,36700.0,26.9207,26.9207,26.8557,26.8863,36700.0
2008-01-14 10:30:00,70.34,70.44,70.31,70.35,35800.0,26.8939,26.9322,26.8825,26.8978,35800.0
2008-01-14 10:40:00,70.34,70.36,70.27,70.33,30500.0,26.8939,26.9016,26.8672,26.8901,30500.0
2008-01-14 10:50:00,70.34,70.43,70.29,70.34,43800.0,26.8939,26.9284,26.8748,26.8939,43800.0
2008-01-14 11:00:00,70.35,70.45,70.35,70.42,39900.0,26.8978,26.936,26.8978,26.9245,39900.0
2008-01-14 11:10:00,70.41,70.52,70.39,70.48,47400.0,26.9207,26.9628,26.9131,26.9475,47400.0
2008-01-14 11:20:00,70.47,70.5,70.15,70.18,57400.0,26.9436,26.9551,26.8213,26.8328,57400.0
2008-01-14 11:30:00,70.18,70.25,70.04,70.06,44500.0,26.8328,26.8595,26.7792,26.7869,44500.0
2008-01-14 11:40:00,70.08,70.11,69.87,69.91,59500.0,26.7945,26.806,26.7142,26.7295,59500.0
2008-01-14 11:50:00,69.92,70.0,69.9,69.91,28100.0,26.7334,26.7639,26.7257,26.7295,28100.0
2008-01-14 12:00:00,69.91,69.96,69.85,69.89,51600.0,26.7295,26.7487,26.7066,26.7219,51600.0
2008-01-14 12:10:00,69.89,69.92,69.84,69.89,18900.0,26.7219,26.7334,26.7028,26.7219,18900.0
2008-01-14 12:20:00,69.89,69.93,69.81,69.83,41300.0,26.7219,26.7372,26.6913,26.6989,41300.0
2008-01-14 12:30:00,69.82,69.91,69.8,69.83,35800.0,26.6951,26.7295,26.6875,26.6989,35800.0
2008-01-14 12:40:00,69.83,69.84,69.76,69.83,31300.0,26.6989,26.7028,26.6722,26.6989,31300.0
2008-01-14 12:50:00,69.84,69.87,69.76,69.78,69400.0,26.7028,26.7142,26.6722,26.6798,69400.0
2008-01-14 13:00:00,69.78,69.93,69.78,69.92,33300.0,26.6798,26.7372,26.6798,26.7334,33300.0
2008-01-14 13:10:00,69.93,69.94,69.85,69.88,31400.0,26.7372,26.741,26.7066,26.7181,31400.0
2008-01-14 13:20:00,69.86,69.9,69.85,69.86,37700.0,26.7104,26.7257,26.7066,26.7104,37700.0
2008-01-14 13:30:00,69.86,69.98,69.82,69.96,46300.0,26.7104,26.7563,26.6951,26.7487,46300.0
2008-01-14 13:40:00,69.96,70.03,69.92,69.92,36900.0,26.7487,26.7754,26.7334,26.7334,36900.0
2008-01-14 13:50:00,69.92,70.05,69.9,69.97,33300.0,26.7334,26.7831,26.7257,26.7525,33300.0
2008-01-14 14:00:00,69.97,70.02,69.93,69.96,36300.0,26.7525,26.7716,26.7372,26.7487,36300.0
2008-01-14 14:10:00,69.95,69.97,69.92,69.93,15000.0,26.7448,26.7525,26.7334,26.7372,15000.0
2008-01-14 14:20:00,69.92,69.94,69.86,69.92,33400.0,26.7334,26.741,26.7104,26.7334,33400.0
2008-01-14 14:30:00,69.93,70.21,69.93,70.14,159600.0,26.7372,26.8442,26.7372,26.8175,159600.0
2008-01-14 14:40:00,70.15,70.27,70.14,70.14,86100.0,26.8213,26.8672,26.8175,26.8175,86100.0
2008-01-14 14:50:00,70.14,70.26,70.12,70.25,71400.0,26.8175,26.8634,26.8098,26.8595,71400.0
2008-01-14 15:00:00,70.26,70.29,70.13,70.13,42600.0,26.8634,26.8748,26.8137,26.8137,42600.0
2008-01-14 15:10:00,70.13,70.18,70.06,70.14,39700.0,26.8137,26.8328,26.7869,26.8175,39700.0
2008-01-14 15:20:00,70.11,70.14,70.01,70.12,68400.0,26.806,26.8175,26.7678,26.8098,68400.0
2008-01-14 15:30:00,70.12,70.22,70.06,70.16,61700.0,26.8098,26.8481,26.7869,26.8251,61700.0
2008-01-14 15:40:00,70.17,70.3,70.08,70.23,100600.0,26.8289,26.8786,26.7945,26.8519,100600.0
2008-01-14 15:50:00,70.25,70.27,70.15,70.16,115500.0,26.8595,26.8672,26.8213,26.8251,115500.0
2008-01-15 09:30:00,68.69,68.8,68.52,68.61,174700.0,26.2631,26.3051,26.1981,26.2325,174700.0
2008-01-15 09:40:00,68.62,68.64,68.52,68.55,93200.0,26.2363,26.244,26.1981,26.2096,93200.0
2008-01-15 09:50:00,68.56,68.79,68.54,68.73,145500.0,26.2134,26.3013,26.2057,26.2784,145500.0
2008-01-15 10:00:00,68.73,68.75,68.15,68.15,268200.0,26.2784,26.286,26.0566,26.0566,268200.0
2008-01-15 10:10:00,68.16,68.31,68.0,68.05,170300.0,26.0604,26.1178,25.9993,26.0184,170300.0
2008-01-15 10:20:00,68.05,68.2,68.0,68.18,75900.0,26.0184,26.0757,25.9993,26.0681,75900.0
2008-01-15 10:30:00,68.17,68.29,68.09,68.12,83900.0,26.0643,26.1101,26.0337,26.0451,83900.0
2008-01-15 10:40:00,68.12,68.19,68.0,68.07,186100.0,26.0451,26.0719,25.9993,26.026,186100.0
2008-01-15 10:50:00,68.07,68.2,68.01,68.04,65100.0,26.026,26.0757,26.0031,26.0146,65100.0
2008-01-15 11:00:00,68.05,68.09,68.0,68.06,120700.0,26.0184,26.0337,25.9993,26.0222,120700.0
2008-01-15 11:10:00,68.06,68.26,68.0,68.02,118100.0,26.0222,26.0987,25.9993,26.0069,118100.0
2008-01-15 11:20:00,68.02,68.03,67.66,67.75,179800.0,26.0069,26.0107,25.8693,25.9037,179800.0
2008-01-15 11:30:00,67.74,67.74,67.63,67.65,108100.0,25.8999,25.8999,25.8578,25.8654,108100.0
2008-01-15 11:40:00,67.65,67.69,67.5,67.52,78200.0,25.8654,25.8807,25.8081,25.8157,78200.0
2008-01-15 11:50:00,67.52,67.54,67.38,67.51,77400.0,25.8157,25.8234,25.7622,25.8119,77400.0
2008-01-15 12:00:00,67.52,67.77,67.5,67.68,48000.0,25.8157,25.9113,25.8081,25.8769,48000.0
2008-01-15 12:10:00,67.66,67.87,67.59,67.72,43400.0,25.8693,25.9496,25.8425,25.8922,43400.0
2008-01-15 12:20:00,67.73,67.85,67.68,67.76,39900.0,25.896,25.9419,25.8769,25.9075,39900.0
2008-01-15 12:30:00,67.75,67.83,67.63,67.65,45900.0,25.9037,25.9343,25.8578,25.8654,45900.0
2008-01-15 12:40:00,67.63,67.71,67.57,67.68,64600.0,25.8578,25.8884,25.8349,25.8769,64600.0
2008-01-15 12:50:00,67.68,67.77,67.63,67.74,36000.0,25.8769,25.9113,25.8578,25.8999,36000.0
2008-01-15 13:00:00,67.75,67.84,67.68,67.8,32800.0,25.9037,25.9381,25.8769,25.9228,32800.0
2008-01-15 13:10:00,67.8,67.81,67.68,67.79,37000.0,25.9228,25.9266,25.8769,25.919,37000.0
2008-01-15 13:20:00,67.77,67.77,67.67,67.73,31900.0,25.9113,25.9113,25.8731,25.896,31900.0
2008-01-15 13:30:00,67.74,67.76,67.7,67.74,29900.0,25.8999,25.9075,25.8846,25.8999,29900.0
2008-01-15 13:40:00,67.73,67.75,67.63,67.73,52900.0,25.896,25.9037,25.8578,25.896,52900.0
2008-01-15 13:50:00,67.72,67.73,67.58,67.6,46400.0,25.8922,25.896,25.8387,25.8463,46400.0
2008-01-15 14:00:00,67.61,67.63,67.5,67.52,40100.0,25.8501,25.8578,25.8081,25.8157,40100.0
2008-01-15 14:10:00,67.52,67.68,67.46,67.66,61500.0,25.8157,25.8769,25.7928,25.8693,61500.0
2008-01-15 14:20:00,67.63,67.73,67.57,67.7,133100.0,25.8578,25.896,25.8349,25.8846,133100.0
2008-01-15 14:30:00,67.68,67.68,67.48,67.59,114400.0,25.8769,25.8769,25.8004,25.8425,114400.0
2008-01-15 14:40:00,67.59,67.69,67.56,67.59,74400.0,25.8425,25.8807,25.831,25.8425,74400.0
2008-01-15 14:50:00,67.6,67.64,67.48,67.49,61800.0,25.8463,25.8616,25.8004,25.8043,61800.0
2008-01-15 15:00:00,67.5,67.56,67.38,67.56,88500.0,25.8081,25.831,25.7622,25.831,88500.0
2008-01-15 15:10:00,67.54,67.67,67.51,67.56,129400.0,25.8234,25.8731,25.8119,25.831,129400.0
2008-01-15 15:20:00,67.56,67.74,67.55,67.71,122100.0,25.831,25.8999,25.8272,25.8884,122100.0
2008-01-15 15:30:00,67.7,67.74,67.66,67.67,241600.0,25.8846,25.8999,25.8693,25.8731,241600.0
2008-01-15 15:40:00,67.66,67.69,67.62,67.69,195900.0,25.8693,25.8807,25.854,25.8807,195900.0
2008-01-15 15:50:00,67.69,67.7,67.4,67.51,190200.0,25.8807,25.8846,25.7699,25.8119,190200.0
2008-01-16 09:30:00,67.46,67.68,67.46,67.6,212600.0,25.7928,25.8769,25.7928,25.8463,212600.0
2008-01-16 09:40:00,67.62,67.73,67.57,67.65,140200.0,25.854,25.896,25.8349,25.8654,140200.0
2008-01-16 09:50:00,67.66,67.67,66.94,66.94,156200.0,25.8693,25.8731,25.594,25.594,156200.0
2008-01-16 10:00:00,66.93,67.0,66.71,66.72,243700.0,25.5902,25.6169,25.506,25.5099,243700.0
2008-01-16 10:10:00,66.74,66.75,66.28,66.41,317400.0,25.5175,25.5213,25.3416,25.3913,317400.0
2008-01-16 10:20:00,66.42,66.67,66.35,66.43,161500.0,25.3952,25.4907,25.3684,25.399,161500.0
2008-01-16 10:30:00,66.41,66.47,66.11,66.13,310900.0,25.3913,25.4143,25.2766,25.2843,310900.0
2008-01-16 10:40:00,66.13,66.14,65.71,65.78,309600.0,25.2843,25.2881,25.1237,25.1505,309600.0
2008-01-16 10:50:00,65.78,65.94,65.61,65.9,183100.0,25.1505,25.2116,25.0855,25.1963,183100.0
2008-01-16 11:00:00,65.9,66.25,65.84,66.24,228400.0,25.1963,25.3302,25.1734,25.3263,228400.0
2008-01-16 11:10:00,66.23,66.39,66.13,66.39,129500.0,25.3225,25.3837,25.2843,25.3837,129500.0
2008-01-16 11:20:00,66.38,66.49,66.29,66.33,191800.0,25.3799,25.4219,25.3455,25.3608,191800.0
2008-01-16 11:30:00,66.34,66.39,65.91,65.91,97300.0,25.3646,25.3837,25.2002,25.2002,97300.0
2008-01-16 11:40:00,65.9,66.01,65.84,66.01,55400.0,25.1963,25.2384,25.1734,25.2384,55400.0
2008-01-16 11:50:00,66.01,66.5,66.01,66.41,156600.0,25.2384,25.4257,25.2384,25.3913,156600.0
2008-01-16 12:00:00,66.4,66.49,66.24,66.31,111000.0,25.3875,25.4219,25.3263,25.3531,111000.0
2008-01-16 12:10:00,66.31,66.31,65.9,66.03,199000.0,25.3531,25.3531,25.1963,25.246,199000.0
2008-01-16 12:20:00,66.01,66.1,65.93,65.97,83100.0,25.2384,25.2728,25.2078,25.2231,83100.0
2008-01-16 12:30:00,66.0,66.11,65.9,66.02,91100.0,25.2346,25.2766,25.1963,25.2422,91100.0
2008-01-16 12:40:00,65.99,66.27,65.99,66.21,59200.0,25.2308,25.3378,25.2308,25.3149,59200.0
2008-01-16 12:50:00,66.19,66.19,65.9,66.04,55800.0,25.3072,25.3072,25.1963,25.2499,55800.0
2008-01-16 13:00:00,66.04,66.22,66.04,66.11,51000.0,25.2499,25.3187,25.2499,25.2766,51000.0
2008-01-16 13:10:00,66.07,66.14,66.01,66.06,32800.0,25.2613,25.2881,25.2384,25.2575,32800.0
2008-01-16 13:20:00,66.06,66.1,65.92,65.92,34100.0,25.2575,25.2728,25.204,25.204,34100.0
2008-01-16 13:30:00,65.92,66.23,65.88,66.12,170700.0,25.204,25.3225,25.1887,25.2805,170700.0
2008-01-16 13:40:00,66.11,66.22,65.95,65.98,65000.0,25.2766,25.3187,25.2155,25.2269,65000.0
2008-01-16 13:50:00,65.98,66.06,65.88,65.97,65000.0,25.2269,25.2575,25.1887,25.2231,65000.0
2008-01-16 14:00:00,65.95,66.19,65.86,66.12,104400.0,25.2155,25.3072,25.1811,25.2805,104400.0
2008-01-16 14:10:00,66.15,66.29,66.14,66.24,62900.0,25.2919,25.3455,25.2881,25.3263,62900.0
2008-01-16 14:20:00,66.25,66.56,66.21,66.54,99100.0,25.3302,25.4487,25.3149,25.441,99100.0
2008-01-16 14:30:00,66.55,66.75,66.53,66.69,104400.0,25.4449,25.5213,25.4372,25.4984,104400.0
2008-01-16 14:40:00,66.73,66.78,66.52,66.55,80600.0,25.5137,25.5328,25.4334,25.4449,80600.0
2008-01-16 14:50:00,66.52,66.58,66.29,66.32,105200.0,25.4334,25.4563,25.3455,25.3569,105200.0
2008-01-16 15:00:00,66.34,66.55,66.26,66.39,135900.0,25.3646,25.4449,25.334,25.3837,135900.0
2008-01-16 15:10:00,66.39,66.57,66.14,66.55,199100.0,25.3837,25.4525,25.2881,25.4449,199100.0
2008-01-16 15:20:00,66.55,66.58,66.37,66.51,116600.0,25.4449,25.4563,25.376,25.4296,116600.0
2008-01-16 15:30:00,66.51,66.61,66.22,66.24,157900.0,25.4296,25.4678,25.3187,25.3263,157900.0
2008-01-16 15:40:00,66.23,66.23,65.96,65.98,260900.0,25.3225,25.3225,25.2193,25.2269,260900.0
2008-01-16 15:50:00,65.98,66.07,65.92,65.96,333800.0,25.2269,25.2613,25.204,25.2193,333800.0
2008-01-17 09:30:00,65.9,66.11,65.9,66.04,123100.0,25.1963,25.2766,25.1963,25.2499,123100.0
2008-01-17 09:40:00,66.09,66.49,66.08,66.48,111300.0,25.269,25.4219,25.2652,25.4181,111300.0
2008-01-17 09:50:00,66.46,66.84,66.42,66.43,165100.0,25.4105,25.5557,25.3952,25.399,165100.0
2008-01-17 10:00:00,66.41,66.42,66.09,66.33,1262100.0,25.3913,25.3952,25.269,25.3608,1262100.0
2008-01-17 10:10:00,66.31,66.32,65.86,65.86,201600.0,25.3531,25.3569,25.1811,25.1811,201600.0
2008-01-17 10:20:00,65.86,65.98,65.58,65.93,134800.0,25.1811,25.2269,25.074,25.2078,134800.0
2008-01-17 10:30:00,65.92,65.95,65.64,65.78,180000.0,25.204,25.2155,25.0969,25.1505,180000.0
2008-01-17 10:40:00,65.76,65.91,65.61,65.9,141100.0,25.1428,25.2002,25.0855,25.1963,141100.0
2008-01-17 10:50:00,65.9,66.02,65.77,65.86,216600.0,25.1963,25.2422,25.1466,25.1811,216600.0
2008-01-17 11:00:00,65.86,66.04,65.84,65.93,111900.0,25.1811,25.2499,25.1734,25.2078,111900.0
2008-01-17 11:10:00,65.92,66.0,65.7,65.73,69900.0,25.204,25.2346,25.1199,25.1313,69900.0
2008-01-17 11:20:00,65.73,65.79,65.45,65.5,208600.0,25.1313,25.1543,25.0243,25.0434,208600.0
2008-01-17 11:30:00,65.5,65.62,65.44,65.46,124700.0,25.0434,25.0893,25.0205,25.0281,124700.0
2008-01-17 11:40:00,65.45,65.5,65.23,65.34,60300.0,25.0243,25.0434,24.9402,24.9822,60300.0
2008-01-17 11:50:00,65.32,65.37,65.21,65.31,69300.0,24.9746,24.9937,24.9325,24.9708,69300.0
2008-01-17 12:00:00,65.31,65.35,64.99,64.99,108900.0,24.9708,24.9861,24.8484,24.8484,108900.0
2008-01-17 12:10:00,64.99,65.28,64.93,65.11,128100.0,24.8484,24.9593,24.8255,24.8943,128100.0
2008-01-17 12:20:00,65.1,65.27,65.08,65.27,59400.0,24.8905,24.9555,24.8828,24.9555,59400.0
2008-01-17 12:30:00,65.29,65.45,65.26,65.34,66800.0,24.9631,25.0243,24.9516,24.9822,66800.0
2008-01-17 12:40:00,65.34,65.39,65.2,65.23,59700.0,24.9822,25.0013,24.9287,24.9402,59700.0
2008-01-17 12:50:00,65.23,65.29,65.16,65.18,33100.0,24.9402,24.9631,24.9134,24.9211,33100.0
2008-01-17 13:00:00,65.2,65.2,65.04,65.1,57700.0,24.9287,24.9287,24.8675,24.8905,57700.0
2008-01-17 13:10:00,65.09,65.45,65.04,65.4,101000.0,24.8866,25.0243,24.8675,25.0052,101000.0
2008-01-17 13:20:00,65.4,65.52,65.3,65.43,87400.0,25.0052,25.0511,24.9669,25.0166,87400.0
2008-01-17 13:30:00,65.43,65.53,65.39,65.52,56300.0,25.0166,25.0549,25.0013,25.0511,56300.0
2008-01-17 13:40:00,65.51,65.52,65.17,65.25,48800.0,25.0472,25.0511,24.9172,24.9478,48800.0
2008-01-17 13:50:00,65.24,65.32,65.08,65.2,49100.0,24.944,24.9746,24.8828,24.9287,49100.0
2008-01-17 14:00:00,65.22,65.31,65.02,65.05,87100.0,24.9364,24.9708,24.8599,24.8714,87100.0
2008-01-17 14:10:00,65.05,65.14,64.88,65.01,86000.0,24.8714,24.9058,24.8064,24.8561,86000.0
2008-01-17 14:20:00,65.01,65.06,64.85,64.87,56900.0,24.8561,24.8752,24.7949,24.8025,56900.0
2008-01-17 14:30:00,64.89,64.95,64.77,64.87,86400.0,24.8102,24.8331,24.7643,24.8025,86400.0
2008-01-17 14:40:00,64.87,65.09,64.8,65.07,85000.0,24.8025,24.8866,24.7758,24.879,85000.0
2008-01-17 14:50:00,65.07,65.12,64.99,65.04,65500.0,24.879,24.8981,24.8484,24.8675,65500.0
2008-01-17 15:00:00,65.01,65.19,64.91,65.12,165400.0,24.8561,24.9249,24.8178,24.8981,165400.0
2008-01-17 15:10:00,65.12,65.2,65.04,65.15,72000.0,24.8981,24.9287,24.8675,24.9096,72000.0
2008-01-17 15:20:00,65.15,65.15,64.88,64.88,214300.0,24.9096,24.9096,24.8064,24.8064,214300.0
2008-01-17 15:30:00,64.85,64.88,64.48,64.53,244500.0,24.7949,24.8064,24.6534,24.6725,244500.0
2008-01-17 15:40:00,64.53,64.69,64.52,64.64,271200.0,24.6725,24.7337,24.6687,24.7146,271200.0
2008-01-17 15:50:00,64.64,64.68,64.45,64.55,436400.0,24.7146,24.7299,24.6419,24.6802,436400.0
2008-01-18 09:30:00,65.71,65.8,65.51,65.69,334600.0,25.1237,25.1581,25.0472,25.1161,334600.0
2008-01-18 09:40:00,65.7,65.88,65.58,65.62,213800.0,25.1199,25.1887,25.074,25.0893,213800.0
2008-01-18 09:50:00,65.61,65.81,65.61,65.65,149100.0,25.0855,25.1619,25.0855,25.1008,149100.0
2008-01-18 10:00:00,65.7,65.92,65.59,65.76,201700.0,25.1199,25.204,25.0778,25.1428,201700.0
2008-01-18 10:10:00,65.76,65.98,65.74,65.84,207200.0,25.1428,25.2269,25.1352,25.1734,207200.0
2008-01-18 10:20:00,65.82,66.02,65.79,65.86,83900.0,25.1658,25.2422,25.1543,25.1811,83900.0
2008-01-18 10:30:00,65.9,65.91,65.57,65.57,105400.0,25.1963,25.2002,25.0702,25.0702,105400.0
2008-01-18 10:40:00,65.57,65.65,65.4,65.53,97800.0,25.0702,25.1008,25.0052,25.0549,97800.0
2008-01-18 10:50:00,65.55,65.68,65.24,65.27,93900.0,25.0625,25.1122,24.944,24.9555,93900.0
2008-01-18 11:00:00,65.27,65.31,65.0,65.02,106600.0,24.9555,24.9708,24.8522,24.8599,106600.0
2008-01-18 11:10:00,65.01,65.15,64.83,64.89,154100.0,24.8561,24.9096,24.7872,24.8102,154100.0
2008-01-18 11:20:00,64.91,64.97,64.7,64.78,131900.0,24.8178,24.8408,24.7375,24.7681,131900.0
2008-01-18 11:30:00,64.77,64.93,64.75,64.85,108000.0,24.7643,24.8255,24.7567,24.7949,108000.0
2008-01-18 11:40:00,64.83,64.86,64.46,64.46,135000.0,24.7872,24.7987,24.6458,24.6458,135000.0
2008-01-18 11:50:00,64.48,64.55,64.22,64.4,164600.0,24.6534,24.6802,24.554,24.6228,164600.0
2008-01-18 12:00:00,64.41,64.79,64.36,64.55,128400.0,24.6267,24.7719,24.6075,24.6802,128400.0
2008-01-18 12:10:00,64.56,64.59,64.39,64.41,158100.0,24.684,24.6955,24.619,24.6267,158100.0
2008-01-18 12:20:00,64.4,64.82,64.4,64.81,85700.0,24.6228,24.7834,24.6228,24.7796,85700.0
2008-01-18 12:30:00,64.81,64.97,64.73,64.81,183200.0,24.7796,24.8408,24.749,24.7796,183200.0
2008-01-18 12:40:00,64.83,65.02,64.73,64.92,72000.0,24.7872,24.8599,24.749,24.8216,72000.0
2008-01-18 12:50:00,64.92,64.98,64.69,64.8,101000.0,24.8216,24.8446,24.7337,24.7758,101000.0
2008-01-18 13:00:00,64.8,64.88,64.7,64.81,69200.0,24.7758,24.8064,24.7375,24.7796,69200.0
2008-01-18 13:10:00,64.8,64.8,64.36,64.38,63400.0,24.7758,24.7758,24.6075,24.6152,63400.0
2008-01-18 13:20:00,64.37,64.74,64.36,64.72,32500.0,24.6114,24.7528,24.6075,24.7452,32500.0
2008-01-18 13:30:00,64.73,64.82,64.41,64.41,34800.0,24.749,24.7834,24.6267,24.6267,34800.0
2008-01-18 13:40:00,64.43,64.82,64.41,64.69,30000.0,24.6343,24.7834,24.6267,24.7337,30000.0
2008-01-18 13:50:00,64.71,64.72,64.53,64.59,52600.0,24.7414,24.7452,24.6725,24.6955,52600.0
2008-01-18 14:00:00,64.62,64.72,64.48,64.68,106100.0,24.7069,24.7452,24.6534,24.7299,106100.0
2008-01-18 14:10:00,64.68,64.87,64.62,64.87,45500.0,24.7299,24.8025,24.7069,24.8025,45500.0
2008-01-18 14:20:00,64.86,65.04,64.7,64.99,65100.0,24.7987,24.8675,24.7375,24.8484,65100.0
2008-01-18 14:30:00,64.98,64.99,64.7,64.79,72600.0,24.8446,24.8484,24.7375,24.7719,72600.0
2008-01-18 14:40:00,64.79,64.81,64.64,64.7,43600.0,24.7719,24.7796,24.7146,24.7375,43600.0
2008-01-18 14:50:00,64.71,64.87,64.61,64.87,42600.0,24.7414,24.8025,24.7031,24.8025,42600.0
2008-01-18 15:00:00,64.87,64.97,64.65,64.96,78900.0,24.8025,24.8408,24.7184,24.8369,78900.0
2008-01-18 15:10:00,64.98,65.01,64.83,64.9,78400.0,24.8446,24.8561,24.7872,24.814,78400.0
2008-01-18 15:20:00,64.93,65.0,64.76,64.84,67500.0,24.8255,24.8522,24.7605,24.7911,67500.0
2008-01-18 15:30:00,64.84,64.99,64.81,64.94,106600.0,24.7911,24.8484,24.7796,24.8293,106600.0
2008-01-18 15:40:00,64.95,65.14,64.89,65.07,272100.0,24.8331,24.9058,24.8102,24.879,272100.0
2008-01-18 15:50:00,65.05,65.15,64.99,65.06,312900.0,24.8714,24.9096,24.8484,24.8752,312900.0
2008-01-22 09:30:00,58.99,59.16,58.4,59.06,658200.0,22.5544,22.6194,22.3288,22.5811,658200.0
2008-01-22 09:40:00,59.06,59.89,58.5,59.86,670800.0,22.5811,22.8985,22.367,22.887,670800.0
2008-01-22 09:50:00,59.86,60.16,59.75,59.91,730900.0,22.887,23.0017,22.8449,22.9061,730900.0
2008-01-22 10:00:00,59.91,60.29,59.75,60.25,560300.0,22.9061,23.0514,22.8449,23.0361,560300.0
2008-01-22 10:10:00,60.25,60.64,60.03,60.6,384900.0,23.0361,23.1852,22.952,23.1699,384900.0
2008-01-22 10:20:00,60.62,61.23,60.54,61.12,703800.0,23.1776,23.4108,23.147,23.3687,703800.0
2008-01-22 10:30:00,61.12,61.24,60.98,61.15,402400.0,23.3687,23.4146,23.3152,23.3802,402400.0
2008-01-22 10:40:00,61.14,61.52,61.09,61.38,479000.0,23.3764,23.5217,23.3573,23.4682,479000.0
2008-01-22 10:50:00,61.38,61.57,61.23,61.49,425200.0,23.4682,23.5408,23.4108,23.5102,425200.0
2008-01-22 11:00:00,61.54,62.16,61.48,62.07,407100.0,23.5293,23.7664,23.5064,23.732,407100.0
2008-01-22 11:10:00,62.07,62.22,61.97,62.08,369800.0,23.732,23.7893,23.6937,23.7358,369800.0
2008-01-22 11:20:00,62.08,62.17,61.94,62.06,258500.0,23.7358,23.7702,23.6823,23.7282,258500.0
2008-01-22 11:30:00,62.04,62.07,61.73,61.83,220400.0,23.7205,23.732,23.602,23.6402,220400.0
2008-01-22 11:40:00,61.83,61.88,61.59,61.88,190800.0,23.6402,23.6593,23.5484,23.6593,190800.0
2008-01-22 11:50:00,61.92,62.05,61.54,61.68,137200.0,23.6746,23.7243,23.5293,23.5829,137200.0
2008-01-22 12:00:00,61.68,61.83,61.55,61.83,171000.0,23.5829,23.6402,23.5332,23.6402,171000.0
2008-01-22 12:10:00,61.82,61.95,61.53,61.53,123400.0,23.6364,23.6861,23.5255,23.5255,123400.0
2008-01-22 12:20:00,61.51,61.85,61.44,61.85,182200.0,23.5179,23.6479,23.4911,23.6479,182200.0
2008-01-22 12:30:00,61.82,61.89,61.61,61.83,97200.0,23.6364,23.6632,23.5561,23.6402,97200.0
2008-01-22 12:40:00,61.81,61.96,61.65,61.82,112700.0,23.6326,23.6899,23.5714,23.6364,112700.0
2008-01-22 12:50:00,61.85,62.05,61.81,62.05,110000.0,23.6479,23.7243,23.6326,23.7243,110000.0
2008-01-22 13:00:00,62.05,62.44,62.04,62.35,112700.0,23.7243,23.8734,23.7205,23.839,112700.0
2008-01-22 13:10:00,62.34,62.47,62.31,62.42,149200.0,23.8352,23.8849,23.8237,23.8658,149200.0
2008-01-22 13:20:00,62.47,62.66,62.23,62.38,222100.0,23.8849,23.9576,23.7931,23.8505,222100.0
2008-01-22 13:30:00,62.4,62.51,62.29,62.45,382000.0,23.8581,23.9002,23.8161,23.8773,382000.0
2008-01-22 13:40:00,62.44,62.52,62.14,62.35,190000.0,23.8734,23.904,23.7587,23.839,190000.0
2008-01-22 13:50:00,62.33,62.45,62.05,62.42,205700.0,23.8314,23.8773,23.7243,23.8658,205700.0
2008-01-22 14:00:00,62.42,62.49,62.18,62.26,175000.0,23.8658,23.8926,23.774,23.8046,175000.0
2008-01-22 14:10:00,62.26,62.65,62.26,62.65,115500.0,23.8046,23.9537,23.8046,23.9537,115500.0
2008-01-22 14:20:00,62.65,62.7,62.35,62.35,93800.0,23.9537,23.9728,23.839,23.839,93800.0
2008-01-22 14:30:00,62.35,62.4,62.12,62.35,141200.0,23.839,23.8581,23.7511,23.839,141200.0
2008-01-22 14:40:00,62.39,62.63,62.2,62.57,103200.0,23.8543,23.9461,23.7817,23.9231,103200.0
2008-01-22 14:50:00,62.58,62.78,62.5,62.56,183400.0,23.927,24.0034,23.8964,23.9193,183400.0
2008-01-22 15:00:00,62.56,62.79,62.47,62.74,125800.0,23.9193,24.0073,23.8849,23.9881,125800.0
2008-01-22 15:10:00,62.74,62.74,62.5,62.66,236600.0,23.9881,23.9881,23.8964,23.9576,236600.0
2008-01-22 15:20:00,62.65,62.72,62.35,62.37,215600.0,23.9537,23.9805,23.839,23.8467,215600.0
2008-01-22 15:30:00,62.38,62.79,62.38,62.69,238800.0,23.8505,24.0073,23.8505,23.969,238800.0
2008-01-22 15:40:00,62.7,62.93,62.63,62.91,343400.0,23.9728,24.0608,23.9461,24.0531,343400.0
2008-01-22 15:50:00,62.69,62.89,62.44,62.53,367000.0,23.969,24.0455,23.8734,23.9079,367000.0
2008-01-23 09:30:00,58.85,59.28,58.7,59.14,699000.0,22.5008,22.6652,22.4435,22.6117,699000.0
2008-01-23 09:40:00,59.13,59.15,58.86,59.08,694200.0,22.6079,22.6155,22.5047,22.5888,694200.0
2008-01-23 09:50:00,59.08,59.78,59.07,59.71,392800.0,22.5888,22.8564,22.5849,22.8296,392800.0
2008-01-23 10:00:00,59.71,60.13,59.57,59.61,424500.0,22.8296,22.9902,22.7761,22.7914,424500.0
2008-01-23 10:10:00,59.61,60.14,59.61,60.02,322300.0,22.7914,22.9941,22.7914,22.9482,322300.0
2008-01-23 10:20:00,60.01,60.1,59.57,59.63,335300.0,22.9443,22.9788,22.7761,22.7991,335300.0
2008-01-23 10:30:00,59.65,59.75,59.2,59.49,414400.0,22.8067,22.8449,22.6347,22.7455,414400.0
2008-01-23 10:40:00,59.49,59.55,58.98,59.27,340800.0,22.7455,22.7685,22.5505,22.6614,340800.0
2008-01-23 10:50:00,59.3,59.44,59.02,59.25,220300.0,22.6729,22.7264,22.5658,22.6538,220300.0
2008-01-23 11:00:00,59.24,59.5,59.08,59.14,206000.0,22.6499,22.7494,22.5888,22.6117,206000.0
2008-01-23 11:10:00,59.14,59.26,58.75,58.9,198900.0,22.6117,22.6576,22.4626,22.5199,198900.0
2008-01-23 11:20:00,58.92,59.2,58.91,58.94,203700.0,22.5276,22.6347,22.5238,22.5352,203700.0
2008-01-23 11:30:00,58.94,58.95,58.76,58.89,160100.0,22.5352,22.5391,22.4664,22.5161,160100.0
2008-01-23 11:40:00,58.86,58.92,58.5,58.72,184500.0,22.5047,22.5276,22.367,22.4511,184500.0
2008-01-23 11:50:00,58.72,58.89,58.61,58.74,106400.0,22.4511,22.5161,22.4091,22.4588,106400.0
2008-01-23 12:00:00,58.71,58.75,58.56,58.59,139600.0,22.4473,22.4626,22.39,22.4014,139600.0
2008-01-23 12:10:00,58.58,58.81,58.29,58.78,228900.0,22.3976,22.4855,22.2867,22.4741,228900.0
2008-01-23 12:20:00,58.78,59.05,58.68,58.85,170200.0,22.4741,22.5773,22.4358,22.5008,170200.0
2008-01-23 12:30:00,58.86,58.89,58.13,58.15,247700.0,22.5047,22.5161,22.2255,22.2332,247700.0
2008-01-23 12:40:00,58.13,58.32,57.85,58.12,303500.0,22.2255,22.2982,22.1185,22.2217,303500.0
2008-01-23 12:50:00,58.13,58.26,58.0,58.02,159000.0,22.2255,22.2753,22.1758,22.1835,159000.0
2008-01-23 13:00:00,58.04,58.3,58.0,58.04,146100.0,22.1911,22.2905,22.1758,22.1911,146100.0
2008-01-23 13:10:00,58.06,58.35,58.0,58.32,156700.0,22.1988,22.3097,22.1758,22.2982,156700.0
2008-01-23 13:20:00,58.34,58.88,58.3,58.57,202100.0,22.3058,22.5123,22.2905,22.3938,202100.0
2008-01-23 13:30:00,58.56,58.88,58.2,58.68,132100.0,22.39,22.5123,22.2523,22.4358,132100.0
2008-01-23 13:40:00,58.68,58.99,58.59,58.94,158800.0,22.4358,22.5544,22.4014,22.5352,158800.0
2008-01-23 13:50:00,58.96,59.08,58.7,58.83,217900.0,22.5429,22.5888,22.4435,22.4932,217900.0
2008-01-23 14:00:00,58.83,59.13,58.65,59.09,151400.0,22.4932,22.6079,22.4244,22.5926,151400.0
2008-01-23 14:10:00,59.09,59.32,59.09,59.1,287400.0,22.5926,22.6805,22.5926,22.5964,287400.0
2008-01-23 14:20:00,59.11,59.46,59.04,59.4,225000.0,22.6002,22.7341,22.5735,22.7111,225000.0
2008-01-23 14:30:00,59.4,59.44,59.09,59.26,231800.0,22.7111,22.7264,22.5926,22.6576,231800.0
2008-01-23 14:40:00,59.27,59.29,58.85,58.97,159200.0,22.6614,22.6691,22.5008,22.5467,159200.0
2008-01-23 14:50:00,58.99,59.29,58.88,59.29,200400.0,22.5544,22.6691,22.5123,22.6691,200400.0
2008-01-23 15:00:00,59.28,59.93,59.24,59.93,252400.0,22.6652,22.9138,22.6499,22.9138,252400.0
2008-01-23 15:10:00,59.94,60.01,59.74,59.81,290000.0,22.9176,22.9443,22.8411,22.8679,290000.0
2008-01-23 15:20:00,59.84,60.2,59.73,60.07,305500.0,22.8794,23.017,22.8373,22.9673,305500.0
2008-01-23 15:30:00,60.06,60.89,60.05,60.75,294000.0,22.9635,23.2808,22.9596,23.2273,294000.0
2008-01-23 15:40:00,60.81,61.29,60.42,61.08,652100.0,23.2502,23.4337,23.1011,23.3535,652100.0
2008-01-23 15:50:00,61.09,62.05,60.45,61.18,723500.0,23.3573,23.7243,23.1126,23.3917,723500.0
2008-01-24 09:30:00,62.84,62.93,62.65,62.92,289800.0,24.0264,24.0608,23.9537,24.057,289800.0
2008-01-24 09:40:00,62.88,63.26,62.88,63.11,242900.0,24.0417,24.187,24.0417,24.1296,242900.0
2008-01-24 09:50:00,63.12,63.25,63.0,63.02,196500.0,24.1334,24.1831,24.0876,24.0952,196500.0
2008-01-24 10:00:00,63.03,63.23,62.96,63.05,192000.0,24.099,24.1755,24.0723,24.1067,192000.0
2008-01-24 10:10:00,63.07,63.11,62.57,62.57,179700.0,24.1143,24.1296,23.9231,23.9231,179700.0
2008-01-24 10:20:00,62.57,62.58,62.25,62.34,201300.0,23.9231,23.927,23.8008,23.8352,201300.0
2008-01-24 10:30:00,62.31,62.36,61.82,62.35,293300.0,23.8237,23.8429,23.6364,23.839,293300.0
2008-01-24 10:40:00,62.34,62.41,62.0,62.28,142500.0,23.8352,23.862,23.7052,23.8123,142500.0
2008-01-24 10:50:00,62.31,62.34,61.84,61.94,174600.0,23.8237,23.8352,23.644,23.6823,174600.0
2008-01-24 11:00:00,61.93,61.96,61.73,61.77,219200.0,23.6784,23.6899,23.602,23.6173,219200.0
2008-01-24 11:10:00,61.78,62.3,61.78,62.23,126700.0,23.6211,23.8199,23.6211,23.7931,126700.0
2008-01-24 11:20:00,62.22,62.83,62.2,62.8,145800.0,23.7893,24.0226,23.7817,24.0111,145800.0
2008-01-24 11:30:00,62.83,62.85,62.58,62.65,104900.0,24.0226,24.0302,23.927,23.9537,104900.0
2008-01-24 11:40:00,62.66,62.76,62.61,62.63,26600.0,23.9576,23.9958,23.9384,23.9461,26600.0
2008-01-24 11:50:00,62.63,62.76,62.59,62.63,56100.0,23.9461,23.9958,23.9308,23.9461,56100.0
2008-01-24 12:00:00,62.61,62.7,62.57,62.65,53200.0,23.9384,23.9728,23.9231,23.9537,53200.0
2008-01-24 12:10:00,62.68,62.71,62.49,62.66,45400.0,23.9652,23.9767,23.8926,23.9576,45400.0
2008-01-24 12:20:00,62.64,62.67,62.39,62.47,35900.0,23.9499,23.9614,23.8543,23.8849,35900.0
2008-01-24 12:30:00,62.47,62.6,62.25,62.25,83400.0,23.8849,23.9346,23.8008,23.8008,83400.0
2008-01-24 12:40:00,62.26,62.49,62.26,62.45,52500.0,23.8046,23.8926,23.8046,23.8773,52500.0
2008-01-24 12:50:00,62.46,62.68,62.4,62.68,62400.0,23.8811,23.9652,23.8581,23.9652,62400.0
2008-01-24 13:00:00,62.68,62.78,62.46,62.46,59800.0,23.9652,24.0034,23.8811,23.8811,59800.0
2008-01-24 13:10:00,62.49,62.8,62.47,62.71,44900.0,23.8926,24.0111,23.8849,23.9767,44900.0
2008-01-24 13:20:00,62.68,62.8,62.39,62.4,54500.0,23.9652,24.0111,23.8543,23.8581,54500.0
2008-01-24 13:30:00,62.42,62.63,62.4,62.55,46600.0,23.8658,23.9461,23.8581,23.9155,46600.0
2008-01-24 13:40:00,62.55,62.9,62.53,62.84,51400.0,23.9155,24.0493,23.9079,24.0264,51400.0
2008-01-24 13:50:00,62.85,62.98,62.8,62.91,39000.0,24.0302,24.0799,24.0111,24.0531,39000.0
2008-01-24 14:00:00,62.88,63.11,62.83,63.1,44100.0,24.0417,24.1296,24.0226,24.1258,44100.0
2008-01-24 14:10:00,63.13,63.17,62.96,63.02,90000.0,24.1373,24.1526,24.0723,24.0952,90000.0
2008-01-24 14:20:00,63.03,63.32,63.02,63.19,62300.0,24.099,24.2099,24.0952,24.1602,62300.0
2008-01-24 14:30:00,63.2,63.37,63.14,63.37,51800.0,24.164,24.229,24.1411,24.229,51800.0
2008-01-24 14:40:00,63.38,63.41,63.11,63.21,147600.0,24.2328,24.2443,24.1296,24.1678,147600.0
2008-01-24 14:50:00,63.21,63.3,62.76,62.88,125000.0,24.1678,24.2023,23.9958,24.0417,125000.0
2008-01-24 15:00:00,62.86,63.04,62.8,63.02,99800.0,24.034,24.1028,24.0111,24.0952,99800.0
2008-01-24 15:10:00,63.02,63.05,62.79,62.97,156800.0,24.0952,24.1067,24.0073,24.0761,156800.0
2008-01-24 15:20:00,62.95,63.14,62.91,63.14,148000.0,24.0684,24.1411,24.0531,24.1411,148000.0
2008-01-24 15:30:00,63.13,63.35,63.12,63.3,210700.0,24.1373,24.2214,24.1334,24.2023,210700.0
2008-01-24 15:40:00,63.29,63.54,63.29,63.36,215200.0,24.1984,24.294,24.1984,24.2252,215200.0
2008-01-24 15:50:00,63.37,63.59,63.33,63.48,328800.0,24.229,24.3131,24.2137,24.2711,328800.0
2008-01-25 09:30:00,64.89,65.03,64.81,64.93,239900.0,24.8102,24.8637,24.7796,24.8255,239900.0
2008-01-25 09:40:00,64.94,65.03,64.8,64.98,239100.0,24.8293,24.8637,24.7758,24.8446,239100.0
2008-01-25 09:50:00,64.99,65.0,64.77,64.81,302300.0,24.8484,24.8522,24.7643,24.7796,302300.0
2008-01-25 10:00:00,64.81,64.83,64.58,64.58,187400.0,24.7796,24.7872,24.6917,24.6917,187400.0
2008-01-25 10:10:00,64.58,64.73,64.55,64.72,84700.0,24.6917,24.749,24.6802,24.7452,84700.0
2008-01-25 10:20:00,64.71,64.73,64.29,64.35,117400.0,24.7414,24.749,24.5808,24.6037,117400.0
2008-01-25 10:30:00,64.36,64.36,63.89,64.09,123000.0,24.6075,24.6075,24.4278,24.5043,123000.0
2008-01-25 10:40:00,64.1,64.26,64.0,64.15,151900.0,24.5081,24.5693,24.4699,24.5272,151900.0
2008-01-25 10:50:00,64.14,64.21,63.98,64.06,78700.0,24.5234,24.5502,24.4622,24.4928,78700.0
2008-01-25 11:00:00,64.04,64.19,63.97,64.04,133500.0,24.4852,24.5425,24.4584,24.4852,133500.0
2008-01-25 11:10:00,64.04,64.4,64.02,64.39,81100.0,24.4852,24.6228,24.4775,24.619,81100.0
2008-01-25 11:20:00,64.39,64.47,63.75,63.76,112700.0,24.619,24.6496,24.3743,24.3781,112700.0
2008-01-25 11:30:00,63.75,64.07,63.74,63.95,85500.0,24.3743,24.4967,24.3705,24.4508,85500.0
2008-01-25 11:40:00,63.93,64.05,63.87,63.9,61600.0,24.4431,24.489,24.4202,24.4317,61600.0
2008-01-25 11:50:00,63.85,63.99,63.65,63.99,83500.0,24.4125,24.4661,24.3361,24.4661,83500.0
2008-01-25 12:00:00,64.0,64.03,63.67,63.67,84000.0,24.4699,24.4814,24.3437,24.3437,84000.0
2008-01-25 12:10:00,63.66,63.74,63.57,63.67,46300.0,24.3399,24.3705,24.3055,24.3437,46300.0
2008-01-25 12:20:00,63.67,63.74,63.6,63.63,53200.0,24.3437,24.3705,24.317,24.3284,53200.0
2008-01-25 12:30:00,63.64,63.65,63.48,63.53,60600.0,24.3323,24.3361,24.2711,24.2902,60600.0
2008-01-25 12:40:00,63.53,63.78,63.48,63.52,62900.0,24.2902,24.3858,24.2711,24.2864,62900.0
2008-01-25 12:50:00,63.52,63.53,63.11,63.2,72000.0,24.2864,24.2902,24.1296,24.164,72000.0
2008-01-25 13:00:00,63.19,63.42,63.01,63.37,134300.0,24.1602,24.2481,24.0914,24.229,134300.0
2008-01-25 13:10:00,63.38,63.65,63.37,63.58,115400.0,24.2328,24.3361,24.229,24.3093,115400.0
2008-01-25 13:20:00,63.56,63.57,63.27,63.31,108400.0,24.3017,24.3055,24.1908,24.2061,108400.0
2008-01-25 13:30:00,63.32,63.37,63.14,63.33,126800.0,24.2099,24.229,24.1411,24.2137,126800.0
2008-01-25 13:40:00,63.33,63.33,63.05,63.08,78700.0,24.2137,24.2137,24.1067,24.1181,78700.0
2008-01-25 13:50:00,63.08,63.15,62.84,63.03,138800.0,24.1181,24.1449,24.0264,24.099,138800.0
2008-01-25 14:00:00,63.02,63.11,62.87,62.99,53900.0,24.0952,24.1296,24.0378,24.0837,53900.0
2008-01-25 14:10:00,62.96,63.35,62.96,63.27,59600.0,24.0723,24.2214,24.0723,24.1908,59600.0
2008-01-25 14:20:00,63.26,63.37,63.1,63.1,96900.0,24.187,24.229,24.1258,24.1258,96900.0
2008-01-25 14:30:00,63.13,63.34,63.13,63.14,71800.0,24.1373,24.2175,24.1373,24.1411,71800.0
2008-01-25 14:40:00,63.17,63.24,62.93,62.96,80500.0,24.1526,24.1793,24.0608,24.0723,80500.0
2008-01-25 14:50:00,62.96,63.25,62.88,63.23,71500.0,24.0723,24.1831,24.0417,24.1755,71500.0
2008-01-25 15:00:00,63.23,63.3,63.18,63.21,84000.0,24.1755,24.2023,24.1564,24.1678,84000.0
2008-01-25 15:10:00,63.25,63.55,63.15,63.54,97200.0,24.1831,24.2978,24.1449,24.294,97200.0
2008-01-25 15:20:00,63.55,63.69,63.5,63.5,105400.0,24.2978,24.3514,24.2787,24.2787,105400.0
2008-01-25 15:30:00,63.51,63.61,63.36,63.52,150500.0,24.2825,24.3208,24.2252,24.2864,150500.0
2008-01-25 15:40:00,63.52,63.62,63.22,63.29,235500.0,24.2864,24.3246,24.1717,24.1984,235500.0
2008-01-25 15:50:00,63.29,63.32,63.15,63.24,306900.0,24.1984,24.2099,24.1449,24.1793,306900.0
2008-01-28 09:30:00,62.74,62.74,62.25,62.37,270700.0,23.9881,23.9881,23.8008,23.8467,270700.0
2008-01-28 09:40:00,62.38,62.43,62.25,62.38,260700.0,23.8505,23.8696,23.8008,23.8505,260700.0
2008-01-28 09:50:00,62.38,62.41,62.19,62.4,189200.0,23.8505,23.862,23.7779,23.8581,189200.0
2008-01-28 10:00:00,62.4,62.4,61.91,61.91,192100.0,23.8581,23.8581,23.6708,23.6708,192100.0
2008-01-28 10:10:00,61.91,62.23,61.91,62.16,187500.0,23.6708,23.7931,23.6708,23.7664,187500.0
2008-01-28 10:20:00,62.14,62.58,62.14,62.58,233900.0,23.7587,23.927,23.7587,23.927,233900.0
2008-01-28 10:30:00,62.58,62.72,62.46,62.59,134500.0,23.927,23.9805,23.8811,23.9308,134500.0
2008-01-28 10:40:00,62.59,63.09,62.59,63.04,127200.0,23.9308,24.122,23.9308,24.1028,127200.0
2008-01-28 10:50:00,63.02,63.5,63.02,63.36,109400.0,24.0952,24.2787,24.0952,24.2252,109400.0
2008-01-28 11:00:00,63.35,63.6,63.18,63.18,159900.0,24.2214,24.317,24.1564,24.1564,159900.0
2008-01-28 11:10:00,63.2,63.43,63.1,63.13,71000.0,24.164,24.252,24.1258,24.1373,71000.0
2008-01-28 11:20:00,63.13,63.22,63.06,63.17,60100.0,24.1373,24.1717,24.1105,24.1526,60100.0
2008-01-28 11:30:00,63.14,63.43,63.12,63.42,50000.0,24.1411,24.252,24.1334,24.2481,50000.0
2008-01-28 11:40:00,63.44,63.47,63.35,63.38,36000.0,24.2558,24.2673,24.2214,24.2328,36000.0
2008-01-28 11:50:00,63.43,63.43,63.2,63.22,49300.0,24.252,24.252,24.164,24.1717,49300.0
2008-01-28 12:00:00,63.21,63.3,63.09,63.16,31500.0,24.1678,24.2023,24.122,24.1487,31500.0
2008-01-28 12:10:00,63.16,63.26,63.07,63.14,36300.0,24.1487,24.187,24.1143,24.1411,36300.0
2008-01-28 12:20:00,63.14,63.36,63.05,63.16,60300.0,24.1411,24.2252,24.1067,24.1487,60300.0
2008-01-28 12:30:00,63.18,63.4,63.18,63.32,72000.0,24.1564,24.2405,24.1564,24.2099,72000.0
2008-01-28 12:40:00,63.3,63.64,63.29,63.62,99600.0,24.2023,24.3323,24.1984,24.3246,99600.0
2008-01-28 12:50:00,63.59,63.65,63.51,63.6,50900.0,24.3131,24.3361,24.2825,24.317,50900.0
2008-01-28 13:00:00,63.62,63.84,63.58,63.59,98200.0,24.3246,24.4087,24.3093,24.3131,98200.0
2008-01-28 13:10:00,63.58,63.71,63.51,63.57,77700.0,24.3093,24.359,24.2825,24.3055,77700.0
2008-01-28 13:20:00,63.57,63.68,63.45,63.49,54600.0,24.3055,24.3475,24.2596,24.2749,54600.0
2008-01-28 13:30:00,63.5,63.75,63.49,63.66,44700.0,24.2787,24.3743,24.2749,24.3399,44700.0
2008-01-28 13:40:00,63.65,63.65,63.36,63.41,36000.0,24.3361,24.3361,24.2252,24.2443,36000.0
2008-01-28 13:50:00,63.39,63.56,63.39,63.49,57100.0,24.2367,24.3017,24.2367,24.2749,57100.0
2008-01-28 14:00:00,63.49,63.67,63.49,63.66,56900.0,24.2749,24.3437,24.2749,24.3399,56900.0
2008-01-28 14:10:00,63.66,63.7,63.53,63.63,52900.0,24.3399,24.3552,24.2902,24.3284,52900.0
2008-01-28 14:20:00,63.63,63.73,63.51,63.52,53200.0,24.3284,24.3667,24.2825,24.2864,53200.0
2008-01-28 14:30:00,63.51,63.69,63.49,63.59,79300.0,24.2825,24.3514,24.2749,24.3131,79300.0
2008-01-28 14:40:00,63.58,63.6,63.31,63.35,60400.0,24.3093,24.317,24.2061,24.2214,60400.0
2008-01-28 14:50:00,63.34,63.35,63.22,63.31,56000.0,24.2175,24.2214,24.1717,24.2061,56000.0
2008-01-28 15:00:00,63.31,63.49,63.26,63.3,83500.0,24.2061,24.2749,24.187,24.2023,83500.0
2008-01-28 15:10:00,63.3,63.34,62.9,63.12,148900.0,24.2023,24.2175,24.0493,24.1334,148900.0
2008-01-28 15:20:00,63.12,63.28,63.11,63.27,61100.0,24.1334,24.1946,24.1296,24.1908,61100.0
2008-01-28 15:30:00,63.2,63.39,63.19,63.37,68300.0,24.164,24.2367,24.1602,24.229,68300.0
2008-01-28 15:40:00,63.35,63.66,63.35,63.47,113500.0,24.2214,24.3399,24.2214,24.2673,113500.0
2008-01-28 15:50:00,63.48,63.51,63.3,63.4,150000.0,24.2711,24.2825,24.2023,24.2405,150000.0
2008-01-29 09:30:00,63.36,63.47,63.3,63.39,181500.0,24.2252,24.2673,24.2023,24.2367,181500.0
2008-01-29 09:40:00,63.4,63.43,63.04,63.07,169100.0,24.2405,24.252,24.1028,24.1143,169100.0
2008-01-29 09:50:00,63.07,63.08,62.92,62.97,188100.0,24.1143,24.1181,24.057,24.0761,188100.0
2008-01-29 10:00:00,62.97,63.02,62.59,62.69,256700.0,24.0761,24.0952,23.9308,23.969,256700.0
2008-01-29 10:10:00,62.69,63.08,62.69,62.95,187000.0,23.969,24.1181,23.969,24.0684,187000.0
2008-01-29 10:20:00,62.97,63.27,62.97,63.27,247300.0,24.0761,24.1908,24.0761,24.1908,247300.0
2008-01-29 10:30:00,63.27,63.34,63.11,63.15,122500.0,24.1908,24.2175,24.1296,24.1449,122500.0
2008-01-29 10:40:00,63.15,63.24,63.06,63.16,130100.0,24.1449,24.1793,24.1105,24.1487,130100.0
2008-01-29 10:50:00,63.16,63.2,63.07,63.2,110500.0,24.1487,24.164,24.1143,24.164,110500.0
2008-01-29 11:00:00,63.19,63.44,63.18,63.43,106900.0,24.1602,24.2558,24.1564,24.252,106900.0
2008-01-29 11:10:00,63.44,63.48,63.33,63.38,72900.0,24.2558,24.2711,24.2137,24.2328,72900.0
2008-01-29 11:20:00,63.38,63.4,63.23,63.24,144600.0,24.2328,24.2405,24.1755,24.1793,144600.0
2008-01-29 11:30:00,63.24,63.52,63.24,63.52,103400.0,24.1793,24.2864,24.1793,24.2864,103400.0
2008-01-29 11:40:00,63.51,63.53,63.39,63.4,61100.0,24.2825,24.2902,24.2367,24.2405,61100.0
2008-01-29 11:50:00,63.39,63.48,63.23,63.28,64900.0,24.2367,24.2711,24.1755,24.1946,64900.0
2008-01-29 12:00:00,63.29,63.35,63.24,63.33,53100.0,24.1984,24.2214,24.1793,24.2137,53100.0
2008-01-29 12:10:00,63.33,63.42,63.28,63.3,43600.0,24.2137,24.2481,24.1946,24.2023,43600.0
2008-01-29 12:20:00,63.31,63.41,63.12,63.16,47600.0,24.2061,24.2443,24.1334,24.1487,47600.0
2008-01-29 12:30:00,63.15,63.29,63.13,63.17,58500.0,24.1449,24.1984,24.1373,24.1526,58500.0
2008-01-29 12:40:00,63.18,63.3,63.13,63.27,59500.0,24.1564,24.2023,24.1373,24.1908,59500.0
2008-01-29 12:50:00,63.29,63.29,63.12,63.14,77000.0,24.1984,24.1984,24.1334,24.1411,77000.0
2008-01-29 13:00:00,63.14,63.3,63.03,63.1,81100.0,24.1411,24.2023,24.099,24.1258,81100.0
2008-01-29 13:10:00,63.12,63.25,63.1,63.18,39300.0,24.1334,24.1831,24.1258,24.1564,39300.0
2008-01-29 13:20:00,63.19,63.3,63.18,63.25,46100.0,24.1602,24.2023,24.1564,24.1831,46100.0
2008-01-29 13:30:00,63.26,63.4,63.15,63.4,88300.0,24.187,24.2405,24.1449,24.2405,88300.0
2008-01-29 13:40:00,63.41,63.46,63.34,63.38,62400.0,24.2443,24.2634,24.2175,24.2328,62400.0
2008-01-29 13:50:00,63.36,63.39,63.29,63.3,89100.0,24.2252,24.2367,24.1984,24.2023,89100.0
2008-01-29 14:00:00,63.3,63.33,63.19,63.28,128800.0,24.2023,24.2137,24.1602,24.1946,128800.0
2008-01-29 14:10:00,63.27,63.42,63.23,63.41,66700.0,24.1908,24.2481,24.1755,24.2443,66700.0
2008-01-29 14:20:00,63.41,63.52,63.38,63.52,41700.0,24.2443,24.2864,24.2328,24.2864,41700.0
2008-01-29 14:30:00,63.52,63.53,63.4,63.42,55600.0,24.2864,24.2902,24.2405,24.2481,55600.0
2008-01-29 14:40:00,63.43,63.48,63.38,63.45,67100.0,24.252,24.2711,24.2328,24.2596,67100.0
2008-01-29 14:50:00,63.44,63.54,63.44,63.51,94200.0,24.2558,24.294,24.2558,24.2825,94200.0
2008-01-29 15:00:00,63.52,63.73,63.52,63.73,127200.0,24.2864,24.3667,24.2864,24.3667,127200.0
2008-01-29 15:10:00,63.74,63.78,63.67,63.76,90000.0,24.3705,24.3858,24.3437,24.3781,90000.0
2008-01-29 15:20:00,63.76,63.85,63.72,63.76,116400.0,24.3781,24.4125,24.3628,24.3781,116400.0
2008-01-29 15:30:00,63.76,63.77,63.66,63.71,109500.0,24.3781,24.382,24.3399,24.359,109500.0
2008-01-29 15:40:00,63.71,63.72,63.56,63.57,108400.0,24.359,24.3628,24.3017,24.3055,108400.0
2008-01-29 15:50:00,63.57,63.68,63.55,63.62,218600.0,24.3055,24.3475,24.2978,24.3246,218600.0
2008-01-30 09:30:00,62.72,62.94,62.59,62.72,206000.0,23.9805,24.0646,23.9308,23.9805,206000.0
2008-01-30 09:40:00,62.71,62.75,62.68,62.71,130000.0,23.9767,23.992,23.9652,23.9767,130000.0
2008-01-30 09:50:00,62.73,62.92,62.69,62.91,114600.0,23.9843,24.057,23.969,24.0531,114600.0
2008-01-30 10:00:00,62.92,63.14,62.91,63.11,83400.0,24.057,24.1411,24.0531,24.1296,83400.0
2008-01-30 10:10:00,63.12,63.2,62.92,62.97,103300.0,24.1334,24.164,24.057,24.0761,103300.0
2008-01-30 10:20:00,62.98,63.01,62.86,62.91,54000.0,24.0799,24.0914,24.034,24.0531,54000.0
2008-01-30 10:30:00,62.89,62.89,62.6,62.61,111300.0,24.0455,24.0455,23.9346,23.9384,111300.0
2008-01-30 10:40:00,62.62,62.79,62.61,62.65,135600.0,23.9423,24.0073,23.9384,23.9537,135600.0
2008-01-30 10:50:00,62.66,62.83,62.66,62.81,60400.0,23.9576,24.0226,23.9576,24.0149,60400.0
2008-01-30 11:00:00,62.81,62.83,62.59,62.7,64500.0,24.0149,24.0226,23.9308,23.9728,64500.0
2008-01-30 11:10:00,62.7,62.7,62.47,62.47,67700.0,23.9728,23.9728,23.8849,23.8849,67700.0
2008-01-30 11:20:00,62.47,62.47,62.26,62.34,89400.0,23.8849,23.8849,23.8046,23.8352,89400.0
2008-01-30 11:30:00,62.33,62.52,62.33,62.47,28500.0,23.8314,23.904,23.8314,23.8849,28500.0
2008-01-30 11:40:00,62.47,62.64,62.45,62.64,32600.0,23.8849,23.9499,23.8773,23.9499,32600.0
2008-01-30 11:50:00,62.7,62.74,62.52,62.62,38700.0,23.9728,23.9881,23.904,23.9423,38700.0
2008-01-30 12:00:00,62.63,62.69,62.55,62.63,37700.0,23.9461,23.969,23.9155,23.9461,37700.0
2008-01-30 12:10:00,62.61,62.73,62.6,62.67,32600.0,23.9384,23.9843,23.9346,23.9614,32600.0
2008-01-30 12:20:00,62.65,62.7,62.55,62.58,23600.0,23.9537,23.9728,23.9155,23.927,23600.0
2008-01-30 12:30:00,62.57,62.65,62.52,62.53,21300.0,23.9231,23.9537,23.904,23.9079,21300.0
2008-01-30 12:40:00,62.52,62.57,62.52,62.54,14400.0,23.904,23.9231,23.904,23.9117,14400.0
2008-01-30 12:50:00,62.54,62.68,62.54,62.67,18900.0,23.9117,23.9652,23.9117,23.9614,18900.0
2008-01-30 13:00:00,62.67,62.75,62.65,62.74,39800.0,23.9614,23.992,23.9537,23.9881,39800.0
2008-01-30 13:10:00,62.75,62.85,62.73,62.81,69900.0,23.992,24.0302,23.9843,24.0149,69900.0
2008-01-30 13:20:00,62.8,62.82,62.72,62.73,41000.0,24.0111,24.0187,23.9805,23.9843,41000.0
2008-01-30 13:30:00,62.73,62.77,62.7,62.74,35100.0,23.9843,23.9996,23.9728,23.9881,35100.0
2008-01-30 13:40:00,62.74,62.77,62.67,62.72,82300.0,23.9881,23.9996,23.9614,23.9805,82300.0
2008-01-30 13:50:00,62.72,62.8,62.64,62.72,24100.0,23.9805,24.0111,23.9499,23.9805,24100.0
2008-01-30 14:00:00,62.7,62.75,62.62,62.65,39900.0,23.9728,23.992,23.9423,23.9537,39900.0
2008-01-30 14:10:00,62.65,63.25,62.65,63.13,119600.0,23.9537,24.1831,23.9537,24.1373,119600.0
2008-01-30 14:20:00,63.22,63.55,62.9,63.41,165900.0,24.1717,24.2978,24.0493,24.2443,165900.0
2008-01-30 14:30:00,63.39,63.53,63.07,63.47,194000.0,24.2367,24.2902,24.1143,24.2673,194000.0
2008-01-30 14:40:00,63.47,63.57,63.28,63.48,176300.0,24.2673,24.3055,24.1946,24.2711,176300.0
2008-01-30 14:50:00,63.47,63.74,63.45,63.71,193900.0,24.2673,24.3705,24.2596,24.359,193900.0
2008-01-30 15:00:00,63.68,63.8,63.5,63.5,219300.0,24.3475,24.3934,24.2787,24.2787,219300.0
2008-01-30 15:10:00,63.5,63.52,63.17,63.3,168800.0,24.2787,24.2864,24.1526,24.2023,168800.0
2008-01-30 15:20:00,63.32,63.46,63.11,63.35,230300.0,24.2099,24.2634,24.1296,24.2214,230300.0
2008-01-30 15:30:00,63.31,63.42,62.87,62.95,180300.0,24.2061,24.2481,24.0378,24.0684,180300.0
2008-01-30 15:40:00,62.94,63.06,62.57,62.97,328300.0,24.0646,24.1105,23.9231,24.0761,328300.0
2008-01-30 15:50:00,62.97,63.01,62.44,62.51,339000.0,24.0761,24.0914,23.8734,23.9002,339000.0
2008-01-31 09:30:00,61.8,61.84,61.5,61.8,260500.0,23.6287,23.644,23.514,23.6287,260500.0
2008-01-31 09:40:00,61.82,62.01,61.75,62.01,192500.0,23.6364,23.709,23.6096,23.709,192500.0
2008-01-31 09:50:00,62.0,62.38,61.93,62.34,220800.0,23.7052,23.8505,23.6784,23.8352,220800.0
2008-01-31 10:00:00,62.33,62.6,62.22,62.58,189400.0,23.8314,23.9346,23.7893,23.927,189400.0
2008-01-31 10:10:00,62.58,62.61,62.25,62.27,120800.0,23.927,23.9384,23.8008,23.8084,120800.0
2008-01-31 10:20:00,62.26,62.71,62.23,62.69,121500.0,23.8046,23.9767,23.7931,23.969,121500.0
2008-01-31 10:30:00,62.69,62.75,62.48,62.51,208900.0,23.969,23.992,23.8887,23.9002,208900.0
2008-01-31 10:40:00,62.51,62.74,62.48,62.72,66800.0,23.9002,23.9881,23.8887,23.9805,66800.0
2008-01-31 10:50:00,62.71,63.09,62.68,62.99,102100.0,23.9767,24.122,23.9652,24.0837,102100.0
2008-01-31 11:00:00,63.01,63.12,62.88,62.89,158300.0,24.0914,24.1334,24.0417,24.0455,158300.0
2008-01-31 11:10:00,62.9,63.18,62.83,63.18,109100.0,24.0493,24.1564,24.0226,24.1564,109100.0
2008-01-31 11:20:00,63.17,64.05,63.16,63.82,352100.0,24.1526,24.489,24.1487,24.4011,352100.0
2008-01-31 11:30:00,63.81,63.82,63.22,63.28,155000.0,24.3972,24.4011,24.1717,24.1946,155000.0
2008-01-31 11:40:00,63.28,63.74,63.23,63.62,129900.0,24.1946,24.3705,24.1755,24.3246,129900.0
2008-01-31 11:50:00,63.61,63.98,63.51,63.55,203400.0,24.3208,24.4622,24.2825,24.2978,203400.0
2008-01-31 12:00:00,63.54,63.55,63.35,63.37,100600.0,24.294,24.2978,24.2214,24.229,100600.0
2008-01-31 12:10:00,63.36,63.43,63.24,63.32,78300.0,24.2252,24.252,24.1793,24.2099,78300.0
2008-01-31 12:20:00,63.31,63.47,63.25,63.43,33000.0,24.2061,24.2673,24.1831,24.252,33000.0
2008-01-31 12:30:00,63.43,63.57,63.28,63.31,56400.0,24.252,24.3055,24.1946,24.2061,56400.0
2008-01-31 12:40:00,63.31,63.36,63.17,63.21,94600.0,24.2061,24.2252,24.1526,24.1678,94600.0
2008-01-31 12:50:00,63.21,63.21,62.94,63.19,88800.0,24.1678,24.1678,24.0646,24.1602,88800.0
2008-01-31 13:00:00,63.19,63.25,62.94,62.96,76300.0,24.1602,24.1831,24.0646,24.0723,76300.0
2008-01-31 13:10:00,62.96,63.09,62.96,63.04,86800.0,24.0723,24.122,24.0723,24.1028,86800.0
2008-01-31 13:20:00,63.04,63.15,62.91,63.12,77000.0,24.1028,24.1449,24.0531,24.1334,77000.0
2008-01-31 13:30:00,63.12,63.23,63.07,63.11,42200.0,24.1334,24.1755,24.1143,24.1296,42200.0
2008-01-31 13:40:00,63.1,63.38,63.09,63.36,49300.0,24.1258,24.2328,24.122,24.2252,49300.0
2008-01-31 13:50:00,63.37,63.37,63.08,63.13,112900.0,24.229,24.229,24.1181,24.1373,112900.0
2008-01-31 14:00:00,63.14,63.23,63.05,63.14,132400.0,24.1411,24.1755,24.1067,24.1411,132400.0
2008-01-31 14:10:00,63.14,63.29,63.12,63.26,205600.0,24.1411,24.1984,24.1334,24.187,205600.0
2008-01-31 14:20:00,63.26,63.32,63.11,63.18,162000.0,24.187,24.2099,24.1296,24.1564,162000.0
2008-01-31 14:30:00,63.18,63.44,63.16,63.3,107000.0,24.1564,24.2558,24.1487,24.2023,107000.0
2008-01-31 14:40:00,63.3,63.6,63.23,63.53,100500.0,24.2023,24.317,24.1755,24.2902,100500.0
2008-01-31 14:50:00,63.53,63.61,63.29,63.51,110800.0,24.2902,24.3208,24.1984,24.2825,110800.0
2008-01-31 15:00:00,63.54,63.57,63.35,63.55,134400.0,24.294,24.3055,24.2214,24.2978,134400.0
2008-01-31 15:10:00,63.55,63.68,63.51,63.52,119300.0,24.2978,24.3475,24.2825,24.2864,119300.0
2008-01-31 15:20:00,63.52,63.8,63.07,63.74,165100.0,24.2864,24.3934,24.1143,24.3705,165100.0
2008-01-31 15:30:00,63.74,63.92,63.68,63.89,141100.0,24.3705,24.4393,24.3475,24.4278,141100.0
2008-01-31 15:40:00,63.91,63.97,63.76,63.89,241200.0,24.4355,24.4584,24.3781,24.4278,241200.0
2008-01-31 15:50:00,63.89,63.95,63.73,63.9,471900.0,24.4278,24.4508,24.3667,24.4317,471900.0
2008-02-01 09:30:00,63.34,63.39,63.13,63.26,333200.0,24.2175,24.2367,24.1373,24.187,333200.0
2008-02-01 09:40:00,63.26,63.58,63.24,63.55,261600.0,24.187,24.3093,24.1793,24.2978,261600.0
2008-02-01 09:50:00,63.58,63.72,63.53,63.64,371500.0,24.3093,24.3628,24.2902,24.3323,371500.0
2008-02-01 10:00:00,63.64,64.23,63.48,63.92,485400.0,24.3323,24.5578,24.2711,24.4393,485400.0
2008-02-01 10:10:00,63.93,64.0,63.8,63.85,218500.0,24.4431,24.4699,24.3934,24.4125,218500.0
2008-02-01 10:20:00,63.85,64.23,63.54,63.67,248100.0,24.4125,24.5578,24.294,24.3437,248100.0
2008-02-01 10:30:00,63.66,63.66,63.25,63.61,138600.0,24.3399,24.3399,24.1831,24.3208,138600.0
2008-02-01 10:40:00,63.63,63.78,63.42,63.49,224600.0,24.3284,24.3858,24.2481,24.2749,224600.0
2008-02-01 10:50:00,63.46,63.62,63.26,63.36,213700.0,24.2634,24.3246,24.187,24.2252,213700.0
2008-02-01 11:00:00,63.34,63.63,63.3,63.61,125000.0,24.2175,24.3284,24.2023,24.3208,125000.0
2008-02-01 11:10:00,63.59,63.68,63.51,63.59,81600.0,24.3131,24.3475,24.2825,24.3131,81600.0
2008-02-01 11:20:00,63.59,63.8,63.55,63.77,39800.0,24.3131,24.3934,24.2978,24.382,39800.0
2008-02-01 11:30:00,63.76,64.22,63.72,64.21,131900.0,24.3781,24.554,24.3628,24.5502,131900.0
2008-02-01 11:40:00,64.21,64.32,64.13,64.23,63900.0,24.5502,24.5922,24.5196,24.5578,63900.0
2008-02-01 11:50:00,64.25,64.28,64.14,64.17,38000.0,24.5655,24.577,24.5234,24.5349,38000.0
2008-02-01 12:00:00,64.17,64.18,64.01,64.01,38300.0,24.5349,24.5387,24.4737,24.4737,38300.0
2008-02-01 12:10:00,64.03,64.19,64.0,64.0,74000.0,24.4814,24.5425,24.4699,24.4699,74000.0
2008-02-01 12:20:00,64.0,64.12,63.9,63.91,112200.0,24.4699,24.5158,24.4317,24.4355,112200.0
2008-02-01 12:30:00,63.91,64.04,63.9,63.99,73800.0,24.4355,24.4852,24.4317,24.4661,73800.0
2008-02-01 12:40:00,64.01,64.05,63.89,63.9,159500.0,24.4737,24.489,24.4278,24.4317,159500.0
2008-02-01 12:50:00,63.9,63.94,63.76,63.79,62100.0,24.4317,24.447,24.3781,24.3896,62100.0
2008-02-01 13:00:00,63.79,63.92,63.72,63.73,59500.0,24.3896,24.4393,24.3628,24.3667,59500.0
2008-02-01 13:10:00,63.77,63.82,63.56,63.63,114500.0,24.382,24.4011,24.3017,24.3284,114500.0
2008-02-01 13:20:00,63.61,63.82,63.61,63.74,88600.0,24.3208,24.4011,24.3208,24.3705,88600.0
2008-02-01 13:30:00,63.74,63.93,63.7,63.79,46300.0,24.3705,24.4431,24.3552,24.3896,46300.0
2008-02-01 13:40:00,63.81,63.95,63.78,63.88,45000.0,24.3972,24.4508,24.3858,24.424,45000.0
2008-02-01 13:50:00,63.89,63.97,63.75,63.82,63600.0,24.4278,24.4584,24.3743,24.4011,63600.0
2008-02-01 14:00:00,63.8,63.89,63.74,63.83,62100.0,24.3934,24.4278,24.3705,24.4049,62100.0
2008-02-01 14:10:00,63.81,63.9,63.74,63.89,72700.0,24.3972,24.4317,24.3705,24.4278,72700.0
2008-02-01 14:20:00,63.9,64.0,63.85,63.97,73500.0,24.4317,24.4699,24.4125,24.4584,73500.0
2008-02-01 14:30:00,63.96,64.08,63.87,63.91,83900.0,24.4546,24.5005,24.4202,24.4355,83900.0
2008-02-01 14:40:00,63.89,63.91,63.76,63.89,108300.0,24.4278,24.4355,24.3781,24.4278,108300.0
2008-02-01 14:50:00,63.89,64.08,63.89,64.02,67200.0,24.4278,24.5005,24.4278,24.4775,67200.0
2008-02-01 15:00:00,64.01,64.19,63.97,64.17,70300.0,24.4737,24.5425,24.4584,24.5349,70300.0
2008-02-01 15:10:00,64.17,64.26,64.06,64.18,217800.0,24.5349,24.5693,24.4928,24.5387,217800.0
2008-02-01 15:20:00,64.21,64.29,64.12,64.25,131000.0,24.5502,24.5808,24.5158,24.5655,131000.0
2008-02-01 15:30:00,64.23,64.3,64.19,64.25,137500.0,24.5578,24.5846,24.5425,24.5655,137500.0
2008-02-01 15:40:00,64.26,64.33,64.23,64.31,199600.0,24.5693,24.5961,24.5578,24.5884,199600.0
2008-02-01 15:50:00,64.31,64.5,64.19,64.27,279300.0,24.5884,24.6611,24.5425,24.5731,279300.0
2008-02-04 09:30:00,64.17,64.36,64.11,64.2,148400.0,24.5349,24.6075,24.512,24.5464,148400.0
2008-02-04 09:40:00,64.19,64.25,64.03,64.09,175300.0,24.5425,24.5655,24.4814,24.5043,175300.0
2008-02-04 09:50:00,64.07,64.23,63.94,64.16,137800.0,24.4967,24.5578,24.447,24.5311,137800.0
2008-02-04 10:00:00,64.16,64.22,63.99,64.01,102000.0,24.5311,24.554,24.4661,24.4737,102000.0
2008-02-04 10:10:00,64.04,64.19,64.04,64.17,109100.0,24.4852,24.5425,24.4852,24.5349,109100.0
2008-02-04 10:20:00,64.18,64.22,64.08,64.2,112900.0,24.5387,24.554,24.5005,24.5464,112900.0
2008-02-04 10:30:00,64.2,64.29,64.08,64.21,139600.0,24.5464,24.5808,24.5005,24.5502,139600.0
2008-02-04 10:40:00,64.2,64.4,64.2,64.35,93800.0,24.5464,24.6228,24.5464,24.6037,93800.0
2008-02-04 10:50:00,64.36,64.42,64.23,64.33,81800.0,24.6075,24.6305,24.5578,24.5961,81800.0
2008-02-04 11:00:00,64.34,64.42,64.23,64.32,283500.0,24.5999,24.6305,24.5578,24.5922,283500.0
2008-02-04 11:10:00,64.31,64.46,64.21,64.39,139000.0,24.5884,24.6458,24.5502,24.619,139000.0
2008-02-04 11:20:00,64.37,64.38,64.14,64.17,107800.0,24.6114,24.6152,24.5234,24.5349,107800.0
2008-02-04 11:30:00,64.17,64.37,64.15,64.32,65300.0,24.5349,24.6114,24.5272,24.5922,65300.0
2008-02-04 11:40:00,64.35,64.44,64.3,64.41,67800.0,24.6037,24.6381,24.5846,24.6267,67800.0
2008-02-04 11:50:00,64.41,64.53,64.4,64.42,62300.0,24.6267,24.6725,24.6228,24.6305,62300.0
2008-02-04 12:00:00,64.42,64.46,64.4,64.46,23900.0,24.6305,24.6458,24.6228,24.6458,23900.0
2008-02-04 12:10:00,64.45,64.57,64.43,64.57,39800.0,24.6419,24.6878,24.6343,24.6878,39800.0
2008-02-04 12:20:00,64.56,64.58,64.45,64.52,44900.0,24.684,24.6917,24.6419,24.6687,44900.0
2008-02-04 12:30:00,64.52,64.66,64.5,64.61,46100.0,24.6687,24.7222,24.6611,24.7031,46100.0
2008-02-04 12:40:00,64.67,64.89,64.67,64.89,49500.0,24.7261,24.8102,24.7261,24.8102,49500.0
2008-02-04 12:50:00,64.89,64.98,64.87,64.95,96800.0,24.8102,24.8446,24.8025,24.8331,96800.0
2008-02-04 13:00:00,64.98,65.1,64.95,65.05,222700.0,24.8446,24.8905,24.8331,24.8714,222700.0
2008-02-04 13:10:00,65.05,65.1,64.99,65.05,55700.0,24.8714,24.8905,24.8484,24.8714,55700.0
2008-02-04 13:20:00,65.03,65.03,64.88,64.9,37700.0,24.8637,24.8637,24.8064,24.814,37700.0
2008-02-04 13:30:00,64.88,64.97,64.85,64.92,42800.0,24.8064,24.8408,24.7949,24.8216,42800.0
2008-02-04 13:40:00,64.92,65.03,64.89,64.96,55600.0,24.8216,24.8637,24.8102,24.8369,55600.0
2008-02-04 13:50:00,64.95,64.99,64.9,64.98,32500.0,24.8331,24.8484,24.814,24.8446,32500.0
2008-02-04 14:00:00,64.98,64.98,64.73,64.73,42800.0,24.8446,24.8446,24.749,24.749,42800.0
2008-02-04 14:10:00,64.72,64.77,64.64,64.72,108400.0,24.7452,24.7643,24.7146,24.7452,108400.0
2008-02-04 14:20:00,64.73,64.75,64.64,64.66,43200.0,24.749,24.7567,24.7146,24.7222,43200.0
2008-02-04 14:30:00,64.65,64.66,64.52,64.53,72000.0,24.7184,24.7222,24.6687,24.6725,72000.0
2008-02-04 14:40:00,64.53,64.53,64.43,64.49,118600.0,24.6725,24.6725,24.6343,24.6572,118600.0
2008-02-04 14:50:00,64.49,64.54,64.38,64.51,82800.0,24.6572,24.6764,24.6152,24.6649,82800.0
2008-02-04 15:00:00,64.53,64.6,64.44,64.55,119100.0,24.6725,24.6993,24.6381,24.6802,119100.0
2008-02-04 15:10:00,64.56,64.65,64.49,64.6,79400.0,24.684,24.7184,24.6572,24.6993,79400.0
2008-02-04 15:20:00,64.6,64.74,64.47,64.49,82600.0,24.6993,24.7528,24.6496,24.6572,82600.0
2008-02-04 15:30:00,64.49,64.53,64.44,64.49,89800.0,24.6572,24.6725,24.6381,24.6572,89800.0
2008-02-04 15:40:00,64.48,64.49,64.28,64.31,133300.0,24.6534,24.6572,24.577,24.5884,133300.0
2008-02-04 15:50:00,64.31,64.41,64.26,64.41,142500.0,24.5884,24.6267,24.5693,24.6267,142500.0
2008-02-05 09:30:00,64.71,64.78,64.03,64.03,380100.0,24.7414,24.7681,24.4814,24.4814,380100.0
2008-02-05 09:40:00,64.02,64.28,63.95,64.04,271700.0,24.4775,24.577,24.4508,24.4852,271700.0
2008-02-05 09:50:00,64.04,64.61,64.0,64.48,389400.0,24.4852,24.7031,24.4699,24.6534,389400.0
2008-02-05 10:00:00,64.46,64.49,64.18,64.41,201200.0,24.6458,24.6572,24.5387,24.6267,201200.0
2008-02-05 10:10:00,64.4,64.63,64.34,64.48,284800.0,24.6228,24.7108,24.5999,24.6534,284800.0
2008-02-05 10:20:00,64.47,64.53,64.14,64.42,176600.0,24.6496,24.6725,24.5234,24.6305,176600.0
2008-02-05 10:30:00,64.42,64.53,64.2,64.39,141300.0,24.6305,24.6725,24.5464,24.619,141300.0
2008-02-05 10:40:00,64.4,64.4,64.04,64.04,153400.0,24.6228,24.6228,24.4852,24.4852,153400.0
2008-02-05 10:50:00,64.04,64.04,63.74,63.86,227800.0,24.4852,24.4852,24.3705,24.4164,227800.0
2008-02-05 11:00:00,63.85,63.97,63.78,63.78,378600.0,24.4125,24.4584,24.3858,24.3858,378600.0
2008-02-05 11:10:00,63.79,63.9,63.65,63.82,169800.0,24.3896,24.4317,24.3361,24.4011,169800.0
2008-02-05 11:20:00,63.83,64.14,63.81,64.11,148400.0,24.4049,24.5234,24.3972,24.512,148400.0
2008-02-05 11:30:00,64.14,64.22,63.94,63.99,146800.0,24.5234,24.554,24.447,24.4661,146800.0
2008-02-05 11:40:00,63.96,64.1,63.87,63.95,91400.0,24.4546,24.5081,24.4202,24.4508,91400.0
2008-02-05 11:50:00,63.96,64.03,63.91,64.01,78400.0,24.4546,24.4814,24.4355,24.4737,78400.0
2008-02-05 12:00:00,64.01,64.09,63.92,63.95,72300.0,24.4737,24.5043,24.4393,24.4508,72300.0
2008-02-05 12:10:00,63.97,64.15,63.9,64.15,75000.0,24.4584,24.5272,24.4317,24.5272,75000.0
2008-02-05 12:20:00,64.14,64.17,63.95,64.04,60700.0,24.5234,24.5349,24.4508,24.4852,60700.0
2008-02-05 12:30:00,64.05,64.14,63.89,63.89,67300.0,24.489,24.5234,24.4278,24.4278,67300.0
2008-02-05 12:40:00,63.9,64.09,63.86,64.04,61800.0,24.4317,24.5043,24.4164,24.4852,61800.0
2008-02-05 12:50:00,64.05,64.14,63.94,63.94,70600.0,24.489,24.5234,24.447,24.447,70600.0
2008-02-05 13:00:00,63.94,64.23,63.94,64.0,82600.0,24.447,24.5578,24.447,24.4699,82600.0
2008-02-05 13:10:00,63.95,64.02,63.83,64.0,42200.0,24.4508,24.4775,24.4049,24.4699,42200.0
2008-02-05 13:20:00,63.99,64.03,63.91,63.96,47300.0,24.4661,24.4814,24.4355,24.4546,47300.0
2008-02-05 13:30:00,63.96,64.02,63.81,63.83,61600.0,24.4546,24.4775,24.3972,24.4049,61600.0
2008-02-05 13:40:00,63.82,63.88,63.65,63.66,83500.0,24.4011,24.424,24.3361,24.3399,83500.0
2008-02-05 13:50:00,63.65,63.78,63.6,63.77,82500.0,24.3361,24.3858,24.317,24.382,82500.0
2008-02-05 14:00:00,63.77,63.88,63.68,63.87,139400.0,24.382,24.424,24.3475,24.4202,139400.0
2008-02-05 14:10:00,63.88,63.9,63.75,63.85,52800.0,24.424,24.4317,24.3743,24.4125,52800.0
2008-02-05 14:20:00,63.86,63.87,63.71,63.78,82800.0,24.4164,24.4202,24.359,24.3858,82800.0
2008-02-05 14:30:00,63.78,64.03,63.71,63.9,100700.0,24.3858,24.4814,24.359,24.4317,100700.0
2008-02-05 14:40:00,63.9,63.91,63.64,63.66,105500.0,24.4317,24.4355,24.3323,24.3399,105500.0
2008-02-05 14:50:00,63.65,63.85,63.64,63.76,56300.0,24.3361,24.4125,24.3323,24.3781,56300.0
2008-02-05 15:00:00,63.79,63.81,63.62,63.62,89600.0,24.3896,24.3972,24.3246,24.3246,89600.0
2008-02-05 15:10:00,63.61,63.75,63.54,63.72,73100.0,24.3208,24.3743,24.294,24.3628,73100.0
2008-02-05 15:20:00,63.73,63.75,63.54,63.65,128400.0,24.3667,24.3743,24.294,24.3361,128400.0
2008-02-05 15:30:00,63.66,63.88,63.66,63.82,176700.0,24.3399,24.424,24.3399,24.4011,176700.0
2008-02-05 15:40:00,63.82,63.87,63.6,63.62,355100.0,24.4011,24.4202,24.317,24.3246,355100.0
2008-02-05 15:50:00,63.62,63.62,63.35,63.37,338700.0,24.3246,24.3246,24.2214,24.229,338700.0
2008-02-06 09:30:00,64.12,64.23,64.0,64.01,181500.0,24.5158,24.5578,24.4699,24.4737,181500.0
2008-02-06 09:40:00,64.0,64.03,63.84,63.94,233400.0,24.4699,24.4814,24.4087,24.447,233400.0
2008-02-06 09:50:00,63.94,63.97,63.65,63.94,467600.0,24.447,24.4584,24.3361,24.447,467600.0
2008-02-06 10:00:00,63.94,64.12,63.94,64.07,134800.0,24.447,24.5158,24.447,24.4967,134800.0
2008-02-06 10:10:00,64.07,64.26,64.07,64.2,155600.0,24.4967,24.5693,24.4967,24.5464,155600.0
2008-02-06 10:20:00,64.19,64.24,63.71,64.1,170300.0,24.5425,24.5617,24.359,24.5081,170300.0
2008-02-06 10:30:00,64.11,64.11,63.6,63.72,702400.0,24.512,24.512,24.317,24.3628,702400.0
2008-02-06 10:40:00,63.71,63.96,63.68,63.91,200100.0,24.359,24.4546,24.3475,24.4355,200100.0
2008-02-06 10:50:00,63.92,63.95,63.85,63.89,120800.0,24.4393,24.4508,24.4125,24.4278,120800.0
2008-02-06 11:00:00,63.89,63.97,63.89,63.94,182900.0,24.4278,24.4584,24.4278,24.447,182900.0
2008-02-06 11:10:00,63.93,63.99,63.88,63.95,145700.0,24.4431,24.4661,24.424,24.4508,145700.0
2008-02-06 11:20:00,63.95,64.17,63.93,64.15,115100.0,24.4508,24.5349,24.4431,24.5272,115100.0
2008-02-06 11:30:00,64.16,64.27,63.96,64.05,87700.0,24.5311,24.5731,24.4546,24.489,87700.0
2008-02-06 11:40:00,64.02,64.04,63.85,63.95,115600.0,24.4775,24.4852,24.4125,24.4508,115600.0
2008-02-06 11:50:00,63.94,64.05,63.88,64.02,66600.0,24.447,24.489,24.424,24.4775,66600.0
2008-02-06 12:00:00,64.02,64.1,63.98,64.01,66900.0,24.4775,24.5081,24.4622,24.4737,66900.0
2008-02-06 12:10:00,64.01,64.09,63.99,64.02,53300.0,24.4737,24.5043,24.4661,24.4775,53300.0
2008-02-06 12:20:00,64.01,64.06,63.98,64.01,91000.0,24.4737,24.4928,24.4622,24.4737,91000.0
2008-02-06 12:30:00,64.03,64.13,64.02,64.09,117500.0,24.4814,24.5196,24.4775,24.5043,117500.0
2008-02-06 12:40:00,64.08,64.08,64.0,64.0,86300.0,24.5005,24.5005,24.4699,24.4699,86300.0
2008-02-06 12:50:00,63.99,64.05,63.9,64.04,66500.0,24.4661,24.489,24.4317,24.4852,66500.0
2008-02-06 13:00:00,64.03,64.05,63.96,64.01,133900.0,24.4814,24.489,24.4546,24.4737,133900.0
2008-02-06 13:10:00,64.02,64.18,63.98,64.18,117200.0,24.4775,24.5387,24.4622,24.5387,117200.0
2008-02-06 13:20:00,64.18,64.27,64.14,64.25,97700.0,24.5387,24.5731,24.5234,24.5655,97700.0
2008-02-06 13:30:00,64.25,64.25,64.06,64.12,85600.0,24.5655,24.5655,24.4928,24.5158,85600.0
2008-02-06 13:40:00,64.11,64.15,63.98,64.02,70800.0,24.512,24.5272,24.4622,24.4775,70800.0
2008-02-06 13:50:00,64.01,64.09,63.85,63.89,68200.0,24.4737,24.5043,24.4125,24.4278,68200.0
2008-02-06 14:00:00,63.88,64.0,63.88,63.97,60700.0,24.424,24.4699,24.424,24.4584,60700.0
2008-02-06 14:10:00,63.98,63.98,63.8,63.82,161900.0,24.4622,24.4622,24.3934,24.4011,161900.0
2008-02-06 14:20:00,63.82,63.87,63.69,63.85,214000.0,24.4011,24.4202,24.3514,24.4125,214000.0
2008-02-06 14:30:00,63.85,63.93,63.77,63.93,102300.0,24.4125,24.4431,24.382,24.4431,102300.0
2008-02-06 14:40:00,63.93,63.97,63.86,63.93,58500.0,24.4431,24.4584,24.4164,24.4431,58500.0
2008-02-06 14:50:00,63.93,63.98,63.87,63.89,113700.0,24.4431,24.4622,24.4202,24.4278,113700.0
2008-02-06 15:00:00,63.89,64.0,63.81,63.99,175300.0,24.4278,24.4699,24.3972,24.4661,175300.0
2008-02-06 15:10:00,63.98,63.98,63.65,63.85,228500.0,24.4622,24.4622,24.3361,24.4125,228500.0
2008-02-06 15:20:00,63.84,63.96,63.82,63.89,195700.0,24.4087,24.4546,24.4011,24.4278,195700.0
2008-02-06 15:30:00,63.9,63.94,63.79,63.85,284100.0,24.4317,24.447,24.3896,24.4125,284100.0
2008-02-06 15:40:00,63.85,63.95,63.8,63.95,322100.0,24.4125,24.4508,24.3934,24.4508,322100.0
2008-02-06 15:50:00,63.95,63.96,63.56,63.74,758400.0,24.4508,24.4546,24.3017,24.3705,758400.0
2008-02-07 09:30:00,63.29,63.34,63.18,63.3,229700.0,24.1984,24.2175,24.1564,24.2023,229700.0
2008-02-07 09:40:00,63.3,63.31,62.97,63.0,148400.0,24.2023,24.2061,24.0761,24.0876,148400.0
2008-02-07 09:50:00,63.0,63.06,62.83,62.86,148900.0,24.0876,24.1105,24.0226,24.034,148900.0
2008-02-07 10:00:00,62.86,63.27,62.85,63.24,269600.0,24.034,24.1908,24.0302,24.1793,269600.0
2008-02-07 10:10:00,63.23,63.4,63.11,63.36,158200.0,24.1755,24.2405,24.1296,24.2252,158200.0
2008-02-07 10:20:00,63.36,63.44,63.25,63.27,138100.0,24.2252,24.2558,24.1831,24.1908,138100.0
2008-02-07 10:30:00,63.27,63.3,63.2,63.24,185800.0,24.1908,24.2023,24.164,24.1793,185800.0
2008-02-07 10:40:00,63.23,63.23,62.76,62.84,171100.0,24.1755,24.1755,23.9958,24.0264,171100.0
2008-02-07 10:50:00,62.84,63.08,62.81,62.85,120700.0,24.0264,24.1181,24.0149,24.0302,120700.0
2008-02-07 11:00:00,62.86,62.92,62.7,62.73,221100.0,24.034,24.057,23.9728,23.9843,221100.0
2008-02-07 11:10:00,62.72,62.91,62.72,62.79,104000.0,23.9805,24.0531,23.9805,24.0073,104000.0
2008-02-07 11:20:00,62.79,62.79,62.45,62.46,197700.0,24.0073,24.0073,23.8773,23.8811,197700.0
2008-02-07 11:30:00,62.46,62.59,62.38,62.53,115800.0,23.8811,23.9308,23.8505,23.9079,115800.0
2008-02-07 11:40:00,62.53,62.85,62.5,62.79,123400.0,23.9079,24.0302,23.8964,24.0073,123400.0
2008-02-07 11:50:00,62.75,63.0,62.73,63.0,110300.0,23.992,24.0876,23.9843,24.0876,110300.0
2008-02-07 12:00:00,63.0,63.04,62.73,62.75,59800.0,24.0876,24.1028,23.9843,23.992,59800.0
2008-02-07 12:10:00,62.74,62.84,62.68,62.83,37000.0,23.9881,24.0264,23.9652,24.0226,37000.0
2008-02-07 12:20:00,62.84,62.99,62.81,62.96,49000.0,24.0264,24.0837,24.0149,24.0723,49000.0
2008-02-07 12:30:00,62.96,63.12,62.93,63.05,67900.0,24.0723,24.1334,24.0608,24.1067,67900.0
2008-02-07 12:40:00,63.05,63.16,62.97,63.16,58800.0,24.1067,24.1487,24.0761,24.1487,58800.0
2008-02-07 12:50:00,63.17,63.26,63.1,63.15,74700.0,24.1526,24.187,24.1258,24.1449,74700.0
2008-02-07 13:00:00,63.16,63.18,62.91,62.99,79100.0,24.1487,24.1564,24.0531,24.0837,79100.0
2008-02-07 13:10:00,62.99,63.04,62.94,62.94,64300.0,24.0837,24.1028,24.0646,24.0646,64300.0
2008-02-07 13:20:00,62.97,63.25,62.96,63.21,79200.0,24.0761,24.1831,24.0723,24.1678,79200.0
2008-02-07 13:30:00,63.2,63.21,63.01,63.06,45300.0,24.164,24.1678,24.0914,24.1105,45300.0
2008-02-07 13:40:00,63.08,63.3,63.08,63.23,46300.0,24.1181,24.2023,24.1181,24.1755,46300.0
2008-02-07 13:50:00,63.23,63.5,63.19,63.49,63500.0,24.1755,24.2787,24.1602,24.2749,63500.0
2008-02-07 14:00:00,63.44,63.54,63.37,63.49,107500.0,24.2558,24.294,24.229,24.2749,107500.0
2008-02-07 14:10:00,63.46,63.49,63.15,63.3,76600.0,24.2634,24.2749,24.1449,24.2023,76600.0
2008-02-07 14:20:00,63.28,63.37,63.16,63.31,90900.0,24.1946,24.229,24.1487,24.2061,90900.0
2008-02-07 14:30:00,63.26,63.28,62.91,62.96,113400.0,24.187,24.1946,24.0531,24.0723,113400.0
2008-02-07 14:40:00,62.95,63.13,62.91,63.09,99200.0,24.0684,24.1373,24.0531,24.122,99200.0
2008-02-07 14:50:00,63.1,63.34,63.04,63.04,100700.0,24.1258,24.2175,24.1028,24.1028,100700.0
2008-02-07 15:00:00,63.03,63.04,62.72,62.72,111900.0,24.099,24.1028,23.9805,23.9805,111900.0
2008-02-07 15:10:00,62.7,63.03,62.7,63.0,85600.0,23.9728,24.099,23.9728,24.0876,85600.0
2008-02-07 15:20:00,63.01,63.13,62.89,62.97,155600.0,24.0914,24.1373,24.0455,24.0761,155600.0
2008-02-07 15:30:00,62.97,63.27,62.94,63.06,166700.0,24.0761,24.1908,24.0646,24.1105,166700.0
2008-02-07 15:40:00,63.06,63.12,62.8,62.9,209300.0,24.1105,24.1334,24.0111,24.0493,209300.0
2008-02-07 15:50:00,62.9,63.12,62.87,63.12,166700.0,24.0493,24.1334,24.0378,24.1334,166700.0
2008-02-08 09:30:00,63.03,63.27,62.95,63.16,203900.0,24.099,24.1908,24.0684,24.1487,203900.0
2008-02-08 09:40:00,63.16,63.44,63.05,63.39,203700.0,24.1487,24.2558,24.1067,24.2367,203700.0
2008-02-08 09:50:00,63.4,63.46,63.32,63.37,132200.0,24.2405,24.2634,24.2099,24.229,132200.0
2008-02-08 10:00:00,63.35,63.46,63.18,63.41,185100.0,24.2214,24.2634,24.1564,24.2443,185100.0
2008-02-08 10:10:00,63.41,63.59,63.38,63.52,118700.0,24.2443,24.3131,24.2328,24.2864,118700.0
2008-02-08 10:20:00,63.52,63.68,63.48,63.53,118000.0,24.2864,24.3475,24.2711,24.2902,118000.0
2008-02-08 10:30:00,63.52,63.52,63.22,63.27,90300.0,24.2864,24.2864,24.1717,24.1908,90300.0
2008-02-08 10:40:00,63.27,63.51,63.27,63.51,129600.0,24.1908,24.2825,24.1908,24.2825,129600.0
2008-02-08 10:50:00,63.5,63.7,63.5,63.7,214600.0,24.2787,24.3552,24.2787,24.3552,214600.0
2008-02-08 11:00:00,63.68,64.05,63.67,63.98,196200.0,24.3475,24.489,24.3437,24.4622,196200.0
2008-02-08 11:10:00,63.97,64.05,63.88,64.03,75300.0,24.4584,24.489,24.424,24.4814,75300.0
2008-02-08 11:20:00,64.0,64.14,63.92,64.11,137000.0,24.4699,24.5234,24.4393,24.512,137000.0
2008-02-08 11:30:00,64.07,64.12,63.98,64.02,89700.0,24.4967,24.5158,24.4622,24.4775,89700.0
2008-02-08 11:40:00,64.02,64.07,63.77,63.82,60400.0,24.4775,24.4967,24.382,24.4011,60400.0
2008-02-08 11:50:00,63.81,63.88,63.75,63.82,68200.0,24.3972,24.424,24.3743,24.4011,68200.0
2008-02-08 12:00:00,63.81,64.01,63.79,63.99,117900.0,24.3972,24.4737,24.3896,24.4661,117900.0
2008-02-08 12:10:00,63.99,64.08,63.87,63.94,125400.0,24.4661,24.5005,24.4202,24.447,125400.0
2008-02-08 12:20:00,63.96,63.97,63.8,63.93,65600.0,24.4546,24.4584,24.3934,24.4431,65600.0
2008-02-08 12:30:00,63.91,64.1,63.91,64.1,82900.0,24.4355,24.5081,24.4355,24.5081,82900.0
2008-02-08 12:40:00,64.09,64.11,63.86,63.9,58900.0,24.5043,24.512,24.4164,24.4317,58900.0
2008-02-08 12:50:00,63.89,64.27,63.89,64.26,60000.0,24.4278,24.5731,24.4278,24.5693,60000.0
2008-02-08 13:00:00,64.25,64.25,64.1,64.13,55600.0,24.5655,24.5655,24.5081,24.5196,55600.0
2008-02-08 13:10:00,64.16,64.18,63.93,64.0,61900.0,24.5311,24.5387,24.4431,24.4699,61900.0
2008-02-08 13:20:00,64.01,64.09,64.0,64.04,119500.0,24.4737,24.5043,24.4699,24.4852,119500.0
2008-02-08 13:30:00,64.03,64.06,63.94,64.03,251100.0,24.4814,24.4928,24.447,24.4814,251100.0
2008-02-08 13:40:00,64.01,64.2,63.94,64.19,154200.0,24.4737,24.5464,24.447,24.5425,154200.0
2008-02-08 13:50:00,64.18,64.26,63.98,64.06,151600.0,24.5387,24.5693,24.4622,24.4928,151600.0
2008-02-08 14:00:00,64.08,64.16,64.0,64.09,53600.0,24.5005,24.5311,24.4699,24.5043,53600.0
2008-02-08 14:10:00,64.06,64.13,63.98,64.12,58800.0,24.4928,24.5196,24.4622,24.5158,58800.0
2008-02-08 14:20:00,64.11,64.21,64.04,64.15,51500.0,24.512,24.5502,24.4852,24.5272,51500.0
2008-02-08 14:30:00,64.14,64.22,64.08,64.18,48200.0,24.5234,24.554,24.5005,24.5387,48200.0
2008-02-08 14:40:00,64.17,64.21,64.05,64.06,40600.0,24.5349,24.5502,24.489,24.4928,40600.0
2008-02-08 14:50:00,64.05,64.14,64.01,64.01,52700.0,24.489,24.5234,24.4737,24.4737,52700.0
2008-02-08 15:00:00,64.01,64.07,63.98,64.05,90300.0,24.4737,24.4967,24.4622,24.489,90300.0
2008-02-08 15:10:00,64.06,64.19,64.01,64.16,55000.0,24.4928,24.5425,24.4737,24.5311,55000.0
2008-02-08 15:20:00,64.15,64.21,64.05,64.17,60900.0,24.5272,24.5502,24.489,24.5349,60900.0
2008-02-08 15:30:00,64.15,64.4,64.15,64.25,142700.0,24.5272,24.6228,24.5272,24.5655,142700.0
2008-02-08 15:40:00,64.24,64.49,64.21,64.43,126700.0,24.5617,24.6572,24.5502,24.6343,126700.0
2008-02-08 15:50:00,64.43,64.44,64.19,64.29,176200.0,24.6343,24.6381,24.5425,24.5808,176200.0
2008-02-11 09:30:00,64.3,64.52,64.23,64.28,224100.0,24.5846,24.6687,24.5578,24.577,224100.0
2008-02-11 09:40:00,64.29,64.32,63.98,64.01,314300.0,24.5808,24.5922,24.4622,24.4737,314300.0
2008-02-11 09:50:00,64.0,64.16,63.81,63.93,304000.0,24.4699,24.5311,24.3972,24.4431,304000.0
2008-02-11 10:00:00,63.94,64.08,63.73,63.78,273100.0,24.447,24.5005,24.3667,24.3858,273100.0
2008-02-11 10:10:00,63.79,63.85,63.71,63.76,131100.0,24.3896,24.4125,24.359,24.3781,131100.0
2008-02-11 10:20:00,63.78,63.81,63.61,63.79,242400.0,24.3858,24.3972,24.3208,24.3896,242400.0
2008-02-11 10:30:00,63.78,63.97,63.75,63.85,150600.0,24.3858,24.4584,24.3743,24.4125,150600.0
2008-02-11 10:40:00,63.86,63.93,63.75,63.92,124700.0,24.4164,24.4431,24.3743,24.4393,124700.0
2008-02-11 10:50:00,63.93,64.08,63.86,64.07,272600.0,24.4431,24.5005,24.4164,24.4967,272600.0
2008-02-11 11:00:00,64.08,64.08,63.77,63.91,516900.0,24.5005,24.5005,24.382,24.4355,516900.0
2008-02-11 11:10:00,63.92,64.0,63.9,63.99,211600.0,24.4393,24.4699,24.4317,24.4661,211600.0
2008-02-11 11:20:00,64.0,64.19,63.9,64.12,243200.0,24.4699,24.5425,24.4317,24.5158,243200.0
2008-02-11 11:30:00,64.09,64.18,64.0,64.07,78700.0,24.5043,24.5387,24.4699,24.4967,78700.0
2008-02-11 11:40:00,64.07,64.21,64.0,64.03,95700.0,24.4967,24.5502,24.4699,24.4814,95700.0
2008-02-11 11:50:00,64.02,64.14,64.0,64.04,57200.0,24.4775,24.5234,24.4699,24.4852,57200.0
2008-02-11 12:00:00,64.05,64.25,64.04,64.13,36300.0,24.489,24.5655,24.4852,24.5196,36300.0
2008-02-11 12:10:00,64.14,64.3,64.13,64.17,31900.0,24.5234,24.5846,24.5196,24.5349,31900.0
2008-02-11 12:20:00,64.18,64.24,64.08,64.08,34700.0,24.5387,24.5617,24.5005,24.5005,34700.0
2008-02-11 12:30:00,64.09,64.33,64.02,64.32,71900.0,24.5043,24.5961,24.4775,24.5922,71900.0
2008-02-11 12:40:00,64.31,64.45,64.27,64.41,43400.0,24.5884,24.6419,24.5731,24.6267,43400.0
2008-02-11 12:50:00,64.41,64.42,64.26,64.31,46000.0,24.6267,24.6305,24.5693,24.5884,46000.0
2008-02-11 13:00:00,64.33,64.41,64.3,64.32,49100.0,24.5961,24.6267,24.5846,24.5922,49100.0
2008-02-11 13:10:00,64.32,64.36,64.25,64.25,49300.0,24.5922,24.6075,24.5655,24.5655,49300.0
2008-02-11 13:20:00,64.24,64.48,64.22,64.48,50200.0,24.5617,24.6534,24.554,24.6534,50200.0
2008-02-11 13:30:00,64.48,64.67,64.47,64.56,96800.0,24.6534,24.7261,24.6496,24.684,96800.0
2008-02-11 13:40:00,64.57,64.6,64.41,64.6,85300.0,24.6878,24.6993,24.6267,24.6993,85300.0
2008-02-11 13:50:00,64.59,64.67,64.53,64.58,46800.0,24.6955,24.7261,24.6725,24.6917,46800.0
2008-02-11 14:00:00,64.58,64.74,64.55,64.59,101800.0,24.6917,24.7528,24.6802,24.6955,101800.0
2008-02-11 14:10:00,64.58,64.66,64.43,64.44,56700.0,24.6917,24.7222,24.6343,24.6381,56700.0
2008-02-11 14:20:00,64.46,64.46,64.33,64.35,63200.0,24.6458,24.6458,24.5961,24.6037,63200.0
2008-02-11 14:30:00,64.33,64.36,64.2,64.23,70900.0,24.5961,24.6075,24.5464,24.5578,70900.0
2008-02-11 14:40:00,64.23,64.41,64.22,64.38,88900.0,24.5578,24.6267,24.554,24.6152,88900.0
2008-02-11 14:50:00,64.38,64.5,64.32,64.43,387400.0,24.6152,24.6611,24.5922,24.6343,387400.0
2008-02-11 15:00:00,64.43,64.59,64.33,64.58,87200.0,24.6343,24.6955,24.5961,24.6917,87200.0
2008-02-11 15:10:00,64.57,64.65,64.51,64.55,83900.0,24.6878,24.7184,24.6649,24.6802,83900.0
2008-02-11 15:20:00,64.55,64.8,64.55,64.71,149700.0,24.6802,24.7758,24.6802,24.7414,149700.0
2008-02-11 15:30:00,64.71,64.71,64.56,64.6,75200.0,24.7414,24.7414,24.684,24.6993,75200.0
2008-02-11 15:40:00,64.62,64.68,64.55,64.68,103000.0,24.7069,24.7299,24.6802,24.7299,103000.0
2008-02-11 15:50:00,64.67,64.76,64.62,64.75,143500.0,24.7261,24.7605,24.7069,24.7567,143500.0
2008-02-12 09:30:00,65.09,65.15,64.89,64.92,192500.0,24.8866,24.9096,24.8102,24.8216,192500.0
2008-02-12 09:40:00,64.92,65.24,64.9,65.17,162800.0,24.8216,24.944,24.814,24.9172,162800.0
2008-02-12 09:50:00,65.22,65.22,65.12,65.15,83800.0,24.9364,24.9364,24.8981,24.9096,83800.0
2008-02-12 10:00:00,65.16,65.46,65.08,65.46,132600.0,24.9134,25.0281,24.8828,25.0281,132600.0
2008-02-12 10:10:00,65.45,65.7,65.4,65.66,249300.0,25.0243,25.1199,25.0052,25.1046,249300.0
2008-02-12 10:20:00,65.66,65.71,65.54,65.67,313700.0,25.1046,25.1237,25.0587,25.1084,313700.0
2008-02-12 10:30:00,65.66,65.75,65.63,65.68,160900.0,25.1046,25.139,25.0931,25.1122,160900.0
2008-02-12 10:40:00,65.68,65.79,65.6,65.75,255300.0,25.1122,25.1543,25.0816,25.139,255300.0
2008-02-12 10:50:00,65.75,65.88,65.69,65.82,272700.0,25.139,25.1887,25.1161,25.1658,272700.0
2008-02-12 11:00:00,65.82,66.0,65.82,65.99,207900.0,25.1658,25.2346,25.1658,25.2308,207900.0
2008-02-12 11:10:00,65.99,66.19,65.99,66.17,148200.0,25.2308,25.3072,25.2308,25.2996,148200.0
2008-02-12 11:20:00,66.17,66.26,66.0,66.04,82900.0,25.2996,25.334,25.2346,25.2499,82900.0
2008-02-12 11:30:00,66.04,66.26,66.02,66.05,135700.0,25.2499,25.334,25.2422,25.2537,135700.0
2008-02-12 11:40:00,66.03,66.12,65.95,65.99,80800.0,25.246,25.2805,25.2155,25.2308,80800.0
2008-02-12 11:50:00,66.0,66.04,65.79,65.82,62600.0,25.2346,25.2499,25.1543,25.1658,62600.0
2008-02-12 12:00:00,65.82,65.87,65.81,65.85,28200.0,25.1658,25.1849,25.1619,25.1772,28200.0
2008-02-12 12:10:00,65.85,65.86,65.7,65.71,63100.0,25.1772,25.1811,25.1199,25.1237,63100.0
2008-02-12 12:20:00,65.7,65.71,65.5,65.57,72100.0,25.1199,25.1237,25.0434,25.0702,72100.0
2008-02-12 12:30:00,65.54,65.83,65.53,65.73,63300.0,25.0587,25.1696,25.0549,25.1313,63300.0
2008-02-12 12:40:00,65.72,65.76,65.53,65.59,172400.0,25.1275,25.1428,25.0549,25.0778,172400.0
2008-02-12 12:50:00,65.6,65.78,65.6,65.77,35800.0,25.0816,25.1505,25.0816,25.1466,35800.0
2008-02-12 13:00:00,65.76,65.89,65.74,65.76,46200.0,25.1428,25.1925,25.1352,25.1428,46200.0
2008-02-12 13:10:00,65.76,65.8,65.64,65.76,67100.0,25.1428,25.1581,25.0969,25.1428,67100.0
2008-02-12 13:20:00,65.76,65.88,65.72,65.8,51700.0,25.1428,25.1887,25.1275,25.1581,51700.0
2008-02-12 13:30:00,65.8,65.81,65.66,65.69,31700.0,25.1581,25.1619,25.1046,25.1161,31700.0
2008-02-12 13:40:00,65.69,65.79,65.62,65.75,36000.0,25.1161,25.1543,25.0893,25.139,36000.0
2008-02-12 13:50:00,65.74,65.84,65.7,65.8,110000.0,25.1352,25.1734,25.1199,25.1581,110000.0
2008-02-12 14:00:00,65.81,65.83,65.73,65.73,39600.0,25.1619,25.1696,25.1313,25.1313,39600.0
2008-02-12 14:10:00,65.71,65.82,65.59,65.61,80900.0,25.1237,25.1658,25.0778,25.0855,80900.0
2008-02-12 14:20:00,65.61,65.78,65.59,65.75,75100.0,25.0855,25.1505,25.0778,25.139,75100.0
2008-02-12 14:30:00,65.73,65.75,65.57,65.69,82500.0,25.1313,25.139,25.0702,25.1161,82500.0
2008-02-12 14:40:00,65.73,65.74,65.41,65.62,116600.0,25.1313,25.1352,25.009,25.0893,116600.0
2008-02-12 14:50:00,65.63,65.85,65.61,65.83,62500.0,25.0931,25.1772,25.0855,25.1696,62500.0
2008-02-12 15:00:00,65.83,65.86,65.48,65.57,63500.0,25.1696,25.1811,25.0358,25.0702,63500.0
2008-02-12 15:10:00,65.57,65.74,65.56,65.67,58800.0,25.0702,25.1352,25.0663,25.1084,58800.0
2008-02-12 15:20:00,65.68,65.73,65.37,65.49,91500.0,25.1122,25.1313,24.9937,25.0396,91500.0
2008-02-12 15:30:00,65.5,65.59,65.2,65.27,136600.0,25.0434,25.0778,24.9287,24.9555,136600.0
2008-02-12 15:40:00,65.27,65.55,65.26,65.55,163800.0,24.9555,25.0625,24.9516,25.0625,163800.0
2008-02-12 15:50:00,65.54,65.68,65.5,65.56,255500.0,25.0587,25.1122,25.0434,25.0663,255500.0
2008-02-13 09:30:00,65.75,65.93,65.69,65.83,139100.0,25.139,25.2078,25.1161,25.1696,139100.0
2008-02-13 09:40:00,65.84,65.92,65.72,65.84,126600.0,25.1734,25.204,25.1275,25.1734,126600.0
2008-02-13 09:50:00,65.83,65.94,65.7,65.91,168000.0,25.1696,25.2116,25.1199,25.2002,168000.0
2008-02-13 10:00:00,65.92,66.05,65.87,65.94,109300.0,25.204,25.2537,25.1849,25.2116,109300.0
2008-02-13 10:10:00,65.93,66.1,65.88,66.04,109400.0,25.2078,25.2728,25.1887,25.2499,109400.0
2008-02-13 10:20:00,66.04,66.09,65.85,66.02,81500.0,25.2499,25.269,25.1772,25.2422,81500.0
2008-02-13 10:30:00,66.03,66.09,65.65,65.84,270600.0,25.246,25.269,25.1008,25.1734,270600.0
2008-02-13 10:40:00,65.84,65.88,65.71,65.82,160800.0,25.1734,25.1887,25.1237,25.1658,160800.0
2008-02-13 10:50:00,65.82,66.08,65.81,66.01,95600.0,25.1658,25.2652,25.1619,25.2384,95600.0
2008-02-13 11:00:00,66.01,66.03,65.89,66.01,103300.0,25.2384,25.246,25.1925,25.2384,103300.0
2008-02-13 11:10:00,66.0,66.02,65.9,65.97,54200.0,25.2346,25.2422,25.1963,25.2231,54200.0
2008-02-13 11:20:00,65.98,66.15,65.96,66.01,56600.0,25.2269,25.2919,25.2193,25.2384,56600.0
2008-02-13 11:30:00,66.02,66.08,65.95,66.03,48200.0,25.2422,25.2652,25.2155,25.246,48200.0
2008-02-13 11:40:00,66.03,66.15,65.98,66.06,52700.0,25.246,25.2919,25.2269,25.2575,52700.0
2008-02-13 11:50:00,66.05,66.09,65.93,66.03,37300.0,25.2537,25.269,25.2078,25.246,37300.0
2008-02-13 12:00:00,66.04,66.14,66.01,66.1,37100.0,25.2499,25.2881,25.2384,25.2728,37100.0
2008-02-13 12:10:00,66.15,66.19,66.06,66.17,29500.0,25.2919,25.3072,25.2575,25.2996,29500.0
2008-02-13 12:20:00,66.15,66.2,66.05,66.06,33200.0,25.2919,25.311,25.2537,25.2575,33200.0
2008-02-13 12:30:00,66.07,66.14,66.04,66.1,39800.0,25.2613,25.2881,25.2499,25.2728,39800.0
2008-02-13 12:40:00,66.09,66.19,66.06,66.18,383900.0,25.269,25.3072,25.2575,25.3034,383900.0
2008-02-13 12:50:00,66.19,66.27,66.14,66.26,42700.0,25.3072,25.3378,25.2881,25.334,42700.0
2008-02-13 13:00:00,66.25,66.37,66.19,66.33,72900.0,25.3302,25.376,25.3072,25.3608,72900.0
2008-02-13 13:10:00,66.33,66.5,66.1,66.49,122700.0,25.3608,25.4257,25.2728,25.4219,122700.0
2008-02-13 13:20:00,66.5,66.57,66.44,66.45,75300.0,25.4257,25.4525,25.4028,25.4066,75300.0
2008-02-13 13:30:00,66.45,66.47,66.3,66.47,61700.0,25.4066,25.4143,25.3493,25.4143,61700.0
2008-02-13 13:40:00,66.49,66.53,66.4,66.45,79400.0,25.4219,25.4372,25.3875,25.4066,79400.0
2008-02-13 13:50:00,66.43,66.5,66.37,66.45,73000.0,25.399,25.4257,25.376,25.4066,73000.0
2008-02-13 14:00:00,66.45,66.53,66.42,66.49,65200.0,25.4066,25.4372,25.3952,25.4219,65200.0
2008-02-13 14:10:00,66.49,66.52,66.34,66.51,73400.0,25.4219,25.4334,25.3646,25.4296,73400.0
2008-02-13 14:20:00,66.48,66.49,66.35,66.42,73100.0,25.4181,25.4219,25.3684,25.3952,73100.0
2008-02-13 14:30:00,66.43,66.5,66.39,66.44,80300.0,25.399,25.4257,25.3837,25.4028,80300.0
2008-02-13 14:40:00,66.45,66.46,66.35,66.43,83800.0,25.4066,25.4105,25.3684,25.399,83800.0
2008-02-13 14:50:00,66.43,66.46,66.4,66.44,79700.0,25.399,25.4105,25.3875,25.4028,79700.0
2008-02-13 15:00:00,66.43,66.49,66.41,66.45,93000.0,25.399,25.4219,25.3913,25.4066,93000.0
2008-02-13 15:10:00,66.48,66.56,66.44,66.49,87600.0,25.4181,25.4487,25.4028,25.4219,87600.0
2008-02-13 15:20:00,66.5,66.76,66.48,66.73,154800.0,25.4257,25.5252,25.4181,25.5137,154800.0
2008-02-13 15:30:00,66.73,66.82,66.65,66.82,104400.0,25.5137,25.5481,25.4831,25.5481,104400.0
2008-02-13 15:40:00,66.81,66.84,66.74,66.8,161100.0,25.5443,25.5557,25.5175,25.5405,161100.0
2008-02-13 15:50:00,66.79,66.83,66.69,66.69,217100.0,25.5366,25.5519,25.4984,25.4984,217100.0
2008-02-14 09:30:00,67.0,67.03,66.9,66.95,131700.0,25.6169,25.6284,25.5787,25.5978,131700.0
2008-02-14 09:40:00,66.94,66.99,66.82,66.94,173200.0,25.594,25.6131,25.5481,25.594,173200.0
2008-02-14 09:50:00,66.95,67.08,66.87,66.95,88300.0,25.5978,25.6475,25.5672,25.5978,88300.0
2008-02-14 10:00:00,66.95,67.13,66.82,66.84,195300.0,25.5978,25.6666,25.5481,25.5557,195300.0
2008-02-14 10:10:00,66.83,66.88,66.73,66.86,99200.0,25.5519,25.571,25.5137,25.5634,99200.0
2008-02-14 10:20:00,66.88,66.97,66.86,66.96,76100.0,25.571,25.6055,25.5634,25.6016,76100.0
2008-02-14 10:30:00,66.97,67.11,66.96,67.03,113400.0,25.6055,25.659,25.6016,25.6284,113400.0
2008-02-14 10:40:00,67.01,67.06,66.82,67.0,157800.0,25.6207,25.6399,25.5481,25.6169,157800.0
2008-02-14 10:50:00,67.02,67.09,66.93,67.0,92000.0,25.6246,25.6513,25.5902,25.6169,92000.0
2008-02-14 11:00:00,66.99,67.1,66.96,66.99,94900.0,25.6131,25.6552,25.6016,25.6131,94900.0
2008-02-14 11:10:00,66.98,66.99,66.7,66.77,154500.0,25.6093,25.6131,25.5022,25.529,154500.0
2008-02-14 11:20:00,66.77,66.79,66.6,66.69,124400.0,25.529,25.5366,25.464,25.4984,124400.0
2008-02-14 11:30:00,66.7,66.87,66.68,66.81,78200.0,25.5022,25.5672,25.4946,25.5443,78200.0
2008-02-14 11:40:00,66.84,66.84,66.58,66.73,119000.0,25.5557,25.5557,25.4563,25.5137,119000.0
2008-02-14 11:50:00,66.75,66.81,66.63,66.73,37900.0,25.5213,25.5443,25.4755,25.5137,37900.0
2008-02-14 12:00:00,66.72,66.72,66.5,66.65,128200.0,25.5099,25.5099,25.4257,25.4831,128200.0
2008-02-14 12:10:00,66.66,66.83,66.64,66.81,28500.0,25.4869,25.5519,25.4793,25.5443,28500.0
2008-02-14 12:20:00,66.79,66.86,66.76,66.8,28600.0,25.5366,25.5634,25.5252,25.5405,28600.0
2008-02-14 12:30:00,66.79,66.87,66.74,66.83,51200.0,25.5366,25.5672,25.5175,25.5519,51200.0
2008-02-14 12:40:00,66.84,66.88,66.76,66.79,43400.0,25.5557,25.571,25.5252,25.5366,43400.0
2008-02-14 12:50:00,66.81,67.0,66.64,66.64,59200.0,25.5443,25.6169,25.4793,25.4793,59200.0
2008-02-14 13:00:00,66.66,66.78,66.53,66.59,35500.0,25.4869,25.5328,25.4372,25.4602,35500.0
2008-02-14 13:10:00,66.57,66.65,66.52,66.6,29700.0,25.4525,25.4831,25.4334,25.464,29700.0
2008-02-14 13:20:00,66.61,66.62,66.51,66.56,26300.0,25.4678,25.4716,25.4296,25.4487,26300.0
2008-02-14 13:30:00,66.58,66.7,66.58,66.7,26200.0,25.4563,25.5022,25.4563,25.5022,26200.0
2008-02-14 13:40:00,66.67,66.67,66.56,66.57,16200.0,25.4907,25.4907,25.4487,25.4525,16200.0
2008-02-14 13:50:00,66.58,66.62,66.49,66.58,26900.0,25.4563,25.4716,25.4219,25.4563,26900.0
2008-02-14 14:00:00,66.58,66.69,66.57,66.63,35200.0,25.4563,25.4984,25.4525,25.4755,35200.0
2008-02-14 14:10:00,66.63,66.72,66.59,66.7,63600.0,25.4755,25.5099,25.4602,25.5022,63600.0
2008-02-14 14:20:00,66.7,66.82,66.64,66.73,48100.0,25.5022,25.5481,25.4793,25.5137,48100.0
2008-02-14 14:30:00,66.7,66.73,66.55,66.63,45300.0,25.5022,25.5137,25.4449,25.4755,45300.0
2008-02-14 14:40:00,66.6,66.61,66.37,66.4,95600.0,25.464,25.4678,25.376,25.3875,95600.0
2008-02-14 14:50:00,66.41,66.59,66.41,66.59,39100.0,25.3913,25.4602,25.3913,25.4602,39100.0
2008-02-14 15:00:00,66.58,66.66,66.48,66.56,47700.0,25.4563,25.4869,25.4181,25.4487,47700.0
2008-02-14 15:10:00,66.56,66.8,66.54,66.76,49900.0,25.4487,25.5405,25.441,25.5252,49900.0
2008-02-14 15:20:00,66.8,66.83,66.68,66.8,54100.0,25.5405,25.5519,25.4946,25.5405,54100.0
2008-02-14 15:30:00,66.76,66.85,66.71,66.81,93700.0,25.5252,25.5596,25.506,25.5443,93700.0
2008-02-14 15:40:00,66.81,66.81,66.62,66.72,119800.0,25.5443,25.5443,25.4716,25.5099,119800.0
2008-02-14 15:50:00,66.7,66.72,66.4,66.47,156700.0,25.5022,25.5099,25.3875,25.4143,156700.0
2008-02-15 09:30:00,65.84,66.07,65.71,65.84,169900.0,25.1734,25.2613,25.1237,25.1734,169900.0
2008-02-15 09:40:00,65.85,65.99,65.85,65.94,96100.0,25.1772,25.2308,25.1772,25.2116,96100.0
2008-02-15 09:50:00,65.94,65.97,65.53,65.59,120000.0,25.2116,25.2231,25.0549,25.0778,120000.0
2008-02-15 10:00:00,65.59,65.78,65.57,65.63,86900.0,25.0778,25.1505,25.0702,25.0931,86900.0
2008-02-15 10:10:00,65.62,65.9,65.62,65.77,67600.0,25.0893,25.1963,25.0893,25.1466,67600.0
2008-02-15 10:20:00,65.79,65.82,65.68,65.73,81000.0,25.1543,25.1658,25.1122,25.1313,81000.0
2008-02-15 10:30:00,65.7,65.87,65.7,65.8,114200.0,25.1199,25.1849,25.1199,25.1581,114200.0
2008-02-15 10:40:00,65.77,65.78,65.44,65.44,105000.0,25.1466,25.1505,25.0205,25.0205,105000.0
2008-02-15 10:50:00,65.43,65.49,65.15,65.16,164700.0,25.0166,25.0396,24.9096,24.9134,164700.0
2008-02-15 11:00:00,65.19,65.22,65.09,65.19,97900.0,24.9249,24.9364,24.8866,24.9249,97900.0
2008-02-15 11:10:00,65.17,65.33,65.11,65.12,116000.0,24.9172,24.9784,24.8943,24.8981,116000.0
2008-02-15 11:20:00,65.13,65.19,65.05,65.19,115500.0,24.9019,24.9249,24.8714,24.9249,115500.0
2008-02-15 11:30:00,65.19,65.26,65.11,65.15,82400.0,24.9249,24.9516,24.8943,24.9096,82400.0
2008-02-15 11:40:00,65.15,65.22,65.02,65.03,50300.0,24.9096,24.9364,24.8599,24.8637,50300.0
2008-02-15 11:50:00,65.02,65.19,65.0,65.19,69400.0,24.8599,24.9249,24.8522,24.9249,69400.0
2008-02-15 12:00:00,65.19,65.3,65.11,65.14,50000.0,24.9249,24.9669,24.8943,24.9058,50000.0
2008-02-15 12:10:00,65.14,65.2,65.09,65.12,27000.0,24.9058,24.9287,24.8866,24.8981,27000.0
2008-02-15 12:20:00,65.11,65.13,64.97,64.97,39600.0,24.8943,24.9019,24.8408,24.8408,39600.0
2008-02-15 12:30:00,64.96,65.02,64.92,64.94,43700.0,24.8369,24.8599,24.8216,24.8293,43700.0
2008-02-15 12:40:00,64.95,65.04,64.95,65.0,41700.0,24.8331,24.8675,24.8331,24.8522,41700.0
2008-02-15 12:50:00,65.0,65.01,64.96,64.99,23200.0,24.8522,24.8561,24.8369,24.8484,23200.0
2008-02-15 13:00:00,64.98,65.01,64.85,64.9,27700.0,24.8446,24.8561,24.7949,24.814,27700.0
2008-02-15 13:10:00,64.89,65.02,64.88,64.99,41300.0,24.8102,24.8599,24.8064,24.8484,41300.0
2008-02-15 13:20:00,64.99,65.02,64.98,65.0,41900.0,24.8484,24.8599,24.8446,24.8522,41900.0
2008-02-15 13:30:00,64.99,65.12,64.99,65.07,40200.0,24.8484,24.8981,24.8484,24.879,40200.0
2008-02-15 13:40:00,65.08,65.3,65.06,65.19,54600.0,24.8828,24.9669,24.8752,24.9249,54600.0
2008-02-15 13:50:00,65.19,65.33,65.17,65.26,32100.0,24.9249,24.9784,24.9172,24.9516,32100.0
2008-02-15 14:00:00,65.26,65.36,65.25,65.34,34900.0,24.9516,24.9899,24.9478,24.9822,34900.0
2008-02-15 14:10:00,65.35,65.36,65.25,65.26,23400.0,24.9861,24.9899,24.9478,24.9516,23400.0
2008-02-15 14:20:00,65.26,65.33,65.21,65.26,37700.0,24.9516,24.9784,24.9325,24.9516,37700.0
2008-02-15 14:30:00,65.25,65.31,65.23,65.31,40200.0,24.9478,24.9708,24.9402,24.9708,40200.0
2008-02-15 14:40:00,65.31,65.36,65.25,65.36,44500.0,24.9708,24.9899,24.9478,24.9899,44500.0
2008-02-15 14:50:00,65.36,65.5,65.33,65.48,67100.0,24.9899,25.0434,24.9784,25.0358,67100.0
2008-02-15 15:00:00,65.48,65.52,65.42,65.49,96100.0,25.0358,25.0511,25.0128,25.0396,96100.0
2008-02-15 15:10:00,65.49,65.61,65.47,65.54,71600.0,25.0396,25.0855,25.0319,25.0587,71600.0
2008-02-15 15:20:00,65.54,65.58,65.49,65.56,89100.0,25.0587,25.074,25.0396,25.0663,89100.0
2008-02-15 15:30:00,65.56,65.66,65.56,65.66,77500.0,25.0663,25.1046,25.0663,25.1046,77500.0
2008-02-15 15:40:00,65.66,65.81,65.66,65.76,167400.0,25.1046,25.1619,25.1046,25.1428,167400.0
2008-02-15 15:50:00,65.77,65.81,65.68,65.68,204300.0,25.1466,25.1619,25.1122,25.1122,204300.0
2008-02-19 09:30:00,67.4,67.5,67.27,67.27,173500.0,25.7699,25.8081,25.7202,25.7202,173500.0
2008-02-19 09:40:00,67.31,67.47,67.28,67.38,192500.0,25.7354,25.7966,25.724,25.7622,192500.0
2008-02-19 09:50:00,67.4,67.46,67.24,67.27,124300.0,25.7699,25.7928,25.7087,25.7202,124300.0
2008-02-19 10:00:00,67.26,67.32,67.13,67.27,166300.0,25.7163,25.7393,25.6666,25.7202,166300.0
2008-02-19 10:10:00,67.28,67.46,67.24,67.46,89700.0,25.724,25.7928,25.7087,25.7928,89700.0
2008-02-19 10:20:00,67.46,67.5,67.36,67.37,119200.0,25.7928,25.8081,25.7546,25.7584,119200.0
2008-02-19 10:30:00,67.37,67.37,67.2,67.21,89300.0,25.7584,25.7584,25.6934,25.6972,89300.0
2008-02-19 10:40:00,67.22,67.27,67.19,67.2,49200.0,25.701,25.7202,25.6896,25.6934,49200.0
2008-02-19 10:50:00,67.2,67.33,67.19,67.28,29600.0,25.6934,25.7431,25.6896,25.724,29600.0
2008-02-19 11:00:00,67.28,67.32,67.17,67.2,88500.0,25.724,25.7393,25.6819,25.6934,88500.0
2008-02-19 11:10:00,67.2,67.2,66.99,66.99,74900.0,25.6934,25.6934,25.6131,25.6131,74900.0
2008-02-19 11:20:00,66.99,67.0,66.83,66.85,66500.0,25.6131,25.6169,25.5519,25.5596,66500.0
2008-02-19 11:30:00,66.88,66.99,66.8,66.95,48500.0,25.571,25.6131,25.5405,25.5978,48500.0
2008-02-19 11:40:00,66.95,67.0,66.9,66.99,60000.0,25.5978,25.6169,25.5787,25.6131,60000.0
2008-02-19 11:50:00,66.99,67.06,66.94,67.04,70000.0,25.6131,25.6399,25.594,25.6322,70000.0
2008-02-19 12:00:00,67.04,67.07,66.96,67.04,100200.0,25.6322,25.6437,25.6016,25.6322,100200.0
2008-02-19 12:10:00,67.04,67.15,67.01,67.09,78900.0,25.6322,25.6743,25.6207,25.6513,78900.0
2008-02-19 12:20:00,67.1,67.13,67.03,67.09,39600.0,25.6552,25.6666,25.6284,25.6513,39600.0
2008-02-19 12:30:00,67.06,67.11,66.91,66.91,42100.0,25.6399,25.659,25.5825,25.5825,42100.0
2008-02-19 12:40:00,66.91,66.93,66.85,66.92,33700.0,25.5825,25.5902,25.5596,25.5863,33700.0
2008-02-19 12:50:00,66.93,67.0,66.88,66.93,29500.0,25.5902,25.6169,25.571,25.5902,29500.0
2008-02-19 13:00:00,66.94,67.06,66.94,67.01,42000.0,25.594,25.6399,25.594,25.6207,42000.0
2008-02-19 13:10:00,67.01,67.09,66.97,67.09,36800.0,25.6207,25.6513,25.6055,25.6513,36800.0
2008-02-19 13:20:00,67.08,67.2,67.01,67.1,64900.0,25.6475,25.6934,25.6207,25.6552,64900.0
2008-02-19 13:30:00,67.1,67.19,67.1,67.13,29100.0,25.6552,25.6896,25.6552,25.6666,29100.0
2008-02-19 13:40:00,67.13,67.18,67.05,67.08,47600.0,25.6666,25.6857,25.636,25.6475,47600.0
2008-02-19 13:50:00,67.09,67.19,67.07,67.07,29600.0,25.6513,25.6896,25.6437,25.6437,29600.0
2008-02-19 14:00:00,67.09,67.24,67.07,67.2,123200.0,25.6513,25.7087,25.6437,25.6934,123200.0
2008-02-19 14:10:00,67.21,67.28,67.19,67.26,48200.0,25.6972,25.724,25.6896,25.7163,48200.0
2008-02-19 14:20:00,67.25,67.37,67.24,67.33,69600.0,25.7125,25.7584,25.7087,25.7431,69600.0
2008-02-19 14:30:00,67.34,67.36,67.15,67.19,84400.0,25.7469,25.7546,25.6743,25.6896,84400.0
2008-02-19 14:40:00,67.18,67.21,66.97,67.04,73300.0,25.6857,25.6972,25.6055,25.6322,73300.0
2008-02-19 14:50:00,67.04,67.08,66.86,66.86,85900.0,25.6322,25.6475,25.5634,25.5634,85900.0
2008-02-19 15:00:00,66.85,66.92,66.83,66.9,127000.0,25.5596,25.5863,25.5519,25.5787,127000.0
2008-02-19 15:10:00,66.89,66.98,66.84,66.86,73900.0,25.5749,25.6093,25.5557,25.5634,73900.0
2008-02-19 15:20:00,66.87,66.9,66.75,66.81,97100.0,25.5672,25.5787,25.5213,25.5443,97100.0
2008-02-19 15:30:00,66.81,66.94,66.76,66.93,116400.0,25.5443,25.594,25.5252,25.5902,116400.0
2008-02-19 15:40:00,66.95,67.06,66.88,66.88,146100.0,25.5978,25.6399,25.571,25.571,146100.0
2008-02-19 15:50:00,66.89,67.0,66.85,66.98,225200.0,25.5749,25.6169,25.5596,25.6093,225200.0
2008-02-20 09:30:00,65.13,65.23,64.87,65.2,258000.0,25.2078,25.2465,25.1072,25.2349,258000.0
2008-02-20 09:40:00,65.18,65.35,65.17,65.28,147400.0,25.2272,25.293,25.2233,25.2659,147400.0
2008-02-20 09:50:00,65.28,65.42,65.24,65.29,83000.0,25.2659,25.3201,25.2504,25.2698,83000.0
2008-02-20 10:00:00,65.29,65.33,65.15,65.22,133500.0,25.2698,25.2853,25.2156,25.2427,133500.0
2008-02-20 10:10:00,65.22,65.35,65.16,65.35,68700.0,25.2427,25.293,25.2195,25.293,68700.0
2008-02-20 10:20:00,65.35,65.39,65.24,65.35,57300.0,25.293,25.3085,25.2504,25.293,57300.0
2008-02-20 10:30:00,65.35,65.4,65.3,65.37,47000.0,25.293,25.3123,25.2736,25.3007,47000.0
2008-02-20 10:40:00,65.35,65.38,65.1,65.1,60800.0,25.293,25.3046,25.1962,25.1962,60800.0
2008-02-20 10:50:00,65.1,65.13,64.93,64.95,83300.0,25.1962,25.2078,25.1304,25.1382,83300.0
2008-02-20 11:00:00,64.95,65.08,64.92,64.94,58100.0,25.1382,25.1885,25.1266,25.1343,58100.0
2008-02-20 11:10:00,64.95,65.03,64.94,64.97,50400.0,25.1382,25.1691,25.1343,25.1459,50400.0
2008-02-20 11:20:00,64.97,65.14,64.96,65.14,125000.0,25.1459,25.2117,25.142,25.2117,125000.0
2008-02-20 11:30:00,65.14,65.27,64.97,65.02,123400.0,25.2117,25.262,25.1459,25.1653,123400.0
2008-02-20 11:40:00,65.05,65.1,64.99,65.1,23100.0,25.1769,25.1962,25.1537,25.1962,23100.0
2008-02-20 11:50:00,65.1,65.1,64.92,64.93,65900.0,25.1962,25.1962,25.1266,25.1304,65900.0
2008-02-20 12:00:00,64.94,65.11,64.87,65.04,155300.0,25.1343,25.2001,25.1072,25.173,155300.0
2008-02-20 12:10:00,65.06,65.28,65.02,65.15,73900.0,25.1808,25.2659,25.1653,25.2156,73900.0
2008-02-20 12:20:00,65.16,65.38,65.16,65.18,90600.0,25.2195,25.3046,25.2195,25.2272,90600.0
2008-02-20 12:30:00,65.2,65.3,65.11,65.13,88700.0,25.2349,25.2736,25.2001,25.2078,88700.0
2008-02-20 12:40:00,65.12,65.18,65.08,65.14,61500.0,25.204,25.2272,25.1885,25.2117,61500.0
2008-02-20 12:50:00,65.13,65.25,65.13,65.22,32700.0,25.2078,25.2543,25.2078,25.2427,32700.0
2008-02-20 13:00:00,65.22,65.5,65.21,65.45,64300.0,25.2427,25.351,25.2388,25.3317,64300.0
2008-02-20 13:10:00,65.46,65.54,65.43,65.45,65500.0,25.3356,25.3665,25.324,25.3317,65500.0
2008-02-20 13:20:00,65.47,65.49,65.39,65.46,96000.0,25.3394,25.3472,25.3085,25.3356,96000.0
2008-02-20 13:30:00,65.46,65.54,65.38,65.5,106300.0,25.3356,25.3665,25.3046,25.351,106300.0
2008-02-20 13:40:00,65.5,65.62,65.49,65.6,45500.0,25.351,25.3975,25.3472,25.3898,45500.0
2008-02-20 13:50:00,65.6,65.69,65.55,65.55,74000.0,25.3898,25.4246,25.3704,25.3704,74000.0
2008-02-20 14:00:00,65.56,65.65,65.43,65.58,86500.0,25.3743,25.4091,25.324,25.382,86500.0
2008-02-20 14:10:00,65.55,65.69,65.5,65.63,75800.0,25.3704,25.4246,25.351,25.4014,75800.0
2008-02-20 14:20:00,65.62,65.71,65.52,65.71,173100.0,25.3975,25.4323,25.3588,25.4323,173100.0
2008-02-20 14:30:00,65.71,65.9,65.7,65.87,172300.0,25.4323,25.5059,25.4285,25.4943,172300.0
2008-02-20 14:40:00,65.88,66.22,65.87,66.22,202400.0,25.4981,25.6297,25.4943,25.6297,202400.0
2008-02-20 14:50:00,66.22,66.32,66.14,66.26,159000.0,25.6297,25.6684,25.5988,25.6452,159000.0
2008-02-20 15:00:00,66.27,66.27,66.14,66.17,100200.0,25.6491,25.6491,25.5988,25.6104,100200.0
2008-02-20 15:10:00,66.17,66.23,65.98,65.98,141400.0,25.6104,25.6336,25.5368,25.5368,141400.0
2008-02-20 15:20:00,66.0,66.0,65.83,65.89,180300.0,25.5446,25.5446,25.4788,25.502,180300.0
2008-02-20 15:30:00,65.89,65.9,65.77,65.85,286100.0,25.502,25.5059,25.4555,25.4865,286100.0
2008-02-20 15:40:00,65.84,65.93,65.78,65.91,228600.0,25.4826,25.5175,25.4594,25.5097,228600.0
2008-02-20 15:50:00,65.92,66.04,65.92,66.04,328100.0,25.5136,25.56,25.5136,25.56,328100.0
2008-02-21 09:30:00,65.03,65.27,65.0,65.26,236400.0,25.1691,25.262,25.1575,25.2582,236400.0
2008-02-21 09:40:00,65.24,65.38,65.22,65.3,123700.0,25.2504,25.3046,25.2427,25.2736,123700.0
2008-02-21 09:50:00,65.29,65.38,65.27,65.35,123600.0,25.2698,25.3046,25.262,25.293,123600.0
2008-02-21 10:00:00,65.35,65.36,65.01,65.05,186300.0,25.293,25.2969,25.1614,25.1769,186300.0
2008-02-21 10:10:00,65.05,65.16,65.0,65.15,148800.0,25.1769,25.2195,25.1575,25.2156,148800.0
2008-02-21 10:20:00,65.14,65.17,65.07,65.13,66600.0,25.2117,25.2233,25.1846,25.2078,66600.0
2008-02-21 10:30:00,65.14,65.16,64.86,64.91,204600.0,25.2117,25.2195,25.1033,25.1227,204600.0
2008-02-21 10:40:00,64.91,65.03,64.77,65.03,104900.0,25.1227,25.1691,25.0685,25.1691,104900.0
2008-02-21 10:50:00,65.04,65.05,64.79,64.9,118100.0,25.173,25.1769,25.0763,25.1188,118100.0
2008-02-21 11:00:00,64.92,65.17,64.92,65.16,102600.0,25.1266,25.2233,25.1266,25.2195,102600.0
2008-02-21 11:10:00,65.16,65.21,65.01,65.01,76900.0,25.2195,25.2388,25.1614,25.1614,76900.0
2008-02-21 11:20:00,65.01,65.01,64.7,64.91,152300.0,25.1614,25.1614,25.0414,25.1227,152300.0
2008-02-21 11:30:00,64.88,65.07,64.87,65.06,80600.0,25.1111,25.1846,25.1072,25.1808,80600.0
2008-02-21 11:40:00,65.06,65.2,65.05,65.15,70400.0,25.1808,25.2349,25.1769,25.2156,70400.0
2008-02-21 11:50:00,65.15,65.19,65.1,65.11,53500.0,25.2156,25.2311,25.1962,25.2001,53500.0
2008-02-21 12:00:00,65.13,65.19,65.1,65.11,71800.0,25.2078,25.2311,25.1962,25.2001,71800.0
2008-02-21 12:10:00,65.11,65.15,64.93,64.96,114200.0,25.2001,25.2156,25.1304,25.142,114200.0
2008-02-21 12:20:00,64.95,64.97,64.8,64.82,47700.0,25.1382,25.1459,25.0801,25.0879,47700.0
2008-02-21 12:30:00,64.81,64.86,64.71,64.82,71700.0,25.084,25.1033,25.0453,25.0879,71700.0
2008-02-21 12:40:00,64.84,64.89,64.66,64.67,212600.0,25.0956,25.115,25.0259,25.0298,212600.0
2008-02-21 12:50:00,64.66,64.78,64.64,64.66,108000.0,25.0259,25.0724,25.0182,25.0259,108000.0
2008-02-21 13:00:00,64.66,64.66,64.4,64.49,106400.0,25.0259,25.0259,24.9253,24.9601,106400.0
2008-02-21 13:10:00,64.51,64.51,64.37,64.48,62900.0,24.9679,24.9679,24.9137,24.9563,62900.0
2008-02-21 13:20:00,64.47,64.58,64.41,64.53,68900.0,24.9524,24.995,24.9292,24.9756,68900.0
2008-02-21 13:30:00,64.54,64.55,64.4,64.5,65900.0,24.9795,24.9834,24.9253,24.964,65900.0
2008-02-21 13:40:00,64.49,64.5,64.38,64.46,66900.0,24.9601,24.964,24.9176,24.9485,66900.0
2008-02-21 13:50:00,64.45,64.62,64.43,64.54,65900.0,24.9447,25.0105,24.9369,24.9795,65900.0
2008-02-21 14:00:00,64.53,64.74,64.53,64.69,64000.0,24.9756,25.0569,24.9756,25.0375,64000.0
2008-02-21 14:10:00,64.69,64.69,64.53,64.65,43000.0,25.0375,25.0375,24.9756,25.0221,43000.0
2008-02-21 14:20:00,64.66,64.78,64.64,64.75,51800.0,25.0259,25.0724,25.0182,25.0608,51800.0
2008-02-21 14:30:00,64.77,64.77,64.64,64.65,57800.0,25.0685,25.0685,25.0182,25.0221,57800.0
2008-02-21 14:40:00,64.65,64.67,64.5,64.56,45600.0,25.0221,25.0298,24.964,24.9872,45600.0
2008-02-21 14:50:00,64.56,64.6,64.43,64.51,64600.0,24.9872,25.0027,24.9369,24.9679,64600.0
2008-02-21 15:00:00,64.51,64.53,64.32,64.4,108300.0,24.9679,24.9756,24.8943,24.9253,108300.0
2008-02-21 15:10:00,64.4,64.56,64.35,64.54,90800.0,24.9253,24.9872,24.906,24.9795,90800.0
2008-02-21 15:20:00,64.54,64.78,64.54,64.68,121900.0,24.9795,25.0724,24.9795,25.0337,121900.0
2008-02-21 15:30:00,64.68,64.74,64.52,64.53,118300.0,25.0337,25.0569,24.9717,24.9756,118300.0
2008-02-21 15:40:00,64.53,64.55,64.45,64.49,148400.0,24.9756,24.9834,24.9447,24.9601,148400.0
2008-02-21 15:50:00,64.49,64.49,64.35,64.43,201200.0,24.9601,24.9601,24.906,24.9369,201200.0
2008-02-22 09:30:00,65.57,65.64,65.36,65.43,170600.0,25.3781,25.4052,25.2969,25.324,170600.0
2008-02-22 09:40:00,65.43,65.47,65.31,65.4,150100.0,25.324,25.3394,25.2775,25.3123,150100.0
2008-02-22 09:50:00,65.4,65.45,65.08,65.21,160400.0,25.3123,25.3317,25.1885,25.2388,160400.0
2008-02-22 10:00:00,65.22,65.24,64.86,64.95,164100.0,25.2427,25.2504,25.1033,25.1382,164100.0
2008-02-22 10:10:00,64.95,64.95,64.82,64.88,100300.0,25.1382,25.1382,25.0879,25.1111,100300.0
2008-02-22 10:20:00,64.88,64.91,64.76,64.88,159800.0,25.1111,25.1227,25.0646,25.1111,159800.0
2008-02-22 10:30:00,64.88,64.91,64.52,64.52,138600.0,25.1111,25.1227,24.9717,24.9717,138600.0
2008-02-22 10:40:00,64.51,64.61,64.36,64.57,97600.0,24.9679,25.0066,24.9098,24.9911,97600.0
2008-02-22 10:50:00,64.58,64.76,64.53,64.68,122300.0,24.995,25.0646,24.9756,25.0337,122300.0
2008-02-22 11:00:00,64.68,64.82,64.58,64.69,115900.0,25.0337,25.0879,24.995,25.0375,115900.0
2008-02-22 11:10:00,64.68,64.77,64.52,64.76,96600.0,25.0337,25.0685,24.9717,25.0646,96600.0
2008-02-22 11:20:00,64.76,64.8,64.47,64.53,108800.0,25.0646,25.0801,24.9524,24.9756,108800.0
2008-02-22 11:30:00,64.56,64.76,64.51,64.74,59200.0,24.9872,25.0646,24.9679,25.0569,59200.0
2008-02-22 11:40:00,64.74,64.74,64.61,64.64,32000.0,25.0569,25.0569,25.0066,25.0182,32000.0
2008-02-22 11:50:00,64.65,64.8,64.64,64.72,43300.0,25.0221,25.0801,25.0182,25.0492,43300.0
2008-02-22 12:00:00,64.72,64.74,64.59,64.69,37200.0,25.0492,25.0569,24.9988,25.0375,37200.0
2008-02-22 12:10:00,64.69,64.69,64.43,64.63,44400.0,25.0375,25.0375,24.9369,25.0143,44400.0
2008-02-22 12:20:00,64.64,64.75,64.54,64.54,47000.0,25.0182,25.0608,24.9795,24.9795,47000.0
2008-02-22 12:30:00,64.56,64.63,64.43,64.61,34000.0,24.9872,25.0143,24.9369,25.0066,34000.0
2008-02-22 12:40:00,64.61,64.71,64.56,64.59,31500.0,25.0066,25.0453,24.9872,24.9988,31500.0
2008-02-22 12:50:00,64.59,64.71,64.54,64.64,22300.0,24.9988,25.0453,24.9795,25.0182,22300.0
2008-02-22 13:00:00,64.63,64.63,64.5,64.62,19500.0,25.0143,25.0143,24.964,25.0105,19500.0
2008-02-22 13:10:00,64.61,64.81,64.55,64.75,21600.0,25.0066,25.084,24.9834,25.0608,21600.0
2008-02-22 13:20:00,64.77,64.85,64.7,64.7,63400.0,25.0685,25.0995,25.0414,25.0414,63400.0
2008-02-22 13:30:00,64.68,64.72,64.57,64.68,22700.0,25.0337,25.0492,24.9911,25.0337,22700.0
2008-02-22 13:40:00,64.7,64.77,64.56,64.73,30000.0,25.0414,25.0685,24.9872,25.053,30000.0
2008-02-22 13:50:00,64.74,64.84,64.71,64.74,25400.0,25.0569,25.0956,25.0453,25.0569,25400.0
2008-02-22 14:00:00,64.74,64.8,64.6,64.68,44600.0,25.0569,25.0801,25.0027,25.0337,44600.0
2008-02-22 14:10:00,64.68,64.76,64.61,64.73,33800.0,25.0337,25.0646,25.0066,25.053,33800.0
2008-02-22 14:20:00,64.73,64.74,64.63,64.67,33000.0,25.053,25.0569,25.0143,25.0298,33000.0
2008-02-22 14:30:00,64.67,64.73,64.62,64.71,23300.0,25.0298,25.053,25.0105,25.0453,23300.0
2008-02-22 14:40:00,64.69,64.85,64.65,64.84,26900.0,25.0375,25.0995,25.0221,25.0956,26900.0
2008-02-22 14:50:00,64.84,64.92,64.74,64.84,28600.0,25.0956,25.1266,25.0569,25.0956,28600.0
2008-02-22 15:00:00,64.84,64.91,64.81,64.81,33300.0,25.0956,25.1227,25.084,25.084,33300.0
2008-02-22 15:10:00,64.82,64.84,64.64,64.67,70000.0,25.0879,25.0956,25.0182,25.0298,70000.0
2008-02-22 15:20:00,64.68,64.86,64.6,64.86,65900.0,25.0337,25.1033,25.0027,25.1033,65900.0
2008-02-22 15:30:00,64.86,65.22,64.81,65.17,221700.0,25.1033,25.2427,25.084,25.2233,221700.0
2008-02-22 15:40:00,65.17,65.39,65.12,65.36,153200.0,25.2233,25.3085,25.204,25.2969,153200.0
2008-02-22 15:50:00,65.35,65.55,65.29,65.48,210700.0,25.293,25.3704,25.2698,25.3433,210700.0
2008-02-25 09:30:00,66.02,66.16,65.99,66.02,128600.0,25.5523,25.6065,25.5407,25.5523,128600.0
2008-02-25 09:40:00,66.01,66.06,65.9,65.98,141200.0,25.5484,25.5678,25.5059,25.5368,141200.0
2008-02-25 09:50:00,65.98,66.1,65.72,65.78,141900.0,25.5368,25.5833,25.4362,25.4594,141900.0
2008-02-25 10:00:00,65.79,66.06,65.79,65.91,187300.0,25.4633,25.5678,25.4633,25.5097,187300.0
2008-02-25 10:10:00,65.93,66.02,65.86,65.94,113000.0,25.5175,25.5523,25.4904,25.5213,113000.0
2008-02-25 10:20:00,65.94,66.05,65.88,66.05,77500.0,25.5213,25.5639,25.4981,25.5639,77500.0
2008-02-25 10:30:00,66.07,66.18,66.06,66.16,62200.0,25.5717,25.6142,25.5678,25.6065,62200.0
2008-02-25 10:40:00,66.15,66.36,66.11,66.32,68000.0,25.6026,25.6839,25.5871,25.6684,68000.0
2008-02-25 10:50:00,66.32,66.59,66.32,66.48,124300.0,25.6684,25.7729,25.6684,25.7303,124300.0
2008-02-25 11:00:00,66.5,66.52,66.38,66.43,72500.0,25.7381,25.7458,25.6916,25.711,72500.0
2008-02-25 11:10:00,66.43,66.48,66.38,66.41,65700.0,25.711,25.7303,25.6916,25.7033,65700.0
2008-02-25 11:20:00,66.41,66.52,66.41,66.48,105100.0,25.7033,25.7458,25.7033,25.7303,105100.0
2008-02-25 11:30:00,66.49,66.51,66.35,66.35,74500.0,25.7342,25.742,25.68,25.68,74500.0
2008-02-25 11:40:00,66.34,66.38,66.27,66.27,31000.0,25.6762,25.6916,25.6491,25.6491,31000.0
2008-02-25 11:50:00,66.28,66.35,66.15,66.19,74500.0,25.6529,25.68,25.6026,25.6181,74500.0
2008-02-25 12:00:00,66.18,66.24,66.17,66.2,45100.0,25.6142,25.6375,25.6104,25.622,45100.0
2008-02-25 12:10:00,66.19,66.24,66.16,66.21,48800.0,25.6181,25.6375,25.6065,25.6258,48800.0
2008-02-25 12:20:00,66.2,66.25,66.12,66.24,67800.0,25.622,25.6413,25.591,25.6375,67800.0
2008-02-25 12:30:00,66.24,66.26,66.11,66.15,38800.0,25.6375,25.6452,25.5871,25.6026,38800.0
2008-02-25 12:40:00,66.15,66.33,66.14,66.29,31700.0,25.6026,25.6723,25.5988,25.6568,31700.0
2008-02-25 12:50:00,66.29,66.3,66.24,66.24,20300.0,25.6568,25.6607,25.6375,25.6375,20300.0
2008-02-25 13:00:00,66.25,66.37,66.17,66.25,47800.0,25.6413,25.6878,25.6104,25.6413,47800.0
2008-02-25 13:10:00,66.27,66.28,66.16,66.2,39300.0,25.6491,25.6529,25.6065,25.622,39300.0
2008-02-25 13:20:00,66.19,66.29,66.17,66.24,55500.0,25.6181,25.6568,25.6104,25.6375,55500.0
2008-02-25 13:30:00,66.21,66.28,66.05,66.11,33400.0,25.6258,25.6529,25.5639,25.5871,33400.0
2008-02-25 13:40:00,66.1,66.21,66.02,66.19,25700.0,25.5833,25.6258,25.5523,25.6181,25700.0
2008-02-25 13:50:00,66.18,66.35,66.13,66.3,36300.0,25.6142,25.68,25.5949,25.6607,36300.0
2008-02-25 14:00:00,66.29,66.3,66.19,66.23,52200.0,25.6568,25.6607,25.6181,25.6336,52200.0
2008-02-25 14:10:00,66.24,66.37,66.22,66.3,44500.0,25.6375,25.6878,25.6297,25.6607,44500.0
2008-02-25 14:20:00,66.31,66.54,66.19,66.48,104500.0,25.6645,25.7536,25.6181,25.7303,104500.0
2008-02-25 14:30:00,66.5,66.57,66.38,66.4,112100.0,25.7381,25.7652,25.6916,25.6994,112100.0
2008-02-25 14:40:00,66.4,66.55,66.29,66.36,128700.0,25.6994,25.7574,25.6568,25.6839,128700.0
2008-02-25 14:50:00,66.38,66.56,66.28,66.39,103100.0,25.6916,25.7613,25.6529,25.6955,103100.0
2008-02-25 15:00:00,66.42,66.55,66.41,66.52,64500.0,25.7071,25.7574,25.7033,25.7458,64500.0
2008-02-25 15:10:00,66.51,66.6,66.44,66.57,127100.0,25.742,25.7768,25.7149,25.7652,127100.0
2008-02-25 15:20:00,66.57,66.74,66.49,66.72,143800.0,25.7652,25.831,25.7342,25.8232,143800.0
2008-02-25 15:30:00,66.72,66.82,66.67,66.79,139000.0,25.8232,25.8619,25.8039,25.8503,139000.0
2008-02-25 15:40:00,66.8,66.88,66.72,66.78,175100.0,25.8542,25.8852,25.8232,25.8465,175100.0
2008-02-25 15:50:00,66.79,66.82,66.7,66.78,247300.0,25.8503,25.8619,25.8155,25.8465,247300.0
2008-02-26 09:30:00,66.07,66.19,66.05,66.13,113000.0,25.5717,25.6181,25.5639,25.5949,113000.0
2008-02-26 09:40:00,66.13,66.19,66.09,66.12,55400.0,25.5949,25.6181,25.5794,25.591,55400.0
2008-02-26 09:50:00,66.12,66.16,66.01,66.08,118000.0,25.591,25.6065,25.5484,25.5755,118000.0
2008-02-26 10:00:00,66.06,66.24,65.91,66.17,119300.0,25.5678,25.6375,25.5097,25.6104,119300.0
2008-02-26 10:10:00,66.2,66.38,66.18,66.3,109900.0,25.622,25.6916,25.6142,25.6607,109900.0
2008-02-26 10:20:00,66.31,66.38,66.19,66.35,107300.0,25.6645,25.6916,25.6181,25.68,107300.0
2008-02-26 10:30:00,66.32,66.5,66.26,66.42,83200.0,25.6684,25.7381,25.6452,25.7071,83200.0
2008-02-26 10:40:00,66.42,66.76,66.37,66.74,75300.0,25.7071,25.8387,25.6878,25.831,75300.0
2008-02-26 10:50:00,66.73,67.03,66.69,66.84,448700.0,25.8271,25.9432,25.8116,25.8697,448700.0
2008-02-26 11:00:00,66.83,67.24,66.82,67.01,152400.0,25.8658,26.0245,25.8619,25.9355,152400.0
2008-02-26 11:10:00,67.0,67.2,66.95,67.11,74100.0,25.9316,26.009,25.9123,25.9742,74100.0
2008-02-26 11:20:00,67.12,67.21,67.09,67.17,49900.0,25.9781,26.0129,25.9664,25.9974,49900.0
2008-02-26 11:30:00,67.17,67.32,67.15,67.17,82700.0,25.9974,26.0555,25.9897,25.9974,82700.0
2008-02-26 11:40:00,67.19,67.29,67.15,67.29,81100.0,26.0051,26.0438,25.9897,26.0438,81100.0
2008-02-26 11:50:00,67.29,67.31,67.23,67.28,27000.0,26.0438,26.0516,26.0206,26.04,27000.0
2008-02-26 12:00:00,67.28,67.47,67.27,67.44,48100.0,26.04,26.1135,26.0361,26.1019,48100.0
2008-02-26 12:10:00,67.43,67.44,67.31,67.41,44500.0,26.098,26.1019,26.0516,26.0903,44500.0
2008-02-26 12:20:00,67.42,67.5,67.32,67.32,47900.0,26.0942,26.1251,26.0555,26.0555,47900.0
2008-02-26 12:30:00,67.31,67.41,67.24,67.4,43600.0,26.0516,26.0903,26.0245,26.0864,43600.0
2008-02-26 12:40:00,67.41,67.46,67.29,67.38,72500.0,26.0903,26.1096,26.0438,26.0787,72500.0
2008-02-26 12:50:00,67.36,67.43,67.28,67.38,37000.0,26.0709,26.098,26.04,26.0787,37000.0
2008-02-26 13:00:00,67.38,67.42,67.32,67.37,48800.0,26.0787,26.0942,26.0555,26.0748,48800.0
2008-02-26 13:10:00,67.37,67.44,67.33,67.39,30100.0,26.0748,26.1019,26.0593,26.0826,30100.0
2008-02-26 13:20:00,67.4,67.43,67.31,67.32,31600.0,26.0864,26.098,26.0516,26.0555,31600.0
2008-02-26 13:30:00,67.35,67.39,67.27,67.27,43300.0,26.0671,26.0826,26.0361,26.0361,43300.0
2008-02-26 13:40:00,67.28,67.3,67.15,67.16,59100.0,26.04,26.0477,25.9897,25.9935,59100.0
2008-02-26 13:50:00,67.17,67.34,67.16,67.18,45100.0,25.9974,26.0632,25.9935,26.0013,45100.0
2008-02-26 14:00:00,67.16,67.23,67.09,67.11,39600.0,25.9935,26.0206,25.9664,25.9742,39600.0
2008-02-26 14:10:00,67.1,67.36,67.08,67.31,50900.0,25.9703,26.0709,25.9626,26.0516,50900.0
2008-02-26 14:20:00,67.31,67.36,67.27,67.31,50500.0,26.0516,26.0709,26.0361,26.0516,50500.0
2008-02-26 14:30:00,67.31,67.47,67.31,67.45,76300.0,26.0516,26.1135,26.0516,26.1058,76300.0
2008-02-26 14:40:00,67.45,67.49,67.37,67.49,67500.0,26.1058,26.1213,26.0748,26.1213,67500.0
2008-02-26 14:50:00,67.48,67.56,67.45,67.46,111600.0,26.1174,26.1483,26.1058,26.1096,111600.0
2008-02-26 15:00:00,67.46,67.46,67.28,67.31,103300.0,26.1096,26.1096,26.04,26.0516,103300.0
2008-02-26 15:10:00,67.32,67.34,67.2,67.28,153500.0,26.0555,26.0632,26.009,26.04,153500.0
2008-02-26 15:20:00,67.28,67.36,67.17,67.31,131500.0,26.04,26.0709,25.9974,26.0516,131500.0
2008-02-26 15:30:00,67.33,67.4,67.2,67.22,156200.0,26.0593,26.0864,26.009,26.0168,156200.0
2008-02-26 15:40:00,67.22,67.27,67.13,67.22,184300.0,26.0168,26.0361,25.9819,26.0168,184300.0
2008-02-26 15:50:00,67.21,67.4,67.18,67.37,238800.0,26.0129,26.0864,26.0013,26.0748,238800.0
2008-02-27 09:30:00,66.33,66.4,66.17,66.22,307100.0,25.6723,25.6994,25.6104,25.6297,307100.0
2008-02-27 09:40:00,66.22,66.51,66.16,66.51,195600.0,25.6297,25.742,25.6065,25.742,195600.0
2008-02-27 09:50:00,66.53,66.68,66.46,66.62,381500.0,25.7497,25.8078,25.7226,25.7845,381500.0
2008-02-27 10:00:00,66.63,66.64,66.39,66.57,262400.0,25.7884,25.7923,25.6955,25.7652,262400.0
2008-02-27 10:10:00,66.58,66.74,66.49,66.73,76100.0,25.769,25.831,25.7342,25.8271,76100.0
2008-02-27 10:20:00,66.73,66.73,66.56,66.59,205100.0,25.8271,25.8271,25.7613,25.7729,205100.0
2008-02-27 10:30:00,66.59,66.8,66.45,66.78,255500.0,25.7729,25.8542,25.7187,25.8465,255500.0
2008-02-27 10:40:00,66.78,67.0,66.73,66.97,128300.0,25.8465,25.9316,25.8271,25.92,128300.0
2008-02-27 10:50:00,66.95,67.07,66.9,66.96,103000.0,25.9123,25.9587,25.8929,25.9161,103000.0
2008-02-27 11:00:00,66.96,67.14,66.95,67.12,50000.0,25.9161,25.9858,25.9123,25.9781,50000.0
2008-02-27 11:10:00,67.06,67.11,66.88,67.03,55200.0,25.9548,25.9742,25.8852,25.9432,55200.0
2008-02-27 11:20:00,67.05,67.09,66.96,66.96,72800.0,25.951,25.9664,25.9161,25.9161,72800.0
2008-02-27 11:30:00,66.97,67.13,66.9,66.9,104400.0,25.92,25.9819,25.8929,25.8929,104400.0
2008-02-27 11:40:00,66.9,66.96,66.82,66.93,50200.0,25.8929,25.9161,25.8619,25.9045,50200.0
2008-02-27 11:50:00,66.93,67.06,66.91,67.04,34700.0,25.9045,25.9548,25.8968,25.9471,34700.0
2008-02-27 12:00:00,67.04,67.1,66.96,66.98,45500.0,25.9471,25.9703,25.9161,25.9239,45500.0
2008-02-27 12:10:00,66.99,67.08,66.97,67.01,43600.0,25.9277,25.9626,25.92,25.9355,43600.0
2008-02-27 12:20:00,67.01,67.02,66.91,66.94,31900.0,25.9355,25.9393,25.8968,25.9084,31900.0
2008-02-27 12:30:00,66.93,66.98,66.92,66.97,25200.0,25.9045,25.9239,25.9006,25.92,25200.0
2008-02-27 12:40:00,66.96,66.97,66.91,66.94,23600.0,25.9161,25.92,25.8968,25.9084,23600.0
2008-02-27 12:50:00,66.94,66.99,66.91,66.94,26100.0,25.9084,25.9277,25.8968,25.9084,26100.0
2008-02-27 13:00:00,66.93,66.99,66.92,66.96,44900.0,25.9045,25.9277,25.9006,25.9161,44900.0
2008-02-27 13:10:00,66.97,67.03,66.94,66.97,40700.0,25.92,25.9432,25.9084,25.92,40700.0
2008-02-27 13:20:00,66.97,67.04,66.95,67.03,26100.0,25.92,25.9471,25.9123,25.9432,26100.0
2008-02-27 13:30:00,67.03,67.03,66.91,66.92,29300.0,25.9432,25.9432,25.8968,25.9006,29300.0
2008-02-27 13:40:00,66.93,66.95,66.85,66.87,52100.0,25.9045,25.9123,25.8736,25.8813,52100.0
2008-02-27 13:50:00,66.87,66.97,66.85,66.88,140900.0,25.8813,25.92,25.8736,25.8852,140900.0
2008-02-27 14:00:00,66.86,66.88,66.62,66.66,45900.0,25.8774,25.8852,25.7845,25.8,45900.0
2008-02-27 14:10:00,66.67,66.73,66.65,66.67,33900.0,25.8039,25.8271,25.7961,25.8039,33900.0
2008-02-27 14:20:00,66.66,66.66,66.4,66.46,84600.0,25.8,25.8,25.6994,25.7226,84600.0
2008-02-27 14:30:00,66.47,66.51,66.42,66.44,41700.0,25.7265,25.742,25.7071,25.7149,41700.0
2008-02-27 14:40:00,66.44,66.66,66.44,66.64,45200.0,25.7149,25.8,25.7149,25.7923,45200.0
2008-02-27 14:50:00,66.63,66.68,66.51,66.65,67700.0,25.7884,25.8078,25.742,25.7961,67700.0
2008-02-27 15:00:00,66.65,66.71,66.5,66.5,62300.0,25.7961,25.8194,25.7381,25.7381,62300.0
2008-02-27 15:10:00,66.49,66.69,66.47,66.69,45900.0,25.7342,25.8116,25.7265,25.8116,45900.0
2008-02-27 15:20:00,66.69,66.73,66.62,66.69,84200.0,25.8116,25.8271,25.7845,25.8116,84200.0
2008-02-27 15:30:00,66.7,66.76,66.68,66.68,66000.0,25.8155,25.8387,25.8078,25.8078,66000.0
2008-02-27 15:40:00,66.68,66.68,66.49,66.58,124100.0,25.8078,25.8078,25.7342,25.769,124100.0
2008-02-27 15:50:00,66.58,66.58,66.4,66.45,209900.0,25.769,25.769,25.6994,25.7187,209900.0
2008-02-28 09:30:00,65.62,65.81,65.53,65.7,246700.0,25.3975,25.471,25.3627,25.4285,246700.0
2008-02-28 09:40:00,65.72,65.87,65.68,65.68,133600.0,25.4362,25.4943,25.4207,25.4207,133600.0
2008-02-28 09:50:00,65.69,65.87,65.61,65.84,114500.0,25.4246,25.4943,25.3936,25.4826,114500.0
2008-02-28 10:00:00,65.84,65.94,65.77,65.81,115600.0,25.4826,25.5213,25.4555,25.471,115600.0
2008-02-28 10:10:00,65.79,65.83,65.58,65.6,155500.0,25.4633,25.4788,25.382,25.3898,155500.0
2008-02-28 10:20:00,65.61,65.62,65.47,65.59,150000.0,25.3936,25.3975,25.3394,25.3859,150000.0
2008-02-28 10:30:00,65.59,65.8,65.56,65.8,266200.0,25.3859,25.4672,25.3743,25.4672,266200.0
2008-02-28 10:40:00,65.8,65.85,65.63,65.63,192800.0,25.4672,25.4865,25.4014,25.4014,192800.0
2008-02-28 10:50:00,65.63,65.71,65.52,65.52,138300.0,25.4014,25.4323,25.3588,25.3588,138300.0
2008-02-28 11:00:00,65.52,65.59,65.24,65.34,172900.0,25.3588,25.3859,25.2504,25.2891,172900.0
2008-02-28 11:10:00,65.34,65.41,65.29,65.35,128400.0,25.2891,25.3162,25.2698,25.293,128400.0
2008-02-28 11:20:00,65.34,65.42,65.26,65.39,311600.0,25.2891,25.3201,25.2582,25.3085,311600.0
2008-02-28 11:30:00,65.39,65.63,65.36,65.63,215200.0,25.3085,25.4014,25.2969,25.4014,215200.0
2008-02-28 11:40:00,65.63,65.72,65.61,65.7,160200.0,25.4014,25.4362,25.3936,25.4285,160200.0
2008-02-28 11:50:00,65.69,65.88,65.67,65.82,96900.0,25.4246,25.4981,25.4168,25.4749,96900.0
2008-02-28 12:00:00,65.83,65.86,65.8,65.83,68800.0,25.4788,25.4904,25.4672,25.4788,68800.0
2008-02-28 12:10:00,65.84,65.84,65.77,65.84,67900.0,25.4826,25.4826,25.4555,25.4826,67900.0
2008-02-28 12:20:00,65.84,66.12,65.83,66.09,120400.0,25.4826,25.591,25.4788,25.5794,120400.0
2008-02-28 12:30:00,66.09,66.14,66.05,66.08,75200.0,25.5794,25.5988,25.5639,25.5755,75200.0
2008-02-28 12:40:00,66.08,66.2,66.08,66.15,117900.0,25.5755,25.622,25.5755,25.6026,117900.0
2008-02-28 12:50:00,66.17,66.17,66.04,66.04,64000.0,25.6104,25.6104,25.56,25.56,64000.0
2008-02-28 13:00:00,66.04,66.15,66.0,66.15,42300.0,25.56,25.6026,25.5446,25.6026,42300.0
2008-02-28 13:10:00,66.15,66.18,66.02,66.05,65200.0,25.6026,25.6142,25.5523,25.5639,65200.0
2008-02-28 13:20:00,66.02,66.11,66.0,66.01,50200.0,25.5523,25.5871,25.5446,25.5484,50200.0
2008-02-28 13:30:00,66.01,66.09,66.01,66.08,28000.0,25.5484,25.5794,25.5484,25.5755,28000.0
2008-02-28 13:40:00,66.08,66.14,66.03,66.08,70600.0,25.5755,25.5988,25.5562,25.5755,70600.0
2008-02-28 13:50:00,66.09,66.15,66.07,66.11,49800.0,25.5794,25.6026,25.5717,25.5871,49800.0
2008-02-28 14:00:00,66.11,66.14,66.07,66.11,90600.0,25.5871,25.5988,25.5717,25.5871,90600.0
2008-02-28 14:10:00,66.11,66.23,66.07,66.21,69800.0,25.5871,25.6336,25.5717,25.6258,69800.0
2008-02-28 14:20:00,66.21,66.35,66.18,66.32,97700.0,25.6258,25.68,25.6142,25.6684,97700.0
2008-02-28 14:30:00,66.33,66.36,66.22,66.25,85400.0,25.6723,25.6839,25.6297,25.6413,85400.0
2008-02-28 14:40:00,66.25,66.31,66.21,66.22,78500.0,25.6413,25.6645,25.6258,25.6297,78500.0
2008-02-28 14:50:00,66.23,66.42,66.22,66.41,146300.0,25.6336,25.7071,25.6297,25.7033,146300.0
2008-02-28 15:00:00,66.41,66.48,66.32,66.38,171500.0,25.7033,25.7303,25.6684,25.6916,171500.0
2008-02-28 15:10:00,66.4,66.4,66.25,66.29,154700.0,25.6994,25.6994,25.6413,25.6568,154700.0
2008-02-28 15:20:00,66.29,66.29,66.01,66.1,132700.0,25.6568,25.6568,25.5484,25.5833,132700.0
2008-02-28 15:30:00,66.1,66.15,66.06,66.15,134500.0,25.5833,25.6026,25.5678,25.6026,134500.0
2008-02-28 15:40:00,66.15,66.24,66.13,66.2,169700.0,25.6026,25.6375,25.5949,25.622,169700.0
2008-02-28 15:50:00,66.2,66.24,66.08,66.1,223400.0,25.622,25.6375,25.5755,25.5833,223400.0
2008-02-29 09:30:00,65.75,65.8,65.62,65.67,185700.0,25.4478,25.4672,25.3975,25.4168,185700.0
2008-02-29 09:40:00,65.7,65.7,65.4,65.56,140100.0,25.4285,25.4285,25.3123,25.3743,140100.0
2008-02-29 09:50:00,65.56,65.64,65.46,65.57,89200.0,25.3743,25.4052,25.3356,25.3781,89200.0
2008-02-29 10:00:00,65.59,65.59,65.35,65.48,94400.0,25.3859,25.3859,25.293,25.3433,94400.0
2008-02-29 10:10:00,65.47,65.49,65.17,65.39,146100.0,25.3394,25.3472,25.2233,25.3085,146100.0
2008-02-29 10:20:00,65.39,65.47,65.11,65.27,104300.0,25.3085,25.3394,25.2001,25.262,104300.0
2008-02-29 10:30:00,65.26,65.26,64.96,64.96,109600.0,25.2582,25.2582,25.142,25.142,109600.0
2008-02-29 10:40:00,64.95,64.96,64.79,64.79,118200.0,25.1382,25.142,25.0763,25.0763,118200.0
2008-02-29 10:50:00,64.79,65.03,64.74,64.99,200700.0,25.0763,25.1691,25.0569,25.1537,200700.0
2008-02-29 11:00:00,64.98,65.08,64.82,65.06,69400.0,25.1498,25.1885,25.0879,25.1808,69400.0
2008-02-29 11:10:00,65.07,65.08,64.81,64.81,136700.0,25.1846,25.1885,25.084,25.084,136700.0
2008-02-29 11:20:00,64.82,64.88,64.7,64.85,203200.0,25.0879,25.1111,25.0414,25.0995,203200.0
2008-02-29 11:30:00,64.83,65.23,64.82,65.22,122900.0,25.0917,25.2465,25.0879,25.2427,122900.0
2008-02-29 11:40:00,65.22,65.45,65.22,65.41,69900.0,25.2427,25.3317,25.2427,25.3162,69900.0
2008-02-29 11:50:00,65.41,65.41,65.26,65.29,63700.0,25.3162,25.3162,25.2582,25.2698,63700.0
2008-02-29 12:00:00,65.29,65.32,65.1,65.31,54900.0,25.2698,25.2814,25.1962,25.2775,54900.0
2008-02-29 12:10:00,65.31,65.34,65.13,65.17,46300.0,25.2775,25.2891,25.2078,25.2233,46300.0
2008-02-29 12:20:00,65.17,65.41,65.16,65.35,28500.0,25.2233,25.3162,25.2195,25.293,28500.0
2008-02-29 12:30:00,65.35,65.38,65.25,65.3,31100.0,25.293,25.3046,25.2543,25.2736,31100.0
2008-02-29 12:40:00,65.29,65.36,65.23,65.34,33200.0,25.2698,25.2969,25.2465,25.2891,33200.0
2008-02-29 12:50:00,65.34,65.36,65.27,65.33,29500.0,25.2891,25.2969,25.262,25.2853,29500.0
2008-02-29 13:00:00,65.26,65.41,65.25,65.34,68700.0,25.2582,25.3162,25.2543,25.2891,68700.0
2008-02-29 13:10:00,65.31,65.38,65.26,65.31,30700.0,25.2775,25.3046,25.2582,25.2775,30700.0
2008-02-29 13:20:00,65.29,65.38,65.17,65.24,49000.0,25.2698,25.3046,25.2233,25.2504,49000.0
2008-02-29 13:30:00,65.21,65.25,65.07,65.11,49500.0,25.2388,25.2543,25.1846,25.2001,49500.0
2008-02-29 13:40:00,65.13,65.14,65.04,65.07,54600.0,25.2078,25.2117,25.173,25.1846,54600.0
2008-02-29 13:50:00,65.06,65.06,64.92,64.93,76800.0,25.1808,25.1808,25.1266,25.1304,76800.0
2008-02-29 14:00:00,64.91,65.01,64.9,64.91,76600.0,25.1227,25.1614,25.1188,25.1227,76600.0
2008-02-29 14:10:00,64.91,65.01,64.84,64.95,106800.0,25.1227,25.1614,25.0956,25.1382,106800.0
2008-02-29 14:20:00,64.94,65.04,64.85,64.86,67100.0,25.1343,25.173,25.0995,25.1033,67100.0
2008-02-29 14:30:00,64.86,64.88,64.76,64.87,60400.0,25.1033,25.1111,25.0646,25.1072,60400.0
2008-02-29 14:40:00,64.87,65.0,64.85,64.87,49000.0,25.1072,25.1575,25.0995,25.1072,49000.0
2008-02-29 14:50:00,64.89,65.0,64.85,64.88,73900.0,25.115,25.1575,25.0995,25.1111,73900.0
2008-02-29 15:00:00,64.88,64.89,64.75,64.79,121400.0,25.1111,25.115,25.0608,25.0763,121400.0
2008-02-29 15:10:00,64.78,64.79,64.69,64.75,103500.0,25.0724,25.0763,25.0375,25.0608,103500.0
2008-02-29 15:20:00,64.76,64.89,64.74,64.89,86000.0,25.0646,25.115,25.0569,25.115,86000.0
2008-02-29 15:30:00,64.89,64.91,64.78,64.84,107200.0,25.115,25.1227,25.0724,25.0956,107200.0
2008-02-29 15:40:00,64.84,64.87,64.72,64.73,157800.0,25.0956,25.1072,25.0492,25.053,157800.0
2008-02-29 15:50:00,64.74,64.97,64.7,64.87,239400.0,25.0569,25.1459,25.0414,25.1072,239400.0
2008-03-03 09:30:00,64.08,64.42,64.08,64.38,326400.0,24.8015,24.933,24.8015,24.9176,326400.0
2008-03-03 09:40:00,64.39,64.43,64.16,64.39,172200.0,24.9214,24.9369,24.8324,24.9214,172200.0
2008-03-03 09:50:00,64.4,64.72,64.4,64.7,352700.0,24.9253,25.0492,24.9253,25.0414,352700.0
2008-03-03 10:00:00,64.7,65.04,64.68,64.92,315500.0,25.0414,25.173,25.0337,25.1266,315500.0
2008-03-03 10:10:00,64.91,64.99,64.73,64.97,201700.0,25.1227,25.1537,25.053,25.1459,201700.0
2008-03-03 10:20:00,64.99,65.1,64.86,65.01,148700.0,25.1537,25.1962,25.1033,25.1614,148700.0
2008-03-03 10:30:00,65.01,65.02,64.75,64.75,170900.0,25.1614,25.1653,25.0608,25.0608,170900.0
2008-03-03 10:40:00,64.76,64.85,64.73,64.76,116700.0,25.0646,25.0995,25.053,25.0646,116700.0
2008-03-03 10:50:00,64.76,64.85,64.66,64.66,107700.0,25.0646,25.0995,25.0259,25.0259,107700.0
2008-03-03 11:00:00,64.65,64.72,64.56,64.59,95700.0,25.0221,25.0492,24.9872,24.9988,95700.0
2008-03-03 11:10:00,64.58,64.65,64.43,64.5,121800.0,24.995,25.0221,24.9369,24.964,121800.0
2008-03-03 11:20:00,64.48,64.53,64.38,64.46,50700.0,24.9563,24.9756,24.9176,24.9485,50700.0
2008-03-03 11:30:00,64.45,64.57,64.29,64.32,77300.0,24.9447,24.9911,24.8827,24.8943,77300.0
2008-03-03 11:40:00,64.31,64.42,64.26,64.42,28200.0,24.8905,24.933,24.8711,24.933,28200.0
2008-03-03 11:50:00,64.41,64.57,64.39,64.52,48700.0,24.9292,24.9911,24.9214,24.9717,48700.0
2008-03-03 12:00:00,64.52,64.58,64.46,64.5,24000.0,24.9717,24.995,24.9485,24.964,24000.0
2008-03-03 12:10:00,64.48,64.52,64.4,64.52,28800.0,24.9563,24.9717,24.9253,24.9717,28800.0
2008-03-03 12:20:00,64.52,64.73,64.51,64.68,68000.0,24.9717,25.053,24.9679,25.0337,68000.0
2008-03-03 12:30:00,64.66,64.73,64.46,64.51,68400.0,25.0259,25.053,24.9485,24.9679,68400.0
2008-03-03 12:40:00,64.52,64.58,64.4,64.47,53200.0,24.9717,24.995,24.9253,24.9524,53200.0
2008-03-03 12:50:00,64.47,64.53,64.4,64.45,30600.0,24.9524,24.9756,24.9253,24.9447,30600.0
2008-03-03 13:00:00,64.44,64.46,64.35,64.38,57100.0,24.9408,24.9485,24.906,24.9176,57100.0
2008-03-03 13:10:00,64.36,64.41,64.29,64.29,71700.0,24.9098,24.9292,24.8827,24.8827,71700.0
2008-03-03 13:20:00,64.29,64.3,64.2,64.25,67200.0,24.8827,24.8866,24.8479,24.8672,67200.0
2008-03-03 13:30:00,64.24,64.29,64.17,64.25,78600.0,24.8634,24.8827,24.8363,24.8672,78600.0
2008-03-03 13:40:00,64.26,64.42,64.19,64.34,57600.0,24.8711,24.933,24.844,24.9021,57600.0
2008-03-03 13:50:00,64.34,64.42,64.22,64.23,39300.0,24.9021,24.933,24.8556,24.8595,39300.0
2008-03-03 14:00:00,64.22,64.35,64.18,64.31,53900.0,24.8556,24.906,24.8402,24.8905,53900.0
2008-03-03 14:10:00,64.31,64.35,64.05,64.06,81100.0,24.8905,24.906,24.7898,24.7937,81100.0
2008-03-03 14:20:00,64.06,64.12,64.01,64.11,91900.0,24.7937,24.8169,24.7744,24.8131,91900.0
2008-03-03 14:30:00,64.11,64.2,64.0,64.01,187000.0,24.8131,24.8479,24.7705,24.7744,187000.0
2008-03-03 14:40:00,64.01,64.13,63.98,64.02,94400.0,24.7744,24.8208,24.7627,24.7782,94400.0
2008-03-03 14:50:00,64.01,64.03,63.96,64.01,180100.0,24.7744,24.7821,24.755,24.7744,180100.0
2008-03-03 15:00:00,64.0,64.08,63.97,64.04,79400.0,24.7705,24.8015,24.7589,24.786,79400.0
2008-03-03 15:10:00,64.06,64.22,64.02,64.18,102200.0,24.7937,24.8556,24.7782,24.8402,102200.0
2008-03-03 15:20:00,64.18,64.32,64.18,64.29,99500.0,24.8402,24.8943,24.8402,24.8827,99500.0
2008-03-03 15:30:00,64.29,64.42,64.26,64.37,124200.0,24.8827,24.933,24.8711,24.9137,124200.0
2008-03-03 15:40:00,64.37,64.49,64.33,64.45,159200.0,24.9137,24.9601,24.8982,24.9447,159200.0
2008-03-03 15:50:00,64.45,64.65,64.45,64.61,215300.0,24.9447,25.0221,24.9447,25.0066,215300.0
2008-03-04 09:30:00,63.28,63.55,63.24,63.49,409900.0,24.4918,24.5963,24.4763,24.5731,409900.0
2008-03-04 09:40:00,63.5,63.68,63.46,63.56,255500.0,24.577,24.6466,24.5615,24.6002,255500.0
2008-03-04 09:50:00,63.56,63.7,63.48,63.64,296000.0,24.6002,24.6544,24.5692,24.6312,296000.0
2008-03-04 10:00:00,63.64,63.73,63.51,63.73,203800.0,24.6312,24.666,24.5808,24.666,203800.0
2008-03-04 10:10:00,63.72,63.93,63.52,63.89,304500.0,24.6621,24.7434,24.5847,24.7279,304500.0
2008-03-04 10:20:00,63.9,63.99,63.75,63.81,137100.0,24.7318,24.7666,24.6737,24.697,137100.0
2008-03-04 10:30:00,63.8,63.86,63.64,63.67,94900.0,24.6931,24.7163,24.6312,24.6428,94900.0
2008-03-04 10:40:00,63.67,63.68,63.5,63.5,89800.0,24.6428,24.6466,24.577,24.577,89800.0
2008-03-04 10:50:00,63.5,63.59,63.38,63.39,121600.0,24.577,24.6118,24.5305,24.5344,121600.0
2008-03-04 11:00:00,63.38,63.38,63.15,63.18,181500.0,24.5305,24.5305,24.4415,24.4531,181500.0
2008-03-04 11:10:00,63.18,63.5,63.18,63.5,164300.0,24.4531,24.577,24.4531,24.577,164300.0
2008-03-04 11:20:00,63.49,63.77,63.4,63.76,156000.0,24.5731,24.6815,24.5383,24.6776,156000.0
2008-03-04 11:30:00,63.77,63.9,63.71,63.88,113800.0,24.6815,24.7318,24.6582,24.724,113800.0
2008-03-04 11:40:00,63.87,63.9,63.8,63.84,71100.0,24.7202,24.7318,24.6931,24.7086,71100.0
2008-03-04 11:50:00,63.83,63.88,63.8,63.83,69800.0,24.7047,24.724,24.6931,24.7047,69800.0
2008-03-04 12:00:00,63.82,63.84,63.75,63.79,178000.0,24.7008,24.7086,24.6737,24.6892,178000.0
2008-03-04 12:10:00,63.78,63.84,63.75,63.8,46500.0,24.6853,24.7086,24.6737,24.6931,46500.0
2008-03-04 12:20:00,63.8,63.86,63.76,63.8,51900.0,24.6931,24.7163,24.6776,24.6931,51900.0
2008-03-04 12:30:00,63.81,63.92,63.8,63.88,41500.0,24.697,24.7395,24.6931,24.724,41500.0
2008-03-04 12:40:00,63.91,63.94,63.9,63.9,29800.0,24.7357,24.7473,24.7318,24.7318,29800.0
2008-03-04 12:50:00,63.9,63.91,63.72,63.87,98400.0,24.7318,24.7357,24.6621,24.7202,98400.0
2008-03-04 13:00:00,63.87,63.88,63.68,63.75,49200.0,24.7202,24.724,24.6466,24.6737,49200.0
2008-03-04 13:10:00,63.74,63.9,63.74,63.84,38400.0,24.6699,24.7318,24.6699,24.7086,38400.0
2008-03-04 13:20:00,63.84,63.98,63.78,63.96,44900.0,24.7086,24.7627,24.6853,24.755,44900.0
2008-03-04 13:30:00,63.95,63.96,63.57,63.64,86400.0,24.7511,24.755,24.6041,24.6312,86400.0
2008-03-04 13:40:00,63.64,63.78,63.64,63.65,60500.0,24.6312,24.6853,24.6312,24.635,60500.0
2008-03-04 13:50:00,63.67,63.76,63.58,63.59,64000.0,24.6428,24.6776,24.6079,24.6118,64000.0
2008-03-04 14:00:00,63.6,63.6,63.41,63.45,68400.0,24.6157,24.6157,24.5421,24.5576,68400.0
2008-03-04 14:10:00,63.44,63.51,63.37,63.39,89800.0,24.5537,24.5808,24.5267,24.5344,89800.0
2008-03-04 14:20:00,63.39,63.5,63.36,63.39,135000.0,24.5344,24.577,24.5228,24.5344,135000.0
2008-03-04 14:30:00,63.39,63.44,63.36,63.4,62900.0,24.5344,24.5537,24.5228,24.5383,62900.0
2008-03-04 14:40:00,63.41,63.77,63.41,63.75,117100.0,24.5421,24.6815,24.5421,24.6737,117100.0
2008-03-04 14:50:00,63.75,63.78,63.55,63.69,87100.0,24.6737,24.6853,24.5963,24.6505,87100.0
2008-03-04 15:00:00,63.71,64.03,63.58,63.94,92700.0,24.6582,24.7821,24.6079,24.7473,92700.0
2008-03-04 15:10:00,63.95,64.08,63.85,64.05,88800.0,24.7511,24.8015,24.7124,24.7898,88800.0
2008-03-04 15:20:00,64.03,64.06,63.87,63.89,101500.0,24.7821,24.7937,24.7202,24.7279,101500.0
2008-03-04 15:30:00,63.89,64.19,63.86,64.18,92500.0,24.7279,24.844,24.7163,24.8402,92500.0
2008-03-04 15:40:00,64.19,64.35,64.08,64.13,136800.0,24.844,24.906,24.8015,24.8208,136800.0
2008-03-04 15:50:00,64.11,64.2,64.01,64.13,172500.0,24.8131,24.8479,24.7744,24.8208,172500.0
2008-03-05 09:30:00,64.62,64.67,64.55,64.61,176200.0,25.0105,25.0298,24.9834,25.0066,176200.0
2008-03-05 09:40:00,64.61,64.69,64.49,64.69,126700.0,25.0066,25.0375,24.9601,25.0375,126700.0
2008-03-05 09:50:00,64.7,64.81,64.68,64.79,147400.0,25.0414,25.084,25.0337,25.0763,147400.0
2008-03-05 10:00:00,64.78,65.12,64.78,65.01,195500.0,25.0724,25.204,25.0724,25.1614,195500.0
2008-03-05 10:10:00,65.01,65.22,64.97,65.2,120600.0,25.1614,25.2427,25.1459,25.2349,120600.0
2008-03-05 10:20:00,65.19,65.26,65.15,65.22,154700.0,25.2311,25.2582,25.2156,25.2427,154700.0
2008-03-05 10:30:00,65.2,65.5,65.11,65.15,138500.0,25.2349,25.351,25.2001,25.2156,138500.0
2008-03-05 10:40:00,65.13,65.21,65.08,65.1,103100.0,25.2078,25.2388,25.1885,25.1962,103100.0
2008-03-05 10:50:00,65.12,65.2,65.06,65.09,75700.0,25.204,25.2349,25.1808,25.1924,75700.0
2008-03-05 11:00:00,65.08,65.24,65.04,65.21,140300.0,25.1885,25.2504,25.173,25.2388,140300.0
2008-03-05 11:10:00,65.21,65.46,65.2,65.44,158900.0,25.2388,25.3356,25.2349,25.3278,158900.0
2008-03-05 11:20:00,65.45,65.53,65.29,65.53,246000.0,25.3317,25.3627,25.2698,25.3627,246000.0
2008-03-05 11:30:00,65.52,65.6,65.42,65.6,95800.0,25.3588,25.3898,25.3201,25.3898,95800.0
2008-03-05 11:40:00,65.61,65.65,65.43,65.48,94300.0,25.3936,25.4091,25.324,25.3433,94300.0
2008-03-05 11:50:00,65.46,65.58,65.44,65.48,96300.0,25.3356,25.382,25.3278,25.3433,96300.0
2008-03-05 12:00:00,65.49,65.75,65.46,65.53,131800.0,25.3472,25.4478,25.3356,25.3627,131800.0
2008-03-05 12:10:00,65.54,65.71,65.46,65.54,79600.0,25.3665,25.4323,25.3356,25.3665,79600.0
2008-03-05 12:20:00,65.52,65.52,65.29,65.35,115800.0,25.3588,25.3588,25.2698,25.293,115800.0
2008-03-05 12:30:00,65.36,65.51,65.32,65.32,92100.0,25.2969,25.3549,25.2814,25.2814,92100.0
2008-03-05 12:40:00,65.35,65.46,65.31,65.36,75400.0,25.293,25.3356,25.2775,25.2969,75400.0
2008-03-05 12:50:00,65.35,65.49,65.31,65.44,26700.0,25.293,25.3472,25.2775,25.3278,26700.0
2008-03-05 13:00:00,65.45,65.46,65.38,65.42,34700.0,25.3317,25.3356,25.3046,25.3201,34700.0
2008-03-05 13:10:00,65.45,65.45,65.2,65.25,68700.0,25.3317,25.3317,25.2349,25.2543,68700.0
2008-03-05 13:20:00,65.24,65.3,65.14,65.29,75900.0,25.2504,25.2736,25.2117,25.2698,75900.0
2008-03-05 13:30:00,65.28,65.28,64.93,65.04,81900.0,25.2659,25.2659,25.1304,25.173,81900.0
2008-03-05 13:40:00,65.04,65.08,64.93,65.08,30200.0,25.173,25.1885,25.1304,25.1885,30200.0
2008-03-05 13:50:00,65.06,65.22,65.05,65.16,65000.0,25.1808,25.2427,25.1769,25.2195,65000.0
2008-03-05 14:00:00,65.19,65.26,65.05,65.15,58200.0,25.2311,25.2582,25.1769,25.2156,58200.0
2008-03-05 14:10:00,65.16,65.33,65.12,65.26,49100.0,25.2195,25.2853,25.204,25.2582,49100.0
2008-03-05 14:20:00,65.24,65.35,65.16,65.3,64700.0,25.2504,25.293,25.2195,25.2736,64700.0
2008-03-05 14:30:00,65.31,65.31,65.2,65.24,37100.0,25.2775,25.2775,25.2349,25.2504,37100.0
2008-03-05 14:40:00,65.23,65.36,65.17,65.33,50900.0,25.2465,25.2969,25.2233,25.2853,50900.0
2008-03-05 14:50:00,65.33,65.4,65.21,65.3,74500.0,25.2853,25.3123,25.2388,25.2736,74500.0
2008-03-05 15:00:00,65.3,65.3,65.16,65.23,61800.0,25.2736,25.2736,25.2195,25.2465,61800.0
2008-03-05 15:10:00,65.25,65.3,65.08,65.12,77700.0,25.2543,25.2736,25.1885,25.204,77700.0
2008-03-05 15:20:00,65.13,65.32,65.08,65.28,122700.0,25.2078,25.2814,25.1885,25.2659,122700.0
2008-03-05 15:30:00,65.27,65.41,65.25,65.35,168600.0,25.262,25.3162,25.2543,25.293,168600.0
2008-03-05 15:40:00,65.37,65.57,65.37,65.51,321400.0,25.3007,25.3781,25.3007,25.3549,321400.0
2008-03-05 15:50:00,65.52,65.7,65.29,65.7,219600.0,25.3588,25.4285,25.2698,25.4285,219600.0
2008-03-06 09:30:00,65.04,65.2,64.96,65.12,133100.0,25.173,25.2349,25.142,25.204,133100.0
2008-03-06 09:40:00,65.13,65.24,65.03,65.09,92500.0,25.2078,25.2504,25.1691,25.1924,92500.0
2008-03-06 09:50:00,65.08,65.11,64.64,64.77,127100.0,25.1885,25.2001,25.0182,25.0685,127100.0
2008-03-06 10:00:00,64.77,64.77,64.45,64.61,117400.0,25.0685,25.0685,24.9447,25.0066,117400.0
2008-03-06 10:10:00,64.59,64.71,64.54,64.57,68400.0,24.9988,25.0453,24.9795,24.9911,68400.0
2008-03-06 10:20:00,64.56,64.79,64.48,64.48,91200.0,24.9872,25.0763,24.9563,24.9563,91200.0
2008-03-06 10:30:00,64.49,64.65,64.43,64.52,139100.0,24.9601,25.0221,24.9369,24.9717,139100.0
2008-03-06 10:40:00,64.54,64.76,64.47,64.72,107100.0,24.9795,25.0646,24.9524,25.0492,107100.0
2008-03-06 10:50:00,64.73,64.91,64.65,64.86,171800.0,25.053,25.1227,25.0221,25.1033,171800.0
2008-03-06 11:00:00,64.86,64.93,64.64,64.7,147300.0,25.1033,25.1304,25.0182,25.0414,147300.0
2008-03-06 11:10:00,64.71,64.71,64.33,64.36,133200.0,25.0453,25.0453,24.8982,24.9098,133200.0
2008-03-06 11:20:00,64.35,64.56,64.35,64.51,93000.0,24.906,24.9872,24.906,24.9679,93000.0
2008-03-06 11:30:00,64.52,64.74,64.46,64.73,93400.0,24.9717,25.0569,24.9485,25.053,93400.0
2008-03-06 11:40:00,64.73,64.74,64.51,64.52,51000.0,25.053,25.0569,24.9679,24.9717,51000.0
2008-03-06 11:50:00,64.56,64.56,64.2,64.31,86600.0,24.9872,24.9872,24.8479,24.8905,86600.0
2008-03-06 12:00:00,64.31,64.31,64.17,64.26,46600.0,24.8905,24.8905,24.8363,24.8711,46600.0
2008-03-06 12:10:00,64.24,64.25,64.0,64.03,57300.0,24.8634,24.8672,24.7705,24.7821,57300.0
2008-03-06 12:20:00,64.02,64.15,64.02,64.14,33800.0,24.7782,24.8285,24.7782,24.8247,33800.0
2008-03-06 12:30:00,64.13,64.14,64.03,64.11,49400.0,24.8208,24.8247,24.7821,24.8131,49400.0
2008-03-06 12:40:00,64.12,64.27,64.1,64.18,35200.0,24.8169,24.875,24.8092,24.8402,35200.0
2008-03-06 12:50:00,64.2,64.28,64.0,64.09,115300.0,24.8479,24.8789,24.7705,24.8053,115300.0
2008-03-06 13:00:00,64.18,64.29,64.15,64.23,45700.0,24.8402,24.8827,24.8285,24.8595,45700.0
2008-03-06 13:10:00,64.23,64.3,64.17,64.3,20000.0,24.8595,24.8866,24.8363,24.8866,20000.0
2008-03-06 13:20:00,64.31,64.31,64.16,64.17,30600.0,24.8905,24.8905,24.8324,24.8363,30600.0
2008-03-06 13:30:00,64.15,64.2,64.09,64.18,32200.0,24.8285,24.8479,24.8053,24.8402,32200.0
2008-03-06 13:40:00,64.18,64.33,64.17,64.33,45800.0,24.8402,24.8982,24.8363,24.8982,45800.0
2008-03-06 13:50:00,64.33,64.41,64.25,64.32,47900.0,24.8982,24.9292,24.8672,24.8943,47900.0
2008-03-06 14:00:00,64.31,64.48,64.31,64.37,98200.0,24.8905,24.9563,24.8905,24.9137,98200.0
2008-03-06 14:10:00,64.37,64.4,64.31,64.33,54900.0,24.9137,24.9253,24.8905,24.8982,54900.0
2008-03-06 14:20:00,64.33,64.4,64.19,64.27,57900.0,24.8982,24.9253,24.844,24.875,57900.0
2008-03-06 14:30:00,64.28,64.37,64.21,64.31,33600.0,24.8789,24.9137,24.8518,24.8905,33600.0
2008-03-06 14:40:00,64.29,64.39,64.19,64.31,30700.0,24.8827,24.9214,24.844,24.8905,30700.0
2008-03-06 14:50:00,64.3,64.3,64.19,64.25,64600.0,24.8866,24.8866,24.844,24.8672,64600.0
2008-03-06 15:00:00,64.25,64.26,64.03,64.03,95800.0,24.8672,24.8711,24.7821,24.7821,95800.0
2008-03-06 15:10:00,64.02,64.11,63.96,64.11,149800.0,24.7782,24.8131,24.755,24.8131,149800.0
2008-03-06 15:20:00,64.12,64.2,64.09,64.15,99100.0,24.8169,24.8479,24.8053,24.8285,99100.0
2008-03-06 15:30:00,64.16,64.16,63.87,63.91,159300.0,24.8324,24.8324,24.7202,24.7357,159300.0
2008-03-06 15:40:00,63.9,64.02,63.87,63.89,152700.0,24.7318,24.7782,24.7202,24.7279,152700.0
2008-03-06 15:50:00,63.89,63.92,63.62,63.77,269300.0,24.7279,24.7395,24.6234,24.6815,269300.0
2008-03-07 09:30:00,63.98,64.09,63.78,64.0,187400.0,24.7627,24.8053,24.6853,24.7705,187400.0
2008-03-07 09:40:00,64.01,64.02,63.75,63.95,94800.0,24.7744,24.7782,24.6737,24.7511,94800.0
2008-03-07 09:50:00,63.92,64.23,63.84,64.18,174500.0,24.7395,24.8595,24.7086,24.8402,174500.0
2008-03-07 10:00:00,64.18,64.21,64.01,64.07,133400.0,24.8402,24.8518,24.7744,24.7976,133400.0
2008-03-07 10:10:00,64.08,64.26,63.93,64.18,168100.0,24.8015,24.8711,24.7434,24.8402,168100.0
2008-03-07 10:20:00,64.21,64.36,64.0,64.05,104500.0,24.8518,24.9098,24.7705,24.7898,104500.0
2008-03-07 10:30:00,64.08,64.4,64.04,64.4,79000.0,24.8015,24.9253,24.786,24.9253,79000.0
2008-03-07 10:40:00,64.39,64.49,64.38,64.49,111100.0,24.9214,24.9601,24.9176,24.9601,111100.0
2008-03-07 10:50:00,64.5,64.52,64.34,64.41,69100.0,24.964,24.9717,24.9021,24.9292,69100.0
2008-03-07 11:00:00,64.39,64.4,64.14,64.16,125700.0,24.9214,24.9253,24.8247,24.8324,125700.0
2008-03-07 11:10:00,64.16,64.27,64.13,64.16,171400.0,24.8324,24.875,24.8208,24.8324,171400.0
2008-03-07 11:20:00,64.15,64.19,63.88,63.95,117500.0,24.8285,24.844,24.724,24.7511,117500.0
2008-03-07 11:30:00,63.94,64.11,63.94,64.03,71900.0,24.7473,24.8131,24.7473,24.7821,71900.0
2008-03-07 11:40:00,64.03,64.05,63.7,63.75,51200.0,24.7821,24.7898,24.6544,24.6737,51200.0
2008-03-07 11:50:00,63.77,63.77,63.64,63.65,31800.0,24.6815,24.6815,24.6312,24.635,31800.0
2008-03-07 12:00:00,63.65,63.65,63.5,63.62,38600.0,24.635,24.635,24.577,24.6234,38600.0
2008-03-07 12:10:00,63.64,63.69,63.51,63.59,38300.0,24.6312,24.6505,24.5808,24.6118,38300.0
2008-03-07 12:20:00,63.61,63.67,63.51,63.52,31800.0,24.6195,24.6428,24.5808,24.5847,31800.0
2008-03-07 12:30:00,63.53,63.61,63.48,63.48,39500.0,24.5886,24.6195,24.5692,24.5692,39500.0
2008-03-07 12:40:00,63.46,63.77,63.45,63.76,48500.0,24.5615,24.6815,24.5576,24.6776,48500.0
2008-03-07 12:50:00,63.77,63.89,63.6,63.84,47000.0,24.6815,24.7279,24.6157,24.7086,47000.0
2008-03-07 13:00:00,63.84,63.86,63.75,63.84,40400.0,24.7086,24.7163,24.6737,24.7086,40400.0
2008-03-07 13:10:00,63.82,63.84,63.57,63.6,32200.0,24.7008,24.7086,24.6041,24.6157,32200.0
2008-03-07 13:20:00,63.62,63.71,63.61,63.71,59300.0,24.6234,24.6582,24.6195,24.6582,59300.0
2008-03-07 13:30:00,63.69,63.7,63.42,63.46,63100.0,24.6505,24.6544,24.546,24.5615,63100.0
2008-03-07 13:40:00,63.48,63.48,63.35,63.39,48000.0,24.5692,24.5692,24.5189,24.5344,48000.0
2008-03-07 13:50:00,63.39,63.39,63.17,63.21,112600.0,24.5344,24.5344,24.4492,24.4647,112600.0
2008-03-07 14:00:00,63.21,63.35,63.14,63.35,39500.0,24.4647,24.5189,24.4376,24.5189,39500.0
2008-03-07 14:10:00,63.36,63.44,63.3,63.31,44400.0,24.5228,24.5537,24.4996,24.5034,44400.0
2008-03-07 14:20:00,63.3,63.38,63.14,63.38,53000.0,24.4996,24.5305,24.4376,24.5305,53000.0
2008-03-07 14:30:00,63.38,63.49,63.28,63.31,82400.0,24.5305,24.5731,24.4918,24.5034,82400.0
2008-03-07 14:40:00,63.33,63.48,63.31,63.48,94200.0,24.5112,24.5692,24.5034,24.5692,94200.0
2008-03-07 14:50:00,63.48,63.7,63.41,63.67,84600.0,24.5692,24.6544,24.5421,24.6428,84600.0
2008-03-07 15:00:00,63.67,63.75,63.57,63.75,168400.0,24.6428,24.6737,24.6041,24.6737,168400.0
2008-03-07 15:10:00,63.74,63.97,63.65,63.89,217000.0,24.6699,24.7589,24.635,24.7279,217000.0
2008-03-07 15:20:00,63.88,64.06,63.81,63.92,277000.0,24.724,24.7937,24.697,24.7395,277000.0
2008-03-07 15:30:00,63.95,63.99,63.8,63.92,187500.0,24.7511,24.7666,24.6931,24.7395,187500.0
2008-03-07 15:40:00,63.91,64.05,63.89,63.91,175800.0,24.7357,24.7898,24.7279,24.7357,175800.0
2008-03-07 15:50:00,63.93,64.01,63.79,63.87,277500.0,24.7434,24.7744,24.6892,24.7202,277500.0
2008-03-10 09:30:00,65.27,65.27,64.9,64.94,421500.0,25.262,25.262,25.1188,25.1343,421500.0
2008-03-10 09:40:00,64.91,65.46,64.77,65.46,1157500.0,25.1227,25.3356,25.0685,25.3356,1157500.0
2008-03-10 09:50:00,64.81,65.03,64.73,65.0,221400.0,25.084,25.1691,25.053,25.1575,221400.0
2008-03-10 10:00:00,65.0,65.12,64.88,65.0,246600.0,25.1575,25.204,25.1111,25.1575,246600.0
2008-03-10 10:10:00,65.0,65.18,64.93,65.08,125700.0,25.1575,25.2272,25.1304,25.1885,125700.0
2008-03-10 10:20:00,65.08,65.18,64.97,65.14,130100.0,25.1885,25.2272,25.1459,25.2117,130100.0
2008-03-10 10:30:00,65.15,65.48,65.15,65.38,333900.0,25.2156,25.3433,25.2156,25.3046,333900.0
2008-03-10 10:40:00,65.41,65.54,65.27,65.43,148400.0,25.3162,25.3665,25.262,25.324,148400.0
2008-03-10 10:50:00,65.42,65.48,65.28,65.34,185900.0,25.3201,25.3433,25.2659,25.2891,185900.0
2008-03-10 11:00:00,65.34,65.52,65.34,65.42,131400.0,25.2891,25.3588,25.2891,25.3201,131400.0
2008-03-10 11:10:00,65.4,65.48,65.26,65.29,113700.0,25.3123,25.3433,25.2582,25.2698,113700.0
2008-03-10 11:20:00,65.28,65.29,65.07,65.08,129100.0,25.2659,25.2698,25.1846,25.1885,129100.0
2008-03-10 11:30:00,65.07,65.08,64.93,64.94,90500.0,25.1846,25.1885,25.1304,25.1343,90500.0
2008-03-10 11:40:00,64.96,65.0,64.78,64.88,82800.0,25.142,25.1575,25.0724,25.1111,82800.0
2008-03-10 11:50:00,64.87,64.94,64.74,64.81,98300.0,25.1072,25.1343,25.0569,25.084,98300.0
2008-03-10 12:00:00,64.81,64.81,64.44,64.79,154300.0,25.084,25.084,24.9408,25.0763,154300.0
2008-03-10 12:10:00,64.82,65.02,64.82,64.96,76700.0,25.0879,25.1653,25.0879,25.142,76700.0
2008-03-10 12:20:00,64.97,65.01,64.66,64.68,103800.0,25.1459,25.1614,25.0259,25.0337,103800.0
2008-03-10 12:30:00,64.68,64.81,64.57,64.69,103700.0,25.0337,25.084,24.9911,25.0375,103700.0
2008-03-10 12:40:00,64.67,64.76,64.63,64.67,68100.0,25.0298,25.0646,25.0143,25.0298,68100.0
2008-03-10 12:50:00,64.64,64.8,64.61,64.73,68900.0,25.0182,25.0801,25.0066,25.053,68900.0
2008-03-10 13:00:00,64.74,64.76,64.67,64.74,56100.0,25.0569,25.0646,25.0298,25.0569,56100.0
2008-03-10 13:10:00,64.74,64.75,64.68,64.69,84000.0,25.0569,25.0608,25.0337,25.0375,84000.0
2008-03-10 13:20:00,64.69,64.7,64.54,64.55,54600.0,25.0375,25.0414,24.9795,24.9834,54600.0
2008-03-10 13:30:00,64.53,64.68,64.44,64.51,60600.0,24.9756,25.0337,24.9408,24.9679,60600.0
2008-03-10 13:40:00,64.51,64.61,64.49,64.49,50000.0,24.9679,25.0066,24.9601,24.9601,50000.0
2008-03-10 13:50:00,64.49,64.57,64.38,64.41,45700.0,24.9601,24.9911,24.9176,24.9292,45700.0
2008-03-10 14:00:00,64.41,64.44,64.14,64.24,61900.0,24.9292,24.9408,24.8247,24.8634,61900.0
2008-03-10 14:10:00,64.25,64.42,64.19,64.19,45300.0,24.8672,24.933,24.844,24.844,45300.0
2008-03-10 14:20:00,64.2,64.33,64.12,64.32,72700.0,24.8479,24.8982,24.8169,24.8943,72700.0
2008-03-10 14:30:00,64.31,64.37,64.24,64.25,84200.0,24.8905,24.9137,24.8634,24.8672,84200.0
2008-03-10 14:40:00,64.27,64.37,64.21,64.23,80000.0,24.875,24.9137,24.8518,24.8595,80000.0
2008-03-10 14:50:00,64.23,64.34,64.19,64.22,53600.0,24.8595,24.9021,24.844,24.8556,53600.0
2008-03-10 15:00:00,64.21,64.31,64.17,64.17,119100.0,24.8518,24.8905,24.8363,24.8363,119100.0
2008-03-10 15:10:00,64.16,64.27,64.04,64.1,141200.0,24.8324,24.875,24.786,24.8092,141200.0
2008-03-10 15:20:00,64.11,64.38,64.07,64.29,125800.0,24.8131,24.9176,24.7976,24.8827,125800.0
2008-03-10 15:30:00,64.31,64.42,64.2,64.26,118700.0,24.8905,24.933,24.8479,24.8711,118700.0
2008-03-10 15:40:00,64.26,64.38,64.21,64.31,265000.0,24.8711,24.9176,24.8518,24.8905,265000.0
2008-03-10 15:50:00,64.31,64.45,64.29,64.4,245800.0,24.8905,24.9447,24.8827,24.9253,245800.0
2008-03-11 09:30:00,65.91,66.14,65.91,66.01,240200.0,25.5097,25.5988,25.5097,25.5484,240200.0
2008-03-11 09:40:00,66.0,66.12,65.8,65.85,164300.0,25.5446,25.591,25.4672,25.4865,164300.0
2008-03-11 09:50:00,65.88,65.89,65.64,65.75,87900.0,25.4981,25.502,25.4052,25.4478,87900.0
2008-03-11 10:00:00,65.73,65.81,65.61,65.68,111500.0,25.4401,25.471,25.3936,25.4207,111500.0
2008-03-11 10:10:00,65.69,65.71,65.47,65.49,153700.0,25.4246,25.4323,25.3394,25.3472,153700.0
2008-03-11 10:20:00,65.5,65.56,65.15,65.16,111200.0,25.351,25.3743,25.2156,25.2195,111200.0
2008-03-11 10:30:00,65.15,65.18,64.97,65.18,99200.0,25.2156,25.2272,25.1459,25.2272,99200.0
2008-03-11 10:40:00,65.18,65.22,64.93,64.95,114300.0,25.2272,25.2427,25.1304,25.1382,114300.0
2008-03-11 10:50:00,64.96,64.96,64.82,64.92,100700.0,25.142,25.142,25.0879,25.1266,100700.0
2008-03-11 11:00:00,64.95,65.04,64.88,64.89,100700.0,25.1382,25.173,25.1111,25.115,100700.0
2008-03-11 11:10:00,64.89,64.91,64.75,64.81,49500.0,25.115,25.1227,25.0608,25.084,49500.0
2008-03-11 11:20:00,64.77,64.9,64.71,64.85,94000.0,25.0685,25.1188,25.0453,25.0995,94000.0
2008-03-11 11:30:00,64.86,64.97,64.79,64.85,107000.0,25.1033,25.1459,25.0763,25.0995,107000.0
2008-03-11 11:40:00,64.84,64.93,64.78,64.91,137100.0,25.0956,25.1304,25.0724,25.1227,137100.0
2008-03-11 11:50:00,64.91,64.96,64.63,64.69,89800.0,25.1227,25.142,25.0143,25.0375,89800.0
2008-03-11 12:00:00,64.7,64.82,64.67,64.79,112400.0,25.0414,25.0879,25.0298,25.0763,112400.0
2008-03-11 12:10:00,64.77,65.02,64.76,64.89,156100.0,25.0685,25.1653,25.0646,25.115,156100.0
2008-03-11 12:20:00,64.86,65.0,64.86,64.94,72100.0,25.1033,25.1575,25.1033,25.1343,72100.0
2008-03-11 12:30:00,64.94,64.99,64.7,64.73,62000.0,25.1343,25.1537,25.0414,25.053,62000.0
2008-03-11 12:40:00,64.72,64.75,64.64,64.66,32100.0,25.0492,25.0608,25.0182,25.0259,32100.0
2008-03-11 12:50:00,64.65,64.91,64.6,64.81,54500.0,25.0221,25.1227,25.0027,25.084,54500.0
2008-03-11 13:00:00,64.78,64.94,64.75,64.77,24000.0,25.0724,25.1343,25.0608,25.0685,24000.0
2008-03-11 13:10:00,64.75,64.97,64.75,64.93,28000.0,25.0608,25.1459,25.0608,25.1304,28000.0
2008-03-11 13:20:00,64.92,65.0,64.83,64.99,47600.0,25.1266,25.1575,25.0917,25.1537,47600.0
2008-03-11 13:30:00,64.98,64.98,64.94,64.95,28100.0,25.1498,25.1498,25.1343,25.1382,28100.0
2008-03-11 13:40:00,64.95,64.97,64.81,64.83,43200.0,25.1382,25.1459,25.084,25.0917,43200.0
2008-03-11 13:50:00,64.85,65.12,64.85,65.03,69600.0,25.0995,25.204,25.0995,25.1691,69600.0
2008-03-11 14:00:00,65.04,65.16,64.97,65.02,80600.0,25.173,25.2195,25.1459,25.1653,80600.0
2008-03-11 14:10:00,65.02,65.22,64.97,65.2,59100.0,25.1653,25.2427,25.1459,25.2349,59100.0
2008-03-11 14:20:00,65.21,65.31,65.14,65.29,79900.0,25.2388,25.2775,25.2117,25.2698,79900.0
2008-03-11 14:30:00,65.29,65.33,65.25,65.27,62300.0,25.2698,25.2853,25.2543,25.262,62300.0
2008-03-11 14:40:00,65.27,65.55,65.22,65.53,149200.0,25.262,25.3704,25.2427,25.3627,149200.0
2008-03-11 14:50:00,65.53,65.64,65.51,65.56,153500.0,25.3627,25.4052,25.3549,25.3743,153500.0
2008-03-11 15:00:00,65.57,65.71,65.57,65.67,122200.0,25.3781,25.4323,25.3781,25.4168,122200.0
2008-03-11 15:10:00,65.66,65.7,65.53,65.62,77900.0,25.413,25.4285,25.3627,25.3975,77900.0
2008-03-11 15:20:00,65.62,65.78,65.58,65.77,114000.0,25.3975,25.4594,25.382,25.4555,114000.0
2008-03-11 15:30:00,65.77,65.78,65.56,65.63,150200.0,25.4555,25.4594,25.3743,25.4014,150200.0
2008-03-11 15:40:00,65.62,65.67,65.57,65.65,173900.0,25.3975,25.4168,25.3781,25.4091,173900.0
2008-03-11 15:50:00,65.66,65.84,65.62,65.82,193100.0,25.413,25.4826,25.3975,25.4749,193100.0
2008-03-12 09:30:00,66.21,66.29,66.07,66.16,251500.0,25.6258,25.6568,25.5717,25.6065,251500.0
2008-03-12 09:40:00,66.16,66.29,66.1,66.28,166600.0,25.6065,25.6568,25.5833,25.6529,166600.0
2008-03-12 09:50:00,66.29,66.34,66.15,66.17,93400.0,25.6568,25.6762,25.6026,25.6104,93400.0
2008-03-12 10:00:00,66.16,66.27,66.03,66.18,109700.0,25.6065,25.6491,25.5562,25.6142,109700.0
2008-03-12 10:10:00,66.17,66.3,66.12,66.26,80300.0,25.6104,25.6607,25.591,25.6452,80300.0
2008-03-12 10:20:00,66.26,66.36,66.22,66.23,90700.0,25.6452,25.6839,25.6297,25.6336,90700.0
2008-03-12 10:30:00,66.22,66.23,65.9,65.98,816400.0,25.6297,25.6336,25.5059,25.5368,816400.0
2008-03-12 10:40:00,65.99,66.04,65.92,66.0,125300.0,25.5407,25.56,25.5136,25.5446,125300.0
2008-03-12 10:50:00,66.0,66.01,65.84,65.91,117800.0,25.5446,25.5484,25.4826,25.5097,117800.0
2008-03-12 11:00:00,65.9,66.14,65.9,66.09,136500.0,25.5059,25.5988,25.5059,25.5794,136500.0
2008-03-12 11:10:00,66.08,66.18,66.06,66.14,73700.0,25.5755,25.6142,25.5678,25.5988,73700.0
2008-03-12 11:20:00,66.12,66.35,66.09,66.3,103200.0,25.591,25.68,25.5794,25.6607,103200.0
2008-03-12 11:30:00,66.29,66.44,66.29,66.44,73200.0,25.6568,25.7149,25.6568,25.7149,73200.0
2008-03-12 11:40:00,66.44,66.54,66.32,66.33,67300.0,25.7149,25.7536,25.6684,25.6723,67300.0
2008-03-12 11:50:00,66.33,66.34,66.19,66.22,65400.0,25.6723,25.6762,25.6181,25.6297,65400.0
2008-03-12 12:00:00,66.22,66.24,65.93,66.14,447500.0,25.6297,25.6375,25.5175,25.5988,447500.0
2008-03-12 12:10:00,66.13,66.23,66.05,66.08,139700.0,25.5949,25.6336,25.5639,25.5755,139700.0
2008-03-12 12:20:00,66.08,66.36,66.02,66.3,118300.0,25.5755,25.6839,25.5523,25.6607,118300.0
2008-03-12 12:30:00,66.3,66.35,66.13,66.17,38100.0,25.6607,25.68,25.5949,25.6104,38100.0
2008-03-12 12:40:00,66.19,66.32,66.08,66.08,57100.0,25.6181,25.6684,25.5755,25.5755,57100.0
2008-03-12 12:50:00,66.06,66.09,65.99,65.99,57300.0,25.5678,25.5794,25.5407,25.5407,57300.0
2008-03-12 13:00:00,66.0,66.09,66.0,66.04,67600.0,25.5446,25.5794,25.5446,25.56,67600.0
2008-03-12 13:10:00,66.05,66.06,65.96,65.99,48200.0,25.5639,25.5678,25.5291,25.5407,48200.0
2008-03-12 13:20:00,66.0,66.08,65.99,66.03,51300.0,25.5446,25.5755,25.5407,25.5562,51300.0
2008-03-12 13:30:00,66.03,66.07,65.98,66.0,44500.0,25.5562,25.5717,25.5368,25.5446,44500.0
2008-03-12 13:40:00,66.0,66.04,65.93,66.03,86200.0,25.5446,25.56,25.5175,25.5562,86200.0
2008-03-12 13:50:00,66.03,66.12,66.03,66.09,17500.0,25.5562,25.591,25.5562,25.5794,17500.0
2008-03-12 14:00:00,66.08,66.14,65.97,66.08,44800.0,25.5755,25.5988,25.533,25.5755,44800.0
2008-03-12 14:10:00,66.08,66.14,65.99,66.08,41800.0,25.5755,25.5988,25.5407,25.5755,41800.0
2008-03-12 14:20:00,66.1,66.12,65.99,66.12,55300.0,25.5833,25.591,25.5407,25.591,55300.0
2008-03-12 14:30:00,66.12,66.31,66.1,66.25,58300.0,25.591,25.6645,25.5833,25.6413,58300.0
2008-03-12 14:40:00,66.25,66.27,66.05,66.27,169800.0,25.6413,25.6491,25.5639,25.6491,169800.0
2008-03-12 14:50:00,66.28,66.31,66.15,66.17,40400.0,25.6529,25.6645,25.6026,25.6104,40400.0
2008-03-12 15:00:00,66.17,66.2,66.04,66.13,41600.0,25.6104,25.622,25.56,25.5949,41600.0
2008-03-12 15:10:00,66.11,66.21,66.05,66.18,50100.0,25.5871,25.6258,25.5639,25.6142,50100.0
2008-03-12 15:20:00,66.19,66.27,66.09,66.1,107700.0,25.6181,25.6491,25.5794,25.5833,107700.0
2008-03-12 15:30:00,66.1,66.11,65.89,65.89,180900.0,25.5833,25.5871,25.502,25.502,180900.0
2008-03-12 15:40:00,65.89,66.02,65.85,66.02,129800.0,25.502,25.5523,25.4865,25.5523,129800.0
2008-03-12 15:50:00,66.02,66.04,65.8,65.89,213700.0,25.5523,25.56,25.4672,25.502,213700.0
2008-03-13 09:30:00,65.51,65.7,65.44,65.48,125400.0,25.3549,25.4285,25.3278,25.3433,125400.0
2008-03-13 09:40:00,65.48,65.59,65.37,65.46,124500.0,25.3433,25.3859,25.3007,25.3356,124500.0
2008-03-13 09:50:00,65.47,65.47,65.28,65.37,141800.0,25.3394,25.3394,25.2659,25.3007,141800.0
2008-03-13 10:00:00,65.37,65.56,65.3,65.37,226900.0,25.3007,25.3743,25.2736,25.3007,226900.0
2008-03-13 10:10:00,65.4,65.67,65.4,65.58,117200.0,25.3123,25.4168,25.3123,25.382,117200.0
2008-03-13 10:20:00,65.58,65.59,65.35,65.36,110100.0,25.382,25.3859,25.293,25.2969,110100.0
2008-03-13 10:30:00,65.36,65.51,65.18,65.23,98100.0,25.2969,25.3549,25.2272,25.2465,98100.0
2008-03-13 10:40:00,65.22,65.55,65.08,65.15,364800.0,25.2427,25.3704,25.1885,25.2156,364800.0
2008-03-13 10:50:00,65.15,65.19,64.94,65.05,114900.0,25.2156,25.2311,25.1343,25.1769,114900.0
2008-03-13 11:00:00,65.05,65.21,64.98,65.15,131800.0,25.1769,25.2388,25.1498,25.2156,131800.0
2008-03-13 11:10:00,65.15,65.41,65.14,65.23,227500.0,25.2156,25.3162,25.2117,25.2465,227500.0
2008-03-13 11:20:00,65.22,65.46,65.2,65.35,131900.0,25.2427,25.3356,25.2349,25.293,131900.0
2008-03-13 11:30:00,65.33,65.35,65.03,65.27,164800.0,25.2853,25.293,25.1691,25.262,164800.0
2008-03-13 11:40:00,65.27,65.32,65.06,65.19,112000.0,25.262,25.2814,25.1808,25.2311,112000.0
2008-03-13 11:50:00,65.2,65.32,65.17,65.2,64100.0,25.2349,25.2814,25.2233,25.2349,64100.0
2008-03-13 12:00:00,65.2,65.39,65.2,65.24,102400.0,25.2349,25.3085,25.2349,25.2504,102400.0
2008-03-13 12:10:00,65.22,65.27,65.14,65.25,54400.0,25.2427,25.262,25.2117,25.2543,54400.0
2008-03-13 12:20:00,65.24,65.26,65.1,65.22,119800.0,25.2504,25.2582,25.1962,25.2427,119800.0
2008-03-13 12:30:00,65.23,65.28,65.09,65.1,71200.0,25.2465,25.2659,25.1924,25.1962,71200.0
2008-03-13 12:40:00,65.12,65.16,64.95,64.99,53300.0,25.204,25.2195,25.1382,25.1537,53300.0
2008-03-13 12:50:00,65.0,65.02,64.9,64.96,48000.0,25.1575,25.1653,25.1188,25.142,48000.0
2008-03-13 13:00:00,64.93,65.23,64.93,65.13,198300.0,25.1304,25.2465,25.1304,25.2078,198300.0
2008-03-13 13:10:00,65.18,65.24,65.03,65.07,42600.0,25.2272,25.2504,25.1691,25.1846,42600.0
2008-03-13 13:20:00,65.08,65.49,65.08,65.44,113400.0,25.1885,25.3472,25.1885,25.3278,113400.0
2008-03-13 13:30:00,65.44,65.64,65.41,65.6,60800.0,25.3278,25.4052,25.3162,25.3898,60800.0
2008-03-13 13:40:00,65.58,65.59,65.35,65.44,47900.0,25.382,25.3859,25.293,25.3278,47900.0
2008-03-13 13:50:00,65.44,65.74,65.41,65.63,62200.0,25.3278,25.4439,25.3162,25.4014,62200.0
2008-03-13 14:00:00,65.63,65.69,65.52,65.57,54300.0,25.4014,25.4246,25.3588,25.3781,54300.0
2008-03-13 14:10:00,65.6,65.69,65.46,65.53,69800.0,25.3898,25.4246,25.3356,25.3627,69800.0
2008-03-13 14:20:00,65.53,65.72,65.51,65.65,51400.0,25.3627,25.4362,25.3549,25.4091,51400.0
2008-03-13 14:30:00,65.66,65.68,65.4,65.44,48600.0,25.413,25.4207,25.3123,25.3278,48600.0
2008-03-13 14:40:00,65.43,65.45,65.37,65.39,32900.0,25.324,25.3317,25.3007,25.3085,32900.0
2008-03-13 14:50:00,65.39,65.49,65.36,65.46,74500.0,25.3085,25.3472,25.2969,25.3356,74500.0
2008-03-13 15:00:00,65.47,65.59,65.35,65.56,140100.0,25.3394,25.3859,25.293,25.3743,140100.0
2008-03-13 15:10:00,65.56,65.65,65.52,65.54,95200.0,25.3743,25.4091,25.3588,25.3665,95200.0
2008-03-13 15:20:00,65.54,65.69,65.52,65.6,94000.0,25.3665,25.4246,25.3588,25.3898,94000.0
2008-03-13 15:30:00,65.63,65.67,65.52,65.65,104300.0,25.4014,25.4168,25.3588,25.4091,104300.0
2008-03-13 15:40:00,65.66,65.72,65.5,65.5,155300.0,25.413,25.4362,25.351,25.351,155300.0
2008-03-13 15:50:00,65.5,65.58,65.44,65.52,142500.0,25.351,25.382,25.3278,25.3588,142500.0
2008-03-14 09:30:00,65.54,65.63,65.29,65.54,158800.0,25.3665,25.4014,25.2698,25.3665,158800.0
2008-03-14 09:40:00,65.54,65.73,65.12,65.22,188700.0,25.3665,25.4401,25.204,25.2427,188700.0
2008-03-14 09:50:00,65.24,65.39,64.85,64.95,227800.0,25.2504,25.3085,25.0995,25.1382,227800.0
2008-03-14 10:00:00,64.92,65.14,64.45,65.03,371700.0,25.1266,25.2117,24.9447,25.1691,371700.0
2008-03-14 10:10:00,65.02,65.25,64.8,65.05,138100.0,25.1653,25.2543,25.0801,25.1769,138100.0
2008-03-14 10:20:00,65.09,65.09,64.75,65.02,118900.0,25.1924,25.1924,25.0608,25.1653,118900.0
2008-03-14 10:30:00,64.97,65.18,64.76,64.76,106900.0,25.1459,25.2272,25.0646,25.0646,106900.0
2008-03-14 10:40:00,64.74,64.94,64.62,64.73,137100.0,25.0569,25.1343,25.0105,25.053,137100.0
2008-03-14 10:50:00,64.72,65.12,64.71,65.0,119600.0,25.0492,25.204,25.0453,25.1575,119600.0
2008-03-14 11:00:00,64.96,65.03,64.81,64.87,68200.0,25.142,25.1691,25.084,25.1072,68200.0
2008-03-14 11:10:00,64.9,64.9,64.54,64.54,96300.0,25.1188,25.1188,24.9795,24.9795,96300.0
2008-03-14 11:20:00,64.54,64.61,64.3,64.38,124100.0,24.9795,25.0066,24.8866,24.9176,124100.0
2008-03-14 11:30:00,64.35,64.55,64.29,64.5,47800.0,24.906,24.9834,24.8827,24.964,47800.0
2008-03-14 11:40:00,64.51,64.72,64.44,64.62,98700.0,24.9679,25.0492,24.9408,25.0105,98700.0
2008-03-14 11:50:00,64.63,64.7,64.52,64.59,103000.0,25.0143,25.0414,24.9717,24.9988,103000.0
2008-03-14 12:00:00,64.61,64.78,64.54,64.64,117200.0,25.0066,25.0724,24.9795,25.0182,117200.0
2008-03-14 12:10:00,64.64,64.91,64.61,64.82,174800.0,25.0182,25.1227,25.0066,25.0879,174800.0
2008-03-14 12:20:00,64.81,64.98,64.75,64.93,87500.0,25.084,25.1498,25.0608,25.1304,87500.0
2008-03-14 12:30:00,64.95,64.98,64.45,64.62,215400.0,25.1382,25.1498,24.9447,25.0105,215400.0
2008-03-14 12:40:00,64.63,64.65,64.38,64.56,53700.0,25.0143,25.0221,24.9176,24.9872,53700.0
2008-03-14 12:50:00,64.57,64.74,64.4,64.56,58100.0,24.9911,25.0569,24.9253,24.9872,58100.0
2008-03-14 13:00:00,64.5,64.55,64.33,64.35,55600.0,24.964,24.9834,24.8982,24.906,55600.0
2008-03-14 13:10:00,64.36,64.41,64.28,64.34,51300.0,24.9098,24.9292,24.8789,24.9021,51300.0
2008-03-14 13:20:00,64.34,64.37,64.25,64.31,66600.0,24.9021,24.9137,24.8672,24.8905,66600.0
2008-03-14 13:30:00,64.31,64.32,64.14,64.26,79200.0,24.8905,24.8943,24.8247,24.8711,79200.0
2008-03-14 13:40:00,64.24,64.54,64.23,64.43,69800.0,24.8634,24.9795,24.8595,24.9369,69800.0
2008-03-14 13:50:00,64.41,64.51,64.3,64.3,57200.0,24.9292,24.9679,24.8866,24.8866,57200.0
2008-03-14 14:00:00,64.3,64.33,64.2,64.25,77800.0,24.8866,24.8982,24.8479,24.8672,77800.0
2008-03-14 14:10:00,64.25,64.26,64.01,64.03,78500.0,24.8672,24.8711,24.7744,24.7821,78500.0
2008-03-14 14:20:00,64.01,64.09,63.81,63.84,72900.0,24.7744,24.8053,24.697,24.7086,72900.0
2008-03-14 14:30:00,63.81,63.94,63.73,63.84,86600.0,24.697,24.7473,24.666,24.7086,86600.0
2008-03-14 14:40:00,63.86,64.13,63.75,63.79,217500.0,24.7163,24.8208,24.6737,24.6892,217500.0
2008-03-14 14:50:00,63.79,64.06,63.79,64.03,100700.0,24.6892,24.7937,24.6892,24.7821,100700.0
2008-03-14 15:00:00,64.0,64.13,63.96,64.13,123700.0,24.7705,24.8208,24.755,24.8208,123700.0
2008-03-14 15:10:00,64.11,64.4,64.04,64.29,186400.0,24.8131,24.9253,24.786,24.8827,186400.0
2008-03-14 15:20:00,64.28,64.57,64.28,64.49,167800.0,24.8789,24.9911,24.8789,24.9601,167800.0
2008-03-14 15:30:00,64.49,64.53,64.22,64.29,168300.0,24.9601,24.9756,24.8556,24.8827,168300.0
2008-03-14 15:40:00,64.28,64.29,63.98,64.11,180300.0,24.8789,24.8827,24.7627,24.8131,180300.0
2008-03-14 15:50:00,64.11,64.3,64.0,64.16,332100.0,24.8131,24.8866,24.7705,24.8324,332100.0
2008-03-17 09:30:00,62.13,62.36,62.0,62.16,347800.0,24.0467,24.1357,23.9964,24.0583,347800.0
2008-03-17 09:40:00,62.18,62.36,62.17,62.24,233900.0,24.0661,24.1357,24.0622,24.0893,233900.0
2008-03-17 09:50:00,62.25,62.52,62.25,62.52,247600.0,24.0932,24.1977,24.0932,24.1977,247600.0
2008-03-17 10:00:00,62.52,62.66,62.45,62.64,102300.0,24.1977,24.2519,24.1706,24.2441,102300.0
2008-03-17 10:10:00,62.65,62.68,62.32,62.39,197200.0,24.248,24.2596,24.1203,24.1474,197200.0
2008-03-17 10:20:00,62.39,62.7,62.38,62.6,150900.0,24.1474,24.2673,24.1435,24.2286,150900.0
2008-03-17 10:30:00,62.6,62.72,62.32,62.44,545200.0,24.2286,24.2751,24.1203,24.1667,545200.0
2008-03-17 10:40:00,62.45,62.7,62.44,62.6,197500.0,24.1706,24.2673,24.1667,24.2286,197500.0
2008-03-17 10:50:00,62.63,62.74,62.46,62.51,114500.0,24.2402,24.2828,24.1744,24.1938,114500.0
2008-03-17 11:00:00,62.51,62.56,62.3,62.43,209200.0,24.1938,24.2132,24.1125,24.1628,209200.0
2008-03-17 11:10:00,62.42,62.49,62.05,62.18,124100.0,24.159,24.1861,24.0158,24.0661,124100.0
2008-03-17 11:20:00,62.17,62.27,62.0,62.14,152300.0,24.0622,24.1009,23.9964,24.0506,152300.0
2008-03-17 11:30:00,62.14,62.27,62.09,62.21,64400.0,24.0506,24.1009,24.0312,24.0777,64400.0
2008-03-17 11:40:00,62.2,62.2,62.01,62.12,92300.0,24.0738,24.0738,24.0003,24.0429,92300.0
2008-03-17 11:50:00,62.11,62.15,61.81,61.81,121500.0,24.039,24.0545,23.9229,23.9229,121500.0
2008-03-17 12:00:00,61.8,61.81,61.62,61.7,108900.0,23.919,23.9229,23.8493,23.8803,108900.0
2008-03-17 12:10:00,61.73,61.85,61.7,61.77,105600.0,23.8919,23.9384,23.8803,23.9074,105600.0
2008-03-17 12:20:00,61.77,62.19,61.33,61.36,190600.0,23.9074,24.0699,23.7371,23.7487,190600.0
2008-03-17 12:30:00,61.34,61.61,61.2,61.61,83500.0,23.741,23.8455,23.6868,23.8455,83500.0
2008-03-17 12:40:00,61.61,61.71,61.53,61.67,42500.0,23.8455,23.8842,23.8145,23.8687,42500.0
2008-03-17 12:50:00,61.69,61.85,61.64,61.85,84300.0,23.8764,23.9384,23.8571,23.9384,84300.0
2008-03-17 13:00:00,61.85,61.96,61.62,61.65,57000.0,23.9384,23.9809,23.8493,23.8609,57000.0
2008-03-17 13:10:00,61.64,61.77,61.52,61.55,64100.0,23.8571,23.9074,23.8106,23.8222,64100.0
2008-03-17 13:20:00,61.59,61.59,61.21,61.42,78200.0,23.8377,23.8377,23.6907,23.7719,78200.0
2008-03-17 13:30:00,61.42,61.43,61.02,61.07,77300.0,23.7719,23.7758,23.6171,23.6365,77300.0
2008-03-17 13:40:00,61.06,61.54,61.06,61.42,73400.0,23.6326,23.8184,23.6326,23.7719,73400.0
2008-03-17 13:50:00,61.35,61.62,61.32,61.62,53600.0,23.7448,23.8493,23.7332,23.8493,53600.0
2008-03-17 14:00:00,61.58,61.96,61.53,61.92,151200.0,23.8339,23.9809,23.8145,23.9654,151200.0
2008-03-17 14:10:00,61.9,61.92,61.65,61.66,113600.0,23.9577,23.9654,23.8609,23.8648,113600.0
2008-03-17 14:20:00,61.67,61.84,61.65,61.76,82400.0,23.8687,23.9345,23.8609,23.9035,82400.0
2008-03-17 14:30:00,61.75,61.86,61.51,61.86,118500.0,23.8997,23.9422,23.8068,23.9422,118500.0
2008-03-17 14:40:00,61.86,62.1,61.81,61.95,143800.0,23.9422,24.0351,23.9229,23.9771,143800.0
2008-03-17 14:50:00,61.97,62.22,61.95,62.16,163700.0,23.9848,24.0816,23.9771,24.0583,163700.0
2008-03-17 15:00:00,62.2,62.46,62.09,62.37,115300.0,24.0738,24.1744,24.0312,24.1396,115300.0
2008-03-17 15:10:00,62.37,62.38,62.1,62.11,103800.0,24.1396,24.1435,24.0351,24.039,103800.0
2008-03-17 15:20:00,62.12,62.45,62.1,62.25,113400.0,24.0429,24.1706,24.0351,24.0932,113400.0
2008-03-17 15:30:00,62.25,62.54,62.25,62.46,130400.0,24.0932,24.2054,24.0932,24.1744,130400.0
2008-03-17 15:40:00,62.46,62.5,62.28,62.4,181800.0,24.1744,24.1899,24.1048,24.1512,181800.0
2008-03-17 15:50:00,62.41,62.41,62.01,62.08,256900.0,24.1551,24.1551,24.0003,24.0274,256900.0
2008-03-18 09:30:00,62.55,62.82,62.55,62.75,189700.0,24.2093,24.3138,24.2093,24.2867,189700.0
2008-03-18 09:40:00,62.76,63.03,62.73,63.02,117100.0,24.2906,24.3951,24.279,24.3912,117100.0
2008-03-18 09:50:00,63.03,63.11,62.93,63.08,123400.0,24.3951,24.426,24.3564,24.4144,123400.0
2008-03-18 10:00:00,63.09,63.23,63.03,63.06,148500.0,24.4183,24.4725,24.3951,24.4067,148500.0
2008-03-18 10:10:00,63.06,63.06,62.81,62.84,105800.0,24.4067,24.4067,24.3099,24.3215,105800.0
2008-03-18 10:20:00,62.84,62.86,62.57,62.57,164100.0,24.3215,24.3293,24.217,24.217,164100.0
2008-03-18 10:30:00,62.57,62.72,62.49,62.68,119600.0,24.217,24.2751,24.1861,24.2596,119600.0
2008-03-18 10:40:00,62.68,62.71,62.56,62.58,55500.0,24.2596,24.2712,24.2132,24.2209,55500.0
2008-03-18 10:50:00,62.59,62.76,62.58,62.68,141200.0,24.2248,24.2906,24.2209,24.2596,141200.0
2008-03-18 11:00:00,62.7,62.78,62.67,62.69,49800.0,24.2673,24.2983,24.2557,24.2635,49800.0
2008-03-18 11:10:00,62.67,62.7,62.66,62.7,41900.0,24.2557,24.2673,24.2519,24.2673,41900.0
2008-03-18 11:20:00,62.69,62.78,62.6,62.78,95200.0,24.2635,24.2983,24.2286,24.2983,95200.0
2008-03-18 11:30:00,62.78,62.95,62.78,62.91,68500.0,24.2983,24.3641,24.2983,24.3486,68500.0
2008-03-18 11:40:00,62.91,63.02,62.9,62.94,62000.0,24.3486,24.3912,24.3447,24.3602,62000.0
2008-03-18 11:50:00,62.93,62.97,62.91,62.92,35700.0,24.3564,24.3718,24.3486,24.3525,35700.0
2008-03-18 12:00:00,62.94,63.01,62.93,62.99,39900.0,24.3602,24.3873,24.3564,24.3796,39900.0
2008-03-18 12:10:00,63.0,63.01,62.77,62.77,69300.0,24.3835,24.3873,24.2944,24.2944,69300.0
2008-03-18 12:20:00,62.76,62.79,62.72,62.77,77700.0,24.2906,24.3022,24.2751,24.2944,77700.0
2008-03-18 12:30:00,62.78,63.02,62.72,63.02,65900.0,24.2983,24.3912,24.2751,24.3912,65900.0
2008-03-18 12:40:00,63.01,63.05,63.0,63.0,24900.0,24.3873,24.4028,24.3835,24.3835,24900.0
2008-03-18 12:50:00,63.0,63.11,62.99,63.1,28500.0,24.3835,24.426,24.3796,24.4222,28500.0
2008-03-18 13:00:00,63.1,63.18,63.02,63.17,23700.0,24.4222,24.4531,24.3912,24.4492,23700.0
2008-03-18 13:10:00,63.15,63.18,63.08,63.1,23600.0,24.4415,24.4531,24.4144,24.4222,23600.0
2008-03-18 13:20:00,63.1,63.18,63.05,63.06,29600.0,24.4222,24.4531,24.4028,24.4067,29600.0
2008-03-18 13:30:00,63.07,63.19,63.06,63.15,44000.0,24.4105,24.457,24.4067,24.4415,44000.0
2008-03-18 13:40:00,63.16,63.2,63.07,63.12,64900.0,24.4454,24.4609,24.4105,24.4299,64900.0
2008-03-18 13:50:00,63.1,63.14,63.03,63.05,53900.0,24.4222,24.4376,24.3951,24.4028,53900.0
2008-03-18 14:00:00,63.06,63.1,62.92,62.94,65400.0,24.4067,24.4222,24.3525,24.3602,65400.0
2008-03-18 14:10:00,62.96,63.0,62.56,62.87,155000.0,24.368,24.3835,24.2132,24.3331,155000.0
2008-03-18 14:20:00,62.84,62.94,62.61,62.81,126500.0,24.3215,24.3602,24.2325,24.3099,126500.0
2008-03-18 14:30:00,62.8,62.81,62.3,62.47,114800.0,24.306,24.3099,24.1125,24.1783,114800.0
2008-03-18 14:40:00,62.44,62.8,62.39,62.78,85500.0,24.1667,24.306,24.1474,24.2983,85500.0
2008-03-18 14:50:00,62.78,63.33,62.77,63.26,123300.0,24.2983,24.5112,24.2944,24.4841,123300.0
2008-03-18 15:00:00,63.26,63.28,63.04,63.22,117200.0,24.4841,24.4918,24.3989,24.4686,117200.0
2008-03-18 15:10:00,63.22,63.22,63.09,63.16,41200.0,24.4686,24.4686,24.4183,24.4454,41200.0
2008-03-18 15:20:00,63.18,63.31,63.11,63.15,58600.0,24.4531,24.5034,24.426,24.4415,58600.0
2008-03-18 15:30:00,63.15,63.32,63.15,63.3,69900.0,24.4415,24.5073,24.4415,24.4996,69900.0
2008-03-18 15:40:00,63.28,63.43,63.1,63.33,115800.0,24.4918,24.5499,24.4222,24.5112,115800.0
2008-03-18 15:50:00,63.33,63.43,63.27,63.32,150300.0,24.5112,24.5499,24.488,24.5073,150300.0
2008-03-19 09:30:00,62.38,62.7,62.16,62.55,274500.0,24.1435,24.2673,24.0583,24.2093,274500.0
2008-03-19 09:40:00,62.54,62.81,62.48,62.65,283000.0,24.2054,24.3099,24.1822,24.248,283000.0
2008-03-19 09:50:00,62.64,62.64,62.25,62.27,159600.0,24.2441,24.2441,24.0932,24.1009,159600.0
2008-03-19 10:00:00,62.28,62.38,62.09,62.09,141300.0,24.1048,24.1435,24.0312,24.0312,141300.0
2008-03-19 10:10:00,62.09,62.2,62.06,62.12,218000.0,24.0312,24.0738,24.0196,24.0429,218000.0
2008-03-19 10:20:00,62.12,62.2,62.1,62.15,109900.0,24.0429,24.0738,24.0351,24.0545,109900.0
2008-03-19 10:30:00,62.14,62.2,62.08,62.19,283400.0,24.0506,24.0738,24.0274,24.0699,283400.0
2008-03-19 10:40:00,62.19,62.24,62.12,62.18,91200.0,24.0699,24.0893,24.0429,24.0661,91200.0
2008-03-19 10:50:00,62.17,62.22,61.94,61.99,136100.0,24.0622,24.0816,23.9732,23.9925,136100.0
2008-03-19 11:00:00,61.99,62.02,61.81,61.85,152100.0,23.9925,24.0042,23.9229,23.9384,152100.0
2008-03-19 11:10:00,61.87,61.94,61.82,61.88,97100.0,23.9461,23.9732,23.9267,23.95,97100.0
2008-03-19 11:20:00,61.88,62.08,61.84,62.06,96700.0,23.95,24.0274,23.9345,24.0196,96700.0
2008-03-19 11:30:00,62.07,62.19,61.99,61.99,97200.0,24.0235,24.0699,23.9925,23.9925,97200.0
2008-03-19 11:40:00,62.0,62.04,61.78,61.82,90700.0,23.9964,24.0119,23.9113,23.9267,90700.0
2008-03-19 11:50:00,61.82,61.84,61.67,61.67,110000.0,23.9267,23.9345,23.8687,23.8687,110000.0
2008-03-19 12:00:00,61.69,61.7,61.41,61.42,186200.0,23.8764,23.8803,23.7681,23.7719,186200.0
2008-03-19 12:10:00,61.42,61.43,61.0,61.0,295000.0,23.7719,23.7758,23.6094,23.6094,295000.0
2008-03-19 12:20:00,61.02,61.07,60.86,60.88,177800.0,23.6171,23.6365,23.5552,23.5629,177800.0
2008-03-19 12:30:00,60.86,61.0,60.86,60.87,101700.0,23.5552,23.6094,23.5552,23.5591,101700.0
2008-03-19 12:40:00,60.89,61.03,60.76,60.96,111100.0,23.5668,23.621,23.5165,23.5939,111100.0
2008-03-19 12:50:00,60.96,61.01,60.88,60.94,86700.0,23.5939,23.6132,23.5629,23.5862,86700.0
2008-03-19 13:00:00,60.96,61.14,60.91,61.11,88400.0,23.5939,23.6636,23.5745,23.6519,88400.0
2008-03-19 13:10:00,61.1,61.23,61.01,61.19,222500.0,23.6481,23.6984,23.6132,23.6829,222500.0
2008-03-19 13:20:00,61.17,61.28,61.02,61.11,94400.0,23.6752,23.7177,23.6171,23.6519,94400.0
2008-03-19 13:30:00,61.1,61.15,60.95,61.07,256900.0,23.6481,23.6674,23.59,23.6365,256900.0
2008-03-19 13:40:00,61.06,61.16,61.0,61.1,170200.0,23.6326,23.6713,23.6094,23.6481,170200.0
2008-03-19 13:50:00,61.11,61.21,60.93,61.06,114100.0,23.6519,23.6907,23.5823,23.6326,114100.0
2008-03-19 14:00:00,61.07,61.2,60.91,61.01,132500.0,23.6365,23.6868,23.5745,23.6132,132500.0
2008-03-19 14:10:00,61.01,61.05,60.9,60.96,152000.0,23.6132,23.6287,23.5707,23.5939,152000.0
2008-03-19 14:20:00,60.95,61.07,60.86,60.95,127000.0,23.59,23.6365,23.5552,23.59,127000.0
2008-03-19 14:30:00,60.95,60.99,60.67,60.77,326800.0,23.59,23.6055,23.4816,23.5204,326800.0
2008-03-19 14:40:00,60.75,60.83,60.67,60.71,123600.0,23.5126,23.5436,23.4816,23.4971,123600.0
2008-03-19 14:50:00,60.72,61.0,60.72,60.93,286000.0,23.501,23.6094,23.501,23.5823,286000.0
2008-03-19 15:00:00,60.94,61.0,60.89,60.97,243900.0,23.5862,23.6094,23.5668,23.5978,243900.0
2008-03-19 15:10:00,60.97,60.98,60.67,60.74,220500.0,23.5978,23.6016,23.4816,23.5087,220500.0
2008-03-19 15:20:00,60.74,60.77,60.39,60.45,273500.0,23.5087,23.5204,23.3733,23.3965,273500.0
2008-03-19 15:30:00,60.46,60.53,60.17,60.17,246900.0,23.4004,23.4275,23.2881,23.2881,246900.0
2008-03-19 15:40:00,60.16,60.39,60.16,60.25,342500.0,23.2843,23.3733,23.2843,23.3191,342500.0
2008-03-19 15:50:00,60.26,60.26,60.11,60.11,445200.0,23.323,23.323,23.2649,23.2649,445200.0
2008-03-20 09:30:00,59.16,59.29,59.06,59.22,360600.0,22.8972,22.9475,22.8585,22.9204,360600.0
2008-03-20 09:40:00,59.21,59.23,58.94,59.16,265100.0,22.9166,22.9243,22.8121,22.8972,265100.0
2008-03-20 09:50:00,59.17,59.21,59.02,59.13,278100.0,22.9011,22.9166,22.843,22.8856,278100.0
2008-03-20 10:00:00,59.17,59.44,59.16,59.36,288400.0,22.9011,23.0056,22.8972,22.9746,288400.0
2008-03-20 10:10:00,59.35,59.55,59.3,59.47,179000.0,22.9708,23.0482,22.9514,23.0172,179000.0
2008-03-20 10:20:00,59.46,59.59,59.37,59.48,194700.0,23.0133,23.0636,22.9785,23.0211,194700.0
2008-03-20 10:30:00,59.48,59.6,59.43,59.53,202300.0,23.0211,23.0675,23.0017,23.0404,202300.0
2008-03-20 10:40:00,59.52,59.57,59.34,59.56,159100.0,23.0366,23.0559,22.9669,23.052,159100.0
2008-03-20 10:50:00,59.56,59.88,59.51,59.88,242600.0,23.052,23.1759,23.0327,23.1759,242600.0
2008-03-20 11:00:00,59.87,59.94,59.81,59.88,464500.0,23.172,23.1991,23.1488,23.1759,464500.0
2008-03-20 11:10:00,59.88,59.93,59.77,59.85,148100.0,23.1759,23.1952,23.1333,23.1643,148100.0
2008-03-20 11:20:00,59.85,59.86,59.75,59.79,104400.0,23.1643,23.1681,23.1256,23.1411,104400.0
2008-03-20 11:30:00,59.81,59.81,59.67,59.69,64000.0,23.1488,23.1488,23.0946,23.1024,64000.0
2008-03-20 11:40:00,59.7,59.76,59.5,59.51,125000.0,23.1062,23.1294,23.0288,23.0327,125000.0
2008-03-20 11:50:00,59.5,59.51,59.44,59.45,84400.0,23.0288,23.0327,23.0056,23.0095,84400.0
2008-03-20 12:00:00,59.46,59.6,59.46,59.48,98600.0,23.0133,23.0675,23.0133,23.0211,98600.0
2008-03-20 12:10:00,59.47,59.53,59.26,59.28,111100.0,23.0172,23.0404,22.9359,22.9437,111100.0
2008-03-20 12:20:00,59.29,59.32,59.16,59.2,57300.0,22.9475,22.9591,22.8972,22.9127,57300.0
2008-03-20 12:30:00,59.19,59.25,59.02,59.17,75300.0,22.9088,22.9321,22.843,22.9011,75300.0
2008-03-20 12:40:00,59.16,59.25,59.13,59.22,32500.0,22.8972,22.9321,22.8856,22.9204,32500.0
2008-03-20 12:50:00,59.23,59.35,59.23,59.23,62800.0,22.9243,22.9708,22.9243,22.9243,62800.0
2008-03-20 13:00:00,59.23,59.33,59.09,59.09,57300.0,22.9243,22.963,22.8701,22.8701,57300.0
2008-03-20 13:10:00,59.08,59.2,59.03,59.17,55500.0,22.8663,22.9127,22.8469,22.9011,55500.0
2008-03-20 13:20:00,59.16,59.26,59.13,59.23,48900.0,22.8972,22.9359,22.8856,22.9243,48900.0
2008-03-20 13:30:00,59.24,59.45,59.22,59.35,107900.0,22.9282,23.0095,22.9204,22.9708,107900.0
2008-03-20 13:40:00,59.36,59.46,59.3,59.44,110500.0,22.9746,23.0133,22.9514,23.0056,110500.0
2008-03-20 13:50:00,59.44,59.57,59.4,59.55,92800.0,23.0056,23.0559,22.9901,23.0482,92800.0
2008-03-20 14:00:00,59.55,59.66,59.51,59.57,66800.0,23.0482,23.0907,23.0327,23.0559,66800.0
2008-03-20 14:10:00,59.56,59.64,59.45,59.48,108200.0,23.052,23.083,23.0095,23.0211,108200.0
2008-03-20 14:20:00,59.47,59.69,59.47,59.64,81300.0,23.0172,23.1024,23.0172,23.083,81300.0
2008-03-20 14:30:00,59.65,59.76,59.59,59.7,167500.0,23.0869,23.1294,23.0636,23.1062,167500.0
2008-03-20 14:40:00,59.7,59.71,59.65,59.7,118100.0,23.1062,23.1101,23.0869,23.1062,118100.0
2008-03-20 14:50:00,59.7,59.89,59.65,59.85,156100.0,23.1062,23.1798,23.0869,23.1643,156100.0
2008-03-20 15:00:00,59.85,59.97,59.84,59.95,135500.0,23.1643,23.2107,23.1604,23.203,135500.0
2008-03-20 15:10:00,59.95,59.99,59.89,59.98,103000.0,23.203,23.2185,23.1798,23.2146,103000.0
2008-03-20 15:20:00,59.99,60.13,59.93,59.94,166700.0,23.2185,23.2726,23.1952,23.1991,166700.0
2008-03-20 15:30:00,59.94,60.01,59.88,59.89,139900.0,23.1991,23.2262,23.1759,23.1798,139900.0
2008-03-20 15:40:00,59.89,60.01,59.81,59.89,118500.0,23.1798,23.2262,23.1488,23.1798,118500.0
2008-03-20 15:50:00,59.88,60.01,59.84,60.01,275100.0,23.1759,23.2262,23.1604,23.2262,275100.0
2008-03-24 09:30:00,60.18,60.18,59.6,60.04,249200.0,23.292,23.292,23.0675,23.2378,249200.0
2008-03-24 09:40:00,60.04,60.31,60.04,60.24,156000.0,23.2378,23.3423,23.2378,23.3152,156000.0
2008-03-24 09:50:00,60.25,60.56,60.25,60.55,141700.0,23.3191,23.4391,23.3191,23.4352,141700.0
2008-03-24 10:00:00,60.54,60.67,60.47,60.66,167400.0,23.4313,23.4816,23.4042,23.4778,167400.0
2008-03-24 10:10:00,60.68,60.97,60.68,60.92,154800.0,23.4855,23.5978,23.4855,23.5784,154800.0
2008-03-24 10:20:00,60.91,60.92,60.72,60.75,125100.0,23.5745,23.5784,23.501,23.5126,125100.0
2008-03-24 10:30:00,60.74,60.93,60.73,60.83,76100.0,23.5087,23.5823,23.5049,23.5436,76100.0
2008-03-24 10:40:00,60.85,60.95,60.8,60.93,70500.0,23.5513,23.59,23.532,23.5823,70500.0
2008-03-24 10:50:00,60.93,61.0,60.88,60.88,56300.0,23.5823,23.6094,23.5629,23.5629,56300.0
2008-03-24 11:00:00,60.9,60.9,60.69,60.77,67100.0,23.5707,23.5707,23.4894,23.5204,67100.0
2008-03-24 11:10:00,60.75,60.91,60.75,60.78,30200.0,23.5126,23.5745,23.5126,23.5242,30200.0
2008-03-24 11:20:00,60.78,60.93,60.77,60.92,27100.0,23.5242,23.5823,23.5204,23.5784,27100.0
2008-03-24 11:30:00,60.91,60.92,60.79,60.9,49400.0,23.5745,23.5784,23.5281,23.5707,49400.0
2008-03-24 11:40:00,60.89,60.99,60.85,60.95,73600.0,23.5668,23.6055,23.5513,23.59,73600.0
2008-03-24 11:50:00,60.94,60.95,60.75,60.94,100300.0,23.5862,23.59,23.5126,23.5862,100300.0
2008-03-24 12:00:00,60.94,60.94,60.84,60.86,79100.0,23.5862,23.5862,23.5474,23.5552,79100.0
2008-03-24 12:10:00,60.86,60.95,60.82,60.9,33800.0,23.5552,23.59,23.5397,23.5707,33800.0
2008-03-24 12:20:00,60.9,61.0,60.89,60.99,79200.0,23.5707,23.6094,23.5668,23.6055,79200.0
2008-03-24 12:30:00,61.0,61.07,60.98,61.07,101700.0,23.6094,23.6365,23.6016,23.6365,101700.0
2008-03-24 12:40:00,61.05,61.19,61.01,61.16,59900.0,23.6287,23.6829,23.6132,23.6713,59900.0
2008-03-24 12:50:00,61.16,61.18,61.0,61.01,54200.0,23.6713,23.679,23.6094,23.6132,54200.0
2008-03-24 13:00:00,61.02,61.08,60.87,61.06,69300.0,23.6171,23.6403,23.5591,23.6326,69300.0
2008-03-24 13:10:00,61.08,61.13,61.06,61.12,20700.0,23.6403,23.6597,23.6326,23.6558,20700.0
2008-03-24 13:20:00,61.1,61.12,61.09,61.11,27100.0,23.6481,23.6558,23.6442,23.6519,27100.0
2008-03-24 13:30:00,61.11,61.12,61.07,61.07,21700.0,23.6519,23.6558,23.6365,23.6365,21700.0
2008-03-24 13:40:00,61.08,61.1,61.03,61.04,40300.0,23.6403,23.6481,23.621,23.6249,40300.0
2008-03-24 13:50:00,61.05,61.08,61.01,61.06,30000.0,23.6287,23.6403,23.6132,23.6326,30000.0
2008-03-24 14:00:00,61.06,61.06,60.89,60.89,64000.0,23.6326,23.6326,23.5668,23.5668,64000.0
2008-03-24 14:10:00,60.88,60.88,60.78,60.84,50800.0,23.5629,23.5629,23.5242,23.5474,50800.0
2008-03-24 14:20:00,60.85,60.86,60.72,60.77,54900.0,23.5513,23.5552,23.501,23.5204,54900.0
2008-03-24 14:30:00,60.75,60.81,60.74,60.79,44900.0,23.5126,23.5358,23.5087,23.5281,44900.0
2008-03-24 14:40:00,60.78,60.83,60.71,60.73,48600.0,23.5242,23.5436,23.4971,23.5049,48600.0
2008-03-24 14:50:00,60.74,60.75,60.58,60.62,121800.0,23.5087,23.5126,23.4468,23.4623,121800.0
2008-03-24 15:00:00,60.62,60.68,60.55,60.6,165000.0,23.4623,23.4855,23.4352,23.4546,165000.0
2008-03-24 15:10:00,60.61,60.76,60.61,60.72,78000.0,23.4584,23.5165,23.4584,23.501,78000.0
2008-03-24 15:20:00,60.72,60.73,60.56,60.56,79000.0,23.501,23.5049,23.4391,23.4391,79000.0
2008-03-24 15:30:00,60.56,60.7,60.5,60.62,144000.0,23.4391,23.4933,23.4159,23.4623,144000.0
2008-03-24 15:40:00,60.62,60.67,60.52,60.54,142000.0,23.4623,23.4816,23.4236,23.4313,142000.0
2008-03-24 15:50:00,60.55,60.81,60.54,60.73,305400.0,23.4352,23.5358,23.4313,23.5049,305400.0
2008-03-25 09:30:00,61.4,61.44,61.27,61.35,264200.0,23.7642,23.7797,23.7139,23.7448,264200.0
2008-03-25 09:40:00,61.35,61.41,61.22,61.25,153200.0,23.7448,23.7681,23.6945,23.7061,153200.0
2008-03-25 09:50:00,61.25,61.28,61.03,61.12,128000.0,23.7061,23.7177,23.621,23.6558,128000.0
2008-03-25 10:00:00,61.09,61.09,60.83,60.96,181300.0,23.6442,23.6442,23.5436,23.5939,181300.0
2008-03-25 10:10:00,60.98,61.13,60.93,61.13,75400.0,23.6016,23.6597,23.5823,23.6597,75400.0
2008-03-25 10:20:00,61.12,61.21,60.96,60.96,114000.0,23.6558,23.6907,23.5939,23.5939,114000.0
2008-03-25 10:30:00,60.97,61.0,60.8,60.83,79400.0,23.5978,23.6094,23.532,23.5436,79400.0
2008-03-25 10:40:00,60.82,61.09,60.82,61.09,104000.0,23.5397,23.6442,23.5397,23.6442,104000.0
2008-03-25 10:50:00,61.08,61.28,61.02,61.25,166500.0,23.6403,23.7177,23.6171,23.7061,166500.0
2008-03-25 11:00:00,61.26,61.38,61.18,61.36,74200.0,23.71,23.7564,23.679,23.7487,74200.0
2008-03-25 11:10:00,61.36,61.4,61.24,61.31,97200.0,23.7487,23.7642,23.7023,23.7294,97200.0
2008-03-25 11:20:00,61.32,61.66,61.32,61.66,165800.0,23.7332,23.8648,23.7332,23.8648,165800.0
2008-03-25 11:30:00,61.65,61.76,61.59,61.68,106200.0,23.8609,23.9035,23.8377,23.8726,106200.0
2008-03-25 11:40:00,61.68,61.75,61.64,61.73,110600.0,23.8726,23.8997,23.8571,23.8919,110600.0
2008-03-25 11:50:00,61.73,61.88,61.64,61.73,114800.0,23.8919,23.95,23.8571,23.8919,114800.0
2008-03-25 12:00:00,61.75,61.86,61.65,61.85,97700.0,23.8997,23.9422,23.8609,23.9384,97700.0
2008-03-25 12:10:00,61.86,61.88,61.72,61.78,49200.0,23.9422,23.95,23.888,23.9113,49200.0
2008-03-25 12:20:00,61.76,61.91,61.71,61.83,179700.0,23.9035,23.9616,23.8842,23.9306,179700.0
2008-03-25 12:30:00,61.83,61.88,61.8,61.83,33100.0,23.9306,23.95,23.919,23.9306,33100.0
2008-03-25 12:40:00,61.81,61.89,61.73,61.87,46300.0,23.9229,23.9538,23.8919,23.9461,46300.0
2008-03-25 12:50:00,61.89,61.92,61.68,61.71,43800.0,23.9538,23.9654,23.8726,23.8842,43800.0
2008-03-25 13:00:00,61.71,61.81,61.69,61.72,71100.0,23.8842,23.9229,23.8764,23.888,71100.0
2008-03-25 13:10:00,61.72,61.76,61.66,61.67,89200.0,23.888,23.9035,23.8648,23.8687,89200.0
2008-03-25 13:20:00,61.68,61.79,61.65,61.79,45000.0,23.8726,23.9151,23.8609,23.9151,45000.0
2008-03-25 13:30:00,61.8,61.84,61.72,61.72,64500.0,23.919,23.9345,23.888,23.888,64500.0
2008-03-25 13:40:00,61.73,61.87,61.73,61.85,42900.0,23.8919,23.9461,23.8919,23.9384,42900.0
2008-03-25 13:50:00,61.86,61.87,61.74,61.79,65100.0,23.9422,23.9461,23.8958,23.9151,65100.0
2008-03-25 14:00:00,61.81,61.87,61.75,61.81,37600.0,23.9229,23.9461,23.8997,23.9229,37600.0
2008-03-25 14:10:00,61.8,61.84,61.76,61.8,32400.0,23.919,23.9345,23.9035,23.919,32400.0
2008-03-25 14:20:00,61.79,61.86,61.74,61.8,42800.0,23.9151,23.9422,23.8958,23.919,42800.0
2008-03-25 14:30:00,61.81,61.81,61.67,61.72,41600.0,23.9229,23.9229,23.8687,23.888,41600.0
2008-03-25 14:40:00,61.71,61.83,61.67,61.83,42900.0,23.8842,23.9306,23.8687,23.9306,42900.0
2008-03-25 14:50:00,61.81,61.88,61.77,61.77,40100.0,23.9229,23.95,23.9074,23.9074,40100.0
2008-03-25 15:00:00,61.77,61.86,61.75,61.86,111500.0,23.9074,23.9422,23.8997,23.9422,111500.0
2008-03-25 15:10:00,61.86,62.03,61.81,61.95,255700.0,23.9422,24.008,23.9229,23.9771,255700.0
2008-03-25 15:20:00,61.96,61.97,61.89,61.93,139400.0,23.9809,23.9848,23.9538,23.9693,139400.0
2008-03-25 15:30:00,61.93,61.96,61.75,61.84,174400.0,23.9693,23.9809,23.8997,23.9345,174400.0
2008-03-25 15:40:00,61.84,61.86,61.6,61.6,275400.0,23.9345,23.9422,23.8416,23.8416,275400.0
2008-03-25 15:50:00,61.59,61.78,61.52,61.68,278100.0,23.8377,23.9113,23.8106,23.8726,278100.0
2008-03-26 09:30:00,60.99,61.27,60.91,61.21,383700.0,23.6055,23.7139,23.5745,23.6907,383700.0
2008-03-26 09:40:00,61.23,61.27,61.1,61.11,188300.0,23.6984,23.7139,23.6481,23.6519,188300.0
2008-03-26 09:50:00,61.11,61.36,61.1,61.32,136900.0,23.6519,23.7487,23.6481,23.7332,136900.0
2008-03-26 10:00:00,61.34,61.53,61.31,61.5,116800.0,23.741,23.8145,23.7294,23.8029,116800.0
2008-03-26 10:10:00,61.52,61.58,61.39,61.41,285500.0,23.8106,23.8339,23.7603,23.7681,285500.0
2008-03-26 10:20:00,61.4,61.44,61.32,61.35,86500.0,23.7642,23.7797,23.7332,23.7448,86500.0
2008-03-26 10:30:00,61.35,61.72,61.32,61.67,314200.0,23.7448,23.888,23.7332,23.8687,314200.0
2008-03-26 10:40:00,61.67,61.69,61.52,61.54,126100.0,23.8687,23.8764,23.8106,23.8184,126100.0
2008-03-26 10:50:00,61.55,61.76,61.51,61.74,219100.0,23.8222,23.9035,23.8068,23.8958,219100.0
2008-03-26 11:00:00,61.73,61.79,61.65,61.73,99100.0,23.8919,23.9151,23.8609,23.8919,99100.0
2008-03-26 11:10:00,61.73,61.8,61.72,61.74,81800.0,23.8919,23.919,23.888,23.8958,81800.0
2008-03-26 11:20:00,61.74,62.05,61.66,62.02,137700.0,23.8958,24.0158,23.8648,24.0042,137700.0
2008-03-26 11:30:00,62.03,62.08,62.0,62.05,67200.0,24.008,24.0274,23.9964,24.0158,67200.0
2008-03-26 11:40:00,62.05,62.15,61.9,62.14,129600.0,24.0158,24.0545,23.9577,24.0506,129600.0
2008-03-26 11:50:00,62.13,62.19,62.04,62.11,78600.0,24.0467,24.0699,24.0119,24.039,78600.0
2008-03-26 12:00:00,62.1,62.28,62.09,62.25,86400.0,24.0351,24.1048,24.0312,24.0932,86400.0
2008-03-26 12:10:00,62.25,62.26,62.05,62.06,141800.0,24.0932,24.097,24.0158,24.0196,141800.0
2008-03-26 12:20:00,62.05,62.16,62.04,62.12,104600.0,24.0158,24.0583,24.0119,24.0429,104600.0
2008-03-26 12:30:00,62.12,62.12,61.94,61.95,34900.0,24.0429,24.0429,23.9732,23.9771,34900.0
2008-03-26 12:40:00,61.96,62.0,61.86,61.93,41400.0,23.9809,23.9964,23.9422,23.9693,41400.0
2008-03-26 12:50:00,61.92,61.93,61.8,61.83,75300.0,23.9654,23.9693,23.919,23.9306,75300.0
2008-03-26 13:00:00,61.82,61.89,61.8,61.86,41200.0,23.9267,23.9538,23.919,23.9422,41200.0
2008-03-26 13:10:00,61.86,62.07,61.84,61.93,64100.0,23.9422,24.0235,23.9345,23.9693,64100.0
2008-03-26 13:20:00,61.94,61.96,61.85,61.92,47000.0,23.9732,23.9809,23.9384,23.9654,47000.0
2008-03-26 13:30:00,61.91,61.93,61.83,61.91,28500.0,23.9616,23.9693,23.9306,23.9616,28500.0
2008-03-26 13:40:00,61.91,61.97,61.88,61.91,37100.0,23.9616,23.9848,23.95,23.9616,37100.0
2008-03-26 13:50:00,61.91,61.99,61.91,61.97,36900.0,23.9616,23.9925,23.9616,23.9848,36900.0
2008-03-26 14:00:00,61.98,62.0,61.9,61.95,43600.0,23.9887,23.9964,23.9577,23.9771,43600.0
2008-03-26 14:10:00,61.94,62.08,61.92,62.01,52400.0,23.9732,24.0274,23.9654,24.0003,52400.0
2008-03-26 14:20:00,62.0,62.07,61.94,62.0,49100.0,23.9964,24.0235,23.9732,23.9964,49100.0
2008-03-26 14:30:00,61.99,62.09,61.98,61.99,83400.0,23.9925,24.0312,23.9887,23.9925,83400.0
2008-03-26 14:40:00,61.99,62.15,61.98,62.11,70400.0,23.9925,24.0545,23.9887,24.039,70400.0
2008-03-26 14:50:00,62.12,62.21,62.07,62.19,54200.0,24.0429,24.0777,24.0235,24.0699,54200.0
2008-03-26 15:00:00,62.21,62.25,62.07,62.17,125000.0,24.0777,24.0932,24.0235,24.0622,125000.0
2008-03-26 15:10:00,62.17,62.17,61.93,61.93,83200.0,24.0622,24.0622,23.9693,23.9693,83200.0
2008-03-26 15:20:00,61.94,62.08,61.92,62.04,147700.0,23.9732,24.0274,23.9654,24.0119,147700.0
2008-03-26 15:30:00,62.04,62.04,61.84,61.92,113900.0,24.0119,24.0119,23.9345,23.9654,113900.0
2008-03-26 15:40:00,61.92,62.05,61.9,62.02,106300.0,23.9654,24.0158,23.9577,24.0042,106300.0
2008-03-26 15:50:00,62.01,62.04,61.85,61.95,211800.0,24.0003,24.0119,23.9384,23.9771,211800.0
2008-03-27 09:30:00,62.67,62.7,62.45,62.49,158300.0,24.2557,24.2673,24.1706,24.1861,158300.0
2008-03-27 09:40:00,62.49,62.54,62.41,62.53,155400.0,24.1861,24.2054,24.1551,24.2015,155400.0
2008-03-27 09:50:00,62.53,62.55,62.45,62.52,81800.0,24.2015,24.2093,24.1706,24.1977,81800.0
2008-03-27 10:00:00,62.52,62.54,62.13,62.14,107100.0,24.1977,24.2054,24.0467,24.0506,107100.0
2008-03-27 10:10:00,62.14,62.31,61.97,61.97,87400.0,24.0506,24.1164,23.9848,23.9848,87400.0
2008-03-27 10:20:00,61.96,62.01,61.82,61.84,99300.0,23.9809,24.0003,23.9267,23.9345,99300.0
2008-03-27 10:30:00,61.85,61.87,61.61,61.78,131200.0,23.9384,23.9461,23.8455,23.9113,131200.0
2008-03-27 10:40:00,61.77,61.87,61.69,61.69,59600.0,23.9074,23.9461,23.8764,23.8764,59600.0
2008-03-27 10:50:00,61.68,61.75,61.63,61.71,111100.0,23.8726,23.8997,23.8532,23.8842,111100.0
2008-03-27 11:00:00,61.69,61.71,61.45,61.46,151400.0,23.8764,23.8842,23.7835,23.7874,151400.0
2008-03-27 11:10:00,61.46,61.66,61.38,61.66,160400.0,23.7874,23.8648,23.7564,23.8648,160400.0
2008-03-27 11:20:00,61.66,61.77,61.5,61.57,273500.0,23.8648,23.9074,23.8029,23.83,273500.0
2008-03-27 11:30:00,61.57,61.76,61.54,61.57,243000.0,23.83,23.9035,23.8184,23.83,243000.0
2008-03-27 11:40:00,61.57,61.79,61.49,61.77,102900.0,23.83,23.9151,23.799,23.9074,102900.0
2008-03-27 11:50:00,61.77,61.77,61.65,61.7,90500.0,23.9074,23.9074,23.8609,23.8803,90500.0
2008-03-27 12:00:00,61.71,61.75,61.56,61.59,108100.0,23.8842,23.8997,23.8261,23.8377,108100.0
2008-03-27 12:10:00,61.58,61.72,61.55,61.67,75100.0,23.8339,23.888,23.8222,23.8687,75100.0
2008-03-27 12:20:00,61.67,61.79,61.67,61.77,56300.0,23.8687,23.9151,23.8687,23.9074,56300.0
2008-03-27 12:30:00,61.77,61.88,61.73,61.75,64200.0,23.9074,23.95,23.8919,23.8997,64200.0
2008-03-27 12:40:00,61.74,61.84,61.71,61.75,39500.0,23.8958,23.9345,23.8842,23.8997,39500.0
2008-03-27 12:50:00,61.73,61.82,61.72,61.78,37700.0,23.8919,23.9267,23.888,23.9113,37700.0
2008-03-27 13:00:00,61.79,61.79,61.7,61.71,46700.0,23.9151,23.9151,23.8803,23.8842,46700.0
2008-03-27 13:10:00,61.68,61.78,61.64,61.7,32100.0,23.8726,23.9113,23.8571,23.8803,32100.0
2008-03-27 13:20:00,61.69,61.69,61.6,61.64,30500.0,23.8764,23.8764,23.8416,23.8571,30500.0
2008-03-27 13:30:00,61.64,61.64,61.39,61.49,62800.0,23.8571,23.8571,23.7603,23.799,62800.0
2008-03-27 13:40:00,61.49,61.52,61.39,61.5,39600.0,23.799,23.8106,23.7603,23.8029,39600.0
2008-03-27 13:50:00,61.5,61.55,61.4,61.45,55400.0,23.8029,23.8222,23.7642,23.7835,55400.0
2008-03-27 14:00:00,61.46,61.47,61.32,61.42,97200.0,23.7874,23.7913,23.7332,23.7719,97200.0
2008-03-27 14:10:00,61.43,61.48,61.3,61.38,59100.0,23.7758,23.7952,23.7255,23.7564,59100.0
2008-03-27 14:20:00,61.38,61.42,61.26,61.28,52000.0,23.7564,23.7719,23.71,23.7177,52000.0
2008-03-27 14:30:00,61.27,61.54,61.26,61.49,54200.0,23.7139,23.8184,23.71,23.799,54200.0
2008-03-27 14:40:00,61.49,61.49,61.29,61.34,89100.0,23.799,23.799,23.7216,23.741,89100.0
2008-03-27 14:50:00,61.34,61.39,61.17,61.21,140500.0,23.741,23.7603,23.6752,23.6907,140500.0
2008-03-27 15:00:00,61.21,61.25,61.1,61.12,179500.0,23.6907,23.7061,23.6481,23.6558,179500.0
2008-03-27 15:10:00,61.11,61.15,61.02,61.06,167100.0,23.6519,23.6674,23.6171,23.6326,167100.0
2008-03-27 15:20:00,61.07,61.07,60.89,60.92,263600.0,23.6365,23.6365,23.5668,23.5784,263600.0
2008-03-27 15:30:00,60.92,60.92,60.47,60.47,410300.0,23.5784,23.5784,23.4042,23.4042,410300.0
2008-03-27 15:40:00,60.47,60.55,60.39,60.52,575400.0,23.4042,23.4352,23.3733,23.4236,575400.0
2008-03-27 15:50:00,60.53,60.75,60.45,60.71,740100.0,23.4275,23.5126,23.3965,23.4971,740100.0
2008-03-28 09:30:00,60.21,60.36,60.11,60.3,248300.0,23.3036,23.3617,23.2649,23.3384,248300.0
2008-03-28 09:40:00,60.29,60.39,60.26,60.34,193600.0,23.3346,23.3733,23.323,23.3539,193600.0
2008-03-28 09:50:00,60.34,60.65,60.33,60.55,195200.0,23.3539,23.4739,23.3501,23.4352,195200.0
2008-03-28 10:00:00,60.55,60.65,60.52,60.65,140800.0,23.4352,23.4739,23.4236,23.4739,140800.0
2008-03-28 10:10:00,60.65,60.78,60.51,60.57,210200.0,23.4739,23.5242,23.4197,23.4429,210200.0
2008-03-28 10:20:00,60.57,60.79,60.56,60.75,146600.0,23.4429,23.5281,23.4391,23.5126,146600.0
2008-03-28 10:30:00,60.74,60.77,60.48,60.48,149100.0,23.5087,23.5204,23.4081,23.4081,149100.0
2008-03-28 10:40:00,60.47,60.53,60.4,60.5,134200.0,23.4042,23.4275,23.3771,23.4159,134200.0
2008-03-28 10:50:00,60.51,60.64,60.45,60.51,130200.0,23.4197,23.47,23.3965,23.4197,130200.0
2008-03-28 11:00:00,60.51,60.51,60.36,60.36,72100.0,23.4197,23.4197,23.3617,23.3617,72100.0
2008-03-28 11:10:00,60.37,60.42,60.33,60.37,63100.0,23.3655,23.3849,23.3501,23.3655,63100.0
2008-03-28 11:20:00,60.31,60.45,60.31,60.38,73000.0,23.3423,23.3965,23.3423,23.3694,73000.0
2008-03-28 11:30:00,60.38,60.41,60.31,60.34,97000.0,23.3694,23.381,23.3423,23.3539,97000.0
2008-03-28 11:40:00,60.34,60.34,60.04,60.07,129100.0,23.3539,23.3539,23.2378,23.2494,129100.0
2008-03-28 11:50:00,60.07,60.12,59.96,59.98,226900.0,23.2494,23.2688,23.2069,23.2146,226900.0
2008-03-28 12:00:00,59.97,60.03,59.81,59.96,160600.0,23.2107,23.2339,23.1488,23.2069,160600.0
2008-03-28 12:10:00,59.97,60.02,59.92,59.96,43300.0,23.2107,23.2301,23.1914,23.2069,43300.0
2008-03-28 12:20:00,59.96,60.11,59.95,60.1,35300.0,23.2069,23.2649,23.203,23.261,35300.0
2008-03-28 12:30:00,60.1,60.15,59.99,60.05,32600.0,23.261,23.2804,23.2185,23.2417,32600.0
2008-03-28 12:40:00,60.07,60.09,59.91,59.97,47800.0,23.2494,23.2572,23.1875,23.2107,47800.0
2008-03-28 12:50:00,59.95,60.08,59.95,59.97,40300.0,23.203,23.2533,23.203,23.2107,40300.0
2008-03-28 13:00:00,59.97,60.1,59.97,60.1,48300.0,23.2107,23.261,23.2107,23.261,48300.0
2008-03-28 13:10:00,60.1,60.15,60.05,60.12,53100.0,23.261,23.2804,23.2417,23.2688,53100.0
2008-03-28 13:20:00,60.15,60.17,60.08,60.11,47600.0,23.2804,23.2881,23.2533,23.2649,47600.0
2008-03-28 13:30:00,60.09,60.11,59.93,60.0,48400.0,23.2572,23.2649,23.1952,23.2223,48400.0
2008-03-28 13:40:00,59.99,59.99,59.83,59.9,67100.0,23.2185,23.2185,23.1565,23.1836,67100.0
2008-03-28 13:50:00,59.9,59.9,59.8,59.83,49800.0,23.1836,23.1836,23.1449,23.1565,49800.0
2008-03-28 14:00:00,59.83,59.92,59.77,59.92,50100.0,23.1565,23.1914,23.1333,23.1914,50100.0
2008-03-28 14:10:00,59.93,60.04,59.89,60.0,33200.0,23.1952,23.2378,23.1798,23.2223,33200.0
2008-03-28 14:20:00,59.99,60.01,59.87,59.91,39600.0,23.2185,23.2262,23.172,23.1875,39600.0
2008-03-28 14:30:00,59.92,60.0,59.88,59.91,36600.0,23.1914,23.2223,23.1759,23.1875,36600.0
2008-03-28 14:40:00,59.89,59.96,59.83,59.95,45100.0,23.1798,23.2069,23.1565,23.203,45100.0
2008-03-28 14:50:00,59.96,60.01,59.89,60.0,36700.0,23.2069,23.2262,23.1798,23.2223,36700.0
2008-03-28 15:00:00,60.0,60.01,59.86,59.92,69900.0,23.2223,23.2262,23.1681,23.1914,69900.0
2008-03-28 15:10:00,59.93,59.98,59.78,59.85,86300.0,23.1952,23.2146,23.1372,23.1643,86300.0
2008-03-28 15:20:00,59.86,59.96,59.84,59.9,103800.0,23.1681,23.2069,23.1604,23.1836,103800.0
2008-03-28 15:30:00,59.9,59.98,59.83,59.87,93100.0,23.1836,23.2146,23.1565,23.172,93100.0
2008-03-28 15:40:00,59.87,59.89,59.74,59.78,165700.0,23.172,23.1798,23.1217,23.1372,165700.0
2008-03-28 15:50:00,59.77,59.96,59.75,59.94,241700.0,23.1333,23.2069,23.1256,23.1991,241700.0
2008-03-31 08:00:00,60.54,60.54,60.5,60.5,1500.0,23.4313,23.4313,23.4159,23.4159,1500.0
2008-03-31 08:10:00,60.54,60.8,60.54,60.8,9200.0,23.4313,23.532,23.4313,23.532,9200.0
2008-03-31 08:20:00,60.6,60.83,60.6,60.78,6500.0,23.4546,23.5436,23.4546,23.5242,6500.0
2008-03-31 08:30:00,60.79,60.79,60.7,60.73,5900.0,23.5281,23.5281,23.4933,23.5049,5900.0
2008-03-31 08:40:00,60.8,60.8,60.71,60.71,6000.0,23.532,23.532,23.4971,23.4971,6000.0
2008-03-31 08:50:00,60.7,60.81,60.7,60.8,6400.0,23.4933,23.5358,23.4933,23.532,6400.0
2008-03-31 09:00:00,60.74,60.9,60.74,60.87,4300.0,23.5087,23.5707,23.5087,23.5591,4300.0
2008-03-31 09:10:00,60.84,60.84,60.84,60.84,3100.0,23.5474,23.5474,23.5474,23.5474,3100.0
2008-03-31 09:20:00,60.72,60.72,60.72,60.72,1000.0,23.501,23.501,23.501,23.501,1000.0
2008-03-31 09:30:00,60.8,60.84,60.7,60.78,184200.0,23.532,23.5474,23.4933,23.5242,184200.0
2008-03-31 09:40:00,60.78,60.93,60.77,60.92,187800.0,23.5242,23.5823,23.5204,23.5784,187800.0
2008-03-31 09:50:00,60.93,60.94,60.76,60.9,108800.0,23.5823,23.5862,23.5165,23.5707,108800.0
2008-03-31 10:00:00,60.89,60.91,60.79,60.8,98500.0,23.5668,23.5745,23.5281,23.532,98500.0
2008-03-31 10:10:00,60.81,61.0,60.76,60.97,93500.0,23.5358,23.6094,23.5165,23.5978,93500.0
2008-03-31 10:20:00,60.97,61.0,60.75,60.78,112300.0,23.5978,23.6094,23.5126,23.5242,112300.0
2008-03-31 10:30:00,60.77,60.85,60.66,60.82,135600.0,23.5204,23.5513,23.4778,23.5397,135600.0
2008-03-31 10:40:00,60.82,60.83,60.63,60.66,205700.0,23.5397,23.5436,23.4662,23.4778,205700.0
2008-03-31 10:50:00,60.66,60.93,60.63,60.91,129800.0,23.4778,23.5823,23.4662,23.5745,129800.0
2008-03-31 11:00:00,60.9,61.06,60.88,61.02,95000.0,23.5707,23.6326,23.5629,23.6171,95000.0
2008-03-31 11:10:00,61.01,61.03,60.86,61.01,146400.0,23.6132,23.621,23.5552,23.6132,146400.0
2008-03-31 11:20:00,61.03,61.25,61.02,61.15,128800.0,23.621,23.7061,23.6171,23.6674,128800.0
2008-03-31 11:30:00,61.13,61.18,60.93,60.94,60200.0,23.6597,23.679,23.5823,23.5862,60200.0
2008-03-31 11:40:00,60.93,60.94,60.78,60.78,96800.0,23.5823,23.5862,23.5242,23.5242,96800.0
2008-03-31 11:50:00,60.78,60.78,60.56,60.64,90800.0,23.5242,23.5242,23.4391,23.47,90800.0
2008-03-31 12:00:00,60.63,60.7,60.59,60.68,35700.0,23.4662,23.4933,23.4507,23.4855,35700.0
2008-03-31 12:10:00,60.69,60.69,60.5,60.52,120500.0,23.4894,23.4894,23.4159,23.4236,120500.0
2008-03-31 12:20:00,60.53,60.53,60.38,60.42,64300.0,23.4275,23.4275,23.3694,23.3849,64300.0
2008-03-31 12:30:00,60.41,60.41,60.33,60.37,94300.0,23.381,23.381,23.3501,23.3655,94300.0
2008-03-31 12:40:00,60.36,60.4,60.32,60.38,108000.0,23.3617,23.3771,23.3462,23.3694,108000.0
2008-03-31 12:50:00,60.39,60.53,60.33,60.52,56600.0,23.3733,23.4275,23.3501,23.4236,56600.0
2008-03-31 13:00:00,60.51,60.57,60.48,60.52,37400.0,23.4197,23.4429,23.4081,23.4236,37400.0
2008-03-31 13:10:00,60.52,60.53,60.43,60.51,28900.0,23.4236,23.4275,23.3888,23.4197,28900.0
2008-03-31 13:20:00,60.53,60.6,60.45,60.45,29100.0,23.4275,23.4546,23.3965,23.3965,29100.0
2008-03-31 13:30:00,60.46,60.51,60.29,60.37,76600.0,23.4004,23.4197,23.3346,23.3655,76600.0
2008-03-31 13:40:00,60.37,60.38,60.29,60.37,60900.0,23.3655,23.3694,23.3346,23.3655,60900.0
2008-03-31 13:50:00,60.38,60.38,60.21,60.21,50000.0,23.3694,23.3694,23.3036,23.3036,50000.0
2008-03-31 14:00:00,60.22,60.29,60.21,60.26,56900.0,23.3075,23.3346,23.3036,23.323,56900.0
2008-03-31 14:10:00,60.27,60.32,60.21,60.31,37500.0,23.3268,23.3462,23.3036,23.3423,37500.0
2008-03-31 14:20:00,60.32,60.48,60.29,60.46,98000.0,23.3462,23.4081,23.3346,23.4004,98000.0
2008-03-31 14:30:00,60.45,60.46,60.38,60.4,48300.0,23.3965,23.4004,23.3694,23.3771,48300.0
2008-03-31 14:40:00,60.4,60.4,60.26,60.3,61700.0,23.3771,23.3771,23.323,23.3384,61700.0
2008-03-31 14:50:00,60.3,60.37,60.23,60.37,47900.0,23.3384,23.3655,23.3114,23.3655,47900.0
2008-03-31 15:00:00,60.38,60.46,60.32,60.46,51800.0,23.3694,23.4004,23.3462,23.4004,51800.0
2008-03-31 15:10:00,60.46,60.63,60.41,60.61,118900.0,23.4004,23.4662,23.381,23.4584,118900.0
2008-03-31 15:20:00,60.61,60.72,60.59,60.63,84300.0,23.4584,23.501,23.4507,23.4662,84300.0
2008-03-31 15:30:00,60.62,60.75,60.5,60.75,166000.0,23.4623,23.5126,23.4159,23.5126,166000.0
2008-03-31 15:40:00,60.75,60.9,60.69,60.74,204900.0,23.5126,23.5707,23.4894,23.5087,204900.0
2008-03-31 15:50:00,60.74,60.79,60.66,60.68,283200.0,23.5087,23.5281,23.4778,23.4855,283200.0
2008-04-01 08:00:00,60.02,60.02,60.02,60.02,600.0,23.2301,23.2301,23.2301,23.2301,600.0
2008-04-01 08:10:00,60.15,60.18,60.1,60.1,1100.0,23.2804,23.292,23.261,23.261,1100.0
2008-04-01 08:20:00,60.2,60.25,60.2,60.25,2000.0,23.2997,23.3191,23.2997,23.3191,2000.0
2008-04-01 08:30:00,60.25,60.25,60.25,60.25,0.0,23.3191,23.3191,23.3191,23.3191,0.0
2008-04-01 08:40:00,60.3,60.3,60.19,60.19,3500.0,23.3384,23.3384,23.2959,23.2959,3500.0
2008-04-01 08:50:00,60.28,60.28,60.28,60.28,1300.0,23.3307,23.3307,23.3307,23.3307,1300.0
2008-04-01 09:00:00,60.28,60.28,60.28,60.28,0.0,23.3307,23.3307,23.3307,23.3307,0.0
2008-04-01 09:10:00,60.32,60.32,60.32,60.32,500.0,23.3462,23.3462,23.3462,23.3462,500.0
2008-04-01 09:20:00,60.35,60.65,60.35,60.65,2500.0,23.3578,23.4739,23.3578,23.4739,2500.0
2008-04-01 09:30:00,60.36,60.44,60.25,60.42,243000.0,23.3617,23.3926,23.3191,23.3849,243000.0
2008-04-01 09:40:00,60.41,60.53,60.41,60.46,229900.0,23.381,23.4275,23.381,23.4004,229900.0
2008-04-01 09:50:00,60.47,60.7,60.45,60.6,142100.0,23.4042,23.4933,23.3965,23.4546,142100.0
2008-04-01 10:00:00,60.59,60.67,60.54,60.57,147200.0,23.4507,23.4816,23.4313,23.4429,147200.0
2008-04-01 10:10:00,60.56,60.58,60.46,60.49,89200.0,23.4391,23.4468,23.4004,23.412,89200.0
2008-04-01 10:20:00,60.5,60.5,60.31,60.41,109000.0,23.4159,23.4159,23.3423,23.381,109000.0
2008-04-01 10:30:00,60.42,60.49,60.32,60.45,107500.0,23.3849,23.412,23.3462,23.3965,107500.0
2008-04-01 10:40:00,60.45,60.66,60.35,60.66,92600.0,23.3965,23.4778,23.3578,23.4778,92600.0
2008-04-01 10:50:00,60.65,60.84,60.65,60.77,111100.0,23.4739,23.5474,23.4739,23.5204,111100.0
2008-04-01 11:00:00,60.78,61.01,60.78,61.01,68200.0,23.5242,23.6132,23.5242,23.6132,68200.0
2008-04-01 11:10:00,61.01,61.07,60.92,60.95,79900.0,23.6132,23.6365,23.5784,23.59,79900.0
2008-04-01 11:20:00,60.97,61.04,60.84,60.84,118300.0,23.5978,23.6249,23.5474,23.5474,118300.0
2008-04-01 11:30:00,60.85,60.88,60.73,60.73,55800.0,23.5513,23.5629,23.5049,23.5049,55800.0
2008-04-01 11:40:00,60.72,60.81,60.69,60.72,56700.0,23.501,23.5358,23.4894,23.501,56700.0
2008-04-01 11:50:00,60.73,61.11,60.72,61.1,60100.0,23.5049,23.6519,23.501,23.6481,60100.0
2008-04-01 12:00:00,61.11,61.2,60.97,60.97,136100.0,23.6519,23.6868,23.5978,23.5978,136100.0
2008-04-01 12:10:00,61.0,61.09,60.88,61.09,40700.0,23.6094,23.6442,23.5629,23.6442,40700.0
2008-04-01 12:20:00,61.1,61.11,61.01,61.07,45900.0,23.6481,23.6519,23.6132,23.6365,45900.0
2008-04-01 12:30:00,61.06,61.09,60.88,60.98,43400.0,23.6326,23.6442,23.5629,23.6016,43400.0
2008-04-01 12:40:00,60.97,61.02,60.96,60.96,21000.0,23.5978,23.6171,23.5939,23.5939,21000.0
2008-04-01 12:50:00,60.96,61.02,60.91,61.02,51800.0,23.5939,23.6171,23.5745,23.6171,51800.0
2008-04-01 13:00:00,61.01,61.1,60.98,61.1,37700.0,23.6132,23.6481,23.6016,23.6481,37700.0
2008-04-01 13:10:00,61.08,61.11,61.05,61.07,38800.0,23.6403,23.6519,23.6287,23.6365,38800.0
2008-04-01 13:20:00,61.07,61.15,61.04,61.13,45800.0,23.6365,23.6674,23.6249,23.6597,45800.0
2008-04-01 13:30:00,61.13,61.19,61.13,61.18,85400.0,23.6597,23.6829,23.6597,23.679,85400.0
2008-04-01 13:40:00,61.18,61.19,61.07,61.08,148400.0,23.679,23.6829,23.6365,23.6403,148400.0
2008-04-01 13:50:00,61.09,61.12,60.95,60.99,63900.0,23.6442,23.6558,23.59,23.6055,63900.0
2008-04-01 14:00:00,60.99,61.01,60.9,61.0,68800.0,23.6055,23.6132,23.5707,23.6094,68800.0
2008-04-01 14:10:00,61.0,61.02,60.82,60.86,132400.0,23.6094,23.6171,23.5397,23.5552,132400.0
2008-04-01 14:20:00,60.85,60.99,60.84,60.96,50900.0,23.5513,23.6055,23.5474,23.5939,50900.0
2008-04-01 14:30:00,60.96,61.19,60.95,61.14,67200.0,23.5939,23.6829,23.59,23.6636,67200.0
2008-04-01 14:40:00,61.15,61.18,61.08,61.18,44200.0,23.6674,23.679,23.6403,23.679,44200.0
2008-04-01 14:50:00,61.16,61.23,61.07,61.09,139100.0,23.6713,23.6984,23.6365,23.6442,139100.0
2008-04-01 15:00:00,61.1,61.29,61.09,61.22,83200.0,23.6481,23.7216,23.6442,23.6945,83200.0
2008-04-01 15:10:00,61.22,61.28,61.14,61.2,83600.0,23.6945,23.7177,23.6636,23.6868,83600.0
2008-04-01 15:20:00,61.2,61.23,61.15,61.2,80200.0,23.6868,23.6984,23.6674,23.6868,80200.0
2008-04-01 15:30:00,61.18,61.2,60.91,61.08,159600.0,23.679,23.6868,23.5745,23.6403,159600.0
2008-04-01 15:40:00,61.09,61.3,61.08,61.18,136500.0,23.6442,23.7255,23.6403,23.679,136500.0
2008-04-01 15:50:00,61.19,61.38,61.17,61.36,176600.0,23.6829,23.7564,23.6752,23.7487,176600.0
2008-04-02 09:30:00,61.08,61.33,60.97,61.31,128300.0,23.6403,23.7371,23.5978,23.7294,128300.0
2008-04-02 09:40:00,61.26,61.41,61.26,61.37,87200.0,23.71,23.7681,23.71,23.7526,87200.0
2008-04-02 09:50:00,61.38,61.4,61.24,61.27,154500.0,23.7564,23.7642,23.7023,23.7139,154500.0
2008-04-02 10:00:00,61.27,61.4,61.23,61.36,267000.0,23.7139,23.7642,23.6984,23.7487,267000.0
2008-04-02 10:10:00,61.36,61.48,61.32,61.38,131500.0,23.7487,23.7952,23.7332,23.7564,131500.0
2008-04-02 10:20:00,61.38,61.5,61.35,61.44,155100.0,23.7564,23.8029,23.7448,23.7797,155100.0
2008-04-02 10:30:00,61.44,61.52,61.24,61.45,293000.0,23.7797,23.8106,23.7023,23.7835,293000.0
2008-04-02 10:40:00,61.46,61.7,61.44,61.64,136700.0,23.7874,23.8803,23.7797,23.8571,136700.0
2008-04-02 10:50:00,61.64,61.84,61.64,61.8,105900.0,23.8571,23.9345,23.8571,23.919,105900.0
2008-04-02 11:00:00,61.82,61.94,61.68,61.74,110400.0,23.9267,23.9732,23.8726,23.8958,110400.0
2008-04-02 11:10:00,61.76,61.94,61.7,61.94,121900.0,23.9035,23.9732,23.8803,23.9732,121900.0
2008-04-02 11:20:00,61.94,62.0,61.66,61.78,112000.0,23.9732,23.9964,23.8648,23.9113,112000.0
2008-04-02 11:30:00,61.77,62.0,61.77,61.98,33300.0,23.9074,23.9964,23.9074,23.9887,33300.0
2008-04-02 11:40:00,62.0,62.11,61.96,62.08,55500.0,23.9964,24.039,23.9809,24.0274,55500.0
2008-04-02 11:50:00,62.09,62.1,62.01,62.04,31200.0,24.0312,24.0351,24.0003,24.0119,31200.0
2008-04-02 12:00:00,62.03,62.2,62.03,62.18,58700.0,24.008,24.0738,24.008,24.0661,58700.0
2008-04-02 12:10:00,62.18,62.25,62.16,62.19,42800.0,24.0661,24.0932,24.0583,24.0699,42800.0
2008-04-02 12:20:00,62.19,62.22,62.06,62.17,31900.0,24.0699,24.0816,24.0196,24.0622,31900.0
2008-04-02 12:30:00,62.18,62.21,62.06,62.07,40200.0,24.0661,24.0777,24.0196,24.0235,40200.0
2008-04-02 12:40:00,62.08,62.13,62.05,62.1,28600.0,24.0274,24.0467,24.0158,24.0351,28600.0
2008-04-02 12:50:00,62.08,62.25,62.02,62.23,58300.0,24.0274,24.0932,24.0042,24.0854,58300.0
2008-04-02 13:00:00,62.25,62.35,62.16,62.19,72900.0,24.0932,24.1319,24.0583,24.0699,72900.0
2008-04-02 13:10:00,62.18,62.22,62.1,62.15,48700.0,24.0661,24.0816,24.0351,24.0545,48700.0
2008-04-02 13:20:00,62.15,62.39,62.14,62.37,74200.0,24.0545,24.1474,24.0506,24.1396,74200.0
2008-04-02 13:30:00,62.38,62.38,62.26,62.32,63600.0,24.1435,24.1435,24.097,24.1203,63600.0
2008-04-02 13:40:00,62.32,62.5,62.32,62.43,97800.0,24.1203,24.1899,24.1203,24.1628,97800.0
2008-04-02 13:50:00,62.44,62.62,62.4,62.46,127100.0,24.1667,24.2364,24.1512,24.1744,127100.0
2008-04-02 14:00:00,62.46,62.58,62.46,62.56,65300.0,24.1744,24.2209,24.1744,24.2132,65300.0
2008-04-02 14:10:00,62.55,62.65,62.49,62.64,231600.0,24.2093,24.248,24.1861,24.2441,231600.0
2008-04-02 14:20:00,62.63,62.64,62.55,62.63,73800.0,24.2402,24.2441,24.2093,24.2402,73800.0
2008-04-02 14:30:00,62.62,62.64,62.38,62.4,99300.0,24.2364,24.2441,24.1435,24.1512,99300.0
2008-04-02 14:40:00,62.4,62.57,62.33,62.34,98100.0,24.1512,24.217,24.1241,24.128,98100.0
2008-04-02 14:50:00,62.35,62.48,62.32,62.43,92400.0,24.1319,24.1822,24.1203,24.1628,92400.0
2008-04-02 15:00:00,62.4,62.43,62.22,62.32,110300.0,24.1512,24.1628,24.0816,24.1203,110300.0
2008-04-02 15:10:00,62.33,62.42,62.25,62.32,114300.0,24.1241,24.159,24.0932,24.1203,114300.0
2008-04-02 15:20:00,62.33,62.42,62.27,62.42,133100.0,24.1241,24.159,24.1009,24.159,133100.0
2008-04-02 15:30:00,62.43,62.47,62.34,62.39,159900.0,24.1628,24.1783,24.128,24.1474,159900.0
2008-04-02 15:40:00,62.38,62.49,62.35,62.46,124000.0,24.1435,24.1861,24.1319,24.1744,124000.0
2008-04-02 15:50:00,62.44,62.48,62.35,62.36,226800.0,24.1667,24.1822,24.1319,24.1357,226800.0
2008-04-03 09:30:00,62.6,62.66,62.52,62.59,202100.0,24.2286,24.2519,24.1977,24.2248,202100.0
2008-04-03 09:40:00,62.59,62.75,62.55,62.63,120900.0,24.2248,24.2867,24.2093,24.2402,120900.0
2008-04-03 09:50:00,62.61,62.88,62.58,62.86,118800.0,24.2325,24.337,24.2209,24.3293,118800.0
2008-04-03 10:00:00,62.85,62.95,62.84,62.86,129500.0,24.3254,24.3641,24.3215,24.3293,129500.0
2008-04-03 10:10:00,62.86,62.86,62.68,62.75,94500.0,24.3293,24.3293,24.2596,24.2867,94500.0
2008-04-03 10:20:00,62.76,62.76,62.58,62.59,82700.0,24.2906,24.2906,24.2209,24.2248,82700.0
2008-04-03 10:30:00,62.6,62.8,62.57,62.78,126800.0,24.2286,24.306,24.217,24.2983,126800.0
2008-04-03 10:40:00,62.78,62.84,62.74,62.76,95200.0,24.2983,24.3215,24.2828,24.2906,95200.0
2008-04-03 10:50:00,62.76,62.81,62.69,62.76,74000.0,24.2906,24.3099,24.2635,24.2906,74000.0
2008-04-03 11:00:00,62.76,62.82,62.71,62.71,94000.0,24.2906,24.3138,24.2712,24.2712,94000.0
2008-04-03 11:10:00,62.72,62.82,62.72,62.75,147700.0,24.2751,24.3138,24.2751,24.2867,147700.0
2008-04-03 11:20:00,62.75,62.79,62.58,62.6,191700.0,24.2867,24.3022,24.2209,24.2286,191700.0
2008-04-03 11:30:00,62.61,62.75,62.57,62.75,94500.0,24.2325,24.2867,24.217,24.2867,94500.0
2008-04-03 11:40:00,62.74,62.9,62.74,62.84,56500.0,24.2828,24.3447,24.2828,24.3215,56500.0
2008-04-03 11:50:00,62.84,62.85,62.77,62.79,72100.0,24.3215,24.3254,24.2944,24.3022,72100.0
2008-04-03 12:00:00,62.8,62.83,62.74,62.82,26400.0,24.306,24.3177,24.2828,24.3138,26400.0
2008-04-03 12:10:00,62.81,62.81,62.73,62.78,25300.0,24.3099,24.3099,24.279,24.2983,25300.0
2008-04-03 12:20:00,62.79,62.79,62.71,62.73,23500.0,24.3022,24.3022,24.2712,24.279,23500.0
2008-04-03 12:30:00,62.72,62.73,62.63,62.69,69400.0,24.2751,24.279,24.2402,24.2635,69400.0
2008-04-03 12:40:00,62.7,62.83,62.68,62.68,65100.0,24.2673,24.3177,24.2596,24.2596,65100.0
2008-04-03 12:50:00,62.67,62.68,62.61,62.62,25600.0,24.2557,24.2596,24.2325,24.2364,25600.0
2008-04-03 13:00:00,62.63,62.78,62.62,62.76,45200.0,24.2402,24.2983,24.2364,24.2906,45200.0
2008-04-03 13:10:00,62.75,62.82,62.72,62.8,56700.0,24.2867,24.3138,24.2751,24.306,56700.0
2008-04-03 13:20:00,62.8,62.86,62.75,62.75,65400.0,24.306,24.3293,24.2867,24.2867,65400.0
2008-04-03 13:30:00,62.75,62.81,62.7,62.7,45000.0,24.2867,24.3099,24.2673,24.2673,45000.0
2008-04-03 13:40:00,62.7,62.73,62.58,62.73,43600.0,24.2673,24.279,24.2209,24.279,43600.0
2008-04-03 13:50:00,62.74,62.78,62.68,62.71,38200.0,24.2828,24.2983,24.2596,24.2712,38200.0
2008-04-03 14:00:00,62.72,62.74,62.65,62.71,58100.0,24.2751,24.2828,24.248,24.2712,58100.0
2008-04-03 14:10:00,62.73,62.79,62.64,62.68,56400.0,24.279,24.3022,24.2441,24.2596,56400.0
2008-04-03 14:20:00,62.69,62.76,62.67,62.72,42800.0,24.2635,24.2906,24.2557,24.2751,42800.0
2008-04-03 14:30:00,62.73,62.8,62.64,62.65,53400.0,24.279,24.306,24.2441,24.248,53400.0
2008-04-03 14:40:00,62.64,62.73,62.63,62.72,40700.0,24.2441,24.279,24.2402,24.2751,40700.0
2008-04-03 14:50:00,62.71,62.77,62.64,62.75,73900.0,24.2712,24.2944,24.2441,24.2867,73900.0
2008-04-03 15:00:00,62.75,62.78,62.66,62.67,125300.0,24.2867,24.2983,24.2519,24.2557,125300.0
2008-04-03 15:10:00,62.67,62.69,62.57,62.61,70700.0,24.2557,24.2635,24.217,24.2325,70700.0
2008-04-03 15:20:00,62.61,62.65,62.58,62.63,48700.0,24.2325,24.248,24.2209,24.2402,48700.0
2008-04-03 15:30:00,62.64,62.64,62.44,62.51,139000.0,24.2441,24.2441,24.1667,24.1938,139000.0
2008-04-03 15:40:00,62.5,62.56,62.34,62.35,90600.0,24.1899,24.2132,24.128,24.1319,90600.0
2008-04-03 15:50:00,62.35,62.5,62.31,62.35,176200.0,24.1319,24.1899,24.1164,24.1319,176200.0
2008-04-04 09:30:00,63.0,63.04,62.89,62.91,157600.0,24.3835,24.3989,24.3409,24.3486,157600.0
2008-04-04 09:40:00,62.92,62.95,62.81,62.87,94900.0,24.3525,24.3641,24.3099,24.3331,94900.0
2008-04-04 09:50:00,62.85,62.92,62.78,62.78,102500.0,24.3254,24.3525,24.2983,24.2983,102500.0
2008-04-04 10:00:00,62.78,62.91,62.71,62.85,65800.0,24.2983,24.3486,24.2712,24.3254,65800.0
2008-04-04 10:10:00,62.86,62.98,62.85,62.9,88300.0,24.3293,24.3757,24.3254,24.3447,88300.0
2008-04-04 10:20:00,62.91,62.97,62.84,62.97,98100.0,24.3486,24.3718,24.3215,24.3718,98100.0
2008-04-04 10:30:00,62.96,62.96,62.74,62.78,86300.0,24.368,24.368,24.2828,24.2983,86300.0
2008-04-04 10:40:00,62.79,63.03,62.79,63.02,50200.0,24.3022,24.3951,24.3022,24.3912,50200.0
2008-04-04 10:50:00,63.03,63.04,62.98,63.03,41700.0,24.3951,24.3989,24.3757,24.3951,41700.0
2008-04-04 11:00:00,63.02,63.09,63.02,63.08,50800.0,24.3912,24.4183,24.3912,24.4144,50800.0
2008-04-04 11:10:00,63.07,63.19,62.88,63.17,51300.0,24.4105,24.457,24.337,24.4492,51300.0
2008-04-04 11:20:00,63.16,63.18,63.07,63.17,51700.0,24.4454,24.4531,24.4105,24.4492,51700.0
2008-04-04 11:30:00,63.16,63.26,63.12,63.22,42600.0,24.4454,24.4841,24.4299,24.4686,42600.0
2008-04-04 11:40:00,63.23,63.23,63.11,63.16,41300.0,24.4725,24.4725,24.426,24.4454,41300.0
2008-04-04 11:50:00,63.16,63.18,63.08,63.09,20800.0,24.4454,24.4531,24.4144,24.4183,20800.0
2008-04-04 12:00:00,63.1,63.17,63.08,63.15,20600.0,24.4222,24.4492,24.4144,24.4415,20600.0
2008-04-04 12:10:00,63.16,63.22,63.12,63.12,28800.0,24.4454,24.4686,24.4299,24.4299,28800.0
2008-04-04 12:20:00,63.12,63.19,63.08,63.19,16800.0,24.4299,24.457,24.4144,24.457,16800.0
2008-04-04 12:30:00,63.17,63.23,63.14,63.22,30300.0,24.4492,24.4725,24.4376,24.4686,30300.0
2008-04-04 12:40:00,63.2,63.25,63.17,63.19,25600.0,24.4609,24.4802,24.4492,24.457,25600.0
2008-04-04 12:50:00,63.19,63.21,63.1,63.15,119500.0,24.457,24.4647,24.4222,24.4415,119500.0
2008-04-04 13:00:00,63.15,63.18,63.1,63.13,49400.0,24.4415,24.4531,24.4222,24.4338,49400.0
2008-04-04 13:10:00,63.13,63.14,63.09,63.11,32000.0,24.4338,24.4376,24.4183,24.426,32000.0
2008-04-04 13:20:00,63.1,63.21,63.09,63.21,28100.0,24.4222,24.4647,24.4183,24.4647,28100.0
2008-04-04 13:30:00,63.21,63.21,63.12,63.15,29500.0,24.4647,24.4647,24.4299,24.4415,29500.0
2008-04-04 13:40:00,63.12,63.13,63.05,63.09,30200.0,24.4299,24.4338,24.4028,24.4183,30200.0
2008-04-04 13:50:00,63.09,63.11,62.97,62.99,37700.0,24.4183,24.426,24.3718,24.3796,37700.0
2008-04-04 14:00:00,63.01,63.13,62.98,62.98,28700.0,24.3873,24.4338,24.3757,24.3757,28700.0
2008-04-04 14:10:00,62.99,63.08,62.98,63.0,26600.0,24.3796,24.4144,24.3757,24.3835,26600.0
2008-04-04 14:20:00,63.0,63.15,63.0,63.09,43900.0,24.3835,24.4415,24.3835,24.4183,43900.0
2008-04-04 14:30:00,63.1,63.15,63.04,63.13,68400.0,24.4222,24.4415,24.3989,24.4338,68400.0
2008-04-04 14:40:00,63.13,63.18,63.09,63.09,35300.0,24.4338,24.4531,24.4183,24.4183,35300.0
2008-04-04 14:50:00,63.11,63.15,63.05,63.07,35400.0,24.426,24.4415,24.4028,24.4105,35400.0
2008-04-04 15:00:00,63.08,63.14,62.99,63.01,61300.0,24.4144,24.4376,24.3796,24.3873,61300.0
2008-04-04 15:10:00,63.01,63.02,62.86,62.89,79400.0,24.3873,24.3912,24.3293,24.3409,79400.0
2008-04-04 15:20:00,62.89,62.97,62.86,62.9,63200.0,24.3409,24.3718,24.3293,24.3447,63200.0
2008-04-04 15:30:00,62.9,62.98,62.85,62.85,54600.0,24.3447,24.3757,24.3254,24.3254,54600.0
2008-04-04 15:40:00,62.86,62.89,62.82,62.86,82900.0,24.3293,24.3409,24.3138,24.3293,82900.0
2008-04-04 15:50:00,62.85,62.95,62.81,62.94,127300.0,24.3254,24.3641,24.3099,24.3602,127300.0
2008-04-07 09:30:00,63.69,63.75,63.59,63.64,150300.0,24.6505,24.6737,24.6118,24.6312,150300.0
2008-04-07 09:40:00,63.65,63.74,63.63,63.7,113700.0,24.635,24.6699,24.6273,24.6544,113700.0
2008-04-07 09:50:00,63.7,63.83,63.68,63.83,97400.0,24.6544,24.7047,24.6466,24.7047,97400.0
2008-04-07 10:00:00,63.83,63.95,63.75,63.79,93200.0,24.7047,24.7511,24.6737,24.6892,93200.0
2008-04-07 10:10:00,63.8,63.85,63.73,63.83,78400.0,24.6931,24.7124,24.666,24.7047,78400.0
2008-04-07 10:20:00,63.82,63.93,63.79,63.87,75600.0,24.7008,24.7434,24.6892,24.7202,75600.0
2008-04-07 10:30:00,63.88,63.93,63.86,63.88,106600.0,24.724,24.7434,24.7163,24.724,106600.0
2008-04-07 10:40:00,63.88,63.97,63.88,63.95,111600.0,24.724,24.7589,24.724,24.7511,111600.0
2008-04-07 10:50:00,63.95,63.97,63.79,63.82,75900.0,24.7511,24.7589,24.6892,24.7008,75900.0
2008-04-07 11:00:00,63.83,63.88,63.8,63.83,52900.0,24.7047,24.724,24.6931,24.7047,52900.0
2008-04-07 11:10:00,63.82,63.84,63.72,63.82,53000.0,24.7008,24.7086,24.6621,24.7008,53000.0
2008-04-07 11:20:00,63.82,63.89,63.79,63.84,79500.0,24.7008,24.7279,24.6892,24.7086,79500.0
2008-04-07 11:30:00,63.85,63.94,63.81,63.92,49600.0,24.7124,24.7473,24.697,24.7395,49600.0
2008-04-07 11:40:00,63.93,63.98,63.92,63.95,50500.0,24.7434,24.7627,24.7395,24.7511,50500.0
2008-04-07 11:50:00,63.96,64.13,63.95,64.09,133400.0,24.755,24.8208,24.7511,24.8053,133400.0
2008-04-07 12:00:00,64.08,64.1,63.95,63.96,27300.0,24.8015,24.8092,24.7511,24.755,27300.0
2008-04-07 12:10:00,63.98,64.0,63.93,63.96,60300.0,24.7627,24.7705,24.7434,24.755,60300.0
2008-04-07 12:20:00,63.95,63.98,63.91,63.93,49600.0,24.7511,24.7627,24.7357,24.7434,49600.0
2008-04-07 12:30:00,63.93,64.07,63.93,64.05,71900.0,24.7434,24.7976,24.7434,24.7898,71900.0
2008-04-07 12:40:00,64.05,64.08,63.99,64.0,55400.0,24.7898,24.8015,24.7666,24.7705,55400.0
2008-04-07 12:50:00,64.0,64.07,63.98,64.06,37200.0,24.7705,24.7976,24.7627,24.7937,37200.0
2008-04-07 13:00:00,64.05,64.06,63.9,63.9,40100.0,24.7898,24.7937,24.7318,24.7318,40100.0
2008-04-07 13:10:00,63.89,63.95,63.81,63.82,55800.0,24.7279,24.7511,24.697,24.7008,55800.0
2008-04-07 13:20:00,63.82,63.83,63.76,63.77,67000.0,24.7008,24.7047,24.6776,24.6815,67000.0
2008-04-07 13:30:00,63.77,63.8,63.76,63.77,43800.0,24.6815,24.6931,24.6776,24.6815,43800.0
2008-04-07 13:40:00,63.77,63.78,63.59,63.6,72200.0,24.6815,24.6853,24.6118,24.6157,72200.0
2008-04-07 13:50:00,63.6,63.61,63.45,63.56,85300.0,24.6157,24.6195,24.5576,24.6002,85300.0
2008-04-07 14:00:00,63.55,63.57,63.45,63.46,47600.0,24.5963,24.6041,24.5576,24.5615,47600.0
2008-04-07 14:10:00,63.46,63.49,63.36,63.38,74000.0,24.5615,24.5731,24.5228,24.5305,74000.0
2008-04-07 14:20:00,63.38,63.43,63.22,63.22,80000.0,24.5305,24.5499,24.4686,24.4686,80000.0
2008-04-07 14:30:00,63.22,63.27,63.15,63.22,97600.0,24.4686,24.488,24.4415,24.4686,97600.0
2008-04-07 14:40:00,63.23,63.31,63.19,63.19,72100.0,24.4725,24.5034,24.457,24.457,72100.0
2008-04-07 14:50:00,63.19,63.35,63.19,63.27,68200.0,24.457,24.5189,24.457,24.488,68200.0
2008-04-07 15:00:00,63.25,63.25,63.15,63.2,80600.0,24.4802,24.4802,24.4415,24.4609,80600.0
2008-04-07 15:10:00,63.2,63.36,63.18,63.34,56700.0,24.4609,24.5228,24.4531,24.515,56700.0
2008-04-07 15:20:00,63.34,63.5,63.32,63.47,84500.0,24.515,24.577,24.5073,24.5654,84500.0
2008-04-07 15:30:00,63.46,63.46,63.2,63.35,78600.0,24.5615,24.5615,24.4609,24.5189,78600.0
2008-04-07 15:40:00,63.36,63.45,63.33,63.43,105800.0,24.5228,24.5576,24.5112,24.5499,105800.0
2008-04-07 15:50:00,63.43,63.53,63.29,63.49,137200.0,24.5499,24.5886,24.4957,24.5731,137200.0
2008-04-08 09:30:00,63.55,63.66,63.5,63.58,220100.0,24.5963,24.6389,24.577,24.6079,220100.0
2008-04-08 09:40:00,63.56,63.73,63.55,63.69,80100.0,24.6002,24.666,24.5963,24.6505,80100.0
2008-04-08 09:50:00,63.72,63.89,63.71,63.87,66700.0,24.6621,24.7279,24.6582,24.7202,66700.0
2008-04-08 10:00:00,63.86,63.86,63.66,63.66,52500.0,24.7163,24.7163,24.6389,24.6389,52500.0
2008-04-08 10:10:00,63.67,63.83,63.67,63.8,97000.0,24.6428,24.7047,24.6428,24.6931,97000.0
2008-04-08 10:20:00,63.8,63.88,63.65,63.69,127400.0,24.6931,24.724,24.635,24.6505,127400.0
2008-04-08 10:30:00,63.67,63.7,63.59,63.68,65700.0,24.6428,24.6544,24.6118,24.6466,65700.0
2008-04-08 10:40:00,63.7,63.76,63.68,63.68,44700.0,24.6544,24.6776,24.6466,24.6466,44700.0
2008-04-08 10:50:00,63.68,63.69,63.48,63.5,77100.0,24.6466,24.6505,24.5692,24.577,77100.0
2008-04-08 11:00:00,63.5,63.59,63.47,63.52,93700.0,24.577,24.6118,24.5654,24.5847,93700.0
2008-04-08 11:10:00,63.52,63.53,63.29,63.36,82800.0,24.5847,24.5886,24.4957,24.5228,82800.0
2008-04-08 11:20:00,63.35,63.41,63.28,63.3,67900.0,24.5189,24.5421,24.4918,24.4996,67900.0
2008-04-08 11:30:00,63.3,63.49,63.25,63.41,75100.0,24.4996,24.5731,24.4802,24.5421,75100.0
2008-04-08 11:40:00,63.43,63.54,63.41,63.51,28300.0,24.5499,24.5925,24.5421,24.5808,28300.0
2008-04-08 11:50:00,63.45,63.53,63.42,63.49,33000.0,24.5576,24.5886,24.546,24.5731,33000.0
2008-04-08 12:00:00,63.5,63.57,63.44,63.57,24800.0,24.577,24.6041,24.5537,24.6041,24800.0
2008-04-08 12:10:00,63.57,63.66,63.47,63.65,38600.0,24.6041,24.6389,24.5654,24.635,38600.0
2008-04-08 12:20:00,63.65,63.74,63.56,63.57,44300.0,24.635,24.6699,24.6002,24.6041,44300.0
2008-04-08 12:30:00,63.58,63.6,63.54,63.57,11100.0,24.6079,24.6157,24.5925,24.6041,11100.0
2008-04-08 12:40:00,63.59,63.68,63.59,63.66,19200.0,24.6118,24.6466,24.6118,24.6389,19200.0
2008-04-08 12:50:00,63.65,63.72,63.6,63.64,25800.0,24.635,24.6621,24.6157,24.6312,25800.0
2008-04-08 13:00:00,63.65,63.72,63.64,63.69,22900.0,24.635,24.6621,24.6312,24.6505,22900.0
2008-04-08 13:10:00,63.68,63.77,63.67,63.67,43000.0,24.6466,24.6815,24.6428,24.6428,43000.0
2008-04-08 13:20:00,63.68,63.71,63.64,63.68,18600.0,24.6466,24.6582,24.6312,24.6466,18600.0
2008-04-08 13:30:00,63.66,63.7,63.61,63.68,25500.0,24.6389,24.6544,24.6195,24.6466,25500.0
2008-04-08 13:40:00,63.69,63.75,63.59,63.69,39700.0,24.6505,24.6737,24.6118,24.6505,39700.0
2008-04-08 13:50:00,63.69,63.79,63.66,63.76,16700.0,24.6505,24.6892,24.6389,24.6776,16700.0
2008-04-08 14:00:00,63.75,63.75,63.55,63.55,48500.0,24.6737,24.6737,24.5963,24.5963,48500.0
2008-04-08 14:10:00,63.55,63.66,63.55,63.58,46700.0,24.5963,24.6389,24.5963,24.6079,46700.0
2008-04-08 14:20:00,63.59,63.65,63.56,63.58,72700.0,24.6118,24.635,24.6002,24.6079,72700.0
2008-04-08 14:30:00,63.57,63.72,63.54,63.67,62400.0,24.6041,24.6621,24.5925,24.6428,62400.0
2008-04-08 14:40:00,63.66,63.74,63.62,63.71,31200.0,24.6389,24.6699,24.6234,24.6582,31200.0
2008-04-08 14:50:00,63.72,63.83,63.72,63.79,41400.0,24.6621,24.7047,24.6621,24.6892,41400.0
2008-04-08 15:00:00,63.8,63.8,63.66,63.69,56100.0,24.6931,24.6931,24.6389,24.6505,56100.0
2008-04-08 15:10:00,63.68,63.76,63.66,63.67,51100.0,24.6466,24.6776,24.6389,24.6428,51100.0
2008-04-08 15:20:00,63.7,63.71,63.58,63.69,39400.0,24.6544,24.6582,24.6079,24.6505,39400.0
2008-04-08 15:30:00,63.71,63.78,63.69,63.73,76200.0,24.6582,24.6853,24.6505,24.666,76200.0
2008-04-08 15:40:00,63.74,63.78,63.66,63.7,45400.0,24.6699,24.6853,24.6389,24.6544,45400.0
2008-04-08 15:50:00,63.69,63.85,63.67,63.84,139600.0,24.6505,24.7124,24.6428,24.7086,139600.0
2008-04-09 09:30:00,64.77,64.77,64.6,64.6,163400.0,25.0685,25.0685,25.0027,25.0027,163400.0
2008-04-09 09:40:00,64.6,64.65,64.5,64.54,118000.0,25.0027,25.0221,24.964,24.9795,118000.0
2008-04-09 09:50:00,64.55,64.66,64.53,64.65,111200.0,24.9834,25.0259,24.9756,25.0221,111200.0
2008-04-09 10:00:00,64.66,64.69,64.6,64.68,83700.0,25.0259,25.0375,25.0027,25.0337,83700.0
2008-04-09 10:10:00,64.68,64.77,64.63,64.76,108500.0,25.0337,25.0685,25.0143,25.0646,108500.0
2008-04-09 10:20:00,64.76,64.78,64.7,64.74,67300.0,25.0646,25.0724,25.0414,25.0569,67300.0
2008-04-09 10:30:00,64.71,64.95,64.7,64.84,207100.0,25.0453,25.1382,25.0414,25.0956,207100.0
2008-04-09 10:40:00,64.85,64.86,64.78,64.82,66200.0,25.0995,25.1033,25.0724,25.0879,66200.0
2008-04-09 10:50:00,64.82,65.05,64.79,65.0,184000.0,25.0879,25.1769,25.0763,25.1575,184000.0
2008-04-09 11:00:00,65.0,65.1,64.91,64.93,139100.0,25.1575,25.1962,25.1227,25.1304,139100.0
2008-04-09 11:10:00,64.93,64.96,64.83,64.84,113700.0,25.1304,25.142,25.0917,25.0956,113700.0
2008-04-09 11:20:00,64.85,64.89,64.82,64.84,49000.0,25.0995,25.115,25.0879,25.0956,49000.0
2008-04-09 11:30:00,64.85,64.88,64.59,64.6,66300.0,25.0995,25.1111,24.9988,25.0027,66300.0
2008-04-09 11:40:00,64.61,64.78,64.59,64.7,97800.0,25.0066,25.0724,24.9988,25.0414,97800.0
2008-04-09 11:50:00,64.68,64.7,64.56,64.69,94400.0,25.0337,25.0414,24.9872,25.0375,94400.0
2008-04-09 12:00:00,64.69,64.85,64.69,64.76,75700.0,25.0375,25.0995,25.0375,25.0646,75700.0
2008-04-09 12:10:00,64.77,64.84,64.71,64.82,36700.0,25.0685,25.0956,25.0453,25.0879,36700.0
2008-04-09 12:20:00,64.81,64.97,64.79,64.9,65100.0,25.084,25.1459,25.0763,25.1188,65100.0
2008-04-09 12:30:00,64.92,65.02,64.91,64.97,42700.0,25.1266,25.1653,25.1227,25.1459,42700.0
2008-04-09 12:40:00,64.97,65.02,64.95,64.96,30500.0,25.1459,25.1653,25.1382,25.142,30500.0
2008-04-09 12:50:00,64.96,65.09,64.93,65.01,76000.0,25.142,25.1924,25.1304,25.1614,76000.0
2008-04-09 13:00:00,65.01,65.08,64.96,65.05,61400.0,25.1614,25.1885,25.142,25.1769,61400.0
2008-04-09 13:10:00,65.05,65.13,65.04,65.05,97900.0,25.1769,25.2078,25.173,25.1769,97900.0
2008-04-09 13:20:00,65.05,65.07,64.97,65.03,42100.0,25.1769,25.1846,25.1459,25.1691,42100.0
2008-04-09 13:30:00,65.04,65.06,65.0,65.04,51000.0,25.173,25.1808,25.1575,25.173,51000.0
2008-04-09 13:40:00,65.04,65.08,64.98,64.99,64500.0,25.173,25.1885,25.1498,25.1537,64500.0
2008-04-09 13:50:00,64.99,65.08,64.99,65.08,40400.0,25.1537,25.1885,25.1537,25.1885,40400.0
2008-04-09 14:00:00,65.09,65.09,65.03,65.08,46100.0,25.1924,25.1924,25.1691,25.1885,46100.0
2008-04-09 14:10:00,65.08,65.08,64.95,64.98,76900.0,25.1885,25.1885,25.1382,25.1498,76900.0
2008-04-09 14:20:00,64.97,64.99,64.84,64.88,47900.0,25.1459,25.1537,25.0956,25.1111,47900.0
2008-04-09 14:30:00,64.87,64.89,64.75,64.85,58300.0,25.1072,25.115,25.0608,25.0995,58300.0
2008-04-09 14:40:00,64.85,64.92,64.82,64.84,64700.0,25.0995,25.1266,25.0879,25.0956,64700.0
2008-04-09 14:50:00,64.86,64.86,64.74,64.8,59500.0,25.1033,25.1033,25.0569,25.0801,59500.0
2008-04-09 15:00:00,64.81,64.9,64.74,64.81,71400.0,25.084,25.1188,25.0569,25.084,71400.0
2008-04-09 15:10:00,64.8,64.86,64.74,64.76,113400.0,25.0801,25.1033,25.0569,25.0646,113400.0
2008-04-09 15:20:00,64.76,64.82,64.71,64.77,125200.0,25.0646,25.0879,25.0453,25.0685,125200.0
2008-04-09 15:30:00,64.79,64.9,64.78,64.84,161200.0,25.0763,25.1188,25.0724,25.0956,161200.0
2008-04-09 15:40:00,64.84,64.92,64.8,64.82,148200.0,25.0956,25.1266,25.0801,25.0879,148200.0
2008-04-09 15:50:00,64.82,64.9,64.81,64.89,187000.0,25.0879,25.1188,25.084,25.115,187000.0
2008-04-10 09:30:00,65.01,65.04,64.91,64.95,146300.0,25.1614,25.173,25.1227,25.1382,146300.0
2008-04-10 09:40:00,64.95,64.95,64.67,64.71,166400.0,25.1382,25.1382,25.0298,25.0453,166400.0
2008-04-10 09:50:00,64.71,64.74,64.58,64.63,133700.0,25.0453,25.0569,24.995,25.0143,133700.0
2008-04-10 10:00:00,64.63,64.65,64.5,64.6,144000.0,25.0143,25.0221,24.964,25.0027,144000.0
2008-04-10 10:10:00,64.6,64.65,64.52,64.62,91500.0,25.0027,25.0221,24.9717,25.0105,91500.0
2008-04-10 10:20:00,64.63,64.77,64.63,64.66,96700.0,25.0143,25.0685,25.0143,25.0259,96700.0
2008-04-10 10:30:00,64.67,64.76,64.63,64.67,76100.0,25.0298,25.0646,25.0143,25.0298,76100.0
2008-04-10 10:40:00,64.67,65.12,64.67,65.1,125900.0,25.0298,25.204,25.0298,25.1962,125900.0
2008-04-10 10:50:00,65.09,65.12,64.92,65.11,221300.0,25.1924,25.204,25.1266,25.2001,221300.0
2008-04-10 11:00:00,65.11,65.25,65.06,65.2,252100.0,25.2001,25.2543,25.1808,25.2349,252100.0
2008-04-10 11:10:00,65.2,65.29,65.15,65.25,118100.0,25.2349,25.2698,25.2156,25.2543,118100.0
2008-04-10 11:20:00,65.26,65.37,65.23,65.33,101400.0,25.2582,25.3007,25.2465,25.2853,101400.0
2008-04-10 11:30:00,65.33,65.34,65.18,65.18,57200.0,25.2853,25.2891,25.2272,25.2272,57200.0
2008-04-10 11:40:00,65.17,65.28,65.09,65.1,39400.0,25.2233,25.2659,25.1924,25.1962,39400.0
2008-04-10 11:50:00,65.13,65.15,64.95,65.08,72100.0,25.2078,25.2156,25.1382,25.1885,72100.0
2008-04-10 12:00:00,65.08,65.09,64.92,64.99,53500.0,25.1885,25.1924,25.1266,25.1537,53500.0
2008-04-10 12:10:00,64.99,65.06,64.93,65.06,39200.0,25.1537,25.1808,25.1304,25.1808,39200.0
2008-04-10 12:20:00,65.07,65.09,64.93,64.99,43100.0,25.1846,25.1924,25.1304,25.1537,43100.0
2008-04-10 12:30:00,64.98,65.09,64.94,65.0,47300.0,25.1498,25.1924,25.1343,25.1575,47300.0
2008-04-10 12:40:00,64.98,65.02,64.91,64.99,24300.0,25.1498,25.1653,25.1227,25.1537,24300.0
2008-04-10 12:50:00,65.0,65.01,64.86,64.96,45200.0,25.1575,25.1614,25.1033,25.142,45200.0
2008-04-10 13:00:00,64.95,64.96,64.83,64.84,27500.0,25.1382,25.142,25.0917,25.0956,27500.0
2008-04-10 13:10:00,64.83,64.93,64.83,64.89,13000.0,25.0917,25.1304,25.0917,25.115,13000.0
2008-04-10 13:20:00,64.89,64.97,64.87,64.95,38400.0,25.115,25.1459,25.1072,25.1382,38400.0
2008-04-10 13:30:00,64.96,65.0,64.91,65.0,76800.0,25.142,25.1575,25.1227,25.1575,76800.0
2008-04-10 13:40:00,65.01,65.07,64.94,64.95,39300.0,25.1614,25.1846,25.1343,25.1382,39300.0
2008-04-10 13:50:00,64.95,64.97,64.84,64.84,68300.0,25.1382,25.1459,25.0956,25.0956,68300.0
2008-04-10 14:00:00,64.86,64.87,64.79,64.79,39800.0,25.1033,25.1072,25.0763,25.0763,39800.0
2008-04-10 14:10:00,64.79,64.81,64.66,64.79,51400.0,25.0763,25.084,25.0259,25.0763,51400.0
2008-04-10 14:20:00,64.78,64.84,64.69,64.84,32700.0,25.0724,25.0956,25.0375,25.0956,32700.0
2008-04-10 14:30:00,64.81,64.93,64.76,64.89,31800.0,25.084,25.1304,25.0646,25.115,31800.0
2008-04-10 14:40:00,64.89,64.95,64.88,64.91,18400.0,25.115,25.1382,25.1111,25.1227,18400.0
2008-04-10 14:50:00,64.91,65.07,64.88,65.01,52600.0,25.1227,25.1846,25.1111,25.1614,52600.0
2008-04-10 15:00:00,65.04,65.06,64.93,65.04,59800.0,25.173,25.1808,25.1304,25.173,59800.0
2008-04-10 15:10:00,65.05,65.05,64.94,64.96,38800.0,25.1769,25.1769,25.1343,25.142,38800.0
2008-04-10 15:20:00,64.96,65.02,64.95,65.01,78600.0,25.142,25.1653,25.1382,25.1614,78600.0
2008-04-10 15:30:00,65.0,65.0,64.81,64.86,50600.0,25.1575,25.1575,25.084,25.1033,50600.0
2008-04-10 15:40:00,64.85,64.92,64.82,64.9,69400.0,25.0995,25.1266,25.0879,25.1188,69400.0
2008-04-10 15:50:00,64.9,65.0,64.82,64.89,183200.0,25.1188,25.1575,25.0879,25.115,183200.0
2008-04-11 09:30:00,64.61,64.67,64.36,64.38,180500.0,25.0066,25.0298,24.9098,24.9176,180500.0
2008-04-11 09:40:00,64.38,64.64,64.35,64.64,125200.0,24.9176,25.0182,24.906,25.0182,125200.0
2008-04-11 09:50:00,64.67,64.8,64.53,64.65,226500.0,25.0298,25.0801,24.9756,25.0221,226500.0
2008-04-11 10:00:00,64.64,64.74,64.45,64.47,82100.0,25.0182,25.0569,24.9447,24.9524,82100.0
2008-04-11 10:10:00,64.46,64.76,64.43,64.75,54300.0,24.9485,25.0646,24.9369,25.0608,54300.0
2008-04-11 10:20:00,64.75,64.8,64.46,64.51,104700.0,25.0608,25.0801,24.9485,24.9679,104700.0
2008-04-11 10:30:00,64.51,64.79,64.51,64.6,123300.0,24.9679,25.0763,24.9679,25.0027,123300.0
2008-04-11 10:40:00,64.6,64.76,64.55,64.75,73800.0,25.0027,25.0646,24.9834,25.0608,73800.0
2008-04-11 10:50:00,64.75,64.8,64.7,64.79,111600.0,25.0608,25.0801,25.0414,25.0763,111600.0
2008-04-11 11:00:00,64.76,64.91,64.7,64.87,109200.0,25.0646,25.1227,25.0414,25.1072,109200.0
2008-04-11 11:10:00,64.86,64.92,64.69,64.78,64400.0,25.1033,25.1266,25.0375,25.0724,64400.0
2008-04-11 11:20:00,64.78,64.79,64.71,64.74,25400.0,25.0724,25.0763,25.0453,25.0569,25400.0
2008-04-11 11:30:00,64.74,64.79,64.7,64.75,28600.0,25.0569,25.0763,25.0414,25.0608,28600.0
2008-04-11 11:40:00,64.76,64.97,64.73,64.94,63400.0,25.0646,25.1459,25.053,25.1343,63400.0
2008-04-11 11:50:00,64.94,64.96,64.74,64.81,53900.0,25.1343,25.142,25.0569,25.084,53900.0
2008-04-11 12:00:00,64.81,64.84,64.74,64.75,60200.0,25.084,25.0956,25.0569,25.0608,60200.0
2008-04-11 12:10:00,64.73,64.8,64.71,64.8,25800.0,25.053,25.0801,25.0453,25.0801,25800.0
2008-04-11 12:20:00,64.81,64.81,64.59,64.64,58400.0,25.084,25.084,24.9988,25.0182,58400.0
2008-04-11 12:30:00,64.63,64.69,64.61,64.61,25200.0,25.0143,25.0375,25.0066,25.0066,25200.0
2008-04-11 12:40:00,64.63,64.66,64.56,64.66,34100.0,25.0143,25.0259,24.9872,25.0259,34100.0
2008-04-11 12:50:00,64.66,64.68,64.63,64.66,70900.0,25.0259,25.0337,25.0143,25.0259,70900.0
2008-04-11 13:00:00,64.66,64.76,64.65,64.72,55900.0,25.0259,25.0646,25.0221,25.0492,55900.0
2008-04-11 13:10:00,64.7,64.85,64.69,64.85,38500.0,25.0414,25.0995,25.0375,25.0995,38500.0
2008-04-11 13:20:00,64.84,64.85,64.68,64.72,29500.0,25.0956,25.0995,25.0337,25.0492,29500.0
2008-04-11 13:30:00,64.7,64.71,64.6,64.67,38900.0,25.0414,25.0453,25.0027,25.0298,38900.0
2008-04-11 13:40:00,64.64,64.73,64.62,64.73,54400.0,25.0182,25.053,25.0105,25.053,54400.0
2008-04-11 13:50:00,64.71,64.77,64.68,64.77,70500.0,25.0453,25.0685,25.0337,25.0685,70500.0
2008-04-11 14:00:00,64.77,64.78,64.71,64.75,68200.0,25.0685,25.0724,25.0453,25.0608,68200.0
2008-04-11 14:10:00,64.76,64.76,64.66,64.7,72100.0,25.0646,25.0646,25.0259,25.0414,72100.0
2008-04-11 14:20:00,64.72,64.83,64.68,64.77,53200.0,25.0492,25.0917,25.0337,25.0685,53200.0
2008-04-11 14:30:00,64.79,64.8,64.7,64.7,50000.0,25.0763,25.0801,25.0414,25.0414,50000.0
2008-04-11 14:40:00,64.71,64.84,64.71,64.82,65200.0,25.0453,25.0956,25.0453,25.0879,65200.0
2008-04-11 14:50:00,64.84,64.88,64.71,64.76,44100.0,25.0956,25.1111,25.0453,25.0646,44100.0
2008-04-11 15:00:00,64.76,64.76,64.61,64.65,43500.0,25.0646,25.0646,25.0066,25.0221,43500.0
2008-04-11 15:10:00,64.65,64.69,64.64,64.68,49900.0,25.0221,25.0375,25.0182,25.0337,49900.0
2008-04-11 15:20:00,64.68,64.83,64.62,64.83,76200.0,25.0337,25.0917,25.0105,25.0917,76200.0
2008-04-11 15:30:00,64.84,64.84,64.63,64.64,178100.0,25.0956,25.0956,25.0143,25.0182,178100.0
2008-04-11 15:40:00,64.63,64.63,64.51,64.57,127900.0,25.0143,25.0143,24.9679,24.9911,127900.0
2008-04-11 15:50:00,64.57,64.64,64.51,64.64,158300.0,24.9911,25.0182,24.9679,25.0182,158300.0
2008-04-14 09:30:00,65.61,65.68,65.51,65.61,227400.0,25.3936,25.4207,25.3549,25.3936,227400.0
2008-04-14 09:40:00,65.62,65.67,65.48,65.56,194900.0,25.3975,25.4168,25.3433,25.3743,194900.0
2008-04-14 09:50:00,65.57,65.61,65.49,65.61,150600.0,25.3781,25.3936,25.3472,25.3936,150600.0
2008-04-14 10:00:00,65.61,65.69,65.59,65.59,140900.0,25.3936,25.4246,25.3859,25.3859,140900.0
2008-04-14 10:10:00,65.58,65.62,65.43,65.5,84500.0,25.382,25.3975,25.324,25.351,84500.0
2008-04-14 10:20:00,65.5,65.73,65.38,65.7,158800.0,25.351,25.4401,25.3046,25.4285,158800.0
2008-04-14 10:30:00,65.7,65.9,65.67,65.73,150900.0,25.4285,25.5059,25.4168,25.4401,150900.0
2008-04-14 10:40:00,65.74,65.79,65.45,65.54,110800.0,25.4439,25.4633,25.3317,25.3665,110800.0
2008-04-14 10:50:00,65.54,65.63,65.5,65.61,53000.0,25.3665,25.4014,25.351,25.3936,53000.0
2008-04-14 11:00:00,65.61,65.61,65.48,65.51,43300.0,25.3936,25.3936,25.3433,25.3549,43300.0
2008-04-14 11:10:00,65.51,65.56,65.43,65.47,44800.0,25.3549,25.3743,25.324,25.3394,44800.0
2008-04-14 11:20:00,65.48,65.58,65.38,65.48,71200.0,25.3433,25.382,25.3046,25.3433,71200.0
2008-04-14 11:30:00,65.49,65.5,65.22,65.26,71300.0,25.3472,25.351,25.2427,25.2582,71300.0
2008-04-14 11:40:00,65.26,65.39,65.24,65.37,34200.0,25.2582,25.3085,25.2504,25.3007,34200.0
2008-04-14 11:50:00,65.39,65.45,65.32,65.41,45200.0,25.3085,25.3317,25.2814,25.3162,45200.0
2008-04-14 12:00:00,65.41,65.58,65.4,65.52,35400.0,25.3162,25.382,25.3123,25.3588,35400.0
2008-04-14 12:10:00,65.52,65.55,65.4,65.4,37000.0,25.3588,25.3704,25.3123,25.3123,37000.0
2008-04-14 12:20:00,65.41,65.71,65.4,65.67,45400.0,25.3162,25.4323,25.3123,25.4168,45400.0
2008-04-14 12:30:00,65.69,65.75,65.45,65.47,49300.0,25.4246,25.4478,25.3317,25.3394,49300.0
2008-04-14 12:40:00,65.47,65.6,65.46,65.57,40100.0,25.3394,25.3898,25.3356,25.3781,40100.0
2008-04-14 12:50:00,65.55,65.58,65.46,65.49,56100.0,25.3704,25.382,25.3356,25.3472,56100.0
2008-04-14 13:00:00,65.49,65.67,65.45,65.67,74400.0,25.3472,25.4168,25.3317,25.4168,74400.0
2008-04-14 13:10:00,65.65,65.75,65.63,65.63,60000.0,25.4091,25.4478,25.4014,25.4014,60000.0
2008-04-14 13:20:00,65.66,65.69,65.6,65.65,45800.0,25.413,25.4246,25.3898,25.4091,45800.0
2008-04-14 13:30:00,65.63,65.69,65.62,65.65,31900.0,25.4014,25.4246,25.3975,25.4091,31900.0
2008-04-14 13:40:00,65.65,65.65,65.54,65.55,33000.0,25.4091,25.4091,25.3665,25.3704,33000.0
2008-04-14 13:50:00,65.55,65.56,65.51,65.53,23700.0,25.3704,25.3743,25.3549,25.3627,23700.0
2008-04-14 14:00:00,65.53,65.58,65.5,65.56,47100.0,25.3627,25.382,25.351,25.3743,47100.0
2008-04-14 14:10:00,65.55,65.63,65.54,65.56,48600.0,25.3704,25.4014,25.3665,25.3743,48600.0
2008-04-14 14:20:00,65.56,65.64,65.53,65.58,36800.0,25.3743,25.4052,25.3627,25.382,36800.0
2008-04-14 14:30:00,65.57,65.75,65.57,65.75,64900.0,25.3781,25.4478,25.3781,25.4478,64900.0
2008-04-14 14:40:00,65.75,65.78,65.63,65.64,83300.0,25.4478,25.4594,25.4014,25.4052,83300.0
2008-04-14 14:50:00,65.63,65.68,65.55,65.61,34900.0,25.4014,25.4207,25.3704,25.3936,34900.0
2008-04-14 15:00:00,65.59,65.65,65.58,65.62,46100.0,25.3859,25.4091,25.382,25.3975,46100.0
2008-04-14 15:10:00,65.63,65.65,65.59,65.61,54600.0,25.4014,25.4091,25.3859,25.3936,54600.0
2008-04-14 15:20:00,65.61,65.66,65.56,65.56,74100.0,25.3936,25.413,25.3743,25.3743,74100.0
2008-04-14 15:30:00,65.56,65.63,65.48,65.57,83600.0,25.3743,25.4014,25.3433,25.3781,83600.0
2008-04-14 15:40:00,65.57,65.73,65.57,65.73,91600.0,25.3781,25.4401,25.3781,25.4401,91600.0
2008-04-14 15:50:00,65.73,65.75,65.6,65.62,146900.0,25.4401,25.4478,25.3898,25.3975,146900.0
2008-04-15 09:30:00,65.41,65.54,65.38,65.52,328400.0,25.3162,25.3665,25.3046,25.3588,328400.0
2008-04-15 09:40:00,65.52,65.55,65.45,65.49,128700.0,25.3588,25.3704,25.3317,25.3472,128700.0
2008-04-15 09:50:00,65.49,65.49,65.35,65.36,105600.0,25.3472,25.3472,25.293,25.2969,105600.0
2008-04-15 10:00:00,65.36,65.41,65.31,65.38,201500.0,25.2969,25.3162,25.2775,25.3046,201500.0
2008-04-15 10:10:00,65.37,65.4,65.19,65.2,149600.0,25.3007,25.3123,25.2311,25.2349,149600.0
2008-04-15 10:20:00,65.21,65.24,65.16,65.18,85300.0,25.2388,25.2504,25.2195,25.2272,85300.0
2008-04-15 10:30:00,65.18,65.2,65.06,65.06,119200.0,25.2272,25.2349,25.1808,25.1808,119200.0
2008-04-15 10:40:00,65.05,65.07,64.88,65.03,124000.0,25.1769,25.1846,25.1111,25.1691,124000.0
2008-04-15 10:50:00,65.04,65.14,64.96,65.12,101300.0,25.173,25.2117,25.142,25.204,101300.0
2008-04-15 11:00:00,65.13,65.34,65.13,65.13,123200.0,25.2078,25.2891,25.2078,25.2078,123200.0
2008-04-15 11:10:00,65.14,65.18,64.96,65.04,87300.0,25.2117,25.2272,25.142,25.173,87300.0
2008-04-15 11:20:00,65.04,65.04,64.93,65.01,78400.0,25.173,25.173,25.1304,25.1614,78400.0
2008-04-15 11:30:00,64.99,65.12,64.96,65.09,91100.0,25.1537,25.204,25.142,25.1924,91100.0
2008-04-15 11:40:00,65.1,65.11,64.98,65.09,76600.0,25.1962,25.2001,25.1498,25.1924,76600.0
2008-04-15 11:50:00,65.08,65.11,64.96,64.97,99500.0,25.1885,25.2001,25.142,25.1459,99500.0
2008-04-15 12:00:00,64.98,65.03,64.93,64.99,55500.0,25.1498,25.1691,25.1304,25.1537,55500.0
2008-04-15 12:10:00,64.99,65.06,64.96,65.06,72100.0,25.1537,25.1808,25.142,25.1808,72100.0
2008-04-15 12:20:00,65.05,65.19,65.04,65.18,33700.0,25.1769,25.2311,25.173,25.2272,33700.0
2008-04-15 12:30:00,65.18,65.22,65.12,65.18,31700.0,25.2272,25.2427,25.204,25.2272,31700.0
2008-04-15 12:40:00,65.19,65.21,65.05,65.05,32600.0,25.2311,25.2388,25.1769,25.1769,32600.0
2008-04-15 12:50:00,65.05,65.09,65.04,65.05,33200.0,25.1769,25.1924,25.173,25.1769,33200.0
2008-04-15 13:00:00,65.06,65.08,65.02,65.03,45200.0,25.1808,25.1885,25.1653,25.1691,45200.0
2008-04-15 13:10:00,65.02,65.1,65.02,65.09,36300.0,25.1653,25.1962,25.1653,25.1924,36300.0
2008-04-15 13:20:00,65.1,65.18,65.1,65.17,42700.0,25.1962,25.2272,25.1962,25.2233,42700.0
2008-04-15 13:30:00,65.16,65.19,65.08,65.13,43700.0,25.2195,25.2311,25.1885,25.2078,43700.0
2008-04-15 13:40:00,65.12,65.2,65.1,65.16,32200.0,25.204,25.2349,25.1962,25.2195,32200.0
2008-04-15 13:50:00,65.19,65.29,65.13,65.21,49900.0,25.2311,25.2698,25.2078,25.2388,49900.0
2008-04-15 14:00:00,65.21,65.23,65.16,65.21,40000.0,25.2388,25.2465,25.2195,25.2388,40000.0
2008-04-15 14:10:00,65.2,65.27,65.17,65.18,29700.0,25.2349,25.262,25.2233,25.2272,29700.0
2008-04-15 14:20:00,65.18,65.28,65.18,65.22,60100.0,25.2272,25.2659,25.2272,25.2427,60100.0
2008-04-15 14:30:00,65.21,65.34,65.21,65.31,55100.0,25.2388,25.2891,25.2388,25.2775,55100.0
2008-04-15 14:40:00,65.31,65.33,65.23,65.25,49900.0,25.2775,25.2853,25.2465,25.2543,49900.0
2008-04-15 14:50:00,65.25,65.3,65.22,65.28,60200.0,25.2543,25.2736,25.2427,25.2659,60200.0
2008-04-15 15:00:00,65.28,65.33,65.26,65.28,27500.0,25.2659,25.2853,25.2582,25.2659,27500.0
2008-04-15 15:10:00,65.27,65.45,65.27,65.44,79500.0,25.262,25.3317,25.262,25.3278,79500.0
2008-04-15 15:20:00,65.44,65.53,65.44,65.5,99200.0,25.3278,25.3627,25.3278,25.351,99200.0
2008-04-15 15:30:00,65.5,65.67,65.5,65.66,258600.0,25.351,25.4168,25.351,25.413,258600.0
2008-04-15 15:40:00,65.66,65.67,65.49,65.53,168500.0,25.413,25.4168,25.3472,25.3627,168500.0
2008-04-15 15:50:00,65.53,65.73,65.48,65.51,157500.0,25.3627,25.4401,25.3433,25.3549,157500.0
2008-04-16 09:30:00,66.0,66.05,65.88,65.94,158000.0,25.5446,25.5639,25.4981,25.5213,158000.0
2008-04-16 09:40:00,65.94,65.97,65.89,65.97,110500.0,25.5213,25.533,25.502,25.533,110500.0
2008-04-16 09:50:00,65.95,66.08,65.94,66.08,91500.0,25.5252,25.5755,25.5213,25.5755,91500.0
2008-04-16 10:00:00,66.09,66.19,66.08,66.16,71100.0,25.5794,25.6181,25.5755,25.6065,71100.0
2008-04-16 10:10:00,66.16,66.16,66.02,66.09,65400.0,25.6065,25.6065,25.5523,25.5794,65400.0
2008-04-16 10:20:00,66.11,66.29,66.06,66.24,150800.0,25.5871,25.6568,25.5678,25.6375,150800.0
2008-04-16 10:30:00,66.24,66.75,66.21,66.75,275800.0,25.6375,25.8348,25.6258,25.8348,275800.0
2008-04-16 10:40:00,66.74,66.8,66.67,66.67,150700.0,25.831,25.8542,25.8039,25.8039,150700.0
2008-04-16 10:50:00,66.68,66.79,66.55,66.78,115100.0,25.8078,25.8503,25.7574,25.8465,115100.0
2008-04-16 11:00:00,66.77,66.79,66.69,66.7,106100.0,25.8426,25.8503,25.8116,25.8155,106100.0
2008-04-16 11:10:00,66.7,66.84,66.67,66.78,206200.0,25.8155,25.8697,25.8039,25.8465,206200.0
2008-04-16 11:20:00,66.78,66.96,66.73,66.93,144900.0,25.8465,25.9161,25.8271,25.9045,144900.0
2008-04-16 11:30:00,66.89,66.89,66.02,66.6,141300.0,25.889,25.889,25.5523,25.7768,141300.0
2008-04-16 11:40:00,66.6,66.7,66.6,66.62,60300.0,25.7768,25.8155,25.7768,25.7845,60300.0
2008-04-16 11:50:00,66.61,66.76,66.57,66.75,209500.0,25.7807,25.8387,25.7652,25.8348,209500.0
2008-04-16 12:00:00,66.76,66.8,66.65,66.65,57100.0,25.8387,25.8542,25.7961,25.7961,57100.0
2008-04-16 12:10:00,66.65,66.87,66.63,66.82,69600.0,25.7961,25.8813,25.7884,25.8619,69600.0
2008-04-16 12:20:00,66.87,66.93,66.75,66.82,57100.0,25.8813,25.9045,25.8348,25.8619,57100.0
2008-04-16 12:30:00,66.8,66.8,66.7,66.75,42600.0,25.8542,25.8542,25.8155,25.8348,42600.0
2008-04-16 12:40:00,66.74,66.78,66.7,66.72,25100.0,25.831,25.8465,25.8155,25.8232,25100.0
2008-04-16 12:50:00,66.72,66.86,66.71,66.78,38700.0,25.8232,25.8774,25.8194,25.8465,38700.0
2008-04-16 13:00:00,66.79,66.83,66.74,66.81,38800.0,25.8503,25.8658,25.831,25.8581,38800.0
2008-04-16 13:10:00,66.81,66.86,66.77,66.84,25200.0,25.8581,25.8774,25.8426,25.8697,25200.0
2008-04-16 13:20:00,66.84,66.91,66.83,66.88,22000.0,25.8697,25.8968,25.8658,25.8852,22000.0
2008-04-16 13:30:00,66.9,66.93,66.77,66.86,47300.0,25.8929,25.9045,25.8426,25.8774,47300.0
2008-04-16 13:40:00,66.85,66.92,66.84,66.89,33600.0,25.8736,25.9006,25.8697,25.889,33600.0
2008-04-16 13:50:00,66.89,67.09,66.89,67.06,156400.0,25.889,25.9664,25.889,25.9548,156400.0
2008-04-16 14:00:00,67.04,67.08,66.96,67.0,29500.0,25.9471,25.9626,25.9161,25.9316,29500.0
2008-04-16 14:10:00,67.0,67.04,66.9,66.92,42800.0,25.9316,25.9471,25.8929,25.9006,42800.0
2008-04-16 14:20:00,66.91,66.98,66.88,66.97,28700.0,25.8968,25.9239,25.8852,25.92,28700.0
2008-04-16 14:30:00,66.95,67.0,66.95,66.95,37200.0,25.9123,25.9316,25.9123,25.9123,37200.0
2008-04-16 14:40:00,66.95,66.99,66.9,66.92,59800.0,25.9123,25.9277,25.8929,25.9006,59800.0
2008-04-16 14:50:00,66.94,67.05,66.89,67.01,105700.0,25.9084,25.951,25.889,25.9355,105700.0
2008-04-16 15:00:00,67.02,67.02,66.9,66.95,95200.0,25.9393,25.9393,25.8929,25.9123,95200.0
2008-04-16 15:10:00,66.95,67.04,66.95,67.0,69200.0,25.9123,25.9471,25.9123,25.9316,69200.0
2008-04-16 15:20:00,66.99,67.07,66.95,67.02,72800.0,25.9277,25.9587,25.9123,25.9393,72800.0
2008-04-16 15:30:00,67.01,67.12,66.96,67.11,98000.0,25.9355,25.9781,25.9161,25.9742,98000.0
2008-04-16 15:40:00,67.11,67.22,67.04,67.2,139500.0,25.9742,26.0168,25.9471,26.009,139500.0
2008-04-16 15:50:00,67.21,67.31,67.17,67.21,256000.0,26.0129,26.0516,25.9974,26.0129,256000.0
2008-04-17 09:30:00,66.23,66.48,66.12,66.43,234700.0,25.6336,25.7303,25.591,25.711,234700.0
2008-04-17 09:40:00,66.43,66.67,66.42,66.61,270200.0,25.711,25.8039,25.7071,25.7807,270200.0
2008-04-17 09:50:00,66.62,66.79,66.59,66.74,195000.0,25.7845,25.8503,25.7729,25.831,195000.0
2008-04-17 10:00:00,66.73,66.84,66.64,66.82,177200.0,25.8271,25.8697,25.7923,25.8619,177200.0
2008-04-17 10:10:00,66.86,67.1,66.84,67.1,153800.0,25.8774,25.9703,25.8697,25.9703,153800.0
2008-04-17 10:20:00,67.11,67.2,67.08,67.11,151300.0,25.9742,26.009,25.9626,25.9742,151300.0
2008-04-17 10:30:00,67.1,67.13,67.07,67.13,48400.0,25.9703,25.9819,25.9587,25.9819,48400.0
2008-04-17 10:40:00,67.12,67.14,67.01,67.12,136700.0,25.9781,25.9858,25.9355,25.9781,136700.0
2008-04-17 10:50:00,67.13,67.17,67.08,67.15,126200.0,25.9819,25.9974,25.9626,25.9897,126200.0
2008-04-17 11:00:00,67.16,67.16,67.05,67.06,114000.0,25.9935,25.9935,25.951,25.9548,114000.0
2008-04-17 11:10:00,67.05,67.15,66.86,67.0,116700.0,25.951,25.9897,25.8774,25.9316,116700.0
2008-04-17 11:20:00,67.01,67.08,66.88,67.03,153200.0,25.9355,25.9626,25.8852,25.9432,153200.0
2008-04-17 11:30:00,67.02,67.1,66.94,67.07,84100.0,25.9393,25.9703,25.9084,25.9587,84100.0
2008-04-17 11:40:00,67.05,67.09,66.97,67.02,72100.0,25.951,25.9664,25.92,25.9393,72100.0
2008-04-17 11:50:00,67.02,67.03,66.93,67.02,73400.0,25.9393,25.9432,25.9045,25.9393,73400.0
2008-04-17 12:00:00,67.03,67.13,67.03,67.11,25100.0,25.9432,25.9819,25.9432,25.9742,25100.0
2008-04-17 12:10:00,67.12,67.22,67.09,67.11,32200.0,25.9781,26.0168,25.9664,25.9742,32200.0
2008-04-17 12:20:00,67.09,67.14,67.08,67.11,26200.0,25.9664,25.9858,25.9626,25.9742,26200.0
2008-04-17 12:30:00,67.11,67.29,67.08,67.15,35400.0,25.9742,26.0438,25.9626,25.9897,35400.0
2008-04-17 12:40:00,67.14,67.16,67.03,67.07,30900.0,25.9858,25.9935,25.9432,25.9587,30900.0
2008-04-17 12:50:00,67.09,67.29,67.08,67.26,39800.0,25.9664,26.0438,25.9626,26.0322,39800.0
2008-04-17 13:00:00,67.24,67.33,67.23,67.28,27000.0,26.0245,26.0593,26.0206,26.04,27000.0
2008-04-17 13:10:00,67.28,67.32,67.21,67.26,28600.0,26.04,26.0555,26.0129,26.0322,28600.0
2008-04-17 13:20:00,67.26,67.37,67.17,67.34,50600.0,26.0322,26.0748,25.9974,26.0632,50600.0
2008-04-17 13:30:00,67.34,67.42,67.31,67.36,154700.0,26.0632,26.0942,26.0516,26.0709,154700.0
2008-04-17 13:40:00,67.36,67.36,67.3,67.32,114900.0,26.0709,26.0709,26.0477,26.0555,114900.0
2008-04-17 13:50:00,67.32,67.37,67.26,67.3,79600.0,26.0555,26.0748,26.0322,26.0477,79600.0
2008-04-17 14:00:00,67.28,67.35,67.25,67.35,65400.0,26.04,26.0671,26.0284,26.0671,65400.0
2008-04-17 14:10:00,67.33,67.38,67.25,67.33,94700.0,26.0593,26.0787,26.0284,26.0593,94700.0
2008-04-17 14:20:00,67.33,67.37,67.3,67.34,60500.0,26.0593,26.0748,26.0477,26.0632,60500.0
2008-04-17 14:30:00,67.34,67.45,67.34,67.45,61100.0,26.0632,26.1058,26.0632,26.1058,61100.0
2008-04-17 14:40:00,67.46,67.58,67.45,67.5,143300.0,26.1096,26.1561,26.1058,26.1251,143300.0
2008-04-17 14:50:00,67.49,67.49,67.37,67.45,37500.0,26.1213,26.1213,26.0748,26.1058,37500.0
2008-04-17 15:00:00,67.43,67.55,67.36,67.52,66500.0,26.098,26.1445,26.0709,26.1329,66500.0
2008-04-17 15:10:00,67.52,67.64,67.48,67.61,299400.0,26.1329,26.1793,26.1174,26.1677,299400.0
2008-04-17 15:20:00,67.61,67.63,67.49,67.52,63000.0,26.1677,26.1754,26.1213,26.1329,63000.0
2008-04-17 15:30:00,67.52,67.64,67.46,67.63,153000.0,26.1329,26.1793,26.1096,26.1754,153000.0
2008-04-17 15:40:00,67.61,67.69,67.56,67.65,176300.0,26.1677,26.1987,26.1483,26.1832,176300.0
2008-04-17 15:50:00,67.65,67.7,67.53,67.54,332800.0,26.1832,26.2025,26.1367,26.1406,332800.0
2008-04-18 09:30:00,67.84,67.96,67.7,67.76,180600.0,26.2567,26.3032,26.2025,26.2258,180600.0
2008-04-18 09:40:00,67.75,67.84,67.74,67.83,83600.0,26.2219,26.2567,26.218,26.2528,83600.0
2008-04-18 09:50:00,67.81,67.99,67.77,67.93,90100.0,26.2451,26.3148,26.2296,26.2916,90100.0
2008-04-18 10:00:00,67.93,67.95,67.74,67.75,79800.0,26.2916,26.2993,26.218,26.2219,79800.0
2008-04-18 10:10:00,67.74,67.74,67.55,67.67,87100.0,26.218,26.218,26.1445,26.1909,87100.0
2008-04-18 10:20:00,67.68,67.68,67.55,67.6,71800.0,26.1948,26.1948,26.1445,26.1638,71800.0
2008-04-18 10:30:00,67.61,67.84,67.61,67.82,80800.0,26.1677,26.2567,26.1677,26.249,80800.0
2008-04-18 10:40:00,67.82,68.05,67.8,68.04,80600.0,26.249,26.338,26.2412,26.3341,80600.0
2008-04-18 10:50:00,68.05,68.22,68.02,68.1,119100.0,26.338,26.4038,26.3264,26.3573,119100.0
2008-04-18 11:00:00,68.09,68.19,68.08,68.11,49000.0,26.3535,26.3922,26.3496,26.3612,49000.0
2008-04-18 11:10:00,68.11,68.13,68.06,68.09,87300.0,26.3612,26.369,26.3419,26.3535,87300.0
2008-04-18 11:20:00,68.1,68.13,68.06,68.08,48800.0,26.3573,26.369,26.3419,26.3496,48800.0
2008-04-18 11:30:00,68.08,68.1,67.94,68.01,98900.0,26.3496,26.3573,26.2954,26.3225,98900.0
2008-04-18 11:40:00,68.01,68.17,68.0,68.1,41600.0,26.3225,26.3844,26.3186,26.3573,41600.0
2008-04-18 11:50:00,68.1,68.3,68.08,68.29,76200.0,26.3573,26.4348,26.3496,26.4309,76200.0
2008-04-18 12:00:00,68.27,68.28,68.19,68.21,46400.0,26.4231,26.427,26.3922,26.3999,46400.0
2008-04-18 12:10:00,68.21,68.23,68.15,68.22,38500.0,26.3999,26.4077,26.3767,26.4038,38500.0
2008-04-18 12:20:00,68.21,68.27,68.14,68.15,43900.0,26.3999,26.4231,26.3728,26.3767,43900.0
2008-04-18 12:30:00,68.15,68.24,68.07,68.09,90000.0,26.3767,26.4115,26.3457,26.3535,90000.0
2008-04-18 12:40:00,68.08,68.17,68.02,68.02,60800.0,26.3496,26.3844,26.3264,26.3264,60800.0
2008-04-18 12:50:00,68.03,68.04,68.0,68.0,31200.0,26.3303,26.3341,26.3186,26.3186,31200.0
2008-04-18 13:00:00,68.0,68.09,68.0,68.04,32800.0,26.3186,26.3535,26.3186,26.3341,32800.0
2008-04-18 13:10:00,68.03,68.04,68.0,68.0,26000.0,26.3303,26.3341,26.3186,26.3186,26000.0
2008-04-18 13:20:00,68.01,68.08,68.0,68.05,58500.0,26.3225,26.3496,26.3186,26.338,58500.0
2008-04-18 13:30:00,68.06,68.06,67.92,67.92,32300.0,26.3419,26.3419,26.2877,26.2877,32300.0
2008-04-18 13:40:00,67.92,67.92,67.81,67.9,41500.0,26.2877,26.2877,26.2451,26.2799,41500.0
2008-04-18 13:50:00,67.9,68.04,67.9,68.03,56000.0,26.2799,26.3341,26.2799,26.3303,56000.0
2008-04-18 14:00:00,68.03,68.03,67.92,67.94,56400.0,26.3303,26.3303,26.2877,26.2954,56400.0
2008-04-18 14:10:00,67.95,68.05,67.94,68.05,39300.0,26.2993,26.338,26.2954,26.338,39300.0
2008-04-18 14:20:00,68.04,68.11,67.99,68.04,68800.0,26.3341,26.3612,26.3148,26.3341,68800.0
2008-04-18 14:30:00,68.06,68.15,68.03,68.1,46500.0,26.3419,26.3767,26.3303,26.3573,46500.0
2008-04-18 14:40:00,68.13,68.16,68.03,68.08,57000.0,26.369,26.3806,26.3303,26.3496,57000.0
2008-04-18 14:50:00,68.09,68.11,68.02,68.07,40800.0,26.3535,26.3612,26.3264,26.3457,40800.0
2008-04-18 15:00:00,68.05,68.12,68.0,68.07,47100.0,26.338,26.3651,26.3186,26.3457,47100.0
2008-04-18 15:10:00,68.06,68.12,68.03,68.03,43900.0,26.3419,26.3651,26.3303,26.3303,43900.0
2008-04-18 15:20:00,68.03,68.05,67.92,67.94,71100.0,26.3303,26.338,26.2877,26.2954,71100.0
2008-04-18 15:30:00,67.93,68.0,67.92,67.93,83000.0,26.2916,26.3186,26.2877,26.2916,83000.0
2008-04-18 15:40:00,67.93,68.01,67.9,67.96,107900.0,26.2916,26.3225,26.2799,26.3032,107900.0
2008-04-18 15:50:00,67.95,68.16,67.95,68.16,156900.0,26.2993,26.3806,26.2993,26.3806,156900.0
2008-04-21 09:30:00,68.59,68.67,68.57,68.65,205400.0,26.547,26.578,26.5393,26.5702,205400.0
2008-04-21 09:40:00,68.64,68.67,68.59,68.59,62600.0,26.5664,26.578,26.547,26.547,62600.0
2008-04-21 09:50:00,68.59,68.66,68.58,68.63,48700.0,26.547,26.5741,26.5431,26.5625,48700.0
2008-04-21 10:00:00,68.62,68.69,68.59,68.67,98100.0,26.5586,26.5857,26.547,26.578,98100.0
2008-04-21 10:10:00,68.65,68.68,68.45,68.48,147800.0,26.5702,26.5818,26.4928,26.5044,147800.0
2008-04-21 10:20:00,68.49,68.54,68.27,68.28,81400.0,26.5083,26.5276,26.4231,26.427,81400.0
2008-04-21 10:30:00,68.29,68.29,68.1,68.15,120900.0,26.4309,26.4309,26.3573,26.3767,120900.0
2008-04-21 10:40:00,68.15,68.23,68.15,68.16,59600.0,26.3767,26.4077,26.3767,26.3806,59600.0
2008-04-21 10:50:00,68.17,68.22,68.12,68.14,44700.0,26.3844,26.4038,26.3651,26.3728,44700.0
2008-04-21 11:00:00,68.15,68.2,68.0,68.02,64400.0,26.3767,26.3961,26.3186,26.3264,64400.0
2008-04-21 11:10:00,68.02,68.23,68.02,68.18,40800.0,26.3264,26.4077,26.3264,26.3883,40800.0
2008-04-21 11:20:00,68.18,68.23,68.06,68.07,61500.0,26.3883,26.4077,26.3419,26.3457,61500.0
2008-04-21 11:30:00,68.06,68.26,68.04,68.25,57100.0,26.3419,26.4193,26.3341,26.4154,57100.0
2008-04-21 11:40:00,68.26,68.36,68.14,68.18,65900.0,26.4193,26.458,26.3728,26.3883,65900.0
2008-04-21 11:50:00,68.18,68.24,68.09,68.18,62600.0,26.3883,26.4115,26.3535,26.3883,62600.0
2008-04-21 12:00:00,68.19,68.28,68.16,68.22,112400.0,26.3922,26.427,26.3806,26.4038,112400.0
2008-04-21 12:10:00,68.21,68.24,68.11,68.12,54200.0,26.3999,26.4115,26.3612,26.3651,54200.0
2008-04-21 12:20:00,68.13,68.21,68.11,68.15,23600.0,26.369,26.3999,26.3612,26.3767,23600.0
2008-04-21 12:30:00,68.17,68.18,68.07,68.09,35700.0,26.3844,26.3883,26.3457,26.3535,35700.0
2008-04-21 12:40:00,68.1,68.17,68.08,68.14,37200.0,26.3573,26.3844,26.3496,26.3728,37200.0
2008-04-21 12:50:00,68.15,68.26,68.14,68.22,57200.0,26.3767,26.4193,26.3728,26.4038,57200.0
2008-04-21 13:00:00,68.22,68.25,68.1,68.2,321900.0,26.4038,26.4154,26.3573,26.3961,321900.0
2008-04-21 13:10:00,68.2,68.32,68.17,68.31,83900.0,26.3961,26.4425,26.3844,26.4386,83900.0
2008-04-21 13:20:00,68.3,68.36,68.2,68.2,78100.0,26.4348,26.458,26.3961,26.3961,78100.0
2008-04-21 13:30:00,68.21,68.29,68.18,68.28,47000.0,26.3999,26.4309,26.3883,26.427,47000.0
2008-04-21 13:40:00,68.28,68.3,68.18,68.18,44000.0,26.427,26.4348,26.3883,26.3883,44000.0
2008-04-21 13:50:00,68.19,68.25,68.15,68.22,39500.0,26.3922,26.4154,26.3767,26.4038,39500.0
2008-04-21 14:00:00,68.22,68.27,68.22,68.25,47100.0,26.4038,26.4231,26.4038,26.4154,47100.0
2008-04-21 14:10:00,68.25,68.31,68.22,68.31,28900.0,26.4154,26.4386,26.4038,26.4386,28900.0
2008-04-21 14:20:00,68.3,68.3,68.2,68.26,34800.0,26.4348,26.4348,26.3961,26.4193,34800.0
2008-04-21 14:30:00,68.26,68.28,68.17,68.22,80000.0,26.4193,26.427,26.3844,26.4038,80000.0
2008-04-21 14:40:00,68.21,68.28,68.18,68.27,29400.0,26.3999,26.427,26.3883,26.4231,29400.0
2008-04-21 14:50:00,68.26,68.28,68.22,68.25,53000.0,26.4193,26.427,26.4038,26.4154,53000.0
2008-04-21 15:00:00,68.24,68.27,68.2,68.26,123800.0,26.4115,26.4231,26.3961,26.4193,123800.0
2008-04-21 15:10:00,68.26,68.27,68.21,68.24,73800.0,26.4193,26.4231,26.3999,26.4115,73800.0
2008-04-21 15:20:00,68.23,68.29,68.2,68.25,108200.0,26.4077,26.4309,26.3961,26.4154,108200.0
2008-04-21 15:30:00,68.25,68.29,68.21,68.28,119900.0,26.4154,26.4309,26.3999,26.427,119900.0
2008-04-21 15:40:00,68.28,68.45,68.27,68.45,213300.0,26.427,26.4928,26.4231,26.4928,213300.0
2008-04-21 15:50:00,68.45,68.54,68.33,68.43,251800.0,26.4928,26.5276,26.4464,26.4851,251800.0
2008-04-22 09:30:00,68.76,68.84,68.57,68.72,145400.0,26.6128,26.6438,26.5393,26.5973,145400.0
2008-04-22 09:40:00,68.71,68.98,68.66,68.89,234700.0,26.5934,26.6979,26.5741,26.6631,234700.0
2008-04-22 09:50:00,68.89,68.95,68.8,68.89,154500.0,26.6631,26.6863,26.6283,26.6631,154500.0
2008-04-22 10:00:00,68.89,68.98,68.69,68.76,169500.0,26.6631,26.6979,26.5857,26.6128,169500.0
2008-04-22 10:10:00,68.78,68.87,68.69,68.84,157100.0,26.6205,26.6554,26.5857,26.6438,157100.0
2008-04-22 10:20:00,68.83,68.89,68.71,68.71,147700.0,26.6399,26.6631,26.5934,26.5934,147700.0
2008-04-22 10:30:00,68.71,68.78,68.64,68.67,201300.0,26.5934,26.6205,26.5664,26.578,201300.0
2008-04-22 10:40:00,68.66,68.83,68.64,68.75,93500.0,26.5741,26.6399,26.5664,26.6089,93500.0
2008-04-22 10:50:00,68.75,68.87,68.7,68.84,112300.0,26.6089,26.6554,26.5896,26.6438,112300.0
2008-04-22 11:00:00,68.85,68.85,68.65,68.76,162300.0,26.6476,26.6476,26.5702,26.6128,162300.0
2008-04-22 11:10:00,68.75,68.8,68.7,68.73,51100.0,26.6089,26.6283,26.5896,26.6012,51100.0
2008-04-22 11:20:00,68.73,68.87,68.72,68.86,51100.0,26.6012,26.6554,26.5973,26.6515,51100.0
2008-04-22 11:30:00,68.86,69.0,68.85,68.97,71000.0,26.6515,26.7057,26.6476,26.6941,71000.0
2008-04-22 11:40:00,68.98,69.09,68.95,69.06,87200.0,26.6979,26.7405,26.6863,26.7289,87200.0
2008-04-22 11:50:00,69.05,69.06,68.83,68.97,71300.0,26.725,26.7289,26.6399,26.6941,71300.0
2008-04-22 12:00:00,68.97,68.99,68.87,68.91,41000.0,26.6941,26.7018,26.6554,26.6709,41000.0
2008-04-22 12:10:00,68.9,69.0,68.84,68.84,51300.0,26.667,26.7057,26.6438,26.6438,51300.0
2008-04-22 12:20:00,68.83,68.86,68.68,68.68,83400.0,26.6399,26.6515,26.5818,26.5818,83400.0
2008-04-22 12:30:00,68.69,68.69,68.58,68.59,49200.0,26.5857,26.5857,26.5431,26.547,49200.0
2008-04-22 12:40:00,68.6,68.62,68.5,68.58,49200.0,26.5509,26.5586,26.5122,26.5431,49200.0
2008-04-22 12:50:00,68.58,68.69,68.58,68.64,68400.0,26.5431,26.5857,26.5431,26.5664,68400.0
2008-04-22 13:00:00,68.63,68.78,68.62,68.72,44100.0,26.5625,26.6205,26.5586,26.5973,44100.0
2008-04-22 13:10:00,68.73,68.75,68.69,68.71,36700.0,26.6012,26.6089,26.5857,26.5934,36700.0
2008-04-22 13:20:00,68.7,68.77,68.69,68.71,32600.0,26.5896,26.6167,26.5857,26.5934,32600.0
2008-04-22 13:30:00,68.72,68.76,68.66,68.74,50100.0,26.5973,26.6128,26.5741,26.6051,50100.0
2008-04-22 13:40:00,68.73,68.81,68.73,68.78,33700.0,26.6012,26.6321,26.6012,26.6205,33700.0
2008-04-22 13:50:00,68.77,68.81,68.77,68.78,29100.0,26.6167,26.6321,26.6167,26.6205,29100.0
2008-04-22 14:00:00,68.78,68.78,68.68,68.74,32100.0,26.6205,26.6205,26.5818,26.6051,32100.0
2008-04-22 14:10:00,68.75,68.79,68.73,68.77,59200.0,26.6089,26.6244,26.6012,26.6167,59200.0
2008-04-22 14:20:00,68.77,68.84,68.73,68.79,61500.0,26.6167,26.6438,26.6012,26.6244,61500.0
2008-04-22 14:30:00,68.79,68.82,68.7,68.7,51700.0,26.6244,26.636,26.5896,26.5896,51700.0
2008-04-22 14:40:00,68.71,68.81,68.71,68.72,109300.0,26.5934,26.6321,26.5934,26.5973,109300.0
2008-04-22 14:50:00,68.73,68.77,68.6,68.63,115200.0,26.6012,26.6167,26.5509,26.5625,115200.0
2008-04-22 15:00:00,68.63,68.72,68.59,68.7,102100.0,26.5625,26.5973,26.547,26.5896,102100.0
2008-04-22 15:10:00,68.7,68.72,68.64,68.71,108200.0,26.5896,26.5973,26.5664,26.5934,108200.0
2008-04-22 15:20:00,68.71,68.85,68.61,68.78,87100.0,26.5934,26.6476,26.5547,26.6205,87100.0
2008-04-22 15:30:00,68.78,68.8,68.7,68.76,144000.0,26.6205,26.6283,26.5896,26.6128,144000.0
2008-04-22 15:40:00,68.75,68.93,68.73,68.9,139200.0,26.6089,26.6786,26.6012,26.667,139200.0
2008-04-22 15:50:00,68.9,68.9,68.73,68.74,195400.0,26.667,26.667,26.6012,26.6051,195400.0
2008-04-23 09:30:00,68.82,68.84,68.52,68.53,157200.0,26.636,26.6438,26.5199,26.5238,157200.0
2008-04-23 09:40:00,68.52,68.53,68.4,68.44,129700.0,26.5199,26.5238,26.4735,26.4889,129700.0
2008-04-23 09:50:00,68.44,68.44,68.28,68.35,136400.0,26.4889,26.4889,26.427,26.4541,136400.0
2008-04-23 10:00:00,68.36,68.4,68.2,68.24,148800.0,26.458,26.4735,26.3961,26.4115,148800.0
2008-04-23 10:10:00,68.25,68.38,68.2,68.31,138200.0,26.4154,26.4657,26.3961,26.4386,138200.0
2008-04-23 10:20:00,68.31,68.48,68.31,68.46,108100.0,26.4386,26.5044,26.4386,26.4967,108100.0
2008-04-23 10:30:00,68.47,68.58,68.4,68.46,121500.0,26.5006,26.5431,26.4735,26.4967,121500.0
2008-04-23 10:40:00,68.46,68.64,68.32,68.64,233600.0,26.4967,26.5664,26.4425,26.5664,233600.0
2008-04-23 10:50:00,68.63,68.87,68.61,68.87,113900.0,26.5625,26.6554,26.5547,26.6554,113900.0
2008-04-23 11:00:00,68.88,69.27,68.87,69.21,185300.0,26.6592,26.8102,26.6554,26.787,185300.0
2008-04-23 11:10:00,69.21,69.44,68.98,69.36,133400.0,26.787,26.876,26.6979,26.845,133400.0
2008-04-23 11:20:00,69.36,69.44,69.27,69.36,99000.0,26.845,26.876,26.8102,26.845,99000.0
2008-04-23 11:30:00,69.35,69.36,69.14,69.28,74400.0,26.8411,26.845,26.7599,26.8141,74400.0
2008-04-23 11:40:00,69.3,69.33,69.24,69.29,30100.0,26.8218,26.8334,26.7986,26.8179,30100.0
2008-04-23 11:50:00,69.3,69.34,69.23,69.26,206100.0,26.8218,26.8373,26.7947,26.8063,206100.0
2008-04-23 12:00:00,69.26,69.33,69.22,69.29,38600.0,26.8063,26.8334,26.7908,26.8179,38600.0
2008-04-23 12:10:00,69.29,69.36,69.26,69.28,49600.0,26.8179,26.845,26.8063,26.8141,49600.0
2008-04-23 12:20:00,69.26,69.26,69.15,69.23,52200.0,26.8063,26.8063,26.7637,26.7947,52200.0
2008-04-23 12:30:00,69.22,69.22,69.02,69.02,57300.0,26.7908,26.7908,26.7134,26.7134,57300.0
2008-04-23 12:40:00,69.02,69.02,68.95,68.95,37300.0,26.7134,26.7134,26.6863,26.6863,37300.0
2008-04-23 12:50:00,68.96,69.01,68.88,69.0,89700.0,26.6902,26.7096,26.6592,26.7057,89700.0
2008-04-23 13:00:00,68.99,69.05,68.9,69.02,46800.0,26.7018,26.725,26.667,26.7134,46800.0
2008-04-23 13:10:00,69.01,69.02,68.92,68.94,23100.0,26.7096,26.7134,26.6747,26.6825,23100.0
2008-04-23 13:20:00,68.95,69.06,68.95,69.06,26500.0,26.6863,26.7289,26.6863,26.7289,26500.0
2008-04-23 13:30:00,69.07,69.13,69.04,69.12,26400.0,26.7328,26.756,26.7212,26.7521,26400.0
2008-04-23 13:40:00,69.12,69.14,69.03,69.12,24500.0,26.7521,26.7599,26.7173,26.7521,24500.0
2008-04-23 13:50:00,69.11,69.13,69.07,69.1,28000.0,26.7483,26.756,26.7328,26.7444,28000.0
2008-04-23 14:00:00,69.08,69.13,69.04,69.05,37700.0,26.7366,26.756,26.7212,26.725,37700.0
2008-04-23 14:10:00,69.06,69.13,69.04,69.11,57600.0,26.7289,26.756,26.7212,26.7483,57600.0
2008-04-23 14:20:00,69.11,69.18,69.08,69.16,63600.0,26.7483,26.7754,26.7366,26.7676,63600.0
2008-04-23 14:30:00,69.16,69.23,69.05,69.06,122600.0,26.7676,26.7947,26.725,26.7289,122600.0
2008-04-23 14:40:00,69.06,69.13,69.02,69.11,60400.0,26.7289,26.756,26.7134,26.7483,60400.0
2008-04-23 14:50:00,69.12,69.13,69.02,69.04,99700.0,26.7521,26.756,26.7134,26.7212,99700.0
2008-04-23 15:00:00,69.04,69.12,69.03,69.1,72100.0,26.7212,26.7521,26.7173,26.7444,72100.0
2008-04-23 15:10:00,69.1,69.19,69.09,69.18,55900.0,26.7444,26.7792,26.7405,26.7754,55900.0
2008-04-23 15:20:00,69.18,69.18,69.08,69.1,75600.0,26.7754,26.7754,26.7366,26.7444,75600.0
2008-04-23 15:30:00,69.1,69.13,69.02,69.1,79800.0,26.7444,26.756,26.7134,26.7444,79800.0
2008-04-23 15:40:00,69.11,69.18,69.06,69.18,84800.0,26.7483,26.7754,26.7289,26.7754,84800.0
2008-04-23 15:50:00,69.18,69.2,69.07,69.15,148000.0,26.7754,26.7831,26.7328,26.7637,148000.0
2008-04-24 09:30:00,67.88,67.9,67.59,67.61,192500.0,26.2722,26.2799,26.16,26.1677,192500.0
2008-04-24 09:40:00,67.6,67.61,67.41,67.46,159200.0,26.1638,26.1677,26.0903,26.1096,159200.0
2008-04-24 09:50:00,67.46,67.57,67.4,67.56,146500.0,26.1096,26.1522,26.0864,26.1483,146500.0
2008-04-24 10:00:00,67.56,67.59,67.32,67.33,152000.0,26.1483,26.16,26.0555,26.0593,152000.0
2008-04-24 10:10:00,67.34,67.45,67.28,67.29,103600.0,26.0632,26.1058,26.04,26.0438,103600.0
2008-04-24 10:20:00,67.29,67.36,67.15,67.31,265100.0,26.0438,26.0709,25.9897,26.0516,265100.0
2008-04-24 10:30:00,67.31,67.66,67.26,67.35,125600.0,26.0516,26.1871,26.0322,26.0671,125600.0
2008-04-24 10:40:00,67.36,67.44,67.33,67.36,96700.0,26.0709,26.1019,26.0593,26.0709,96700.0
2008-04-24 10:50:00,67.35,67.53,67.27,67.53,198300.0,26.0671,26.1367,26.0361,26.1367,198300.0
2008-04-24 11:00:00,67.54,67.6,67.39,67.43,126500.0,26.1406,26.1638,26.0826,26.098,126500.0
2008-04-24 11:10:00,67.43,67.54,67.4,67.52,97300.0,26.098,26.1406,26.0864,26.1329,97300.0
2008-04-24 11:20:00,67.52,67.82,67.49,67.8,199800.0,26.1329,26.249,26.1213,26.2412,199800.0
2008-04-24 11:30:00,67.79,68.0,67.79,67.9,120200.0,26.2374,26.3186,26.2374,26.2799,120200.0
2008-04-24 11:40:00,67.89,68.27,67.54,68.17,152400.0,26.2761,26.4231,26.1406,26.3844,152400.0
2008-04-24 11:50:00,68.18,68.18,67.86,67.87,61700.0,26.3883,26.3883,26.2645,26.2683,61700.0
2008-04-24 12:00:00,67.87,68.1,67.87,68.05,64700.0,26.2683,26.3573,26.2683,26.338,64700.0
2008-04-24 12:10:00,68.04,68.11,67.93,68.0,73400.0,26.3341,26.3612,26.2916,26.3186,73400.0
2008-04-24 12:20:00,68.03,68.05,67.88,67.91,40300.0,26.3303,26.338,26.2722,26.2838,40300.0
2008-04-24 12:30:00,67.92,68.0,67.79,67.8,370200.0,26.2877,26.3186,26.2374,26.2412,370200.0
2008-04-24 12:40:00,67.79,67.99,67.79,67.91,46700.0,26.2374,26.3148,26.2374,26.2838,46700.0
2008-04-24 12:50:00,67.9,67.9,67.8,67.85,35600.0,26.2799,26.2799,26.2412,26.2606,35600.0
2008-04-24 13:00:00,67.84,67.88,67.79,67.79,78200.0,26.2567,26.2722,26.2374,26.2374,78200.0
2008-04-24 13:10:00,67.79,67.89,67.7,67.79,50500.0,26.2374,26.2761,26.2025,26.2374,50500.0
2008-04-24 13:20:00,67.77,67.84,67.7,67.83,38300.0,26.2296,26.2567,26.2025,26.2528,38300.0
2008-04-24 13:30:00,67.83,67.85,67.73,67.75,30300.0,26.2528,26.2606,26.2141,26.2219,30300.0
2008-04-24 13:40:00,67.75,67.83,67.75,67.8,23900.0,26.2219,26.2528,26.2219,26.2412,23900.0
2008-04-24 13:50:00,67.8,67.9,67.73,67.82,47000.0,26.2412,26.2799,26.2141,26.249,47000.0
2008-04-24 14:00:00,67.81,68.01,67.8,67.96,46200.0,26.2451,26.3225,26.2412,26.3032,46200.0
2008-04-24 14:10:00,67.94,68.14,67.9,68.09,66100.0,26.2954,26.3728,26.2799,26.3535,66100.0
2008-04-24 14:20:00,68.09,68.09,67.99,68.08,30500.0,26.3535,26.3535,26.3148,26.3496,30500.0
2008-04-24 14:30:00,68.07,68.17,67.99,68.06,71000.0,26.3457,26.3844,26.3148,26.3419,71000.0
2008-04-24 14:40:00,68.05,68.16,68.02,68.08,49000.0,26.338,26.3806,26.3264,26.3496,49000.0
2008-04-24 14:50:00,68.07,68.09,68.0,68.08,38800.0,26.3457,26.3535,26.3186,26.3496,38800.0
2008-04-24 15:00:00,68.08,68.11,68.02,68.06,81100.0,26.3496,26.3612,26.3264,26.3419,81100.0
2008-04-24 15:10:00,68.06,68.09,67.95,68.0,106500.0,26.3419,26.3535,26.2993,26.3186,106500.0
2008-04-24 15:20:00,67.99,68.04,67.9,68.02,80700.0,26.3148,26.3341,26.2799,26.3264,80700.0
2008-04-24 15:30:00,68.01,68.08,67.94,67.94,121400.0,26.3225,26.3496,26.2954,26.2954,121400.0
2008-04-24 15:40:00,67.95,67.98,67.79,67.88,178500.0,26.2993,26.3109,26.2374,26.2722,178500.0
2008-04-24 15:50:00,67.87,67.9,67.81,67.82,193400.0,26.2683,26.2799,26.2451,26.249,193400.0
2008-04-25 09:30:00,69.04,69.13,68.77,68.79,326200.0,26.7212,26.756,26.6167,26.6244,326200.0
2008-04-25 09:40:00,68.79,68.88,68.54,68.58,240200.0,26.6244,26.6592,26.5276,26.5431,240200.0
2008-04-25 09:50:00,68.58,68.86,68.55,68.84,122400.0,26.5431,26.6515,26.5315,26.6438,122400.0
2008-04-25 10:00:00,68.83,68.93,68.63,68.68,155400.0,26.6399,26.6786,26.5625,26.5818,155400.0
2008-04-25 10:10:00,68.66,68.71,68.57,68.68,142100.0,26.5741,26.5934,26.5393,26.5818,142100.0
2008-04-25 10:20:00,68.69,68.8,68.69,68.77,77300.0,26.5857,26.6283,26.5857,26.6167,77300.0
2008-04-25 10:30:00,68.78,68.99,68.76,68.91,125600.0,26.6205,26.7018,26.6128,26.6709,125600.0
2008-04-25 10:40:00,68.93,69.03,68.86,68.93,241300.0,26.6786,26.7173,26.6515,26.6786,241300.0
2008-04-25 10:50:00,68.95,69.44,68.94,69.3,340300.0,26.6863,26.876,26.6825,26.8218,340300.0
2008-04-25 11:00:00,69.29,69.3,69.12,69.2,141400.0,26.8179,26.8218,26.7521,26.7831,141400.0
2008-04-25 11:10:00,69.18,69.21,68.99,69.03,153600.0,26.7754,26.787,26.7018,26.7173,153600.0
2008-04-25 11:20:00,69.02,69.14,68.98,69.09,177500.0,26.7134,26.7599,26.6979,26.7405,177500.0
2008-04-25 11:30:00,69.09,69.14,68.99,69.02,40400.0,26.7405,26.7599,26.7018,26.7134,40400.0
2008-04-25 11:40:00,69.02,69.06,68.87,68.93,58400.0,26.7134,26.7289,26.6554,26.6786,58400.0
2008-04-25 11:50:00,68.92,68.99,68.88,68.96,33500.0,26.6747,26.7018,26.6592,26.6902,33500.0
2008-04-25 12:00:00,68.98,69.05,68.94,68.98,40600.0,26.6979,26.725,26.6825,26.6979,40600.0
2008-04-25 12:10:00,68.99,69.0,68.93,68.94,19000.0,26.7018,26.7057,26.6786,26.6825,19000.0
2008-04-25 12:20:00,68.94,68.97,68.87,68.94,192800.0,26.6825,26.6941,26.6554,26.6825,192800.0
2008-04-25 12:30:00,68.95,69.0,68.94,69.0,46900.0,26.6863,26.7057,26.6825,26.7057,46900.0
2008-04-25 12:40:00,69.0,69.22,69.0,69.15,38100.0,26.7057,26.7908,26.7057,26.7637,38100.0
2008-04-25 12:50:00,69.14,69.14,68.97,69.07,47600.0,26.7599,26.7599,26.6941,26.7328,47600.0
2008-04-25 13:00:00,69.04,69.16,69.02,69.1,61800.0,26.7212,26.7676,26.7134,26.7444,61800.0
2008-04-25 13:10:00,69.11,69.2,69.02,69.03,45900.0,26.7483,26.7831,26.7134,26.7173,45900.0
2008-04-25 13:20:00,69.03,69.07,69.0,69.0,20800.0,26.7173,26.7328,26.7057,26.7057,20800.0
2008-04-25 13:30:00,68.99,69.02,68.93,69.01,28800.0,26.7018,26.7134,26.6786,26.7096,28800.0
2008-04-25 13:40:00,69.01,69.05,68.91,68.99,39500.0,26.7096,26.725,26.6709,26.7018,39500.0
2008-04-25 13:50:00,69.0,69.13,68.94,69.13,62500.0,26.7057,26.756,26.6825,26.756,62500.0
2008-04-25 14:00:00,69.11,69.11,69.0,69.03,27900.0,26.7483,26.7483,26.7057,26.7173,27900.0
2008-04-25 14:10:00,69.02,69.02,68.94,68.96,25200.0,26.7134,26.7134,26.6825,26.6902,25200.0
2008-04-25 14:20:00,68.94,69.04,68.9,68.96,37100.0,26.6825,26.7212,26.667,26.6902,37100.0
2008-04-25 14:30:00,68.96,69.04,68.94,68.99,26500.0,26.6902,26.7212,26.6825,26.7018,26500.0
2008-04-25 14:40:00,69.0,69.0,68.89,68.91,26800.0,26.7057,26.7057,26.6631,26.6709,26800.0
2008-04-25 14:50:00,68.9,69.03,68.9,69.01,41700.0,26.667,26.7173,26.667,26.7096,41700.0
2008-04-25 15:00:00,69.0,69.13,68.98,69.09,49700.0,26.7057,26.756,26.6979,26.7405,49700.0
2008-04-25 15:10:00,69.08,69.13,69.05,69.1,40200.0,26.7366,26.756,26.725,26.7444,40200.0
2008-04-25 15:20:00,69.1,69.13,69.05,69.08,85000.0,26.7444,26.756,26.725,26.7366,85000.0
2008-04-25 15:30:00,69.08,69.14,69.08,69.1,87000.0,26.7366,26.7599,26.7366,26.7444,87000.0
2008-04-25 15:40:00,69.11,69.12,69.02,69.1,103200.0,26.7483,26.7521,26.7134,26.7444,103200.0
2008-04-25 15:50:00,69.1,69.18,69.06,69.16,194300.0,26.7444,26.7754,26.7289,26.7676,194300.0
2008-04-28 09:30:00,69.39,69.48,69.33,69.4,121600.0,26.8566,26.8915,26.8334,26.8605,121600.0
2008-04-28 09:40:00,69.38,69.47,69.34,69.47,88600.0,26.8528,26.8876,26.8373,26.8876,88600.0
2008-04-28 09:50:00,69.46,69.62,69.46,69.5,130300.0,26.8837,26.9456,26.8837,26.8992,130300.0
2008-04-28 10:00:00,69.5,69.53,69.39,69.53,92100.0,26.8992,26.9108,26.8566,26.9108,92100.0
2008-04-28 10:10:00,69.53,69.56,69.4,69.44,125500.0,26.9108,26.9224,26.8605,26.876,125500.0
2008-04-28 10:20:00,69.43,69.58,69.41,69.53,108200.0,26.8721,26.9302,26.8644,26.9108,108200.0
2008-04-28 10:30:00,69.54,69.59,69.5,69.51,59000.0,26.9147,26.934,26.8992,26.9031,59000.0
2008-04-28 10:40:00,69.5,69.55,69.42,69.52,53700.0,26.8992,26.9186,26.8682,26.9069,53700.0
2008-04-28 10:50:00,69.51,69.57,69.46,69.5,50900.0,26.9031,26.9263,26.8837,26.8992,50900.0
2008-04-28 11:00:00,69.52,69.64,69.46,69.47,72700.0,26.9069,26.9534,26.8837,26.8876,72700.0
2008-04-28 11:10:00,69.47,69.49,69.23,69.25,51800.0,26.8876,26.8953,26.7947,26.8024,51800.0
2008-04-28 11:20:00,69.24,69.45,69.19,69.44,56300.0,26.7986,26.8799,26.7792,26.876,56300.0
2008-04-28 11:30:00,69.45,69.46,69.22,69.26,58900.0,26.8799,26.8837,26.7908,26.8063,58900.0
2008-04-28 11:40:00,69.26,69.26,69.19,69.24,26800.0,26.8063,26.8063,26.7792,26.7986,26800.0
2008-04-28 11:50:00,69.24,69.28,69.03,69.03,41300.0,26.7986,26.8141,26.7173,26.7173,41300.0
2008-04-28 12:00:00,69.02,69.19,68.99,69.14,46200.0,26.7134,26.7792,26.7018,26.7599,46200.0
2008-04-28 12:10:00,69.12,69.14,69.02,69.06,39800.0,26.7521,26.7599,26.7134,26.7289,39800.0
2008-04-28 12:20:00,69.04,69.1,69.01,69.09,27400.0,26.7212,26.7444,26.7096,26.7405,27400.0
2008-04-28 12:30:00,69.1,69.12,68.95,68.95,75600.0,26.7444,26.7521,26.6863,26.6863,75600.0
2008-04-28 12:40:00,68.95,69.11,68.9,69.05,34300.0,26.6863,26.7483,26.667,26.725,34300.0
2008-04-28 12:50:00,69.05,69.05,68.85,68.9,28600.0,26.725,26.725,26.6476,26.667,28600.0
2008-04-28 13:00:00,68.9,69.01,68.89,69.0,51700.0,26.667,26.7096,26.6631,26.7057,51700.0
2008-04-28 13:10:00,69.0,69.07,68.97,69.04,38100.0,26.7057,26.7328,26.6941,26.7212,38100.0
2008-04-28 13:20:00,69.05,69.05,68.88,68.93,37700.0,26.725,26.725,26.6592,26.6786,37700.0
2008-04-28 13:30:00,68.93,69.04,68.93,68.99,32400.0,26.6786,26.7212,26.6786,26.7018,32400.0
2008-04-28 13:40:00,68.98,69.02,68.94,68.97,21700.0,26.6979,26.7134,26.6825,26.6941,21700.0
2008-04-28 13:50:00,68.97,68.98,68.9,68.93,25400.0,26.6941,26.6979,26.667,26.6786,25400.0
2008-04-28 14:00:00,68.94,68.94,68.82,68.85,41000.0,26.6825,26.6825,26.636,26.6476,41000.0
2008-04-28 14:10:00,68.84,68.92,68.82,68.85,41000.0,26.6438,26.6747,26.636,26.6476,41000.0
2008-04-28 14:20:00,68.85,68.88,68.75,68.78,45700.0,26.6476,26.6592,26.6089,26.6205,45700.0
2008-04-28 14:30:00,68.78,68.84,68.73,68.78,52500.0,26.6205,26.6438,26.6012,26.6205,52500.0
2008-04-28 14:40:00,68.79,68.85,68.68,68.7,55900.0,26.6244,26.6476,26.5818,26.5896,55900.0
2008-04-28 14:50:00,68.69,68.8,68.69,68.76,41800.0,26.5857,26.6283,26.5857,26.6128,41800.0
2008-04-28 15:00:00,68.77,68.86,68.76,68.82,63100.0,26.6167,26.6515,26.6128,26.636,63100.0
2008-04-28 15:10:00,68.84,68.95,68.81,68.91,66300.0,26.6438,26.6863,26.6321,26.6709,66300.0
2008-04-28 15:20:00,68.91,68.96,68.86,68.87,115800.0,26.6709,26.6902,26.6515,26.6554,115800.0
2008-04-28 15:30:00,68.86,68.87,68.71,68.8,97100.0,26.6515,26.6554,26.5934,26.6283,97100.0
2008-04-28 15:40:00,68.79,68.84,68.68,68.84,105600.0,26.6244,26.6438,26.5818,26.6438,105600.0
2008-04-28 15:50:00,68.84,69.05,68.8,69.0,371000.0,26.6438,26.725,26.6283,26.7057,371000.0
2008-04-29 09:30:00,71.95,71.99,71.75,71.84,822500.0,27.8474,27.8629,27.77,27.8049,822500.0
2008-04-29 09:40:00,71.85,71.94,71.81,71.87,442300.0,27.8087,27.8436,27.7933,27.8165,442300.0
2008-04-29 09:50:00,71.86,72.14,71.82,72.11,693200.0,27.8126,27.921,27.7971,27.9094,693200.0
2008-04-29 10:00:00,72.1,72.23,72.1,72.19,343000.0,27.9055,27.9558,27.9055,27.9403,343000.0
2008-04-29 10:10:00,72.18,72.19,72.0,72.07,339300.0,27.9365,27.9403,27.8668,27.8939,339300.0
2008-04-29 10:20:00,72.06,72.08,71.91,71.95,284300.0,27.89,27.8978,27.832,27.8474,284300.0
2008-04-29 10:30:00,71.93,72.05,71.9,71.91,214200.0,27.8397,27.8862,27.8281,27.832,214200.0
2008-04-29 10:40:00,71.92,71.93,71.82,71.88,332700.0,27.8358,27.8397,27.7971,27.8204,332700.0
2008-04-29 10:50:00,71.88,71.88,71.69,71.72,432100.0,27.8204,27.8204,27.7468,27.7584,432100.0
2008-04-29 11:00:00,71.72,72.18,71.66,72.18,282500.0,27.7584,27.9365,27.7352,27.9365,282500.0
2008-04-29 11:10:00,72.16,72.28,71.81,72.27,399700.0,27.9287,27.9752,27.7933,27.9713,399700.0
2008-04-29 11:20:00,72.27,72.55,72.25,72.48,480600.0,27.9713,28.0797,27.9636,28.0526,480600.0
2008-04-29 11:30:00,72.5,72.61,72.42,72.42,180100.0,28.0603,28.1029,28.0294,28.0294,180100.0
2008-04-29 11:40:00,72.43,72.57,72.32,72.55,156400.0,28.0332,28.0874,27.9907,28.0797,156400.0
2008-04-29 11:50:00,72.54,72.56,72.35,72.39,110800.0,28.0758,28.0835,28.0023,28.0177,110800.0
2008-04-29 12:00:00,72.4,72.44,72.32,72.34,180300.0,28.0216,28.0371,27.9907,27.9984,180300.0
2008-04-29 12:10:00,72.34,72.42,72.24,72.26,161100.0,27.9984,28.0294,27.9597,27.9674,161100.0
2008-04-29 12:20:00,72.24,72.38,72.2,72.26,115700.0,27.9597,28.0139,27.9442,27.9674,115700.0
2008-04-29 12:30:00,72.27,72.36,72.22,72.35,182800.0,27.9713,28.0061,27.9519,28.0023,182800.0
2008-04-29 12:40:00,72.35,72.37,72.26,72.34,67800.0,28.0023,28.01,27.9674,27.9984,67800.0
2008-04-29 12:50:00,72.34,72.4,72.31,72.35,44800.0,27.9984,28.0216,27.9868,28.0023,44800.0
2008-04-29 13:00:00,72.34,72.35,72.2,72.21,69500.0,27.9984,28.0023,27.9442,27.9481,69500.0
2008-04-29 13:10:00,72.22,72.41,72.21,72.39,90800.0,27.9519,28.0255,27.9481,28.0177,90800.0
2008-04-29 13:20:00,72.39,72.42,72.21,72.28,97400.0,28.0177,28.0294,27.9481,27.9752,97400.0
2008-04-29 13:30:00,72.27,72.47,72.27,72.44,70000.0,27.9713,28.0487,27.9713,28.0371,70000.0
2008-04-29 13:40:00,72.45,72.45,72.35,72.4,93500.0,28.041,28.041,28.0023,28.0216,93500.0
2008-04-29 13:50:00,72.42,72.47,72.41,72.44,49500.0,28.0294,28.0487,28.0255,28.0371,49500.0
2008-04-29 14:00:00,72.44,72.46,72.4,72.44,65500.0,28.0371,28.0448,28.0216,28.0371,65500.0
2008-04-29 14:10:00,72.44,72.5,72.35,72.44,109500.0,28.0371,28.0603,28.0023,28.0371,109500.0
2008-04-29 14:20:00,72.44,72.56,72.35,72.37,150800.0,28.0371,28.0835,28.0023,28.01,150800.0
2008-04-29 14:30:00,72.35,72.41,72.31,72.31,120300.0,28.0023,28.0255,27.9868,27.9868,120300.0
2008-04-29 14:40:00,72.31,72.42,72.28,72.3,114700.0,27.9868,28.0294,27.9752,27.9829,114700.0
2008-04-29 14:50:00,72.3,72.37,72.26,72.28,254200.0,27.9829,28.01,27.9674,27.9752,254200.0
2008-04-29 15:00:00,72.27,72.37,72.26,72.32,126300.0,27.9713,28.01,27.9674,27.9907,126300.0
2008-04-29 15:10:00,72.32,72.32,72.2,72.22,189400.0,27.9907,27.9907,27.9442,27.9519,189400.0
2008-04-29 15:20:00,72.22,72.25,72.13,72.19,164300.0,27.9519,27.9636,27.9171,27.9403,164300.0
2008-04-29 15:30:00,72.18,72.35,72.14,72.28,199200.0,27.9365,28.0023,27.921,27.9752,199200.0
2008-04-29 15:40:00,72.27,72.29,72.2,72.24,303700.0,27.9713,27.979,27.9442,27.9597,303700.0
2008-04-29 15:50:00,72.24,72.28,72.18,72.18,609700.0,27.9597,27.9752,27.9365,27.9365,609700.0
2008-04-30 09:30:00,72.7,72.77,72.62,72.76,277600.0,28.1377,28.1648,28.1068,28.161,277600.0
2008-04-30 09:40:00,72.76,73.0,72.74,72.99,212300.0,28.161,28.2538,28.1532,28.25,212300.0
2008-04-30 09:50:00,72.98,73.05,72.73,72.84,201400.0,28.2461,28.2732,28.1493,28.1919,201400.0
2008-04-30 10:00:00,72.83,73.14,72.83,73.11,180300.0,28.188,28.308,28.188,28.2964,180300.0
2008-04-30 10:10:00,73.12,73.21,73.09,73.21,158500.0,28.3003,28.3351,28.2887,28.3351,158500.0
2008-04-30 10:20:00,73.21,73.31,73.17,73.29,133200.0,28.3351,28.3738,28.3196,28.3661,133200.0
2008-04-30 10:30:00,73.29,73.35,72.8,72.83,297100.0,28.3661,28.3893,28.1764,28.188,297100.0
2008-04-30 10:40:00,72.83,73.09,72.57,72.99,370700.0,28.188,28.2887,28.0874,28.25,370700.0
2008-04-30 10:50:00,72.99,73.03,72.83,72.83,171600.0,28.25,28.2655,28.188,28.188,171600.0
2008-04-30 11:00:00,72.85,73.0,72.79,72.98,182300.0,28.1958,28.2538,28.1726,28.2461,182300.0
2008-04-30 11:10:00,72.98,73.03,72.88,73.03,172400.0,28.2461,28.2655,28.2074,28.2655,172400.0
2008-04-30 11:20:00,73.03,73.05,72.67,72.79,162700.0,28.2655,28.2732,28.1261,28.1726,162700.0
2008-04-30 11:30:00,72.78,72.79,72.52,72.54,118100.0,28.1687,28.1726,28.0681,28.0758,118100.0
2008-04-30 11:40:00,72.54,72.59,72.48,72.56,113500.0,28.0758,28.0952,28.0526,28.0835,113500.0
2008-04-30 11:50:00,72.54,73.05,72.49,72.61,109200.0,28.0758,28.2732,28.0564,28.1029,109200.0
2008-04-30 12:00:00,72.61,72.82,72.6,72.8,109400.0,28.1029,28.1842,28.099,28.1764,109400.0
2008-04-30 12:10:00,72.78,72.79,72.62,72.65,57900.0,28.1687,28.1726,28.1068,28.1184,57900.0
2008-04-30 12:20:00,72.65,72.69,72.58,72.65,79300.0,28.1184,28.1339,28.0913,28.1184,79300.0
2008-04-30 12:30:00,72.65,72.79,72.6,72.65,107300.0,28.1184,28.1726,28.099,28.1184,107300.0
2008-04-30 12:40:00,72.65,72.75,72.58,72.73,112700.0,28.1184,28.1571,28.0913,28.1493,112700.0
2008-04-30 12:50:00,72.74,72.81,72.63,72.65,77900.0,28.1532,28.1803,28.1106,28.1184,77900.0
2008-04-30 13:00:00,72.63,72.73,72.63,72.72,52100.0,28.1106,28.1493,28.1106,28.1455,52100.0
2008-04-30 13:10:00,72.73,72.88,72.72,72.86,79000.0,28.1493,28.2074,28.1455,28.1997,79000.0
2008-04-30 13:20:00,72.86,72.89,72.86,72.88,74400.0,28.1997,28.2113,28.1997,28.2074,74400.0
2008-04-30 13:30:00,72.88,72.99,72.88,72.98,112700.0,28.2074,28.25,28.2074,28.2461,112700.0
2008-04-30 13:40:00,72.98,73.0,72.93,72.95,81600.0,28.2461,28.2538,28.2267,28.2345,81600.0
2008-04-30 13:50:00,72.94,72.94,72.87,72.89,104800.0,28.2306,28.2306,28.2035,28.2113,104800.0
2008-04-30 14:00:00,72.9,72.93,72.7,72.91,133400.0,28.2151,28.2267,28.1377,28.219,133400.0
2008-04-30 14:10:00,72.92,73.12,72.73,73.03,154200.0,28.2229,28.3003,28.1493,28.2655,154200.0
2008-04-30 14:20:00,73.02,73.09,72.84,72.94,172300.0,28.2616,28.2887,28.1919,28.2306,172300.0
2008-04-30 14:30:00,72.95,73.12,72.91,73.07,117400.0,28.2345,28.3003,28.219,28.2809,117400.0
2008-04-30 14:40:00,73.08,73.35,73.06,73.16,167500.0,28.2848,28.3893,28.2771,28.3158,167500.0
2008-04-30 14:50:00,73.17,73.26,73.06,73.07,99600.0,28.3196,28.3545,28.2771,28.2809,99600.0
2008-04-30 15:00:00,73.05,73.08,72.89,73.06,92800.0,28.2732,28.2848,28.2113,28.2771,92800.0
2008-04-30 15:10:00,73.07,73.15,72.85,72.91,188400.0,28.2809,28.3119,28.1958,28.219,188400.0
2008-04-30 15:20:00,72.9,73.04,72.83,72.85,347900.0,28.2151,28.2693,28.188,28.1958,347900.0
2008-04-30 15:30:00,72.85,73.04,72.84,72.96,225900.0,28.1958,28.2693,28.1919,28.2384,225900.0
2008-04-30 15:40:00,72.97,73.02,72.89,72.97,226300.0,28.2422,28.2616,28.2113,28.2422,226300.0
2008-04-30 15:50:00,72.96,73.0,72.64,72.72,460400.0,28.2384,28.2538,28.1145,28.1455,460400.0
2008-05-01 09:30:00,72.51,72.59,72.32,72.51,585000.0,28.0642,28.0952,27.9907,28.0642,585000.0
2008-05-01 09:40:00,72.53,72.71,72.52,72.62,283800.0,28.0719,28.1416,28.0681,28.1068,283800.0
2008-05-01 09:50:00,72.62,72.62,72.36,72.48,254000.0,28.1068,28.1068,28.0061,28.0526,254000.0
2008-05-01 10:00:00,72.5,72.73,72.47,72.55,238900.0,28.0603,28.1493,28.0487,28.0797,238900.0
2008-05-01 10:10:00,72.55,72.67,72.47,72.49,164600.0,28.0797,28.1261,28.0487,28.0564,164600.0
2008-05-01 10:20:00,72.47,72.55,72.37,72.51,157600.0,28.0487,28.0797,28.01,28.0642,157600.0
2008-05-01 10:30:00,72.51,72.51,72.02,72.04,253300.0,28.0642,28.0642,27.8745,27.8823,253300.0
2008-05-01 10:40:00,72.04,72.11,71.83,71.87,172600.0,27.8823,27.9094,27.801,27.8165,172600.0
2008-05-01 10:50:00,71.87,71.98,71.72,71.73,259700.0,27.8165,27.8591,27.7584,27.7623,259700.0
2008-05-01 11:00:00,71.73,71.88,71.66,71.78,126200.0,27.7623,27.8204,27.7352,27.7817,126200.0
2008-05-01 11:10:00,71.77,71.87,71.65,71.72,131700.0,27.7778,27.8165,27.7313,27.7584,131700.0
2008-05-01 11:20:00,71.71,71.78,71.57,71.68,174600.0,27.7546,27.7817,27.7004,27.7429,174600.0
2008-05-01 11:30:00,71.65,71.65,71.23,71.31,215200.0,27.7313,27.7313,27.5688,27.5997,215200.0
2008-05-01 11:40:00,71.3,71.31,71.22,71.22,116600.0,27.5959,27.5997,27.5649,27.5649,116600.0
2008-05-01 11:50:00,71.22,71.27,71.12,71.14,124900.0,27.5649,27.5843,27.5262,27.5339,124900.0
2008-05-01 12:00:00,71.34,71.34,71.1,71.14,101400.0,27.6114,27.6114,27.5185,27.5339,101400.0
2008-05-01 12:10:00,71.14,71.29,71.13,71.26,122800.0,27.5339,27.592,27.5301,27.5804,122800.0
2008-05-01 12:20:00,71.25,71.26,71.12,71.12,92200.0,27.5765,27.5804,27.5262,27.5262,92200.0
2008-05-01 12:30:00,71.12,71.33,71.06,71.33,103600.0,27.5262,27.6075,27.503,27.6075,103600.0
2008-05-01 12:40:00,71.34,71.35,71.16,71.3,86900.0,27.6114,27.6152,27.5417,27.5959,86900.0
2008-05-01 12:50:00,71.3,71.69,71.3,71.49,115900.0,27.5959,27.7468,27.5959,27.6694,115900.0
2008-05-01 13:00:00,71.48,71.66,71.39,71.65,125400.0,27.6655,27.7352,27.6307,27.7313,125400.0
2008-05-01 13:10:00,71.65,71.72,71.55,71.65,97200.0,27.7313,27.7584,27.6926,27.7313,97200.0
2008-05-01 13:20:00,71.66,71.78,71.6,71.78,90400.0,27.7352,27.7817,27.712,27.7817,90400.0
2008-05-01 13:30:00,71.77,71.91,71.75,71.85,58400.0,27.7778,27.832,27.77,27.8087,58400.0
2008-05-01 13:40:00,71.85,71.87,71.62,71.66,71000.0,27.8087,27.8165,27.7197,27.7352,71000.0
2008-05-01 13:50:00,71.65,71.65,71.48,71.49,65900.0,27.7313,27.7313,27.6655,27.6694,65900.0
2008-05-01 14:00:00,71.49,71.68,71.47,71.68,60600.0,27.6694,27.7429,27.6617,27.7429,60600.0
2008-05-01 14:10:00,71.69,71.72,71.6,71.64,74300.0,27.7468,27.7584,27.712,27.7275,74300.0
2008-05-01 14:20:00,71.63,71.92,71.63,71.9,82400.0,27.7236,27.8358,27.7236,27.8281,82400.0
2008-05-01 14:30:00,71.9,71.96,71.84,71.9,75700.0,27.8281,27.8513,27.8049,27.8281,75700.0
2008-05-01 14:40:00,71.88,72.11,71.88,72.1,83600.0,27.8204,27.9094,27.8204,27.9055,83600.0
2008-05-01 14:50:00,72.09,72.15,71.86,71.87,82900.0,27.9016,27.9249,27.8126,27.8165,82900.0
2008-05-01 15:00:00,71.89,72.06,71.86,72.01,70400.0,27.8242,27.89,27.8126,27.8707,70400.0
2008-05-01 15:10:00,72.01,72.06,71.93,72.03,93100.0,27.8707,27.89,27.8397,27.8784,93100.0
2008-05-01 15:20:00,72.02,72.09,71.87,71.92,97400.0,27.8745,27.9016,27.8165,27.8358,97400.0
2008-05-01 15:30:00,71.92,71.92,71.79,71.84,136200.0,27.8358,27.8358,27.7855,27.8049,136200.0
2008-05-01 15:40:00,71.84,71.94,71.81,71.9,133900.0,27.8049,27.8436,27.7933,27.8281,133900.0
2008-05-01 15:50:00,71.9,71.95,71.85,71.93,173300.0,27.8281,27.8474,27.8087,27.8397,173300.0
2008-05-02 09:30:00,72.26,72.33,72.2,72.27,150600.0,27.9674,27.9945,27.9442,27.9713,150600.0
2008-05-02 09:40:00,72.27,72.43,72.24,72.42,150400.0,27.9713,28.0332,27.9597,28.0294,150400.0
2008-05-02 09:50:00,72.41,72.43,72.32,72.37,77600.0,28.0255,28.0332,27.9907,28.01,77600.0
2008-05-02 10:00:00,72.39,72.51,72.33,72.46,134600.0,28.0177,28.0642,27.9945,28.0448,134600.0
2008-05-02 10:10:00,72.47,72.47,72.25,72.26,251000.0,28.0487,28.0487,27.9636,27.9674,251000.0
2008-05-02 10:20:00,72.27,72.28,72.02,72.08,119500.0,27.9713,27.9752,27.8745,27.8978,119500.0
2008-05-02 10:30:00,72.08,72.2,72.06,72.1,242100.0,27.8978,27.9442,27.89,27.9055,242100.0
2008-05-02 10:40:00,72.11,72.13,72.03,72.05,90300.0,27.9094,27.9171,27.8784,27.8862,90300.0
2008-05-02 10:50:00,72.05,72.05,71.88,71.98,90300.0,27.8862,27.8862,27.8204,27.8591,90300.0
2008-05-02 11:00:00,71.98,72.28,71.98,72.16,99100.0,27.8591,27.9752,27.8591,27.9287,99100.0
2008-05-02 11:10:00,72.16,72.39,72.16,72.39,93900.0,27.9287,28.0177,27.9287,28.0177,93900.0
2008-05-02 11:20:00,72.39,72.5,72.21,72.29,156700.0,28.0177,28.0603,27.9481,27.979,156700.0
2008-05-02 11:30:00,72.29,72.39,72.23,72.37,156100.0,27.979,28.0177,27.9558,28.01,156100.0
2008-05-02 11:40:00,72.37,72.6,72.36,72.58,95200.0,28.01,28.099,28.0061,28.0913,95200.0
2008-05-02 11:50:00,72.58,72.77,72.55,72.7,99000.0,28.0913,28.1648,28.0797,28.1377,99000.0
2008-05-02 12:00:00,72.7,72.7,72.39,72.44,76200.0,28.1377,28.1377,28.0177,28.0371,76200.0
2008-05-02 12:10:00,72.46,72.46,72.17,72.34,181700.0,28.0448,28.0448,27.9326,27.9984,181700.0
2008-05-02 12:20:00,72.34,72.36,72.2,72.22,64500.0,27.9984,28.0061,27.9442,27.9519,64500.0
2008-05-02 12:30:00,72.21,72.22,72.12,72.12,81200.0,27.9481,27.9519,27.9132,27.9132,81200.0
2008-05-02 12:40:00,72.13,72.21,72.09,72.18,53500.0,27.9171,27.9481,27.9016,27.9365,53500.0
2008-05-02 12:50:00,72.18,72.26,72.13,72.13,45800.0,27.9365,27.9674,27.9171,27.9171,45800.0
2008-05-02 13:00:00,72.14,72.4,71.92,71.96,125200.0,27.921,28.0216,27.8358,27.8513,125200.0
2008-05-02 13:10:00,71.95,71.96,71.88,71.89,108600.0,27.8474,27.8513,27.8204,27.8242,108600.0
2008-05-02 13:20:00,71.88,71.98,71.82,71.89,145700.0,27.8204,27.8591,27.7971,27.8242,145700.0
2008-05-02 13:30:00,71.89,71.92,71.86,71.87,45200.0,27.8242,27.8358,27.8126,27.8165,45200.0
2008-05-02 13:40:00,71.86,71.99,71.81,71.9,116500.0,27.8126,27.8629,27.7933,27.8281,116500.0
2008-05-02 13:50:00,71.91,72.02,71.86,71.87,72700.0,27.832,27.8745,27.8126,27.8165,72700.0
2008-05-02 14:00:00,71.88,72.0,71.7,71.8,163000.0,27.8204,27.8668,27.7507,27.7894,163000.0
2008-05-02 14:10:00,71.8,71.95,71.77,71.77,237100.0,27.7894,27.8474,27.7778,27.7778,237100.0
2008-05-02 14:20:00,71.77,72.14,71.73,72.03,191800.0,27.7778,27.921,27.7623,27.8784,191800.0
2008-05-02 14:30:00,72.02,72.26,71.97,72.17,149500.0,27.8745,27.9674,27.8552,27.9326,149500.0
2008-05-02 14:40:00,72.16,72.18,72.04,72.12,34000.0,27.9287,27.9365,27.8823,27.9132,34000.0
2008-05-02 14:50:00,72.14,72.18,72.04,72.09,44500.0,27.921,27.9365,27.8823,27.9016,44500.0
2008-05-02 15:00:00,72.1,72.14,72.04,72.09,46600.0,27.9055,27.921,27.8823,27.9016,46600.0
2008-05-02 15:10:00,72.09,72.19,72.08,72.15,44200.0,27.9016,27.9403,27.8978,27.9249,44200.0
2008-05-02 15:20:00,72.14,72.2,72.09,72.14,46200.0,27.921,27.9442,27.9016,27.921,46200.0
2008-05-02 15:30:00,72.13,72.2,72.05,72.16,70800.0,27.9171,27.9442,27.8862,27.9287,70800.0
2008-05-02 15:40:00,72.17,72.23,72.1,72.17,75100.0,27.9326,27.9558,27.9055,27.9326,75100.0
2008-05-02 15:50:00,72.17,72.35,72.11,72.26,124700.0,27.9326,28.0023,27.9094,27.9674,124700.0
2008-05-05 09:30:00,72.43,72.5,71.85,72.42,108200.0,28.0332,28.0603,27.8087,28.0294,108200.0
2008-05-05 09:40:00,72.42,72.63,72.35,72.48,88300.0,28.0294,28.1106,28.0023,28.0526,88300.0
2008-05-05 09:50:00,72.46,72.79,72.46,72.7,95300.0,28.0448,28.1726,28.0448,28.1377,95300.0
2008-05-05 10:00:00,72.7,72.73,72.58,72.6,70000.0,28.1377,28.1493,28.0913,28.099,70000.0
2008-05-05 10:10:00,72.59,72.77,72.56,72.62,58800.0,28.0952,28.1648,28.0835,28.1068,58800.0
2008-05-05 10:20:00,72.63,72.67,72.5,72.5,74800.0,28.1106,28.1261,28.0603,28.0603,74800.0
2008-05-05 10:30:00,72.48,72.76,72.45,72.58,52600.0,28.0526,28.161,28.041,28.0913,52600.0
2008-05-05 10:40:00,72.57,72.62,72.54,72.57,49300.0,28.0874,28.1068,28.0758,28.0874,49300.0
2008-05-05 10:50:00,72.58,72.61,72.44,72.48,44400.0,28.0913,28.1029,28.0371,28.0526,44400.0
2008-05-05 11:00:00,72.46,72.6,72.42,72.45,54700.0,28.0448,28.099,28.0294,28.041,54700.0
2008-05-05 11:10:00,72.47,72.52,72.38,72.45,49000.0,28.0487,28.0681,28.0139,28.041,49000.0
2008-05-05 11:20:00,72.45,72.5,72.4,72.42,22600.0,28.041,28.0603,28.0216,28.0294,22600.0
2008-05-05 11:30:00,72.43,72.58,72.37,72.44,57000.0,28.0332,28.0913,28.01,28.0371,57000.0
2008-05-05 11:40:00,72.44,72.56,72.44,72.55,41000.0,28.0371,28.0835,28.0371,28.0797,41000.0
2008-05-05 11:50:00,72.55,72.61,72.51,72.6,61900.0,28.0797,28.1029,28.0642,28.099,61900.0
2008-05-05 12:00:00,72.61,72.68,72.56,72.59,28500.0,28.1029,28.13,28.0835,28.0952,28500.0
2008-05-05 12:10:00,72.57,72.63,72.55,72.63,20700.0,28.0874,28.1106,28.0797,28.1106,20700.0
2008-05-05 12:20:00,72.63,72.68,72.5,72.58,31200.0,28.1106,28.13,28.0603,28.0913,31200.0
2008-05-05 12:30:00,72.6,72.69,72.54,72.65,25300.0,28.099,28.1339,28.0758,28.1184,25300.0
2008-05-05 12:40:00,72.67,72.7,72.57,72.61,23300.0,28.1261,28.1377,28.0874,28.1029,23300.0
2008-05-05 12:50:00,72.62,72.65,72.56,72.61,20800.0,28.1068,28.1184,28.0835,28.1029,20800.0
2008-05-05 13:00:00,72.61,72.67,72.56,72.62,31900.0,28.1029,28.1261,28.0835,28.1068,31900.0
2008-05-05 13:10:00,72.64,72.68,72.6,72.65,29800.0,28.1145,28.13,28.099,28.1184,29800.0
2008-05-05 13:20:00,72.63,72.69,72.53,72.58,37400.0,28.1106,28.1339,28.0719,28.0913,37400.0
2008-05-05 13:30:00,72.57,72.7,72.57,72.62,27900.0,28.0874,28.1377,28.0874,28.1068,27900.0
2008-05-05 13:40:00,72.63,72.65,72.51,72.51,25900.0,28.1106,28.1184,28.0642,28.0642,25900.0
2008-05-05 13:50:00,72.51,72.61,72.5,72.52,28900.0,28.0642,28.1029,28.0603,28.0681,28900.0
2008-05-05 14:00:00,72.53,72.54,72.43,72.47,36600.0,28.0719,28.0758,28.0332,28.0487,36600.0
2008-05-05 14:10:00,72.47,72.53,72.38,72.53,38900.0,28.0487,28.0719,28.0139,28.0719,38900.0
2008-05-05 14:20:00,72.56,72.6,72.45,72.58,34400.0,28.0835,28.099,28.041,28.0913,34400.0
2008-05-05 14:30:00,72.58,72.67,72.55,72.61,58600.0,28.0913,28.1261,28.0797,28.1029,58600.0
2008-05-05 14:40:00,72.6,72.7,72.6,72.69,28300.0,28.099,28.1377,28.099,28.1339,28300.0
2008-05-05 14:50:00,72.7,72.71,72.51,72.56,56100.0,28.1377,28.1416,28.0642,28.0835,56100.0
2008-05-05 15:00:00,72.56,72.64,72.53,72.6,34000.0,28.0835,28.1145,28.0719,28.099,34000.0
2008-05-05 15:10:00,72.59,72.7,72.57,72.65,57800.0,28.0952,28.1377,28.0874,28.1184,57800.0
2008-05-05 15:20:00,72.65,72.69,72.55,72.56,52400.0,28.1184,28.1339,28.0797,28.0835,52400.0
2008-05-05 15:30:00,72.56,72.59,72.44,72.45,87800.0,28.0835,28.0952,28.0371,28.041,87800.0
2008-05-05 15:40:00,72.46,72.47,72.37,72.37,99500.0,28.0448,28.0487,28.01,28.01,99500.0
2008-05-05 15:50:00,72.38,72.49,72.32,72.45,202400.0,28.0139,28.0564,27.9907,28.041,202400.0
2008-05-06 09:30:00,71.64,72.03,71.64,71.96,299700.0,27.7275,27.8784,27.7275,27.8513,299700.0
2008-05-06 09:40:00,71.97,72.2,71.96,72.08,193400.0,27.8552,27.9442,27.8513,27.8978,193400.0
2008-05-06 09:50:00,72.08,72.15,72.0,72.06,111500.0,27.8978,27.9249,27.8668,27.89,111500.0
2008-05-06 10:00:00,72.06,72.35,72.04,72.35,147700.0,27.89,28.0023,27.8823,28.0023,147700.0
2008-05-06 10:10:00,72.35,72.43,72.14,72.31,104400.0,28.0023,28.0332,27.921,27.9868,104400.0
2008-05-06 10:20:00,72.31,72.34,72.21,72.23,107700.0,27.9868,27.9984,27.9481,27.9558,107700.0
2008-05-06 10:30:00,72.24,72.39,72.18,72.36,125600.0,27.9597,28.0177,27.9365,28.0061,125600.0
2008-05-06 10:40:00,72.36,72.43,72.33,72.41,49700.0,28.0061,28.0332,27.9945,28.0255,49700.0
2008-05-06 10:50:00,72.41,72.54,72.35,72.52,61100.0,28.0255,28.0758,28.0023,28.0681,61100.0
2008-05-06 11:00:00,72.52,72.57,72.41,72.43,111200.0,28.0681,28.0874,28.0255,28.0332,111200.0
2008-05-06 11:10:00,72.43,72.44,72.29,72.39,89000.0,28.0332,28.0371,27.979,28.0177,89000.0
2008-05-06 11:20:00,72.4,72.5,72.4,72.46,56100.0,28.0216,28.0603,28.0216,28.0448,56100.0
2008-05-06 11:30:00,72.45,72.47,72.28,72.3,93900.0,28.041,28.0487,27.9752,27.9829,93900.0
2008-05-06 11:40:00,72.31,72.35,72.25,72.33,39400.0,27.9868,28.0023,27.9636,27.9945,39400.0
2008-05-06 11:50:00,72.34,72.42,72.33,72.42,52800.0,27.9984,28.0294,27.9945,28.0294,52800.0
2008-05-06 12:00:00,72.41,72.51,72.38,72.47,51700.0,28.0255,28.0642,28.0139,28.0487,51700.0
2008-05-06 12:10:00,72.48,72.65,72.44,72.56,91100.0,28.0526,28.1184,28.0371,28.0835,91100.0
2008-05-06 12:20:00,72.56,72.64,72.56,72.62,68000.0,28.0835,28.1145,28.0835,28.1068,68000.0
2008-05-06 12:30:00,72.6,72.64,72.55,72.57,44600.0,28.099,28.1145,28.0797,28.0874,44600.0
2008-05-06 12:40:00,72.58,72.62,72.55,72.57,35700.0,28.0913,28.1068,28.0797,28.0874,35700.0
2008-05-06 12:50:00,72.57,72.65,72.56,72.64,67700.0,28.0874,28.1184,28.0835,28.1145,67700.0
2008-05-06 13:00:00,72.63,72.77,72.62,72.76,72600.0,28.1106,28.1648,28.1068,28.161,72600.0
2008-05-06 13:10:00,72.77,72.79,72.71,72.78,40300.0,28.1648,28.1726,28.1416,28.1687,40300.0
2008-05-06 13:20:00,72.77,72.78,72.73,72.76,45900.0,28.1648,28.1687,28.1493,28.161,45900.0
2008-05-06 13:30:00,72.75,72.79,72.71,72.77,29400.0,28.1571,28.1726,28.1416,28.1648,29400.0
2008-05-06 13:40:00,72.77,72.83,72.72,72.81,63700.0,28.1648,28.188,28.1455,28.1803,63700.0
2008-05-06 13:50:00,72.82,72.84,72.77,72.77,32300.0,28.1842,28.1919,28.1648,28.1648,32300.0
2008-05-06 14:00:00,72.77,72.78,72.61,72.69,41300.0,28.1648,28.1687,28.1029,28.1339,41300.0
2008-05-06 14:10:00,72.69,72.72,72.6,72.61,43500.0,28.1339,28.1455,28.099,28.1029,43500.0
2008-05-06 14:20:00,72.63,72.75,72.62,72.72,19800.0,28.1106,28.1571,28.1068,28.1455,19800.0
2008-05-06 14:30:00,72.72,72.78,72.66,72.73,35400.0,28.1455,28.1687,28.1222,28.1493,35400.0
2008-05-06 14:40:00,72.73,72.83,72.69,72.82,41600.0,28.1493,28.188,28.1339,28.1842,41600.0
2008-05-06 14:50:00,72.82,72.92,72.82,72.89,44300.0,28.1842,28.2229,28.1842,28.2113,44300.0
2008-05-06 15:00:00,72.89,72.97,72.85,72.9,49500.0,28.2113,28.2422,28.1958,28.2151,49500.0
2008-05-06 15:10:00,72.91,73.02,72.87,73.02,83500.0,28.219,28.2616,28.2035,28.2616,83500.0
2008-05-06 15:20:00,73.02,73.05,72.93,72.99,98400.0,28.2616,28.2732,28.2267,28.25,98400.0
2008-05-06 15:30:00,72.99,73.04,72.94,72.97,90100.0,28.25,28.2693,28.2306,28.2422,90100.0
2008-05-06 15:40:00,72.98,72.98,72.85,72.85,104200.0,28.2461,28.2461,28.1958,28.1958,104200.0
2008-05-06 15:50:00,72.85,72.95,72.77,72.93,171700.0,28.1958,28.2345,28.1648,28.2267,171700.0
2008-05-07 09:30:00,72.73,72.75,72.63,72.69,170400.0,28.1493,28.1571,28.1106,28.1339,170400.0
2008-05-07 09:40:00,72.69,72.71,72.61,72.64,136300.0,28.1339,28.1416,28.1029,28.1145,136300.0
2008-05-07 09:50:00,72.64,72.7,72.56,72.6,138900.0,28.1145,28.1377,28.0835,28.099,138900.0
2008-05-07 10:00:00,72.6,72.67,72.5,72.57,111800.0,28.099,28.1261,28.0603,28.0874,111800.0
2008-05-07 10:10:00,72.55,72.78,72.54,72.73,128400.0,28.0797,28.1687,28.0758,28.1493,128400.0
2008-05-07 10:20:00,72.73,72.82,72.73,72.73,79600.0,28.1493,28.1842,28.1493,28.1493,79600.0
2008-05-07 10:30:00,72.73,72.75,72.55,72.58,208100.0,28.1493,28.1571,28.0797,28.0913,208100.0
2008-05-07 10:40:00,72.58,72.63,72.52,72.52,109000.0,28.0913,28.1106,28.0681,28.0681,109000.0
2008-05-07 10:50:00,72.53,72.77,72.51,72.74,103400.0,28.0719,28.1648,28.0642,28.1532,103400.0
2008-05-07 11:00:00,72.75,72.79,72.48,72.6,151200.0,28.1571,28.1726,28.0526,28.099,151200.0
2008-05-07 11:10:00,72.61,72.73,72.58,72.61,82200.0,28.1029,28.1493,28.0913,28.1029,82200.0
2008-05-07 11:20:00,72.61,72.62,72.38,72.42,178100.0,28.1029,28.1068,28.0139,28.0294,178100.0
2008-05-07 11:30:00,72.41,72.46,72.29,72.3,78500.0,28.0255,28.0448,27.979,27.9829,78500.0
2008-05-07 11:40:00,72.29,72.31,72.2,72.24,72400.0,27.979,27.9868,27.9442,27.9597,72400.0
2008-05-07 11:50:00,72.24,72.3,72.17,72.28,79200.0,27.9597,27.9829,27.9326,27.9752,79200.0
2008-05-07 12:00:00,72.29,72.35,72.25,72.32,66800.0,27.979,28.0023,27.9636,27.9907,66800.0
2008-05-07 12:10:00,72.31,72.39,72.3,72.35,49600.0,27.9868,28.0177,27.9829,28.0023,49600.0
2008-05-07 12:20:00,72.36,72.39,72.32,72.38,34900.0,28.0061,28.0177,27.9907,28.0139,34900.0
2008-05-07 12:30:00,72.39,72.48,72.36,72.41,83100.0,28.0177,28.0526,28.0061,28.0255,83100.0
2008-05-07 12:40:00,72.42,72.49,72.37,72.44,99300.0,28.0294,28.0564,28.01,28.0371,99300.0
2008-05-07 12:50:00,72.45,72.47,72.41,72.41,16200.0,28.041,28.0487,28.0255,28.0255,16200.0
2008-05-07 13:00:00,72.42,72.56,72.41,72.52,69300.0,28.0294,28.0835,28.0255,28.0681,69300.0
2008-05-07 13:10:00,72.52,72.54,72.45,72.5,93600.0,28.0681,28.0758,28.041,28.0603,93600.0
2008-05-07 13:20:00,72.49,72.5,72.42,72.49,33700.0,28.0564,28.0603,28.0294,28.0564,33700.0
2008-05-07 13:30:00,72.48,72.69,72.48,72.62,38400.0,28.0526,28.1339,28.0526,28.1068,38400.0
2008-05-07 13:40:00,72.62,72.63,72.51,72.6,40900.0,28.1068,28.1106,28.0642,28.099,40900.0
2008-05-07 13:50:00,72.61,72.65,72.57,72.6,31100.0,28.1029,28.1184,28.0874,28.099,31100.0
2008-05-07 14:00:00,72.6,72.61,72.45,72.61,41000.0,28.099,28.1029,28.041,28.1029,41000.0
2008-05-07 14:10:00,72.59,72.62,72.43,72.45,31100.0,28.0952,28.1068,28.0332,28.041,31100.0
2008-05-07 14:20:00,72.44,72.44,72.26,72.3,68000.0,28.0371,28.0371,27.9674,27.9829,68000.0
2008-05-07 14:30:00,72.29,72.29,72.17,72.25,50400.0,27.979,27.979,27.9326,27.9636,50400.0
2008-05-07 14:40:00,72.28,72.3,72.09,72.11,38300.0,27.9752,27.9829,27.9016,27.9094,38300.0
2008-05-07 14:50:00,72.11,72.27,72.1,72.17,46500.0,27.9094,27.9713,27.9055,27.9326,46500.0
2008-05-07 15:00:00,72.15,72.21,72.04,72.06,44800.0,27.9249,27.9481,27.8823,27.89,44800.0
2008-05-07 15:10:00,72.05,72.18,72.0,72.16,49200.0,27.8862,27.9365,27.8668,27.9287,49200.0
2008-05-07 15:20:00,72.14,72.18,71.98,72.03,99300.0,27.921,27.9365,27.8591,27.8784,99300.0
2008-05-07 15:30:00,72.03,72.19,71.93,72.19,89900.0,27.8784,27.9403,27.8397,27.9403,89900.0
2008-05-07 15:40:00,72.18,72.32,72.14,72.19,106700.0,27.9365,27.9907,27.921,27.9403,106700.0
2008-05-07 15:50:00,72.18,72.21,72.06,72.1,133800.0,27.9365,27.9481,27.89,27.9055,133800.0
2008-05-08 09:30:00,72.24,72.35,72.21,72.31,79100.0,27.9597,28.0023,27.9481,27.9868,79100.0
2008-05-08 09:40:00,72.32,72.36,72.23,72.35,96400.0,27.9907,28.0061,27.9558,28.0023,96400.0
2008-05-08 09:50:00,72.34,72.46,72.32,72.35,86700.0,27.9984,28.0448,27.9907,28.0023,86700.0
2008-05-08 10:00:00,72.34,72.38,72.28,72.3,83900.0,27.9984,28.0139,27.9752,27.9829,83900.0
2008-05-08 10:10:00,72.3,72.31,72.07,72.08,145000.0,27.9829,27.9868,27.8939,27.8978,145000.0
2008-05-08 10:20:00,72.08,72.18,72.08,72.11,51500.0,27.8978,27.9365,27.8978,27.9094,51500.0
2008-05-08 10:30:00,72.09,72.28,72.09,72.27,110900.0,27.9016,27.9752,27.9016,27.9713,110900.0
2008-05-08 10:40:00,72.26,72.31,72.21,72.25,47700.0,27.9674,27.9868,27.9481,27.9636,47700.0
2008-05-08 10:50:00,72.25,72.27,72.08,72.08,86500.0,27.9636,27.9713,27.8978,27.8978,86500.0
2008-05-08 11:00:00,72.07,72.18,72.05,72.14,124600.0,27.8939,27.9365,27.8862,27.921,124600.0
2008-05-08 11:10:00,72.14,72.41,72.13,72.35,103700.0,27.921,28.0255,27.9171,28.0023,103700.0
2008-05-08 11:20:00,72.36,72.39,72.31,72.33,67100.0,28.0061,28.0177,27.9868,27.9945,67100.0
2008-05-08 11:30:00,72.33,72.45,72.28,72.37,133700.0,27.9945,28.041,27.9752,28.01,133700.0
2008-05-08 11:40:00,72.3,72.37,72.15,72.18,71000.0,27.9829,28.01,27.9249,27.9365,71000.0
2008-05-08 11:50:00,72.23,72.24,72.07,72.13,59200.0,27.9558,27.9597,27.8939,27.9171,59200.0
2008-05-08 12:00:00,72.14,72.25,72.1,72.18,42200.0,27.921,27.9636,27.9055,27.9365,42200.0
2008-05-08 12:10:00,72.18,72.27,72.15,72.22,34500.0,27.9365,27.9713,27.9249,27.9519,34500.0
2008-05-08 12:20:00,72.23,72.26,72.19,72.21,30300.0,27.9558,27.9674,27.9403,27.9481,30300.0
2008-05-08 12:30:00,72.2,72.26,72.16,72.19,14700.0,27.9442,27.9674,27.9287,27.9403,14700.0
2008-05-08 12:40:00,72.2,72.43,72.18,72.4,41200.0,27.9442,28.0332,27.9365,28.0216,41200.0
2008-05-08 12:50:00,72.42,72.56,72.42,72.51,40700.0,28.0294,28.0835,28.0294,28.0642,40700.0
2008-05-08 13:00:00,72.52,72.55,72.45,72.45,24200.0,28.0681,28.0797,28.041,28.041,24200.0
2008-05-08 13:10:00,72.46,72.53,72.4,72.48,75100.0,28.0448,28.0719,28.0216,28.0526,75100.0
2008-05-08 13:20:00,72.48,72.6,72.47,72.58,38900.0,28.0526,28.099,28.0487,28.0913,38900.0
2008-05-08 13:30:00,72.58,72.59,72.48,72.58,25700.0,28.0913,28.0952,28.0526,28.0913,25700.0
2008-05-08 13:40:00,72.56,72.67,72.52,72.54,39200.0,28.0835,28.1261,28.0681,28.0758,39200.0
2008-05-08 13:50:00,72.54,72.66,72.54,72.64,35600.0,28.0758,28.1222,28.0758,28.1145,35600.0
2008-05-08 14:00:00,72.65,72.66,72.57,72.6,43800.0,28.1184,28.1222,28.0874,28.099,43800.0
2008-05-08 14:10:00,72.61,72.77,72.61,72.74,63200.0,28.1029,28.1648,28.1029,28.1532,63200.0
2008-05-08 14:20:00,72.73,72.74,72.58,72.61,45900.0,28.1493,28.1532,28.0913,28.1029,45900.0
2008-05-08 14:30:00,72.6,72.72,72.52,72.7,53400.0,28.099,28.1455,28.0681,28.1377,53400.0
2008-05-08 14:40:00,72.71,72.75,72.55,72.58,53300.0,28.1416,28.1571,28.0797,28.0913,53300.0
2008-05-08 14:50:00,72.57,72.6,72.5,72.55,28700.0,28.0874,28.099,28.0603,28.0797,28700.0
2008-05-08 15:00:00,72.53,72.6,72.51,72.57,46200.0,28.0719,28.099,28.0642,28.0874,46200.0
2008-05-08 15:10:00,72.59,72.68,72.55,72.62,119900.0,28.0952,28.13,28.0797,28.1068,119900.0
2008-05-08 15:20:00,72.61,72.65,72.5,72.54,60300.0,28.1029,28.1184,28.0603,28.0758,60300.0
2008-05-08 15:30:00,72.54,72.77,72.53,72.76,128300.0,28.0758,28.1648,28.0719,28.161,128300.0
2008-05-08 15:40:00,72.77,72.81,72.73,72.76,129300.0,28.1648,28.1803,28.1493,28.161,129300.0
2008-05-08 15:50:00,72.77,72.84,72.65,72.75,257700.0,28.1648,28.1919,28.1184,28.1571,257700.0
2008-05-09 09:30:00,72.21,72.33,72.18,72.25,109600.0,27.9481,27.9945,27.9365,27.9636,109600.0
2008-05-09 09:40:00,72.27,72.29,72.09,72.11,60900.0,27.9713,27.979,27.9016,27.9094,60900.0
2008-05-09 09:50:00,72.1,72.12,71.94,71.94,72700.0,27.9055,27.9132,27.8436,27.8436,72700.0
2008-05-09 10:00:00,71.94,72.03,71.54,71.63,156100.0,27.8436,27.8784,27.6888,27.7236,156100.0
2008-05-09 10:10:00,71.6,71.8,71.6,71.77,100200.0,27.712,27.7894,27.712,27.7778,100200.0
2008-05-09 10:20:00,71.77,71.86,71.73,71.74,62500.0,27.7778,27.8126,27.7623,27.7662,62500.0
2008-05-09 10:30:00,71.75,71.82,71.71,71.77,71700.0,27.77,27.7971,27.7546,27.7778,71700.0
2008-05-09 10:40:00,71.76,71.91,71.76,71.77,149200.0,27.7739,27.832,27.7739,27.7778,149200.0
2008-05-09 10:50:00,71.77,71.87,71.76,71.85,57900.0,27.7778,27.8165,27.7739,27.8087,57900.0
2008-05-09 11:00:00,71.87,71.98,71.65,71.72,111100.0,27.8165,27.8591,27.7313,27.7584,111100.0
2008-05-09 11:10:00,71.72,71.72,71.55,71.62,112800.0,27.7584,27.7584,27.6926,27.7197,112800.0
2008-05-09 11:20:00,71.62,71.69,71.5,71.64,114400.0,27.7197,27.7468,27.6733,27.7275,114400.0
2008-05-09 11:30:00,71.65,71.7,71.61,71.61,39300.0,27.7313,27.7507,27.7159,27.7159,39300.0
2008-05-09 11:40:00,71.63,71.73,71.6,71.69,23300.0,27.7236,27.7623,27.712,27.7468,23300.0
2008-05-09 11:50:00,71.7,71.88,71.69,71.88,72800.0,27.7507,27.8204,27.7468,27.8204,72800.0
2008-05-09 12:00:00,71.87,71.9,71.78,71.84,53900.0,27.8165,27.8281,27.7817,27.8049,53900.0
2008-05-09 12:10:00,71.82,71.82,71.63,71.67,71500.0,27.7971,27.7971,27.7236,27.7391,71500.0
2008-05-09 12:20:00,71.67,71.82,71.62,71.79,52200.0,27.7391,27.7971,27.7197,27.7855,52200.0
2008-05-09 12:30:00,71.77,71.79,71.7,71.72,61600.0,27.7778,27.7855,27.7507,27.7584,61600.0
2008-05-09 12:40:00,71.71,71.86,71.71,71.83,48500.0,27.7546,27.8126,27.7546,27.801,48500.0
2008-05-09 12:50:00,71.81,71.97,71.78,71.97,52000.0,27.7933,27.8552,27.7817,27.8552,52000.0
2008-05-09 13:00:00,71.97,72.05,71.86,71.86,73200.0,27.8552,27.8862,27.8126,27.8126,73200.0
2008-05-09 13:10:00,71.84,71.93,71.84,71.93,26400.0,27.8049,27.8397,27.8049,27.8397,26400.0
2008-05-09 13:20:00,71.93,71.98,71.89,71.92,26600.0,27.8397,27.8591,27.8242,27.8358,26600.0
2008-05-09 13:30:00,71.9,71.95,71.87,71.92,24000.0,27.8281,27.8474,27.8165,27.8358,24000.0
2008-05-09 13:40:00,71.92,71.95,71.89,71.94,15800.0,27.8358,27.8474,27.8242,27.8436,15800.0
2008-05-09 13:50:00,71.94,71.99,71.91,71.94,28200.0,27.8436,27.8629,27.832,27.8436,28200.0
2008-05-09 14:00:00,71.95,72.18,71.9,72.11,63200.0,27.8474,27.9365,27.8281,27.9094,63200.0
2008-05-09 14:10:00,72.13,72.14,72.04,72.05,37400.0,27.9171,27.921,27.8823,27.8862,37400.0
2008-05-09 14:20:00,72.04,72.09,71.94,72.04,46100.0,27.8823,27.9016,27.8436,27.8823,46100.0
2008-05-09 14:30:00,72.03,72.19,72.03,72.19,70700.0,27.8784,27.9403,27.8784,27.9403,70700.0
2008-05-09 14:40:00,72.18,72.23,72.05,72.07,43400.0,27.9365,27.9558,27.8862,27.8939,43400.0
2008-05-09 14:50:00,72.1,72.13,72.05,72.11,41600.0,27.9055,27.9171,27.8862,27.9094,41600.0
2008-05-09 15:00:00,72.11,72.15,72.04,72.15,49900.0,27.9094,27.9249,27.8823,27.9249,49900.0
2008-05-09 15:10:00,72.15,72.18,72.12,72.15,43600.0,27.9249,27.9365,27.9132,27.9249,43600.0
2008-05-09 15:20:00,72.15,72.4,72.15,72.39,46500.0,27.9249,28.0216,27.9249,28.0177,46500.0
2008-05-09 15:30:00,72.38,72.41,72.3,72.38,104900.0,28.0139,28.0255,27.9829,28.0139,104900.0
2008-05-09 15:40:00,72.38,72.45,72.2,72.2,100600.0,28.0139,28.041,27.9442,27.9442,100600.0
2008-05-09 15:50:00,72.21,72.23,72.1,72.16,117000.0,27.9481,27.9558,27.9055,27.9287,117000.0
2008-05-12 09:30:00,72.89,72.95,72.63,72.72,246400.0,28.2113,28.2345,28.1106,28.1455,246400.0
2008-05-12 09:40:00,72.72,72.85,72.7,72.75,208700.0,28.1455,28.1958,28.1377,28.1571,208700.0
2008-05-12 09:50:00,72.74,72.81,72.65,72.74,135600.0,28.1532,28.1803,28.1184,28.1532,135600.0
2008-05-12 10:00:00,72.74,72.76,72.66,72.66,81900.0,28.1532,28.161,28.1222,28.1222,81900.0
2008-05-12 10:10:00,72.66,72.66,72.51,72.52,89900.0,28.1222,28.1222,28.0642,28.0681,89900.0
2008-05-12 10:20:00,72.52,72.63,72.48,72.48,105700.0,28.0681,28.1106,28.0526,28.0526,105700.0
2008-05-12 10:30:00,72.47,72.59,72.39,72.56,140900.0,28.0487,28.0952,28.0177,28.0835,140900.0
2008-05-12 10:40:00,72.56,72.78,72.54,72.74,168700.0,28.0835,28.1687,28.0758,28.1532,168700.0
2008-05-12 10:50:00,72.74,72.8,72.7,72.74,90900.0,28.1532,28.1764,28.1377,28.1532,90900.0
2008-05-12 11:00:00,72.75,72.81,72.71,72.78,112900.0,28.1571,28.1803,28.1416,28.1687,112900.0
2008-05-12 11:10:00,72.78,72.8,72.69,72.7,126400.0,28.1687,28.1764,28.1339,28.1377,126400.0
2008-05-12 11:20:00,72.7,72.85,72.69,72.82,116400.0,28.1377,28.1958,28.1339,28.1842,116400.0
2008-05-12 11:30:00,72.84,72.95,72.77,72.9,139600.0,28.1919,28.2345,28.1648,28.2151,139600.0
2008-05-12 11:40:00,72.9,72.97,72.8,72.94,75100.0,28.2151,28.2422,28.1764,28.2306,75100.0
2008-05-12 11:50:00,72.93,72.99,72.88,72.97,57000.0,28.2267,28.25,28.2074,28.2422,57000.0
2008-05-12 12:00:00,72.98,72.98,72.83,72.91,47500.0,28.2461,28.2461,28.188,28.219,47500.0
2008-05-12 12:10:00,72.9,73.07,72.81,73.06,92200.0,28.2151,28.2809,28.1803,28.2771,92200.0
2008-05-12 12:20:00,73.07,73.07,72.92,72.93,49900.0,28.2809,28.2809,28.2229,28.2267,49900.0
2008-05-12 12:30:00,72.93,73.0,72.89,72.97,52300.0,28.2267,28.2538,28.2113,28.2422,52300.0
2008-05-12 12:40:00,72.96,73.0,72.86,72.9,52900.0,28.2384,28.2538,28.1997,28.2151,52900.0
2008-05-12 12:50:00,72.89,72.97,72.87,72.88,34700.0,28.2113,28.2422,28.2035,28.2074,34700.0
2008-05-12 13:00:00,72.87,72.89,72.79,72.84,44600.0,28.2035,28.2113,28.1726,28.1919,44600.0
2008-05-12 13:10:00,72.84,72.88,72.74,72.87,62400.0,28.1919,28.2074,28.1532,28.2035,62400.0
2008-05-12 13:20:00,72.88,72.9,72.78,72.86,41300.0,28.2074,28.2151,28.1687,28.1997,41300.0
2008-05-12 13:30:00,72.87,72.88,72.75,72.88,36400.0,28.2035,28.2074,28.1571,28.2074,36400.0
2008-05-12 13:40:00,72.88,72.92,72.83,72.89,34100.0,28.2074,28.2229,28.188,28.2113,34100.0
2008-05-12 13:50:00,72.89,73.0,72.85,72.98,29800.0,28.2113,28.2538,28.1958,28.2461,29800.0
2008-05-12 14:00:00,72.98,72.99,72.87,72.94,26100.0,28.2461,28.25,28.2035,28.2306,26100.0
2008-05-12 14:10:00,72.95,73.0,72.9,72.94,69300.0,28.2345,28.2538,28.2151,28.2306,69300.0
2008-05-12 14:20:00,72.94,72.94,72.78,72.86,91700.0,28.2306,28.2306,28.1687,28.1997,91700.0
2008-05-12 14:30:00,72.87,73.02,72.83,73.01,66100.0,28.2035,28.2616,28.188,28.2577,66100.0
2008-05-12 14:40:00,73.02,73.02,72.88,73.02,43600.0,28.2616,28.2616,28.2074,28.2616,43600.0
2008-05-12 14:50:00,73.0,73.02,72.94,72.98,62900.0,28.2538,28.2616,28.2306,28.2461,62900.0
2008-05-12 15:00:00,72.98,73.01,72.91,72.98,78900.0,28.2461,28.2577,28.219,28.2461,78900.0
2008-05-12 15:10:00,72.97,72.99,72.85,72.97,64900.0,28.2422,28.25,28.1958,28.2422,64900.0
2008-05-12 15:20:00,72.98,73.05,72.93,72.93,88600.0,28.2461,28.2732,28.2267,28.2267,88600.0
2008-05-12 15:30:00,72.93,73.08,72.9,73.01,103100.0,28.2267,28.2848,28.2151,28.2577,103100.0
2008-05-12 15:40:00,73.01,73.05,72.88,73.05,144700.0,28.2577,28.2732,28.2074,28.2732,144700.0
2008-05-12 15:50:00,73.04,73.06,72.9,72.93,165200.0,28.2693,28.2771,28.2151,28.2267,165200.0
2008-05-13 09:30:00,72.1,72.17,71.98,72.08,263900.0,27.9055,27.9326,27.8591,27.8978,263900.0
2008-05-13 09:40:00,72.09,72.11,71.81,71.82,253400.0,27.9016,27.9094,27.7933,27.7971,253400.0
2008-05-13 09:50:00,71.81,71.85,71.7,71.74,157700.0,27.7933,27.8087,27.7507,27.7662,157700.0
2008-05-13 10:00:00,71.75,71.94,71.69,71.9,201000.0,27.77,27.8436,27.7468,27.8281,201000.0
2008-05-13 10:10:00,71.9,72.0,71.77,71.88,196500.0,27.8281,27.8668,27.7778,27.8204,196500.0
2008-05-13 10:20:00,71.89,71.93,71.82,71.91,91900.0,27.8242,27.8397,27.7971,27.832,91900.0
2008-05-13 10:30:00,71.92,71.94,71.85,71.86,60000.0,27.8358,27.8436,27.8087,27.8126,60000.0
2008-05-13 10:40:00,71.86,71.9,71.78,71.85,104800.0,27.8126,27.8281,27.7817,27.8087,104800.0
2008-05-13 10:50:00,71.84,71.85,71.66,71.77,191300.0,27.8049,27.8087,27.7352,27.7778,191300.0
2008-05-13 11:00:00,71.77,71.85,71.66,71.84,149400.0,27.7778,27.8087,27.7352,27.8049,149400.0
2008-05-13 11:10:00,71.84,72.11,71.83,72.09,201600.0,27.8049,27.9094,27.801,27.9016,201600.0
2008-05-13 11:20:00,72.08,72.14,71.97,72.11,182500.0,27.8978,27.921,27.8552,27.9094,182500.0
2008-05-13 11:30:00,72.12,72.43,72.12,72.36,98000.0,27.9132,28.0332,27.9132,28.0061,98000.0
2008-05-13 11:40:00,72.36,72.5,72.27,72.32,120800.0,28.0061,28.0603,27.9713,27.9907,120800.0
2008-05-13 11:50:00,72.31,72.41,72.23,72.3,143900.0,27.9868,28.0255,27.9558,27.9829,143900.0
2008-05-13 12:00:00,72.3,72.34,72.17,72.29,171200.0,27.9829,27.9984,27.9326,27.979,171200.0
2008-05-13 12:10:00,72.3,72.4,72.19,72.21,86900.0,27.9829,28.0216,27.9403,27.9481,86900.0
2008-05-13 12:20:00,72.2,72.23,72.14,72.16,49500.0,27.9442,27.9558,27.921,27.9287,49500.0
2008-05-13 12:30:00,72.17,72.19,72.06,72.14,44800.0,27.9326,27.9403,27.89,27.921,44800.0
2008-05-13 12:40:00,72.14,72.24,72.1,72.22,42500.0,27.921,27.9597,27.9055,27.9519,42500.0
2008-05-13 12:50:00,72.22,72.3,72.2,72.28,26400.0,27.9519,27.9829,27.9442,27.9752,26400.0
2008-05-13 13:00:00,72.29,72.29,72.17,72.25,29200.0,27.979,27.979,27.9326,27.9636,29200.0
2008-05-13 13:10:00,72.26,72.37,72.25,72.36,29600.0,27.9674,28.01,27.9636,28.0061,29600.0
2008-05-13 13:20:00,72.36,72.55,72.36,72.53,37900.0,28.0061,28.0797,28.0061,28.0719,37900.0
2008-05-13 13:30:00,72.54,72.54,72.44,72.51,51800.0,28.0758,28.0758,28.0371,28.0642,51800.0
2008-05-13 13:40:00,72.49,72.61,72.47,72.58,45600.0,28.0564,28.1029,28.0487,28.0913,45600.0
2008-05-13 13:50:00,72.57,72.58,72.34,72.38,43000.0,28.0874,28.0913,27.9984,28.0139,43000.0
2008-05-13 14:00:00,72.39,72.57,72.39,72.53,56600.0,28.0177,28.0874,28.0177,28.0719,56600.0
2008-05-13 14:10:00,72.57,72.6,72.48,72.53,60600.0,28.0874,28.099,28.0526,28.0719,60600.0
2008-05-13 14:20:00,72.54,72.57,72.43,72.48,67100.0,28.0758,28.0874,28.0332,28.0526,67100.0
2008-05-13 14:30:00,72.48,72.58,72.43,72.56,96800.0,28.0526,28.0913,28.0332,28.0835,96800.0
2008-05-13 14:40:00,72.56,72.59,72.47,72.47,77900.0,28.0835,28.0952,28.0487,28.0487,77900.0
2008-05-13 14:50:00,72.48,72.6,72.48,72.6,91100.0,28.0526,28.099,28.0526,28.099,91100.0
2008-05-13 15:00:00,72.6,72.66,72.54,72.65,73300.0,28.099,28.1222,28.0758,28.1184,73300.0
2008-05-13 15:10:00,72.66,72.67,72.48,72.49,64600.0,28.1222,28.1261,28.0526,28.0564,64600.0
2008-05-13 15:20:00,72.49,72.54,72.43,72.46,78700.0,28.0564,28.0758,28.0332,28.0448,78700.0
2008-05-13 15:30:00,72.47,72.54,72.46,72.5,79600.0,28.0487,28.0758,28.0448,28.0603,79600.0
2008-05-13 15:40:00,72.51,72.57,72.45,72.53,116700.0,28.0642,28.0874,28.041,28.0719,116700.0
2008-05-13 15:50:00,72.53,72.56,72.47,72.56,177900.0,28.0719,28.0835,28.0487,28.0835,177900.0
2008-05-14 09:30:00,72.55,72.64,72.31,72.34,310200.0,28.396,28.4312,28.3021,28.3138,310200.0
2008-05-14 09:40:00,72.36,72.42,72.29,72.36,138100.0,28.3217,28.3451,28.2943,28.3217,138100.0
2008-05-14 09:50:00,72.38,72.6,72.38,72.42,209800.0,28.3295,28.4156,28.3295,28.3451,209800.0
2008-05-14 10:00:00,72.41,72.44,72.25,72.27,168600.0,28.3412,28.353,28.2786,28.2864,168600.0
2008-05-14 10:10:00,72.27,72.47,72.2,72.46,162600.0,28.2864,28.3647,28.259,28.3608,162600.0
2008-05-14 10:20:00,72.46,72.47,72.35,72.43,81000.0,28.3608,28.3647,28.3177,28.3491,81000.0
2008-05-14 10:30:00,72.43,72.69,72.42,72.58,280400.0,28.3491,28.4508,28.3451,28.4078,280400.0
2008-05-14 10:40:00,72.58,72.64,72.39,72.39,127100.0,28.4078,28.4312,28.3334,28.3334,127100.0
2008-05-14 10:50:00,72.4,72.62,72.39,72.61,190600.0,28.3373,28.4234,28.3334,28.4195,190600.0
2008-05-14 11:00:00,72.6,72.63,72.45,72.47,93200.0,28.4156,28.4273,28.3569,28.3647,93200.0
2008-05-14 11:10:00,72.47,72.56,72.45,72.52,89500.0,28.3647,28.3999,28.3569,28.3843,89500.0
2008-05-14 11:20:00,72.52,72.53,72.38,72.52,91200.0,28.3843,28.3882,28.3295,28.3843,91200.0
2008-05-14 11:30:00,72.52,72.52,72.37,72.38,59100.0,28.3843,28.3843,28.3256,28.3295,59100.0
2008-05-14 11:40:00,72.38,72.55,72.35,72.52,45500.0,28.3295,28.396,28.3177,28.3843,45500.0
2008-05-14 11:50:00,72.53,72.58,72.46,72.57,37600.0,28.3882,28.4078,28.3608,28.4038,37600.0
2008-05-14 12:00:00,72.54,72.61,72.52,72.61,42800.0,28.3921,28.4195,28.3843,28.4195,42800.0
2008-05-14 12:10:00,72.61,72.62,72.56,72.62,32800.0,28.4195,28.4234,28.3999,28.4234,32800.0
2008-05-14 12:20:00,72.62,72.63,72.56,72.56,42600.0,28.4234,28.4273,28.3999,28.3999,42600.0
2008-05-14 12:30:00,72.55,72.58,72.48,72.5,61800.0,28.396,28.4078,28.3686,28.3765,61800.0
2008-05-14 12:40:00,72.51,72.56,72.49,72.54,66100.0,28.3804,28.3999,28.3725,28.3921,66100.0
2008-05-14 12:50:00,72.52,72.56,72.48,72.55,113600.0,28.3843,28.3999,28.3686,28.396,113600.0
2008-05-14 13:00:00,72.54,72.62,72.54,72.59,68200.0,28.3921,28.4234,28.3921,28.4117,68200.0
2008-05-14 13:10:00,72.58,72.65,72.58,72.61,43800.0,28.4078,28.4352,28.4078,28.4195,43800.0
2008-05-14 13:20:00,72.62,72.64,72.58,72.64,36600.0,28.4234,28.4312,28.4078,28.4312,36600.0
2008-05-14 13:30:00,72.64,72.7,72.57,72.6,77000.0,28.4312,28.4547,28.4038,28.4156,77000.0
2008-05-14 13:40:00,72.6,72.69,72.58,72.67,68100.0,28.4156,28.4508,28.4078,28.443,68100.0
2008-05-14 13:50:00,72.67,72.69,72.56,72.57,42900.0,28.443,28.4508,28.3999,28.4038,42900.0
2008-05-14 14:00:00,72.55,72.6,72.47,72.5,57100.0,28.396,28.4156,28.3647,28.3765,57100.0
2008-05-14 14:10:00,72.49,72.5,72.45,72.45,45700.0,28.3725,28.3765,28.3569,28.3569,45700.0
2008-05-14 14:20:00,72.46,72.57,72.41,72.54,108500.0,28.3608,28.4038,28.3412,28.3921,108500.0
2008-05-14 14:30:00,72.55,72.6,72.39,72.4,87100.0,28.396,28.4156,28.3334,28.3373,87100.0
2008-05-14 14:40:00,72.4,72.44,72.33,72.42,61600.0,28.3373,28.353,28.3099,28.3451,61600.0
2008-05-14 14:50:00,72.42,72.48,72.35,72.4,137600.0,28.3451,28.3686,28.3177,28.3373,137600.0
2008-05-14 15:00:00,72.41,72.49,72.35,72.36,60400.0,28.3412,28.3725,28.3177,28.3217,60400.0
2008-05-14 15:10:00,72.34,72.44,72.32,72.39,85600.0,28.3138,28.353,28.306,28.3334,85600.0
2008-05-14 15:20:00,72.4,72.41,72.31,72.34,90700.0,28.3373,28.3412,28.3021,28.3138,90700.0
2008-05-14 15:30:00,72.35,72.36,72.03,72.13,140100.0,28.3177,28.3217,28.1925,28.2316,140100.0
2008-05-14 15:40:00,72.13,72.17,72.0,72.14,122800.0,28.2316,28.2473,28.1808,28.2355,122800.0
2008-05-14 15:50:00,72.16,72.17,71.96,72.03,222800.0,28.2434,28.2473,28.1651,28.1925,222800.0
2008-05-15 09:30:00,73.0,73.0,72.73,72.9,165200.0,28.5722,28.5722,28.4665,28.533,165200.0
2008-05-15 09:40:00,72.91,73.0,72.84,72.96,141000.0,28.5369,28.5722,28.5095,28.5565,141000.0
2008-05-15 09:50:00,72.96,73.13,72.96,73.13,171300.0,28.5565,28.623,28.5565,28.623,171300.0
2008-05-15 10:00:00,73.12,73.16,72.98,73.14,122700.0,28.6191,28.6348,28.5643,28.6269,122700.0
2008-05-15 10:10:00,73.16,73.18,73.04,73.13,123200.0,28.6348,28.6426,28.5878,28.623,123200.0
2008-05-15 10:20:00,73.13,73.21,73.02,73.06,133700.0,28.623,28.6543,28.58,28.5956,133700.0
2008-05-15 10:30:00,73.05,73.09,72.96,73.04,88900.0,28.5917,28.6074,28.5565,28.5878,88900.0
2008-05-15 10:40:00,73.04,73.17,73.02,73.14,73500.0,28.5878,28.6387,28.58,28.6269,73500.0
2008-05-15 10:50:00,73.14,73.14,73.01,73.02,110400.0,28.6269,28.6269,28.5761,28.58,110400.0
2008-05-15 11:00:00,73.02,73.1,72.98,73.09,79900.0,28.58,28.6113,28.5643,28.6074,79900.0
2008-05-15 11:10:00,73.09,73.16,73.08,73.12,61500.0,28.6074,28.6348,28.6035,28.6191,61500.0
2008-05-15 11:20:00,73.12,73.14,73.05,73.07,100800.0,28.6191,28.6269,28.5917,28.5995,100800.0
2008-05-15 11:30:00,73.07,73.12,73.04,73.1,45300.0,28.5995,28.6191,28.5878,28.6113,45300.0
2008-05-15 11:40:00,73.1,73.13,73.07,73.13,48600.0,28.6113,28.623,28.5995,28.623,48600.0
2008-05-15 11:50:00,73.13,73.19,73.1,73.18,58700.0,28.623,28.6465,28.6113,28.6426,58700.0
2008-05-15 12:00:00,73.17,73.22,73.08,73.11,87200.0,28.6387,28.6583,28.6035,28.6152,87200.0
2008-05-15 12:10:00,73.1,73.1,72.89,72.96,90500.0,28.6113,28.6113,28.5291,28.5565,90500.0
2008-05-15 12:20:00,72.97,73.0,72.77,72.92,97500.0,28.5604,28.5722,28.4821,28.5408,97500.0
2008-05-15 12:30:00,72.92,72.93,72.79,72.82,70600.0,28.5408,28.5448,28.49,28.5017,70600.0
2008-05-15 12:40:00,72.81,72.82,72.59,72.66,101800.0,28.4978,28.5017,28.4117,28.4391,101800.0
2008-05-15 12:50:00,72.66,72.74,72.64,72.69,105400.0,28.4391,28.4704,28.4312,28.4508,105400.0
2008-05-15 13:00:00,72.68,72.83,72.44,72.51,106700.0,28.4469,28.5056,28.353,28.3804,106700.0
2008-05-15 13:10:00,72.51,72.74,72.47,72.74,154700.0,28.3804,28.4704,28.3647,28.4704,154700.0
2008-05-15 13:20:00,72.74,72.8,72.62,72.73,121300.0,28.4704,28.4939,28.4234,28.4665,121300.0
2008-05-15 13:30:00,72.73,72.91,72.7,72.89,132400.0,28.4665,28.5369,28.4547,28.5291,132400.0
2008-05-15 13:40:00,72.89,72.92,72.62,72.75,192200.0,28.5291,28.5408,28.4234,28.4743,192200.0
2008-05-15 13:50:00,72.75,73.02,72.75,72.93,121100.0,28.4743,28.58,28.4743,28.5448,121100.0
2008-05-15 14:00:00,72.94,73.03,72.89,72.92,94100.0,28.5487,28.5839,28.5291,28.5408,94100.0
2008-05-15 14:10:00,72.92,73.02,72.86,72.94,92800.0,28.5408,28.58,28.5174,28.5487,92800.0
2008-05-15 14:20:00,72.92,73.1,72.92,73.1,126900.0,28.5408,28.6113,28.5408,28.6113,126900.0
2008-05-15 14:30:00,73.1,73.1,73.01,73.05,71300.0,28.6113,28.6113,28.5761,28.5917,71300.0
2008-05-15 14:40:00,73.06,73.19,73.03,73.17,74500.0,28.5956,28.6465,28.5839,28.6387,74500.0
2008-05-15 14:50:00,73.18,73.26,73.14,73.15,71300.0,28.6426,28.6739,28.6269,28.6309,71300.0
2008-05-15 15:00:00,73.15,73.17,73.06,73.15,93400.0,28.6309,28.6387,28.5956,28.6309,93400.0
2008-05-15 15:10:00,73.15,73.15,73.09,73.13,97900.0,28.6309,28.6309,28.6074,28.623,97900.0
2008-05-15 15:20:00,73.13,73.15,73.08,73.13,125600.0,28.623,28.6309,28.6035,28.623,125600.0
2008-05-15 15:30:00,73.13,73.18,73.09,73.14,115100.0,28.623,28.6426,28.6074,28.6269,115100.0
2008-05-15 15:40:00,73.14,73.34,73.13,73.34,176700.0,28.6269,28.7052,28.623,28.7052,176700.0
2008-05-15 15:50:00,73.34,73.47,73.26,73.34,298800.0,28.7052,28.7561,28.6739,28.7052,298800.0
2008-05-16 09:30:00,74.62,74.71,74.5,74.71,335400.0,29.2062,29.2414,29.1593,29.2414,335400.0
2008-05-16 09:40:00,74.72,74.8,74.64,74.71,217100.0,29.2454,29.2767,29.214,29.2414,217100.0
2008-05-16 09:50:00,74.71,74.74,74.64,74.7,294700.0,29.2414,29.2532,29.214,29.2375,294700.0
2008-05-16 10:00:00,74.72,74.78,74.69,74.73,164000.0,29.2454,29.2688,29.2336,29.2493,164000.0
2008-05-16 10:10:00,74.72,74.8,74.71,74.78,169900.0,29.2454,29.2767,29.2414,29.2688,169900.0
2008-05-16 10:20:00,74.79,74.84,74.69,74.69,123200.0,29.2728,29.2923,29.2336,29.2336,123200.0
2008-05-16 10:30:00,74.69,74.71,74.65,74.66,222400.0,29.2336,29.2414,29.218,29.2219,222400.0
2008-05-16 10:40:00,74.66,74.7,74.54,74.54,187900.0,29.2219,29.2375,29.1749,29.1749,187900.0
2008-05-16 10:50:00,74.54,74.56,74.29,74.45,169700.0,29.1749,29.1827,29.0771,29.1397,169700.0
2008-05-16 11:00:00,74.45,74.59,74.41,74.58,129900.0,29.1397,29.1945,29.124,29.1906,129900.0
2008-05-16 11:10:00,74.56,74.6,74.44,74.45,132800.0,29.1827,29.1984,29.1358,29.1397,132800.0
2008-05-16 11:20:00,74.45,74.5,74.38,74.41,128100.0,29.1397,29.1593,29.1123,29.124,128100.0
2008-05-16 11:30:00,74.41,74.58,74.34,74.48,151500.0,29.124,29.1906,29.0966,29.1514,151500.0
2008-05-16 11:40:00,74.48,74.63,74.47,74.62,64700.0,29.1514,29.2101,29.1475,29.2062,64700.0
2008-05-16 11:50:00,74.62,74.66,74.54,74.6,77600.0,29.2062,29.2219,29.1749,29.1984,77600.0
2008-05-16 12:00:00,74.62,74.64,74.5,74.51,109600.0,29.2062,29.214,29.1593,29.1632,109600.0
2008-05-16 12:10:00,74.51,74.7,74.51,74.67,118300.0,29.1632,29.2375,29.1632,29.2258,118300.0
2008-05-16 12:20:00,74.67,74.67,74.54,74.56,159100.0,29.2258,29.2258,29.1749,29.1827,159100.0
2008-05-16 12:30:00,74.56,74.62,74.52,74.54,131000.0,29.1827,29.2062,29.1671,29.1749,131000.0
2008-05-16 12:40:00,74.58,74.67,74.56,74.6,119100.0,29.1906,29.2258,29.1827,29.1984,119100.0
2008-05-16 12:50:00,74.62,74.63,74.53,74.57,57500.0,29.2062,29.2101,29.171,29.1866,57500.0
2008-05-16 13:00:00,74.57,74.65,74.57,74.62,47100.0,29.1866,29.218,29.1866,29.2062,47100.0
2008-05-16 13:10:00,74.61,74.64,74.54,74.56,80400.0,29.2023,29.214,29.1749,29.1827,80400.0
2008-05-16 13:20:00,74.56,74.68,74.52,74.61,100800.0,29.1827,29.2297,29.1671,29.2023,100800.0
2008-05-16 13:30:00,74.63,74.63,74.48,74.51,135400.0,29.2101,29.2101,29.1514,29.1632,135400.0
2008-05-16 13:40:00,74.49,74.55,74.44,74.55,78000.0,29.1553,29.1788,29.1358,29.1788,78000.0
2008-05-16 13:50:00,74.55,74.69,74.55,74.6,89200.0,29.1788,29.2336,29.1788,29.1984,89200.0
2008-05-16 14:00:00,74.61,74.61,74.53,74.56,93000.0,29.2023,29.2023,29.171,29.1827,93000.0
2008-05-16 14:10:00,74.57,74.66,74.55,74.59,99400.0,29.1866,29.2219,29.1788,29.1945,99400.0
2008-05-16 14:20:00,74.59,74.6,74.51,74.57,66300.0,29.1945,29.1984,29.1632,29.1866,66300.0
2008-05-16 14:30:00,74.58,74.65,74.55,74.6,51300.0,29.1906,29.218,29.1788,29.1984,51300.0
2008-05-16 14:40:00,74.61,74.64,74.59,74.61,42700.0,29.2023,29.214,29.1945,29.2023,42700.0
2008-05-16 14:50:00,74.61,74.69,74.59,74.62,101800.0,29.2023,29.2336,29.1945,29.2062,101800.0
2008-05-16 15:00:00,74.61,74.65,74.55,74.64,81100.0,29.2023,29.218,29.1788,29.214,81100.0
2008-05-16 15:10:00,74.64,74.74,74.59,74.73,138000.0,29.214,29.2532,29.1945,29.2493,138000.0
2008-05-16 15:20:00,74.73,74.75,74.66,74.68,114300.0,29.2493,29.2571,29.2219,29.2297,114300.0
2008-05-16 15:30:00,74.67,74.75,74.65,74.72,120900.0,29.2258,29.2571,29.218,29.2454,120900.0
2008-05-16 15:40:00,74.74,74.76,74.63,74.65,179100.0,29.2532,29.261,29.2101,29.218,179100.0
2008-05-16 15:50:00,74.65,74.74,74.54,74.7,254300.0,29.218,29.2532,29.1749,29.2375,254300.0
2008-05-19 09:30:00,75.15,75.2,74.86,74.97,445900.0,29.4137,29.4332,29.3002,29.3432,445900.0
2008-05-19 09:40:00,74.97,75.17,74.96,75.15,159300.0,29.3432,29.4215,29.3393,29.4137,159300.0
2008-05-19 09:50:00,75.16,75.26,75.13,75.14,157400.0,29.4176,29.4567,29.4058,29.4097,157400.0
2008-05-19 10:00:00,75.14,75.16,75.02,75.07,103600.0,29.4097,29.4176,29.3628,29.3823,103600.0
2008-05-19 10:10:00,75.06,75.11,75.02,75.11,140800.0,29.3784,29.398,29.3628,29.398,140800.0
2008-05-19 10:20:00,75.11,75.16,75.02,75.04,75600.0,29.398,29.4176,29.3628,29.3706,75600.0
2008-05-19 10:30:00,75.03,75.11,74.97,75.08,93400.0,29.3667,29.398,29.3432,29.3863,93400.0
2008-05-19 10:40:00,75.1,75.14,75.0,75.02,92600.0,29.3941,29.4097,29.3549,29.3628,92600.0
2008-05-19 10:50:00,75.01,75.05,74.98,75.05,62400.0,29.3589,29.3745,29.3471,29.3745,62400.0
2008-05-19 11:00:00,75.05,75.07,74.95,75.0,83200.0,29.3745,29.3823,29.3354,29.3549,83200.0
2008-05-19 11:10:00,74.99,75.05,74.96,74.98,126300.0,29.351,29.3745,29.3393,29.3471,126300.0
2008-05-19 11:20:00,74.97,75.21,74.96,75.15,198300.0,29.3432,29.4371,29.3393,29.4137,198300.0
2008-05-19 11:30:00,75.14,75.24,75.1,75.22,111400.0,29.4097,29.4489,29.3941,29.4411,111400.0
2008-05-19 11:40:00,75.21,75.32,75.21,75.25,110100.0,29.4371,29.4802,29.4371,29.4528,110100.0
2008-05-19 11:50:00,75.26,75.29,75.2,75.24,53100.0,29.4567,29.4685,29.4332,29.4489,53100.0
2008-05-19 12:00:00,75.24,75.37,75.22,75.37,99700.0,29.4489,29.4998,29.4411,29.4998,99700.0
2008-05-19 12:10:00,75.37,75.42,75.27,75.35,138700.0,29.4998,29.5193,29.4606,29.4919,138700.0
2008-05-19 12:20:00,75.35,75.45,75.31,75.41,139800.0,29.4919,29.5311,29.4763,29.5154,139800.0
2008-05-19 12:30:00,75.41,75.5,75.41,75.48,80500.0,29.5154,29.5506,29.5154,29.5428,80500.0
2008-05-19 12:40:00,75.49,75.5,75.0,75.38,66800.0,29.5467,29.5506,29.3549,29.5037,66800.0
2008-05-19 12:50:00,75.4,75.48,75.4,75.45,53600.0,29.5115,29.5428,29.5115,29.5311,53600.0
2008-05-19 13:00:00,75.46,75.49,75.45,75.46,33900.0,29.535,29.5467,29.5311,29.535,33900.0
2008-05-19 13:10:00,75.45,75.5,75.45,75.48,56500.0,29.5311,29.5506,29.5311,29.5428,56500.0
2008-05-19 13:20:00,75.48,75.49,75.33,75.33,61500.0,29.5428,29.5467,29.4841,29.4841,61500.0
2008-05-19 13:30:00,75.33,75.36,75.25,75.32,78000.0,29.4841,29.4959,29.4528,29.4802,78000.0
2008-05-19 13:40:00,75.34,75.4,75.32,75.37,96500.0,29.488,29.5115,29.4802,29.4998,96500.0
2008-05-19 13:50:00,75.39,75.39,75.0,75.27,113200.0,29.5076,29.5076,29.3549,29.4606,113200.0
2008-05-19 14:00:00,75.28,75.28,75.17,75.2,81800.0,29.4645,29.4645,29.4215,29.4332,81800.0
2008-05-19 14:10:00,75.18,75.18,74.9,75.03,137600.0,29.4254,29.4254,29.3158,29.3667,137600.0
2008-05-19 14:20:00,75.03,75.15,75.01,75.1,72200.0,29.3667,29.4137,29.3589,29.3941,72200.0
2008-05-19 14:30:00,75.09,75.11,75.01,75.07,50400.0,29.3902,29.398,29.3589,29.3823,50400.0
2008-05-19 14:40:00,75.08,75.13,75.03,75.06,81400.0,29.3863,29.4058,29.3667,29.3784,81400.0
2008-05-19 14:50:00,75.07,75.1,75.01,75.1,90800.0,29.3823,29.3941,29.3589,29.3941,90800.0
2008-05-19 15:00:00,75.09,75.2,75.04,75.17,63200.0,29.3902,29.4332,29.3706,29.4215,63200.0
2008-05-19 15:10:00,75.17,75.18,75.01,75.02,146300.0,29.4215,29.4254,29.3589,29.3628,146300.0
2008-05-19 15:20:00,75.02,75.07,75.02,75.04,50300.0,29.3628,29.3823,29.3628,29.3706,50300.0
2008-05-19 15:30:00,75.04,75.04,74.82,74.83,116900.0,29.3706,29.3706,29.2845,29.2884,116900.0
2008-05-19 15:40:00,74.83,74.97,74.8,74.88,130700.0,29.2884,29.3432,29.2767,29.308,130700.0
2008-05-19 15:50:00,74.89,74.93,74.84,74.91,211500.0,29.3119,29.3276,29.2923,29.3197,211500.0
2008-05-20 09:30:00,75.31,75.31,75.0,75.21,212200.0,29.4763,29.4763,29.3549,29.4371,212200.0
2008-05-20 09:40:00,75.2,75.32,75.17,75.3,202600.0,29.4332,29.4802,29.4215,29.4724,202600.0
2008-05-20 09:50:00,75.31,75.34,74.99,74.99,172800.0,29.4763,29.488,29.351,29.351,172800.0
2008-05-20 10:00:00,75.0,75.04,74.93,74.99,128800.0,29.3549,29.3706,29.3276,29.351,128800.0
2008-05-20 10:10:00,74.97,74.98,74.8,74.82,77000.0,29.3432,29.3471,29.2767,29.2845,77000.0
2008-05-20 10:20:00,74.82,74.85,74.7,74.71,97700.0,29.2845,29.2962,29.2375,29.2414,97700.0
2008-05-20 10:30:00,74.71,74.74,74.6,74.72,87400.0,29.2414,29.2532,29.1984,29.2454,87400.0
2008-05-20 10:40:00,74.72,74.76,74.67,74.74,93500.0,29.2454,29.261,29.2258,29.2532,93500.0
2008-05-20 10:50:00,74.74,74.87,74.72,74.87,96500.0,29.2532,29.3041,29.2454,29.3041,96500.0
2008-05-20 11:00:00,74.87,74.9,74.63,74.66,205100.0,29.3041,29.3158,29.2101,29.2219,205100.0
2008-05-20 11:10:00,74.66,74.74,74.62,74.66,98700.0,29.2219,29.2532,29.2062,29.2219,98700.0
2008-05-20 11:20:00,74.65,74.7,74.45,74.45,175000.0,29.218,29.2375,29.1397,29.1397,175000.0
2008-05-20 11:30:00,74.45,74.48,74.21,74.3,139200.0,29.1397,29.1514,29.0457,29.081,139200.0
2008-05-20 11:40:00,74.3,74.3,73.79,74.16,167100.0,29.081,29.081,28.8814,29.0262,167100.0
2008-05-20 11:50:00,74.17,74.29,74.15,74.27,51200.0,29.0301,29.0771,29.0223,29.0692,51200.0
2008-05-20 12:00:00,74.29,74.48,74.24,74.46,123900.0,29.0771,29.1514,29.0575,29.1436,123900.0
2008-05-20 12:10:00,74.45,74.5,74.4,74.49,69800.0,29.1397,29.1593,29.1201,29.1553,69800.0
2008-05-20 12:20:00,74.48,74.6,74.47,74.55,65300.0,29.1514,29.1984,29.1475,29.1788,65300.0
2008-05-20 12:30:00,74.56,74.66,74.54,74.59,34900.0,29.1827,29.2219,29.1749,29.1945,34900.0
2008-05-20 12:40:00,74.58,74.62,74.56,74.6,61700.0,29.1906,29.2062,29.1827,29.1984,61700.0
2008-05-20 12:50:00,74.61,74.64,74.56,74.62,41900.0,29.2023,29.214,29.1827,29.2062,41900.0
2008-05-20 13:00:00,74.61,74.85,74.61,74.77,244400.0,29.2023,29.2962,29.2023,29.2649,244400.0
2008-05-20 13:10:00,74.78,74.91,74.77,74.91,54700.0,29.2688,29.3197,29.2649,29.3197,54700.0
2008-05-20 13:20:00,74.91,74.94,74.84,74.91,69800.0,29.3197,29.3315,29.2923,29.3197,69800.0
2008-05-20 13:30:00,74.91,74.94,74.78,74.79,49900.0,29.3197,29.3315,29.2688,29.2728,49900.0
2008-05-20 13:40:00,74.78,74.79,74.67,74.69,126500.0,29.2688,29.2728,29.2258,29.2336,126500.0
2008-05-20 13:50:00,74.7,74.74,74.66,74.71,87600.0,29.2375,29.2532,29.2219,29.2414,87600.0
2008-05-20 14:00:00,74.69,74.84,74.68,74.72,91500.0,29.2336,29.2923,29.2297,29.2454,91500.0
2008-05-20 14:10:00,74.72,74.8,74.67,74.76,59600.0,29.2454,29.2767,29.2258,29.261,59600.0
2008-05-20 14:20:00,74.76,74.76,74.67,74.69,60900.0,29.261,29.261,29.2258,29.2336,60900.0
2008-05-20 14:30:00,74.68,74.86,74.67,74.83,119500.0,29.2297,29.3002,29.2258,29.2884,119500.0
2008-05-20 14:40:00,74.84,74.85,74.66,74.69,82900.0,29.2923,29.2962,29.2219,29.2336,82900.0
2008-05-20 14:50:00,74.69,74.74,74.67,74.68,82900.0,29.2336,29.2532,29.2258,29.2297,82900.0
2008-05-20 15:00:00,74.68,74.87,74.67,74.81,121700.0,29.2297,29.3041,29.2258,29.2806,121700.0
2008-05-20 15:10:00,74.81,74.89,74.78,74.85,109900.0,29.2806,29.3119,29.2688,29.2962,109900.0
2008-05-20 15:20:00,74.86,74.89,74.78,74.86,150800.0,29.3002,29.3119,29.2688,29.3002,150800.0
2008-05-20 15:30:00,74.87,74.89,74.69,74.69,121500.0,29.3041,29.3119,29.2336,29.2336,121500.0
2008-05-20 15:40:00,74.69,74.87,74.64,74.84,244400.0,29.2336,29.3041,29.214,29.2923,244400.0
2008-05-20 15:50:00,74.85,74.93,74.79,74.88,414000.0,29.2962,29.3276,29.2728,29.308,414000.0
2008-05-21 09:30:00,76.24,76.28,76.07,76.27,568100.0,29.8403,29.8559,29.7737,29.852,568100.0
2008-05-21 09:40:00,76.28,76.28,76.08,76.21,264300.0,29.8559,29.8559,29.7777,29.8285,264300.0
2008-05-21 09:50:00,76.21,76.29,76.2,76.25,244000.0,29.8285,29.8599,29.8246,29.8442,244000.0
2008-05-21 10:00:00,76.25,76.34,76.16,76.16,244500.0,29.8442,29.8794,29.809,29.809,244500.0
2008-05-21 10:10:00,76.15,76.17,75.86,75.89,177300.0,29.8051,29.8129,29.6916,29.7033,177300.0
2008-05-21 10:20:00,75.87,76.06,75.87,75.97,188300.0,29.6955,29.7698,29.6955,29.7346,188300.0
2008-05-21 10:30:00,75.97,76.49,75.96,76.46,352700.0,29.7346,29.9381,29.7307,29.9264,352700.0
2008-05-21 10:40:00,76.47,76.55,76.43,76.48,187300.0,29.9303,29.9616,29.9147,29.9342,187300.0
2008-05-21 10:50:00,76.48,76.77,76.46,76.75,259100.0,29.9342,30.0477,29.9264,30.0399,259100.0
2008-05-21 11:00:00,76.75,76.78,76.6,76.68,205000.0,30.0399,30.0516,29.9812,30.0125,205000.0
2008-05-21 11:10:00,76.67,76.71,76.41,76.42,165000.0,30.0086,30.0242,29.9068,29.9107,165000.0
2008-05-21 11:20:00,76.42,76.46,76.36,76.41,103800.0,29.9107,29.9264,29.8873,29.9068,103800.0
2008-05-21 11:30:00,76.4,76.59,76.37,76.57,128100.0,29.9029,29.9773,29.8912,29.9694,128100.0
2008-05-21 11:40:00,76.58,76.74,76.5,76.72,86000.0,29.9734,30.036,29.942,30.0282,86000.0
2008-05-21 11:50:00,76.73,76.85,76.69,76.81,116300.0,30.0321,30.079,30.0164,30.0634,116300.0
2008-05-21 12:00:00,76.8,76.95,76.7,76.72,169400.0,30.0595,30.1182,30.0203,30.0282,169400.0
2008-05-21 12:10:00,76.74,76.76,76.4,76.54,250400.0,30.036,30.0438,29.9029,29.9577,250400.0
2008-05-21 12:20:00,76.54,76.65,76.53,76.61,188400.0,29.9577,30.0008,29.9538,29.9851,188400.0
2008-05-21 12:30:00,76.61,76.66,76.57,76.6,133700.0,29.9851,30.0047,29.9694,29.9812,133700.0
2008-05-21 12:40:00,76.61,76.87,76.59,76.83,143400.0,29.9851,30.0869,29.9773,30.0712,143400.0
2008-05-21 12:50:00,76.82,76.91,76.8,76.9,63200.0,30.0673,30.1025,30.0595,30.0986,63200.0
2008-05-21 13:00:00,76.9,77.14,76.82,77.06,288400.0,30.0986,30.1925,30.0673,30.1612,288400.0
2008-05-21 13:10:00,77.06,77.22,77.0,77.05,195000.0,30.1612,30.2239,30.1377,30.1573,195000.0
2008-05-21 13:20:00,77.04,77.13,76.94,77.06,156000.0,30.1534,30.1886,30.1143,30.1612,156000.0
2008-05-21 13:30:00,77.06,77.09,76.94,76.98,172600.0,30.1612,30.173,30.1143,30.1299,172600.0
2008-05-21 13:40:00,76.98,77.15,76.4,76.99,165700.0,30.1299,30.1965,29.9029,30.1338,165700.0
2008-05-21 13:50:00,76.97,77.05,76.85,76.86,106900.0,30.126,30.1573,30.079,30.083,106900.0
2008-05-21 14:00:00,76.86,76.87,76.62,76.69,170600.0,30.083,30.0869,29.989,30.0164,170600.0
2008-05-21 14:10:00,76.71,76.82,76.57,76.58,181400.0,30.0242,30.0673,29.9694,29.9734,181400.0
2008-05-21 14:20:00,76.56,76.57,76.41,76.51,214600.0,29.9655,29.9694,29.9068,29.946,214600.0
2008-05-21 14:30:00,76.5,76.53,76.28,76.38,170300.0,29.942,29.9538,29.8559,29.8951,170300.0
2008-05-21 14:40:00,76.37,76.44,76.25,76.26,102400.0,29.8912,29.9186,29.8442,29.8481,102400.0
2008-05-21 14:50:00,76.26,76.44,76.16,76.44,213500.0,29.8481,29.9186,29.809,29.9186,213500.0
2008-05-21 15:00:00,76.44,76.45,76.11,76.28,143000.0,29.9186,29.9225,29.7894,29.8559,143000.0
2008-05-21 15:10:00,76.27,76.44,76.21,76.39,121800.0,29.852,29.9186,29.8285,29.899,121800.0
2008-05-21 15:20:00,76.39,76.39,76.17,76.23,138200.0,29.899,29.899,29.8129,29.8364,138200.0
2008-05-21 15:30:00,76.24,76.28,76.07,76.1,158500.0,29.8403,29.8559,29.7737,29.7855,158500.0
2008-05-21 15:40:00,76.1,76.15,76.01,76.1,275700.0,29.7855,29.8051,29.7503,29.7855,275700.0
2008-05-21 15:50:00,76.11,76.15,75.9,75.95,314900.0,29.7894,29.8051,29.7072,29.7268,314900.0
2008-05-22 09:30:00,77.4,77.48,77.26,77.44,626300.0,30.2943,30.3256,30.2395,30.31,626300.0
2008-05-22 09:40:00,77.44,77.69,77.39,77.39,372200.0,30.31,30.4078,30.2904,30.2904,372200.0
2008-05-22 09:50:00,77.4,77.42,77.19,77.26,363800.0,30.2943,30.3021,30.2121,30.2395,363800.0
2008-05-22 10:00:00,77.28,77.28,76.81,76.85,413800.0,30.2473,30.2473,30.0634,30.079,413800.0
2008-05-22 10:10:00,76.85,77.21,76.85,77.15,272100.0,30.079,30.2199,30.079,30.1965,272100.0
2008-05-22 10:20:00,77.15,77.16,76.82,76.92,281100.0,30.1965,30.2004,30.0673,30.1064,281100.0
2008-05-22 10:30:00,76.92,77.08,76.78,76.83,479400.0,30.1064,30.1691,30.0516,30.0712,479400.0
2008-05-22 10:40:00,76.84,77.0,76.76,76.96,255500.0,30.0751,30.1377,30.0438,30.1221,255500.0
2008-05-22 10:50:00,76.97,77.12,76.93,76.96,158300.0,30.126,30.1847,30.1104,30.1221,158300.0
2008-05-22 11:00:00,76.97,77.1,76.76,76.88,178200.0,30.126,30.1769,30.0438,30.0908,178200.0
2008-05-22 11:10:00,76.89,76.99,76.65,76.73,284200.0,30.0947,30.1338,30.0008,30.0321,284200.0
2008-05-22 11:20:00,76.75,76.76,76.53,76.57,191700.0,30.0399,30.0438,29.9538,29.9694,191700.0
2008-05-22 11:30:00,76.54,76.89,76.54,76.57,122500.0,29.9577,30.0947,29.9577,29.9694,122500.0
2008-05-22 11:40:00,76.57,76.65,76.44,76.56,197600.0,29.9694,30.0008,29.9186,29.9655,197600.0
2008-05-22 11:50:00,76.56,76.56,76.22,76.29,166900.0,29.9655,29.9655,29.8325,29.8599,166900.0
2008-05-22 12:00:00,76.29,76.41,76.12,76.2,127400.0,29.8599,29.9068,29.7933,29.8246,127400.0
2008-05-22 12:10:00,76.21,76.54,76.2,76.47,159600.0,29.8285,29.9577,29.8246,29.9303,159600.0
2008-05-22 12:20:00,76.45,76.47,76.24,76.28,102900.0,29.9225,29.9303,29.8403,29.8559,102900.0
2008-05-22 12:30:00,76.26,76.33,76.07,76.07,161200.0,29.8481,29.8755,29.7737,29.7737,161200.0
2008-05-22 12:40:00,76.07,76.17,75.98,76.13,164600.0,29.7737,29.8129,29.7385,29.7972,164600.0
2008-05-22 12:50:00,76.13,76.18,76.01,76.16,82800.0,29.7972,29.8168,29.7503,29.809,82800.0
2008-05-22 13:00:00,76.15,76.35,76.11,76.35,90900.0,29.8051,29.8833,29.7894,29.8833,90900.0
2008-05-22 13:10:00,76.32,76.45,76.25,76.26,66500.0,29.8716,29.9225,29.8442,29.8481,66500.0
2008-05-22 13:20:00,76.26,76.34,76.2,76.28,70700.0,29.8481,29.8794,29.8246,29.8559,70700.0
2008-05-22 13:30:00,76.29,76.55,76.24,76.36,93700.0,29.8599,29.9616,29.8403,29.8873,93700.0
2008-05-22 13:40:00,76.37,76.68,76.35,76.67,111700.0,29.8912,30.0125,29.8833,30.0086,111700.0
2008-05-22 13:50:00,76.67,76.75,76.51,76.52,68700.0,30.0086,30.0399,29.946,29.9499,68700.0
2008-05-22 14:00:00,76.51,76.52,76.16,76.2,157000.0,29.946,29.9499,29.809,29.8246,157000.0
2008-05-22 14:10:00,76.21,76.22,76.05,76.1,132400.0,29.8285,29.8325,29.7659,29.7855,132400.0
2008-05-22 14:20:00,76.11,76.15,75.86,76.0,144100.0,29.7894,29.8051,29.6916,29.7463,144100.0
2008-05-22 14:30:00,75.99,76.2,75.99,76.18,121000.0,29.7424,29.8246,29.7424,29.8168,121000.0
2008-05-22 14:40:00,76.18,76.22,76.07,76.12,57000.0,29.8168,29.8325,29.7737,29.7933,57000.0
2008-05-22 14:50:00,76.13,76.38,76.1,76.24,54500.0,29.7972,29.8951,29.7855,29.8403,54500.0
2008-05-22 15:00:00,76.27,76.27,76.06,76.1,57300.0,29.852,29.852,29.7698,29.7855,57300.0
2008-05-22 15:10:00,76.1,76.13,76.02,76.03,78900.0,29.7855,29.7972,29.7542,29.7581,78900.0
2008-05-22 15:20:00,76.04,76.05,75.85,75.85,91900.0,29.762,29.7659,29.6876,29.6876,91900.0
2008-05-22 15:30:00,75.85,76.08,75.85,76.04,113800.0,29.6876,29.7777,29.6876,29.762,113800.0
2008-05-22 15:40:00,76.04,76.06,75.96,75.99,153300.0,29.762,29.7698,29.7307,29.7424,153300.0
2008-05-22 15:50:00,76.0,76.1,75.96,76.04,270700.0,29.7463,29.7855,29.7307,29.762,270700.0
2008-05-23 09:30:00,76.58,76.62,76.3,76.36,278300.0,29.9734,29.989,29.8638,29.8873,278300.0
2008-05-23 09:40:00,76.34,76.42,76.16,76.17,102800.0,29.8794,29.9107,29.809,29.8129,102800.0
2008-05-23 09:50:00,76.18,76.23,76.03,76.07,212900.0,29.8168,29.8364,29.7581,29.7737,212900.0
2008-05-23 10:00:00,76.07,76.17,75.92,76.05,205100.0,29.7737,29.8129,29.715,29.7659,205100.0
2008-05-23 10:10:00,76.05,76.08,75.93,75.93,261300.0,29.7659,29.7777,29.719,29.719,261300.0
2008-05-23 10:20:00,75.95,75.95,75.71,75.76,270000.0,29.7268,29.7268,29.6328,29.6524,270000.0
2008-05-23 10:30:00,75.76,75.82,75.65,75.74,251100.0,29.6524,29.6759,29.6094,29.6446,251100.0
2008-05-23 10:40:00,75.75,75.76,75.57,75.6,64400.0,29.6485,29.6524,29.578,29.5898,64400.0
2008-05-23 10:50:00,75.58,75.68,75.55,75.66,147000.0,29.582,29.6211,29.5702,29.6133,147000.0
2008-05-23 11:00:00,75.66,75.66,75.41,75.41,111600.0,29.6133,29.6133,29.5154,29.5154,111600.0
2008-05-23 11:10:00,75.41,75.44,75.2,75.23,87800.0,29.5154,29.5272,29.4332,29.445,87800.0
2008-05-23 11:20:00,75.23,75.24,75.1,75.14,74900.0,29.445,29.4489,29.3941,29.4097,74900.0
2008-05-23 11:30:00,75.14,75.14,74.83,74.86,74700.0,29.4097,29.4097,29.2884,29.3002,74700.0
2008-05-23 11:40:00,74.88,74.95,74.74,74.8,113700.0,29.308,29.3354,29.2532,29.2767,113700.0
2008-05-23 11:50:00,74.79,75.18,74.78,75.17,64600.0,29.2728,29.4254,29.2688,29.4215,64600.0
2008-05-23 12:00:00,75.18,75.23,74.92,75.07,50000.0,29.4254,29.445,29.3236,29.3823,50000.0
2008-05-23 12:10:00,75.08,75.2,74.93,74.94,79100.0,29.3863,29.4332,29.3276,29.3315,79100.0
2008-05-23 12:20:00,74.93,75.14,74.9,75.06,42400.0,29.3276,29.4097,29.3158,29.3784,42400.0
2008-05-23 12:30:00,75.06,75.06,74.83,74.87,50500.0,29.3784,29.3784,29.2884,29.3041,50500.0
2008-05-23 12:40:00,74.88,75.03,74.87,74.93,41600.0,29.308,29.3667,29.3041,29.3276,41600.0
2008-05-23 12:50:00,74.95,74.95,74.73,74.73,53900.0,29.3354,29.3354,29.2493,29.2493,53900.0
2008-05-23 13:00:00,74.75,74.95,74.75,74.88,69600.0,29.2571,29.3354,29.2571,29.308,69600.0
2008-05-23 13:10:00,74.87,74.93,74.83,74.91,57100.0,29.3041,29.3276,29.2884,29.3197,57100.0
2008-05-23 13:20:00,74.91,74.95,74.86,74.88,25800.0,29.3197,29.3354,29.3002,29.308,25800.0
2008-05-23 13:30:00,74.89,74.92,74.77,74.81,64600.0,29.3119,29.3236,29.2649,29.2806,64600.0
2008-05-23 13:40:00,74.81,74.87,74.79,74.82,51800.0,29.2806,29.3041,29.2728,29.2845,51800.0
2008-05-23 13:50:00,74.81,74.86,74.72,74.83,42800.0,29.2806,29.3002,29.2454,29.2884,42800.0
2008-05-23 14:00:00,74.83,74.83,74.64,74.65,45500.0,29.2884,29.2884,29.214,29.218,45500.0
2008-05-23 14:10:00,74.64,74.68,74.57,74.6,82900.0,29.214,29.2297,29.1866,29.1984,82900.0
2008-05-23 14:20:00,74.61,74.85,74.61,74.85,73900.0,29.2023,29.2962,29.2023,29.2962,73900.0
2008-05-23 14:30:00,74.86,74.95,74.8,74.92,42500.0,29.3002,29.3354,29.2767,29.3236,42500.0
2008-05-23 14:40:00,74.92,75.2,74.92,75.18,80700.0,29.3236,29.4332,29.3236,29.4254,80700.0
2008-05-23 14:50:00,75.18,75.25,75.08,75.08,68600.0,29.4254,29.4528,29.3863,29.3863,68600.0
2008-05-23 15:00:00,75.08,75.19,75.06,75.14,84000.0,29.3863,29.4293,29.3784,29.4097,84000.0
2008-05-23 15:10:00,75.16,75.23,75.0,75.11,85600.0,29.4176,29.445,29.3549,29.398,85600.0
2008-05-23 15:20:00,75.1,75.33,75.08,75.28,122700.0,29.3941,29.4841,29.3863,29.4645,122700.0
2008-05-23 15:30:00,75.3,75.44,75.2,75.23,200800.0,29.4724,29.5272,29.4332,29.445,200800.0
2008-05-23 15:40:00,75.23,75.29,75.17,75.21,148100.0,29.445,29.4685,29.4215,29.4371,148100.0
2008-05-23 15:50:00,75.2,75.24,75.1,75.1,182400.0,29.4332,29.4489,29.3941,29.3941,182400.0
2008-05-27 09:30:00,74.08,74.15,73.84,73.86,228300.0,28.9949,29.0223,28.9009,28.9088,228300.0
2008-05-27 09:40:00,73.85,73.93,73.83,73.88,129200.0,28.9048,28.9362,28.897,28.9166,129200.0
2008-05-27 09:50:00,73.88,73.93,73.75,73.75,128500.0,28.9166,28.9362,28.8657,28.8657,128500.0
2008-05-27 10:00:00,73.75,74.03,73.72,74.03,218000.0,28.8657,28.9753,28.854,28.9753,218000.0
2008-05-27 10:10:00,74.03,74.1,73.97,74.01,172500.0,28.9753,29.0027,28.9518,28.9675,172500.0
2008-05-27 10:20:00,74.0,74.01,73.78,73.79,130300.0,28.9636,28.9675,28.8774,28.8814,130300.0
2008-05-27 10:30:00,73.79,73.82,73.71,73.77,126300.0,28.8814,28.8931,28.85,28.8735,126300.0
2008-05-27 10:40:00,73.77,73.86,73.73,73.73,127400.0,28.8735,28.9088,28.8579,28.8579,127400.0
2008-05-27 10:50:00,73.75,73.77,73.52,73.52,129800.0,28.8657,28.8735,28.7757,28.7757,129800.0
2008-05-27 11:00:00,73.53,73.59,73.29,73.35,181500.0,28.7796,28.8031,28.6857,28.7091,181500.0
2008-05-27 11:10:00,73.35,73.4,73.19,73.32,216000.0,28.7091,28.7287,28.6465,28.6974,216000.0
2008-05-27 11:20:00,73.32,73.34,73.15,73.22,178500.0,28.6974,28.7052,28.6309,28.6583,178500.0
2008-05-27 11:30:00,73.22,73.29,73.08,73.1,132400.0,28.6583,28.6857,28.6035,28.6113,132400.0
2008-05-27 11:40:00,73.14,73.18,73.07,73.11,56500.0,28.6269,28.6426,28.5995,28.6152,56500.0
2008-05-27 11:50:00,73.13,73.23,73.11,73.16,85900.0,28.623,28.6622,28.6152,28.6348,85900.0
2008-05-27 12:00:00,73.16,73.31,73.12,73.29,71100.0,28.6348,28.6935,28.6191,28.6857,71100.0
2008-05-27 12:10:00,73.28,73.31,73.22,73.25,61900.0,28.6817,28.6935,28.6583,28.67,61900.0
2008-05-27 12:20:00,73.26,73.36,73.21,73.23,54900.0,28.6739,28.7131,28.6543,28.6622,54900.0
2008-05-27 12:30:00,73.23,73.31,73.2,73.29,53200.0,28.6622,28.6935,28.6504,28.6857,53200.0
2008-05-27 12:40:00,73.29,73.34,73.24,73.32,76400.0,28.6857,28.7052,28.6661,28.6974,76400.0
2008-05-27 12:50:00,73.33,73.38,73.29,73.3,33900.0,28.7013,28.7209,28.6857,28.6896,33900.0
2008-05-27 13:00:00,73.32,73.36,73.23,73.25,47100.0,28.6974,28.7131,28.6622,28.67,47100.0
2008-05-27 13:10:00,73.24,73.35,73.24,73.35,29500.0,28.6661,28.7091,28.6661,28.7091,29500.0
2008-05-27 13:20:00,73.35,73.53,73.34,73.45,92300.0,28.7091,28.7796,28.7052,28.7483,92300.0
2008-05-27 13:30:00,73.45,73.45,73.31,73.39,62500.0,28.7483,28.7483,28.6935,28.7248,62500.0
2008-05-27 13:40:00,73.39,73.49,73.39,73.45,45300.0,28.7248,28.7639,28.7248,28.7483,45300.0
2008-05-27 13:50:00,73.46,73.57,73.45,73.47,64900.0,28.7522,28.7952,28.7483,28.7561,64900.0
2008-05-27 14:00:00,73.46,73.48,73.28,73.3,102100.0,28.7522,28.76,28.6817,28.6896,102100.0
2008-05-27 14:10:00,73.31,73.34,73.15,73.17,49600.0,28.6935,28.7052,28.6309,28.6387,49600.0
2008-05-27 14:20:00,73.18,73.3,73.17,73.26,48100.0,28.6426,28.6896,28.6387,28.6739,48100.0
2008-05-27 14:30:00,73.28,73.29,73.12,73.12,69700.0,28.6817,28.6857,28.6191,28.6191,69700.0
2008-05-27 14:40:00,73.12,73.31,73.11,73.3,71200.0,28.6191,28.6935,28.6152,28.6896,71200.0
2008-05-27 14:50:00,73.31,73.36,73.11,73.12,109800.0,28.6935,28.7131,28.6152,28.6191,109800.0
2008-05-27 15:00:00,73.13,73.31,73.13,73.3,83000.0,28.623,28.6935,28.623,28.6896,83000.0
2008-05-27 15:10:00,73.29,73.4,73.29,73.4,96000.0,28.6857,28.7287,28.6857,28.7287,96000.0
2008-05-27 15:20:00,73.41,73.46,73.36,73.4,121300.0,28.7326,28.7522,28.7131,28.7287,121300.0
2008-05-27 15:30:00,73.41,73.53,73.4,73.52,128600.0,28.7326,28.7796,28.7287,28.7757,128600.0
2008-05-27 15:40:00,73.51,73.57,73.43,73.54,191400.0,28.7718,28.7952,28.7405,28.7835,191400.0
2008-05-27 15:50:00,73.54,73.7,73.53,73.63,249000.0,28.7835,28.8461,28.7796,28.8187,249000.0
2008-05-28 09:30:00,72.18,72.28,71.99,72.17,479100.0,28.2512,28.2903,28.1768,28.2473,479100.0
2008-05-28 09:40:00,72.17,72.3,72.15,72.2,292700.0,28.2473,28.2982,28.2395,28.259,292700.0
2008-05-28 09:50:00,72.2,72.4,72.19,72.37,263300.0,28.259,28.3373,28.2551,28.3256,263300.0
2008-05-28 10:00:00,72.36,72.57,72.29,72.56,364300.0,28.3217,28.4038,28.2943,28.3999,364300.0
2008-05-28 10:10:00,72.55,72.59,72.46,72.51,252700.0,28.396,28.4117,28.3608,28.3804,252700.0
2008-05-28 10:20:00,72.53,72.56,72.44,72.49,285900.0,28.3882,28.3999,28.353,28.3725,285900.0
2008-05-28 10:30:00,72.48,72.51,72.32,72.34,207800.0,28.3686,28.3804,28.306,28.3138,207800.0
2008-05-28 10:40:00,72.34,72.36,72.24,72.3,155000.0,28.3138,28.3217,28.2747,28.2982,155000.0
2008-05-28 10:50:00,72.31,72.49,72.3,72.33,139100.0,28.3021,28.3725,28.2982,28.3099,139100.0
2008-05-28 11:00:00,72.34,72.35,72.04,72.06,236500.0,28.3138,28.3177,28.1964,28.2042,236500.0
2008-05-28 11:10:00,72.08,72.11,71.97,72.07,149500.0,28.2121,28.2238,28.169,28.2081,149500.0
2008-05-28 11:20:00,72.06,72.08,71.88,72.05,132300.0,28.2042,28.2121,28.1338,28.2003,132300.0
2008-05-28 11:30:00,72.05,72.09,71.95,72.02,121600.0,28.2003,28.216,28.1612,28.1886,121600.0
2008-05-28 11:40:00,72.01,72.07,71.96,72.05,73100.0,28.1847,28.2081,28.1651,28.2003,73100.0
2008-05-28 11:50:00,72.06,72.21,72.05,72.09,91600.0,28.2042,28.2629,28.2003,28.216,91600.0
2008-05-28 12:00:00,72.09,72.15,72.01,72.08,79600.0,28.216,28.2395,28.1847,28.2121,79600.0
2008-05-28 12:10:00,72.07,72.2,72.07,72.15,83900.0,28.2081,28.259,28.2081,28.2395,83900.0
2008-05-28 12:20:00,72.14,72.2,72.11,72.15,92600.0,28.2355,28.259,28.2238,28.2395,92600.0
2008-05-28 12:30:00,72.15,72.23,72.11,72.21,45400.0,28.2395,28.2708,28.2238,28.2629,45400.0
2008-05-28 12:40:00,72.21,72.31,72.16,72.3,106700.0,28.2629,28.3021,28.2434,28.2982,106700.0
2008-05-28 12:50:00,72.29,72.35,72.27,72.32,54600.0,28.2943,28.3177,28.2864,28.306,54600.0
2008-05-28 13:00:00,72.34,72.35,72.26,72.28,54900.0,28.3138,28.3177,28.2825,28.2903,54900.0
2008-05-28 13:10:00,72.29,72.35,72.23,72.35,66700.0,28.2943,28.3177,28.2708,28.3177,66700.0
2008-05-28 13:20:00,72.32,72.35,72.3,72.31,38600.0,28.306,28.3177,28.2982,28.3021,38600.0
2008-05-28 13:30:00,72.32,72.39,72.3,72.31,82400.0,28.306,28.3334,28.2982,28.3021,82400.0
2008-05-28 13:40:00,72.31,72.47,72.28,72.45,88400.0,28.3021,28.3647,28.2903,28.3569,88400.0
2008-05-28 13:50:00,72.45,72.48,72.32,72.43,90100.0,28.3569,28.3686,28.306,28.3491,90100.0
2008-05-28 14:00:00,72.44,72.45,72.28,72.32,76100.0,28.353,28.3569,28.2903,28.306,76100.0
2008-05-28 14:10:00,72.31,72.38,72.31,72.35,61800.0,28.3021,28.3295,28.3021,28.3177,61800.0
2008-05-28 14:20:00,72.34,72.35,72.17,72.3,128900.0,28.3138,28.3177,28.2473,28.2982,128900.0
2008-05-28 14:30:00,72.3,72.44,72.28,72.42,54100.0,28.2982,28.353,28.2903,28.3451,54100.0
2008-05-28 14:40:00,72.43,72.5,72.41,72.48,96400.0,28.3491,28.3765,28.3412,28.3686,96400.0
2008-05-28 14:50:00,72.49,72.49,72.44,72.45,119800.0,28.3725,28.3725,28.353,28.3569,119800.0
2008-05-28 15:00:00,72.45,72.55,72.44,72.48,153000.0,28.3569,28.396,28.353,28.3686,153000.0
2008-05-28 15:10:00,72.48,72.61,72.47,72.6,150200.0,28.3686,28.4195,28.3647,28.4156,150200.0
2008-05-28 15:20:00,72.6,72.8,72.58,72.73,214600.0,28.4156,28.4939,28.4078,28.4665,214600.0
2008-05-28 15:30:00,72.74,72.76,72.64,72.75,184600.0,28.4704,28.4782,28.4312,28.4743,184600.0
2008-05-28 15:40:00,72.74,72.77,72.63,72.77,214400.0,28.4704,28.4821,28.4273,28.4821,214400.0
2008-05-28 15:50:00,72.76,72.88,72.73,72.78,299800.0,28.4782,28.5252,28.4665,28.486,299800.0
2008-05-29 09:30:00,72.74,72.77,72.61,72.7,238100.0,28.4704,28.4821,28.4195,28.4547,238100.0
2008-05-29 09:40:00,72.7,72.75,72.61,72.64,303900.0,28.4547,28.4743,28.4195,28.4312,303900.0
2008-05-29 09:50:00,72.63,72.83,72.61,72.8,169600.0,28.4273,28.5056,28.4195,28.4939,169600.0
2008-05-29 10:00:00,72.79,72.9,72.56,72.58,175500.0,28.49,28.533,28.3999,28.4078,175500.0
2008-05-29 10:10:00,72.58,72.79,72.54,72.68,147400.0,28.4078,28.49,28.3921,28.4469,147400.0
2008-05-29 10:20:00,72.67,72.7,72.36,72.63,249400.0,28.443,28.4547,28.3217,28.4273,249400.0
2008-05-29 10:30:00,72.63,73.29,72.63,73.01,449000.0,28.4273,28.6857,28.4273,28.5761,449000.0
2008-05-29 10:40:00,73.01,73.25,72.96,73.0,272200.0,28.5761,28.67,28.5565,28.5722,272200.0
2008-05-29 10:50:00,73.0,73.1,72.95,73.06,162800.0,28.5722,28.6113,28.5526,28.5956,162800.0
2008-05-29 11:00:00,73.05,73.1,72.96,73.02,220400.0,28.5917,28.6113,28.5565,28.58,220400.0
2008-05-29 11:10:00,73.0,73.12,72.96,73.02,120500.0,28.5722,28.6191,28.5565,28.58,120500.0
2008-05-29 11:20:00,73.02,73.12,72.6,72.6,151900.0,28.58,28.6191,28.4156,28.4156,151900.0
2008-05-29 11:30:00,72.62,72.63,72.38,72.46,159200.0,28.4234,28.4273,28.3295,28.3608,159200.0
2008-05-29 11:40:00,72.45,72.58,72.28,72.36,127200.0,28.3569,28.4078,28.2903,28.3217,127200.0
2008-05-29 11:50:00,72.37,72.47,72.34,72.37,77400.0,28.3256,28.3647,28.3138,28.3256,77400.0
2008-05-29 12:00:00,72.39,72.61,72.38,72.52,79600.0,28.3334,28.4195,28.3295,28.3843,79600.0
2008-05-29 12:10:00,72.54,72.61,72.43,72.58,62900.0,28.3921,28.4195,28.3491,28.4078,62900.0
2008-05-29 12:20:00,72.57,72.66,72.52,72.58,46800.0,28.4038,28.4391,28.3843,28.4078,46800.0
2008-05-29 12:30:00,72.59,72.91,72.59,72.68,102900.0,28.4117,28.5369,28.4117,28.4469,102900.0
2008-05-29 12:40:00,72.68,72.73,72.54,72.67,128200.0,28.4469,28.4665,28.3921,28.443,128200.0
2008-05-29 12:50:00,72.66,72.78,72.64,72.74,40700.0,28.4391,28.486,28.4312,28.4704,40700.0
2008-05-29 13:00:00,72.74,72.77,72.5,72.52,97400.0,28.4704,28.4821,28.3765,28.3843,97400.0
2008-05-29 13:10:00,72.52,72.64,72.52,72.6,71800.0,28.3843,28.4312,28.3843,28.4156,71800.0
2008-05-29 13:20:00,72.61,72.67,72.46,72.66,96500.0,28.4195,28.443,28.3608,28.4391,96500.0
2008-05-29 13:30:00,72.66,72.68,72.5,72.67,148300.0,28.4391,28.4469,28.3765,28.443,148300.0
2008-05-29 13:40:00,72.65,72.7,72.51,72.68,118500.0,28.4352,28.4547,28.3804,28.4469,118500.0
2008-05-29 13:50:00,72.69,72.81,72.63,72.75,150300.0,28.4508,28.4978,28.4273,28.4743,150300.0
2008-05-29 14:00:00,72.76,72.87,72.68,72.69,110900.0,28.4782,28.5213,28.4469,28.4508,110900.0
2008-05-29 14:10:00,72.68,72.81,72.64,72.77,88500.0,28.4469,28.4978,28.4312,28.4821,88500.0
2008-05-29 14:20:00,72.79,72.83,72.55,72.55,134700.0,28.49,28.5056,28.396,28.396,134700.0
2008-05-29 14:30:00,72.56,72.65,72.44,72.44,87600.0,28.3999,28.4352,28.353,28.353,87600.0
2008-05-29 14:40:00,72.45,72.48,72.26,72.32,96000.0,28.3569,28.3686,28.2825,28.306,96000.0
2008-05-29 14:50:00,72.34,72.42,72.22,72.35,164300.0,28.3138,28.3451,28.2669,28.3177,164300.0
2008-05-29 15:00:00,72.34,72.41,72.18,72.19,116200.0,28.3138,28.3412,28.2512,28.2551,116200.0
2008-05-29 15:10:00,72.19,72.31,72.06,72.07,106100.0,28.2551,28.3021,28.2042,28.2081,106100.0
2008-05-29 15:20:00,72.07,72.16,71.96,72.08,131500.0,28.2081,28.2434,28.1651,28.2121,131500.0
2008-05-29 15:30:00,72.08,72.29,72.08,72.28,176300.0,28.2121,28.2943,28.2121,28.2903,176300.0
2008-05-29 15:40:00,72.28,72.29,72.15,72.24,155600.0,28.2903,28.2943,28.2395,28.2747,155600.0
2008-05-29 15:50:00,72.23,72.29,72.04,72.14,368900.0,28.2708,28.2943,28.1964,28.2355,368900.0
2008-05-30 09:30:00,71.99,72.22,71.97,72.12,208400.0,28.1768,28.2669,28.169,28.2277,208400.0
2008-05-30 09:40:00,72.12,72.16,72.01,72.04,325100.0,28.2277,28.2434,28.1847,28.1964,325100.0
2008-05-30 09:50:00,72.02,72.19,71.97,72.19,262100.0,28.1886,28.2551,28.169,28.2551,262100.0
2008-05-30 10:00:00,72.19,72.34,72.11,72.27,226900.0,28.2551,28.3138,28.2238,28.2864,226900.0
2008-05-30 10:10:00,72.28,72.33,72.23,72.31,199500.0,28.2903,28.3099,28.2708,28.3021,199500.0
2008-05-30 10:20:00,72.32,72.46,72.32,72.45,187200.0,28.306,28.3608,28.306,28.3569,187200.0
2008-05-30 10:30:00,72.46,72.6,72.4,72.59,220200.0,28.3608,28.4156,28.3373,28.4117,220200.0
2008-05-30 10:40:00,72.6,72.71,72.33,72.35,233700.0,28.4156,28.4586,28.3099,28.3177,233700.0
2008-05-30 10:50:00,72.35,72.57,72.27,72.55,206300.0,28.3177,28.4038,28.2864,28.396,206300.0
2008-05-30 11:00:00,72.55,72.6,72.15,72.18,182900.0,28.396,28.4156,28.2395,28.2512,182900.0
2008-05-30 11:10:00,72.19,72.27,72.12,72.15,178600.0,28.2551,28.2864,28.2277,28.2395,178600.0
2008-05-30 11:20:00,72.13,72.35,72.01,72.09,132500.0,28.2316,28.3177,28.1847,28.216,132500.0
2008-05-30 11:30:00,72.1,72.32,72.01,72.31,58500.0,28.2199,28.306,28.1847,28.3021,58500.0
2008-05-30 11:40:00,72.31,72.38,72.29,72.37,51800.0,28.3021,28.3295,28.2943,28.3256,51800.0
2008-05-30 11:50:00,72.37,72.53,72.37,72.5,61300.0,28.3256,28.3882,28.3256,28.3765,61300.0
2008-05-30 12:00:00,72.5,72.53,72.44,72.51,76500.0,28.3765,28.3882,28.353,28.3804,76500.0
2008-05-30 12:10:00,72.51,72.51,72.33,72.35,76300.0,28.3804,28.3804,28.3099,28.3177,76300.0
2008-05-30 12:20:00,72.34,72.47,72.34,72.42,33900.0,28.3138,28.3647,28.3138,28.3451,33900.0
2008-05-30 12:30:00,72.43,72.47,72.39,72.43,61400.0,28.3491,28.3647,28.3334,28.3491,61400.0
2008-05-30 12:40:00,72.42,72.44,72.35,72.39,69800.0,28.3451,28.353,28.3177,28.3334,69800.0
2008-05-30 12:50:00,72.38,72.42,72.31,72.33,47700.0,28.3295,28.3451,28.3021,28.3099,47700.0
2008-05-30 13:00:00,72.33,72.42,72.33,72.4,40500.0,28.3099,28.3451,28.3099,28.3373,40500.0
2008-05-30 13:10:00,72.4,72.4,72.28,72.29,64200.0,28.3373,28.3373,28.2903,28.2943,64200.0
2008-05-30 13:20:00,72.3,72.36,72.21,72.34,49900.0,28.2982,28.3217,28.2629,28.3138,49900.0
2008-05-30 13:30:00,72.34,72.4,72.29,72.29,60400.0,28.3138,28.3373,28.2943,28.2943,60400.0
2008-05-30 13:40:00,72.29,72.4,72.27,72.3,72400.0,28.2943,28.3373,28.2864,28.2982,72400.0
2008-05-30 13:50:00,72.3,72.39,72.3,72.39,49800.0,28.2982,28.3334,28.2982,28.3334,49800.0
2008-05-30 14:00:00,72.39,72.46,72.38,72.45,44500.0,28.3334,28.3608,28.3295,28.3569,44500.0
2008-05-30 14:10:00,72.45,72.54,72.44,72.52,58800.0,28.3569,28.3921,28.353,28.3843,58800.0
2008-05-30 14:20:00,72.52,72.55,72.39,72.41,66000.0,28.3843,28.396,28.3334,28.3412,66000.0
2008-05-30 14:30:00,72.41,72.51,72.41,72.5,45900.0,28.3412,28.3804,28.3412,28.3765,45900.0
2008-05-30 14:40:00,72.5,72.53,72.45,72.49,43800.0,28.3765,28.3882,28.3569,28.3725,43800.0
2008-05-30 14:50:00,72.48,72.72,72.48,72.65,73500.0,28.3686,28.4626,28.3686,28.4352,73500.0
2008-05-30 15:00:00,72.62,72.69,72.57,72.63,95200.0,28.4234,28.4508,28.4038,28.4273,95200.0
2008-05-30 15:10:00,72.64,72.71,72.53,72.6,62800.0,28.4312,28.4586,28.3882,28.4156,62800.0
2008-05-30 15:20:00,72.59,72.66,72.54,72.64,64300.0,28.4117,28.4391,28.3921,28.4312,64300.0
2008-05-30 15:30:00,72.66,72.72,72.62,72.7,104300.0,28.4391,28.4626,28.4234,28.4547,104300.0
2008-05-30 15:40:00,72.68,72.71,72.61,72.63,113800.0,28.4469,28.4586,28.4195,28.4273,113800.0
2008-05-30 15:50:00,72.63,72.64,72.38,72.43,217300.0,28.4273,28.4312,28.3295,28.3491,217300.0
2008-06-02 09:30:00,70.64,70.92,70.64,70.91,353700.0,27.6484,27.758,27.6484,27.7541,353700.0
2008-06-02 09:40:00,70.92,71.05,70.89,71.04,243700.0,27.758,27.8089,27.7463,27.805,243700.0
2008-06-02 09:50:00,71.03,71.05,70.69,70.81,231900.0,27.8011,27.8089,27.668,27.715,231900.0
2008-06-02 10:00:00,70.82,70.92,70.69,70.8,176500.0,27.7189,27.758,27.668,27.7111,176500.0
2008-06-02 10:10:00,70.81,70.93,70.81,70.86,119800.0,27.715,27.762,27.715,27.7346,119800.0
2008-06-02 10:20:00,70.86,71.11,70.86,71.11,219100.0,27.7346,27.8324,27.7346,27.8324,219100.0
2008-06-02 10:30:00,71.11,71.2,71.04,71.16,150500.0,27.8324,27.8676,27.805,27.852,150500.0
2008-06-02 10:40:00,71.17,71.22,71.14,71.16,107400.0,27.8559,27.8755,27.8441,27.852,107400.0
2008-06-02 10:50:00,71.16,71.24,71.09,71.24,135300.0,27.852,27.8833,27.8246,27.8833,135300.0
2008-06-02 11:00:00,71.26,71.57,71.25,71.57,204700.0,27.8911,28.0125,27.8872,28.0125,204700.0
2008-06-02 11:10:00,71.57,71.74,71.48,71.48,135400.0,28.0125,28.079,27.9772,27.9772,135400.0
2008-06-02 11:20:00,71.47,71.53,71.4,71.46,141200.0,27.9733,27.9968,27.9459,27.9694,141200.0
2008-06-02 11:30:00,71.45,71.5,71.31,71.42,137500.0,27.9655,27.9851,27.9107,27.9537,137500.0
2008-06-02 11:40:00,71.42,71.61,71.4,71.54,131800.0,27.9537,28.0281,27.9459,28.0007,131800.0
2008-06-02 11:50:00,71.56,71.68,71.54,71.65,77600.0,28.0085,28.0555,28.0007,28.0438,77600.0
2008-06-02 12:00:00,71.65,71.66,71.53,71.55,96500.0,28.0438,28.0477,27.9968,28.0046,96500.0
2008-06-02 12:10:00,71.55,71.56,71.35,71.38,122800.0,28.0046,28.0085,27.9263,27.9381,122800.0
2008-06-02 12:20:00,71.37,71.38,71.24,71.27,82900.0,27.9342,27.9381,27.8833,27.895,82900.0
2008-06-02 12:30:00,71.29,71.3,71.02,71.05,110200.0,27.9029,27.9068,27.7972,27.8089,110200.0
2008-06-02 12:40:00,71.07,71.13,71.0,71.05,84600.0,27.8168,27.8402,27.7894,27.8089,84600.0
2008-06-02 12:50:00,71.05,71.1,70.92,70.92,85300.0,27.8089,27.8285,27.758,27.758,85300.0
2008-06-02 13:00:00,70.93,71.07,70.92,71.01,73300.0,27.762,27.8168,27.758,27.7933,73300.0
2008-06-02 13:10:00,71.0,71.07,70.95,71.03,62000.0,27.7894,27.8168,27.7698,27.8011,62000.0
2008-06-02 13:20:00,71.03,71.07,71.02,71.06,44000.0,27.8011,27.8168,27.7972,27.8128,44000.0
2008-06-02 13:30:00,71.03,71.13,71.02,71.07,42800.0,27.8011,27.8402,27.7972,27.8168,42800.0
2008-06-02 13:40:00,71.08,71.16,70.97,70.97,82100.0,27.8207,27.852,27.7776,27.7776,82100.0
2008-06-02 13:50:00,70.96,71.07,70.9,70.92,121400.0,27.7737,27.8168,27.7502,27.758,121400.0
2008-06-02 14:00:00,70.93,70.95,70.9,70.93,55600.0,27.762,27.7698,27.7502,27.762,55600.0
2008-06-02 14:10:00,70.95,71.02,70.82,70.87,106900.0,27.7698,27.7972,27.7189,27.7385,106900.0
2008-06-02 14:20:00,70.88,70.89,70.82,70.87,71800.0,27.7424,27.7463,27.7189,27.7385,71800.0
2008-06-02 14:30:00,70.85,70.89,70.83,70.84,63900.0,27.7306,27.7463,27.7228,27.7267,63900.0
2008-06-02 14:40:00,70.83,70.88,70.82,70.86,36500.0,27.7228,27.7424,27.7189,27.7346,36500.0
2008-06-02 14:50:00,70.84,70.85,70.76,70.76,92200.0,27.7267,27.7306,27.6954,27.6954,92200.0
2008-06-02 15:00:00,70.76,70.77,70.68,70.72,120100.0,27.6954,27.6993,27.6641,27.6798,120100.0
2008-06-02 15:10:00,70.71,70.73,70.63,70.65,199400.0,27.6758,27.6837,27.6445,27.6524,199400.0
2008-06-02 15:20:00,70.65,70.85,70.61,70.8,151900.0,27.6524,27.7306,27.6367,27.7111,151900.0
2008-06-02 15:30:00,70.8,70.87,70.74,70.74,200900.0,27.7111,27.7385,27.6876,27.6876,200900.0
2008-06-02 15:40:00,70.75,70.85,70.68,70.83,359400.0,27.6915,27.7306,27.6641,27.7228,359400.0
2008-06-02 15:50:00,70.81,71.1,70.81,71.04,451700.0,27.715,27.8285,27.715,27.805,451700.0
2008-06-03 09:30:00,71.29,71.29,70.98,71.0,448900.0,27.9029,27.9029,27.7815,27.7894,448900.0
2008-06-03 09:40:00,70.99,71.0,70.79,70.82,257600.0,27.7854,27.7894,27.7072,27.7189,257600.0
2008-06-03 09:50:00,70.82,70.97,70.81,70.92,160700.0,27.7189,27.7776,27.715,27.758,160700.0
2008-06-03 10:00:00,70.93,71.04,70.86,71.01,226400.0,27.762,27.805,27.7346,27.7933,226400.0
2008-06-03 10:10:00,71.0,71.15,70.96,71.08,123500.0,27.7894,27.8481,27.7737,27.8207,123500.0
2008-06-03 10:20:00,71.08,71.25,71.06,71.13,143100.0,27.8207,27.8872,27.8128,27.8402,143100.0
2008-06-03 10:30:00,71.12,71.12,71.0,71.11,147200.0,27.8363,27.8363,27.7894,27.8324,147200.0
2008-06-03 10:40:00,71.11,71.15,71.04,71.13,93900.0,27.8324,27.8481,27.805,27.8402,93900.0
2008-06-03 10:50:00,71.14,71.35,71.14,71.24,140300.0,27.8441,27.9263,27.8441,27.8833,140300.0
2008-06-03 11:00:00,71.24,71.34,71.24,71.27,155800.0,27.8833,27.9224,27.8833,27.895,155800.0
2008-06-03 11:10:00,71.27,71.3,71.12,71.12,138500.0,27.895,27.9068,27.8363,27.8363,138500.0
2008-06-03 11:20:00,71.12,71.29,71.05,71.25,129800.0,27.8363,27.9029,27.8089,27.8872,129800.0
2008-06-03 11:30:00,71.24,71.32,71.17,71.24,62900.0,27.8833,27.9146,27.8559,27.8833,62900.0
2008-06-03 11:40:00,71.23,71.3,71.22,71.25,33600.0,27.8794,27.9068,27.8755,27.8872,33600.0
2008-06-03 11:50:00,71.25,71.33,71.21,71.31,48700.0,27.8872,27.9185,27.8715,27.9107,48700.0
2008-06-03 12:00:00,71.29,71.34,71.22,71.3,72800.0,27.9029,27.9224,27.8755,27.9068,72800.0
2008-06-03 12:10:00,71.3,71.32,71.24,71.27,41500.0,27.9068,27.9146,27.8833,27.895,41500.0
2008-06-03 12:20:00,71.24,71.27,71.16,71.18,70700.0,27.8833,27.895,27.852,27.8598,70700.0
2008-06-03 12:30:00,71.18,71.26,71.17,71.25,52100.0,27.8598,27.8911,27.8559,27.8872,52100.0
2008-06-03 12:40:00,71.24,71.32,71.19,71.22,47000.0,27.8833,27.9146,27.8637,27.8755,47000.0
2008-06-03 12:50:00,71.22,71.27,71.19,71.24,38300.0,27.8755,27.895,27.8637,27.8833,38300.0
2008-06-03 13:00:00,71.24,71.28,71.15,71.24,66700.0,27.8833,27.8989,27.8481,27.8833,66700.0
2008-06-03 13:10:00,71.23,71.23,70.97,70.97,69700.0,27.8794,27.8794,27.7776,27.7776,69700.0
2008-06-03 13:20:00,70.99,71.02,70.88,70.94,63100.0,27.7854,27.7972,27.7424,27.7659,63100.0
2008-06-03 13:30:00,70.94,70.94,70.53,70.54,156400.0,27.7659,27.7659,27.6054,27.6093,156400.0
2008-06-03 13:40:00,70.54,70.72,70.52,70.65,198500.0,27.6093,27.6798,27.6015,27.6524,198500.0
2008-06-03 13:50:00,70.65,70.68,70.44,70.52,93800.0,27.6524,27.6641,27.5702,27.6015,93800.0
2008-06-03 14:00:00,70.51,70.62,70.47,70.47,91600.0,27.5976,27.6406,27.5819,27.5819,91600.0
2008-06-03 14:10:00,70.49,70.55,70.46,70.53,77500.0,27.5897,27.6132,27.578,27.6054,77500.0
2008-06-03 14:20:00,70.53,70.56,70.22,70.26,111400.0,27.6054,27.6171,27.4841,27.4997,111400.0
2008-06-03 14:30:00,70.26,70.29,70.14,70.15,140100.0,27.4997,27.5115,27.4527,27.4567,140100.0
2008-06-03 14:40:00,70.15,70.16,70.03,70.13,111000.0,27.4567,27.4606,27.4097,27.4488,111000.0
2008-06-03 14:50:00,70.13,70.22,70.13,70.22,142500.0,27.4488,27.4841,27.4488,27.4841,142500.0
2008-06-03 15:00:00,70.2,70.44,70.18,70.43,155900.0,27.4762,27.5702,27.4684,27.5663,155900.0
2008-06-03 15:10:00,70.43,70.51,70.28,70.29,134000.0,27.5663,27.5976,27.5075,27.5115,134000.0
2008-06-03 15:20:00,70.31,70.51,70.28,70.48,127800.0,27.5193,27.5976,27.5075,27.5858,127800.0
2008-06-03 15:30:00,70.47,70.5,70.33,70.46,159800.0,27.5819,27.5937,27.5271,27.578,159800.0
2008-06-03 15:40:00,70.45,70.46,70.27,70.29,228900.0,27.5741,27.578,27.5036,27.5115,228900.0
2008-06-03 15:50:00,70.28,70.33,70.21,70.26,247900.0,27.5075,27.5271,27.4801,27.4997,247900.0
2008-06-04 09:30:00,68.53,68.68,68.39,68.59,568800.0,26.8226,26.8813,26.7678,26.8461,568800.0
2008-06-04 09:40:00,68.58,68.6,68.45,68.53,366100.0,26.8422,26.85,26.7913,26.8226,366100.0
2008-06-04 09:50:00,68.54,68.65,68.49,68.6,333800.0,26.8265,26.8696,26.8069,26.85,333800.0
2008-06-04 10:00:00,68.61,68.65,68.37,68.39,266800.0,26.8539,26.8696,26.76,26.7678,266800.0
2008-06-04 10:10:00,68.39,68.47,68.35,68.36,174000.0,26.7678,26.7991,26.7521,26.7561,174000.0
2008-06-04 10:20:00,68.36,68.44,68.3,68.41,154600.0,26.7561,26.7874,26.7326,26.7756,154600.0
2008-06-04 10:30:00,68.42,68.68,68.14,68.16,405400.0,26.7795,26.8813,26.67,26.6778,405400.0
2008-06-04 10:40:00,68.16,68.32,68.13,68.24,217500.0,26.6778,26.7404,26.666,26.7091,217500.0
2008-06-04 10:50:00,68.25,68.34,68.18,68.21,108700.0,26.713,26.7482,26.6856,26.6973,108700.0
2008-06-04 11:00:00,68.22,68.48,68.22,68.45,188600.0,26.7013,26.803,26.7013,26.7913,188600.0
2008-06-04 11:10:00,68.46,68.48,68.35,68.41,213300.0,26.7952,26.803,26.7521,26.7756,213300.0
2008-06-04 11:20:00,68.4,68.49,68.34,68.37,208600.0,26.7717,26.8069,26.7482,26.76,208600.0
2008-06-04 11:30:00,68.38,68.41,68.17,68.18,99500.0,26.7639,26.7756,26.6817,26.6856,99500.0
2008-06-04 11:40:00,68.19,68.33,68.11,68.24,133000.0,26.6895,26.7443,26.6582,26.7091,133000.0
2008-06-04 11:50:00,68.24,68.3,68.18,68.25,96400.0,26.7091,26.7326,26.6856,26.713,96400.0
2008-06-04 12:00:00,68.26,68.35,68.2,68.22,104000.0,26.7169,26.7521,26.6934,26.7013,104000.0
2008-06-04 12:10:00,68.22,68.33,68.21,68.28,108200.0,26.7013,26.7443,26.6973,26.7247,108200.0
2008-06-04 12:20:00,68.28,68.3,68.22,68.27,101700.0,26.7247,26.7326,26.7013,26.7208,101700.0
2008-06-04 12:30:00,68.29,68.4,68.2,68.24,113300.0,26.7287,26.7717,26.6934,26.7091,113300.0
2008-06-04 12:40:00,68.24,68.26,68.19,68.23,79300.0,26.7091,26.7169,26.6895,26.7052,79300.0
2008-06-04 12:50:00,68.23,68.34,68.21,68.3,102400.0,26.7052,26.7482,26.6973,26.7326,102400.0
2008-06-04 13:00:00,68.29,68.38,68.26,68.3,54200.0,26.7287,26.7639,26.7169,26.7326,54200.0
2008-06-04 13:10:00,68.3,68.36,68.27,68.33,74100.0,26.7326,26.7561,26.7208,26.7443,74100.0
2008-06-04 13:20:00,68.32,68.34,68.17,68.2,136400.0,26.7404,26.7482,26.6817,26.6934,136400.0
2008-06-04 13:30:00,68.2,68.25,68.2,68.2,35500.0,26.6934,26.713,26.6934,26.6934,35500.0
2008-06-04 13:40:00,68.22,68.26,68.12,68.15,99900.0,26.7013,26.7169,26.6621,26.6739,99900.0
2008-06-04 13:50:00,68.16,68.27,68.15,68.22,54600.0,26.6778,26.7208,26.6739,26.7013,54600.0
2008-06-04 14:00:00,68.22,68.34,68.16,68.16,132600.0,26.7013,26.7482,26.6778,26.6778,132600.0
2008-06-04 14:10:00,68.16,68.2,67.93,67.94,165700.0,26.6778,26.6934,26.5878,26.5917,165700.0
2008-06-04 14:20:00,67.94,68.15,67.81,67.87,114400.0,26.5917,26.6739,26.5408,26.5643,114400.0
2008-06-04 14:30:00,67.87,68.1,67.84,68.05,101700.0,26.5643,26.6543,26.5525,26.6347,101700.0
2008-06-04 14:40:00,68.06,68.08,67.68,67.78,127800.0,26.6386,26.6465,26.4899,26.529,127800.0
2008-06-04 14:50:00,67.78,67.81,67.63,67.69,170500.0,26.529,26.5408,26.4703,26.4938,170500.0
2008-06-04 15:00:00,67.7,67.78,67.62,67.64,94800.0,26.4977,26.529,26.4664,26.4743,94800.0
2008-06-04 15:10:00,67.65,67.79,67.62,67.71,264200.0,26.4782,26.533,26.4664,26.5016,264200.0
2008-06-04 15:20:00,67.72,67.75,67.6,67.65,138400.0,26.5056,26.5173,26.4586,26.4782,138400.0
2008-06-04 15:30:00,67.65,67.66,67.54,67.59,127000.0,26.4782,26.4821,26.4351,26.4547,127000.0
2008-06-04 15:40:00,67.59,67.69,67.51,67.68,265700.0,26.4547,26.4938,26.4234,26.4899,265700.0
2008-06-04 15:50:00,67.68,67.73,67.5,67.55,267100.0,26.4899,26.5095,26.4195,26.439,267100.0
2008-06-05 09:30:00,67.84,68.17,67.83,68.14,397200.0,26.5525,26.6817,26.5486,26.67,397200.0
2008-06-05 09:40:00,68.15,68.35,68.08,68.14,285400.0,26.6739,26.7521,26.6465,26.67,285400.0
2008-06-05 09:50:00,68.14,68.29,68.12,68.25,222200.0,26.67,26.7287,26.6621,26.713,222200.0
2008-06-05 10:00:00,68.26,68.3,68.05,68.26,211900.0,26.7169,26.7326,26.6347,26.7169,211900.0
2008-06-05 10:10:00,68.26,68.63,68.26,68.62,283900.0,26.7169,26.8617,26.7169,26.8578,283900.0
2008-06-05 10:20:00,68.62,68.62,68.44,68.47,129200.0,26.8578,26.8578,26.7874,26.7991,129200.0
2008-06-05 10:30:00,68.46,68.56,68.31,68.33,163600.0,26.7952,26.8343,26.7365,26.7443,163600.0
2008-06-05 10:40:00,68.34,68.38,68.13,68.16,223800.0,26.7482,26.7639,26.666,26.6778,223800.0
2008-06-05 10:50:00,68.16,68.21,67.98,68.21,107800.0,26.6778,26.6973,26.6073,26.6973,107800.0
2008-06-05 11:00:00,68.23,68.27,68.0,68.11,138600.0,26.7052,26.7208,26.6152,26.6582,138600.0
2008-06-05 11:10:00,68.11,68.41,68.1,68.38,92000.0,26.6582,26.7756,26.6543,26.7639,92000.0
2008-06-05 11:20:00,68.38,68.43,68.34,68.36,119000.0,26.7639,26.7835,26.7482,26.7561,119000.0
2008-06-05 11:30:00,68.35,68.6,68.35,68.57,81900.0,26.7521,26.85,26.7521,26.8383,81900.0
2008-06-05 11:40:00,68.57,68.7,68.55,68.69,65400.0,26.8383,26.8891,26.8304,26.8852,65400.0
2008-06-05 11:50:00,68.69,68.7,68.61,68.67,86800.0,26.8852,26.8891,26.8539,26.8774,86800.0
2008-06-05 12:00:00,68.67,68.76,68.62,68.64,77100.0,26.8774,26.9126,26.8578,26.8657,77100.0
2008-06-05 12:10:00,68.64,68.72,68.59,68.66,77900.0,26.8657,26.897,26.8461,26.8735,77900.0
2008-06-05 12:20:00,68.65,68.78,68.62,68.74,95600.0,26.8696,26.9204,26.8578,26.9048,95600.0
2008-06-05 12:30:00,68.76,68.98,68.75,68.96,143100.0,26.9126,26.9987,26.9087,26.9909,143100.0
2008-06-05 12:40:00,68.96,69.05,68.93,68.99,88800.0,26.9909,27.0261,26.9792,27.0026,88800.0
2008-06-05 12:50:00,68.98,69.03,68.95,68.98,37300.0,26.9987,27.0183,26.987,26.9987,37300.0
2008-06-05 13:00:00,68.98,69.05,68.93,68.99,47500.0,26.9987,27.0261,26.9792,27.0026,47500.0
2008-06-05 13:10:00,68.98,69.02,68.93,68.95,75500.0,26.9987,27.0144,26.9792,26.987,75500.0
2008-06-05 13:20:00,68.96,68.99,68.88,68.96,66000.0,26.9909,27.0026,26.9596,26.9909,66000.0
2008-06-05 13:30:00,68.95,68.96,68.83,68.93,89500.0,26.987,26.9909,26.94,26.9792,89500.0
2008-06-05 13:40:00,68.94,68.98,68.9,68.96,71600.0,26.9831,26.9987,26.9674,26.9909,71600.0
2008-06-05 13:50:00,68.95,68.98,68.92,68.97,63200.0,26.987,26.9987,26.9752,26.9948,63200.0
2008-06-05 14:00:00,68.96,69.03,68.96,69.02,54700.0,26.9909,27.0183,26.9909,27.0144,54700.0
2008-06-05 14:10:00,69.0,69.17,69.0,69.01,174600.0,27.0066,27.0731,27.0066,27.0105,174600.0
2008-06-05 14:20:00,69.01,69.11,68.93,69.01,114400.0,27.0105,27.0496,26.9792,27.0105,114400.0
2008-06-05 14:30:00,69.01,69.17,68.94,69.17,177400.0,27.0105,27.0731,26.9831,27.0731,177400.0
2008-06-05 14:40:00,69.16,69.2,69.13,69.17,137700.0,27.0692,27.0848,27.0574,27.0731,137700.0
2008-06-05 14:50:00,69.18,69.31,69.14,69.29,100600.0,27.077,27.1279,27.0613,27.1201,100600.0
2008-06-05 15:00:00,69.29,69.54,69.28,69.53,187400.0,27.1201,27.2179,27.1161,27.214,187400.0
2008-06-05 15:10:00,69.53,69.56,69.34,69.44,152900.0,27.214,27.2257,27.1396,27.1788,152900.0
2008-06-05 15:20:00,69.44,69.62,69.37,69.51,173600.0,27.1788,27.2492,27.1514,27.2062,173600.0
2008-06-05 15:30:00,69.51,69.52,69.26,69.29,306900.0,27.2062,27.2101,27.1083,27.1201,306900.0
2008-06-05 15:40:00,69.28,69.32,69.15,69.18,274100.0,27.1161,27.1318,27.0653,27.077,274100.0
2008-06-05 15:50:00,69.19,69.47,69.19,69.36,399900.0,27.0809,27.1905,27.0809,27.1475,399900.0
2008-06-06 09:30:00,69.98,69.99,69.71,69.72,267100.0,27.3901,27.394,27.2844,27.2884,267100.0
2008-06-06 09:40:00,69.73,69.96,69.63,69.94,272600.0,27.2923,27.3823,27.2531,27.3745,272600.0
2008-06-06 09:50:00,69.94,69.96,69.81,69.85,173900.0,27.3745,27.3823,27.3236,27.3392,173900.0
2008-06-06 10:00:00,69.84,69.85,69.25,69.32,349600.0,27.3353,27.3392,27.1044,27.1318,349600.0
2008-06-06 10:10:00,69.31,69.4,69.21,69.3,155500.0,27.1279,27.1631,27.0887,27.124,155500.0
2008-06-06 10:20:00,69.3,69.33,69.09,69.11,200000.0,27.124,27.1357,27.0418,27.0496,200000.0
2008-06-06 10:30:00,69.1,69.2,69.06,69.15,286900.0,27.0457,27.0848,27.03,27.0653,286900.0
2008-06-06 10:40:00,69.14,69.16,68.96,69.0,263900.0,27.0613,27.0692,26.9909,27.0066,263900.0
2008-06-06 10:50:00,68.99,69.14,68.98,69.14,163500.0,27.0026,27.0613,26.9987,27.0613,163500.0
2008-06-06 11:00:00,69.13,69.15,68.69,68.77,161700.0,27.0574,27.0653,26.8852,26.9165,161700.0
2008-06-06 11:10:00,68.77,68.95,68.68,68.94,227900.0,26.9165,26.987,26.8813,26.9831,227900.0
2008-06-06 11:20:00,68.94,68.99,68.6,68.6,159300.0,26.9831,27.0026,26.85,26.85,159300.0
2008-06-06 11:30:00,68.62,68.73,68.52,68.68,89300.0,26.8578,26.9009,26.8187,26.8813,89300.0
2008-06-06 11:40:00,68.7,68.78,68.63,68.78,120400.0,26.8891,26.9204,26.8617,26.9204,120400.0
2008-06-06 11:50:00,68.78,68.84,68.62,68.68,79400.0,26.9204,26.9439,26.8578,26.8813,79400.0
2008-06-06 12:00:00,68.67,68.77,68.66,68.71,115500.0,26.8774,26.9165,26.8735,26.893,115500.0
2008-06-06 12:10:00,68.72,68.9,68.68,68.84,75500.0,26.897,26.9674,26.8813,26.9439,75500.0
2008-06-06 12:20:00,68.84,68.89,68.8,68.84,64000.0,26.9439,26.9635,26.9283,26.9439,64000.0
2008-06-06 12:30:00,68.83,69.02,68.82,68.99,64700.0,26.94,27.0144,26.9361,27.0026,64700.0
2008-06-06 12:40:00,68.99,69.16,68.98,69.1,125300.0,27.0026,27.0692,26.9987,27.0457,125300.0
2008-06-06 12:50:00,69.09,69.1,68.91,68.94,61200.0,27.0418,27.0457,26.9713,26.9831,61200.0
2008-06-06 13:00:00,68.94,68.98,68.91,68.93,95400.0,26.9831,26.9987,26.9713,26.9792,95400.0
2008-06-06 13:10:00,68.93,69.06,68.91,69.02,86000.0,26.9792,27.03,26.9713,27.0144,86000.0
2008-06-06 13:20:00,69.02,69.22,69.0,69.1,141300.0,27.0144,27.0927,27.0066,27.0457,141300.0
2008-06-06 13:30:00,69.1,69.2,69.04,69.19,104500.0,27.0457,27.0848,27.0222,27.0809,104500.0
2008-06-06 13:40:00,69.19,69.4,69.16,69.35,135300.0,27.0809,27.1631,27.0692,27.1435,135300.0
2008-06-06 13:50:00,69.35,69.42,69.29,69.35,145400.0,27.1435,27.1709,27.1201,27.1435,145400.0
2008-06-06 14:00:00,69.35,69.4,69.3,69.38,191900.0,27.1435,27.1631,27.124,27.1553,191900.0
2008-06-06 14:10:00,69.38,69.4,69.24,69.38,128300.0,27.1553,27.1631,27.1005,27.1553,128300.0
2008-06-06 14:20:00,69.35,69.44,69.29,69.36,118700.0,27.1435,27.1788,27.1201,27.1475,118700.0
2008-06-06 14:30:00,69.36,69.43,69.3,69.3,86200.0,27.1475,27.1749,27.124,27.124,86200.0
2008-06-06 14:40:00,69.31,69.42,69.27,69.3,142300.0,27.1279,27.1709,27.1122,27.124,142300.0
2008-06-06 14:50:00,69.3,69.3,69.16,69.16,187600.0,27.124,27.124,27.0692,27.0692,187600.0
2008-06-06 15:00:00,69.16,69.32,69.15,69.32,130600.0,27.0692,27.1318,27.0653,27.1318,130600.0
2008-06-06 15:10:00,69.31,69.45,69.29,69.39,216000.0,27.1279,27.1827,27.1201,27.1592,216000.0
2008-06-06 15:20:00,69.38,69.4,69.15,69.16,316400.0,27.1553,27.1631,27.0653,27.0692,316400.0
2008-06-06 15:30:00,69.17,69.26,69.06,69.17,272100.0,27.0731,27.1083,27.03,27.0731,272100.0
2008-06-06 15:40:00,69.17,69.21,69.05,69.11,264100.0,27.0731,27.0887,27.0261,27.0496,264100.0
2008-06-06 15:50:00,69.11,69.12,68.86,68.87,270900.0,27.0496,27.0535,26.9518,26.9557,270900.0
2008-06-09 09:30:00,70.77,70.81,70.32,70.38,323500.0,27.6993,27.715,27.5232,27.5467,323500.0
2008-06-09 09:40:00,70.37,70.56,70.29,70.52,250400.0,27.5428,27.6171,27.5115,27.6015,250400.0
2008-06-09 09:50:00,70.51,70.63,70.47,70.59,139500.0,27.5976,27.6445,27.5819,27.6289,139500.0
2008-06-09 10:00:00,70.59,70.67,70.54,70.54,129800.0,27.6289,27.6602,27.6093,27.6093,129800.0
2008-06-09 10:10:00,70.54,70.76,70.52,70.72,185400.0,27.6093,27.6954,27.6015,27.6798,185400.0
2008-06-09 10:20:00,70.72,70.73,70.62,70.7,112900.0,27.6798,27.6837,27.6406,27.6719,112900.0
2008-06-09 10:30:00,70.71,70.72,70.56,70.62,108500.0,27.6758,27.6798,27.6171,27.6406,108500.0
2008-06-09 10:40:00,70.62,70.77,70.61,70.71,108600.0,27.6406,27.6993,27.6367,27.6758,108600.0
2008-06-09 10:50:00,70.71,70.9,70.68,70.82,79000.0,27.6758,27.7502,27.6641,27.7189,79000.0
2008-06-09 11:00:00,70.82,70.82,70.6,70.63,129400.0,27.7189,27.7189,27.6328,27.6445,129400.0
2008-06-09 11:10:00,70.61,70.65,70.38,70.39,64900.0,27.6367,27.6524,27.5467,27.5506,64900.0
2008-06-09 11:20:00,70.4,70.51,70.37,70.45,56500.0,27.5545,27.5976,27.5428,27.5741,56500.0
2008-06-09 11:30:00,70.45,70.48,70.4,70.44,31800.0,27.5741,27.5858,27.5545,27.5702,31800.0
2008-06-09 11:40:00,70.43,70.66,70.42,70.62,41200.0,27.5663,27.6563,27.5623,27.6406,41200.0
2008-06-09 11:50:00,70.62,70.62,70.53,70.59,25900.0,27.6406,27.6406,27.6054,27.6289,25900.0
2008-06-09 12:00:00,70.59,70.61,70.42,70.43,30900.0,27.6289,27.6367,27.5623,27.5663,30900.0
2008-06-09 12:10:00,70.42,70.55,70.39,70.5,86700.0,27.5623,27.6132,27.5506,27.5937,86700.0
2008-06-09 12:20:00,70.49,70.58,70.46,70.57,60900.0,27.5897,27.625,27.578,27.6211,60900.0
2008-06-09 12:30:00,70.58,70.58,70.48,70.49,23400.0,27.625,27.625,27.5858,27.5897,23400.0
2008-06-09 12:40:00,70.49,70.59,70.43,70.55,54400.0,27.5897,27.6289,27.5663,27.6132,54400.0
2008-06-09 12:50:00,70.54,70.62,70.52,70.56,39900.0,27.6093,27.6406,27.6015,27.6171,39900.0
2008-06-09 13:00:00,70.57,70.58,70.31,70.34,79000.0,27.6211,27.625,27.5193,27.531,79000.0
2008-06-09 13:10:00,70.37,70.4,70.12,70.39,100900.0,27.5428,27.5545,27.4449,27.5506,100900.0
2008-06-09 13:20:00,70.38,70.38,70.2,70.35,63700.0,27.5467,27.5467,27.4762,27.5349,63700.0
2008-06-09 13:30:00,70.36,70.4,70.23,70.33,74400.0,27.5389,27.5545,27.488,27.5271,74400.0
2008-06-09 13:40:00,70.33,70.38,70.14,70.14,89100.0,27.5271,27.5467,27.4527,27.4527,89100.0
2008-06-09 13:50:00,70.11,70.15,70.0,70.12,102500.0,27.441,27.4567,27.398,27.4449,102500.0
2008-06-09 14:00:00,70.11,70.28,70.02,70.02,108000.0,27.441,27.5075,27.4058,27.4058,108000.0
2008-06-09 14:10:00,70.02,70.11,69.81,69.85,107600.0,27.4058,27.441,27.3236,27.3392,107600.0
2008-06-09 14:20:00,69.88,70.03,69.76,69.98,104300.0,27.351,27.4097,27.304,27.3901,104300.0
2008-06-09 14:30:00,69.96,70.28,69.95,70.23,101900.0,27.3823,27.5075,27.3784,27.488,101900.0
2008-06-09 14:40:00,70.23,70.23,70.0,70.22,68400.0,27.488,27.488,27.398,27.4841,68400.0
2008-06-09 14:50:00,70.25,70.28,70.01,70.14,63300.0,27.4958,27.5075,27.4019,27.4527,63300.0
2008-06-09 15:00:00,70.12,70.13,69.83,69.92,92700.0,27.4449,27.4488,27.3314,27.3666,92700.0
2008-06-09 15:10:00,69.91,70.09,69.86,69.95,69500.0,27.3627,27.4332,27.3432,27.3784,69500.0
2008-06-09 15:20:00,69.97,70.1,69.93,70.05,77500.0,27.3862,27.4371,27.3706,27.4175,77500.0
2008-06-09 15:30:00,70.05,70.33,70.05,70.25,103500.0,27.4175,27.5271,27.4175,27.4958,103500.0
2008-06-09 15:40:00,70.25,70.55,70.22,70.51,192900.0,27.4958,27.6132,27.4841,27.5976,192900.0
2008-06-09 15:50:00,70.51,70.74,70.5,70.7,400600.0,27.5976,27.6876,27.5937,27.6719,400600.0
2008-06-10 09:30:00,69.14,69.51,69.14,69.31,423100.0,27.0613,27.2062,27.0613,27.1279,423100.0
2008-06-10 09:40:00,69.31,69.55,69.29,69.53,108800.0,27.1279,27.2218,27.1201,27.214,108800.0
2008-06-10 09:50:00,69.54,69.55,69.2,69.23,126400.0,27.2179,27.2218,27.0848,27.0966,126400.0
2008-06-10 10:00:00,69.23,69.34,69.12,69.33,130700.0,27.0966,27.1396,27.0535,27.1357,130700.0
2008-06-10 10:10:00,69.33,69.47,69.25,69.29,190500.0,27.1357,27.1905,27.1044,27.1201,190500.0
2008-06-10 10:20:00,69.3,69.35,69.19,69.25,146000.0,27.124,27.1435,27.0809,27.1044,146000.0
2008-06-10 10:30:00,69.25,69.25,69.0,69.0,125700.0,27.1044,27.1044,27.0066,27.0066,125700.0
2008-06-10 10:40:00,69.0,69.25,68.99,69.11,176500.0,27.0066,27.1044,27.0026,27.0496,176500.0
2008-06-10 10:50:00,69.1,69.11,68.85,68.87,191600.0,27.0457,27.0496,26.9478,26.9557,191600.0
2008-06-10 11:00:00,68.86,68.94,68.74,68.8,119900.0,26.9518,26.9831,26.9048,26.9283,119900.0
2008-06-10 11:10:00,68.8,68.82,68.47,68.62,142500.0,26.9283,26.9361,26.7991,26.8578,142500.0
2008-06-10 11:20:00,68.62,68.69,68.55,68.62,90500.0,26.8578,26.8852,26.8304,26.8578,90500.0
2008-06-10 11:30:00,68.62,68.73,68.41,68.56,176600.0,26.8578,26.9009,26.7756,26.8343,176600.0
2008-06-10 11:40:00,68.54,68.55,68.28,68.28,122200.0,26.8265,26.8304,26.7247,26.7247,122200.0
2008-06-10 11:50:00,68.28,68.3,68.06,68.2,123800.0,26.7247,26.7326,26.6386,26.6934,123800.0
2008-06-10 12:00:00,68.2,68.33,68.2,68.27,113400.0,26.6934,26.7443,26.6934,26.7208,113400.0
2008-06-10 12:10:00,68.27,68.3,68.18,68.26,49600.0,26.7208,26.7326,26.6856,26.7169,49600.0
2008-06-10 12:20:00,68.26,68.45,68.26,68.31,66700.0,26.7169,26.7913,26.7169,26.7365,66700.0
2008-06-10 12:30:00,68.33,68.43,68.27,68.3,50700.0,26.7443,26.7835,26.7208,26.7326,50700.0
2008-06-10 12:40:00,68.3,68.39,68.23,68.39,114600.0,26.7326,26.7678,26.7052,26.7678,114600.0
2008-06-10 12:50:00,68.38,68.41,68.27,68.31,76000.0,26.7639,26.7756,26.7208,26.7365,76000.0
2008-06-10 13:00:00,68.32,68.32,68.2,68.24,82100.0,26.7404,26.7404,26.6934,26.7091,82100.0
2008-06-10 13:10:00,68.23,68.36,68.13,68.13,79500.0,26.7052,26.7561,26.666,26.666,79500.0
2008-06-10 13:20:00,68.12,68.31,68.06,68.23,64000.0,26.6621,26.7365,26.6386,26.7052,64000.0
2008-06-10 13:30:00,68.22,68.25,68.17,68.21,72700.0,26.7013,26.713,26.6817,26.6973,72700.0
2008-06-10 13:40:00,68.2,68.26,68.09,68.1,62400.0,26.6934,26.7169,26.6504,26.6543,62400.0
2008-06-10 13:50:00,68.08,68.09,68.01,68.05,81400.0,26.6465,26.6504,26.6191,26.6347,81400.0
2008-06-10 14:00:00,68.07,68.11,67.81,67.83,116300.0,26.6426,26.6582,26.5408,26.5486,116300.0
2008-06-10 14:10:00,67.82,67.84,67.72,67.74,72500.0,26.5447,26.5525,26.5056,26.5134,72500.0
2008-06-10 14:20:00,67.74,67.94,67.74,67.94,108200.0,26.5134,26.5917,26.5134,26.5917,108200.0
2008-06-10 14:30:00,67.93,68.03,67.9,68.0,68800.0,26.5878,26.6269,26.576,26.6152,68800.0
2008-06-10 14:40:00,68.0,68.16,67.99,68.13,46900.0,26.6152,26.6778,26.6112,26.666,46900.0
2008-06-10 14:50:00,68.12,68.32,67.93,68.31,186200.0,26.6621,26.7404,26.5878,26.7365,186200.0
2008-06-10 15:00:00,68.32,68.58,68.3,68.58,161100.0,26.7404,26.8422,26.7326,26.8422,161100.0
2008-06-10 15:10:00,68.56,68.82,68.54,68.64,224800.0,26.8343,26.9361,26.8265,26.8657,224800.0
2008-06-10 15:20:00,68.63,68.79,68.62,68.73,126800.0,26.8617,26.9244,26.8578,26.9009,126800.0
2008-06-10 15:30:00,68.73,68.82,68.66,68.68,193800.0,26.9009,26.9361,26.8735,26.8813,193800.0
2008-06-10 15:40:00,68.69,68.76,68.56,68.71,205500.0,26.8852,26.9126,26.8343,26.893,205500.0
2008-06-10 15:50:00,68.71,69.03,68.38,68.56,394800.0,26.893,27.0183,26.7639,26.8343,394800.0
2008-06-11 09:30:00,70.61,70.61,70.36,70.39,398500.0,27.6367,27.6367,27.5389,27.5506,398500.0
2008-06-11 09:40:00,70.38,70.45,70.33,70.35,233800.0,27.5467,27.5741,27.5271,27.5349,233800.0
2008-06-11 09:50:00,70.35,70.37,70.22,70.24,100800.0,27.5349,27.5428,27.4841,27.4919,100800.0
2008-06-11 10:00:00,70.24,70.33,70.03,70.08,141300.0,27.4919,27.5271,27.4097,27.4293,141300.0
2008-06-11 10:10:00,70.09,70.23,69.89,70.12,232000.0,27.4332,27.488,27.3549,27.4449,232000.0
2008-06-11 10:20:00,70.11,70.16,69.84,69.92,342500.0,27.441,27.4606,27.3353,27.3666,342500.0
2008-06-11 10:30:00,69.92,70.33,69.89,70.11,368500.0,27.3666,27.5271,27.3549,27.441,368500.0
2008-06-11 10:40:00,70.1,70.12,69.75,69.81,151500.0,27.4371,27.4449,27.3001,27.3236,151500.0
2008-06-11 10:50:00,69.8,69.99,69.65,69.99,112700.0,27.3197,27.394,27.261,27.394,112700.0
2008-06-11 11:00:00,69.96,69.97,69.64,69.74,212200.0,27.3823,27.3862,27.257,27.2962,212200.0
2008-06-11 11:10:00,69.75,69.81,69.6,69.75,140600.0,27.3001,27.3236,27.2414,27.3001,140600.0
2008-06-11 11:20:00,69.76,69.92,69.71,69.89,68000.0,27.304,27.3666,27.2844,27.3549,68000.0
2008-06-11 11:30:00,69.9,69.95,69.77,69.83,54800.0,27.3588,27.3784,27.3079,27.3314,54800.0
2008-06-11 11:40:00,69.82,70.04,69.81,70.02,80500.0,27.3275,27.4136,27.3236,27.4058,80500.0
2008-06-11 11:50:00,70.02,70.07,69.95,69.98,102800.0,27.4058,27.4254,27.3784,27.3901,102800.0
2008-06-11 12:00:00,69.98,69.99,69.76,69.79,71500.0,27.3901,27.394,27.304,27.3158,71500.0
2008-06-11 12:10:00,69.79,69.9,69.72,69.82,91900.0,27.3158,27.3588,27.2884,27.3275,91900.0
2008-06-11 12:20:00,69.79,69.95,69.77,69.9,58800.0,27.3158,27.3784,27.3079,27.3588,58800.0
2008-06-11 12:30:00,69.89,69.99,69.79,69.92,95600.0,27.3549,27.394,27.3158,27.3666,95600.0
2008-06-11 12:40:00,69.92,69.99,69.84,69.91,78800.0,27.3666,27.394,27.3353,27.3627,78800.0
2008-06-11 12:50:00,69.92,69.94,69.86,69.89,66000.0,27.3666,27.3745,27.3432,27.3549,66000.0
2008-06-11 13:00:00,69.9,69.95,69.87,69.94,53800.0,27.3588,27.3784,27.3471,27.3745,53800.0
2008-06-11 13:10:00,69.94,69.96,69.91,69.91,27700.0,27.3745,27.3823,27.3627,27.3627,27700.0
2008-06-11 13:20:00,69.91,69.94,69.83,69.83,39700.0,27.3627,27.3745,27.3314,27.3314,39700.0
2008-06-11 13:30:00,69.84,69.85,69.77,69.8,64400.0,27.3353,27.3392,27.3079,27.3197,64400.0
2008-06-11 13:40:00,69.8,69.82,69.72,69.75,80000.0,27.3197,27.3275,27.2884,27.3001,80000.0
2008-06-11 13:50:00,69.75,69.82,69.71,69.8,97700.0,27.3001,27.3275,27.2844,27.3197,97700.0
2008-06-11 14:00:00,69.81,69.85,69.66,69.73,102100.0,27.3236,27.3392,27.2649,27.2923,102100.0
2008-06-11 14:10:00,69.74,69.85,69.67,69.81,78100.0,27.2962,27.3392,27.2688,27.3236,78100.0
2008-06-11 14:20:00,69.81,69.98,69.78,69.94,95900.0,27.3236,27.3901,27.3118,27.3745,95900.0
2008-06-11 14:30:00,69.95,69.95,69.76,69.84,111700.0,27.3784,27.3784,27.304,27.3353,111700.0
2008-06-11 14:40:00,69.83,69.95,69.83,69.9,48500.0,27.3314,27.3784,27.3314,27.3588,48500.0
2008-06-11 14:50:00,69.91,70.01,69.9,69.98,145200.0,27.3627,27.4019,27.3588,27.3901,145200.0
2008-06-11 15:00:00,69.98,70.1,69.97,70.08,106000.0,27.3901,27.4371,27.3862,27.4293,106000.0
2008-06-11 15:10:00,70.09,70.12,70.0,70.0,81300.0,27.4332,27.4449,27.398,27.398,81300.0
2008-06-11 15:20:00,69.99,70.0,69.92,70.0,130700.0,27.394,27.398,27.3666,27.398,130700.0
2008-06-11 15:30:00,70.0,70.07,69.93,69.97,152200.0,27.398,27.4254,27.3706,27.3862,152200.0
2008-06-11 15:40:00,69.97,69.98,69.88,69.89,174900.0,27.3862,27.3901,27.351,27.3549,174900.0
2008-06-11 15:50:00,69.89,69.95,69.85,69.87,202500.0,27.3549,27.3784,27.3392,27.3471,202500.0
2008-06-12 09:30:00,69.12,69.15,68.91,69.14,201800.0,27.0535,27.0653,26.9713,27.0613,201800.0
2008-06-12 09:40:00,69.14,69.26,69.05,69.2,197700.0,27.0613,27.1083,27.0261,27.0848,197700.0
2008-06-12 09:50:00,69.2,69.38,69.2,69.3,139600.0,27.0848,27.1553,27.0848,27.124,139600.0
2008-06-12 10:00:00,69.3,69.4,69.18,69.33,131800.0,27.124,27.1631,27.077,27.1357,131800.0
2008-06-12 10:10:00,69.34,69.48,69.33,69.4,84300.0,27.1396,27.1944,27.1357,27.1631,84300.0
2008-06-12 10:20:00,69.39,69.5,69.35,69.41,109800.0,27.1592,27.2023,27.1435,27.167,109800.0
2008-06-12 10:30:00,69.4,69.46,69.21,69.38,121800.0,27.1631,27.1866,27.0887,27.1553,121800.0
2008-06-12 10:40:00,69.37,69.41,69.26,69.28,87400.0,27.1514,27.167,27.1083,27.1161,87400.0
2008-06-12 10:50:00,69.26,69.26,69.09,69.15,90900.0,27.1083,27.1083,27.0418,27.0653,90900.0
2008-06-12 11:00:00,69.15,69.2,69.07,69.09,135400.0,27.0653,27.0848,27.034,27.0418,135400.0
2008-06-12 11:10:00,69.09,69.41,69.08,69.41,81300.0,27.0418,27.167,27.0379,27.167,81300.0
2008-06-12 11:20:00,69.4,69.43,69.29,69.29,96600.0,27.1631,27.1749,27.1201,27.1201,96600.0
2008-06-12 11:30:00,69.28,69.41,69.23,69.4,65800.0,27.1161,27.167,27.0966,27.1631,65800.0
2008-06-12 11:40:00,69.4,69.43,69.21,69.29,71200.0,27.1631,27.1749,27.0887,27.1201,71200.0
2008-06-12 11:50:00,69.3,69.3,69.16,69.22,78000.0,27.124,27.124,27.0692,27.0927,78000.0
2008-06-12 12:00:00,69.21,69.33,69.2,69.3,59200.0,27.0887,27.1357,27.0848,27.124,59200.0
2008-06-12 12:10:00,69.29,69.43,69.28,69.31,48300.0,27.1201,27.1749,27.1161,27.1279,48300.0
2008-06-12 12:20:00,69.3,69.33,69.26,69.29,34100.0,27.124,27.1357,27.1083,27.1201,34100.0
2008-06-12 12:30:00,69.32,69.33,69.23,69.26,33200.0,27.1318,27.1357,27.0966,27.1083,33200.0
2008-06-12 12:40:00,69.23,69.43,69.23,69.41,34600.0,27.0966,27.1749,27.0966,27.167,34600.0
2008-06-12 12:50:00,69.43,69.5,69.37,69.49,44500.0,27.1749,27.2023,27.1514,27.1983,44500.0
2008-06-12 13:00:00,69.49,69.52,69.35,69.45,95900.0,27.1983,27.2101,27.1435,27.1827,95900.0
2008-06-12 13:10:00,69.48,69.61,69.44,69.51,58900.0,27.1944,27.2453,27.1788,27.2062,58900.0
2008-06-12 13:20:00,69.5,69.5,69.41,69.43,33900.0,27.2023,27.2023,27.167,27.1749,33900.0
2008-06-12 13:30:00,69.41,69.56,69.4,69.55,57900.0,27.167,27.2257,27.1631,27.2218,57900.0
2008-06-12 13:40:00,69.54,69.58,69.42,69.42,35500.0,27.2179,27.2336,27.1709,27.1709,35500.0
2008-06-12 13:50:00,69.4,69.46,69.29,69.4,73500.0,27.1631,27.1866,27.1201,27.1631,73500.0
2008-06-12 14:00:00,69.4,69.62,69.35,69.58,55700.0,27.1631,27.2492,27.1435,27.2336,55700.0
2008-06-12 14:10:00,69.58,69.6,69.42,69.45,83700.0,27.2336,27.2414,27.1709,27.1827,83700.0
2008-06-12 14:20:00,69.45,69.52,69.38,69.51,52500.0,27.1827,27.2101,27.1553,27.2062,52500.0
2008-06-12 14:30:00,69.49,69.52,69.36,69.39,59100.0,27.1983,27.2101,27.1475,27.1592,59100.0
2008-06-12 14:40:00,69.39,69.62,69.39,69.58,168900.0,27.1592,27.2492,27.1592,27.2336,168900.0
2008-06-12 14:50:00,69.57,69.58,69.43,69.53,131600.0,27.2297,27.2336,27.1749,27.214,131600.0
2008-06-12 15:00:00,69.52,69.52,69.34,69.35,116900.0,27.2101,27.2101,27.1396,27.1435,116900.0
2008-06-12 15:10:00,69.36,69.39,69.18,69.2,129400.0,27.1475,27.1592,27.077,27.0848,129400.0
2008-06-12 15:20:00,69.22,69.27,69.01,69.05,106200.0,27.0927,27.1122,27.0105,27.0261,106200.0
2008-06-12 15:30:00,69.05,69.26,69.05,69.09,162900.0,27.0261,27.1083,27.0261,27.0418,162900.0
2008-06-12 15:40:00,69.1,69.21,69.03,69.14,163100.0,27.0457,27.0887,27.0183,27.0613,163100.0
2008-06-12 15:50:00,69.14,69.23,69.1,69.15,297800.0,27.0613,27.0966,27.0457,27.0653,297800.0
2008-06-13 09:30:00,67.97,68.04,67.86,67.88,455200.0,26.6034,26.6308,26.5604,26.5682,455200.0
2008-06-13 09:40:00,67.87,67.96,67.82,67.87,226300.0,26.5643,26.5995,26.5447,26.5643,226300.0
2008-06-13 09:50:00,67.87,68.05,67.76,67.91,310500.0,26.5643,26.6347,26.5212,26.5799,310500.0
2008-06-13 10:00:00,67.9,68.14,67.88,68.13,504100.0,26.576,26.67,26.5682,26.666,504100.0
2008-06-13 10:10:00,68.13,68.4,68.07,68.31,305800.0,26.666,26.7717,26.6426,26.7365,305800.0
2008-06-13 10:20:00,68.33,68.55,68.3,68.53,250000.0,26.7443,26.8304,26.7326,26.8226,250000.0
2008-06-13 10:30:00,68.53,68.81,68.52,68.71,218900.0,26.8226,26.9322,26.8187,26.893,218900.0
2008-06-13 10:40:00,68.71,68.74,68.49,68.51,113000.0,26.893,26.9048,26.8069,26.8148,113000.0
2008-06-13 10:50:00,68.51,68.52,68.21,68.26,192000.0,26.8148,26.8187,26.6973,26.7169,192000.0
2008-06-13 11:00:00,68.26,68.32,68.13,68.28,181400.0,26.7169,26.7404,26.666,26.7247,181400.0
2008-06-13 11:10:00,68.25,68.39,68.25,68.39,50000.0,26.713,26.7678,26.713,26.7678,50000.0
2008-06-13 11:20:00,68.39,68.58,68.29,68.43,121600.0,26.7678,26.8422,26.7287,26.7835,121600.0
2008-06-13 11:30:00,68.42,68.68,68.41,68.57,81800.0,26.7795,26.8813,26.7756,26.8383,81800.0
2008-06-13 11:40:00,68.57,68.64,68.49,68.61,56000.0,26.8383,26.8657,26.8069,26.8539,56000.0
2008-06-13 11:50:00,68.62,68.7,68.51,68.52,64800.0,26.8578,26.8891,26.8148,26.8187,64800.0
2008-06-13 12:00:00,68.52,68.65,68.52,68.61,75600.0,26.8187,26.8696,26.8187,26.8539,75600.0
2008-06-13 12:10:00,68.61,68.65,68.5,68.51,81500.0,26.8539,26.8696,26.8109,26.8148,81500.0
2008-06-13 12:20:00,68.5,68.55,68.45,68.5,73900.0,26.8109,26.8304,26.7913,26.8109,73900.0
2008-06-13 12:30:00,68.5,68.51,68.35,68.35,64100.0,26.8109,26.8148,26.7521,26.7521,64100.0
2008-06-13 12:40:00,68.34,68.38,68.21,68.3,92900.0,26.7482,26.7639,26.6973,26.7326,92900.0
2008-06-13 12:50:00,68.29,68.31,68.24,68.27,37300.0,26.7287,26.7365,26.7091,26.7208,37300.0
2008-06-13 13:00:00,68.26,68.29,68.1,68.2,64700.0,26.7169,26.7287,26.6543,26.6934,64700.0
2008-06-13 13:10:00,68.2,68.33,68.17,68.18,39400.0,26.6934,26.7443,26.6817,26.6856,39400.0
2008-06-13 13:20:00,68.14,68.27,68.14,68.18,41400.0,26.67,26.7208,26.67,26.6856,41400.0
2008-06-13 13:30:00,68.17,68.19,67.92,67.95,82600.0,26.6817,26.6895,26.5838,26.5956,82600.0
2008-06-13 13:40:00,67.94,68.11,67.94,68.05,64000.0,26.5917,26.6582,26.5917,26.6347,64000.0
2008-06-13 13:50:00,68.03,68.15,67.95,68.11,66500.0,26.6269,26.6739,26.5956,26.6582,66500.0
2008-06-13 14:00:00,68.1,68.13,68.05,68.07,52500.0,26.6543,26.666,26.6347,26.6426,52500.0
2008-06-13 14:10:00,68.08,68.23,68.08,68.14,74800.0,26.6465,26.7052,26.6465,26.67,74800.0
2008-06-13 14:20:00,68.13,68.23,68.08,68.23,49700.0,26.666,26.7052,26.6465,26.7052,49700.0
2008-06-13 14:30:00,68.22,68.24,68.08,68.11,61900.0,26.7013,26.7091,26.6465,26.6582,61900.0
2008-06-13 14:40:00,68.11,68.36,68.1,68.21,50100.0,26.6582,26.7561,26.6543,26.6973,50100.0
2008-06-13 14:50:00,68.21,68.26,68.11,68.26,91500.0,26.6973,26.7169,26.6582,26.7169,91500.0
2008-06-13 15:00:00,68.25,68.32,68.23,68.28,39100.0,26.713,26.7404,26.7052,26.7247,39100.0
2008-06-13 15:10:00,68.28,68.31,68.25,68.31,60500.0,26.7247,26.7365,26.713,26.7365,60500.0
2008-06-13 15:20:00,68.3,68.3,68.19,68.23,56100.0,26.7326,26.7326,26.6895,26.7052,56100.0
2008-06-13 15:30:00,68.23,68.3,68.2,68.29,117500.0,26.7052,26.7326,26.6934,26.7287,117500.0
2008-06-13 15:40:00,68.29,68.4,68.29,68.34,170600.0,26.7287,26.7717,26.7287,26.7482,170600.0
2008-06-13 15:50:00,68.34,68.47,68.32,68.42,199200.0,26.7482,26.7991,26.7404,26.7795,199200.0
2008-06-16 09:30:00,69.31,69.4,69.11,69.12,169300.0,27.1279,27.1631,27.0496,27.0535,169300.0
2008-06-16 09:40:00,69.12,69.44,69.11,69.43,284100.0,27.0535,27.1788,27.0496,27.1749,284100.0
2008-06-16 09:50:00,69.43,69.58,69.41,69.49,239800.0,27.1749,27.2336,27.167,27.1983,239800.0
2008-06-16 10:00:00,69.51,69.51,69.19,69.21,84300.0,27.2062,27.2062,27.0809,27.0887,84300.0
2008-06-16 10:10:00,69.21,69.33,69.17,69.3,85300.0,27.0887,27.1357,27.0731,27.124,85300.0
2008-06-16 10:20:00,69.33,69.35,69.28,69.35,54700.0,27.1357,27.1435,27.1161,27.1435,54700.0
2008-06-16 10:30:00,69.35,69.48,69.24,69.33,230700.0,27.1435,27.1944,27.1005,27.1357,230700.0
2008-06-16 10:40:00,69.31,69.41,69.28,69.34,71300.0,27.1279,27.167,27.1161,27.1396,71300.0
2008-06-16 10:50:00,69.33,69.38,69.17,69.26,109800.0,27.1357,27.1553,27.0731,27.1083,109800.0
2008-06-16 11:00:00,69.27,69.31,69.11,69.3,56700.0,27.1122,27.1279,27.0496,27.124,56700.0
2008-06-16 11:10:00,69.3,69.46,69.24,69.41,41600.0,27.124,27.1866,27.1005,27.167,41600.0
2008-06-16 11:20:00,69.41,69.48,69.36,69.36,37600.0,27.167,27.1944,27.1475,27.1475,37600.0
2008-06-16 11:30:00,69.35,69.36,69.19,69.19,43100.0,27.1435,27.1475,27.0809,27.0809,43100.0
2008-06-16 11:40:00,69.21,69.21,69.03,69.11,54600.0,27.0887,27.0887,27.0183,27.0496,54600.0
2008-06-16 11:50:00,69.11,69.16,69.04,69.09,27000.0,27.0496,27.0692,27.0222,27.0418,27000.0
2008-06-16 12:00:00,69.09,69.26,69.04,69.24,142000.0,27.0418,27.1083,27.0222,27.1005,142000.0
2008-06-16 12:10:00,69.24,69.35,69.2,69.21,28200.0,27.1005,27.1435,27.0848,27.0887,28200.0
2008-06-16 12:20:00,69.2,69.29,69.17,69.19,30600.0,27.0848,27.1201,27.0731,27.0809,30600.0
2008-06-16 12:30:00,69.21,69.24,69.08,69.12,59100.0,27.0887,27.1005,27.0379,27.0535,59100.0
2008-06-16 12:40:00,69.13,69.23,69.08,69.23,12700.0,27.0574,27.0966,27.0379,27.0966,12700.0
2008-06-16 12:50:00,69.22,69.36,69.22,69.29,28000.0,27.0927,27.1475,27.0927,27.1201,28000.0
2008-06-16 13:00:00,69.3,69.3,69.09,69.15,32500.0,27.124,27.124,27.0418,27.0653,32500.0
2008-06-16 13:10:00,69.15,69.2,69.03,69.15,71900.0,27.0653,27.0848,27.0183,27.0653,71900.0
2008-06-16 13:20:00,69.16,69.16,69.07,69.11,47800.0,27.0692,27.0692,27.034,27.0496,47800.0
2008-06-16 13:30:00,69.12,69.12,68.94,68.96,73000.0,27.0535,27.0535,26.9831,26.9909,73000.0
2008-06-16 13:40:00,68.95,69.06,68.94,69.0,48400.0,26.987,27.03,26.9831,27.0066,48400.0
2008-06-16 13:50:00,69.0,69.06,68.97,69.02,37300.0,27.0066,27.03,26.9948,27.0144,37300.0
2008-06-16 14:00:00,69.02,69.09,68.91,68.97,49700.0,27.0144,27.0418,26.9713,26.9948,49700.0
2008-06-16 14:10:00,68.96,69.13,68.92,69.11,25700.0,26.9909,27.0574,26.9752,27.0496,25700.0
2008-06-16 14:20:00,69.1,69.1,68.95,68.98,62000.0,27.0457,27.0457,26.987,26.9987,62000.0
2008-06-16 14:30:00,68.99,69.05,68.99,69.01,21200.0,27.0026,27.0261,27.0026,27.0105,21200.0
2008-06-16 14:40:00,69.02,69.12,69.01,69.05,22700.0,27.0144,27.0535,27.0105,27.0261,22700.0
2008-06-16 14:50:00,69.02,69.11,69.0,69.0,29400.0,27.0144,27.0496,27.0066,27.0066,29400.0
2008-06-16 15:00:00,68.99,69.1,68.91,68.95,155500.0,27.0026,27.0457,26.9713,26.987,155500.0
2008-06-16 15:10:00,68.94,68.99,68.92,68.93,76300.0,26.9831,27.0026,26.9752,26.9792,76300.0
2008-06-16 15:20:00,68.94,68.95,68.84,68.85,82400.0,26.9831,26.987,26.9439,26.9478,82400.0
2008-06-16 15:30:00,68.86,68.86,68.76,68.81,100400.0,26.9518,26.9518,26.9126,26.9322,100400.0
2008-06-16 15:40:00,68.81,68.87,68.8,68.81,97600.0,26.9322,26.9557,26.9283,26.9322,97600.0
2008-06-16 15:50:00,68.81,68.94,68.81,68.84,124500.0,26.9322,26.9831,26.9322,26.9439,124500.0
2008-06-17 09:30:00,69.71,69.77,69.43,69.72,276900.0,27.2844,27.3079,27.1749,27.2884,276900.0
2008-06-17 09:40:00,69.72,69.77,69.65,69.71,176200.0,27.2884,27.3079,27.261,27.2844,176200.0
2008-06-17 09:50:00,69.72,69.77,69.6,69.64,171200.0,27.2884,27.3079,27.2414,27.257,171200.0
2008-06-17 10:00:00,69.66,69.66,69.37,69.39,122000.0,27.2649,27.2649,27.1514,27.1592,122000.0
2008-06-17 10:10:00,69.39,69.43,69.27,69.43,99800.0,27.1592,27.1749,27.1122,27.1749,99800.0
2008-06-17 10:20:00,69.42,69.44,69.33,69.36,81000.0,27.1709,27.1788,27.1357,27.1475,81000.0
2008-06-17 10:30:00,69.37,69.53,69.37,69.51,72800.0,27.1514,27.214,27.1514,27.2062,72800.0
2008-06-17 10:40:00,69.51,69.6,69.44,69.49,75900.0,27.2062,27.2414,27.1788,27.1983,75900.0
2008-06-17 10:50:00,69.49,69.56,69.39,69.4,89700.0,27.1983,27.2257,27.1592,27.1631,89700.0
2008-06-17 11:00:00,69.39,69.56,69.33,69.52,99000.0,27.1592,27.2257,27.1357,27.2101,99000.0
2008-06-17 11:10:00,69.54,69.59,69.29,69.3,94100.0,27.2179,27.2375,27.1201,27.124,94100.0
2008-06-17 11:20:00,69.3,69.38,69.29,69.35,358600.0,27.124,27.1553,27.1201,27.1435,358600.0
2008-06-17 11:30:00,69.35,69.52,69.34,69.5,133800.0,27.1435,27.2101,27.1396,27.2023,133800.0
2008-06-17 11:40:00,69.51,69.56,69.28,69.36,60600.0,27.2062,27.2257,27.1161,27.1475,60600.0
2008-06-17 11:50:00,69.35,69.45,69.34,69.4,135400.0,27.1435,27.1827,27.1396,27.1631,135400.0
2008-06-17 12:00:00,69.38,69.58,69.35,69.58,103100.0,27.1553,27.2336,27.1435,27.2336,103100.0
2008-06-17 12:10:00,69.6,69.67,69.55,69.55,102700.0,27.2414,27.2688,27.2218,27.2218,102700.0
2008-06-17 12:20:00,69.58,69.61,69.5,69.5,283700.0,27.2336,27.2453,27.2023,27.2023,283700.0
2008-06-17 12:30:00,69.5,69.58,69.43,69.5,85200.0,27.2023,27.2336,27.1749,27.2023,85200.0
2008-06-17 12:40:00,69.49,69.5,69.38,69.46,61300.0,27.1983,27.2023,27.1553,27.1866,61300.0
2008-06-17 12:50:00,69.44,69.57,69.38,69.52,167300.0,27.1788,27.2297,27.1553,27.2101,167300.0
2008-06-17 13:00:00,69.5,69.56,69.47,69.53,69600.0,27.2023,27.2257,27.1905,27.214,69600.0
2008-06-17 13:10:00,69.54,69.56,69.5,69.52,33200.0,27.2179,27.2257,27.2023,27.2101,33200.0
2008-06-17 13:20:00,69.53,69.66,69.5,69.64,66800.0,27.214,27.2649,27.2023,27.257,66800.0
2008-06-17 13:30:00,69.65,69.72,69.64,69.67,45100.0,27.261,27.2884,27.257,27.2688,45100.0
2008-06-17 13:40:00,69.67,69.68,69.55,69.63,71900.0,27.2688,27.2727,27.2218,27.2531,71900.0
2008-06-17 13:50:00,69.63,69.64,69.55,69.64,47600.0,27.2531,27.257,27.2218,27.257,47600.0
2008-06-17 14:00:00,69.62,69.69,69.59,69.62,50000.0,27.2492,27.2766,27.2375,27.2492,50000.0
2008-06-17 14:10:00,69.64,69.73,69.6,69.72,91200.0,27.257,27.2923,27.2414,27.2884,91200.0
2008-06-17 14:20:00,69.74,69.8,69.65,69.68,88900.0,27.2962,27.3197,27.261,27.2727,88900.0
2008-06-17 14:30:00,69.67,69.74,69.65,69.67,94200.0,27.2688,27.2962,27.261,27.2688,94200.0
2008-06-17 14:40:00,69.66,69.77,69.65,69.74,128700.0,27.2649,27.3079,27.261,27.2962,128700.0
2008-06-17 14:50:00,69.74,69.89,69.74,69.77,124000.0,27.2962,27.3549,27.2962,27.3079,124000.0
2008-06-17 15:00:00,69.77,69.79,69.56,69.57,106800.0,27.3079,27.3158,27.2257,27.2297,106800.0
2008-06-17 15:10:00,69.56,69.63,69.47,69.47,144900.0,27.2257,27.2531,27.1905,27.1905,144900.0
2008-06-17 15:20:00,69.46,69.59,69.45,69.57,98300.0,27.1866,27.2375,27.1827,27.2297,98300.0
2008-06-17 15:30:00,69.57,69.59,69.48,69.49,137300.0,27.2297,27.2375,27.1944,27.1983,137300.0
2008-06-17 15:40:00,69.49,69.6,69.49,69.57,119300.0,27.1983,27.2414,27.1983,27.2297,119300.0
2008-06-17 15:50:00,69.57,69.73,69.56,69.62,177000.0,27.2297,27.2923,27.2257,27.2492,177000.0
2008-06-18 09:30:00,68.43,68.56,68.35,68.51,272000.0,26.7835,26.8343,26.7521,26.8148,272000.0
2008-06-18 09:40:00,68.52,68.58,68.24,68.3,233400.0,26.8187,26.8422,26.7091,26.7326,233400.0
2008-06-18 09:50:00,68.3,68.36,68.2,68.21,198400.0,26.7326,26.7561,26.6934,26.6973,198400.0
2008-06-18 10:00:00,68.21,68.25,68.16,68.25,144100.0,26.6973,26.713,26.6778,26.713,144100.0
2008-06-18 10:10:00,68.24,68.27,68.18,68.19,130000.0,26.7091,26.7208,26.6856,26.6895,130000.0
2008-06-18 10:20:00,68.19,68.22,68.1,68.21,113300.0,26.6895,26.7013,26.6543,26.6973,113300.0
2008-06-18 10:30:00,68.22,68.32,68.03,68.15,237400.0,26.7013,26.7404,26.6269,26.6739,237400.0
2008-06-18 10:40:00,68.15,68.25,68.02,68.02,202700.0,26.6739,26.713,26.623,26.623,202700.0
2008-06-18 10:50:00,68.02,68.3,68.0,68.23,184100.0,26.623,26.7326,26.6152,26.7052,184100.0
2008-06-18 11:00:00,68.24,68.28,68.08,68.28,95200.0,26.7091,26.7247,26.6465,26.7247,95200.0
2008-06-18 11:10:00,68.27,68.28,68.03,68.07,378300.0,26.7208,26.7247,26.6269,26.6426,378300.0
2008-06-18 11:20:00,68.06,68.18,67.97,67.97,116500.0,26.6386,26.6856,26.6034,26.6034,116500.0
2008-06-18 11:30:00,67.95,68.21,67.95,68.14,112800.0,26.5956,26.6973,26.5956,26.67,112800.0
2008-06-18 11:40:00,68.13,68.22,68.1,68.21,54300.0,26.666,26.7013,26.6543,26.6973,54300.0
2008-06-18 11:50:00,68.22,68.22,68.14,68.16,78000.0,26.7013,26.7013,26.67,26.6778,78000.0
2008-06-18 12:00:00,68.14,68.23,68.14,68.21,38400.0,26.67,26.7052,26.67,26.6973,38400.0
2008-06-18 12:10:00,68.22,68.25,68.13,68.15,54600.0,26.7013,26.713,26.666,26.6739,54600.0
2008-06-18 12:20:00,68.14,68.24,68.14,68.21,26000.0,26.67,26.7091,26.67,26.6973,26000.0
2008-06-18 12:30:00,68.22,68.29,68.22,68.29,21500.0,26.7013,26.7287,26.7013,26.7287,21500.0
2008-06-18 12:40:00,68.27,68.3,68.22,68.26,31200.0,26.7208,26.7326,26.7013,26.7169,31200.0
2008-06-18 12:50:00,68.27,68.29,68.2,68.23,34700.0,26.7208,26.7287,26.6934,26.7052,34700.0
2008-06-18 13:00:00,68.22,68.29,68.21,68.23,49300.0,26.7013,26.7287,26.6973,26.7052,49300.0
2008-06-18 13:10:00,68.23,68.26,67.99,68.18,104200.0,26.7052,26.7169,26.6112,26.6856,104200.0
2008-06-18 13:20:00,68.18,68.21,68.09,68.19,25700.0,26.6856,26.6973,26.6504,26.6895,25700.0
2008-06-18 13:30:00,68.19,68.34,68.16,68.32,65700.0,26.6895,26.7482,26.6778,26.7404,65700.0
2008-06-18 13:40:00,68.33,68.38,68.26,68.26,63600.0,26.7443,26.7639,26.7169,26.7169,63600.0
2008-06-18 13:50:00,68.29,68.4,68.28,68.32,69000.0,26.7287,26.7717,26.7247,26.7404,69000.0
2008-06-18 14:00:00,68.34,68.44,68.33,68.39,55200.0,26.7482,26.7874,26.7443,26.7678,55200.0
2008-06-18 14:10:00,68.39,68.43,68.29,68.33,46500.0,26.7678,26.7835,26.7287,26.7443,46500.0
2008-06-18 14:20:00,68.34,68.42,68.25,68.42,43600.0,26.7482,26.7795,26.713,26.7795,43600.0
2008-06-18 14:30:00,68.42,68.47,68.33,68.41,64700.0,26.7795,26.7991,26.7443,26.7756,64700.0
2008-06-18 14:40:00,68.39,68.41,68.37,68.37,65200.0,26.7678,26.7756,26.76,26.76,65200.0
2008-06-18 14:50:00,68.37,68.47,68.37,68.43,65300.0,26.76,26.7991,26.76,26.7835,65300.0
2008-06-18 15:00:00,68.44,68.6,68.4,68.6,77100.0,26.7874,26.85,26.7717,26.85,77100.0
2008-06-18 15:10:00,68.59,68.73,68.52,68.7,88200.0,26.8461,26.9009,26.8187,26.8891,88200.0
2008-06-18 15:20:00,68.7,68.75,68.57,68.66,107000.0,26.8891,26.9087,26.8383,26.8735,107000.0
2008-06-18 15:30:00,68.65,68.68,68.57,68.61,75300.0,26.8696,26.8813,26.8383,26.8539,75300.0
2008-06-18 15:40:00,68.61,68.65,68.53,68.6,221000.0,26.8539,26.8696,26.8226,26.85,221000.0
2008-06-18 15:50:00,68.59,68.66,68.54,68.66,235400.0,26.8461,26.8735,26.8265,26.8735,235400.0
2008-06-19 09:30:00,68.99,69.16,68.77,68.86,297700.0,27.0026,27.0692,26.9165,26.9518,297700.0
2008-06-19 09:40:00,68.86,68.87,68.69,68.78,203600.0,26.9518,26.9557,26.8852,26.9204,203600.0
2008-06-19 09:50:00,68.79,68.86,68.55,68.66,217900.0,26.9244,26.9518,26.8304,26.8735,217900.0
2008-06-19 10:00:00,68.62,68.62,67.93,68.08,190600.0,26.8578,26.8578,26.5878,26.6465,190600.0
2008-06-19 10:10:00,68.07,68.19,67.97,68.13,90800.0,26.6426,26.6895,26.6034,26.666,90800.0
2008-06-19 10:20:00,68.15,68.29,68.08,68.24,198000.0,26.6739,26.7287,26.6465,26.7091,198000.0
2008-06-19 10:30:00,68.25,68.39,68.11,68.12,102200.0,26.713,26.7678,26.6582,26.6621,102200.0
2008-06-19 10:40:00,68.12,68.12,67.88,67.9,85100.0,26.6621,26.6621,26.5682,26.576,85100.0
2008-06-19 10:50:00,67.92,68.21,67.89,67.93,84700.0,26.5838,26.6973,26.5721,26.5878,84700.0
2008-06-19 11:00:00,67.93,67.99,67.7,67.78,77500.0,26.5878,26.6112,26.4977,26.529,77500.0
2008-06-19 11:10:00,67.78,67.9,67.64,67.68,124400.0,26.529,26.576,26.4743,26.4899,124400.0
2008-06-19 11:20:00,67.69,67.7,67.56,67.58,93200.0,26.4938,26.4977,26.4429,26.4508,93200.0
2008-06-19 11:30:00,67.59,67.66,67.36,67.43,181800.0,26.4547,26.4821,26.3647,26.3921,181800.0
2008-06-19 11:40:00,67.43,67.56,67.37,67.54,68400.0,26.3921,26.4429,26.3686,26.4351,68400.0
2008-06-19 11:50:00,67.56,67.57,67.39,67.39,47200.0,26.4429,26.4469,26.3764,26.3764,47200.0
2008-06-19 12:00:00,67.38,67.41,67.28,67.32,68000.0,26.3725,26.3842,26.3333,26.349,68000.0
2008-06-19 12:10:00,67.3,67.34,67.22,67.32,63400.0,26.3412,26.3568,26.3099,26.349,63400.0
2008-06-19 12:20:00,67.32,67.52,67.28,67.38,71700.0,26.349,26.4273,26.3333,26.3725,71700.0
2008-06-19 12:30:00,67.39,67.6,67.38,67.54,66100.0,26.3764,26.4586,26.3725,26.4351,66100.0
2008-06-19 12:40:00,67.52,67.56,67.41,67.55,40100.0,26.4273,26.4429,26.3842,26.439,40100.0
2008-06-19 12:50:00,67.54,67.6,67.45,67.49,66000.0,26.4351,26.4586,26.3999,26.4155,66000.0
2008-06-19 13:00:00,67.48,67.56,67.43,67.56,57300.0,26.4116,26.4429,26.3921,26.4429,57300.0
2008-06-19 13:10:00,67.56,67.73,67.47,67.65,46500.0,26.4429,26.5095,26.4077,26.4782,46500.0
2008-06-19 13:20:00,67.66,67.76,67.62,67.68,63500.0,26.4821,26.5212,26.4664,26.4899,63500.0
2008-06-19 13:30:00,67.69,67.75,67.58,67.75,87500.0,26.4938,26.5173,26.4508,26.5173,87500.0
2008-06-19 13:40:00,67.74,67.76,67.6,67.74,50600.0,26.5134,26.5212,26.4586,26.5134,50600.0
2008-06-19 13:50:00,67.74,67.77,67.72,67.73,57300.0,26.5134,26.5251,26.5056,26.5095,57300.0
2008-06-19 14:00:00,67.7,67.73,67.62,67.73,47000.0,26.4977,26.5095,26.4664,26.5095,47000.0
2008-06-19 14:10:00,67.73,67.89,67.7,67.85,77100.0,26.5095,26.5721,26.4977,26.5564,77100.0
2008-06-19 14:20:00,67.84,67.86,67.61,67.61,123900.0,26.5525,26.5604,26.4625,26.4625,123900.0
2008-06-19 14:30:00,67.62,67.87,67.61,67.82,137700.0,26.4664,26.5643,26.4625,26.5447,137700.0
2008-06-19 14:40:00,67.83,67.84,67.65,67.66,65600.0,26.5486,26.5525,26.4782,26.4821,65600.0
2008-06-19 14:50:00,67.66,67.72,67.55,67.72,113200.0,26.4821,26.5056,26.439,26.5056,113200.0
2008-06-19 15:00:00,67.72,67.77,67.58,67.63,141700.0,26.5056,26.5251,26.4508,26.4703,141700.0
2008-06-19 15:10:00,67.64,67.7,67.58,67.58,131600.0,26.4743,26.4977,26.4508,26.4508,131600.0
2008-06-19 15:20:00,67.56,67.61,67.54,67.55,135200.0,26.4429,26.4625,26.4351,26.439,135200.0
2008-06-19 15:30:00,67.56,67.61,67.42,67.43,182700.0,26.4429,26.4625,26.3881,26.3921,182700.0
2008-06-19 15:40:00,67.43,67.51,67.41,67.41,159400.0,26.3921,26.4234,26.3842,26.3842,159400.0
2008-06-19 15:50:00,67.41,67.54,67.4,67.51,245800.0,26.3842,26.4351,26.3803,26.4234,245800.0
2008-06-20 09:30:00,67.71,67.79,67.52,67.66,173000.0,26.5016,26.533,26.4273,26.4821,173000.0
2008-06-20 09:40:00,67.65,67.68,67.35,67.61,125400.0,26.4782,26.4899,26.3607,26.4625,125400.0
2008-06-20 09:50:00,67.61,67.72,67.42,67.54,135700.0,26.4625,26.5056,26.3881,26.4351,135700.0
2008-06-20 10:00:00,67.54,67.6,67.24,67.4,129700.0,26.4351,26.4586,26.3177,26.3803,129700.0
2008-06-20 10:10:00,67.4,67.44,67.26,67.3,69000.0,26.3803,26.396,26.3255,26.3412,69000.0
2008-06-20 10:20:00,67.31,67.31,66.95,67.04,126900.0,26.3451,26.3451,26.2042,26.2394,126900.0
2008-06-20 10:30:00,67.05,67.29,66.94,66.97,128900.0,26.2433,26.3373,26.2003,26.212,128900.0
2008-06-20 10:40:00,66.97,67.09,66.86,66.9,61200.0,26.212,26.259,26.169,26.1846,61200.0
2008-06-20 10:50:00,66.91,66.95,66.7,66.94,129600.0,26.1885,26.2042,26.1063,26.2003,129600.0
2008-06-20 11:00:00,66.95,67.16,66.9,67.13,94900.0,26.2042,26.2864,26.1846,26.2746,94900.0
2008-06-20 11:10:00,67.13,67.14,66.85,66.94,68900.0,26.2746,26.2786,26.165,26.2003,68900.0
2008-06-20 11:20:00,66.93,67.11,66.93,67.09,76200.0,26.1964,26.2668,26.1964,26.259,76200.0
2008-06-20 11:30:00,67.09,67.14,66.95,67.08,119700.0,26.259,26.2786,26.2042,26.2551,119700.0
2008-06-20 11:40:00,67.09,67.25,66.95,66.96,125300.0,26.259,26.3216,26.2042,26.2081,125300.0
2008-06-20 11:50:00,66.97,67.09,66.96,67.0,29200.0,26.212,26.259,26.2081,26.2238,29200.0
2008-06-20 12:00:00,67.0,67.04,66.93,67.04,36500.0,26.2238,26.2394,26.1964,26.2394,36500.0
2008-06-20 12:10:00,67.01,67.11,66.98,67.09,66900.0,26.2277,26.2668,26.2159,26.259,66900.0
2008-06-20 12:20:00,67.07,67.09,66.98,67.05,221600.0,26.2512,26.259,26.2159,26.2433,221600.0
2008-06-20 12:30:00,67.05,67.08,67.0,67.01,81000.0,26.2433,26.2551,26.2238,26.2277,81000.0
2008-06-20 12:40:00,67.01,67.07,66.99,67.05,50700.0,26.2277,26.2512,26.2198,26.2433,50700.0
2008-06-20 12:50:00,67.04,67.15,67.04,67.11,122400.0,26.2394,26.2825,26.2394,26.2668,122400.0
2008-06-20 13:00:00,67.13,67.14,67.04,67.07,76400.0,26.2746,26.2786,26.2394,26.2512,76400.0
2008-06-20 13:10:00,67.07,67.13,66.99,67.02,73100.0,26.2512,26.2746,26.2198,26.2316,73100.0
2008-06-20 13:20:00,67.04,67.17,67.0,67.16,85700.0,26.2394,26.2903,26.2238,26.2864,85700.0
2008-06-20 13:30:00,67.15,67.15,66.96,67.02,85100.0,26.2825,26.2825,26.2081,26.2316,85100.0
2008-06-20 13:40:00,67.01,67.16,66.99,67.07,89100.0,26.2277,26.2864,26.2198,26.2512,89100.0
2008-06-20 13:50:00,67.07,67.12,67.02,67.06,90500.0,26.2512,26.2707,26.2316,26.2472,90500.0
2008-06-20 14:00:00,67.05,67.15,66.99,67.09,127500.0,26.2433,26.2825,26.2198,26.259,127500.0
2008-06-20 14:10:00,67.1,67.14,66.9,66.93,83300.0,26.2629,26.2786,26.1846,26.1964,83300.0
2008-06-20 14:20:00,66.94,67.11,66.92,67.11,65200.0,26.2003,26.2668,26.1924,26.2668,65200.0
2008-06-20 14:30:00,67.11,67.11,67.0,67.04,32300.0,26.2668,26.2668,26.2238,26.2394,32300.0
2008-06-20 14:40:00,67.04,67.17,67.03,67.15,44200.0,26.2394,26.2903,26.2355,26.2825,44200.0
2008-06-20 14:50:00,67.14,67.17,66.99,67.02,49500.0,26.2786,26.2903,26.2198,26.2316,49500.0
2008-06-20 15:00:00,67.02,67.14,66.98,67.09,94100.0,26.2316,26.2786,26.2159,26.259,94100.0
2008-06-20 15:10:00,67.09,67.16,67.04,67.1,58700.0,26.259,26.2864,26.2394,26.2629,58700.0
2008-06-20 15:20:00,67.11,67.18,67.04,67.1,72800.0,26.2668,26.2942,26.2394,26.2629,72800.0
2008-06-20 15:30:00,67.1,67.29,67.07,67.27,98200.0,26.2629,26.3373,26.2512,26.3294,98200.0
2008-06-20 15:40:00,67.27,67.44,67.18,67.37,158900.0,26.3294,26.396,26.2942,26.3686,158900.0
2008-06-20 15:50:00,67.37,67.38,67.2,67.32,301800.0,26.3686,26.3725,26.302,26.349,301800.0
2008-06-23 09:30:00,66.89,67.28,66.88,67.2,204900.0,26.1807,26.3333,26.1768,26.302,204900.0
2008-06-23 09:40:00,67.2,67.49,66.9,67.36,217500.0,26.302,26.4155,26.1846,26.3647,217500.0
2008-06-23 09:50:00,67.35,67.41,67.23,67.3,141900.0,26.3607,26.3842,26.3138,26.3412,141900.0
2008-06-23 10:00:00,67.3,67.45,67.23,67.38,167400.0,26.3412,26.3999,26.3138,26.3725,167400.0
2008-06-23 10:10:00,67.38,67.4,67.27,67.33,110400.0,26.3725,26.3803,26.3294,26.3529,110400.0
2008-06-23 10:20:00,67.33,67.4,67.28,67.37,124900.0,26.3529,26.3803,26.3333,26.3686,124900.0
2008-06-23 10:30:00,67.36,67.48,67.29,67.48,152900.0,26.3647,26.4116,26.3373,26.4116,152900.0
2008-06-23 10:40:00,67.49,67.72,67.48,67.53,124000.0,26.4155,26.5056,26.4116,26.4312,124000.0
2008-06-23 10:50:00,67.53,67.75,67.5,67.64,144400.0,26.4312,26.5173,26.4195,26.4743,144400.0
2008-06-23 11:00:00,67.63,67.71,67.57,67.68,201200.0,26.4703,26.5016,26.4469,26.4899,201200.0
2008-06-23 11:10:00,67.7,67.74,67.61,67.65,111700.0,26.4977,26.5134,26.4625,26.4782,111700.0
2008-06-23 11:20:00,67.66,67.75,67.55,67.62,161300.0,26.4821,26.5173,26.439,26.4664,161300.0
2008-06-23 11:30:00,67.64,67.71,67.46,67.46,137000.0,26.4743,26.5016,26.4038,26.4038,137000.0
2008-06-23 11:40:00,67.47,67.47,67.29,67.29,147500.0,26.4077,26.4077,26.3373,26.3373,147500.0
2008-06-23 11:50:00,67.29,67.48,67.28,67.45,88600.0,26.3373,26.4116,26.3333,26.3999,88600.0
2008-06-23 12:00:00,67.45,67.73,67.41,67.73,90000.0,26.3999,26.5095,26.3842,26.5095,90000.0
2008-06-23 12:10:00,67.73,67.74,67.59,67.64,163800.0,26.5095,26.5134,26.4547,26.4743,163800.0
2008-06-23 12:20:00,67.65,67.83,67.61,67.83,131500.0,26.4782,26.5486,26.4625,26.5486,131500.0
2008-06-23 12:30:00,67.81,67.94,67.77,67.94,119300.0,26.5408,26.5917,26.5251,26.5917,119300.0
2008-06-23 12:40:00,67.94,68.0,67.91,67.99,84900.0,26.5917,26.6152,26.5799,26.6112,84900.0
2008-06-23 12:50:00,67.97,68.1,67.96,68.08,73200.0,26.6034,26.6543,26.5995,26.6465,73200.0
2008-06-23 13:00:00,68.08,68.08,67.9,67.9,117200.0,26.6465,26.6465,26.576,26.576,117200.0
2008-06-23 13:10:00,67.88,67.96,67.83,67.88,104800.0,26.5682,26.5995,26.5486,26.5682,104800.0
2008-06-23 13:20:00,67.88,68.01,67.83,67.85,43700.0,26.5682,26.6191,26.5486,26.5564,43700.0
2008-06-23 13:30:00,67.85,67.94,67.83,67.88,35500.0,26.5564,26.5917,26.5486,26.5682,35500.0
2008-06-23 13:40:00,67.89,67.99,67.85,67.96,57500.0,26.5721,26.6112,26.5564,26.5995,57500.0
2008-06-23 13:50:00,67.96,68.0,67.92,67.97,50400.0,26.5995,26.6152,26.5838,26.6034,50400.0
2008-06-23 14:00:00,67.97,68.08,67.97,68.01,61800.0,26.6034,26.6465,26.6034,26.6191,61800.0
2008-06-23 14:10:00,68.0,68.05,67.9,68.04,81800.0,26.6152,26.6347,26.576,26.6308,81800.0
2008-06-23 14:20:00,68.04,68.07,67.98,68.03,50200.0,26.6308,26.6426,26.6073,26.6269,50200.0
2008-06-23 14:30:00,68.03,68.07,68.0,68.01,32700.0,26.6269,26.6426,26.6152,26.6191,32700.0
2008-06-23 14:40:00,68.02,68.05,67.96,67.96,68500.0,26.623,26.6347,26.5995,26.5995,68500.0
2008-06-23 14:50:00,67.97,68.0,67.88,68.0,71100.0,26.6034,26.6152,26.5682,26.6152,71100.0
2008-06-23 15:00:00,67.99,68.02,67.95,68.0,71200.0,26.6112,26.623,26.5956,26.6152,71200.0
2008-06-23 15:10:00,68.01,68.03,67.93,67.94,42200.0,26.6191,26.6269,26.5878,26.5917,42200.0
2008-06-23 15:20:00,67.92,68.07,67.92,68.05,64900.0,26.5838,26.6426,26.5838,26.6347,64900.0
2008-06-23 15:30:00,68.06,68.1,68.03,68.08,86100.0,26.6386,26.6543,26.6269,26.6465,86100.0
2008-06-23 15:40:00,68.08,68.14,68.05,68.1,112300.0,26.6465,26.67,26.6347,26.6543,112300.0
2008-06-23 15:50:00,68.12,68.14,68.0,68.06,263600.0,26.6621,26.67,26.6152,26.6386,263600.0
2008-06-24 09:30:00,67.27,67.49,67.19,67.44,173300.0,26.3294,26.4155,26.2981,26.396,173300.0
2008-06-24 09:40:00,67.45,67.45,67.2,67.23,213300.0,26.3999,26.3999,26.302,26.3138,213300.0
2008-06-24 09:50:00,67.23,67.31,67.11,67.28,169800.0,26.3138,26.3451,26.2668,26.3333,169800.0
2008-06-24 10:00:00,67.28,67.4,67.12,67.26,168100.0,26.3333,26.3803,26.2707,26.3255,168100.0
2008-06-24 10:10:00,67.26,67.69,67.24,67.65,244300.0,26.3255,26.4938,26.3177,26.4782,244300.0
2008-06-24 10:20:00,67.64,67.71,67.51,67.69,120100.0,26.4743,26.5016,26.4234,26.4938,120100.0
2008-06-24 10:30:00,67.69,67.69,67.51,67.51,149200.0,26.4938,26.4938,26.4234,26.4234,149200.0
2008-06-24 10:40:00,67.5,67.54,67.36,67.48,102800.0,26.4195,26.4351,26.3647,26.4116,102800.0
2008-06-24 10:50:00,67.48,67.63,67.48,67.63,190700.0,26.4116,26.4703,26.4116,26.4703,190700.0
2008-06-24 11:00:00,67.64,67.83,67.57,67.77,102900.0,26.4743,26.5486,26.4469,26.5251,102900.0
2008-06-24 11:10:00,67.76,68.04,67.72,67.94,116900.0,26.5212,26.6308,26.5056,26.5917,116900.0
2008-06-24 11:20:00,67.92,68.0,67.84,67.84,85600.0,26.5838,26.6152,26.5525,26.5525,85600.0
2008-06-24 11:30:00,67.83,67.91,67.49,67.54,131300.0,26.5486,26.5799,26.4155,26.4351,131300.0
2008-06-24 11:40:00,67.54,67.9,67.45,67.57,75300.0,26.4351,26.576,26.3999,26.4469,75300.0
2008-06-24 11:50:00,67.55,67.9,67.51,67.55,144600.0,26.439,26.576,26.4234,26.439,144600.0
2008-06-24 12:00:00,67.55,67.57,67.46,67.5,81100.0,26.439,26.4469,26.4038,26.4195,81100.0
2008-06-24 12:10:00,67.52,67.55,67.47,67.53,28700.0,26.4273,26.439,26.4077,26.4312,28700.0
2008-06-24 12:20:00,67.53,67.57,67.52,67.55,58900.0,26.4312,26.4469,26.4273,26.439,58900.0
2008-06-24 12:30:00,67.56,67.64,67.48,67.61,46100.0,26.4429,26.4743,26.4116,26.4625,46100.0
2008-06-24 12:40:00,67.61,67.65,67.56,67.6,60900.0,26.4625,26.4782,26.4429,26.4586,60900.0
2008-06-24 12:50:00,67.59,67.65,67.56,67.6,42100.0,26.4547,26.4782,26.4429,26.4586,42100.0
2008-06-24 13:00:00,67.6,67.64,67.57,67.61,77200.0,26.4586,26.4743,26.4469,26.4625,77200.0
2008-06-24 13:10:00,67.63,67.64,67.57,67.63,42800.0,26.4703,26.4743,26.4469,26.4703,42800.0
2008-06-24 13:20:00,67.64,67.64,67.57,67.59,63500.0,26.4743,26.4743,26.4469,26.4547,63500.0
2008-06-24 13:30:00,67.59,67.59,67.47,67.49,55300.0,26.4547,26.4547,26.4077,26.4155,55300.0
2008-06-24 13:40:00,67.51,67.62,67.48,67.56,36200.0,26.4234,26.4664,26.4116,26.4429,36200.0
2008-06-24 13:50:00,67.57,67.72,67.54,67.7,63500.0,26.4469,26.5056,26.4351,26.4977,63500.0
2008-06-24 14:00:00,67.7,67.78,67.61,67.62,65100.0,26.4977,26.529,26.4625,26.4664,65100.0
2008-06-24 14:10:00,67.62,67.62,67.5,67.54,104600.0,26.4664,26.4664,26.4195,26.4351,104600.0
2008-06-24 14:20:00,67.57,67.75,67.57,67.7,54900.0,26.4469,26.5173,26.4469,26.4977,54900.0
2008-06-24 14:30:00,67.69,67.75,67.64,67.66,70600.0,26.4938,26.5173,26.4743,26.4821,70600.0
2008-06-24 14:40:00,67.65,67.69,67.53,67.62,45200.0,26.4782,26.4938,26.4312,26.4664,45200.0
2008-06-24 14:50:00,67.6,67.68,67.52,67.57,26800.0,26.4586,26.4899,26.4273,26.4469,26800.0
2008-06-24 15:00:00,67.57,67.64,67.52,67.55,66700.0,26.4469,26.4743,26.4273,26.439,66700.0
2008-06-24 15:10:00,67.54,67.58,67.45,67.5,51100.0,26.4351,26.4508,26.3999,26.4195,51100.0
2008-06-24 15:20:00,67.52,67.54,67.3,67.33,61500.0,26.4273,26.4351,26.3412,26.3529,61500.0
2008-06-24 15:30:00,67.33,67.41,67.22,67.29,82100.0,26.3529,26.3842,26.3099,26.3373,82100.0
2008-06-24 15:40:00,67.3,67.5,67.24,67.31,113800.0,26.3412,26.4195,26.3177,26.3451,113800.0
2008-06-24 15:50:00,67.32,67.38,67.24,67.29,113000.0,26.349,26.3725,26.3177,26.3373,113000.0
2008-06-25 09:30:00,68.77,68.84,68.47,68.56,433200.0,26.9165,26.9439,26.7991,26.8343,433200.0
2008-06-25 09:40:00,68.58,68.71,68.58,68.59,180400.0,26.8422,26.893,26.8422,26.8461,180400.0
2008-06-25 09:50:00,68.61,68.65,68.51,68.59,206100.0,26.8539,26.8696,26.8148,26.8461,206100.0
2008-06-25 10:00:00,68.59,68.61,68.36,68.38,208200.0,26.8461,26.8539,26.7561,26.7639,208200.0
2008-06-25 10:10:00,68.37,68.39,68.23,68.29,279700.0,26.76,26.7678,26.7052,26.7287,279700.0
2008-06-25 10:20:00,68.29,68.37,68.23,68.25,115600.0,26.7287,26.76,26.7052,26.713,115600.0
2008-06-25 10:30:00,68.23,68.32,67.96,67.98,308500.0,26.7052,26.7404,26.5995,26.6073,308500.0
2008-06-25 10:40:00,67.98,68.22,67.77,67.82,258500.0,26.6073,26.7013,26.5251,26.5447,258500.0
2008-06-25 10:50:00,67.81,67.88,67.61,67.68,197800.0,26.5408,26.5682,26.4625,26.4899,197800.0
2008-06-25 11:00:00,67.69,67.92,67.69,67.86,140500.0,26.4938,26.5838,26.4938,26.5604,140500.0
2008-06-25 11:10:00,67.86,68.03,67.8,67.81,230300.0,26.5604,26.6269,26.5369,26.5408,230300.0
2008-06-25 11:20:00,67.81,67.81,67.67,67.78,85800.0,26.5408,26.5408,26.486,26.529,85800.0
2008-06-25 11:30:00,67.79,67.81,67.52,67.68,88500.0,26.533,26.5408,26.4273,26.4899,88500.0
2008-06-25 11:40:00,67.67,67.81,67.65,67.79,142300.0,26.486,26.5408,26.4782,26.533,142300.0
2008-06-25 11:50:00,67.79,68.07,67.79,67.97,130900.0,26.533,26.6426,26.533,26.6034,130900.0
2008-06-25 12:00:00,67.94,68.07,67.9,68.01,77100.0,26.5917,26.6426,26.576,26.6191,77100.0
2008-06-25 12:10:00,68.02,68.06,67.9,67.94,75100.0,26.623,26.6386,26.576,26.5917,75100.0
2008-06-25 12:20:00,67.96,68.06,67.95,68.06,111300.0,26.5995,26.6386,26.5956,26.6386,111300.0
2008-06-25 12:30:00,68.05,68.2,68.05,68.17,77700.0,26.6347,26.6934,26.6347,26.6817,77700.0
2008-06-25 12:40:00,68.16,68.16,68.11,68.16,42900.0,26.6778,26.6778,26.6582,26.6778,42900.0
2008-06-25 12:50:00,68.16,68.25,68.14,68.24,71700.0,26.6778,26.713,26.67,26.7091,71700.0
2008-06-25 13:00:00,68.23,68.24,68.16,68.19,87000.0,26.7052,26.7091,26.6778,26.6895,87000.0
2008-06-25 13:10:00,68.19,68.32,68.18,68.29,88000.0,26.6895,26.7404,26.6856,26.7287,88000.0
2008-06-25 13:20:00,68.3,68.3,68.14,68.21,68400.0,26.7326,26.7326,26.67,26.6973,68400.0
2008-06-25 13:30:00,68.22,68.31,68.2,68.27,40700.0,26.7013,26.7365,26.6934,26.7208,40700.0
2008-06-25 13:40:00,68.27,68.33,68.18,68.32,53200.0,26.7208,26.7443,26.6856,26.7404,53200.0
2008-06-25 13:50:00,68.32,68.5,68.29,68.46,75700.0,26.7404,26.8109,26.7287,26.7952,75700.0
2008-06-25 14:00:00,68.47,68.76,68.44,68.69,237200.0,26.7991,26.9126,26.7874,26.8852,237200.0
2008-06-25 14:10:00,68.67,68.98,68.52,68.97,311400.0,26.8774,26.9987,26.8187,26.9948,311400.0
2008-06-25 14:20:00,68.95,68.95,68.64,68.66,132900.0,26.987,26.987,26.8657,26.8735,132900.0
2008-06-25 14:30:00,68.68,69.0,68.55,68.9,178500.0,26.8813,27.0066,26.8304,26.9674,178500.0
2008-06-25 14:40:00,68.91,69.07,68.8,69.06,143700.0,26.9713,27.034,26.9283,27.03,143700.0
2008-06-25 14:50:00,69.06,69.25,68.99,69.14,224400.0,27.03,27.1044,27.0026,27.0613,224400.0
2008-06-25 15:00:00,69.14,69.39,69.11,69.21,172100.0,27.0613,27.1592,27.0496,27.0887,172100.0
2008-06-25 15:10:00,69.2,69.28,69.1,69.25,160200.0,27.0848,27.1161,27.0457,27.1044,160200.0
2008-06-25 15:20:00,69.25,69.25,69.03,69.09,229800.0,27.1044,27.1044,27.0183,27.0418,229800.0
2008-06-25 15:30:00,69.09,69.11,68.82,68.94,195100.0,27.0418,27.0496,26.9361,26.9831,195100.0
2008-06-25 15:40:00,68.93,68.97,68.66,68.68,248900.0,26.9792,26.9948,26.8735,26.8813,248900.0
2008-06-25 15:50:00,68.69,68.86,68.67,68.73,370400.0,26.8852,26.9518,26.8774,26.9009,370400.0
2008-06-26 09:30:00,69.03,69.1,68.65,68.66,175700.0,27.0183,27.0457,26.8696,26.8735,175700.0
2008-06-26 09:40:00,68.65,68.8,68.51,68.72,161300.0,26.8696,26.9283,26.8148,26.897,161300.0
2008-06-26 09:50:00,68.73,68.95,68.66,68.91,143900.0,26.9009,26.987,26.8735,26.9713,143900.0
2008-06-26 10:00:00,68.93,69.21,68.84,68.88,149300.0,26.9792,27.0887,26.9439,26.9596,149300.0
2008-06-26 10:10:00,68.87,68.97,68.83,68.93,86400.0,26.9557,26.9948,26.94,26.9792,86400.0
2008-06-26 10:20:00,68.94,69.05,68.88,68.91,144000.0,26.9831,27.0261,26.9596,26.9713,144000.0
2008-06-26 10:30:00,68.91,68.95,68.81,68.88,131000.0,26.9713,26.987,26.9322,26.9596,131000.0
2008-06-26 10:40:00,68.88,69.02,68.65,68.73,135000.0,26.9596,27.0144,26.8696,26.9009,135000.0
2008-06-26 10:50:00,68.75,68.83,68.56,68.6,205200.0,26.9087,26.94,26.8343,26.85,205200.0
2008-06-26 11:00:00,68.57,68.86,68.48,68.54,126800.0,26.8383,26.9518,26.803,26.8265,126800.0
2008-06-26 11:10:00,68.55,68.6,68.27,68.29,130400.0,26.8304,26.85,26.7208,26.7287,130400.0
2008-06-26 11:20:00,68.27,68.28,68.02,68.03,92700.0,26.7208,26.7247,26.623,26.6269,92700.0
2008-06-26 11:30:00,68.04,68.07,67.9,67.9,54800.0,26.6308,26.6426,26.576,26.576,54800.0
2008-06-26 11:40:00,67.89,68.12,67.88,68.08,59700.0,26.5721,26.6621,26.5682,26.6465,59700.0
2008-06-26 11:50:00,68.09,68.12,68.0,68.09,27600.0,26.6504,26.6621,26.6152,26.6504,27600.0
2008-06-26 12:00:00,68.07,68.13,67.97,67.98,81100.0,26.6426,26.666,26.6034,26.6073,81100.0
2008-06-26 12:10:00,67.98,67.98,67.78,67.79,71500.0,26.6073,26.6073,26.529,26.533,71500.0
2008-06-26 12:20:00,67.81,67.85,67.75,67.8,95200.0,26.5408,26.5564,26.5173,26.5369,95200.0
2008-06-26 12:30:00,67.8,67.83,67.71,67.74,36400.0,26.5369,26.5486,26.5016,26.5134,36400.0
2008-06-26 12:40:00,67.74,67.79,67.67,67.77,36500.0,26.5134,26.533,26.486,26.5251,36500.0
2008-06-26 12:50:00,67.77,67.95,67.77,67.92,95200.0,26.5251,26.5956,26.5251,26.5838,95200.0
2008-06-26 13:00:00,67.92,67.95,67.76,67.76,94300.0,26.5838,26.5956,26.5212,26.5212,94300.0
2008-06-26 13:10:00,67.77,67.88,67.74,67.83,50100.0,26.5251,26.5682,26.5134,26.5486,50100.0
2008-06-26 13:20:00,67.87,67.88,67.71,67.72,39700.0,26.5643,26.5682,26.5016,26.5056,39700.0
2008-06-26 13:30:00,67.73,67.82,67.71,67.8,82500.0,26.5095,26.5447,26.5016,26.5369,82500.0
2008-06-26 13:40:00,67.82,68.02,67.81,67.95,37700.0,26.5447,26.623,26.5408,26.5956,37700.0
2008-06-26 13:50:00,67.93,68.09,67.92,68.01,56900.0,26.5878,26.6504,26.5838,26.6191,56900.0
2008-06-26 14:00:00,67.99,68.29,67.98,68.2,99500.0,26.6112,26.7287,26.6073,26.6934,99500.0
2008-06-26 14:10:00,68.2,68.29,68.14,68.17,131200.0,26.6934,26.7287,26.67,26.6817,131200.0
2008-06-26 14:20:00,68.15,68.28,68.01,68.26,65400.0,26.6739,26.7247,26.6191,26.7169,65400.0
2008-06-26 14:30:00,68.25,68.26,68.03,68.03,65400.0,26.713,26.7169,26.6269,26.6269,65400.0
2008-06-26 14:40:00,68.03,68.19,68.0,68.11,119300.0,26.6269,26.6895,26.6152,26.6582,119300.0
2008-06-26 14:50:00,68.11,68.14,67.91,67.92,51300.0,26.6582,26.67,26.5799,26.5838,51300.0
2008-06-26 15:00:00,67.92,68.08,67.9,68.02,69900.0,26.5838,26.6465,26.576,26.623,69900.0
2008-06-26 15:10:00,68.02,68.18,68.0,68.01,76600.0,26.623,26.6856,26.6152,26.6191,76600.0
2008-06-26 15:20:00,68.02,68.25,67.98,68.14,77500.0,26.623,26.713,26.6073,26.67,77500.0
2008-06-26 15:30:00,68.13,68.24,68.07,68.21,83100.0,26.666,26.7091,26.6426,26.6973,83100.0
2008-06-26 15:40:00,68.21,68.29,68.12,68.23,130800.0,26.6973,26.7287,26.6621,26.7052,130800.0
2008-06-26 15:50:00,68.24,68.24,67.95,68.0,145500.0,26.7091,26.7091,26.5956,26.6152,145500.0
2008-06-27 09:30:00,67.61,67.76,67.48,67.5,305700.0,26.4625,26.5212,26.4116,26.4195,305700.0
2008-06-27 09:40:00,67.51,67.58,67.38,67.58,199500.0,26.4234,26.4508,26.3725,26.4508,199500.0
2008-06-27 09:50:00,67.58,67.73,67.42,67.71,255300.0,26.4508,26.5095,26.3881,26.5016,255300.0
2008-06-27 10:00:00,67.71,67.83,67.51,67.8,264400.0,26.5016,26.5486,26.4234,26.5369,264400.0
2008-06-27 10:10:00,67.79,68.03,67.77,67.83,116900.0,26.533,26.6269,26.5251,26.5486,116900.0
2008-06-27 10:20:00,67.85,67.85,67.73,67.8,99200.0,26.5564,26.5564,26.5095,26.5369,99200.0
2008-06-27 10:30:00,67.81,68.01,67.81,68.0,152200.0,26.5408,26.6191,26.5408,26.6152,152200.0
2008-06-27 10:40:00,67.97,68.05,67.92,67.94,176300.0,26.6034,26.6347,26.5838,26.5917,176300.0
2008-06-27 10:50:00,67.93,67.93,67.49,67.5,240400.0,26.5878,26.5878,26.4155,26.4195,240400.0
2008-06-27 11:00:00,67.51,67.52,67.27,67.4,173200.0,26.4234,26.4273,26.3294,26.3803,173200.0
2008-06-27 11:10:00,67.4,67.54,67.31,67.37,245400.0,26.3803,26.4351,26.3451,26.3686,245400.0
2008-06-27 11:20:00,67.37,67.54,67.35,67.41,218900.0,26.3686,26.4351,26.3607,26.3842,218900.0
2008-06-27 11:30:00,67.41,67.66,67.4,67.57,89100.0,26.3842,26.4821,26.3803,26.4469,89100.0
2008-06-27 11:40:00,67.57,67.58,67.37,67.52,84800.0,26.4469,26.4508,26.3686,26.4273,84800.0
2008-06-27 11:50:00,67.53,67.64,67.47,67.6,167300.0,26.4312,26.4743,26.4077,26.4586,167300.0
2008-06-27 12:00:00,67.62,67.79,67.56,67.78,177000.0,26.4664,26.533,26.4429,26.529,177000.0
2008-06-27 12:10:00,67.77,67.79,67.63,67.7,146800.0,26.5251,26.533,26.4703,26.4977,146800.0
2008-06-27 12:20:00,67.69,67.82,67.67,67.8,42800.0,26.4938,26.5447,26.486,26.5369,42800.0
2008-06-27 12:30:00,67.78,67.78,67.63,67.69,29200.0,26.529,26.529,26.4703,26.4938,29200.0
2008-06-27 12:40:00,67.68,67.7,67.52,67.58,39700.0,26.4899,26.4977,26.4273,26.4508,39700.0
2008-06-27 12:50:00,67.58,67.64,67.38,67.49,42200.0,26.4508,26.4743,26.3725,26.4155,42200.0
2008-06-27 13:00:00,67.48,67.52,67.39,67.46,48600.0,26.4116,26.4273,26.3764,26.4038,48600.0
2008-06-27 13:10:00,67.46,67.46,67.2,67.34,52900.0,26.4038,26.4038,26.302,26.3568,52900.0
2008-06-27 13:20:00,67.31,67.38,67.25,67.3,56400.0,26.3451,26.3725,26.3216,26.3412,56400.0
2008-06-27 13:30:00,67.32,67.41,67.25,67.27,38200.0,26.349,26.3842,26.3216,26.3294,38200.0
2008-06-27 13:40:00,67.28,67.36,67.24,67.28,50200.0,26.3333,26.3647,26.3177,26.3333,50200.0
2008-06-27 13:50:00,67.3,67.37,67.21,67.34,150600.0,26.3412,26.3686,26.3059,26.3568,150600.0
2008-06-27 14:00:00,67.35,67.42,67.31,67.31,194500.0,26.3607,26.3881,26.3451,26.3451,194500.0
2008-06-27 14:10:00,67.3,67.46,67.27,67.37,71700.0,26.3412,26.4038,26.3294,26.3686,71700.0
2008-06-27 14:20:00,67.35,67.45,67.31,67.44,54200.0,26.3607,26.3999,26.3451,26.396,54200.0
2008-06-27 14:30:00,67.47,67.54,67.41,67.52,43000.0,26.4077,26.4351,26.3842,26.4273,43000.0
2008-06-27 14:40:00,67.52,67.57,67.46,67.55,25600.0,26.4273,26.4469,26.4038,26.439,25600.0
2008-06-27 14:50:00,67.56,67.58,67.39,67.57,45400.0,26.4429,26.4508,26.3764,26.4469,45400.0
2008-06-27 15:00:00,67.58,67.64,67.51,67.64,127000.0,26.4508,26.4743,26.4234,26.4743,127000.0
2008-06-27 15:10:00,67.64,67.7,67.5,67.5,96000.0,26.4743,26.4977,26.4195,26.4195,96000.0
2008-06-27 15:20:00,67.5,67.63,67.36,67.46,85700.0,26.4195,26.4703,26.3647,26.4038,85700.0
2008-06-27 15:30:00,67.46,67.63,67.4,67.52,127700.0,26.4038,26.4703,26.3803,26.4273,127700.0
2008-06-27 15:40:00,67.51,67.77,67.51,67.7,176200.0,26.4234,26.5251,26.4234,26.4977,176200.0
2008-06-27 15:50:00,67.71,67.85,67.63,67.65,209500.0,26.5016,26.5564,26.4703,26.4782,209500.0
2008-06-30 09:30:00,69.16,69.24,69.02,69.06,178200.0,27.0692,27.1005,27.0144,27.03,178200.0
2008-06-30 09:40:00,69.06,69.47,69.06,69.46,234900.0,27.03,27.1905,27.03,27.1866,234900.0
2008-06-30 09:50:00,69.45,69.82,69.42,69.58,294900.0,27.1827,27.3275,27.1709,27.2336,294900.0
2008-06-30 10:00:00,69.6,69.74,69.49,69.57,180900.0,27.2414,27.2962,27.1983,27.2297,180900.0
2008-06-30 10:10:00,69.57,69.59,69.35,69.51,112700.0,27.2297,27.2375,27.1435,27.2062,112700.0
2008-06-30 10:20:00,69.51,69.56,69.23,69.51,155500.0,27.2062,27.2257,27.0966,27.2062,155500.0
2008-06-30 10:30:00,69.51,69.9,69.45,69.81,172600.0,27.2062,27.3588,27.1827,27.3236,172600.0
2008-06-30 10:40:00,69.83,70.09,69.73,69.95,158200.0,27.3314,27.4332,27.2923,27.3784,158200.0
2008-06-30 10:50:00,69.96,69.97,69.76,69.81,146900.0,27.3823,27.3862,27.304,27.3236,146900.0
2008-06-30 11:00:00,69.82,69.88,69.77,69.77,93900.0,27.3275,27.351,27.3079,27.3079,93900.0
2008-06-30 11:10:00,69.78,69.81,69.54,69.57,147700.0,27.3118,27.3236,27.2179,27.2297,147700.0
2008-06-30 11:20:00,69.58,69.61,69.39,69.46,151500.0,27.2336,27.2453,27.1592,27.1866,151500.0
2008-06-30 11:30:00,69.44,69.64,69.32,69.61,144600.0,27.1788,27.257,27.1318,27.2453,144600.0
2008-06-30 11:40:00,69.61,69.65,69.55,69.61,81700.0,27.2453,27.261,27.2218,27.2453,81700.0
2008-06-30 11:50:00,69.63,69.73,69.56,69.57,138400.0,27.2531,27.2923,27.2257,27.2297,138400.0
2008-06-30 12:00:00,69.57,69.73,69.55,69.68,40500.0,27.2297,27.2923,27.2218,27.2727,40500.0
2008-06-30 12:10:00,69.67,69.78,69.61,69.76,32300.0,27.2688,27.3118,27.2453,27.304,32300.0
2008-06-30 12:20:00,69.74,69.75,69.67,69.68,36200.0,27.2962,27.3001,27.2688,27.2727,36200.0
2008-06-30 12:30:00,69.69,69.83,69.66,69.81,55100.0,27.2766,27.3314,27.2649,27.3236,55100.0
2008-06-30 12:40:00,69.8,69.81,69.62,69.72,53100.0,27.3197,27.3236,27.2492,27.2884,53100.0
2008-06-30 12:50:00,69.72,69.74,69.62,69.63,37900.0,27.2884,27.2962,27.2492,27.2531,37900.0
2008-06-30 13:00:00,69.62,69.7,69.55,69.66,114900.0,27.2492,27.2805,27.2218,27.2649,114900.0
2008-06-30 13:10:00,69.68,69.78,69.66,69.77,49200.0,27.2727,27.3118,27.2649,27.3079,49200.0
2008-06-30 13:20:00,69.79,69.85,69.75,69.8,58100.0,27.3158,27.3392,27.3001,27.3197,58100.0
2008-06-30 13:30:00,69.77,69.79,69.64,69.68,83600.0,27.3079,27.3158,27.257,27.2727,83600.0
2008-06-30 13:40:00,69.69,69.75,69.64,69.67,69500.0,27.2766,27.3001,27.257,27.2688,69500.0
2008-06-30 13:50:00,69.67,69.73,69.61,69.7,49500.0,27.2688,27.2923,27.2453,27.2805,49500.0
2008-06-30 14:00:00,69.68,69.69,69.57,69.65,114800.0,27.2727,27.2766,27.2297,27.261,114800.0
2008-06-30 14:10:00,69.68,69.73,69.58,69.63,71200.0,27.2727,27.2923,27.2336,27.2531,71200.0
2008-06-30 14:20:00,69.6,69.68,69.59,69.61,52900.0,27.2414,27.2727,27.2375,27.2453,52900.0
2008-06-30 14:30:00,69.61,69.64,69.5,69.57,67100.0,27.2453,27.257,27.2023,27.2297,67100.0
2008-06-30 14:40:00,69.57,69.67,69.52,69.58,79500.0,27.2297,27.2688,27.2101,27.2336,79500.0
2008-06-30 14:50:00,69.57,69.67,69.55,69.57,61400.0,27.2297,27.2688,27.2218,27.2297,61400.0
2008-06-30 15:00:00,69.58,69.69,69.56,69.57,79600.0,27.2336,27.2766,27.2257,27.2297,79600.0
2008-06-30 15:10:00,69.57,69.68,69.55,69.56,107000.0,27.2297,27.2727,27.2218,27.2257,107000.0
2008-06-30 15:20:00,69.55,69.7,69.53,69.65,78700.0,27.2218,27.2805,27.214,27.261,78700.0
2008-06-30 15:30:00,69.65,69.82,69.63,69.75,144500.0,27.261,27.3275,27.2531,27.3001,144500.0
2008-06-30 15:40:00,69.75,69.83,69.57,69.64,310800.0,27.3001,27.3314,27.2297,27.257,310800.0
2008-06-30 15:50:00,69.65,69.65,69.49,69.54,278300.0,27.261,27.261,27.1983,27.2179,278300.0
2008-07-01 09:30:00,68.91,69.1,68.8,68.81,201800.0,26.9713,27.0457,26.9283,26.9322,201800.0
2008-07-01 09:40:00,68.82,69.08,68.8,69.0,155400.0,26.9361,27.0379,26.9283,27.0066,155400.0
2008-07-01 09:50:00,68.99,69.06,68.83,68.95,68100.0,27.0026,27.03,26.94,26.987,68100.0
2008-07-01 10:00:00,68.92,68.99,68.79,68.85,169700.0,26.9752,27.0026,26.9244,26.9478,169700.0
2008-07-01 10:10:00,68.84,68.89,68.68,68.7,123500.0,26.9439,26.9635,26.8813,26.8891,123500.0
2008-07-01 10:20:00,68.72,68.73,68.59,68.67,120000.0,26.897,26.9009,26.8461,26.8774,120000.0
2008-07-01 10:30:00,68.67,68.84,68.65,68.68,130500.0,26.8774,26.9439,26.8696,26.8813,130500.0
2008-07-01 10:40:00,68.66,68.68,68.34,68.37,155700.0,26.8735,26.8813,26.7482,26.76,155700.0
2008-07-01 10:50:00,68.38,68.5,68.25,68.35,186700.0,26.7639,26.8109,26.713,26.7521,186700.0
2008-07-01 11:00:00,68.35,68.7,68.32,68.7,263600.0,26.7521,26.8891,26.7404,26.8891,263600.0
2008-07-01 11:10:00,68.7,68.72,68.34,68.37,287400.0,26.8891,26.897,26.7482,26.76,287400.0
2008-07-01 11:20:00,68.35,68.44,68.19,68.25,226100.0,26.7521,26.7874,26.6895,26.713,226100.0
2008-07-01 11:30:00,68.25,68.35,68.1,68.18,132600.0,26.713,26.7521,26.6543,26.6856,132600.0
2008-07-01 11:40:00,68.18,68.24,68.14,68.16,177500.0,26.6856,26.7091,26.67,26.6778,177500.0
2008-07-01 11:50:00,68.18,68.18,68.0,68.03,88100.0,26.6856,26.6856,26.6152,26.6269,88100.0
2008-07-01 12:00:00,68.03,68.05,67.84,67.91,89500.0,26.6269,26.6347,26.5525,26.5799,89500.0
2008-07-01 12:10:00,67.88,68.02,67.67,67.79,145700.0,26.5682,26.623,26.486,26.533,145700.0
2008-07-01 12:20:00,67.81,67.85,67.34,67.37,109000.0,26.5408,26.5564,26.3568,26.3686,109000.0
2008-07-01 12:30:00,67.37,67.63,67.35,67.6,102500.0,26.3686,26.4703,26.3607,26.4586,102500.0
2008-07-01 12:40:00,67.61,67.67,67.46,67.65,71800.0,26.4625,26.486,26.4038,26.4782,71800.0
2008-07-01 12:50:00,67.65,67.8,67.62,67.75,68100.0,26.4782,26.5369,26.4664,26.5173,68100.0
2008-07-01 13:00:00,67.75,67.76,67.43,67.43,83000.0,26.5173,26.5212,26.3921,26.3921,83000.0
2008-07-01 13:10:00,67.43,67.51,67.41,67.42,101600.0,26.3921,26.4234,26.3842,26.3881,101600.0
2008-07-01 13:20:00,67.42,67.59,67.41,67.49,95800.0,26.3881,26.4547,26.3842,26.4155,95800.0
2008-07-01 13:30:00,67.48,67.53,67.41,67.48,134900.0,26.4116,26.4312,26.3842,26.4116,134900.0
2008-07-01 13:40:00,67.48,67.59,67.41,67.54,116600.0,26.4116,26.4547,26.3842,26.4351,116600.0
2008-07-01 13:50:00,67.55,67.58,67.41,67.41,138000.0,26.439,26.4508,26.3842,26.3842,138000.0
2008-07-01 14:00:00,67.42,67.57,67.41,67.5,157600.0,26.3881,26.4469,26.3842,26.4195,157600.0
2008-07-01 14:10:00,67.5,67.72,67.43,67.68,145900.0,26.4195,26.5056,26.3921,26.4899,145900.0
2008-07-01 14:20:00,67.67,67.88,67.66,67.81,131100.0,26.486,26.5682,26.4821,26.5408,131100.0
2008-07-01 14:30:00,67.81,67.9,67.76,67.85,77300.0,26.5408,26.576,26.5212,26.5564,77300.0
2008-07-01 14:40:00,67.89,68.18,67.84,68.14,243200.0,26.5721,26.6856,26.5525,26.67,243200.0
2008-07-01 14:50:00,68.14,68.16,67.82,67.82,213600.0,26.67,26.6778,26.5447,26.5447,213600.0
2008-07-01 15:00:00,67.82,67.95,67.72,67.9,296000.0,26.5447,26.5956,26.5056,26.576,296000.0
2008-07-01 15:10:00,67.9,67.93,67.76,67.76,226100.0,26.576,26.5878,26.5212,26.5212,226100.0
2008-07-01 15:20:00,67.77,67.89,67.77,67.83,279100.0,26.5251,26.5721,26.5251,26.5486,279100.0
2008-07-01 15:30:00,67.83,68.1,67.81,68.09,163000.0,26.5486,26.6543,26.5408,26.6504,163000.0
2008-07-01 15:40:00,68.1,68.15,67.92,67.96,239600.0,26.6543,26.6739,26.5838,26.5995,239600.0
2008-07-01 15:50:00,67.97,68.2,67.92,68.15,334400.0,26.6034,26.6934,26.5838,26.6739,334400.0
2008-07-02 09:30:00,67.88,68.21,67.82,68.15,239000.0,26.5682,26.6973,26.5447,26.6739,239000.0
2008-07-02 09:40:00,68.15,68.16,67.94,67.96,207100.0,26.6739,26.6778,26.5917,26.5995,207100.0
2008-07-02 09:50:00,67.96,68.0,67.77,67.82,285700.0,26.5995,26.6152,26.5251,26.5447,285700.0
2008-07-02 10:00:00,67.82,67.89,67.62,67.62,214900.0,26.5447,26.5721,26.4664,26.4664,214900.0
2008-07-02 10:10:00,67.63,67.68,67.23,67.23,230700.0,26.4703,26.4899,26.3138,26.3138,230700.0
2008-07-02 10:20:00,67.23,67.5,67.12,67.17,288800.0,26.3138,26.4195,26.2707,26.2903,288800.0
2008-07-02 10:30:00,67.18,67.29,67.09,67.2,276300.0,26.2942,26.3373,26.259,26.302,276300.0
2008-07-02 10:40:00,67.2,67.39,67.17,67.36,370000.0,26.302,26.3764,26.2903,26.3647,370000.0
2008-07-02 10:50:00,67.36,67.41,67.15,67.29,113800.0,26.3647,26.3842,26.2825,26.3373,113800.0
2008-07-02 11:00:00,67.29,67.43,67.23,67.3,139000.0,26.3373,26.3921,26.3138,26.3412,139000.0
2008-07-02 11:10:00,67.32,67.35,67.23,67.28,179300.0,26.349,26.3607,26.3138,26.3333,179300.0
2008-07-02 11:20:00,67.28,67.33,67.03,67.07,116800.0,26.3333,26.3529,26.2355,26.2512,116800.0
2008-07-02 11:30:00,67.07,67.11,66.78,66.84,142700.0,26.2512,26.2668,26.1376,26.1611,142700.0
2008-07-02 11:40:00,66.85,66.9,66.84,66.9,73400.0,26.165,26.1846,26.1611,26.1846,73400.0
2008-07-02 11:50:00,66.9,66.91,66.67,66.69,76900.0,26.1846,26.1885,26.0946,26.1024,76900.0
2008-07-02 12:00:00,66.67,66.72,66.43,66.62,233000.0,26.0946,26.1142,26.0007,26.075,233000.0
2008-07-02 12:10:00,66.62,67.31,66.59,66.74,363200.0,26.075,26.3451,26.0633,26.122,363200.0
2008-07-02 12:20:00,66.73,66.88,66.64,66.64,144900.0,26.1181,26.1768,26.0829,26.0829,144900.0
2008-07-02 12:30:00,66.64,66.66,66.31,66.44,72700.0,26.0829,26.0907,25.9537,26.0046,72700.0
2008-07-02 12:40:00,66.44,66.6,66.36,66.55,112900.0,26.0046,26.0672,25.9733,26.0476,112900.0
2008-07-02 12:50:00,66.55,66.57,66.45,66.48,95800.0,26.0476,26.0555,26.0085,26.0202,95800.0
2008-07-02 13:00:00,66.46,66.49,66.31,66.35,52300.0,26.0124,26.0241,25.9537,25.9693,52300.0
2008-07-02 13:10:00,66.35,66.42,66.34,66.41,42000.0,25.9693,25.9967,25.9654,25.9928,42000.0
2008-07-02 13:20:00,66.42,66.57,66.42,66.52,75800.0,25.9967,26.0555,25.9967,26.0359,75800.0
2008-07-02 13:30:00,66.52,66.52,66.35,66.42,45700.0,26.0359,26.0359,25.9693,25.9967,45700.0
2008-07-02 13:40:00,66.44,66.73,66.44,66.7,224700.0,26.0046,26.1181,26.0046,26.1063,224700.0
2008-07-02 13:50:00,66.7,66.78,66.69,66.78,177300.0,26.1063,26.1376,26.1024,26.1376,177300.0
2008-07-02 14:00:00,66.78,66.87,66.7,66.76,105700.0,26.1376,26.1729,26.1063,26.1298,105700.0
2008-07-02 14:10:00,66.75,66.78,66.55,66.67,62300.0,26.1259,26.1376,26.0476,26.0946,62300.0
2008-07-02 14:20:00,66.67,66.76,66.54,66.57,139500.0,26.0946,26.1298,26.0437,26.0555,139500.0
2008-07-02 14:30:00,66.57,66.65,66.25,66.3,120400.0,26.0555,26.0868,25.9302,25.9498,120400.0
2008-07-02 14:40:00,66.27,66.52,66.26,66.48,204000.0,25.938,26.0359,25.9341,26.0202,204000.0
2008-07-02 14:50:00,66.49,66.49,66.13,66.21,83900.0,26.0241,26.0241,25.8832,25.9145,83900.0
2008-07-02 15:00:00,66.21,66.26,65.88,65.91,169200.0,25.9145,25.9341,25.7854,25.7971,169200.0
2008-07-02 15:10:00,65.92,66.13,65.87,65.99,170800.0,25.801,25.8832,25.7815,25.8284,170800.0
2008-07-02 15:20:00,65.98,66.13,65.94,65.96,169300.0,25.8245,25.8832,25.8089,25.8167,169300.0
2008-07-02 15:30:00,65.96,65.97,65.61,65.74,246800.0,25.8167,25.8206,25.6797,25.7306,246800.0
2008-07-02 15:40:00,65.75,65.8,65.57,65.57,277600.0,25.7345,25.7541,25.6641,25.6641,277600.0
2008-07-02 15:50:00,65.57,65.71,65.5,65.54,445600.0,25.6641,25.7189,25.6367,25.6523,445600.0
2008-07-03 08:00:00,66.08,66.08,66.02,66.07,1700.0,25.8637,25.8637,25.8402,25.8598,1700.0
2008-07-03 08:10:00,66.07,66.07,66.07,66.07,0.0,25.8598,25.8598,25.8598,25.8598,0.0
2008-07-03 08:20:00,66.07,66.07,66.07,66.07,0.0,25.8598,25.8598,25.8598,25.8598,0.0
2008-07-03 08:30:00,66.1,66.34,66.1,66.28,4800.0,25.8715,25.9654,25.8715,25.9419,4800.0
2008-07-03 08:40:00,66.2,66.22,66.1,66.2,22000.0,25.9106,25.9185,25.8715,25.9106,22000.0
2008-07-03 08:50:00,66.28,66.82,66.14,66.8,39100.0,25.9419,26.1533,25.8872,26.1455,39100.0
2008-07-03 09:00:00,66.72,66.77,66.5,66.5,17000.0,26.1142,26.1337,26.0281,26.0281,17000.0
2008-07-03 09:10:00,66.46,66.54,66.44,66.54,6300.0,26.0124,26.0437,26.0046,26.0437,6300.0
2008-07-03 09:20:00,66.64,66.64,66.54,66.54,3900.0,26.0829,26.0829,26.0437,26.0437,3900.0
2008-07-03 09:30:00,66.54,66.54,66.11,66.16,246700.0,26.0437,26.0437,25.8754,25.895,246700.0
2008-07-03 09:40:00,66.16,66.27,65.82,66.11,433300.0,25.895,25.938,25.7619,25.8754,433300.0
2008-07-03 09:50:00,66.11,66.15,65.8,65.9,382000.0,25.8754,25.8911,25.7541,25.7932,382000.0
2008-07-03 10:00:00,65.9,65.93,65.48,65.65,458100.0,25.7932,25.805,25.6288,25.6954,458100.0
2008-07-03 10:10:00,65.64,65.9,65.54,65.83,422700.0,25.6915,25.7932,25.6523,25.7658,422700.0
2008-07-03 10:20:00,65.82,66.2,65.78,65.84,737400.0,25.7619,25.9106,25.7462,25.7697,737400.0
2008-07-03 10:30:00,65.83,65.99,65.71,65.93,310400.0,25.7658,25.8284,25.7189,25.805,310400.0
2008-07-03 10:40:00,65.93,66.25,65.89,66.25,237200.0,25.805,25.9302,25.7893,25.9302,237200.0
2008-07-03 10:50:00,66.25,66.36,66.1,66.12,126400.0,25.9302,25.9733,25.8715,25.8793,126400.0
2008-07-03 11:00:00,66.14,66.39,66.04,66.34,230100.0,25.8872,25.985,25.848,25.9654,230100.0
2008-07-03 11:10:00,66.34,66.34,65.4,66.09,166200.0,25.9654,25.9654,25.5975,25.8676,166200.0
2008-07-03 11:20:00,66.09,66.15,65.98,66.13,147200.0,25.8676,25.8911,25.8245,25.8832,147200.0
2008-07-03 11:30:00,66.12,66.22,65.99,66.14,151600.0,25.8793,25.9185,25.8284,25.8872,151600.0
2008-07-03 11:40:00,66.15,66.18,65.88,66.07,104800.0,25.8911,25.9028,25.7854,25.8598,104800.0
2008-07-03 11:50:00,66.07,66.21,66.03,66.2,111400.0,25.8598,25.9145,25.8441,25.9106,111400.0
2008-07-03 12:00:00,66.21,66.21,65.89,65.93,152200.0,25.9145,25.9145,25.7893,25.805,152200.0
2008-07-03 12:10:00,65.92,66.15,65.78,66.15,79200.0,25.801,25.8911,25.7462,25.8911,79200.0
2008-07-03 12:20:00,66.13,66.2,65.94,66.12,62400.0,25.8832,25.9106,25.8089,25.8793,62400.0
2008-07-03 12:30:00,66.13,66.31,65.89,66.31,135900.0,25.8832,25.9537,25.7893,25.9537,135900.0
2008-07-03 12:40:00,66.32,66.48,66.17,66.43,229500.0,25.9576,26.0202,25.8989,26.0007,229500.0
2008-07-03 12:50:00,66.38,66.43,66.16,66.3,96700.0,25.9811,26.0007,25.895,25.9498,96700.0
2008-07-07 09:30:00,66.81,66.83,66.64,66.75,353500.0,26.1494,26.1572,26.0829,26.1259,353500.0
2008-07-07 09:40:00,66.75,66.89,66.58,66.67,153700.0,26.1259,26.1807,26.0594,26.0946,153700.0
2008-07-07 09:50:00,66.67,66.93,66.66,66.84,159700.0,26.0946,26.1964,26.0907,26.1611,159700.0
2008-07-07 10:00:00,66.86,67.12,66.77,67.09,163700.0,26.169,26.2707,26.1337,26.259,163700.0
2008-07-07 10:10:00,67.1,67.15,66.99,67.14,133500.0,26.2629,26.2825,26.2198,26.2786,133500.0
2008-07-07 10:20:00,67.14,67.36,67.14,67.3,245600.0,26.2786,26.3647,26.2786,26.3412,245600.0
2008-07-07 10:30:00,67.3,67.54,67.3,67.48,175800.0,26.3412,26.4351,26.3412,26.4116,175800.0
2008-07-07 10:40:00,67.48,67.49,67.34,67.34,108700.0,26.4116,26.4155,26.3568,26.3568,108700.0
2008-07-07 10:50:00,67.35,67.7,67.34,67.66,121600.0,26.3607,26.4977,26.3568,26.4821,121600.0
2008-07-07 11:00:00,67.66,67.66,67.53,67.56,99200.0,26.4821,26.4821,26.4312,26.4429,99200.0
2008-07-07 11:10:00,67.55,67.55,67.29,67.44,140100.0,26.439,26.439,26.3373,26.396,140100.0
2008-07-07 11:20:00,67.44,67.48,67.31,67.36,79900.0,26.396,26.4116,26.3451,26.3647,79900.0
2008-07-07 11:30:00,67.38,67.55,67.28,67.47,91500.0,26.3725,26.439,26.3333,26.4077,91500.0
2008-07-07 11:40:00,67.46,67.53,67.33,67.35,260100.0,26.4038,26.4312,26.3529,26.3607,260100.0
2008-07-07 11:50:00,67.35,67.4,67.25,67.25,96200.0,26.3607,26.3803,26.3216,26.3216,96200.0
2008-07-07 12:00:00,67.25,67.4,67.21,67.27,323000.0,26.3216,26.3803,26.3059,26.3294,323000.0
2008-07-07 12:10:00,67.26,67.28,67.11,67.14,201300.0,26.3255,26.3333,26.2668,26.2786,201300.0
2008-07-07 12:20:00,67.13,67.19,66.9,66.9,133400.0,26.2746,26.2981,26.1846,26.1846,133400.0
2008-07-07 12:30:00,66.9,66.94,66.72,66.77,117600.0,26.1846,26.2003,26.1142,26.1337,117600.0
2008-07-07 12:40:00,66.78,66.84,66.61,66.62,132000.0,26.1376,26.1611,26.0711,26.075,132000.0
2008-07-07 12:50:00,66.63,66.8,66.45,66.51,124900.0,26.0789,26.1455,26.0085,26.032,124900.0
2008-07-07 13:00:00,66.53,66.56,66.3,66.4,236000.0,26.0398,26.0515,25.9498,25.9889,236000.0
2008-07-07 13:10:00,66.39,66.5,66.35,66.46,105600.0,25.985,26.0281,25.9693,26.0124,105600.0
2008-07-07 13:20:00,66.45,66.47,66.33,66.36,70300.0,26.0085,26.0163,25.9615,25.9733,70300.0
2008-07-07 13:30:00,66.36,66.56,66.31,66.33,73800.0,25.9733,26.0515,25.9537,25.9615,73800.0
2008-07-07 13:40:00,66.33,66.37,66.0,66.26,273400.0,25.9615,25.9772,25.8324,25.9341,273400.0
2008-07-07 13:50:00,66.24,66.31,66.18,66.29,88000.0,25.9263,25.9537,25.9028,25.9459,88000.0
2008-07-07 14:00:00,66.29,66.36,65.98,66.14,304300.0,25.9459,25.9733,25.8245,25.8872,304300.0
2008-07-07 14:10:00,66.13,66.14,65.97,66.0,127100.0,25.8832,25.8872,25.8206,25.8324,127100.0
2008-07-07 14:20:00,66.0,66.11,65.92,65.99,179100.0,25.8324,25.8754,25.801,25.8284,179100.0
2008-07-07 14:30:00,65.98,66.02,65.83,66.01,118200.0,25.8245,25.8402,25.7658,25.8363,118200.0
2008-07-07 14:40:00,66.0,66.01,65.81,65.94,150100.0,25.8324,25.8363,25.758,25.8089,150100.0
2008-07-07 14:50:00,65.95,66.04,65.9,66.0,110900.0,25.8128,25.848,25.7932,25.8324,110900.0
2008-07-07 15:00:00,66.0,66.2,65.97,66.05,230600.0,25.8324,25.9106,25.8206,25.8519,230600.0
2008-07-07 15:10:00,66.05,66.38,65.99,66.37,171700.0,25.8519,25.9811,25.8284,25.9772,171700.0
2008-07-07 15:20:00,66.35,66.49,66.18,66.49,262400.0,25.9693,26.0241,25.9028,26.0241,262400.0
2008-07-07 15:30:00,66.48,66.69,66.44,66.69,257400.0,26.0202,26.1024,26.0046,26.1024,257400.0
2008-07-07 15:40:00,66.69,66.74,66.4,66.5,441400.0,26.1024,26.122,25.9889,26.0281,441400.0
2008-07-07 15:50:00,66.5,66.58,66.37,66.38,277800.0,26.0281,26.0594,25.9772,25.9811,277800.0
2008-07-08 09:30:00,66.13,66.14,65.76,65.8,203800.0,25.8832,25.8872,25.7384,25.7541,203800.0
2008-07-08 09:40:00,65.8,66.18,65.79,65.99,186000.0,25.7541,25.9028,25.7502,25.8284,186000.0
2008-07-08 09:50:00,65.99,66.02,65.64,65.65,191200.0,25.8284,25.8402,25.6915,25.6954,191200.0
2008-07-08 10:00:00,65.65,65.72,65.6,65.65,145400.0,25.6954,25.7228,25.6758,25.6954,145400.0
2008-07-08 10:10:00,65.65,65.73,65.55,65.55,197000.0,25.6954,25.7267,25.6562,25.6562,197000.0
2008-07-08 10:20:00,65.56,65.67,65.53,65.63,205500.0,25.6601,25.7032,25.6484,25.6875,205500.0
2008-07-08 10:30:00,65.65,65.74,65.26,65.26,245500.0,25.6954,25.7306,25.5427,25.5427,245500.0
2008-07-08 10:40:00,65.26,65.36,65.1,65.13,173400.0,25.5427,25.5819,25.4801,25.4918,173400.0
2008-07-08 10:50:00,65.12,65.13,65.0,65.12,111600.0,25.4879,25.4918,25.441,25.4879,111600.0
2008-07-08 11:00:00,65.11,65.46,65.11,65.4,193800.0,25.484,25.621,25.484,25.5975,193800.0
2008-07-08 11:10:00,65.4,65.68,65.29,65.5,120700.0,25.5975,25.7071,25.5545,25.6367,120700.0
2008-07-08 11:20:00,65.48,65.58,65.38,65.46,80800.0,25.6288,25.668,25.5897,25.621,80800.0
2008-07-08 11:30:00,65.46,65.51,65.2,65.24,128200.0,25.621,25.6406,25.5192,25.5349,128200.0
2008-07-08 11:40:00,65.23,65.24,65.16,65.21,43900.0,25.531,25.5349,25.5036,25.5232,43900.0
2008-07-08 11:50:00,65.21,65.24,65.08,65.21,29100.0,25.5232,25.5349,25.4723,25.5232,29100.0
2008-07-08 12:00:00,65.24,65.32,65.1,65.21,49600.0,25.5349,25.5662,25.4801,25.5232,49600.0
2008-07-08 12:10:00,65.22,65.44,65.2,65.35,57900.0,25.5271,25.6132,25.5192,25.5779,57900.0
2008-07-08 12:20:00,65.3,65.45,65.28,65.41,36100.0,25.5584,25.6171,25.5505,25.6014,36100.0
2008-07-08 12:30:00,65.42,65.45,65.24,65.39,60800.0,25.6053,25.6171,25.5349,25.5936,60800.0
2008-07-08 12:40:00,65.37,65.63,65.36,65.47,109200.0,25.5858,25.6875,25.5819,25.6249,109200.0
2008-07-08 12:50:00,65.45,65.47,65.29,65.29,64000.0,25.6171,25.6249,25.5545,25.5545,64000.0
2008-07-08 13:00:00,65.29,65.45,65.26,65.26,42600.0,25.5545,25.6171,25.5427,25.5427,42600.0
2008-07-08 13:10:00,65.29,65.41,65.23,65.32,25900.0,25.5545,25.6014,25.531,25.5662,25900.0
2008-07-08 13:20:00,65.32,65.33,65.14,65.24,56700.0,25.5662,25.5701,25.4958,25.5349,56700.0
2008-07-08 13:30:00,65.24,65.28,65.06,65.06,29800.0,25.5349,25.5505,25.4644,25.4644,29800.0
2008-07-08 13:40:00,65.07,65.25,65.05,65.13,45000.0,25.4684,25.5388,25.4605,25.4918,45000.0
2008-07-08 13:50:00,65.14,65.19,65.02,65.06,36000.0,25.4958,25.5153,25.4488,25.4644,36000.0
2008-07-08 14:00:00,65.06,65.11,65.01,65.04,48100.0,25.4644,25.484,25.4449,25.4566,48100.0
2008-07-08 14:10:00,65.03,65.2,65.03,65.2,49600.0,25.4527,25.5192,25.4527,25.5192,49600.0
2008-07-08 14:20:00,65.19,65.24,65.04,65.2,102200.0,25.5153,25.5349,25.4566,25.5192,102200.0
2008-07-08 14:30:00,65.21,65.39,65.16,65.23,107500.0,25.5232,25.5936,25.5036,25.531,107500.0
2008-07-08 14:40:00,65.23,65.62,65.23,65.53,104600.0,25.531,25.6836,25.531,25.6484,104600.0
2008-07-08 14:50:00,65.55,65.84,65.5,65.84,154400.0,25.6562,25.7697,25.6367,25.7697,154400.0
2008-07-08 15:00:00,65.84,66.09,65.76,66.09,187400.0,25.7697,25.8676,25.7384,25.8676,187400.0
2008-07-08 15:10:00,66.08,66.1,65.8,65.88,197400.0,25.8637,25.8715,25.7541,25.7854,197400.0
2008-07-08 15:20:00,65.86,65.89,65.77,65.86,99600.0,25.7776,25.7893,25.7423,25.7776,99600.0
2008-07-08 15:30:00,65.86,65.94,65.77,65.92,154400.0,25.7776,25.8089,25.7423,25.801,154400.0
2008-07-08 15:40:00,65.93,65.94,65.8,65.88,167900.0,25.805,25.8089,25.7541,25.7854,167900.0
2008-07-08 15:50:00,65.9,65.99,65.89,65.93,177900.0,25.7932,25.8284,25.7893,25.805,177900.0
2008-07-09 09:30:00,65.02,65.29,64.98,65.29,249200.0,25.4488,25.5545,25.4331,25.5545,249200.0
2008-07-09 09:40:00,65.31,65.31,65.17,65.28,223500.0,25.5623,25.5623,25.5075,25.5505,223500.0
2008-07-09 09:50:00,65.28,65.54,65.28,65.47,215100.0,25.5505,25.6523,25.5505,25.6249,215100.0
2008-07-09 10:00:00,65.43,65.51,65.24,65.35,175300.0,25.6093,25.6406,25.5349,25.5779,175300.0
2008-07-09 10:10:00,65.34,65.41,65.25,65.34,143300.0,25.574,25.6014,25.5388,25.574,143300.0
2008-07-09 10:20:00,65.34,65.6,65.3,65.59,176300.0,25.574,25.6758,25.5584,25.6719,176300.0
2008-07-09 10:30:00,65.56,65.85,65.44,65.85,310400.0,25.6601,25.7736,25.6132,25.7736,310400.0
2008-07-09 10:40:00,65.85,65.94,65.74,65.75,157200.0,25.7736,25.8089,25.7306,25.7345,157200.0
2008-07-09 10:50:00,65.79,65.82,65.42,65.51,134600.0,25.7502,25.7619,25.6053,25.6406,134600.0
2008-07-09 11:00:00,65.5,65.53,65.34,65.45,104900.0,25.6367,25.6484,25.574,25.6171,104900.0
2008-07-09 11:10:00,65.45,65.65,65.42,65.46,88200.0,25.6171,25.6954,25.6053,25.621,88200.0
2008-07-09 11:20:00,65.46,65.49,65.16,65.3,158100.0,25.621,25.6327,25.5036,25.5584,158100.0
2008-07-09 11:30:00,65.3,65.62,65.14,65.53,133100.0,25.5584,25.6836,25.4958,25.6484,133100.0
2008-07-09 11:40:00,65.53,65.77,65.43,65.71,130300.0,25.6484,25.7423,25.6093,25.7189,130300.0
2008-07-09 11:50:00,65.71,65.99,65.62,65.65,92000.0,25.7189,25.8284,25.6836,25.6954,92000.0
2008-07-09 12:00:00,65.65,65.75,65.58,65.73,52200.0,25.6954,25.7345,25.668,25.7267,52200.0
2008-07-09 12:10:00,65.72,65.74,65.5,65.52,66500.0,25.7228,25.7306,25.6367,25.6445,66500.0
2008-07-09 12:20:00,65.52,65.58,65.37,65.5,90700.0,25.6445,25.668,25.5858,25.6367,90700.0
2008-07-09 12:30:00,65.5,65.64,65.45,65.47,107000.0,25.6367,25.6915,25.6171,25.6249,107000.0
2008-07-09 12:40:00,65.45,65.58,65.45,65.45,54700.0,25.6171,25.668,25.6171,25.6171,54700.0
2008-07-09 12:50:00,65.47,65.61,65.46,65.46,38300.0,25.6249,25.6797,25.621,25.621,38300.0
2008-07-09 13:00:00,65.49,65.5,65.3,65.35,32800.0,25.6327,25.6367,25.5584,25.5779,32800.0
2008-07-09 13:10:00,65.35,65.43,65.32,65.37,29200.0,25.5779,25.6093,25.5662,25.5858,29200.0
2008-07-09 13:20:00,65.41,65.45,65.3,65.33,28700.0,25.6014,25.6171,25.5584,25.5701,28700.0
2008-07-09 13:30:00,65.34,65.38,65.28,65.31,49200.0,25.574,25.5897,25.5505,25.5623,49200.0
2008-07-09 13:40:00,65.3,65.34,65.26,65.3,16200.0,25.5584,25.574,25.5427,25.5584,16200.0
2008-07-09 13:50:00,65.31,65.32,65.13,65.17,41600.0,25.5623,25.5662,25.4918,25.5075,41600.0
2008-07-09 14:00:00,65.15,65.2,65.03,65.05,96300.0,25.4997,25.5192,25.4527,25.4605,96300.0
2008-07-09 14:10:00,65.05,65.11,64.86,64.86,132000.0,25.4605,25.484,25.3862,25.3862,132000.0
2008-07-09 14:20:00,64.86,65.06,64.83,64.98,76900.0,25.3862,25.4644,25.3744,25.4331,76900.0
2008-07-09 14:30:00,64.97,65.01,64.81,64.85,111200.0,25.4292,25.4449,25.3666,25.3822,111200.0
2008-07-09 14:40:00,64.82,64.99,64.77,64.8,65700.0,25.3705,25.437,25.3509,25.3627,65700.0
2008-07-09 14:50:00,64.8,64.82,64.57,64.66,150900.0,25.3627,25.3705,25.2727,25.3079,150900.0
2008-07-09 15:00:00,64.64,64.69,64.46,64.46,167200.0,25.3001,25.3196,25.2296,25.2296,167200.0
2008-07-09 15:10:00,64.45,64.79,64.45,64.66,93600.0,25.2257,25.3588,25.2257,25.3079,93600.0
2008-07-09 15:20:00,64.64,64.81,64.6,64.71,96800.0,25.3001,25.3666,25.2844,25.3275,96800.0
2008-07-09 15:30:00,64.72,64.8,64.65,64.67,234000.0,25.3314,25.3627,25.304,25.3118,234000.0
2008-07-09 15:40:00,64.68,64.68,64.31,64.4,206700.0,25.3157,25.3157,25.1709,25.2061,206700.0
2008-07-09 15:50:00,64.42,64.59,64.39,64.48,323500.0,25.2139,25.2805,25.2022,25.2374,323500.0
2008-07-10 09:30:00,64.68,64.87,64.55,64.63,158500.0,25.3157,25.3901,25.2648,25.2961,158500.0
2008-07-10 09:40:00,64.62,64.64,64.34,64.57,241700.0,25.2922,25.3001,25.1826,25.2727,241700.0
2008-07-10 09:50:00,64.54,64.54,64.25,64.26,170900.0,25.2609,25.2609,25.1474,25.1513,170900.0
2008-07-10 10:00:00,64.25,64.34,64.07,64.14,183300.0,25.1474,25.1826,25.077,25.1044,183300.0
2008-07-10 10:10:00,64.13,64.27,64.02,64.13,245400.0,25.1004,25.1552,25.0574,25.1004,245400.0
2008-07-10 10:20:00,64.11,64.17,63.97,64.17,207800.0,25.0926,25.1161,25.0378,25.1161,207800.0
2008-07-10 10:30:00,64.17,64.25,64.02,64.04,150300.0,25.1161,25.1474,25.0574,25.0652,150300.0
2008-07-10 10:40:00,64.06,64.4,64.03,64.4,180200.0,25.073,25.2061,25.0613,25.2061,180200.0
2008-07-10 10:50:00,64.39,64.45,64.27,64.38,92800.0,25.2022,25.2257,25.1552,25.1983,92800.0
2008-07-10 11:00:00,64.38,64.47,64.21,64.28,241800.0,25.1983,25.2335,25.1318,25.1591,241800.0
2008-07-10 11:10:00,64.28,64.43,64.1,64.11,103900.0,25.1591,25.2179,25.0887,25.0926,103900.0
2008-07-10 11:20:00,64.11,64.23,64.01,64.07,113200.0,25.0926,25.1396,25.0535,25.077,113200.0
2008-07-10 11:30:00,64.07,64.38,64.03,64.13,150400.0,25.077,25.1983,25.0613,25.1004,150400.0
2008-07-10 11:40:00,64.09,64.12,63.89,63.95,88600.0,25.0848,25.0965,25.0065,25.03,88600.0
2008-07-10 11:50:00,63.95,63.99,63.63,63.85,156500.0,25.03,25.0456,24.9047,24.9908,156500.0
2008-07-10 12:00:00,63.86,64.11,63.83,63.94,116100.0,24.9948,25.0926,24.983,25.0261,116100.0
2008-07-10 12:10:00,63.92,64.13,63.9,63.99,71500.0,25.0182,25.1004,25.0104,25.0456,71500.0
2008-07-10 12:20:00,64.0,64.22,63.91,63.94,150600.0,25.0496,25.1357,25.0143,25.0261,150600.0
2008-07-10 12:30:00,63.93,64.15,63.88,64.0,65600.0,25.0222,25.1083,25.0026,25.0496,65600.0
2008-07-10 12:40:00,64.0,64.18,63.9,63.91,51600.0,25.0496,25.12,25.0104,25.0143,51600.0
2008-07-10 12:50:00,63.92,64.08,63.89,64.02,112600.0,25.0182,25.0809,25.0065,25.0574,112600.0
2008-07-10 13:00:00,64.03,64.16,63.94,64.1,64100.0,25.0613,25.1122,25.0261,25.0887,64100.0
2008-07-10 13:10:00,64.1,64.21,64.07,64.19,60100.0,25.0887,25.1318,25.077,25.1239,60100.0
2008-07-10 13:20:00,64.19,64.3,64.15,64.27,149000.0,25.1239,25.167,25.1083,25.1552,149000.0
2008-07-10 13:30:00,64.27,64.39,64.22,64.29,164500.0,25.1552,25.2022,25.1357,25.1631,164500.0
2008-07-10 13:40:00,64.29,64.35,64.21,64.33,58500.0,25.1631,25.1865,25.1318,25.1787,58500.0
2008-07-10 13:50:00,64.33,64.59,64.28,64.36,99300.0,25.1787,25.2805,25.1591,25.1905,99300.0
2008-07-10 14:00:00,64.34,64.49,64.29,64.43,40600.0,25.1826,25.2413,25.1631,25.2179,40600.0
2008-07-10 14:10:00,64.43,64.49,64.19,64.34,86700.0,25.2179,25.2413,25.1239,25.1826,86700.0
2008-07-10 14:20:00,64.34,64.49,64.25,64.38,108700.0,25.1826,25.2413,25.1474,25.1983,108700.0
2008-07-10 14:30:00,64.39,64.5,64.19,64.34,118200.0,25.2022,25.2453,25.1239,25.1826,118200.0
2008-07-10 14:40:00,64.33,64.47,64.12,64.15,100100.0,25.1787,25.2335,25.0965,25.1083,100100.0
2008-07-10 14:50:00,64.13,64.25,64.03,64.08,62800.0,25.1004,25.1474,25.0613,25.0809,62800.0
2008-07-10 15:00:00,64.05,64.36,64.04,64.23,107700.0,25.0691,25.1905,25.0652,25.1396,107700.0
2008-07-10 15:10:00,64.24,64.47,64.22,64.3,108300.0,25.1435,25.2335,25.1357,25.167,108300.0
2008-07-10 15:20:00,64.31,64.49,64.31,64.44,129000.0,25.1709,25.2413,25.1709,25.2218,129000.0
2008-07-10 15:30:00,64.42,64.48,64.15,64.48,148200.0,25.2139,25.2374,25.1083,25.2374,148200.0
2008-07-10 15:40:00,64.49,64.83,64.46,64.81,194800.0,25.2413,25.3744,25.2296,25.3666,194800.0
2008-07-10 15:50:00,64.82,64.97,64.73,64.94,301900.0,25.3705,25.4292,25.3353,25.4175,301900.0
2008-07-11 09:30:00,65.65,65.7,65.53,65.54,274400.0,25.6954,25.7149,25.6484,25.6523,274400.0
2008-07-11 09:40:00,65.5,65.6,65.37,65.6,195400.0,25.6367,25.6758,25.5858,25.6758,195400.0
2008-07-11 09:50:00,65.62,65.66,65.49,65.54,178300.0,25.6836,25.6993,25.6327,25.6523,178300.0
2008-07-11 10:00:00,65.54,65.6,65.43,65.53,132800.0,25.6523,25.6758,25.6093,25.6484,132800.0
2008-07-11 10:10:00,65.51,65.6,65.37,65.48,132800.0,25.6406,25.6758,25.5858,25.6288,132800.0
2008-07-11 10:20:00,65.5,65.54,65.06,65.21,299200.0,25.6367,25.6523,25.4644,25.5232,299200.0
2008-07-11 10:30:00,65.14,65.27,64.94,64.97,248500.0,25.4958,25.5466,25.4175,25.4292,248500.0
2008-07-11 10:40:00,64.96,65.35,64.95,65.21,93600.0,25.4253,25.5779,25.4214,25.5232,93600.0
2008-07-11 10:50:00,65.22,65.27,65.01,65.02,166800.0,25.5271,25.5466,25.4449,25.4488,166800.0
2008-07-11 11:00:00,65.02,65.12,64.95,65.07,173900.0,25.4488,25.4879,25.4214,25.4684,173900.0
2008-07-11 11:10:00,65.06,65.14,64.87,64.95,80000.0,25.4644,25.4958,25.3901,25.4214,80000.0
2008-07-11 11:20:00,64.95,64.96,64.5,64.5,170300.0,25.4214,25.4253,25.2453,25.2453,170300.0
2008-07-11 11:30:00,64.5,64.58,64.2,64.23,135700.0,25.2453,25.2766,25.1278,25.1396,135700.0
2008-07-11 11:40:00,64.21,64.24,64.07,64.19,82300.0,25.1318,25.1435,25.077,25.1239,82300.0
2008-07-11 11:50:00,64.17,64.6,64.16,64.38,141700.0,25.1161,25.2844,25.1122,25.1983,141700.0
2008-07-11 12:00:00,64.35,64.35,64.22,64.33,34700.0,25.1865,25.1865,25.1357,25.1787,34700.0
2008-07-11 12:10:00,64.31,64.4,64.18,64.28,53200.0,25.1709,25.2061,25.12,25.1591,53200.0
2008-07-11 12:20:00,64.26,64.33,64.06,64.22,39800.0,25.1513,25.1787,25.073,25.1357,39800.0
2008-07-11 12:30:00,64.19,64.23,64.02,64.04,46400.0,25.1239,25.1396,25.0574,25.0652,46400.0
2008-07-11 12:40:00,64.01,64.09,63.86,63.86,48300.0,25.0535,25.0848,24.9948,24.9948,48300.0
2008-07-11 12:50:00,63.86,63.94,63.71,63.86,129700.0,24.9948,25.0261,24.9361,24.9948,129700.0
2008-07-11 13:00:00,63.85,63.91,63.74,63.9,64100.0,24.9908,25.0143,24.9478,25.0104,64100.0
2008-07-11 13:10:00,63.89,64.07,63.83,64.04,57100.0,25.0065,25.077,24.983,25.0652,57100.0
2008-07-11 13:20:00,64.08,64.15,63.91,63.99,80600.0,25.0809,25.1083,25.0143,25.0456,80600.0
2008-07-11 13:30:00,64.0,64.23,63.98,64.23,62900.0,25.0496,25.1396,25.0417,25.1396,62900.0
2008-07-11 13:40:00,64.23,64.34,64.06,64.22,51900.0,25.1396,25.1826,25.073,25.1357,51900.0
2008-07-11 13:50:00,64.22,64.33,64.13,64.21,35700.0,25.1357,25.1787,25.1004,25.1318,35700.0
2008-07-11 14:00:00,64.22,64.46,64.16,64.24,64500.0,25.1357,25.2296,25.1122,25.1435,64500.0
2008-07-11 14:10:00,64.25,64.38,64.18,64.27,75300.0,25.1474,25.1983,25.12,25.1552,75300.0
2008-07-11 14:20:00,64.26,64.27,64.01,64.01,115500.0,25.1513,25.1552,25.0535,25.0535,115500.0
2008-07-11 14:30:00,64.0,64.17,63.92,64.09,91000.0,25.0496,25.1161,25.0182,25.0848,91000.0
2008-07-11 14:40:00,64.07,64.55,64.04,64.55,126800.0,25.077,25.2648,25.0652,25.2648,126800.0
2008-07-11 14:50:00,64.55,64.76,64.33,64.68,159800.0,25.2648,25.347,25.1787,25.3157,159800.0
2008-07-11 15:00:00,64.68,64.84,64.43,64.7,212600.0,25.3157,25.3783,25.2179,25.3235,212600.0
2008-07-11 15:10:00,64.72,64.78,64.35,64.53,138300.0,25.3314,25.3548,25.1865,25.257,138300.0
2008-07-11 15:20:00,64.53,64.6,64.37,64.5,130900.0,25.257,25.2844,25.1944,25.2453,130900.0
2008-07-11 15:30:00,64.51,64.56,64.27,64.39,139700.0,25.2492,25.2687,25.1552,25.2022,139700.0
2008-07-11 15:40:00,64.38,64.51,64.22,64.42,150400.0,25.1983,25.2492,25.1357,25.2139,150400.0
2008-07-11 15:50:00,64.43,64.64,64.43,64.55,197100.0,25.2179,25.3001,25.2179,25.2648,197100.0
2008-07-14 09:30:00,64.64,64.65,64.37,64.44,159400.0,25.3001,25.304,25.1944,25.2218,159400.0
2008-07-14 09:40:00,64.41,64.54,64.38,64.47,143600.0,25.21,25.2609,25.1983,25.2335,143600.0
2008-07-14 09:50:00,64.46,64.58,64.45,64.51,156500.0,25.2296,25.2766,25.2257,25.2492,156500.0
2008-07-14 10:00:00,64.48,64.66,64.41,64.64,230900.0,25.2374,25.3079,25.21,25.3001,230900.0
2008-07-14 10:10:00,64.62,64.7,64.54,64.68,128600.0,25.2922,25.3235,25.2609,25.3157,128600.0
2008-07-14 10:20:00,64.68,64.85,64.56,64.58,123600.0,25.3157,25.3822,25.2687,25.2766,123600.0
2008-07-14 10:30:00,64.59,64.6,64.29,64.3,172500.0,25.2805,25.2844,25.1631,25.167,172500.0
2008-07-14 10:40:00,64.3,64.46,64.19,64.22,109700.0,25.167,25.2296,25.1239,25.1357,109700.0
2008-07-14 10:50:00,64.22,64.28,64.04,64.19,71600.0,25.1357,25.1591,25.0652,25.1239,71600.0
2008-07-14 11:00:00,64.19,64.39,64.19,64.38,73000.0,25.1239,25.2022,25.1239,25.1983,73000.0
2008-07-14 11:10:00,64.37,64.44,64.16,64.4,95000.0,25.1944,25.2218,25.1122,25.2061,95000.0
2008-07-14 11:20:00,64.4,64.42,64.21,64.39,92900.0,25.2061,25.2139,25.1318,25.2022,92900.0
2008-07-14 11:30:00,64.39,64.42,64.14,64.16,177600.0,25.2022,25.2139,25.1044,25.1122,177600.0
2008-07-14 11:40:00,64.16,64.22,64.04,64.21,116500.0,25.1122,25.1357,25.0652,25.1318,116500.0
2008-07-14 11:50:00,64.15,64.27,63.72,63.94,55900.0,25.1083,25.1552,24.94,25.0261,55900.0
2008-07-14 12:00:00,63.92,64.14,63.88,64.07,85300.0,25.0182,25.1044,25.0026,25.077,85300.0
2008-07-14 12:10:00,64.07,64.26,63.95,64.26,37900.0,25.077,25.1513,25.03,25.1513,37900.0
2008-07-14 12:20:00,64.25,64.25,64.03,64.12,37500.0,25.1474,25.1474,25.0613,25.0965,37500.0
2008-07-14 12:30:00,64.09,64.16,63.9,63.93,55800.0,25.0848,25.1122,25.0104,25.0222,55800.0
2008-07-14 12:40:00,63.96,64.05,63.9,64.01,50000.0,25.0339,25.0691,25.0104,25.0535,50000.0
2008-07-14 12:50:00,64.03,64.25,64.02,64.16,30300.0,25.0613,25.1474,25.0574,25.1122,30300.0
2008-07-14 13:00:00,64.14,64.14,64.0,64.07,38500.0,25.1044,25.1044,25.0496,25.077,38500.0
2008-07-14 13:10:00,64.08,64.31,64.04,64.2,67400.0,25.0809,25.1709,25.0652,25.1278,67400.0
2008-07-14 13:20:00,64.22,64.28,64.12,64.14,51200.0,25.1357,25.1591,25.0965,25.1044,51200.0
2008-07-14 13:30:00,64.13,64.21,64.03,64.18,35100.0,25.1004,25.1318,25.0613,25.12,35100.0
2008-07-14 13:40:00,64.17,64.31,64.06,64.11,38300.0,25.1161,25.1709,25.073,25.0926,38300.0
2008-07-14 13:50:00,64.13,64.32,64.06,64.32,44100.0,25.1004,25.1748,25.073,25.1748,44100.0
2008-07-14 14:00:00,64.32,64.41,64.13,64.33,114500.0,25.1748,25.21,25.1004,25.1787,114500.0
2008-07-14 14:10:00,64.35,64.41,64.25,64.28,65100.0,25.1865,25.21,25.1474,25.1591,65100.0
2008-07-14 14:20:00,64.27,64.29,64.18,64.27,48300.0,25.1552,25.1631,25.12,25.1552,48300.0
2008-07-14 14:30:00,64.29,64.36,64.25,64.28,35500.0,25.1631,25.1905,25.1474,25.1591,35500.0
2008-07-14 14:40:00,64.28,64.31,64.09,64.14,118700.0,25.1591,25.1709,25.0848,25.1044,118700.0
2008-07-14 14:50:00,64.13,64.16,64.02,64.08,87000.0,25.1004,25.1122,25.0574,25.0809,87000.0
2008-07-14 15:00:00,64.08,64.1,63.86,63.95,66100.0,25.0809,25.0887,24.9948,25.03,66100.0
2008-07-14 15:10:00,64.01,64.13,63.97,64.04,40300.0,25.0535,25.1004,25.0378,25.0652,40300.0
2008-07-14 15:20:00,64.03,64.32,63.98,64.31,126300.0,25.0613,25.1748,25.0417,25.1709,126300.0
2008-07-14 15:30:00,64.32,64.54,64.29,64.52,120800.0,25.1748,25.2609,25.1631,25.2531,120800.0
2008-07-14 15:40:00,64.51,64.51,64.31,64.45,134900.0,25.2492,25.2492,25.1709,25.2257,134900.0
2008-07-14 15:50:00,64.46,64.47,64.23,64.3,152900.0,25.2296,25.2335,25.1396,25.167,152900.0
2008-07-15 09:30:00,63.97,64.15,63.91,63.92,129900.0,25.0378,25.1083,25.0143,25.0182,129900.0
2008-07-15 09:40:00,63.9,64.01,63.7,63.85,122200.0,25.0104,25.0535,24.9321,24.9908,122200.0
2008-07-15 09:50:00,63.86,63.86,63.44,63.61,134000.0,24.9948,24.9948,24.8304,24.8969,134000.0
2008-07-15 10:00:00,63.64,63.68,63.1,63.47,314000.0,24.9087,24.9243,24.6973,24.8421,314000.0
2008-07-15 10:10:00,63.45,63.69,63.3,63.69,180300.0,24.8343,24.9282,24.7756,24.9282,180300.0
2008-07-15 10:20:00,63.69,63.71,63.32,63.4,172800.0,24.9282,24.9361,24.7834,24.8147,172800.0
2008-07-15 10:30:00,63.41,63.61,63.35,63.52,151400.0,24.8186,24.8969,24.7951,24.8617,151400.0
2008-07-15 10:40:00,63.51,63.64,63.5,63.62,93200.0,24.8578,24.9087,24.8539,24.9008,93200.0
2008-07-15 10:50:00,63.59,63.64,63.48,63.54,173600.0,24.8891,24.9087,24.846,24.8695,173600.0
2008-07-15 11:00:00,63.55,63.69,63.38,63.54,138300.0,24.8734,24.9282,24.8069,24.8695,138300.0
2008-07-15 11:10:00,63.52,63.52,63.14,63.14,135200.0,24.8617,24.8617,24.713,24.713,135200.0
2008-07-15 11:20:00,63.17,63.18,62.7,62.87,213800.0,24.7247,24.7286,24.5407,24.6073,213800.0
2008-07-15 11:30:00,62.87,63.09,62.79,62.87,109800.0,24.6073,24.6934,24.576,24.6073,109800.0
2008-07-15 11:40:00,62.87,63.14,62.78,63.12,97900.0,24.6073,24.713,24.5721,24.7051,97900.0
2008-07-15 11:50:00,63.12,63.23,62.87,63.07,155600.0,24.7051,24.7482,24.6073,24.6856,155600.0
2008-07-15 12:00:00,63.11,63.3,63.04,63.22,46500.0,24.7012,24.7756,24.6738,24.7443,46500.0
2008-07-15 12:10:00,63.24,63.27,63.0,63.04,43400.0,24.7521,24.7638,24.6582,24.6738,43400.0
2008-07-15 12:20:00,63.05,63.25,63.04,63.17,79200.0,24.6777,24.756,24.6738,24.7247,79200.0
2008-07-15 12:30:00,63.15,63.42,63.05,63.32,84800.0,24.7169,24.8225,24.6777,24.7834,84800.0
2008-07-15 12:40:00,63.32,63.46,63.28,63.41,42800.0,24.7834,24.8382,24.7677,24.8186,42800.0
2008-07-15 12:50:00,63.39,63.44,63.2,63.3,27500.0,24.8108,24.8304,24.7364,24.7756,27500.0
2008-07-15 13:00:00,63.31,63.52,63.2,63.46,66800.0,24.7795,24.8617,24.7364,24.8382,66800.0
2008-07-15 13:10:00,63.46,63.62,63.33,63.42,76600.0,24.8382,24.9008,24.7873,24.8225,76600.0
2008-07-15 13:20:00,63.43,63.52,63.29,63.36,95400.0,24.8265,24.8617,24.7717,24.7991,95400.0
2008-07-15 13:30:00,63.36,63.39,63.18,63.18,62200.0,24.7991,24.8108,24.7286,24.7286,62200.0
2008-07-15 13:40:00,63.19,63.38,63.13,63.15,69100.0,24.7325,24.8069,24.709,24.7169,69100.0
2008-07-15 13:50:00,63.15,63.19,63.08,63.11,64900.0,24.7169,24.7325,24.6895,24.7012,64900.0
2008-07-15 14:00:00,63.09,63.11,62.84,62.98,100800.0,24.6934,24.7012,24.5955,24.6503,100800.0
2008-07-15 14:10:00,62.97,63.15,62.9,63.12,79000.0,24.6464,24.7169,24.619,24.7051,79000.0
2008-07-15 14:20:00,63.12,63.16,62.91,63.02,160500.0,24.7051,24.7208,24.6229,24.666,160500.0
2008-07-15 14:30:00,63.03,63.21,63.01,63.21,69700.0,24.6699,24.7404,24.6621,24.7404,69700.0
2008-07-15 14:40:00,63.2,63.21,62.96,62.98,94000.0,24.7364,24.7404,24.6425,24.6503,94000.0
2008-07-15 14:50:00,62.98,63.16,62.92,63.08,63500.0,24.6503,24.7208,24.6268,24.6895,63500.0
2008-07-15 15:00:00,63.09,63.31,63.07,63.25,81600.0,24.6934,24.7795,24.6856,24.756,81600.0
2008-07-15 15:10:00,63.24,63.29,63.02,63.12,113800.0,24.7521,24.7717,24.666,24.7051,113800.0
2008-07-15 15:20:00,63.12,63.13,62.84,62.84,120200.0,24.7051,24.709,24.5955,24.5955,120200.0
2008-07-15 15:30:00,62.85,62.93,62.65,62.68,171700.0,24.5994,24.6308,24.5212,24.5329,171700.0
2008-07-15 15:40:00,62.7,62.73,62.5,62.54,222100.0,24.5407,24.5525,24.4625,24.4781,222100.0
2008-07-15 15:50:00,62.54,62.6,62.28,62.32,269600.0,24.4781,24.5016,24.3764,24.392,269600.0
2008-07-16 09:30:00,62.05,62.15,61.83,62.0,262000.0,24.2863,24.3255,24.2002,24.2668,262000.0
2008-07-16 09:40:00,62.0,62.13,61.86,61.93,248800.0,24.2668,24.3176,24.212,24.2394,248800.0
2008-07-16 09:50:00,61.93,62.0,61.84,61.97,138600.0,24.2394,24.2668,24.2041,24.255,138600.0
2008-07-16 10:00:00,61.96,61.97,61.7,61.8,254900.0,24.2511,24.255,24.1493,24.1885,254900.0
2008-07-16 10:10:00,61.8,61.8,61.61,61.76,166200.0,24.1885,24.1885,24.1141,24.1728,166200.0
2008-07-16 10:20:00,61.76,61.87,61.7,61.74,164300.0,24.1728,24.2159,24.1493,24.165,164300.0
2008-07-16 10:30:00,61.74,61.75,61.24,61.36,408800.0,24.165,24.1689,23.9693,24.0163,408800.0
2008-07-16 10:40:00,61.36,61.42,61.0,61.01,274900.0,24.0163,24.0397,23.8754,23.8793,274900.0
2008-07-16 10:50:00,61.0,61.02,60.8,60.87,379300.0,23.8754,23.8832,23.7971,23.8245,379300.0
2008-07-16 11:00:00,60.88,60.91,60.81,60.87,125200.0,23.8284,23.8401,23.801,23.8245,125200.0
2008-07-16 11:10:00,60.87,61.05,60.86,60.95,316500.0,23.8245,23.8949,23.8206,23.8558,316500.0
2008-07-16 11:20:00,60.93,61.12,60.9,60.92,239000.0,23.848,23.9223,23.8362,23.844,239000.0
2008-07-16 11:30:00,60.96,61.12,60.9,61.0,105300.0,23.8597,23.9223,23.8362,23.8754,105300.0
2008-07-16 11:40:00,61.0,61.44,61.0,61.42,140900.0,23.8754,24.0476,23.8754,24.0397,140900.0
2008-07-16 11:50:00,61.4,61.52,61.22,61.29,124200.0,24.0319,24.0789,23.9615,23.9889,124200.0
2008-07-16 12:00:00,61.29,61.44,61.23,61.29,166100.0,23.9889,24.0476,23.9654,23.9889,166100.0
2008-07-16 12:10:00,61.3,61.35,61.23,61.24,126800.0,23.9928,24.0123,23.9654,23.9693,126800.0
2008-07-16 12:20:00,61.25,61.26,61.14,61.2,212100.0,23.9732,23.9771,23.9302,23.9536,212100.0
2008-07-16 12:30:00,61.2,61.27,61.12,61.18,92200.0,23.9536,23.981,23.9223,23.9458,92200.0
2008-07-16 12:40:00,61.19,61.33,61.15,61.25,49300.0,23.9497,24.0045,23.9341,23.9732,49300.0
2008-07-16 12:50:00,61.25,61.35,61.2,61.3,40700.0,23.9732,24.0123,23.9536,23.9928,40700.0
2008-07-16 13:00:00,61.29,61.43,61.24,61.4,86100.0,23.9889,24.0437,23.9693,24.0319,86100.0
2008-07-16 13:10:00,61.42,61.44,61.25,61.27,85600.0,24.0397,24.0476,23.9732,23.981,85600.0
2008-07-16 13:20:00,61.26,61.39,61.26,61.29,52600.0,23.9771,24.028,23.9771,23.9889,52600.0
2008-07-16 13:30:00,61.31,61.4,61.24,61.28,62000.0,23.9967,24.0319,23.9693,23.985,62000.0
2008-07-16 13:40:00,61.3,61.37,61.23,61.27,94100.0,23.9928,24.0202,23.9654,23.981,94100.0
2008-07-16 13:50:00,61.27,61.47,61.26,61.44,91200.0,23.981,24.0593,23.9771,24.0476,91200.0
2008-07-16 14:00:00,61.45,61.47,61.28,61.38,170000.0,24.0515,24.0593,23.985,24.0241,170000.0
2008-07-16 14:10:00,61.4,61.57,61.39,61.52,96000.0,24.0319,24.0985,24.028,24.0789,96000.0
2008-07-16 14:20:00,61.52,61.73,61.46,61.47,197600.0,24.0789,24.1611,24.0554,24.0593,197600.0
2008-07-16 14:30:00,61.47,61.49,61.35,61.47,116500.0,24.0593,24.0671,24.0123,24.0593,116500.0
2008-07-16 14:40:00,61.49,61.56,61.34,61.48,112300.0,24.0671,24.0945,24.0084,24.0632,112300.0
2008-07-16 14:50:00,61.48,61.48,61.33,61.37,169300.0,24.0632,24.0632,24.0045,24.0202,169300.0
2008-07-16 15:00:00,61.35,61.6,61.35,61.43,101000.0,24.0123,24.1102,24.0123,24.0437,101000.0
2008-07-16 15:10:00,61.44,61.56,61.35,61.43,88500.0,24.0476,24.0945,24.0123,24.0437,88500.0
2008-07-16 15:20:00,61.41,61.56,61.41,61.53,107600.0,24.0358,24.0945,24.0358,24.0828,107600.0
2008-07-16 15:30:00,61.53,61.76,61.42,61.76,222100.0,24.0828,24.1728,24.0397,24.1728,222100.0
2008-07-16 15:40:00,61.76,61.79,61.54,61.55,140700.0,24.1728,24.1846,24.0867,24.0906,140700.0
2008-07-16 15:50:00,61.54,61.69,61.54,61.62,294600.0,24.0867,24.1454,24.0867,24.118,294600.0
2008-07-17 09:30:00,62.2,62.25,62.06,62.09,337000.0,24.345,24.3646,24.2902,24.302,337000.0
2008-07-17 09:40:00,62.09,62.33,61.95,62.3,206000.0,24.302,24.3959,24.2472,24.3842,206000.0
2008-07-17 09:50:00,62.31,62.47,62.22,62.33,280100.0,24.3881,24.4507,24.3529,24.3959,280100.0
2008-07-17 10:00:00,62.32,62.61,62.32,62.58,240300.0,24.392,24.5055,24.392,24.4938,240300.0
2008-07-17 10:10:00,62.58,62.6,62.33,62.41,282600.0,24.4938,24.5016,24.3959,24.4272,282600.0
2008-07-17 10:20:00,62.42,62.45,62.25,62.26,190700.0,24.4311,24.4429,24.3646,24.3685,190700.0
2008-07-17 10:30:00,62.28,62.32,62.05,62.07,186100.0,24.3764,24.392,24.2863,24.2942,186100.0
2008-07-17 10:40:00,62.05,62.38,62.04,62.31,188300.0,24.2863,24.4155,24.2824,24.3881,188300.0
2008-07-17 10:50:00,62.31,62.32,62.03,62.2,136300.0,24.3881,24.392,24.2785,24.345,136300.0
2008-07-17 11:00:00,62.2,62.42,62.2,62.42,109400.0,24.345,24.4311,24.345,24.4311,109400.0
2008-07-17 11:10:00,62.41,62.5,62.22,62.37,277100.0,24.4272,24.4625,24.3529,24.4116,277100.0
2008-07-17 11:20:00,62.39,62.47,62.35,62.41,120000.0,24.4194,24.4507,24.4037,24.4272,120000.0
2008-07-17 11:30:00,62.42,62.57,62.28,62.36,117400.0,24.4311,24.4899,24.3764,24.4077,117400.0
2008-07-17 11:40:00,62.34,62.36,62.12,62.12,175400.0,24.3998,24.4077,24.3137,24.3137,175400.0
2008-07-17 11:50:00,62.11,62.17,62.07,62.13,156300.0,24.3098,24.3333,24.2942,24.3176,156300.0
2008-07-17 12:00:00,62.14,62.2,62.02,62.03,128600.0,24.3216,24.345,24.2746,24.2785,128600.0
2008-07-17 12:10:00,62.02,62.07,61.9,61.95,133000.0,24.2746,24.2942,24.2276,24.2472,133000.0
2008-07-17 12:20:00,61.97,62.05,61.9,62.0,37400.0,24.255,24.2863,24.2276,24.2668,37400.0
2008-07-17 12:30:00,62.0,62.16,61.76,61.79,250400.0,24.2668,24.3294,24.1728,24.1846,250400.0
2008-07-17 12:40:00,61.79,61.95,61.67,61.72,52300.0,24.1846,24.2472,24.1376,24.1572,52300.0
2008-07-17 12:50:00,61.71,61.71,61.39,61.59,141700.0,24.1533,24.1533,24.028,24.1063,141700.0
2008-07-17 13:00:00,61.58,61.75,61.4,61.45,85300.0,24.1024,24.1689,24.0319,24.0515,85300.0
2008-07-17 13:10:00,61.46,61.54,61.33,61.51,173200.0,24.0554,24.0867,24.0045,24.075,173200.0
2008-07-17 13:20:00,61.53,61.76,61.48,61.6,118300.0,24.0828,24.1728,24.0632,24.1102,118300.0
2008-07-17 13:30:00,61.59,61.67,61.43,61.51,125300.0,24.1063,24.1376,24.0437,24.075,125300.0
2008-07-17 13:40:00,61.51,61.55,61.37,61.44,168400.0,24.075,24.0906,24.0202,24.0476,168400.0
2008-07-17 13:50:00,61.45,61.56,61.39,61.44,145000.0,24.0515,24.0945,24.028,24.0476,145000.0
2008-07-17 14:00:00,61.44,61.49,61.35,61.36,69700.0,24.0476,24.0671,24.0123,24.0163,69700.0
2008-07-17 14:10:00,61.36,61.56,61.33,61.48,83400.0,24.0163,24.0945,24.0045,24.0632,83400.0
2008-07-17 14:20:00,61.5,61.51,61.19,61.2,137600.0,24.0711,24.075,23.9497,23.9536,137600.0
2008-07-17 14:30:00,61.19,61.36,61.15,61.22,81000.0,23.9497,24.0163,23.9341,23.9615,81000.0
2008-07-17 14:40:00,61.22,61.25,61.01,61.08,98000.0,23.9615,23.9732,23.8793,23.9067,98000.0
2008-07-17 14:50:00,61.09,61.14,60.96,60.99,129800.0,23.9106,23.9302,23.8597,23.8714,129800.0
2008-07-17 15:00:00,61.0,61.05,60.83,60.84,159500.0,23.8754,23.8949,23.8088,23.8127,159500.0
2008-07-17 15:10:00,60.85,61.21,60.83,61.21,240800.0,23.8166,23.9576,23.8088,23.9576,240800.0
2008-07-17 15:20:00,61.22,61.22,61.07,61.09,168300.0,23.9615,23.9615,23.9028,23.9106,168300.0
2008-07-17 15:30:00,61.09,61.23,61.09,61.18,143600.0,23.9106,23.9654,23.9106,23.9458,143600.0
2008-07-17 15:40:00,61.19,61.46,61.11,61.46,246800.0,23.9497,24.0554,23.9184,24.0554,246800.0
2008-07-17 15:50:00,61.46,61.7,61.45,61.67,339000.0,24.0554,24.1493,24.0515,24.1376,339000.0
2008-07-18 09:30:00,61.85,61.93,61.6,61.86,270900.0,24.208,24.2394,24.1102,24.212,270900.0
2008-07-18 09:40:00,61.86,62.05,61.75,62.0,273000.0,24.212,24.2863,24.1689,24.2668,273000.0
2008-07-18 09:50:00,62.01,62.22,61.99,62.18,219700.0,24.2707,24.3529,24.2628,24.3372,219700.0
2008-07-18 10:00:00,62.18,62.58,62.18,62.57,214300.0,24.3372,24.4938,24.3372,24.4899,214300.0
2008-07-18 10:10:00,62.58,62.63,62.4,62.47,203200.0,24.4938,24.5133,24.4233,24.4507,203200.0
2008-07-18 10:20:00,62.48,62.51,62.31,62.33,100400.0,24.4546,24.4664,24.3881,24.3959,100400.0
2008-07-18 10:30:00,62.32,62.43,62.1,62.42,127600.0,24.392,24.4351,24.3059,24.4311,127600.0
2008-07-18 10:40:00,62.37,62.45,62.21,62.3,120200.0,24.4116,24.4429,24.349,24.3842,120200.0
2008-07-18 10:50:00,62.29,62.32,62.01,62.03,103300.0,24.3803,24.392,24.2707,24.2785,103300.0
2008-07-18 11:00:00,62.02,62.24,62.02,62.24,94000.0,24.2746,24.3607,24.2746,24.3607,94000.0
2008-07-18 11:10:00,62.2,62.25,62.02,62.05,180100.0,24.345,24.3646,24.2746,24.2863,180100.0
2008-07-18 11:20:00,62.03,62.24,61.88,62.23,204000.0,24.2785,24.3607,24.2198,24.3568,204000.0
2008-07-18 11:30:00,62.23,62.38,62.21,62.24,134900.0,24.3568,24.4155,24.349,24.3607,134900.0
2008-07-18 11:40:00,62.23,62.28,62.15,62.2,56200.0,24.3568,24.3764,24.3255,24.345,56200.0
2008-07-18 11:50:00,62.22,62.42,62.21,62.36,59600.0,24.3529,24.4311,24.349,24.4077,59600.0
2008-07-18 12:00:00,62.36,62.7,62.33,62.69,71800.0,24.4077,24.5407,24.3959,24.5368,71800.0
2008-07-18 12:10:00,62.69,62.71,62.38,62.45,69700.0,24.5368,24.5447,24.4155,24.4429,69700.0
2008-07-18 12:20:00,62.43,62.43,62.31,62.39,95900.0,24.4351,24.4351,24.3881,24.4194,95900.0
2008-07-18 12:30:00,62.4,62.57,62.36,62.46,134400.0,24.4233,24.4899,24.4077,24.4468,134400.0
2008-07-18 12:40:00,62.45,62.54,62.4,62.48,85900.0,24.4429,24.4781,24.4233,24.4546,85900.0
2008-07-18 12:50:00,62.48,62.63,62.42,62.59,68400.0,24.4546,24.5133,24.4311,24.4977,68400.0
2008-07-18 13:00:00,62.59,62.59,62.42,62.46,64300.0,24.4977,24.4977,24.4311,24.4468,64300.0
2008-07-18 13:10:00,62.48,62.67,62.36,62.4,61400.0,24.4546,24.529,24.4077,24.4233,61400.0
2008-07-18 13:20:00,62.4,62.49,62.27,62.38,46000.0,24.4233,24.4585,24.3724,24.4155,46000.0
2008-07-18 13:30:00,62.36,62.39,62.27,62.39,89400.0,24.4077,24.4194,24.3724,24.4194,89400.0
2008-07-18 13:40:00,62.39,62.54,62.39,62.47,107600.0,24.4194,24.4781,24.4194,24.4507,107600.0
2008-07-18 13:50:00,62.48,62.54,62.37,62.47,56600.0,24.4546,24.4781,24.4116,24.4507,56600.0
2008-07-18 14:00:00,62.47,62.57,62.45,62.57,57600.0,24.4507,24.4899,24.4429,24.4899,57600.0
2008-07-18 14:10:00,62.57,62.64,62.41,62.61,85800.0,24.4899,24.5173,24.4272,24.5055,85800.0
2008-07-18 14:20:00,62.63,62.66,62.44,62.51,49200.0,24.5133,24.5251,24.439,24.4664,49200.0
2008-07-18 14:30:00,62.5,62.51,62.27,62.27,90700.0,24.4625,24.4664,24.3724,24.3724,90700.0
2008-07-18 14:40:00,62.27,62.39,62.24,62.25,107600.0,24.3724,24.4194,24.3607,24.3646,107600.0
2008-07-18 14:50:00,62.25,62.26,62.08,62.22,97800.0,24.3646,24.3685,24.2981,24.3529,97800.0
2008-07-18 15:00:00,62.23,62.37,62.22,62.32,56600.0,24.3568,24.4116,24.3529,24.392,56600.0
2008-07-18 15:10:00,62.3,62.39,62.21,62.3,76900.0,24.3842,24.4194,24.349,24.3842,76900.0
2008-07-18 15:20:00,62.33,62.45,62.31,62.45,81200.0,24.3959,24.4429,24.3881,24.4429,81200.0
2008-07-18 15:30:00,62.44,62.5,62.3,62.33,102400.0,24.439,24.4625,24.3842,24.3959,102400.0
2008-07-18 15:40:00,62.34,62.49,62.3,62.42,135800.0,24.3998,24.4585,24.3842,24.4311,135800.0
2008-07-18 15:50:00,62.42,62.48,62.33,62.43,174200.0,24.4311,24.4546,24.3959,24.4351,174200.0
2008-07-21 09:30:00,62.43,62.59,62.35,62.37,265300.0,24.4351,24.4977,24.4037,24.4116,265300.0
2008-07-21 09:40:00,62.36,62.48,62.26,62.26,203700.0,24.4077,24.4546,24.3685,24.3685,203700.0
2008-07-21 09:50:00,62.26,62.28,62.1,62.24,98100.0,24.3685,24.3764,24.3059,24.3607,98100.0
2008-07-21 10:00:00,62.24,62.49,62.13,62.33,179900.0,24.3607,24.4585,24.3176,24.3959,179900.0
2008-07-21 10:10:00,62.33,62.35,62.06,62.19,136100.0,24.3959,24.4037,24.2902,24.3411,136100.0
2008-07-21 10:20:00,62.19,62.36,62.16,62.34,169900.0,24.3411,24.4077,24.3294,24.3998,169900.0
2008-07-21 10:30:00,62.33,62.46,62.3,62.44,205000.0,24.3959,24.4468,24.3842,24.439,205000.0
2008-07-21 10:40:00,62.46,62.46,62.1,62.26,158400.0,24.4468,24.4468,24.3059,24.3685,158400.0
2008-07-21 10:50:00,62.27,62.4,62.17,62.3,171700.0,24.3724,24.4233,24.3333,24.3842,171700.0
2008-07-21 11:00:00,62.31,62.37,62.19,62.2,162900.0,24.3881,24.4116,24.3411,24.345,162900.0
2008-07-21 11:10:00,62.19,62.52,62.12,62.46,204300.0,24.3411,24.4703,24.3137,24.4468,204300.0
2008-07-21 11:20:00,62.47,62.47,62.26,62.3,129400.0,24.4507,24.4507,24.3685,24.3842,129400.0
2008-07-21 11:30:00,62.28,62.44,62.28,62.44,81600.0,24.3764,24.439,24.3764,24.439,81600.0
2008-07-21 11:40:00,62.45,62.53,62.32,62.37,61300.0,24.4429,24.4742,24.392,24.4116,61300.0
2008-07-21 11:50:00,62.34,62.42,62.28,62.3,72400.0,24.3998,24.4311,24.3764,24.3842,72400.0
2008-07-21 12:00:00,62.29,62.3,62.22,62.29,105900.0,24.3803,24.3842,24.3529,24.3803,105900.0
2008-07-21 12:10:00,62.29,62.39,62.17,62.25,73900.0,24.3803,24.4194,24.3333,24.3646,73900.0
2008-07-21 12:20:00,62.25,62.39,62.15,62.36,48600.0,24.3646,24.4194,24.3255,24.4077,48600.0
2008-07-21 12:30:00,62.37,62.5,62.37,62.48,61800.0,24.4116,24.4625,24.4116,24.4546,61800.0
2008-07-21 12:40:00,62.48,62.59,62.35,62.55,52200.0,24.4546,24.4977,24.4037,24.482,52200.0
2008-07-21 12:50:00,62.55,62.6,62.47,62.54,65000.0,24.482,24.5016,24.4507,24.4781,65000.0
2008-07-21 13:00:00,62.56,62.64,62.52,62.64,46800.0,24.4859,24.5173,24.4703,24.5173,46800.0
2008-07-21 13:10:00,62.64,62.69,62.58,62.58,58700.0,24.5173,24.5368,24.4938,24.4938,58700.0
2008-07-21 13:20:00,62.58,62.62,62.45,62.52,38400.0,24.4938,24.5094,24.4429,24.4703,38400.0
2008-07-21 13:30:00,62.51,62.71,62.51,62.56,49700.0,24.4664,24.5447,24.4664,24.4859,49700.0
2008-07-21 13:40:00,62.57,62.64,62.44,62.52,27200.0,24.4899,24.5173,24.439,24.4703,27200.0
2008-07-21 13:50:00,62.54,62.64,62.53,62.58,36400.0,24.4781,24.5173,24.4742,24.4938,36400.0
2008-07-21 14:00:00,62.58,62.72,62.54,62.65,75300.0,24.4938,24.5486,24.4781,24.5212,75300.0
2008-07-21 14:10:00,62.6,62.68,62.52,62.61,35100.0,24.5016,24.5329,24.4703,24.5055,35100.0
2008-07-21 14:20:00,62.61,62.7,62.52,62.7,42400.0,24.5055,24.5407,24.4703,24.5407,42400.0
2008-07-21 14:30:00,62.67,62.77,62.64,62.66,56100.0,24.529,24.5681,24.5173,24.5251,56100.0
2008-07-21 14:40:00,62.67,62.78,62.62,62.76,36700.0,24.529,24.5721,24.5094,24.5642,36700.0
2008-07-21 14:50:00,62.75,62.78,62.65,62.75,28500.0,24.5603,24.5721,24.5212,24.5603,28500.0
2008-07-21 15:00:00,62.75,62.8,62.6,62.77,79500.0,24.5603,24.5799,24.5016,24.5681,79500.0
2008-07-21 15:10:00,62.74,62.9,62.73,62.87,120600.0,24.5564,24.619,24.5525,24.6073,120600.0
2008-07-21 15:20:00,62.88,63.1,62.86,62.96,148800.0,24.6112,24.6973,24.6034,24.6425,148800.0
2008-07-21 15:30:00,62.95,62.97,62.83,62.95,75700.0,24.6386,24.6464,24.5916,24.6386,75700.0
2008-07-21 15:40:00,62.97,63.01,62.89,62.91,154200.0,24.6464,24.6621,24.6151,24.6229,154200.0
2008-07-21 15:50:00,62.91,62.99,62.84,62.96,245400.0,24.6229,24.6542,24.5955,24.6425,245400.0
2008-07-22 09:30:00,63.97,63.97,63.71,63.74,310400.0,25.0378,25.0378,24.9361,24.9478,310400.0
2008-07-22 09:40:00,63.73,63.76,63.35,63.36,253800.0,24.9439,24.9556,24.7951,24.7991,253800.0
2008-07-22 09:50:00,63.37,63.37,63.07,63.13,228200.0,24.803,24.803,24.6856,24.709,228200.0
2008-07-22 10:00:00,63.13,63.15,62.69,63.07,244600.0,24.709,24.7169,24.5368,24.6856,244600.0
2008-07-22 10:10:00,63.05,63.1,62.95,62.99,226100.0,24.6777,24.6973,24.6386,24.6542,226100.0
2008-07-22 10:20:00,63.0,63.07,62.97,62.97,183500.0,24.6582,24.6856,24.6464,24.6464,183500.0
2008-07-22 10:30:00,62.97,63.19,62.92,63.15,213600.0,24.6464,24.7325,24.6268,24.7169,213600.0
2008-07-22 10:40:00,63.14,63.15,63.07,63.09,123200.0,24.713,24.7169,24.6856,24.6934,123200.0
2008-07-22 10:50:00,63.09,63.21,63.01,63.15,103300.0,24.6934,24.7404,24.6621,24.7169,103300.0
2008-07-22 11:00:00,63.15,63.29,62.89,62.89,163600.0,24.7169,24.7717,24.6151,24.6151,163600.0
2008-07-22 11:10:00,62.88,62.95,62.72,62.76,134300.0,24.6112,24.6386,24.5486,24.5642,134300.0
2008-07-22 11:20:00,62.73,62.91,62.69,62.84,231100.0,24.5525,24.6229,24.5368,24.5955,231100.0
2008-07-22 11:30:00,62.84,62.94,62.7,62.9,97000.0,24.5955,24.6347,24.5407,24.619,97000.0
2008-07-22 11:40:00,62.9,63.07,62.85,62.94,61300.0,24.619,24.6856,24.5994,24.6347,61300.0
2008-07-22 11:50:00,62.92,63.09,62.81,63.0,56700.0,24.6268,24.6934,24.5838,24.6582,56700.0
2008-07-22 12:00:00,63.0,63.0,62.62,62.81,102200.0,24.6582,24.6582,24.5094,24.5838,102200.0
2008-07-22 12:10:00,62.82,62.9,62.61,62.74,81700.0,24.5877,24.619,24.5055,24.5564,81700.0
2008-07-22 12:20:00,62.71,62.79,62.67,62.79,40600.0,24.5447,24.576,24.529,24.576,40600.0
2008-07-22 12:30:00,62.78,62.78,62.59,62.63,51500.0,24.5721,24.5721,24.4977,24.5133,51500.0
2008-07-22 12:40:00,62.62,62.64,62.52,62.55,45900.0,24.5094,24.5173,24.4703,24.482,45900.0
2008-07-22 12:50:00,62.57,62.63,62.47,62.6,43400.0,24.4899,24.5133,24.4507,24.5016,43400.0
2008-07-22 13:00:00,62.62,62.75,62.54,62.75,32600.0,24.5094,24.5603,24.4781,24.5603,32600.0
2008-07-22 13:10:00,62.75,62.85,62.67,62.68,60900.0,24.5603,24.5994,24.529,24.5329,60900.0
2008-07-22 13:20:00,62.69,62.77,62.6,62.77,66600.0,24.5368,24.5681,24.5016,24.5681,66600.0
2008-07-22 13:30:00,62.77,62.8,62.56,62.61,69600.0,24.5681,24.5799,24.4859,24.5055,69600.0
2008-07-22 13:40:00,62.58,62.75,62.57,62.68,72500.0,24.4938,24.5603,24.4899,24.5329,72500.0
2008-07-22 13:50:00,62.67,62.69,62.5,62.54,59300.0,24.529,24.5368,24.4625,24.4781,59300.0
2008-07-22 14:00:00,62.53,62.71,62.53,62.6,110500.0,24.4742,24.5447,24.4742,24.5016,110500.0
2008-07-22 14:10:00,62.6,62.72,62.52,62.69,138600.0,24.5016,24.5486,24.4703,24.5368,138600.0
2008-07-22 14:20:00,62.68,62.7,62.44,62.67,192500.0,24.5329,24.5407,24.439,24.529,192500.0
2008-07-22 14:30:00,62.7,62.77,62.6,62.76,89200.0,24.5407,24.5681,24.5016,24.5642,89200.0
2008-07-22 14:40:00,62.76,62.82,62.7,62.73,76500.0,24.5642,24.5877,24.5407,24.5525,76500.0
2008-07-22 14:50:00,62.73,62.78,62.59,62.6,89400.0,24.5525,24.5721,24.4977,24.5016,89400.0
2008-07-22 15:00:00,62.61,62.77,62.57,62.65,96400.0,24.5055,24.5681,24.4899,24.5212,96400.0
2008-07-22 15:10:00,62.65,62.72,62.61,62.64,84700.0,24.5212,24.5486,24.5055,24.5173,84700.0
2008-07-22 15:20:00,62.64,62.76,62.59,62.68,141700.0,24.5173,24.5642,24.4977,24.5329,141700.0
2008-07-22 15:30:00,62.68,62.71,62.63,62.68,94300.0,24.5329,24.5447,24.5133,24.5329,94300.0
2008-07-22 15:40:00,62.68,62.82,62.66,62.73,170000.0,24.5329,24.5877,24.5251,24.5525,170000.0
2008-07-22 15:50:00,62.73,62.97,62.73,62.96,255300.0,24.5525,24.6464,24.5525,24.6425,255300.0
2008-07-23 09:30:00,62.97,63.0,62.75,62.75,190000.0,24.6464,24.6582,24.5603,24.5603,190000.0
2008-07-23 09:40:00,62.77,62.77,62.5,62.6,273900.0,24.5681,24.5681,24.4625,24.5016,273900.0
2008-07-23 09:50:00,62.61,62.68,62.48,62.48,190100.0,24.5055,24.5329,24.4546,24.4546,190100.0
2008-07-23 10:00:00,62.49,62.49,62.3,62.38,206600.0,24.4585,24.4585,24.3842,24.4155,206600.0
2008-07-23 10:10:00,62.38,62.52,62.32,62.46,82900.0,24.4155,24.4703,24.392,24.4468,82900.0
2008-07-23 10:20:00,62.46,62.56,62.41,62.51,80900.0,24.4468,24.4859,24.4272,24.4664,80900.0
2008-07-23 10:30:00,62.52,62.78,62.45,62.53,218700.0,24.4703,24.5721,24.4429,24.4742,218700.0
2008-07-23 10:40:00,62.51,62.66,62.32,62.6,227400.0,24.4664,24.5251,24.392,24.5016,227400.0
2008-07-23 10:50:00,62.61,62.74,62.5,62.69,169400.0,24.5055,24.5564,24.4625,24.5368,169400.0
2008-07-23 11:00:00,62.69,62.95,62.67,62.92,263900.0,24.5368,24.6386,24.529,24.6268,263900.0
2008-07-23 11:10:00,62.93,62.95,62.68,62.68,159100.0,24.6308,24.6386,24.5329,24.5329,159100.0
2008-07-23 11:20:00,62.68,62.82,62.66,62.74,120800.0,24.5329,24.5877,24.5251,24.5564,120800.0
2008-07-23 11:30:00,62.76,62.78,62.3,62.39,103400.0,24.5642,24.5721,24.3842,24.4194,103400.0
2008-07-23 11:40:00,62.37,62.42,62.27,62.29,85200.0,24.4116,24.4311,24.3724,24.3803,85200.0
2008-07-23 11:50:00,62.29,62.61,62.29,62.57,87500.0,24.3803,24.5055,24.3803,24.4899,87500.0
2008-07-23 12:00:00,62.57,62.58,62.31,62.58,50900.0,24.4899,24.4938,24.3881,24.4938,50900.0
2008-07-23 12:10:00,62.56,62.93,62.53,62.68,145500.0,24.4859,24.6308,24.4742,24.5329,145500.0
2008-07-23 12:20:00,62.65,62.77,62.55,62.6,43500.0,24.5212,24.5681,24.482,24.5016,43500.0
2008-07-23 12:30:00,62.63,62.96,62.62,62.87,235400.0,24.5133,24.6425,24.5094,24.6073,235400.0
2008-07-23 12:40:00,62.87,62.9,62.53,62.72,117800.0,24.6073,24.619,24.4742,24.5486,117800.0
2008-07-23 12:50:00,62.72,62.75,62.54,62.68,81500.0,24.5486,24.5603,24.4781,24.5329,81500.0
2008-07-23 13:00:00,62.66,62.78,62.62,62.76,70100.0,24.5251,24.5721,24.5094,24.5642,70100.0
2008-07-23 13:10:00,62.76,62.77,62.51,62.6,32500.0,24.5642,24.5681,24.4664,24.5016,32500.0
2008-07-23 13:20:00,62.58,62.69,62.57,62.6,51300.0,24.4938,24.5368,24.4899,24.5016,51300.0
2008-07-23 13:30:00,62.62,62.76,62.56,62.59,78800.0,24.5094,24.5642,24.4859,24.4977,78800.0
2008-07-23 13:40:00,62.58,62.66,62.55,62.66,85200.0,24.4938,24.5251,24.482,24.5251,85200.0
2008-07-23 13:50:00,62.69,62.69,62.46,62.49,138500.0,24.5368,24.5368,24.4468,24.4585,138500.0
2008-07-23 14:00:00,62.48,62.55,62.27,62.32,70200.0,24.4546,24.482,24.3724,24.392,70200.0
2008-07-23 14:10:00,62.32,62.49,62.24,62.29,50900.0,24.392,24.4585,24.3607,24.3803,50900.0
2008-07-23 14:20:00,62.28,62.34,62.16,62.2,70600.0,24.3764,24.3998,24.3294,24.345,70600.0
2008-07-23 14:30:00,62.2,62.27,62.08,62.1,108600.0,24.345,24.3724,24.2981,24.3059,108600.0
2008-07-23 14:40:00,62.1,62.1,61.94,62.05,138800.0,24.3059,24.3059,24.2433,24.2863,138800.0
2008-07-23 14:50:00,62.04,62.06,61.94,61.97,36200.0,24.2824,24.2902,24.2433,24.255,36200.0
2008-07-23 15:00:00,61.97,62.15,61.94,61.99,127500.0,24.255,24.3255,24.2433,24.2628,127500.0
2008-07-23 15:10:00,62.0,62.04,61.85,61.99,102500.0,24.2668,24.2824,24.208,24.2628,102500.0
2008-07-23 15:20:00,62.01,62.01,61.73,61.74,129300.0,24.2707,24.2707,24.1611,24.165,129300.0
2008-07-23 15:30:00,61.75,61.84,61.68,61.74,244300.0,24.1689,24.2041,24.1415,24.165,244300.0
2008-07-23 15:40:00,61.74,61.84,61.67,61.76,166500.0,24.165,24.2041,24.1376,24.1728,166500.0
2008-07-23 15:50:00,61.76,61.97,61.73,61.94,290000.0,24.1728,24.255,24.1611,24.2433,290000.0
2008-07-24 09:30:00,61.31,61.5,61.22,61.49,246100.0,23.9967,24.0711,23.9615,24.0671,246100.0
2008-07-24 09:40:00,61.5,61.58,60.81,61.5,272000.0,24.0711,24.1024,23.801,24.0711,272000.0
2008-07-24 09:50:00,61.51,61.6,61.4,61.45,201900.0,24.075,24.1102,24.0319,24.0515,201900.0
2008-07-24 10:00:00,61.45,61.56,61.35,61.46,126600.0,24.0515,24.0945,24.0123,24.0554,126600.0
2008-07-24 10:10:00,61.45,61.47,61.16,61.2,181500.0,24.0515,24.0593,23.938,23.9536,181500.0
2008-07-24 10:20:00,61.2,61.28,61.08,61.16,125000.0,23.9536,23.985,23.9067,23.938,125000.0
2008-07-24 10:30:00,61.16,61.34,61.05,61.08,97100.0,23.938,24.0084,23.8949,23.9067,97100.0
2008-07-24 10:40:00,61.08,61.31,60.95,61.01,159200.0,23.9067,23.9967,23.8558,23.8793,159200.0
2008-07-24 10:50:00,61.01,61.07,60.9,60.95,191500.0,23.8793,23.9028,23.8362,23.8558,191500.0
2008-07-24 11:00:00,60.95,61.0,60.76,60.8,153100.0,23.8558,23.8754,23.7814,23.7971,153100.0
2008-07-24 11:10:00,60.8,60.81,60.55,60.8,159600.0,23.7971,23.801,23.6992,23.7971,159600.0
2008-07-24 11:20:00,60.81,60.98,60.73,60.89,176200.0,23.801,23.8675,23.7697,23.8323,176200.0
2008-07-24 11:30:00,60.89,60.98,60.73,60.86,159300.0,23.8323,23.8675,23.7697,23.8206,159300.0
2008-07-24 11:40:00,60.86,60.96,60.77,60.87,100700.0,23.8206,23.8597,23.7853,23.8245,100700.0
2008-07-24 11:50:00,60.88,60.99,60.76,60.86,83200.0,23.8284,23.8714,23.7814,23.8206,83200.0
2008-07-24 12:00:00,60.86,61.18,60.84,61.14,102800.0,23.8206,23.9458,23.8127,23.9302,102800.0
2008-07-24 12:10:00,61.13,61.28,61.12,61.21,89900.0,23.9262,23.985,23.9223,23.9576,89900.0
2008-07-24 12:20:00,61.21,61.34,61.09,61.34,39300.0,23.9576,24.0084,23.9106,24.0084,39300.0
2008-07-24 12:30:00,61.35,61.36,61.17,61.31,94000.0,24.0123,24.0163,23.9419,23.9967,94000.0
2008-07-24 12:40:00,61.31,61.62,61.29,61.6,122400.0,23.9967,24.118,23.9889,24.1102,122400.0
2008-07-24 12:50:00,61.6,61.67,61.45,61.45,117600.0,24.1102,24.1376,24.0515,24.0515,117600.0
2008-07-24 13:00:00,61.47,61.93,61.4,61.77,113800.0,24.0593,24.2394,24.0319,24.1767,113800.0
2008-07-24 13:10:00,61.74,61.78,61.58,61.66,115800.0,24.165,24.1807,24.1024,24.1337,115800.0
2008-07-24 13:20:00,61.68,61.75,61.37,61.37,122200.0,24.1415,24.1689,24.0202,24.0202,122200.0
2008-07-24 13:30:00,61.36,61.56,61.28,61.31,91800.0,24.0163,24.0945,23.985,23.9967,91800.0
2008-07-24 13:40:00,61.31,61.34,61.12,61.3,78100.0,23.9967,24.0084,23.9223,23.9928,78100.0
2008-07-24 13:50:00,61.29,61.38,61.13,61.19,76500.0,23.9889,24.0241,23.9262,23.9497,76500.0
2008-07-24 14:00:00,61.19,61.3,61.08,61.16,75500.0,23.9497,23.9928,23.9067,23.938,75500.0
2008-07-24 14:10:00,61.13,61.3,61.08,61.25,57500.0,23.9262,23.9928,23.9067,23.9732,57500.0
2008-07-24 14:20:00,61.23,61.37,61.12,61.35,99200.0,23.9654,24.0202,23.9223,24.0123,99200.0
2008-07-24 14:30:00,61.36,61.37,61.2,61.23,138700.0,24.0163,24.0202,23.9536,23.9654,138700.0
2008-07-24 14:40:00,61.22,61.24,61.13,61.22,71400.0,23.9615,23.9693,23.9262,23.9615,71400.0
2008-07-24 14:50:00,61.25,61.36,61.1,61.2,34000.0,23.9732,24.0163,23.9145,23.9536,34000.0
2008-07-24 15:00:00,61.19,61.43,61.12,61.26,102900.0,23.9497,24.0437,23.9223,23.9771,102900.0
2008-07-24 15:10:00,61.26,61.38,61.22,61.22,121500.0,23.9771,24.0241,23.9615,23.9615,121500.0
2008-07-24 15:20:00,61.22,61.26,61.01,61.13,94000.0,23.9615,23.9771,23.8793,23.9262,94000.0
2008-07-24 15:30:00,61.13,61.18,61.04,61.06,118500.0,23.9262,23.9458,23.891,23.8988,118500.0
2008-07-24 15:40:00,61.05,61.08,60.84,60.91,218300.0,23.8949,23.9067,23.8127,23.8401,218300.0
2008-07-24 15:50:00,60.9,61.05,60.86,60.98,229700.0,23.8362,23.8949,23.8206,23.8675,229700.0
2008-07-25 09:30:00,61.88,61.94,61.42,61.48,238000.0,24.2198,24.2433,24.0397,24.0632,238000.0
2008-07-25 09:40:00,61.46,61.87,61.32,61.69,199300.0,24.0554,24.2159,24.0006,24.1454,199300.0
2008-07-25 09:50:00,61.7,61.85,61.65,61.67,228900.0,24.1493,24.208,24.1298,24.1376,228900.0
2008-07-25 10:00:00,61.71,61.89,61.51,61.64,182500.0,24.1533,24.2237,24.075,24.1259,182500.0
2008-07-25 10:10:00,61.63,61.85,61.45,61.74,378400.0,24.1219,24.208,24.0515,24.165,378400.0
2008-07-25 10:20:00,61.73,61.88,61.59,61.87,146300.0,24.1611,24.2198,24.1063,24.2159,146300.0
2008-07-25 10:30:00,61.88,62.31,61.88,62.07,184400.0,24.2198,24.3881,24.2198,24.2942,184400.0
2008-07-25 10:40:00,62.07,62.16,62.01,62.03,84100.0,24.2942,24.3294,24.2707,24.2785,84100.0
2008-07-25 10:50:00,62.01,62.18,61.99,62.04,135900.0,24.2707,24.3372,24.2628,24.2824,135900.0
2008-07-25 11:00:00,62.04,62.16,61.92,62.11,101200.0,24.2824,24.3294,24.2354,24.3098,101200.0
2008-07-25 11:10:00,62.12,62.13,61.68,61.72,160300.0,24.3137,24.3176,24.1415,24.1572,160300.0
2008-07-25 11:20:00,61.73,61.96,61.7,61.95,167800.0,24.1611,24.2511,24.1493,24.2472,167800.0
2008-07-25 11:30:00,61.93,62.03,61.72,61.85,168500.0,24.2394,24.2785,24.1572,24.208,168500.0
2008-07-25 11:40:00,61.86,61.9,61.63,61.73,83300.0,24.212,24.2276,24.1219,24.1611,83300.0
2008-07-25 11:50:00,61.77,61.83,61.7,61.76,69300.0,24.1767,24.2002,24.1493,24.1728,69300.0
2008-07-25 12:00:00,61.76,62.0,61.76,61.93,91600.0,24.1728,24.2668,24.1728,24.2394,91600.0
2008-07-25 12:10:00,61.93,62.02,61.9,61.97,66700.0,24.2394,24.2746,24.2276,24.255,66700.0
2008-07-25 12:20:00,61.97,61.98,61.74,61.76,58600.0,24.255,24.2589,24.165,24.1728,58600.0
2008-07-25 12:30:00,61.78,61.95,61.74,61.89,72900.0,24.1807,24.2472,24.165,24.2237,72900.0
2008-07-25 12:40:00,61.89,62.0,61.72,61.84,66800.0,24.2237,24.2668,24.1572,24.2041,66800.0
2008-07-25 12:50:00,61.87,61.92,61.72,61.76,44900.0,24.2159,24.2354,24.1572,24.1728,44900.0
2008-07-25 13:00:00,61.78,61.78,61.6,61.7,79100.0,24.1807,24.1807,24.1102,24.1493,79100.0
2008-07-25 13:10:00,61.69,61.71,61.55,61.57,67000.0,24.1454,24.1533,24.0906,24.0985,67000.0
2008-07-25 13:20:00,61.56,61.61,61.35,61.44,85800.0,24.0945,24.1141,24.0123,24.0476,85800.0
2008-07-25 13:30:00,61.42,61.53,61.4,61.48,28600.0,24.0397,24.0828,24.0319,24.0632,28600.0
2008-07-25 13:40:00,61.45,61.46,61.25,61.26,54100.0,24.0515,24.0554,23.9732,23.9771,54100.0
2008-07-25 13:50:00,61.26,61.51,61.23,61.47,54900.0,23.9771,24.075,23.9654,24.0593,54900.0
2008-07-25 14:00:00,61.47,61.53,61.34,61.34,91000.0,24.0593,24.0828,24.0084,24.0084,91000.0
2008-07-25 14:10:00,61.34,61.66,61.32,61.43,100000.0,24.0084,24.1337,24.0006,24.0437,100000.0
2008-07-25 14:20:00,61.4,61.57,61.28,61.28,57300.0,24.0319,24.0985,23.985,23.985,57300.0
2008-07-25 14:30:00,61.28,61.48,61.28,61.42,23600.0,23.985,24.0632,23.985,24.0397,23600.0
2008-07-25 14:40:00,61.4,61.45,61.3,61.4,46200.0,24.0319,24.0515,23.9928,24.0319,46200.0
2008-07-25 14:50:00,61.4,61.45,61.34,61.38,23500.0,24.0319,24.0515,24.0084,24.0241,23500.0
2008-07-25 15:00:00,61.37,61.43,61.29,61.3,72400.0,24.0202,24.0437,23.9889,23.9928,72400.0
2008-07-25 15:10:00,61.3,61.34,61.22,61.3,56500.0,23.9928,24.0084,23.9615,23.9928,56500.0
2008-07-25 15:20:00,61.3,61.44,61.28,61.35,93800.0,23.9928,24.0476,23.985,24.0123,93800.0
2008-07-25 15:30:00,61.35,61.38,61.27,61.37,42600.0,24.0123,24.0241,23.981,24.0202,42600.0
2008-07-25 15:40:00,61.37,61.48,61.35,61.43,102100.0,24.0202,24.0632,24.0123,24.0437,102100.0
2008-07-25 15:50:00,61.44,61.62,61.44,61.53,139100.0,24.0476,24.118,24.0476,24.0828,139100.0
2008-07-28 09:30:00,62.36,62.39,62.02,62.05,307300.0,24.4077,24.4194,24.2746,24.2863,307300.0
2008-07-28 09:40:00,62.03,62.24,61.99,62.13,234400.0,24.2785,24.3607,24.2628,24.3176,234400.0
2008-07-28 09:50:00,62.13,62.14,61.87,61.95,192700.0,24.3176,24.3216,24.2159,24.2472,192700.0
2008-07-28 10:00:00,61.96,61.97,61.78,61.82,116600.0,24.2511,24.255,24.1807,24.1963,116600.0
2008-07-28 10:10:00,61.82,61.91,61.72,61.85,139000.0,24.1963,24.2315,24.1572,24.208,139000.0
2008-07-28 10:20:00,61.85,62.13,61.85,62.06,243500.0,24.208,24.3176,24.208,24.2902,243500.0
2008-07-28 10:30:00,62.06,62.09,61.93,62.09,154600.0,24.2902,24.302,24.2394,24.302,154600.0
2008-07-28 10:40:00,62.1,62.23,62.05,62.23,70900.0,24.3059,24.3568,24.2863,24.3568,70900.0
2008-07-28 10:50:00,62.23,62.31,62.12,62.16,105100.0,24.3568,24.3881,24.3137,24.3294,105100.0
2008-07-28 11:00:00,62.16,62.28,62.08,62.25,158300.0,24.3294,24.3764,24.2981,24.3646,158300.0
2008-07-28 11:10:00,62.24,62.33,62.1,62.1,106800.0,24.3607,24.3959,24.3059,24.3059,106800.0
2008-07-28 11:20:00,62.1,62.38,62.1,62.26,110600.0,24.3059,24.4155,24.3059,24.3685,110600.0
2008-07-28 11:30:00,62.27,62.35,62.14,62.16,163500.0,24.3724,24.4037,24.3216,24.3294,163500.0
2008-07-28 11:40:00,62.18,62.2,62.04,62.1,88200.0,24.3372,24.345,24.2824,24.3059,88200.0
2008-07-28 11:50:00,62.1,62.13,62.0,62.02,65600.0,24.3059,24.3176,24.2668,24.2746,65600.0
2008-07-28 12:00:00,62.02,62.06,61.85,61.97,91300.0,24.2746,24.2902,24.208,24.255,91300.0
2008-07-28 12:10:00,61.96,62.15,61.84,61.86,107100.0,24.2511,24.3255,24.2041,24.212,107100.0
2008-07-28 12:20:00,61.86,62.07,61.8,61.97,61400.0,24.212,24.2942,24.1885,24.255,61400.0
2008-07-28 12:30:00,61.98,62.01,61.91,61.94,27300.0,24.2589,24.2707,24.2315,24.2433,27300.0
2008-07-28 12:40:00,61.93,62.07,61.81,61.83,46700.0,24.2394,24.2942,24.1924,24.2002,46700.0
2008-07-28 12:50:00,61.83,61.9,61.79,61.82,37900.0,24.2002,24.2276,24.1846,24.1963,37900.0
2008-07-28 13:00:00,61.82,61.82,61.57,61.64,50900.0,24.1963,24.1963,24.0985,24.1259,50900.0
2008-07-28 13:10:00,61.63,61.82,61.57,61.72,54000.0,24.1219,24.1963,24.0985,24.1572,54000.0
2008-07-28 13:20:00,61.73,61.8,61.65,61.71,62900.0,24.1611,24.1885,24.1298,24.1533,62900.0
2008-07-28 13:30:00,61.72,61.74,61.58,61.73,33700.0,24.1572,24.165,24.1024,24.1611,33700.0
2008-07-28 13:40:00,61.74,61.78,61.7,61.78,54100.0,24.165,24.1807,24.1493,24.1807,54100.0
2008-07-28 13:50:00,61.76,61.79,61.59,61.74,77700.0,24.1728,24.1846,24.1063,24.165,77700.0
2008-07-28 14:00:00,61.75,61.76,61.62,61.7,77100.0,24.1689,24.1728,24.118,24.1493,77100.0
2008-07-28 14:10:00,61.7,61.77,61.67,61.68,58900.0,24.1493,24.1767,24.1376,24.1415,58900.0
2008-07-28 14:20:00,61.68,61.77,61.66,61.72,82600.0,24.1415,24.1767,24.1337,24.1572,82600.0
2008-07-28 14:30:00,61.69,61.8,61.66,61.71,94100.0,24.1454,24.1885,24.1337,24.1533,94100.0
2008-07-28 14:40:00,61.71,61.78,61.66,61.67,88500.0,24.1533,24.1807,24.1337,24.1376,88500.0
2008-07-28 14:50:00,61.67,61.93,61.67,61.84,172600.0,24.1376,24.2394,24.1376,24.2041,172600.0
2008-07-28 15:00:00,61.83,61.83,61.71,61.78,154300.0,24.2002,24.2002,24.1533,24.1807,154300.0
2008-07-28 15:10:00,61.78,61.84,61.7,61.71,126400.0,24.1807,24.2041,24.1493,24.1533,126400.0
2008-07-28 15:20:00,61.72,61.8,61.72,61.78,160600.0,24.1572,24.1885,24.1572,24.1807,160600.0
2008-07-28 15:30:00,61.77,61.82,61.68,61.72,178800.0,24.1767,24.1963,24.1415,24.1572,178800.0
2008-07-28 15:40:00,61.71,61.75,61.68,61.72,202500.0,24.1533,24.1689,24.1415,24.1572,202500.0
2008-07-28 15:50:00,61.72,61.84,61.65,61.79,368700.0,24.1572,24.2041,24.1298,24.1846,368700.0
2008-07-29 09:30:00,61.78,61.89,61.23,61.25,421500.0,24.1807,24.2237,23.9654,23.9732,421500.0
2008-07-29 09:40:00,61.25,61.32,60.8,60.82,372000.0,23.9732,24.0006,23.7971,23.8049,372000.0
2008-07-29 09:50:00,60.81,61.1,60.79,60.85,359800.0,23.801,23.9145,23.7932,23.8166,359800.0
2008-07-29 10:00:00,60.86,60.91,60.45,60.51,376800.0,23.8206,23.8401,23.6601,23.6836,376800.0
2008-07-29 10:10:00,60.5,60.73,60.45,60.67,231900.0,23.6797,23.7697,23.6601,23.7462,231900.0
2008-07-29 10:20:00,60.67,60.9,60.61,60.9,288100.0,23.7462,23.8362,23.7227,23.8362,288100.0
2008-07-29 10:30:00,60.9,60.95,60.34,60.38,334600.0,23.8362,23.8558,23.617,23.6327,334600.0
2008-07-29 10:40:00,60.39,60.6,60.3,60.54,174100.0,23.6366,23.7188,23.6014,23.6953,174100.0
2008-07-29 10:50:00,60.53,60.56,60.25,60.26,256900.0,23.6914,23.7031,23.5818,23.5857,256900.0
2008-07-29 11:00:00,60.28,60.5,60.19,60.43,250800.0,23.5936,23.6797,23.5583,23.6523,250800.0
2008-07-29 11:10:00,60.42,60.42,60.12,60.13,256400.0,23.6483,23.6483,23.5309,23.5348,256400.0
2008-07-29 11:20:00,60.13,60.21,59.98,60.12,486700.0,23.5348,23.5662,23.4761,23.5309,486700.0
2008-07-29 11:30:00,60.13,60.43,60.11,60.4,280000.0,23.5348,23.6523,23.527,23.6405,280000.0
2008-07-29 11:40:00,60.4,60.41,60.28,60.32,175500.0,23.6405,23.6444,23.5936,23.6092,175500.0
2008-07-29 11:50:00,60.32,60.5,60.3,60.5,195100.0,23.6092,23.6797,23.6014,23.6797,195100.0
2008-07-29 12:00:00,60.5,60.5,60.16,60.18,97800.0,23.6797,23.6797,23.5466,23.5544,97800.0
2008-07-29 12:10:00,60.17,60.41,60.15,60.4,112300.0,23.5505,23.6444,23.5427,23.6405,112300.0
2008-07-29 12:20:00,60.4,60.58,60.4,60.48,437700.0,23.6405,23.711,23.6405,23.6718,437700.0
2008-07-29 12:30:00,60.48,60.5,60.34,60.47,89100.0,23.6718,23.6797,23.617,23.6679,89100.0
2008-07-29 12:40:00,60.47,60.5,60.42,60.46,89900.0,23.6679,23.6797,23.6483,23.664,89900.0
2008-07-29 12:50:00,60.46,60.54,60.44,60.53,157600.0,23.664,23.6953,23.6562,23.6914,157600.0
2008-07-29 13:00:00,60.53,60.54,60.46,60.52,163800.0,23.6914,23.6953,23.664,23.6875,163800.0
2008-07-29 13:10:00,60.53,60.62,60.46,60.51,128600.0,23.6914,23.7266,23.664,23.6836,128600.0
2008-07-29 13:20:00,60.52,60.62,60.48,60.56,114000.0,23.6875,23.7266,23.6718,23.7031,114000.0
2008-07-29 13:30:00,60.56,60.61,60.51,60.53,129700.0,23.7031,23.7227,23.6836,23.6914,129700.0
2008-07-29 13:40:00,60.55,60.59,60.51,60.58,172600.0,23.6992,23.7149,23.6836,23.711,172600.0
2008-07-29 13:50:00,60.56,60.63,60.46,60.58,225200.0,23.7031,23.7305,23.664,23.711,225200.0
2008-07-29 14:00:00,60.58,60.73,60.51,60.69,251200.0,23.711,23.7697,23.6836,23.754,251200.0
2008-07-29 14:10:00,60.7,60.8,60.55,60.56,231900.0,23.7579,23.7971,23.6992,23.7031,231900.0
2008-07-29 14:20:00,60.57,60.6,60.46,60.5,152000.0,23.7071,23.7188,23.664,23.6797,152000.0
2008-07-29 14:30:00,60.52,60.6,60.51,60.53,125200.0,23.6875,23.7188,23.6836,23.6914,125200.0
2008-07-29 14:40:00,60.53,60.6,60.44,60.49,332600.0,23.6914,23.7188,23.6562,23.6757,332600.0
2008-07-29 14:50:00,60.49,60.59,60.42,60.45,160400.0,23.6757,23.7149,23.6483,23.6601,160400.0
2008-07-29 15:00:00,60.45,60.5,60.36,60.4,94400.0,23.6601,23.6797,23.6249,23.6405,94400.0
2008-07-29 15:10:00,60.4,60.42,60.3,60.34,93300.0,23.6405,23.6483,23.6014,23.617,93300.0
2008-07-29 15:20:00,60.34,60.45,60.32,60.42,137200.0,23.617,23.6601,23.6092,23.6483,137200.0
2008-07-29 15:30:00,60.42,60.44,60.38,60.41,120600.0,23.6483,23.6562,23.6327,23.6444,120600.0
2008-07-29 15:40:00,60.4,60.5,60.32,60.35,282400.0,23.6405,23.6797,23.6092,23.6209,282400.0
2008-07-29 15:50:00,60.35,60.36,60.21,60.29,497100.0,23.6209,23.6249,23.5662,23.5975,497100.0
2008-07-30 09:30:00,60.56,60.56,60.36,60.51,216900.0,23.7031,23.7031,23.6249,23.6836,216900.0
2008-07-30 09:40:00,60.5,60.62,60.47,60.6,347400.0,23.6797,23.7266,23.6679,23.7188,347400.0
2008-07-30 09:50:00,60.61,60.66,60.45,60.47,316700.0,23.7227,23.7423,23.6601,23.6679,316700.0
2008-07-30 10:00:00,60.47,60.6,60.42,60.58,291100.0,23.6679,23.7188,23.6483,23.711,291100.0
2008-07-30 10:10:00,60.58,60.73,60.5,60.62,293400.0,23.711,23.7697,23.6797,23.7266,293400.0
2008-07-30 10:20:00,60.61,60.68,60.52,60.66,336300.0,23.7227,23.7501,23.6875,23.7423,336300.0
2008-07-30 10:30:00,60.66,60.99,60.54,60.83,515000.0,23.7423,23.8714,23.6953,23.8088,515000.0
2008-07-30 10:40:00,60.82,60.99,60.76,60.95,409200.0,23.8049,23.8714,23.7814,23.8558,409200.0
2008-07-30 10:50:00,60.94,61.05,60.8,60.85,423700.0,23.8519,23.8949,23.7971,23.8166,423700.0
2008-07-30 11:00:00,60.85,60.92,60.79,60.87,433800.0,23.8166,23.844,23.7932,23.8245,433800.0
2008-07-30 11:10:00,60.86,61.03,60.82,60.85,297600.0,23.8206,23.8871,23.8049,23.8166,297600.0
2008-07-30 11:20:00,60.86,60.97,60.79,60.9,417800.0,23.8206,23.8636,23.7932,23.8362,417800.0
2008-07-30 11:30:00,60.89,60.92,60.65,60.92,254800.0,23.8323,23.844,23.7384,23.844,254800.0
2008-07-30 11:40:00,60.92,60.95,60.55,60.55,175800.0,23.844,23.8558,23.6992,23.6992,175800.0
2008-07-30 11:50:00,60.58,60.9,60.53,60.89,166400.0,23.711,23.8362,23.6914,23.8323,166400.0
2008-07-30 12:00:00,60.9,60.93,60.77,60.92,135600.0,23.8362,23.848,23.7853,23.844,135600.0
2008-07-30 12:10:00,60.93,61.07,60.93,61.06,107100.0,23.848,23.9028,23.848,23.8988,107100.0
2008-07-30 12:20:00,61.05,61.06,60.94,60.98,153600.0,23.8949,23.8988,23.8519,23.8675,153600.0
2008-07-30 12:30:00,60.97,61.01,60.93,61.0,100500.0,23.8636,23.8793,23.848,23.8754,100500.0
2008-07-30 12:40:00,61.0,61.09,60.97,61.05,273000.0,23.8754,23.9106,23.8636,23.8949,273000.0
2008-07-30 12:50:00,61.05,61.11,60.95,61.05,136300.0,23.8949,23.9184,23.8558,23.8949,136300.0
2008-07-30 13:00:00,61.04,61.15,60.99,61.12,180400.0,23.891,23.9341,23.8714,23.9223,180400.0
2008-07-30 13:10:00,61.12,61.12,60.9,60.94,128900.0,23.9223,23.9223,23.8362,23.8519,128900.0
2008-07-30 13:20:00,60.94,61.01,60.88,61.0,133100.0,23.8519,23.8793,23.8284,23.8754,133100.0
2008-07-30 13:30:00,61.0,61.04,60.94,61.03,85000.0,23.8754,23.891,23.8519,23.8871,85000.0
2008-07-30 13:40:00,61.03,61.16,60.99,61.1,177300.0,23.8871,23.938,23.8714,23.9145,177300.0
2008-07-30 13:50:00,61.09,61.1,60.96,60.98,163500.0,23.9106,23.9145,23.8597,23.8675,163500.0
2008-07-30 14:00:00,60.98,61.01,60.91,60.96,107400.0,23.8675,23.8793,23.8401,23.8597,107400.0
2008-07-30 14:10:00,60.97,61.07,60.95,61.04,103400.0,23.8636,23.9028,23.8558,23.891,103400.0
2008-07-30 14:20:00,61.04,61.13,61.01,61.05,105600.0,23.891,23.9262,23.8793,23.8949,105600.0
2008-07-30 14:30:00,61.06,61.2,61.01,61.2,145200.0,23.8988,23.9536,23.8793,23.9536,145200.0
2008-07-30 14:40:00,61.2,61.35,61.17,61.35,209400.0,23.9536,24.0123,23.9419,24.0123,209400.0
2008-07-30 14:50:00,61.35,61.41,61.34,61.37,113200.0,24.0123,24.0358,24.0084,24.0202,113200.0
2008-07-30 15:00:00,61.36,61.38,61.27,61.32,145400.0,24.0163,24.0241,23.981,24.0006,145400.0
2008-07-30 15:10:00,61.32,61.42,61.29,61.42,222900.0,24.0006,24.0397,23.9889,24.0397,222900.0
2008-07-30 15:20:00,61.42,61.61,61.39,61.6,237300.0,24.0397,24.1141,24.028,24.1102,237300.0
2008-07-30 15:30:00,61.6,61.74,61.51,61.72,310900.0,24.1102,24.165,24.075,24.1572,310900.0
2008-07-30 15:40:00,61.71,61.8,61.68,61.76,368300.0,24.1533,24.1885,24.1415,24.1728,368300.0
2008-07-30 15:50:00,61.75,62.08,61.74,62.0,461700.0,24.1689,24.2981,24.165,24.2668,461700.0
2008-07-31 09:30:00,61.87,61.91,61.59,61.86,354000.0,24.2159,24.2315,24.1063,24.212,354000.0
2008-07-31 09:40:00,61.85,62.12,61.7,61.72,449300.0,24.208,24.3137,24.1493,24.1572,449300.0
2008-07-31 09:50:00,61.72,61.81,61.56,61.7,312400.0,24.1572,24.1924,24.0945,24.1493,312400.0
2008-07-31 10:00:00,61.69,61.74,61.35,61.4,305300.0,24.1454,24.165,24.0123,24.0319,305300.0
2008-07-31 10:10:00,61.4,61.55,61.32,61.53,215900.0,24.0319,24.0906,24.0006,24.0828,215900.0
2008-07-31 10:20:00,61.52,61.85,61.52,61.82,206500.0,24.0789,24.208,24.0789,24.1963,206500.0
2008-07-31 10:30:00,61.8,61.95,61.7,61.8,247000.0,24.1885,24.2472,24.1493,24.1885,247000.0
2008-07-31 10:40:00,61.81,62.0,61.59,61.87,277700.0,24.1924,24.2668,24.1063,24.2159,277700.0
2008-07-31 10:50:00,61.87,62.07,61.87,62.04,232300.0,24.2159,24.2942,24.2159,24.2824,232300.0
2008-07-31 11:00:00,62.05,62.11,61.97,62.0,262000.0,24.2863,24.3098,24.255,24.2668,262000.0
2008-07-31 11:10:00,62.01,62.2,62.0,62.19,203700.0,24.2707,24.345,24.2668,24.3411,203700.0
2008-07-31 11:20:00,62.2,62.2,61.79,61.9,311900.0,24.345,24.345,24.1846,24.2276,311900.0
2008-07-31 11:30:00,61.89,61.95,61.71,61.81,132400.0,24.2237,24.2472,24.1533,24.1924,132400.0
2008-07-31 11:40:00,61.82,61.89,61.76,61.84,54100.0,24.1963,24.2237,24.1728,24.2041,54100.0
2008-07-31 11:50:00,61.85,61.95,61.8,61.86,65100.0,24.208,24.2472,24.1885,24.212,65100.0
2008-07-31 12:00:00,61.88,61.99,61.86,61.96,70000.0,24.2198,24.2628,24.212,24.2511,70000.0
2008-07-31 12:10:00,62.14,62.14,61.77,61.87,712900.0,24.3216,24.3216,24.1767,24.2159,712900.0
2008-07-31 12:20:00,61.86,61.86,61.7,61.81,61200.0,24.212,24.212,24.1493,24.1924,61200.0
2008-07-31 12:30:00,61.82,61.91,61.68,61.68,51700.0,24.1963,24.2315,24.1415,24.1415,51700.0
2008-07-31 12:40:00,61.69,61.74,61.53,61.72,75100.0,24.1454,24.165,24.0828,24.1572,75100.0
2008-07-31 12:50:00,61.77,61.79,61.6,61.63,70700.0,24.1767,24.1846,24.1102,24.1219,70700.0
2008-07-31 13:00:00,61.65,61.65,61.53,61.54,54100.0,24.1298,24.1298,24.0828,24.0867,54100.0
2008-07-31 13:10:00,61.52,61.74,61.49,61.74,94600.0,24.0789,24.165,24.0671,24.165,94600.0
2008-07-31 13:20:00,61.74,61.83,61.72,61.73,40100.0,24.165,24.2002,24.1572,24.1611,40100.0
2008-07-31 13:30:00,61.73,61.8,61.7,61.76,52200.0,24.1611,24.1885,24.1493,24.1728,52200.0
2008-07-31 13:40:00,61.75,61.79,61.67,61.71,37200.0,24.1689,24.1846,24.1376,24.1533,37200.0
2008-07-31 13:50:00,61.71,61.75,61.66,61.75,42300.0,24.1533,24.1689,24.1337,24.1689,42300.0
2008-07-31 14:00:00,61.75,61.79,61.66,61.67,55500.0,24.1689,24.1846,24.1337,24.1376,55500.0
2008-07-31 14:10:00,61.66,61.66,61.52,61.53,111500.0,24.1337,24.1337,24.0789,24.0828,111500.0
2008-07-31 14:20:00,61.53,61.61,61.47,61.6,99700.0,24.0828,24.1141,24.0593,24.1102,99700.0
2008-07-31 14:30:00,61.61,61.7,61.58,61.66,37800.0,24.1141,24.1493,24.1024,24.1337,37800.0
2008-07-31 14:40:00,61.66,61.85,61.64,61.77,59700.0,24.1337,24.208,24.1259,24.1767,59700.0
2008-07-31 14:50:00,61.77,61.81,61.7,61.77,33800.0,24.1767,24.1924,24.1493,24.1767,33800.0
2008-07-31 15:00:00,61.78,61.81,61.75,61.75,67000.0,24.1807,24.1924,24.1689,24.1689,67000.0
2008-07-31 15:10:00,61.75,61.85,61.7,61.71,93900.0,24.1689,24.208,24.1493,24.1533,93900.0
2008-07-31 15:20:00,61.71,61.72,61.58,61.61,89200.0,24.1533,24.1572,24.1024,24.1141,89200.0
2008-07-31 15:30:00,61.61,61.63,61.4,61.4,172900.0,24.1141,24.1219,24.0319,24.0319,172900.0
2008-07-31 15:40:00,61.4,61.93,61.33,61.34,214000.0,24.0319,24.2394,24.0045,24.0084,214000.0
2008-07-31 15:50:00,61.34,61.45,61.25,61.4,374400.0,24.0084,24.0515,23.9732,24.0319,374400.0
2008-08-01 09:30:00,61.85,61.93,61.47,61.5,410600.0,24.208,24.2394,24.0593,24.0711,410600.0
2008-08-01 09:40:00,61.52,61.62,61.35,61.38,138100.0,24.0789,24.118,24.0123,24.0241,138100.0
2008-08-01 09:50:00,61.38,61.63,61.36,61.61,208700.0,24.0241,24.1219,24.0163,24.1141,208700.0
2008-08-01 10:00:00,61.61,61.76,61.41,61.5,357600.0,24.1141,24.1728,24.0358,24.0711,357600.0
2008-08-01 10:10:00,61.51,61.65,61.37,61.61,260300.0,24.075,24.1298,24.0202,24.1141,260300.0
2008-08-01 10:20:00,61.61,61.72,61.44,61.44,219000.0,24.1141,24.1572,24.0476,24.0476,219000.0
2008-08-01 10:30:00,61.46,61.66,61.38,61.66,227500.0,24.0554,24.1337,24.0241,24.1337,227500.0
2008-08-01 10:40:00,61.64,61.67,61.58,61.6,200800.0,24.1259,24.1376,24.1024,24.1102,200800.0
2008-08-01 10:50:00,61.58,61.67,61.53,61.56,85200.0,24.1024,24.1376,24.0828,24.0945,85200.0
2008-08-01 11:00:00,61.55,61.6,61.48,61.57,101900.0,24.0906,24.1102,24.0632,24.0985,101900.0
2008-08-01 11:10:00,61.59,61.74,61.59,61.6,77000.0,24.1063,24.165,24.1063,24.1102,77000.0
2008-08-01 11:20:00,61.63,61.7,61.39,61.45,119500.0,24.1219,24.1493,24.028,24.0515,119500.0
2008-08-01 11:30:00,61.44,61.73,61.41,61.64,117000.0,24.0476,24.1611,24.0358,24.1259,117000.0
2008-08-01 11:40:00,61.63,61.75,61.61,61.73,66000.0,24.1219,24.1689,24.1141,24.1611,66000.0
2008-08-01 11:50:00,61.73,61.73,61.55,61.67,75800.0,24.1611,24.1611,24.0906,24.1376,75800.0
2008-08-01 12:00:00,61.67,61.84,61.67,61.8,966500.0,24.1376,24.2041,24.1376,24.1885,966500.0
2008-08-01 12:10:00,61.79,61.87,61.66,61.81,94200.0,24.1846,24.2159,24.1337,24.1924,94200.0
2008-08-01 12:20:00,61.81,61.84,61.73,61.79,71400.0,24.1924,24.2041,24.1611,24.1846,71400.0
2008-08-01 12:30:00,61.8,61.8,61.67,61.7,82300.0,24.1885,24.1885,24.1376,24.1493,82300.0
2008-08-01 12:40:00,61.69,61.76,61.55,61.55,66000.0,24.1454,24.1728,24.0906,24.0906,66000.0
2008-08-01 12:50:00,61.55,61.55,61.42,61.47,44000.0,24.0906,24.0906,24.0397,24.0593,44000.0
2008-08-01 13:00:00,61.46,61.54,61.44,61.48,49200.0,24.0554,24.0867,24.0476,24.0632,49200.0
2008-08-01 13:10:00,61.48,61.61,61.43,61.55,54400.0,24.0632,24.1141,24.0437,24.0906,54400.0
2008-08-01 13:20:00,61.54,61.6,61.4,61.44,29900.0,24.0867,24.1102,24.0319,24.0476,29900.0
2008-08-01 13:30:00,61.47,61.65,61.45,61.55,31300.0,24.0593,24.1298,24.0515,24.0906,31300.0
2008-08-01 13:40:00,61.58,61.58,61.43,61.45,28100.0,24.1024,24.1024,24.0437,24.0515,28100.0
2008-08-01 13:50:00,61.43,61.56,61.35,61.42,76600.0,24.0437,24.0945,24.0123,24.0397,76600.0
2008-08-01 14:00:00,61.43,61.46,61.26,61.33,115700.0,24.0437,24.0554,23.9771,24.0045,115700.0
2008-08-01 14:10:00,61.33,61.39,61.2,61.33,104800.0,24.0045,24.028,23.9536,24.0045,104800.0
2008-08-01 14:20:00,61.35,61.41,61.32,61.33,44700.0,24.0123,24.0358,24.0006,24.0045,44700.0
2008-08-01 14:30:00,61.32,61.33,61.11,61.11,47800.0,24.0006,24.0045,23.9184,23.9184,47800.0
2008-08-01 14:40:00,61.11,61.39,61.08,61.39,144800.0,23.9184,24.028,23.9067,24.028,144800.0
2008-08-01 14:50:00,61.37,61.38,61.12,61.15,77300.0,24.0202,24.0241,23.9223,23.9341,77300.0
2008-08-01 15:00:00,61.15,61.24,61.15,61.17,64600.0,23.9341,23.9693,23.9341,23.9419,64600.0
2008-08-01 15:10:00,61.17,61.24,61.16,61.23,45800.0,23.9419,23.9693,23.938,23.9654,45800.0
2008-08-01 15:20:00,61.22,61.25,61.2,61.22,45100.0,23.9615,23.9732,23.9536,23.9615,45100.0
2008-08-01 15:30:00,61.21,61.35,61.16,61.32,89200.0,23.9576,24.0123,23.938,24.0006,89200.0
2008-08-01 15:40:00,61.32,61.42,61.24,61.35,115100.0,24.0006,24.0397,23.9693,24.0123,115100.0
2008-08-01 15:50:00,61.34,61.37,61.25,61.26,150800.0,24.0084,24.0202,23.9732,23.9771,150800.0
2008-08-04 09:30:00,62.24,62.24,61.77,61.87,251000.0,24.3607,24.3607,24.1767,24.2159,251000.0
2008-08-04 09:40:00,61.89,62.07,61.78,62.01,194300.0,24.2237,24.2942,24.1807,24.2707,194300.0
2008-08-04 09:50:00,62.01,62.03,61.68,61.83,212700.0,24.2707,24.2785,24.1415,24.2002,212700.0
2008-08-04 10:00:00,61.83,61.87,61.64,61.76,148600.0,24.2002,24.2159,24.1259,24.1728,148600.0
2008-08-04 10:10:00,61.77,61.87,61.69,61.83,116300.0,24.1767,24.2159,24.1454,24.2002,116300.0
2008-08-04 10:20:00,61.82,62.0,61.81,61.99,116600.0,24.1963,24.2668,24.1924,24.2628,116600.0
2008-08-04 10:30:00,61.97,62.01,61.81,61.82,119900.0,24.255,24.2707,24.1924,24.1963,119900.0
2008-08-04 10:40:00,61.83,61.85,61.7,61.7,51800.0,24.2002,24.208,24.1493,24.1493,51800.0
2008-08-04 10:50:00,61.71,61.73,61.5,61.5,115800.0,24.1533,24.1611,24.0711,24.0711,115800.0
2008-08-04 11:00:00,61.51,61.54,61.3,61.4,77400.0,24.075,24.0867,23.9928,24.0319,77400.0
2008-08-04 11:10:00,61.41,61.41,60.88,60.92,106600.0,24.0358,24.0358,23.8284,23.844,106600.0
2008-08-04 11:20:00,60.93,61.0,60.8,60.84,116900.0,23.848,23.8754,23.7971,23.8127,116900.0
2008-08-04 11:30:00,60.86,60.92,60.62,60.65,305900.0,23.8206,23.844,23.7266,23.7384,305900.0
2008-08-04 11:40:00,60.65,60.97,60.46,60.96,207900.0,23.7384,23.8636,23.664,23.8597,207900.0
2008-08-04 11:50:00,60.97,60.97,60.64,60.65,287600.0,23.8636,23.8636,23.7345,23.7384,287600.0
2008-08-04 12:00:00,60.64,60.82,60.55,60.59,71800.0,23.7345,23.8049,23.6992,23.7149,71800.0
2008-08-04 12:10:00,60.58,60.72,60.55,60.72,57500.0,23.711,23.7658,23.6992,23.7658,57500.0
2008-08-04 12:20:00,60.72,60.77,60.61,60.63,63700.0,23.7658,23.7853,23.7227,23.7305,63700.0
2008-08-04 12:30:00,60.63,60.67,60.51,60.58,64600.0,23.7305,23.7462,23.6836,23.711,64600.0
2008-08-04 12:40:00,60.58,60.62,60.43,60.55,66300.0,23.711,23.7266,23.6523,23.6992,66300.0
2008-08-04 12:50:00,60.54,60.7,60.48,60.57,79300.0,23.6953,23.7579,23.6718,23.7071,79300.0
2008-08-04 13:00:00,60.6,60.65,60.52,60.59,45100.0,23.7188,23.7384,23.6875,23.7149,45100.0
2008-08-04 13:10:00,60.59,60.61,60.49,60.57,50200.0,23.7149,23.7227,23.6757,23.7071,50200.0
2008-08-04 13:20:00,60.56,60.59,60.5,60.51,56000.0,23.7031,23.7149,23.6797,23.6836,56000.0
2008-08-04 13:30:00,60.52,60.59,60.44,60.49,35500.0,23.6875,23.7149,23.6562,23.6757,35500.0
2008-08-04 13:40:00,60.49,60.52,60.37,60.43,34600.0,23.6757,23.6875,23.6288,23.6523,34600.0
2008-08-04 13:50:00,60.44,60.46,60.33,60.39,41000.0,23.6562,23.664,23.6131,23.6366,41000.0
2008-08-04 14:00:00,60.4,60.5,60.35,60.5,75000.0,23.6405,23.6797,23.6209,23.6797,75000.0
2008-08-04 14:10:00,60.5,60.51,60.36,60.5,60600.0,23.6797,23.6836,23.6249,23.6797,60600.0
2008-08-04 14:20:00,60.5,60.7,60.45,60.51,84400.0,23.6797,23.7579,23.6601,23.6836,84400.0
2008-08-04 14:30:00,60.51,60.69,60.49,60.56,53500.0,23.6836,23.754,23.6757,23.7031,53500.0
2008-08-04 14:40:00,60.54,60.74,60.53,60.68,54900.0,23.6953,23.7736,23.6914,23.7501,54900.0
2008-08-04 14:50:00,60.72,60.76,60.5,60.52,62100.0,23.7658,23.7814,23.6797,23.6875,62100.0
2008-08-04 15:00:00,60.52,60.67,60.45,60.46,90300.0,23.6875,23.7462,23.6601,23.664,90300.0
2008-08-04 15:10:00,60.46,60.47,60.22,60.27,75800.0,23.664,23.6679,23.5701,23.5896,75800.0
2008-08-04 15:20:00,60.26,60.28,60.07,60.07,140900.0,23.5857,23.5936,23.5114,23.5114,140900.0
2008-08-04 15:30:00,60.06,60.13,60.01,60.11,134200.0,23.5074,23.5348,23.4879,23.527,134200.0
2008-08-04 15:40:00,60.12,60.23,60.05,60.16,212600.0,23.5309,23.574,23.5035,23.5466,212600.0
2008-08-04 15:50:00,60.16,60.35,60.16,60.26,253500.0,23.5466,23.6209,23.5466,23.5857,253500.0
2008-08-05 09:30:00,60.08,60.08,59.66,59.72,341500.0,23.5153,23.5153,23.3509,23.3744,341500.0
2008-08-05 09:40:00,59.71,59.83,59.6,59.82,349000.0,23.3705,23.4174,23.3274,23.4135,349000.0
2008-08-05 09:50:00,59.82,60.13,59.82,60.11,389800.0,23.4135,23.5348,23.4135,23.527,389800.0
2008-08-05 10:00:00,60.11,60.16,59.93,60.02,266700.0,23.527,23.5466,23.4566,23.4918,266700.0
2008-08-05 10:10:00,60.02,60.07,59.93,60.04,134600.0,23.4918,23.5114,23.4566,23.4996,134600.0
2008-08-05 10:20:00,60.04,60.26,60.04,60.15,193800.0,23.4996,23.5857,23.4996,23.5427,193800.0
2008-08-05 10:30:00,60.16,60.16,59.87,60.05,140300.0,23.5466,23.5466,23.4331,23.5035,140300.0
2008-08-05 10:40:00,60.05,60.07,59.81,59.86,119300.0,23.5035,23.5114,23.4096,23.4292,119300.0
2008-08-05 10:50:00,59.86,59.87,59.7,59.77,131500.0,23.4292,23.4331,23.3665,23.3939,131500.0
2008-08-05 11:00:00,59.77,59.91,59.7,59.74,111900.0,23.3939,23.4487,23.3665,23.3822,111900.0
2008-08-05 11:10:00,59.74,59.85,59.72,59.82,92600.0,23.3822,23.4253,23.3744,23.4135,92600.0
2008-08-05 11:20:00,59.82,59.82,59.66,59.79,175700.0,23.4135,23.4135,23.3509,23.4018,175700.0
2008-08-05 11:30:00,59.78,59.96,59.71,59.9,247700.0,23.3979,23.4683,23.3705,23.4448,247700.0
2008-08-05 11:40:00,59.9,59.98,59.9,59.96,80200.0,23.4448,23.4761,23.4448,23.4683,80200.0
2008-08-05 11:50:00,59.95,60.06,59.95,60.02,120500.0,23.4644,23.5074,23.4644,23.4918,120500.0
2008-08-05 12:00:00,60.01,60.04,59.9,59.92,58400.0,23.4879,23.4996,23.4448,23.4526,58400.0
2008-08-05 12:10:00,59.92,59.99,59.88,59.95,92300.0,23.4526,23.48,23.437,23.4644,92300.0
2008-08-05 12:20:00,59.96,60.01,59.91,59.99,80000.0,23.4683,23.4879,23.4487,23.48,80000.0
2008-08-05 12:30:00,59.99,59.99,59.94,59.97,37000.0,23.48,23.48,23.4605,23.4722,37000.0
2008-08-05 12:40:00,59.96,60.17,59.93,60.17,109700.0,23.4683,23.5505,23.4566,23.5505,109700.0
2008-08-05 12:50:00,60.17,60.3,60.12,60.26,129800.0,23.5505,23.6014,23.5309,23.5857,129800.0
2008-08-05 13:00:00,60.27,60.31,60.12,60.19,91100.0,23.5896,23.6053,23.5309,23.5583,91100.0
2008-08-05 13:10:00,60.22,60.25,60.17,60.17,59400.0,23.5701,23.5818,23.5505,23.5505,59400.0
2008-08-05 13:20:00,60.17,60.18,60.0,60.02,72700.0,23.5505,23.5544,23.484,23.4918,72700.0
2008-08-05 13:30:00,60.02,60.09,59.93,60.05,62000.0,23.4918,23.5192,23.4566,23.5035,62000.0
2008-08-05 13:40:00,60.04,60.08,59.97,60.0,48600.0,23.4996,23.5153,23.4722,23.484,48600.0
2008-08-05 13:50:00,60.0,60.02,59.91,59.91,43100.0,23.484,23.4918,23.4487,23.4487,43100.0
2008-08-05 14:00:00,59.91,59.93,59.81,59.85,66500.0,23.4487,23.4566,23.4096,23.4253,66500.0
2008-08-05 14:10:00,59.86,60.23,59.84,60.02,171800.0,23.4292,23.574,23.4213,23.4918,171800.0
2008-08-05 14:20:00,60.01,60.17,59.82,59.82,175000.0,23.4879,23.5505,23.4135,23.4135,175000.0
2008-08-05 14:30:00,59.82,59.85,59.7,59.71,75000.0,23.4135,23.4253,23.3665,23.3705,75000.0
2008-08-05 14:40:00,59.7,59.86,59.58,59.78,157800.0,23.3665,23.4292,23.3196,23.3979,157800.0
2008-08-05 14:50:00,59.78,59.84,59.67,59.83,99100.0,23.3979,23.4213,23.3548,23.4174,99100.0
2008-08-05 15:00:00,59.8,59.81,59.64,59.64,149000.0,23.4057,23.4096,23.3431,23.3431,149000.0
2008-08-05 15:10:00,59.65,59.87,59.63,59.83,174300.0,23.347,23.4331,23.3391,23.4174,174300.0
2008-08-05 15:20:00,59.81,59.83,59.68,59.8,129800.0,23.4096,23.4174,23.3587,23.4057,129800.0
2008-08-05 15:30:00,59.8,59.99,59.72,59.91,148200.0,23.4057,23.48,23.3744,23.4487,148200.0
2008-08-05 15:40:00,59.95,60.11,59.9,60.06,160300.0,23.4644,23.527,23.4448,23.5074,160300.0
2008-08-05 15:50:00,60.05,60.31,60.05,60.3,247900.0,23.5035,23.6053,23.5035,23.6014,247900.0
2008-08-06 09:30:00,60.89,61.02,60.82,60.82,257000.0,23.8323,23.8832,23.8049,23.8049,257000.0
2008-08-06 09:40:00,60.82,60.91,60.75,60.85,203600.0,23.8049,23.8401,23.7775,23.8166,203600.0
2008-08-06 09:50:00,60.84,60.98,60.82,60.95,211200.0,23.8127,23.8675,23.8049,23.8558,211200.0
2008-08-06 10:00:00,60.96,61.23,60.94,61.21,175800.0,23.8597,23.9654,23.8519,23.9576,175800.0
2008-08-06 10:10:00,61.2,61.31,61.18,61.24,126100.0,23.9536,23.9967,23.9458,23.9693,126100.0
2008-08-06 10:20:00,61.25,61.36,61.09,61.12,170400.0,23.9732,24.0163,23.9106,23.9223,170400.0
2008-08-06 10:30:00,61.12,61.13,60.72,60.95,421400.0,23.9223,23.9262,23.7658,23.8558,421400.0
2008-08-06 10:40:00,60.94,61.09,60.78,60.82,204100.0,23.8519,23.9106,23.7893,23.8049,204100.0
2008-08-06 10:50:00,60.83,61.06,60.8,61.03,166900.0,23.8088,23.8988,23.7971,23.8871,166900.0
2008-08-06 11:00:00,61.04,61.17,60.98,61.09,173200.0,23.891,23.9419,23.8675,23.9106,173200.0
2008-08-06 11:10:00,61.08,61.25,61.0,61.12,231000.0,23.9067,23.9732,23.8754,23.9223,231000.0
2008-08-06 11:20:00,61.13,61.23,60.84,60.86,269000.0,23.9262,23.9654,23.8127,23.8206,269000.0
2008-08-06 11:30:00,60.86,61.01,60.8,60.85,336800.0,23.8206,23.8793,23.7971,23.8166,336800.0
2008-08-06 11:40:00,60.82,61.02,60.81,60.93,124800.0,23.8049,23.8832,23.801,23.848,124800.0
2008-08-06 11:50:00,60.96,61.05,60.87,60.97,145500.0,23.8597,23.8949,23.8245,23.8636,145500.0
2008-08-06 12:00:00,60.98,61.15,60.98,61.08,65900.0,23.8675,23.9341,23.8675,23.9067,65900.0
2008-08-06 12:10:00,61.06,61.17,60.99,61.02,129000.0,23.8988,23.9419,23.8714,23.8832,129000.0
2008-08-06 12:20:00,61.02,61.06,60.94,61.06,80700.0,23.8832,23.8988,23.8519,23.8988,80700.0
2008-08-06 12:30:00,61.08,61.08,60.91,60.93,89700.0,23.9067,23.9067,23.8401,23.848,89700.0
2008-08-06 12:40:00,60.91,61.22,60.9,61.22,93500.0,23.8401,23.9615,23.8362,23.9615,93500.0
2008-08-06 12:50:00,61.22,61.38,61.17,61.19,108700.0,23.9615,24.0241,23.9419,23.9497,108700.0
2008-08-06 13:00:00,61.19,61.27,61.14,61.16,51400.0,23.9497,23.981,23.9302,23.938,51400.0
2008-08-06 13:10:00,61.16,61.25,61.15,61.21,20500.0,23.938,23.9732,23.9341,23.9576,20500.0
2008-08-06 13:20:00,61.2,61.29,61.15,61.15,94600.0,23.9536,23.9889,23.9341,23.9341,94600.0
2008-08-06 13:30:00,61.16,61.27,61.12,61.27,46700.0,23.938,23.981,23.9223,23.981,46700.0
2008-08-06 13:40:00,61.27,61.4,61.25,61.4,48600.0,23.981,24.0319,23.9732,24.0319,48600.0
2008-08-06 13:50:00,61.4,61.43,61.23,61.25,71200.0,24.0319,24.0437,23.9654,23.9732,71200.0
2008-08-06 14:00:00,61.25,61.43,61.17,61.42,82100.0,23.9732,24.0437,23.9419,24.0397,82100.0
2008-08-06 14:10:00,61.42,61.44,61.28,61.43,61600.0,24.0397,24.0476,23.985,24.0437,61600.0
2008-08-06 14:20:00,61.43,61.58,61.41,61.52,137000.0,24.0437,24.1024,24.0358,24.0789,137000.0
2008-08-06 14:30:00,61.54,61.55,61.42,61.45,149800.0,24.0867,24.0906,24.0397,24.0515,149800.0
2008-08-06 14:40:00,61.45,61.46,61.29,61.34,144700.0,24.0515,24.0554,23.9889,24.0084,144700.0
2008-08-06 14:50:00,61.36,61.51,61.34,61.46,91400.0,24.0163,24.075,24.0084,24.0554,91400.0
2008-08-06 15:00:00,61.46,61.47,61.28,61.38,105500.0,24.0554,24.0593,23.985,24.0241,105500.0
2008-08-06 15:10:00,61.37,61.4,61.31,61.32,125500.0,24.0202,24.0319,23.9967,24.0006,125500.0
2008-08-06 15:20:00,61.32,61.45,61.28,61.31,95000.0,24.0006,24.0515,23.985,23.9967,95000.0
2008-08-06 15:30:00,61.31,61.41,61.23,61.39,133800.0,23.9967,24.0358,23.9654,24.028,133800.0
2008-08-06 15:40:00,61.39,61.56,61.39,61.54,198800.0,24.028,24.0945,24.028,24.0867,198800.0
2008-08-06 15:50:00,61.56,61.62,61.52,61.57,240200.0,24.0945,24.118,24.0789,24.0985,240200.0
2008-08-07 09:30:00,62.36,62.49,62.33,62.35,250400.0,24.4077,24.4585,24.3959,24.4037,250400.0
2008-08-07 09:40:00,62.34,62.37,62.02,62.12,261700.0,24.3998,24.4116,24.2746,24.3137,261700.0
2008-08-07 09:50:00,62.13,62.3,62.0,62.29,226700.0,24.3176,24.3842,24.2668,24.3803,226700.0
2008-08-07 10:00:00,62.29,62.35,61.99,62.07,381800.0,24.3803,24.4037,24.2628,24.2942,381800.0
2008-08-07 10:10:00,62.08,62.3,62.02,62.18,266300.0,24.2981,24.3842,24.2746,24.3372,266300.0
2008-08-07 10:20:00,62.18,62.2,61.94,61.97,123800.0,24.3372,24.345,24.2433,24.255,123800.0
2008-08-07 10:30:00,61.95,62.19,61.93,62.19,134100.0,24.2472,24.3411,24.2394,24.3411,134100.0
2008-08-07 10:40:00,62.2,62.23,62.01,62.06,541200.0,24.345,24.3568,24.2707,24.2902,541200.0
2008-08-07 10:50:00,62.09,62.28,62.03,62.28,109900.0,24.302,24.3764,24.2785,24.3764,109900.0
2008-08-07 11:00:00,62.28,62.39,62.28,62.32,143400.0,24.3764,24.4194,24.3764,24.392,143400.0
2008-08-07 11:10:00,62.31,62.33,62.1,62.23,109000.0,24.3881,24.3959,24.3059,24.3568,109000.0
2008-08-07 11:20:00,62.22,62.25,62.09,62.09,74700.0,24.3529,24.3646,24.302,24.302,74700.0
2008-08-07 11:30:00,62.1,62.1,61.97,61.99,95400.0,24.3059,24.3059,24.255,24.2628,95400.0
2008-08-07 11:40:00,62.0,62.07,61.88,61.91,48900.0,24.2668,24.2942,24.2198,24.2315,48900.0
2008-08-07 11:50:00,61.94,61.99,61.88,61.9,41900.0,24.2433,24.2628,24.2198,24.2276,41900.0
2008-08-07 12:00:00,61.91,62.08,61.87,62.04,39600.0,24.2315,24.2981,24.2159,24.2824,39600.0
2008-08-07 12:10:00,62.05,62.11,62.01,62.04,53700.0,24.2863,24.3098,24.2707,24.2824,53700.0
2008-08-07 12:20:00,62.05,62.18,62.05,62.1,42100.0,24.2863,24.3372,24.2863,24.3059,42100.0
2008-08-07 12:30:00,62.08,62.08,61.89,61.99,27300.0,24.2981,24.2981,24.2237,24.2628,27300.0
2008-08-07 12:40:00,61.99,62.02,61.83,61.84,66700.0,24.2628,24.2746,24.2002,24.2041,66700.0
2008-08-07 12:50:00,61.84,61.94,61.71,61.79,62100.0,24.2041,24.2433,24.1533,24.1846,62100.0
2008-08-07 13:00:00,61.8,61.88,61.77,61.84,81600.0,24.1885,24.2198,24.1767,24.2041,81600.0
2008-08-07 13:10:00,61.83,61.91,61.75,61.9,51600.0,24.2002,24.2315,24.1689,24.2276,51600.0
2008-08-07 13:20:00,61.88,61.91,61.74,61.74,47200.0,24.2198,24.2315,24.165,24.165,47200.0
2008-08-07 13:30:00,61.72,61.95,61.7,61.83,39400.0,24.1572,24.2472,24.1493,24.2002,39400.0
2008-08-07 13:40:00,61.84,61.84,61.72,61.8,25400.0,24.2041,24.2041,24.1572,24.1885,25400.0
2008-08-07 13:50:00,61.8,61.88,61.77,61.83,27400.0,24.1885,24.2198,24.1767,24.2002,27400.0
2008-08-07 14:00:00,61.84,61.89,61.72,61.88,68100.0,24.2041,24.2237,24.1572,24.2198,68100.0
2008-08-07 14:10:00,61.89,61.9,61.73,61.76,66200.0,24.2237,24.2276,24.1611,24.1728,66200.0
2008-08-07 14:20:00,61.79,61.9,61.74,61.87,42000.0,24.1846,24.2276,24.165,24.2159,42000.0
2008-08-07 14:30:00,61.85,61.92,61.82,61.9,27200.0,24.208,24.2354,24.1963,24.2276,27200.0
2008-08-07 14:40:00,61.9,61.92,61.81,61.85,23900.0,24.2276,24.2354,24.1924,24.208,23900.0
2008-08-07 14:50:00,61.84,61.89,61.75,61.75,47500.0,24.2041,24.2237,24.1689,24.1689,47500.0
2008-08-07 15:00:00,61.75,61.79,61.55,61.64,57200.0,24.1689,24.1846,24.0906,24.1259,57200.0
2008-08-07 15:10:00,61.64,61.65,61.54,61.59,57400.0,24.1259,24.1298,24.0867,24.1063,57400.0
2008-08-07 15:20:00,61.58,61.66,61.46,61.52,86800.0,24.1024,24.1337,24.0554,24.0789,86800.0
2008-08-07 15:30:00,61.52,61.54,61.25,61.29,212000.0,24.0789,24.0867,23.9732,23.9889,212000.0
2008-08-07 15:40:00,61.28,61.35,61.25,61.3,179200.0,23.985,24.0123,23.9732,23.9928,179200.0
2008-08-07 15:50:00,61.29,61.38,61.28,61.34,277400.0,23.9889,24.0241,23.985,24.0084,277400.0
2008-08-08 09:30:00,59.53,59.66,59.5,59.63,267000.0,23.3,23.3509,23.2883,23.3391,267000.0
2008-08-08 09:40:00,59.63,59.64,59.43,59.43,349300.0,23.3391,23.3431,23.2609,23.2609,349300.0
2008-08-08 09:50:00,59.43,59.66,59.31,59.65,317300.0,23.2609,23.3509,23.2139,23.347,317300.0
2008-08-08 10:00:00,59.65,59.75,59.54,59.68,308400.0,23.347,23.3861,23.3039,23.3587,308400.0
2008-08-08 10:10:00,59.69,59.9,59.59,59.78,232100.0,23.3626,23.4448,23.3235,23.3979,232100.0
2008-08-08 10:20:00,59.78,60.28,59.78,60.25,291500.0,23.3979,23.5936,23.3979,23.5818,291500.0
2008-08-08 10:30:00,60.24,60.31,60.04,60.1,122700.0,23.5779,23.6053,23.4996,23.5231,122700.0
2008-08-08 10:40:00,60.11,60.22,60.03,60.03,161800.0,23.527,23.5701,23.4957,23.4957,161800.0
2008-08-08 10:50:00,60.03,60.03,59.81,59.85,144300.0,23.4957,23.4957,23.4096,23.4253,144300.0
2008-08-08 11:00:00,59.86,59.86,59.67,59.73,141400.0,23.4292,23.4292,23.3548,23.3783,141400.0
2008-08-08 11:10:00,59.73,59.79,59.64,59.64,151500.0,23.3783,23.4018,23.3431,23.3431,151500.0
2008-08-08 11:20:00,59.63,59.68,59.55,59.56,127700.0,23.3391,23.3587,23.3078,23.3117,127700.0
2008-08-08 11:30:00,59.6,59.8,59.57,59.79,91700.0,23.3274,23.4057,23.3157,23.4018,91700.0
2008-08-08 11:40:00,59.78,59.91,59.77,59.87,66500.0,23.3979,23.4487,23.3939,23.4331,66500.0
2008-08-08 11:50:00,59.87,60.03,59.8,60.0,98500.0,23.4331,23.4957,23.4057,23.484,98500.0
2008-08-08 12:00:00,60.01,60.05,59.94,59.98,61300.0,23.4879,23.5035,23.4605,23.4761,61300.0
2008-08-08 12:10:00,59.98,60.12,59.94,60.11,52700.0,23.4761,23.5309,23.4605,23.527,52700.0
2008-08-08 12:20:00,60.11,60.11,59.96,60.08,49100.0,23.527,23.527,23.4683,23.5153,49100.0
2008-08-08 12:30:00,60.08,60.18,60.01,60.07,51600.0,23.5153,23.5544,23.4879,23.5114,51600.0
2008-08-08 12:40:00,60.07,60.1,59.97,60.0,45300.0,23.5114,23.5231,23.4722,23.484,45300.0
2008-08-08 12:50:00,60.01,60.11,59.99,60.0,24500.0,23.4879,23.527,23.48,23.484,24500.0
2008-08-08 13:00:00,60.0,60.09,59.99,60.08,39800.0,23.484,23.5192,23.48,23.5153,39800.0
2008-08-08 13:10:00,60.08,60.2,60.07,60.19,61200.0,23.5153,23.5622,23.5114,23.5583,61200.0
2008-08-08 13:20:00,60.2,60.2,60.12,60.15,38100.0,23.5622,23.5622,23.5309,23.5427,38100.0
2008-08-08 13:30:00,60.14,60.39,60.14,60.36,64700.0,23.5388,23.6366,23.5388,23.6249,64700.0
2008-08-08 13:40:00,60.35,60.38,60.29,60.33,48500.0,23.6209,23.6327,23.5975,23.6131,48500.0
2008-08-08 13:50:00,60.32,60.34,60.23,60.28,51400.0,23.6092,23.617,23.574,23.5936,51400.0
2008-08-08 14:00:00,60.27,60.45,60.27,60.39,69000.0,23.5896,23.6601,23.5896,23.6366,69000.0
2008-08-08 14:10:00,60.39,60.4,60.17,60.19,85900.0,23.6366,23.6405,23.5505,23.5583,85900.0
2008-08-08 14:20:00,60.19,60.21,60.03,60.03,117400.0,23.5583,23.5662,23.4957,23.4957,117400.0
2008-08-08 14:30:00,60.03,60.1,59.98,60.01,94200.0,23.4957,23.5231,23.4761,23.4879,94200.0
2008-08-08 14:40:00,60.0,60.02,59.95,59.97,59000.0,23.484,23.4918,23.4644,23.4722,59000.0
2008-08-08 14:50:00,59.97,60.0,59.9,59.92,50100.0,23.4722,23.484,23.4448,23.4526,50100.0
2008-08-08 15:00:00,59.92,60.0,59.92,59.97,81100.0,23.4526,23.484,23.4526,23.4722,81100.0
2008-08-08 15:10:00,59.97,60.01,59.94,60.0,109500.0,23.4722,23.4879,23.4605,23.484,109500.0
2008-08-08 15:20:00,60.01,60.02,59.93,59.96,139000.0,23.4879,23.4918,23.4566,23.4683,139000.0
2008-08-08 15:30:00,59.97,60.02,59.95,59.98,158400.0,23.4722,23.4918,23.4644,23.4761,158400.0
2008-08-08 15:40:00,59.98,60.05,59.97,60.01,312200.0,23.4761,23.5035,23.4722,23.4879,312200.0
2008-08-08 15:50:00,60.01,60.09,60.0,60.03,488000.0,23.4879,23.5192,23.484,23.4957,488000.0
2008-08-11 09:30:00,60.69,60.7,60.48,60.5,200000.0,23.754,23.7579,23.6718,23.6797,200000.0
2008-08-11 09:40:00,60.5,60.66,60.45,60.66,236600.0,23.6797,23.7423,23.6601,23.7423,236600.0
2008-08-11 09:50:00,60.64,60.7,60.48,60.54,180700.0,23.7345,23.7579,23.6718,23.6953,180700.0
2008-08-11 10:00:00,60.54,60.64,60.53,60.59,82500.0,23.6953,23.7345,23.6914,23.7149,82500.0
2008-08-11 10:10:00,60.59,60.61,60.55,60.57,91300.0,23.7149,23.7227,23.6992,23.7071,91300.0
2008-08-11 10:20:00,60.56,60.6,60.46,60.53,71400.0,23.7031,23.7188,23.664,23.6914,71400.0
2008-08-11 10:30:00,60.53,60.65,60.52,60.6,121800.0,23.6914,23.7384,23.6875,23.7188,121800.0
2008-08-11 10:40:00,60.6,60.61,60.49,60.57,64200.0,23.7188,23.7227,23.6757,23.7071,64200.0
2008-08-11 10:50:00,60.56,60.62,60.48,60.49,127500.0,23.7031,23.7266,23.6718,23.6757,127500.0
2008-08-11 11:00:00,60.5,60.54,60.4,60.42,82700.0,23.6797,23.6953,23.6405,23.6483,82700.0
2008-08-11 11:10:00,60.41,60.42,60.26,60.28,93100.0,23.6444,23.6483,23.5857,23.5936,93100.0
2008-08-11 11:20:00,60.27,60.37,60.17,60.2,117400.0,23.5896,23.6288,23.5505,23.5622,117400.0
2008-08-11 11:30:00,60.18,60.28,60.09,60.24,226300.0,23.5544,23.5936,23.5192,23.5779,226300.0
2008-08-11 11:40:00,60.25,60.28,60.05,60.05,116300.0,23.5818,23.5936,23.5035,23.5035,116300.0
2008-08-11 11:50:00,60.07,60.11,60.01,60.03,163500.0,23.5114,23.527,23.4879,23.4957,163500.0
2008-08-11 12:00:00,60.02,60.04,59.89,59.99,73700.0,23.4918,23.4996,23.4409,23.48,73700.0
2008-08-11 12:10:00,59.98,60.01,59.94,59.98,41200.0,23.4761,23.4879,23.4605,23.4761,41200.0
2008-08-11 12:20:00,59.98,60.06,59.94,59.98,79000.0,23.4761,23.5074,23.4605,23.4761,79000.0
2008-08-11 12:30:00,59.98,60.01,59.92,59.95,89600.0,23.4761,23.4879,23.4526,23.4644,89600.0
2008-08-11 12:40:00,59.95,60.02,59.89,59.94,132900.0,23.4644,23.4918,23.4409,23.4605,132900.0
2008-08-11 12:50:00,59.92,59.96,59.87,59.87,47800.0,23.4526,23.4683,23.4331,23.4331,47800.0
2008-08-11 13:00:00,59.86,59.97,59.84,59.9,76200.0,23.4292,23.4722,23.4213,23.4448,76200.0
2008-08-11 13:10:00,59.9,59.91,59.75,59.76,48300.0,23.4448,23.4487,23.3861,23.39,48300.0
2008-08-11 13:20:00,59.76,59.77,59.65,59.7,67500.0,23.39,23.3939,23.347,23.3665,67500.0
2008-08-11 13:30:00,59.7,59.73,59.66,59.68,58400.0,23.3665,23.3783,23.3509,23.3587,58400.0
2008-08-11 13:40:00,59.68,59.69,59.6,59.62,44900.0,23.3587,23.3626,23.3274,23.3352,44900.0
2008-08-11 13:50:00,59.62,59.63,59.55,59.6,52900.0,23.3352,23.3391,23.3078,23.3274,52900.0
2008-08-11 14:00:00,59.6,59.72,59.59,59.62,84700.0,23.3274,23.3744,23.3235,23.3352,84700.0
2008-08-11 14:10:00,59.62,59.86,59.61,59.86,85200.0,23.3352,23.4292,23.3313,23.4292,85200.0
2008-08-11 14:20:00,59.86,60.15,59.84,60.12,117300.0,23.4292,23.5427,23.4213,23.5309,117300.0
2008-08-11 14:30:00,60.12,60.21,60.07,60.1,78200.0,23.5309,23.5662,23.5114,23.5231,78200.0
2008-08-11 14:40:00,60.1,60.28,60.08,60.24,49200.0,23.5231,23.5936,23.5153,23.5779,49200.0
2008-08-11 14:50:00,60.22,60.36,60.16,60.2,87000.0,23.5701,23.6249,23.5466,23.5622,87000.0
2008-08-11 15:00:00,60.2,60.24,60.08,60.21,112100.0,23.5622,23.5779,23.5153,23.5662,112100.0
2008-08-11 15:10:00,60.23,60.33,60.23,60.26,63700.0,23.574,23.6131,23.574,23.5857,63700.0
2008-08-11 15:20:00,60.26,60.27,60.07,60.15,87300.0,23.5857,23.5896,23.5114,23.5427,87300.0
2008-08-11 15:30:00,60.16,60.17,59.96,60.04,151600.0,23.5466,23.5505,23.4683,23.4996,151600.0
2008-08-11 15:40:00,60.04,60.14,60.0,60.06,154300.0,23.4996,23.5388,23.484,23.5074,154300.0
2008-08-11 15:50:00,60.07,60.22,59.99,60.21,304800.0,23.5114,23.5701,23.48,23.5662,304800.0
2008-08-12 09:30:00,61.2,61.2,60.96,61.05,276500.0,23.9536,23.9536,23.8597,23.8949,276500.0
2008-08-12 09:40:00,61.04,61.09,60.9,60.94,209100.0,23.891,23.9106,23.8362,23.8519,209100.0
2008-08-12 09:50:00,60.95,60.98,60.84,60.84,202200.0,23.8558,23.8675,23.8127,23.8127,202200.0
2008-08-12 10:00:00,60.85,60.91,60.73,60.89,217900.0,23.8166,23.8401,23.7697,23.8323,217900.0
2008-08-12 10:10:00,60.89,60.95,60.78,60.88,172900.0,23.8323,23.8558,23.7893,23.8284,172900.0
2008-08-12 10:20:00,60.89,60.94,60.8,60.83,101500.0,23.8323,23.8519,23.7971,23.8088,101500.0
2008-08-12 10:30:00,60.82,60.93,60.76,60.78,154300.0,23.8049,23.848,23.7814,23.7893,154300.0
2008-08-12 10:40:00,60.76,61.05,60.76,60.89,195400.0,23.7814,23.8949,23.7814,23.8323,195400.0
2008-08-12 10:50:00,60.88,60.9,60.81,60.83,92500.0,23.8284,23.8362,23.801,23.8088,92500.0
2008-08-12 11:00:00,60.83,60.83,60.6,60.62,153900.0,23.8088,23.8088,23.7188,23.7266,153900.0
2008-08-12 11:10:00,60.63,60.71,60.6,60.67,135900.0,23.7305,23.7619,23.7188,23.7462,135900.0
2008-08-12 11:20:00,60.67,60.91,60.66,60.86,290000.0,23.7462,23.8401,23.7423,23.8206,290000.0
2008-08-12 11:30:00,60.85,60.97,60.81,60.96,103400.0,23.8166,23.8636,23.801,23.8597,103400.0
2008-08-12 11:40:00,60.98,61.1,60.94,61.06,107800.0,23.8675,23.9145,23.8519,23.8988,107800.0
2008-08-12 11:50:00,61.07,61.1,60.97,61.02,59800.0,23.9028,23.9145,23.8636,23.8832,59800.0
2008-08-12 12:00:00,61.01,61.13,60.98,61.01,53300.0,23.8793,23.9262,23.8675,23.8793,53300.0
2008-08-12 12:10:00,60.99,61.04,60.93,60.95,40600.0,23.8714,23.891,23.848,23.8558,40600.0
2008-08-12 12:20:00,60.95,61.05,60.92,61.04,95900.0,23.8558,23.8949,23.844,23.891,95900.0
2008-08-12 12:30:00,61.04,61.08,60.56,60.91,81600.0,23.891,23.9067,23.7031,23.8401,81600.0
2008-08-12 12:40:00,60.91,61.1,60.89,61.06,73100.0,23.8401,23.9145,23.8323,23.8988,73100.0
2008-08-12 12:50:00,61.06,61.15,61.03,61.08,126400.0,23.8988,23.9341,23.8871,23.9067,126400.0
2008-08-12 13:00:00,61.09,61.23,61.07,61.11,106300.0,23.9106,23.9654,23.9028,23.9184,106300.0
2008-08-12 13:10:00,61.1,61.15,61.05,61.09,88600.0,23.9145,23.9341,23.8949,23.9106,88600.0
2008-08-12 13:20:00,61.1,61.12,60.95,60.99,68200.0,23.9145,23.9223,23.8558,23.8714,68200.0
2008-08-12 13:30:00,60.98,61.05,60.92,61.05,97600.0,23.8675,23.8949,23.844,23.8949,97600.0
2008-08-12 13:40:00,61.06,61.14,61.03,61.14,87400.0,23.8988,23.9302,23.8871,23.9302,87400.0
2008-08-12 13:50:00,61.15,61.31,61.14,61.31,85400.0,23.9341,23.9967,23.9302,23.9967,85400.0
2008-08-12 14:00:00,61.31,61.32,61.18,61.27,97600.0,23.9967,24.0006,23.9458,23.981,97600.0
2008-08-12 14:10:00,61.26,61.27,61.16,61.24,54500.0,23.9771,23.981,23.938,23.9693,54500.0
2008-08-12 14:20:00,61.24,61.32,61.14,61.2,82400.0,23.9693,24.0006,23.9302,23.9536,82400.0
2008-08-12 14:30:00,61.19,61.38,61.19,61.26,82300.0,23.9497,24.0241,23.9497,23.9771,82300.0
2008-08-12 14:40:00,61.25,61.29,61.2,61.28,64400.0,23.9732,23.9889,23.9536,23.985,64400.0
2008-08-12 14:50:00,61.29,61.29,61.13,61.13,85300.0,23.9889,23.9889,23.9262,23.9262,85300.0
2008-08-12 15:00:00,61.13,61.15,61.05,61.1,86000.0,23.9262,23.9341,23.8949,23.9145,86000.0
2008-08-12 15:10:00,61.1,61.13,61.0,61.08,157600.0,23.9145,23.9262,23.8754,23.9067,157600.0
2008-08-12 15:20:00,61.07,61.07,61.0,61.02,115500.0,23.9028,23.9028,23.8754,23.8832,115500.0
2008-08-12 15:30:00,61.03,61.04,60.77,60.83,163400.0,23.8871,23.891,23.7853,23.8088,163400.0
2008-08-12 15:40:00,60.82,60.89,60.79,60.84,225100.0,23.8049,23.8323,23.7932,23.8127,225100.0
2008-08-12 15:50:00,60.83,60.93,60.79,60.91,265100.0,23.8088,23.848,23.7932,23.8401,265100.0
2008-08-13 09:30:00,58.77,59.05,58.66,58.86,535200.0,23.3269,23.438,23.2832,23.3626,535200.0
2008-08-13 09:40:00,58.87,58.91,58.77,58.89,193100.0,23.3666,23.3825,23.3269,23.3745,193100.0
2008-08-13 09:50:00,58.9,59.04,58.85,59.01,392400.0,23.3785,23.4341,23.3587,23.4222,392400.0
2008-08-13 10:00:00,59.01,59.02,58.7,58.73,216500.0,23.4222,23.4261,23.2991,23.311,216500.0
2008-08-13 10:10:00,58.73,58.74,58.49,58.59,165800.0,23.311,23.315,23.2158,23.2555,165800.0
2008-08-13 10:20:00,58.6,58.72,58.59,58.59,132200.0,23.2594,23.3071,23.2555,23.2555,132200.0
2008-08-13 10:30:00,58.59,58.93,58.5,58.89,575300.0,23.2555,23.3904,23.2197,23.3745,575300.0
2008-08-13 10:40:00,58.89,59.08,58.82,58.91,384200.0,23.3745,23.4499,23.3467,23.3825,384200.0
2008-08-13 10:50:00,58.91,58.94,58.77,58.86,181700.0,23.3825,23.3944,23.3269,23.3626,181700.0
2008-08-13 11:00:00,58.89,58.94,58.8,58.9,141200.0,23.3745,23.3944,23.3388,23.3785,141200.0
2008-08-13 11:10:00,58.9,58.91,58.82,58.84,98900.0,23.3785,23.3825,23.3467,23.3547,98900.0
2008-08-13 11:20:00,58.85,59.02,58.75,58.9,220400.0,23.3587,23.4261,23.319,23.3785,220400.0
2008-08-13 11:30:00,58.93,59.06,58.8,59.06,425200.0,23.3904,23.442,23.3388,23.442,425200.0
2008-08-13 11:40:00,59.07,59.22,59.02,59.18,315800.0,23.446,23.5055,23.4261,23.4896,315800.0
2008-08-13 11:50:00,59.18,59.4,59.18,59.28,227900.0,23.4896,23.577,23.4896,23.5293,227900.0
2008-08-13 12:00:00,59.28,59.5,59.25,59.44,172900.0,23.5293,23.6166,23.5174,23.5928,172900.0
2008-08-13 12:10:00,59.43,59.68,59.32,59.6,333800.0,23.5889,23.6881,23.5452,23.6563,333800.0
2008-08-13 12:20:00,59.6,59.63,59.47,59.58,119000.0,23.6563,23.6682,23.6047,23.6484,119000.0
2008-08-13 12:30:00,59.57,59.59,59.33,59.39,116000.0,23.6444,23.6524,23.5492,23.573,116000.0
2008-08-13 12:40:00,59.42,59.47,59.34,59.47,58800.0,23.5849,23.6047,23.5531,23.6047,58800.0
2008-08-13 12:50:00,59.47,59.64,59.45,59.53,109700.0,23.6047,23.6722,23.5968,23.6286,109700.0
2008-08-13 13:00:00,59.55,59.68,59.51,59.67,115300.0,23.6365,23.6881,23.6206,23.6841,115300.0
2008-08-13 13:10:00,59.65,59.83,59.41,59.64,415800.0,23.6762,23.7476,23.5809,23.6722,415800.0
2008-08-13 13:20:00,59.64,59.69,59.47,59.49,141300.0,23.6722,23.6921,23.6047,23.6127,141300.0
2008-08-13 13:30:00,59.5,59.65,59.5,59.51,125300.0,23.6166,23.6762,23.6166,23.6206,125300.0
2008-08-13 13:40:00,59.5,59.84,59.5,59.8,128300.0,23.6166,23.7516,23.6166,23.7357,128300.0
2008-08-13 13:50:00,59.81,59.88,59.72,59.81,107400.0,23.7397,23.7675,23.704,23.7397,107400.0
2008-08-13 14:00:00,59.83,59.87,59.63,59.69,188300.0,23.7476,23.7635,23.6682,23.6921,188300.0
2008-08-13 14:10:00,59.66,59.7,59.35,59.41,133100.0,23.6802,23.696,23.5571,23.5809,133100.0
2008-08-13 14:20:00,59.43,59.47,59.26,59.39,125400.0,23.5889,23.6047,23.5214,23.573,125400.0
2008-08-13 14:30:00,59.38,59.47,59.3,59.46,92100.0,23.569,23.6047,23.5373,23.6008,92100.0
2008-08-13 14:40:00,59.46,59.57,59.45,59.5,110900.0,23.6008,23.6444,23.5968,23.6166,110900.0
2008-08-13 14:50:00,59.5,59.6,59.48,59.58,93200.0,23.6166,23.6563,23.6087,23.6484,93200.0
2008-08-13 15:00:00,59.57,59.64,59.54,59.61,100400.0,23.6444,23.6722,23.6325,23.6603,100400.0
2008-08-13 15:10:00,59.62,59.7,59.56,59.59,77500.0,23.6643,23.696,23.6405,23.6524,77500.0
2008-08-13 15:20:00,59.59,59.69,59.53,59.58,130400.0,23.6524,23.6921,23.6286,23.6484,130400.0
2008-08-13 15:30:00,59.58,59.62,59.44,59.58,129900.0,23.6484,23.6643,23.5928,23.6484,129900.0
2008-08-13 15:40:00,59.58,59.65,59.41,59.43,169700.0,23.6484,23.6762,23.5809,23.5889,169700.0
2008-08-13 15:50:00,59.44,59.57,59.38,59.56,319700.0,23.5928,23.6444,23.569,23.6405,319700.0
2008-08-14 09:30:00,59.02,59.29,58.84,59.2,243800.0,23.4261,23.5333,23.3547,23.4976,243800.0
2008-08-14 09:40:00,59.19,59.19,58.89,58.98,163800.0,23.4936,23.4936,23.3745,23.4103,163800.0
2008-08-14 09:50:00,58.99,59.21,58.99,59.08,220400.0,23.4142,23.5015,23.4142,23.4499,220400.0
2008-08-14 10:00:00,59.08,59.1,58.94,58.95,262700.0,23.4499,23.4579,23.3944,23.3983,262700.0
2008-08-14 10:10:00,58.95,59.15,58.93,59.12,142000.0,23.3983,23.4777,23.3904,23.4658,142000.0
2008-08-14 10:20:00,59.12,59.43,59.1,59.43,165400.0,23.4658,23.5889,23.4579,23.5889,165400.0
2008-08-14 10:30:00,59.44,59.65,59.39,59.42,218000.0,23.5928,23.6762,23.573,23.5849,218000.0
2008-08-14 10:40:00,59.4,59.45,59.31,59.44,152400.0,23.577,23.5968,23.5412,23.5928,152400.0
2008-08-14 10:50:00,59.44,59.55,59.39,59.46,121400.0,23.5928,23.6365,23.573,23.6008,121400.0
2008-08-14 11:00:00,59.45,59.5,59.23,59.36,164700.0,23.5968,23.6166,23.5095,23.5611,164700.0
2008-08-14 11:10:00,59.38,59.45,59.34,59.43,101300.0,23.569,23.5968,23.5531,23.5889,101300.0
2008-08-14 11:20:00,59.44,59.44,59.24,59.33,113000.0,23.5928,23.5928,23.5135,23.5492,113000.0
2008-08-14 11:30:00,59.36,59.4,59.2,59.25,116800.0,23.5611,23.577,23.4976,23.5174,116800.0
2008-08-14 11:40:00,59.25,59.26,59.08,59.14,101800.0,23.5174,23.5214,23.4499,23.4738,101800.0
2008-08-14 11:50:00,59.16,59.22,59.03,59.12,49200.0,23.4817,23.5055,23.4301,23.4658,49200.0
2008-08-14 12:00:00,59.11,59.14,58.82,58.88,128500.0,23.4619,23.4738,23.3467,23.3706,128500.0
2008-08-14 12:10:00,58.89,58.91,58.5,58.6,233900.0,23.3745,23.3825,23.2197,23.2594,233900.0
2008-08-14 12:20:00,58.59,58.61,58.24,58.41,241800.0,23.2555,23.2634,23.1165,23.184,241800.0
2008-08-14 12:30:00,58.41,58.44,58.24,58.27,105300.0,23.184,23.1959,23.1165,23.1284,105300.0
2008-08-14 12:40:00,58.26,58.5,58.22,58.47,111800.0,23.1245,23.2197,23.1086,23.2078,111800.0
2008-08-14 12:50:00,58.49,58.59,58.42,58.57,84600.0,23.2158,23.2555,23.188,23.2475,84600.0
2008-08-14 13:00:00,58.59,58.67,58.56,58.6,67100.0,23.2555,23.2872,23.2435,23.2594,67100.0
2008-08-14 13:10:00,58.61,58.65,58.37,58.65,43800.0,23.2634,23.2793,23.1681,23.2793,43800.0
2008-08-14 13:20:00,58.65,58.69,58.51,58.54,57000.0,23.2793,23.2951,23.2237,23.2356,57000.0
2008-08-14 13:30:00,58.54,58.61,58.53,58.57,45300.0,23.2356,23.2634,23.2316,23.2475,45300.0
2008-08-14 13:40:00,58.57,58.7,58.55,58.68,46700.0,23.2475,23.2991,23.2396,23.2912,46700.0
2008-08-14 13:50:00,58.67,58.74,58.64,58.7,55200.0,23.2872,23.315,23.2753,23.2991,55200.0
2008-08-14 14:00:00,58.67,58.83,58.63,58.83,98900.0,23.2872,23.3507,23.2713,23.3507,98900.0
2008-08-14 14:10:00,58.82,58.9,58.67,58.79,64700.0,23.3467,23.3785,23.2872,23.3348,64700.0
2008-08-14 14:20:00,58.77,58.91,58.77,58.83,48800.0,23.3269,23.3825,23.3269,23.3507,48800.0
2008-08-14 14:30:00,58.84,58.87,58.76,58.77,38500.0,23.3547,23.3666,23.3229,23.3269,38500.0
2008-08-14 14:40:00,58.78,58.89,58.77,58.8,59700.0,23.3309,23.3745,23.3269,23.3388,59700.0
2008-08-14 14:50:00,58.8,58.81,58.73,58.75,68300.0,23.3388,23.3428,23.311,23.319,68300.0
2008-08-14 15:00:00,58.78,58.78,58.64,58.71,74900.0,23.3309,23.3309,23.2753,23.3031,74900.0
2008-08-14 15:10:00,58.72,58.79,58.67,58.76,104900.0,23.3071,23.3348,23.2872,23.3229,104900.0
2008-08-14 15:20:00,58.76,58.87,58.76,58.79,137300.0,23.3229,23.3666,23.3229,23.3348,137300.0
2008-08-14 15:30:00,58.79,58.83,58.71,58.81,129900.0,23.3348,23.3507,23.3031,23.3428,129900.0
2008-08-14 15:40:00,58.8,58.84,58.73,58.79,177300.0,23.3388,23.3547,23.311,23.3348,177300.0
2008-08-14 15:50:00,58.8,58.84,58.73,58.84,205700.0,23.3388,23.3547,23.311,23.3547,205700.0
2008-08-15 09:30:00,58.14,58.17,57.92,57.95,439200.0,23.0768,23.0887,22.9895,23.0014,439200.0
2008-08-15 09:40:00,57.95,58.05,57.9,57.92,172300.0,23.0014,23.0411,22.9816,22.9895,172300.0
2008-08-15 09:50:00,57.93,57.93,57.63,57.63,287700.0,22.9935,22.9935,22.8744,22.8744,287700.0
2008-08-15 10:00:00,57.63,57.66,57.52,57.59,206400.0,22.8744,22.8863,22.8308,22.8585,206400.0
2008-08-15 10:10:00,57.59,57.71,57.43,57.51,381300.0,22.8585,22.9062,22.795,22.8268,381300.0
2008-08-15 10:20:00,57.5,57.78,57.5,57.78,191500.0,22.8228,22.9339,22.8228,22.9339,191500.0
2008-08-15 10:30:00,57.79,57.8,57.53,57.6,143100.0,22.9379,22.9419,22.8347,22.8625,143100.0
2008-08-15 10:40:00,57.6,57.71,57.55,57.71,184700.0,22.8625,22.9062,22.8427,22.9062,184700.0
2008-08-15 10:50:00,57.72,57.83,57.65,57.73,186900.0,22.9101,22.9538,22.8824,22.9141,186900.0
2008-08-15 11:00:00,57.73,57.76,57.69,57.72,108200.0,22.9141,22.926,22.8982,22.9101,108200.0
2008-08-15 11:10:00,57.71,57.74,57.68,57.72,110200.0,22.9062,22.9181,22.8943,22.9101,110200.0
2008-08-15 11:20:00,57.72,57.72,57.52,57.58,388400.0,22.9101,22.9101,22.8308,22.8546,388400.0
2008-08-15 11:30:00,57.58,57.71,57.55,57.71,108500.0,22.8546,22.9062,22.8427,22.9062,108500.0
2008-08-15 11:40:00,57.71,57.75,57.7,57.71,67100.0,22.9062,22.922,22.9022,22.9062,67100.0
2008-08-15 11:50:00,57.71,57.71,57.55,57.64,67500.0,22.9062,22.9062,22.8427,22.8784,67500.0
2008-08-15 12:00:00,57.62,57.74,57.56,57.74,103800.0,22.8704,22.9181,22.8466,22.9181,103800.0
2008-08-15 12:10:00,57.73,57.82,57.7,57.74,111500.0,22.9141,22.9498,22.9022,22.9181,111500.0
2008-08-15 12:20:00,57.75,57.75,57.65,57.73,67500.0,22.922,22.922,22.8824,22.9141,67500.0
2008-08-15 12:30:00,57.72,57.74,57.58,57.59,62600.0,22.9101,22.9181,22.8546,22.8585,62600.0
2008-08-15 12:40:00,57.6,57.68,57.58,57.67,99200.0,22.8625,22.8943,22.8546,22.8903,99200.0
2008-08-15 12:50:00,57.66,57.68,57.52,57.54,64000.0,22.8863,22.8943,22.8308,22.8387,64000.0
2008-08-15 13:00:00,57.55,57.58,57.51,57.58,66600.0,22.8427,22.8546,22.8268,22.8546,66600.0
2008-08-15 13:10:00,57.58,57.65,57.53,57.56,64800.0,22.8546,22.8824,22.8347,22.8466,64800.0
2008-08-15 13:20:00,57.57,57.57,57.51,57.54,37500.0,22.8506,22.8506,22.8268,22.8387,37500.0
2008-08-15 13:30:00,57.53,57.54,57.41,57.5,114300.0,22.8347,22.8387,22.7871,22.8228,114300.0
2008-08-15 13:40:00,57.5,57.5,57.38,57.38,59100.0,22.8228,22.8228,22.7752,22.7752,59100.0
2008-08-15 13:50:00,57.38,57.41,57.32,57.39,79000.0,22.7752,22.7871,22.7514,22.7792,79000.0
2008-08-15 14:00:00,57.39,57.43,57.38,57.43,64700.0,22.7792,22.795,22.7752,22.795,64700.0
2008-08-15 14:10:00,57.42,57.46,57.41,57.45,34800.0,22.7911,22.8069,22.7871,22.803,34800.0
2008-08-15 14:20:00,57.46,57.68,57.42,57.63,128500.0,22.8069,22.8943,22.7911,22.8744,128500.0
2008-08-15 14:30:00,57.63,57.71,57.6,57.69,89600.0,22.8744,22.9062,22.8625,22.8982,89600.0
2008-08-15 14:40:00,57.69,57.75,57.63,57.64,82500.0,22.8982,22.922,22.8744,22.8784,82500.0
2008-08-15 14:50:00,57.63,57.66,57.6,57.62,79900.0,22.8744,22.8863,22.8625,22.8704,79900.0
2008-08-15 15:00:00,57.62,57.63,57.49,57.54,134100.0,22.8704,22.8744,22.8188,22.8387,134100.0
2008-08-15 15:10:00,57.56,57.56,57.44,57.44,77100.0,22.8466,22.8466,22.799,22.799,77100.0
2008-08-15 15:20:00,57.44,57.52,57.42,57.48,121500.0,22.799,22.8308,22.7911,22.8149,121500.0
2008-08-15 15:30:00,57.48,57.51,57.39,57.43,132900.0,22.8149,22.8268,22.7792,22.795,132900.0
2008-08-15 15:40:00,57.43,57.54,57.4,57.44,150600.0,22.795,22.8387,22.7831,22.799,150600.0
2008-08-15 15:50:00,57.44,57.57,57.43,57.52,236400.0,22.799,22.8506,22.795,22.8308,236400.0
2008-08-18 09:30:00,58.44,58.5,58.36,58.45,253400.0,23.1959,23.2197,23.1642,23.1999,253400.0
2008-08-18 09:40:00,58.45,58.52,58.25,58.27,290200.0,23.1999,23.2277,23.1205,23.1284,290200.0
2008-08-18 09:50:00,58.27,58.28,58.13,58.14,171800.0,23.1284,23.1324,23.0729,23.0768,171800.0
2008-08-18 10:00:00,58.14,58.23,58.09,58.15,122300.0,23.0768,23.1126,23.057,23.0808,122300.0
2008-08-18 10:10:00,58.15,58.18,58.04,58.08,129500.0,23.0808,23.0927,23.0371,23.053,129500.0
2008-08-18 10:20:00,58.08,58.08,57.83,57.83,160200.0,23.053,23.053,22.9538,22.9538,160200.0
2008-08-18 10:30:00,57.83,57.84,57.53,57.6,284500.0,22.9538,22.9578,22.8347,22.8625,284500.0
2008-08-18 10:40:00,57.61,57.77,57.61,57.71,117500.0,22.8665,22.93,22.8665,22.9062,117500.0
2008-08-18 10:50:00,57.72,57.78,57.66,57.71,65000.0,22.9101,22.9339,22.8863,22.9062,65000.0
2008-08-18 11:00:00,57.7,57.74,57.49,57.55,128300.0,22.9022,22.9181,22.8188,22.8427,128300.0
2008-08-18 11:10:00,57.55,57.58,57.42,57.45,163200.0,22.8427,22.8546,22.7911,22.803,163200.0
2008-08-18 11:20:00,57.44,57.52,57.35,57.51,167900.0,22.799,22.8308,22.7633,22.8268,167900.0
2008-08-18 11:30:00,57.51,57.79,57.5,57.71,129700.0,22.8268,22.9379,22.8228,22.9062,129700.0
2008-08-18 11:40:00,57.7,57.79,57.6,57.68,70800.0,22.9022,22.9379,22.8625,22.8943,70800.0
2008-08-18 11:50:00,57.69,57.83,57.66,57.78,55100.0,22.8982,22.9538,22.8863,22.9339,55100.0
2008-08-18 12:00:00,57.77,57.83,57.7,57.72,69400.0,22.93,22.9538,22.9022,22.9101,69400.0
2008-08-18 12:10:00,57.72,57.85,57.65,57.8,62100.0,22.9101,22.9617,22.8824,22.9419,62100.0
2008-08-18 12:20:00,57.8,57.88,57.72,57.74,66000.0,22.9419,22.9736,22.9101,22.9181,66000.0
2008-08-18 12:30:00,57.75,57.84,57.66,57.84,72400.0,22.922,22.9578,22.8863,22.9578,72400.0
2008-08-18 12:40:00,57.82,57.85,57.65,57.71,67000.0,22.9498,22.9617,22.8824,22.9062,67000.0
2008-08-18 12:50:00,57.73,57.73,57.6,57.62,63500.0,22.9141,22.9141,22.8625,22.8704,63500.0
2008-08-18 13:00:00,57.63,57.64,57.55,57.62,45500.0,22.8744,22.8784,22.8427,22.8704,45500.0
2008-08-18 13:10:00,57.63,57.75,57.61,57.75,42800.0,22.8744,22.922,22.8665,22.922,42800.0
2008-08-18 13:20:00,57.74,57.81,57.69,57.75,59300.0,22.9181,22.9459,22.8982,22.922,59300.0
2008-08-18 13:30:00,57.78,57.83,57.76,57.82,33200.0,22.9339,22.9538,22.926,22.9498,33200.0
2008-08-18 13:40:00,57.82,57.83,57.77,57.77,32300.0,22.9498,22.9538,22.93,22.93,32300.0
2008-08-18 13:50:00,57.77,57.77,57.55,57.58,42300.0,22.93,22.93,22.8427,22.8546,42300.0
2008-08-18 14:00:00,57.58,57.75,57.51,57.53,53200.0,22.8546,22.922,22.8268,22.8347,53200.0
2008-08-18 14:10:00,57.53,57.75,57.43,57.44,78500.0,22.8347,22.922,22.795,22.799,78500.0
2008-08-18 14:20:00,57.44,57.75,57.36,57.41,68200.0,22.799,22.922,22.7672,22.7871,68200.0
2008-08-18 14:30:00,57.4,57.75,57.36,57.4,30700.0,22.7831,22.922,22.7672,22.7831,30700.0
2008-08-18 14:40:00,57.4,57.75,57.38,57.53,24700.0,22.7831,22.922,22.7752,22.8347,24700.0
2008-08-18 14:50:00,57.53,57.75,57.47,57.61,73000.0,22.8347,22.922,22.8109,22.8665,73000.0
2008-08-18 15:00:00,57.61,57.75,57.42,57.45,58100.0,22.8665,22.922,22.7911,22.803,58100.0
2008-08-18 15:10:00,57.45,57.76,57.42,57.5,154200.0,22.803,22.926,22.7911,22.8228,154200.0
2008-08-18 15:20:00,57.51,57.6,57.43,57.57,136700.0,22.8268,22.8625,22.795,22.8506,136700.0
2008-08-18 15:30:00,57.56,57.61,57.49,57.59,77600.0,22.8466,22.8665,22.8188,22.8585,77600.0
2008-08-18 15:40:00,57.58,57.64,57.48,57.56,276800.0,22.8546,22.8784,22.8149,22.8466,276800.0
2008-08-18 15:50:00,57.58,57.58,57.5,57.53,347600.0,22.8546,22.8546,22.8228,22.8347,347600.0
2008-08-19 09:30:00,57.05,57.25,56.99,57.0,585000.0,22.6442,22.7236,22.6204,22.6244,585000.0
2008-08-19 09:40:00,57.0,57.05,56.94,57.0,304800.0,22.6244,22.6442,22.6005,22.6244,304800.0
2008-08-19 09:50:00,57.0,57.0,56.9,56.92,197200.0,22.6244,22.6244,22.5847,22.5926,197200.0
2008-08-19 10:00:00,56.92,56.98,56.75,56.77,217500.0,22.5926,22.6164,22.5251,22.5331,217500.0
2008-08-19 10:10:00,56.78,56.87,56.77,56.84,135200.0,22.537,22.5728,22.5331,22.5608,135200.0
2008-08-19 10:20:00,56.84,56.84,56.77,56.79,186800.0,22.5608,22.5608,22.5331,22.541,186800.0
2008-08-19 10:30:00,56.79,56.8,56.71,56.74,488800.0,22.541,22.545,22.5092,22.5212,488800.0
2008-08-19 10:40:00,56.74,56.88,56.74,56.78,206900.0,22.5212,22.5767,22.5212,22.537,206900.0
2008-08-19 10:50:00,56.79,56.79,56.58,56.67,210200.0,22.541,22.541,22.4576,22.4934,210200.0
2008-08-19 11:00:00,56.67,56.68,56.56,56.63,125000.0,22.4934,22.4973,22.4497,22.4775,125000.0
2008-08-19 11:10:00,56.62,56.81,56.62,56.8,386600.0,22.4735,22.5489,22.4735,22.545,386600.0
2008-08-19 11:20:00,56.8,56.87,56.76,56.79,351700.0,22.545,22.5728,22.5291,22.541,351700.0
2008-08-19 11:30:00,56.79,56.94,56.65,56.68,224400.0,22.541,22.6005,22.4854,22.4973,224400.0
2008-08-19 11:40:00,56.68,56.85,56.66,56.82,123200.0,22.4973,22.5648,22.4894,22.5529,123200.0
2008-08-19 11:50:00,56.82,56.92,56.77,56.85,203400.0,22.5529,22.5926,22.5331,22.5648,203400.0
2008-08-19 12:00:00,56.87,57.17,56.84,57.11,450000.0,22.5728,22.6918,22.5608,22.668,450000.0
2008-08-19 12:10:00,57.11,57.23,57.06,57.12,194600.0,22.668,22.7156,22.6482,22.672,194600.0
2008-08-19 12:20:00,57.12,57.3,57.08,57.28,276000.0,22.672,22.7434,22.6561,22.7355,276000.0
2008-08-19 12:30:00,57.27,57.31,57.12,57.12,125100.0,22.7315,22.7474,22.672,22.672,125100.0
2008-08-19 12:40:00,57.12,57.15,57.02,57.02,59600.0,22.672,22.6839,22.6323,22.6323,59600.0
2008-08-19 12:50:00,57.03,57.15,57.02,57.11,67500.0,22.6363,22.6839,22.6323,22.668,67500.0
2008-08-19 13:00:00,57.12,57.18,57.06,57.14,56300.0,22.672,22.6958,22.6482,22.6799,56300.0
2008-08-19 13:10:00,57.14,57.22,57.09,57.22,230000.0,22.6799,22.7117,22.6601,22.7117,230000.0
2008-08-19 13:20:00,57.22,57.29,56.79,56.91,252200.0,22.7117,22.7395,22.541,22.5886,252200.0
2008-08-19 13:30:00,56.91,56.97,56.79,56.9,99200.0,22.5886,22.6124,22.541,22.5847,99200.0
2008-08-19 13:40:00,56.9,57.03,56.88,56.92,85400.0,22.5847,22.6363,22.5767,22.5926,85400.0
2008-08-19 13:50:00,56.92,57.0,56.91,56.93,71200.0,22.5926,22.6244,22.5886,22.5966,71200.0
2008-08-19 14:00:00,56.94,56.98,56.85,56.95,86300.0,22.6005,22.6164,22.5648,22.6045,86300.0
2008-08-19 14:10:00,56.94,57.04,56.9,57.04,72300.0,22.6005,22.6402,22.5847,22.6402,72300.0
2008-08-19 14:20:00,57.04,57.08,56.91,56.92,86000.0,22.6402,22.6561,22.5886,22.5926,86000.0
2008-08-19 14:30:00,56.91,56.95,56.87,56.89,62900.0,22.5886,22.6045,22.5728,22.5807,62900.0
2008-08-19 14:40:00,56.89,57.01,56.87,56.99,86200.0,22.5807,22.6283,22.5728,22.6204,86200.0
2008-08-19 14:50:00,57.0,57.13,56.95,57.11,112200.0,22.6244,22.676,22.6045,22.668,112200.0
2008-08-19 15:00:00,57.11,57.14,57.04,57.11,196600.0,22.668,22.6799,22.6402,22.668,196600.0
2008-08-19 15:10:00,57.1,57.21,57.09,57.2,129400.0,22.664,22.7077,22.6601,22.7037,129400.0
2008-08-19 15:20:00,57.21,57.51,57.19,57.47,645000.0,22.7077,22.8268,22.6998,22.8109,645000.0
2008-08-19 15:30:00,57.45,57.46,57.32,57.43,168700.0,22.803,22.8069,22.7514,22.795,168700.0
2008-08-19 15:40:00,57.44,57.47,57.29,57.47,257900.0,22.799,22.8109,22.7395,22.8109,257900.0
2008-08-19 15:50:00,57.45,57.53,57.42,57.46,280100.0,22.803,22.8347,22.7911,22.8069,280100.0
2008-08-20 09:30:00,57.26,57.55,57.22,57.5,603400.0,22.7276,22.8427,22.7117,22.8228,603400.0
2008-08-20 09:40:00,57.52,57.6,57.37,57.38,289600.0,22.8308,22.8625,22.7712,22.7752,289600.0
2008-08-20 09:50:00,57.39,57.48,57.33,57.38,308200.0,22.7792,22.8149,22.7553,22.7752,308200.0
2008-08-20 10:00:00,57.38,57.47,57.35,57.39,246800.0,22.7752,22.8109,22.7633,22.7792,246800.0
2008-08-20 10:10:00,57.39,57.45,57.26,57.35,296600.0,22.7792,22.803,22.7276,22.7633,296600.0
2008-08-20 10:20:00,57.35,57.43,57.32,57.4,180300.0,22.7633,22.795,22.7514,22.7831,180300.0
2008-08-20 10:30:00,57.4,57.43,57.03,57.2,427800.0,22.7831,22.795,22.6363,22.7037,427800.0
2008-08-20 10:40:00,57.19,57.39,57.16,57.32,683800.0,22.6998,22.7792,22.6879,22.7514,683800.0
2008-08-20 10:50:00,57.31,57.33,57.22,57.25,347600.0,22.7474,22.7553,22.7117,22.7236,347600.0
2008-08-20 11:00:00,57.25,57.25,57.12,57.16,175800.0,22.7236,22.7236,22.672,22.6879,175800.0
2008-08-20 11:10:00,57.15,57.17,56.95,57.0,284700.0,22.6839,22.6918,22.6045,22.6244,284700.0
2008-08-20 11:20:00,57.01,57.04,56.83,56.86,155100.0,22.6283,22.6402,22.5569,22.5688,155100.0
2008-08-20 11:30:00,56.87,56.97,56.69,56.92,304700.0,22.5728,22.6124,22.5013,22.5926,304700.0
2008-08-20 11:40:00,56.91,57.03,56.87,56.95,71300.0,22.5886,22.6363,22.5728,22.6045,71300.0
2008-08-20 11:50:00,56.95,56.98,56.79,56.95,150200.0,22.6045,22.6164,22.541,22.6045,150200.0
2008-08-20 12:00:00,56.95,57.05,56.87,57.04,162100.0,22.6045,22.6442,22.5728,22.6402,162100.0
2008-08-20 12:10:00,57.05,57.14,56.95,57.01,125600.0,22.6442,22.6799,22.6045,22.6283,125600.0
2008-08-20 12:20:00,57.0,57.05,56.97,57.01,101900.0,22.6244,22.6442,22.6124,22.6283,101900.0
2008-08-20 12:30:00,56.98,57.13,56.98,57.04,115900.0,22.6164,22.676,22.6164,22.6402,115900.0
2008-08-20 12:40:00,57.05,57.14,56.95,57.05,115000.0,22.6442,22.6799,22.6045,22.6442,115000.0
2008-08-20 12:50:00,57.05,57.05,56.91,56.96,102600.0,22.6442,22.6442,22.5886,22.6085,102600.0
2008-08-20 13:00:00,56.96,57.03,56.84,56.92,108300.0,22.6085,22.6363,22.5608,22.5926,108300.0
2008-08-20 13:10:00,56.9,57.05,56.9,57.04,134600.0,22.5847,22.6442,22.5847,22.6402,134600.0
2008-08-20 13:20:00,57.04,57.11,56.97,57.05,116000.0,22.6402,22.668,22.6124,22.6442,116000.0
2008-08-20 13:30:00,57.05,57.07,57.0,57.02,65300.0,22.6442,22.6521,22.6244,22.6323,65300.0
2008-08-20 13:40:00,57.04,57.12,56.98,57.06,213900.0,22.6402,22.672,22.6164,22.6482,213900.0
2008-08-20 13:50:00,57.07,57.13,57.04,57.09,107100.0,22.6521,22.676,22.6402,22.6601,107100.0
2008-08-20 14:00:00,57.09,57.3,57.08,57.16,203000.0,22.6601,22.7434,22.6561,22.6879,203000.0
2008-08-20 14:10:00,57.15,57.44,57.14,57.4,246300.0,22.6839,22.799,22.6799,22.7831,246300.0
2008-08-20 14:20:00,57.39,57.5,57.36,57.45,201900.0,22.7792,22.8228,22.7672,22.803,201900.0
2008-08-20 14:30:00,57.45,57.47,57.37,57.44,92900.0,22.803,22.8109,22.7712,22.799,92900.0
2008-08-20 14:40:00,57.43,57.49,57.35,57.45,103300.0,22.795,22.8188,22.7633,22.803,103300.0
2008-08-20 14:50:00,57.45,57.64,57.44,57.6,223800.0,22.803,22.8784,22.799,22.8625,223800.0
2008-08-20 15:00:00,57.6,57.64,57.51,57.57,232700.0,22.8625,22.8784,22.8268,22.8506,232700.0
2008-08-20 15:10:00,57.55,57.64,57.16,57.44,285000.0,22.8427,22.8784,22.6879,22.799,285000.0
2008-08-20 15:20:00,57.44,57.55,57.33,57.54,253200.0,22.799,22.8427,22.7553,22.8387,253200.0
2008-08-20 15:30:00,57.54,57.54,57.3,57.34,182100.0,22.8387,22.8387,22.7434,22.7593,182100.0
2008-08-20 15:40:00,57.35,57.46,57.32,57.36,218100.0,22.7633,22.8069,22.7514,22.7672,218100.0
2008-08-20 15:50:00,57.36,57.52,57.34,57.45,567100.0,22.7672,22.8308,22.7593,22.803,567100.0
2008-08-21 09:30:00,57.82,57.87,57.7,57.85,458700.0,22.9498,22.9697,22.9022,22.9617,458700.0
2008-08-21 09:40:00,57.85,57.97,57.83,57.85,323000.0,22.9617,23.0094,22.9538,22.9617,323000.0
2008-08-21 09:50:00,57.86,57.92,57.01,57.9,716500.0,22.9657,22.9895,22.6283,22.9816,716500.0
2008-08-21 10:00:00,57.89,58.08,57.85,57.97,412300.0,22.9776,23.053,22.9617,23.0094,412300.0
2008-08-21 10:10:00,57.96,58.04,57.89,58.02,456600.0,23.0054,23.0371,22.9776,23.0292,456600.0
2008-08-21 10:20:00,58.01,58.05,57.78,57.78,493600.0,23.0252,23.0411,22.9339,22.9339,493600.0
2008-08-21 10:30:00,57.78,57.89,57.75,57.87,505400.0,22.9339,22.9776,22.922,22.9697,505400.0
2008-08-21 10:40:00,57.87,58.22,57.86,58.2,466700.0,22.9697,23.1086,22.9657,23.1007,466700.0
2008-08-21 10:50:00,58.2,58.27,58.16,58.2,298800.0,23.1007,23.1284,23.0848,23.1007,298800.0
2008-08-21 11:00:00,58.21,58.38,58.21,58.35,276000.0,23.1046,23.1721,23.1046,23.1602,276000.0
2008-08-21 11:10:00,58.34,58.36,58.17,58.21,283200.0,23.1562,23.1642,23.0887,23.1046,283200.0
2008-08-21 11:20:00,58.21,58.23,58.12,58.13,157700.0,23.1046,23.1126,23.0689,23.0729,157700.0
2008-08-21 11:30:00,58.14,58.19,58.09,58.1,134400.0,23.0768,23.0967,23.057,23.061,134400.0
2008-08-21 11:40:00,58.1,58.27,58.06,58.27,153600.0,23.061,23.1284,23.0451,23.1284,153600.0
2008-08-21 11:50:00,58.28,58.34,58.19,58.19,73000.0,23.1324,23.1562,23.0967,23.0967,73000.0
2008-08-21 12:00:00,58.19,58.29,58.15,58.15,175200.0,23.0967,23.1364,23.0808,23.0808,175200.0
2008-08-21 12:10:00,58.16,58.19,58.14,58.18,78100.0,23.0848,23.0967,23.0768,23.0927,78100.0
2008-08-21 12:20:00,58.19,58.2,58.07,58.14,128200.0,23.0967,23.1007,23.0491,23.0768,128200.0
2008-08-21 12:30:00,58.14,58.17,58.09,58.12,45100.0,23.0768,23.0887,23.057,23.0689,45100.0
2008-08-21 12:40:00,58.14,58.28,58.13,58.26,66500.0,23.0768,23.1324,23.0729,23.1245,66500.0
2008-08-21 12:50:00,58.25,58.25,58.14,58.2,69900.0,23.1205,23.1205,23.0768,23.1007,69900.0
2008-08-21 13:00:00,58.19,58.35,58.17,58.33,109400.0,23.0967,23.1602,23.0887,23.1523,109400.0
2008-08-21 13:10:00,58.33,58.37,58.28,58.31,79300.0,23.1523,23.1681,23.1324,23.1443,79300.0
2008-08-21 13:20:00,58.31,58.36,58.27,58.31,106400.0,23.1443,23.1642,23.1284,23.1443,106400.0
2008-08-21 13:30:00,58.32,58.33,58.26,58.31,56700.0,23.1483,23.1523,23.1245,23.1443,56700.0
2008-08-21 13:40:00,58.3,58.33,58.26,58.29,61400.0,23.1403,23.1523,23.1245,23.1364,61400.0
2008-08-21 13:50:00,58.3,58.37,58.24,58.24,80300.0,23.1403,23.1681,23.1165,23.1165,80300.0
2008-08-21 14:00:00,58.25,58.26,58.15,58.26,91800.0,23.1205,23.1245,23.0808,23.1245,91800.0
2008-08-21 14:10:00,58.25,58.26,58.06,58.14,311900.0,23.1205,23.1245,23.0451,23.0768,311900.0
2008-08-21 14:20:00,58.16,58.24,58.14,58.23,78500.0,23.0848,23.1165,23.0768,23.1126,78500.0
2008-08-21 14:30:00,58.23,58.24,58.14,58.17,76200.0,23.1126,23.1165,23.0768,23.0887,76200.0
2008-08-21 14:40:00,58.19,58.37,58.16,58.33,128900.0,23.0967,23.1681,23.0848,23.1523,128900.0
2008-08-21 14:50:00,58.32,58.47,58.32,58.46,123100.0,23.1483,23.2078,23.1483,23.2039,123100.0
2008-08-21 15:00:00,58.47,58.58,58.43,58.52,122200.0,23.2078,23.2515,23.1919,23.2277,122200.0
2008-08-21 15:10:00,58.53,58.66,58.5,58.61,87300.0,23.2316,23.2832,23.2197,23.2634,87300.0
2008-08-21 15:20:00,58.61,58.62,58.41,58.43,122300.0,23.2634,23.2674,23.184,23.1919,122300.0
2008-08-21 15:30:00,58.44,58.44,58.35,58.39,117100.0,23.1959,23.1959,23.1602,23.1761,117100.0
2008-08-21 15:40:00,58.4,58.48,58.33,58.36,171300.0,23.18,23.2118,23.1523,23.1642,171300.0
2008-08-21 15:50:00,58.36,58.37,58.25,58.37,391000.0,23.1642,23.1681,23.1205,23.1681,391000.0
2008-08-22 09:30:00,57.28,57.44,57.23,57.39,267000.0,22.7355,22.799,22.7156,22.7792,267000.0
2008-08-22 09:40:00,57.38,57.48,57.26,57.39,191800.0,22.7752,22.8149,22.7276,22.7792,191800.0
2008-08-22 09:50:00,57.41,57.42,57.35,57.38,125400.0,22.7871,22.7911,22.7633,22.7752,125400.0
2008-08-22 10:00:00,57.4,57.61,57.35,57.57,252200.0,22.7831,22.8665,22.7633,22.8506,252200.0
2008-08-22 10:10:00,57.57,57.58,57.47,57.49,158800.0,22.8506,22.8546,22.8109,22.8188,158800.0
2008-08-22 10:20:00,57.49,57.6,57.4,57.6,144100.0,22.8188,22.8625,22.7831,22.8625,144100.0
2008-08-22 10:30:00,57.6,57.78,57.58,57.73,211400.0,22.8625,22.9339,22.8546,22.9141,211400.0
2008-08-22 10:40:00,57.72,57.72,57.46,57.59,217600.0,22.9101,22.9101,22.8069,22.8585,217600.0
2008-08-22 10:50:00,57.59,57.63,57.52,57.54,118300.0,22.8585,22.8744,22.8308,22.8387,118300.0
2008-08-22 11:00:00,57.54,57.64,57.43,57.64,173200.0,22.8387,22.8784,22.795,22.8784,173200.0
2008-08-22 11:10:00,57.64,57.7,57.59,57.6,112000.0,22.8784,22.9022,22.8585,22.8625,112000.0
2008-08-22 11:20:00,57.6,57.61,57.51,57.6,83900.0,22.8625,22.8665,22.8268,22.8625,83900.0
2008-08-22 11:30:00,57.6,57.71,57.56,57.69,98000.0,22.8625,22.9062,22.8466,22.8982,98000.0
2008-08-22 11:40:00,57.69,57.7,57.55,57.62,121200.0,22.8982,22.9022,22.8427,22.8704,121200.0
2008-08-22 11:50:00,57.62,57.78,57.59,57.72,144600.0,22.8704,22.9339,22.8585,22.9101,144600.0
2008-08-22 12:00:00,57.73,57.76,57.58,57.6,68500.0,22.9141,22.926,22.8546,22.8625,68500.0
2008-08-22 12:10:00,57.61,57.7,57.56,57.63,45800.0,22.8665,22.9022,22.8466,22.8744,45800.0
2008-08-22 12:20:00,57.63,57.63,57.51,57.51,66400.0,22.8744,22.8744,22.8268,22.8268,66400.0
2008-08-22 12:30:00,57.51,57.57,57.47,57.49,67900.0,22.8268,22.8506,22.8109,22.8188,67900.0
2008-08-22 12:40:00,57.5,57.5,57.4,57.44,90500.0,22.8228,22.8228,22.7831,22.799,90500.0
2008-08-22 12:50:00,57.47,57.52,57.4,57.44,35600.0,22.8109,22.8308,22.7831,22.799,35600.0
2008-08-22 13:00:00,57.44,57.47,57.36,57.36,41600.0,22.799,22.8109,22.7672,22.7672,41600.0
2008-08-22 13:10:00,57.37,57.46,57.36,57.36,30300.0,22.7712,22.8069,22.7672,22.7672,30300.0
2008-08-22 13:20:00,57.37,57.37,57.26,57.27,53800.0,22.7712,22.7712,22.7276,22.7315,53800.0
2008-08-22 13:30:00,57.26,57.34,57.26,57.27,43400.0,22.7276,22.7593,22.7276,22.7315,43400.0
2008-08-22 13:40:00,57.27,57.28,57.15,57.19,85700.0,22.7315,22.7355,22.6839,22.6998,85700.0
2008-08-22 13:50:00,57.19,57.23,57.01,57.01,82900.0,22.6998,22.7156,22.6283,22.6283,82900.0
2008-08-22 14:00:00,57.02,57.02,56.86,56.93,120700.0,22.6323,22.6323,22.5688,22.5966,120700.0
2008-08-22 14:10:00,56.94,57.0,56.9,56.97,94300.0,22.6005,22.6244,22.5847,22.6124,94300.0
2008-08-22 14:20:00,56.96,56.96,56.82,56.89,86400.0,22.6085,22.6085,22.5529,22.5807,86400.0
2008-08-22 14:30:00,56.9,57.03,56.88,57.01,45600.0,22.5847,22.6363,22.5767,22.6283,45600.0
2008-08-22 14:40:00,57.01,57.14,57.01,57.03,55200.0,22.6283,22.6799,22.6283,22.6363,55200.0
2008-08-22 14:50:00,57.03,57.03,56.94,56.97,49700.0,22.6363,22.6363,22.6005,22.6124,49700.0
2008-08-22 15:00:00,56.99,57.02,56.93,57.02,31000.0,22.6204,22.6323,22.5966,22.6323,31000.0
2008-08-22 15:10:00,57.03,57.1,57.02,57.03,48400.0,22.6363,22.664,22.6323,22.6363,48400.0
2008-08-22 15:20:00,57.04,57.04,56.95,56.96,87800.0,22.6402,22.6402,22.6045,22.6085,87800.0
2008-08-22 15:30:00,56.96,57.1,56.95,57.07,124000.0,22.6085,22.664,22.6045,22.6521,124000.0
2008-08-22 15:40:00,57.07,57.1,57.03,57.07,90600.0,22.6521,22.664,22.6363,22.6521,90600.0
2008-08-22 15:50:00,57.06,57.21,57.06,57.17,183300.0,22.6482,22.7077,22.6482,22.6918,183300.0
2008-08-25 09:30:00,57.03,57.4,57.03,57.36,146600.0,22.6363,22.7831,22.6363,22.7672,146600.0
2008-08-25 09:40:00,57.36,57.54,57.33,57.52,125800.0,22.7672,22.8387,22.7553,22.8308,125800.0
2008-08-25 09:50:00,57.54,57.62,57.48,57.52,86000.0,22.8387,22.8704,22.8149,22.8308,86000.0
2008-08-25 10:00:00,57.53,57.64,57.42,57.44,115800.0,22.8347,22.8784,22.7911,22.799,115800.0
2008-08-25 10:10:00,57.44,57.44,57.28,57.29,82000.0,22.799,22.799,22.7355,22.7395,82000.0
2008-08-25 10:20:00,57.3,57.33,56.98,57.06,82200.0,22.7434,22.7553,22.6164,22.6482,82200.0
2008-08-25 10:30:00,57.05,57.13,56.78,56.81,103300.0,22.6442,22.676,22.537,22.5489,103300.0
2008-08-25 10:40:00,56.8,56.97,56.78,56.92,44400.0,22.545,22.6124,22.537,22.5926,44400.0
2008-08-25 10:50:00,56.92,57.03,56.9,56.96,59800.0,22.5926,22.6363,22.5847,22.6085,59800.0
2008-08-25 11:00:00,56.96,57.05,56.93,57.01,63900.0,22.6085,22.6442,22.5966,22.6283,63900.0
2008-08-25 11:10:00,57.01,57.02,56.96,57.02,27700.0,22.6283,22.6323,22.6085,22.6323,27700.0
2008-08-25 11:20:00,57.0,57.23,56.99,57.13,57200.0,22.6244,22.7156,22.6204,22.676,57200.0
2008-08-25 11:30:00,57.13,57.13,57.05,57.12,33600.0,22.676,22.676,22.6442,22.672,33600.0
2008-08-25 11:40:00,57.13,57.2,57.11,57.12,47500.0,22.676,22.7037,22.668,22.672,47500.0
2008-08-25 11:50:00,57.13,57.19,57.04,57.06,77100.0,22.676,22.6998,22.6402,22.6482,77100.0
2008-08-25 12:00:00,57.07,57.07,56.9,56.92,58800.0,22.6521,22.6521,22.5847,22.5926,58800.0
2008-08-25 12:10:00,56.91,57.05,56.91,56.94,32900.0,22.5886,22.6442,22.5886,22.6005,32900.0
2008-08-25 12:20:00,56.95,57.03,56.92,57.01,24200.0,22.6045,22.6363,22.5926,22.6283,24200.0
2008-08-25 12:30:00,57.0,57.01,56.91,56.93,52200.0,22.6244,22.6283,22.5886,22.5966,52200.0
2008-08-25 12:40:00,56.93,56.96,56.9,56.96,45100.0,22.5966,22.6085,22.5847,22.6085,45100.0
2008-08-25 12:50:00,56.95,56.95,56.78,56.81,95600.0,22.6045,22.6045,22.537,22.5489,95600.0
2008-08-25 13:00:00,56.79,56.82,56.73,56.73,43500.0,22.541,22.5529,22.5172,22.5172,43500.0
2008-08-25 13:10:00,56.72,56.81,56.72,56.78,25100.0,22.5132,22.5489,22.5132,22.537,25100.0
2008-08-25 13:20:00,56.78,56.8,56.72,56.76,35700.0,22.537,22.545,22.5132,22.5291,35700.0
2008-08-25 13:30:00,56.75,56.84,56.74,56.74,38900.0,22.5251,22.5608,22.5212,22.5212,38900.0
2008-08-25 13:40:00,56.74,56.77,56.6,56.67,105200.0,22.5212,22.5331,22.4656,22.4934,105200.0
2008-08-25 13:50:00,56.67,56.79,56.65,56.69,57200.0,22.4934,22.541,22.4854,22.5013,57200.0
2008-08-25 14:00:00,56.69,56.71,56.59,56.64,61000.0,22.5013,22.5092,22.4616,22.4815,61000.0
2008-08-25 14:10:00,56.65,56.65,56.59,56.6,49300.0,22.4854,22.4854,22.4616,22.4656,49300.0
2008-08-25 14:20:00,56.6,56.71,56.56,56.71,54400.0,22.4656,22.5092,22.4497,22.5092,54400.0
2008-08-25 14:30:00,56.69,56.77,56.67,56.72,68800.0,22.5013,22.5331,22.4934,22.5132,68800.0
2008-08-25 14:40:00,56.72,56.81,56.67,56.76,64600.0,22.5132,22.5489,22.4934,22.5291,64600.0
2008-08-25 14:50:00,56.76,56.86,56.71,56.72,87300.0,22.5291,22.5688,22.5092,22.5132,87300.0
2008-08-25 15:00:00,56.72,56.84,56.71,56.83,69100.0,22.5132,22.5608,22.5092,22.5569,69100.0
2008-08-25 15:10:00,56.82,56.86,56.77,56.8,83300.0,22.5529,22.5688,22.5331,22.545,83300.0
2008-08-25 15:20:00,56.8,56.85,56.78,56.78,55800.0,22.545,22.5648,22.537,22.537,55800.0
2008-08-25 15:30:00,56.78,56.78,56.71,56.73,85200.0,22.537,22.537,22.5092,22.5172,85200.0
2008-08-25 15:40:00,56.73,56.78,56.7,56.75,91200.0,22.5172,22.537,22.5053,22.5251,91200.0
2008-08-25 15:50:00,56.75,56.85,56.75,56.8,153100.0,22.5251,22.5648,22.5251,22.545,153100.0
2008-08-26 09:30:00,56.3,56.6,56.25,56.59,554200.0,22.3465,22.4656,22.3267,22.4616,554200.0
2008-08-26 09:40:00,56.59,56.68,56.54,56.57,229400.0,22.4616,22.4973,22.4418,22.4537,229400.0
2008-08-26 09:50:00,56.58,56.67,56.54,56.58,345200.0,22.4576,22.4934,22.4418,22.4576,345200.0
2008-08-26 10:00:00,56.59,56.77,56.56,56.75,446500.0,22.4616,22.5331,22.4497,22.5251,446500.0
2008-08-26 10:10:00,56.76,57.03,56.68,57.02,158000.0,22.5291,22.6363,22.4973,22.6323,158000.0
2008-08-26 10:20:00,57.04,57.18,56.97,57.0,305300.0,22.6402,22.6958,22.6124,22.6244,305300.0
2008-08-26 10:30:00,57.0,57.16,57.0,57.12,151100.0,22.6244,22.6879,22.6244,22.672,151100.0
2008-08-26 10:40:00,57.13,57.2,57.11,57.19,122100.0,22.676,22.7037,22.668,22.6998,122100.0
2008-08-26 10:50:00,57.18,57.32,57.15,57.26,312500.0,22.6958,22.7514,22.6839,22.7276,312500.0
2008-08-26 11:00:00,57.25,57.27,57.15,57.22,177200.0,22.7236,22.7315,22.6839,22.7117,177200.0
2008-08-26 11:10:00,57.21,57.31,57.18,57.29,119400.0,22.7077,22.7474,22.6958,22.7395,119400.0
2008-08-26 11:20:00,57.28,57.29,57.12,57.13,67200.0,22.7355,22.7395,22.672,22.676,67200.0
2008-08-26 11:30:00,57.13,57.14,56.86,56.87,169500.0,22.676,22.6799,22.5688,22.5728,169500.0
2008-08-26 11:40:00,56.86,56.93,56.79,56.82,117900.0,22.5688,22.5966,22.541,22.5529,117900.0
2008-08-26 11:50:00,56.82,56.82,56.63,56.69,69100.0,22.5529,22.5529,22.4775,22.5013,69100.0
2008-08-26 12:00:00,56.7,56.91,56.69,56.84,52900.0,22.5053,22.5886,22.5013,22.5608,52900.0
2008-08-26 12:10:00,56.83,56.84,56.7,56.7,42400.0,22.5569,22.5608,22.5053,22.5053,42400.0
2008-08-26 12:20:00,56.68,56.86,56.68,56.85,42900.0,22.4973,22.5688,22.4973,22.5648,42900.0
2008-08-26 12:30:00,56.86,56.88,56.8,56.8,46700.0,22.5688,22.5767,22.545,22.545,46700.0
2008-08-26 12:40:00,56.8,56.82,56.66,56.71,66200.0,22.545,22.5529,22.4894,22.5092,66200.0
2008-08-26 12:50:00,56.71,56.89,56.7,56.73,80700.0,22.5092,22.5807,22.5053,22.5172,80700.0
2008-08-26 13:00:00,56.74,56.8,56.71,56.74,36200.0,22.5212,22.545,22.5092,22.5212,36200.0
2008-08-26 13:10:00,56.74,56.74,56.59,56.67,55600.0,22.5212,22.5212,22.4616,22.4934,55600.0
2008-08-26 13:20:00,56.67,56.76,56.66,56.76,33400.0,22.4934,22.5291,22.4894,22.5291,33400.0
2008-08-26 13:30:00,56.74,56.85,56.71,56.8,36900.0,22.5212,22.5648,22.5092,22.545,36900.0
2008-08-26 13:40:00,56.8,56.92,56.79,56.92,28900.0,22.545,22.5926,22.541,22.5926,28900.0
2008-08-26 13:50:00,56.92,57.02,56.91,56.95,42000.0,22.5926,22.6323,22.5886,22.6045,42000.0
2008-08-26 14:00:00,56.95,56.99,56.84,56.93,53500.0,22.6045,22.6204,22.5608,22.5966,53500.0
2008-08-26 14:10:00,56.94,56.97,56.76,56.79,54000.0,22.6005,22.6124,22.5291,22.541,54000.0
2008-08-26 14:20:00,56.78,56.83,56.75,56.8,59800.0,22.537,22.5569,22.5251,22.545,59800.0
2008-08-26 14:30:00,56.82,56.83,56.74,56.82,34100.0,22.5529,22.5569,22.5212,22.5529,34100.0
2008-08-26 14:40:00,56.81,56.82,56.75,56.78,51900.0,22.5489,22.5529,22.5251,22.537,51900.0
2008-08-26 14:50:00,56.78,56.81,56.74,56.74,33200.0,22.537,22.5489,22.5212,22.5212,33200.0
2008-08-26 15:00:00,56.73,56.8,56.68,56.68,53100.0,22.5172,22.545,22.4973,22.4973,53100.0
2008-08-26 15:10:00,56.68,56.79,56.66,56.75,51900.0,22.4973,22.541,22.4894,22.5251,51900.0
2008-08-26 15:20:00,56.76,56.9,56.76,56.84,47200.0,22.5291,22.5847,22.5291,22.5608,47200.0
2008-08-26 15:30:00,56.84,56.93,56.74,56.92,75800.0,22.5608,22.5966,22.5212,22.5926,75800.0
2008-08-26 15:40:00,56.92,57.0,56.9,57.0,64800.0,22.5926,22.6244,22.5847,22.6244,64800.0
2008-08-26 15:50:00,56.99,57.02,56.93,56.93,148400.0,22.6204,22.6323,22.5966,22.5966,148400.0
2008-08-27 09:30:00,57.91,57.96,57.69,57.81,346500.0,22.9855,23.0054,22.8982,22.9459,346500.0
2008-08-27 09:40:00,57.8,57.91,57.72,57.91,169200.0,22.9419,22.9855,22.9101,22.9855,169200.0
2008-08-27 09:50:00,57.91,57.92,57.79,57.9,117900.0,22.9855,22.9895,22.9379,22.9816,117900.0
2008-08-27 10:00:00,57.89,58.02,57.88,57.95,133700.0,22.9776,23.0292,22.9736,23.0014,133700.0
2008-08-27 10:10:00,57.95,58.0,57.9,57.96,103800.0,23.0014,23.0213,22.9816,23.0054,103800.0
2008-08-27 10:20:00,57.95,58.02,57.88,57.89,220300.0,23.0014,23.0292,22.9736,22.9776,220300.0
2008-08-27 10:30:00,57.89,58.19,57.89,58.09,235200.0,22.9776,23.0967,22.9776,23.057,235200.0
2008-08-27 10:40:00,58.09,58.24,58.06,58.06,110900.0,23.057,23.1165,23.0451,23.0451,110900.0
2008-08-27 10:50:00,58.04,58.12,58.0,58.02,100000.0,23.0371,23.0689,23.0213,23.0292,100000.0
2008-08-27 11:00:00,58.02,58.02,57.85,57.9,100700.0,23.0292,23.0292,22.9617,22.9816,100700.0
2008-08-27 11:10:00,57.92,58.07,57.92,58.05,49300.0,22.9895,23.0491,22.9895,23.0411,49300.0
2008-08-27 11:20:00,58.05,58.12,57.73,57.73,107700.0,23.0411,23.0689,22.9141,22.9141,107700.0
2008-08-27 11:30:00,57.73,57.78,57.67,57.77,63700.0,22.9141,22.9339,22.8903,22.93,63700.0
2008-08-27 11:40:00,57.78,57.81,57.72,57.79,64000.0,22.9339,22.9459,22.9101,22.9379,64000.0
2008-08-27 11:50:00,57.77,57.82,57.68,57.69,82300.0,22.93,22.9498,22.8943,22.8982,82300.0
2008-08-27 12:00:00,57.69,57.87,57.66,57.84,104500.0,22.8982,22.9697,22.8863,22.9578,104500.0
2008-08-27 12:10:00,57.84,57.86,57.81,57.84,74100.0,22.9578,22.9657,22.9459,22.9578,74100.0
2008-08-27 12:20:00,57.84,57.92,57.81,57.92,53500.0,22.9578,22.9895,22.9459,22.9895,53500.0
2008-08-27 12:30:00,57.92,58.02,57.87,58.01,74100.0,22.9895,23.0292,22.9697,23.0252,74100.0
2008-08-27 12:40:00,58.0,58.06,57.97,58.01,56300.0,23.0213,23.0451,23.0094,23.0252,56300.0
2008-08-27 12:50:00,58.0,58.06,57.91,58.0,128800.0,23.0213,23.0451,22.9855,23.0213,128800.0
2008-08-27 13:00:00,58.0,58.02,57.96,57.98,49900.0,23.0213,23.0292,23.0054,23.0133,49900.0
2008-08-27 13:10:00,57.98,58.0,57.95,57.99,23000.0,23.0133,23.0213,23.0014,23.0173,23000.0
2008-08-27 13:20:00,57.97,58.06,57.97,58.02,40100.0,23.0094,23.0451,23.0094,23.0292,40100.0
2008-08-27 13:30:00,58.02,58.06,57.98,58.03,38600.0,23.0292,23.0451,23.0133,23.0332,38600.0
2008-08-27 13:40:00,58.04,58.04,57.95,58.0,38200.0,23.0371,23.0371,23.0014,23.0213,38200.0
2008-08-27 13:50:00,57.98,58.13,57.96,58.11,90900.0,23.0133,23.0729,23.0054,23.0649,90900.0
2008-08-27 14:00:00,58.11,58.2,58.11,58.18,59100.0,23.0649,23.1007,23.0649,23.0927,59100.0
2008-08-27 14:10:00,58.17,58.19,58.12,58.16,33000.0,23.0887,23.0967,23.0689,23.0848,33000.0
2008-08-27 14:20:00,58.16,58.27,58.16,58.25,46900.0,23.0848,23.1284,23.0848,23.1205,46900.0
2008-08-27 14:30:00,58.26,58.27,58.19,58.24,52200.0,23.1245,23.1284,23.0967,23.1165,52200.0
2008-08-27 14:40:00,58.24,58.28,58.14,58.15,71800.0,23.1165,23.1324,23.0768,23.0808,71800.0
2008-08-27 14:50:00,58.14,58.16,58.04,58.04,54400.0,23.0768,23.0848,23.0371,23.0371,54400.0
2008-08-27 15:00:00,58.04,58.16,58.03,58.16,43600.0,23.0371,23.0848,23.0332,23.0848,43600.0
2008-08-27 15:10:00,58.15,58.18,58.07,58.14,45300.0,23.0808,23.0927,23.0491,23.0768,45300.0
2008-08-27 15:20:00,58.14,58.16,58.09,58.09,67000.0,23.0768,23.0848,23.057,23.057,67000.0
2008-08-27 15:30:00,58.1,58.15,58.07,58.08,71400.0,23.061,23.0808,23.0491,23.053,71400.0
2008-08-27 15:40:00,58.08,58.1,58.01,58.05,115000.0,23.053,23.061,23.0252,23.0411,115000.0
2008-08-27 15:50:00,58.06,58.17,58.03,58.16,173600.0,23.0451,23.0887,23.0332,23.0848,173600.0
2008-08-28 09:30:00,58.27,58.44,58.15,58.17,346700.0,23.1284,23.1959,23.0808,23.0887,346700.0
2008-08-28 09:40:00,58.17,58.2,57.95,57.98,431700.0,23.0887,23.1007,23.0014,23.0133,431700.0
2008-08-28 09:50:00,57.98,58.01,57.92,58.0,130400.0,23.0133,23.0252,22.9895,23.0213,130400.0
2008-08-28 10:00:00,57.99,58.01,57.88,57.88,140400.0,23.0173,23.0252,22.9736,22.9736,140400.0
2008-08-28 10:10:00,57.89,57.91,57.75,57.75,109300.0,22.9776,22.9855,22.922,22.922,109300.0
2008-08-28 10:20:00,57.75,57.76,57.57,57.58,170800.0,22.922,22.926,22.8506,22.8546,170800.0
2008-08-28 10:30:00,57.57,57.59,57.34,57.39,243200.0,22.8506,22.8585,22.7593,22.7792,243200.0
2008-08-28 10:40:00,57.38,57.79,57.36,57.76,227300.0,22.7752,22.9379,22.7672,22.926,227300.0
2008-08-28 10:50:00,57.78,57.8,57.6,57.63,199600.0,22.9339,22.9419,22.8625,22.8744,199600.0
2008-08-28 11:00:00,57.64,57.75,57.61,57.73,113900.0,22.8784,22.922,22.8665,22.9141,113900.0
2008-08-28 11:10:00,57.71,57.74,57.58,57.58,90400.0,22.9062,22.9181,22.8546,22.8546,90400.0
2008-08-28 11:20:00,57.57,57.58,57.19,57.19,173900.0,22.8506,22.8546,22.6998,22.6998,173900.0
2008-08-28 11:30:00,57.2,57.33,57.17,57.19,167400.0,22.7037,22.7553,22.6918,22.6998,167400.0
2008-08-28 11:40:00,57.18,57.21,57.12,57.17,90900.0,22.6958,22.7077,22.672,22.6918,90900.0
2008-08-28 11:50:00,57.15,57.24,57.1,57.12,157300.0,22.6839,22.7196,22.664,22.672,157300.0
2008-08-28 12:00:00,57.12,57.37,57.12,57.27,108100.0,22.672,22.7712,22.672,22.7315,108100.0
2008-08-28 12:10:00,57.26,57.32,57.17,57.17,58500.0,22.7276,22.7514,22.6918,22.6918,58500.0
2008-08-28 12:20:00,57.18,57.29,57.14,57.25,56800.0,22.6958,22.7395,22.6799,22.7236,56800.0
2008-08-28 12:30:00,57.24,57.29,57.16,57.19,47800.0,22.7196,22.7395,22.6879,22.6998,47800.0
2008-08-28 12:40:00,57.18,57.25,57.15,57.19,54700.0,22.6958,22.7236,22.6839,22.6998,54700.0
2008-08-28 12:50:00,57.19,57.24,57.1,57.24,70600.0,22.6998,22.7196,22.664,22.7196,70600.0
2008-08-28 13:00:00,57.25,57.26,57.11,57.15,52400.0,22.7236,22.7276,22.668,22.6839,52400.0
2008-08-28 13:10:00,57.13,57.19,57.1,57.12,55800.0,22.676,22.6998,22.664,22.672,55800.0
2008-08-28 13:20:00,57.12,57.24,57.09,57.23,30600.0,22.672,22.7196,22.6601,22.7156,30600.0
2008-08-28 13:30:00,57.23,57.36,57.2,57.32,39900.0,22.7156,22.7672,22.7037,22.7514,39900.0
2008-08-28 13:40:00,57.32,57.61,57.28,57.55,197900.0,22.7514,22.8665,22.7355,22.8427,197900.0
2008-08-28 13:50:00,57.56,57.58,57.47,57.49,98600.0,22.8466,22.8546,22.8109,22.8188,98600.0
2008-08-28 14:00:00,57.5,57.65,57.5,57.63,91600.0,22.8228,22.8824,22.8228,22.8744,91600.0
2008-08-28 14:10:00,57.64,57.76,57.61,57.73,171100.0,22.8784,22.926,22.8665,22.9141,171100.0
2008-08-28 14:20:00,57.74,57.75,57.65,57.68,71500.0,22.9181,22.922,22.8824,22.8943,71500.0
2008-08-28 14:30:00,57.68,57.74,57.65,57.74,44600.0,22.8943,22.9181,22.8824,22.9181,44600.0
2008-08-28 14:40:00,57.74,57.75,57.65,57.65,40200.0,22.9181,22.922,22.8824,22.8824,40200.0
2008-08-28 14:50:00,57.65,57.68,57.59,57.62,69400.0,22.8824,22.8943,22.8585,22.8704,69400.0
2008-08-28 15:00:00,57.62,57.63,57.56,57.62,53100.0,22.8704,22.8744,22.8466,22.8704,53100.0
2008-08-28 15:10:00,57.62,57.74,57.61,57.68,63400.0,22.8704,22.9181,22.8665,22.8943,63400.0
2008-08-28 15:20:00,57.68,57.68,57.61,57.61,112100.0,22.8943,22.8943,22.8665,22.8665,112100.0
2008-08-28 15:30:00,57.61,57.67,57.57,57.61,97400.0,22.8665,22.8903,22.8506,22.8665,97400.0
2008-08-28 15:40:00,57.63,57.66,57.57,57.58,107200.0,22.8744,22.8863,22.8506,22.8546,107200.0
2008-08-28 15:50:00,57.58,57.7,57.58,57.65,139400.0,22.8546,22.9022,22.8546,22.8824,139400.0
2008-08-29 09:30:00,58.0,58.0,57.84,57.88,168100.0,23.0213,23.0213,22.9578,22.9736,168100.0
2008-08-29 09:40:00,57.88,58.13,57.88,57.99,132900.0,22.9736,23.0729,22.9736,23.0173,132900.0
2008-08-29 09:50:00,57.97,57.99,57.78,57.79,199900.0,23.0094,23.0173,22.9339,22.9379,199900.0
2008-08-29 10:00:00,57.78,57.87,57.73,57.78,171900.0,22.9339,22.9697,22.9141,22.9339,171900.0
2008-08-29 10:10:00,57.78,57.83,57.72,57.76,92800.0,22.9339,22.9538,22.9101,22.926,92800.0
2008-08-29 10:20:00,57.76,57.86,57.76,57.86,125400.0,22.926,22.9657,22.926,22.9657,125400.0
2008-08-29 10:30:00,57.86,57.9,57.82,57.87,185000.0,22.9657,22.9816,22.9498,22.9697,185000.0
2008-08-29 10:40:00,57.86,57.89,57.78,57.82,221500.0,22.9657,22.9776,22.9339,22.9498,221500.0
2008-08-29 10:50:00,57.83,57.87,57.79,57.84,78100.0,22.9538,22.9697,22.9379,22.9578,78100.0
2008-08-29 11:00:00,57.84,57.86,57.75,57.76,121300.0,22.9578,22.9657,22.922,22.926,121300.0
2008-08-29 11:10:00,57.75,57.76,57.68,57.69,70700.0,22.922,22.926,22.8943,22.8982,70700.0
2008-08-29 11:20:00,57.69,57.69,57.47,57.65,139800.0,22.8982,22.8982,22.8109,22.8824,139800.0
2008-08-29 11:30:00,57.67,57.86,57.61,57.82,121900.0,22.8903,22.9657,22.8665,22.9498,121900.0
2008-08-29 11:40:00,57.83,57.93,57.79,57.81,81100.0,22.9538,22.9935,22.9379,22.9459,81100.0
2008-08-29 11:50:00,57.83,57.85,57.77,57.79,53200.0,22.9538,22.9617,22.93,22.9379,53200.0
2008-08-29 12:00:00,57.79,57.81,57.68,57.71,53000.0,22.9379,22.9459,22.8943,22.9062,53000.0
2008-08-29 12:10:00,57.71,57.75,57.57,57.6,47800.0,22.9062,22.922,22.8506,22.8625,47800.0
2008-08-29 12:20:00,57.6,57.66,57.52,57.66,69100.0,22.8625,22.8863,22.8308,22.8863,69100.0
2008-08-29 12:30:00,57.65,57.73,57.58,57.59,17500.0,22.8824,22.9141,22.8546,22.8585,17500.0
2008-08-29 12:40:00,57.59,57.69,57.58,57.6,57500.0,22.8585,22.8982,22.8546,22.8625,57500.0
2008-08-29 12:50:00,57.61,57.69,57.58,57.69,45700.0,22.8665,22.8982,22.8546,22.8982,45700.0
2008-08-29 13:00:00,57.71,57.71,57.55,57.55,54800.0,22.9062,22.9062,22.8427,22.8427,54800.0
2008-08-29 13:10:00,57.56,57.56,57.53,57.54,29100.0,22.8466,22.8466,22.8347,22.8387,29100.0
2008-08-29 13:20:00,57.55,57.61,57.54,57.56,39900.0,22.8427,22.8665,22.8387,22.8466,39900.0
2008-08-29 13:30:00,57.56,57.6,57.5,57.54,46300.0,22.8466,22.8625,22.8228,22.8387,46300.0
2008-08-29 13:40:00,57.53,57.59,57.52,57.55,30800.0,22.8347,22.8585,22.8308,22.8427,30800.0
2008-08-29 13:50:00,57.55,57.62,57.53,57.59,12500.0,22.8427,22.8704,22.8347,22.8585,12500.0
2008-08-29 14:00:00,57.59,57.61,57.54,57.59,24200.0,22.8585,22.8665,22.8387,22.8585,24200.0
2008-08-29 14:10:00,57.59,57.63,57.57,57.59,22600.0,22.8585,22.8744,22.8506,22.8585,22600.0
2008-08-29 14:20:00,57.6,57.61,57.52,57.53,16300.0,22.8625,22.8665,22.8308,22.8347,16300.0
2008-08-29 14:30:00,57.53,57.56,57.5,57.55,35400.0,22.8347,22.8466,22.8228,22.8427,35400.0
2008-08-29 14:40:00,57.55,57.55,57.5,57.51,13400.0,22.8427,22.8427,22.8228,22.8268,13400.0
2008-08-29 14:50:00,57.52,57.65,57.51,57.63,21300.0,22.8308,22.8824,22.8268,22.8744,21300.0
2008-08-29 15:00:00,57.64,57.64,57.51,57.51,37800.0,22.8784,22.8784,22.8268,22.8268,37800.0
2008-08-29 15:10:00,57.51,57.56,57.5,57.51,42000.0,22.8268,22.8466,22.8228,22.8268,42000.0
2008-08-29 15:20:00,57.51,57.56,57.5,57.55,71000.0,22.8268,22.8466,22.8228,22.8427,71000.0
2008-08-29 15:30:00,57.55,57.59,57.54,57.58,76500.0,22.8427,22.8585,22.8387,22.8546,76500.0
2008-08-29 15:40:00,57.58,57.74,57.57,57.58,145100.0,22.8546,22.9181,22.8506,22.8546,145100.0
2008-08-29 15:50:00,57.59,57.67,57.56,57.6,134500.0,22.8585,22.8903,22.8466,22.8625,134500.0
2008-09-02 09:30:00,54.84,55.08,54.74,54.76,721100.0,21.767,21.8623,21.7273,21.7353,721100.0
2008-09-02 09:40:00,54.75,54.94,54.6,54.75,434600.0,21.7313,21.8067,21.6717,21.7313,434600.0
2008-09-02 09:50:00,54.75,54.76,54.6,54.65,289900.0,21.7313,21.7353,21.6717,21.6916,289900.0
2008-09-02 10:00:00,54.64,54.85,54.63,54.8,356900.0,21.6876,21.771,21.6837,21.7511,356900.0
2008-09-02 10:10:00,54.8,54.82,54.59,54.74,285900.0,21.7511,21.7591,21.6678,21.7273,285900.0
2008-09-02 10:20:00,54.74,54.75,54.62,54.65,199000.0,21.7273,21.7313,21.6797,21.6916,199000.0
2008-09-02 10:30:00,54.66,54.93,54.64,54.92,253300.0,21.6956,21.8027,21.6876,21.7988,253300.0
2008-09-02 10:40:00,54.92,55.04,54.87,54.9,338700.0,21.7988,21.8464,21.7789,21.7908,338700.0
2008-09-02 10:50:00,54.9,54.91,54.75,54.76,136000.0,21.7908,21.7948,21.7313,21.7353,136000.0
2008-09-02 11:00:00,54.77,54.85,54.72,54.74,186800.0,21.7392,21.771,21.7194,21.7273,186800.0
2008-09-02 11:10:00,54.75,54.82,54.7,54.75,122400.0,21.7313,21.7591,21.7114,21.7313,122400.0
2008-09-02 11:20:00,54.75,54.82,54.68,54.75,127800.0,21.7313,21.7591,21.7035,21.7313,127800.0
2008-09-02 11:30:00,54.76,54.79,54.65,54.65,131600.0,21.7353,21.7472,21.6916,21.6916,131600.0
2008-09-02 11:40:00,54.66,54.66,54.5,54.52,210200.0,21.6956,21.6956,21.6321,21.64,210200.0
2008-09-02 11:50:00,54.52,54.54,54.37,54.42,185600.0,21.64,21.6479,21.5805,21.6003,185600.0
2008-09-02 12:00:00,54.4,54.41,54.31,54.32,134600.0,21.5924,21.5963,21.5566,21.5606,134600.0
2008-09-02 12:10:00,54.32,54.38,54.29,54.32,138700.0,21.5606,21.5844,21.5487,21.5606,138700.0
2008-09-02 12:20:00,54.32,54.32,54.17,54.22,150100.0,21.5606,21.5606,21.5011,21.5209,150100.0
2008-09-02 12:30:00,54.21,54.21,54.05,54.11,173800.0,21.517,21.517,21.4534,21.4773,173800.0
2008-09-02 12:40:00,54.12,54.34,54.1,54.33,159600.0,21.4812,21.5686,21.4733,21.5646,159600.0
2008-09-02 12:50:00,54.33,54.38,54.25,54.25,157000.0,21.5646,21.5844,21.5328,21.5328,157000.0
2008-09-02 13:00:00,54.25,54.33,54.22,54.25,118400.0,21.5328,21.5646,21.5209,21.5328,118400.0
2008-09-02 13:10:00,54.24,54.39,54.24,54.36,64500.0,21.5289,21.5884,21.5289,21.5765,64500.0
2008-09-02 13:20:00,54.37,54.47,54.37,54.42,119400.0,21.5805,21.6201,21.5805,21.6003,119400.0
2008-09-02 13:30:00,54.42,54.44,54.3,54.42,105200.0,21.6003,21.6082,21.5527,21.6003,105200.0
2008-09-02 13:40:00,54.43,54.48,54.4,54.41,98200.0,21.6043,21.6241,21.5924,21.5963,98200.0
2008-09-02 13:50:00,54.41,54.44,54.25,54.26,83300.0,21.5963,21.6082,21.5328,21.5368,83300.0
2008-09-02 14:00:00,54.27,54.29,54.17,54.27,115700.0,21.5408,21.5487,21.5011,21.5408,115700.0
2008-09-02 14:10:00,54.26,54.32,54.17,54.26,218600.0,21.5368,21.5606,21.5011,21.5368,218600.0
2008-09-02 14:20:00,54.26,54.31,54.1,54.15,254100.0,21.5368,21.5566,21.4733,21.4931,254100.0
2008-09-02 14:30:00,54.14,54.19,54.09,54.09,91600.0,21.4892,21.509,21.4693,21.4693,91600.0
2008-09-02 14:40:00,54.09,54.13,54.05,54.12,148700.0,21.4693,21.4852,21.4534,21.4812,148700.0
2008-09-02 14:50:00,54.12,54.15,54.03,54.06,122600.0,21.4812,21.4931,21.4455,21.4574,122600.0
2008-09-02 15:00:00,54.08,54.11,54.01,54.02,152200.0,21.4654,21.4773,21.4376,21.4415,152200.0
2008-09-02 15:10:00,54.03,54.07,54.0,54.02,121000.0,21.4455,21.4614,21.4336,21.4415,121000.0
2008-09-02 15:20:00,54.01,54.03,54.0,54.01,180400.0,21.4376,21.4455,21.4336,21.4376,180400.0
2008-09-02 15:30:00,54.01,54.11,54.0,54.02,307200.0,21.4376,21.4773,21.4336,21.4415,307200.0
2008-09-02 15:40:00,54.02,54.05,54.0,54.02,358000.0,21.4415,21.4534,21.4336,21.4415,358000.0
2008-09-02 15:50:00,54.02,54.05,54.0,54.03,296900.0,21.4415,21.4534,21.4336,21.4455,296900.0
2008-09-03 09:30:00,54.77,54.79,54.59,54.65,389500.0,21.7392,21.7472,21.6678,21.6916,389500.0
2008-09-03 09:40:00,54.66,54.71,54.58,54.64,553000.0,21.6956,21.7154,21.6638,21.6876,553000.0
2008-09-03 09:50:00,54.63,54.68,54.47,54.47,272000.0,21.6837,21.7035,21.6201,21.6201,272000.0
2008-09-03 10:00:00,54.5,54.63,54.41,54.63,236300.0,21.6321,21.6837,21.5963,21.6837,236300.0
2008-09-03 10:10:00,54.63,54.66,54.48,54.51,184800.0,21.6837,21.6956,21.6241,21.636,184800.0
2008-09-03 10:20:00,54.52,54.66,54.51,54.63,200300.0,21.64,21.6956,21.636,21.6837,200300.0
2008-09-03 10:30:00,54.64,54.66,54.56,54.58,138000.0,21.6876,21.6956,21.6559,21.6638,138000.0
2008-09-03 10:40:00,54.58,54.58,54.42,54.48,179600.0,21.6638,21.6638,21.6003,21.6241,179600.0
2008-09-03 10:50:00,54.48,54.48,54.24,54.24,120000.0,21.6241,21.6241,21.5289,21.5289,120000.0
2008-09-03 11:00:00,54.23,54.23,54.14,54.16,163400.0,21.5249,21.5249,21.4892,21.4971,163400.0
2008-09-03 11:10:00,54.15,54.16,53.97,54.01,316900.0,21.4931,21.4971,21.4217,21.4376,316900.0
2008-09-03 11:20:00,54.01,54.01,53.84,53.99,497000.0,21.4376,21.4376,21.3701,21.4296,497000.0
2008-09-03 11:30:00,53.99,54.05,53.64,53.65,246100.0,21.4296,21.4534,21.2907,21.2947,246100.0
2008-09-03 11:40:00,53.65,54.05,53.61,53.98,248800.0,21.2947,21.4534,21.2788,21.4257,248800.0
2008-09-03 11:50:00,53.99,54.13,53.84,54.12,214900.0,21.4296,21.4852,21.3701,21.4812,214900.0
2008-09-03 12:00:00,54.12,54.27,54.1,54.27,207800.0,21.4812,21.5408,21.4733,21.5408,207800.0
2008-09-03 12:10:00,54.26,54.26,53.97,54.08,148700.0,21.5368,21.5368,21.4217,21.4654,148700.0
2008-09-03 12:20:00,54.08,54.09,53.87,53.95,135800.0,21.4654,21.4693,21.382,21.4138,135800.0
2008-09-03 12:30:00,53.95,54.06,53.81,53.84,89600.0,21.4138,21.4574,21.3582,21.3701,89600.0
2008-09-03 12:40:00,53.84,53.95,53.83,53.95,76700.0,21.3701,21.4138,21.3661,21.4138,76700.0
2008-09-03 12:50:00,53.96,54.05,53.91,53.94,88500.0,21.4177,21.4534,21.3979,21.4098,88500.0
2008-09-03 13:00:00,53.93,54.06,53.9,53.98,120200.0,21.4058,21.4574,21.3939,21.4257,120200.0
2008-09-03 13:10:00,53.98,54.06,53.95,53.95,74400.0,21.4257,21.4574,21.4138,21.4138,74400.0
2008-09-03 13:20:00,53.95,54.15,53.93,54.1,124300.0,21.4138,21.4931,21.4058,21.4733,124300.0
2008-09-03 13:30:00,54.1,54.17,54.04,54.1,88500.0,21.4733,21.5011,21.4495,21.4733,88500.0
2008-09-03 13:40:00,54.11,54.18,53.96,54.02,152000.0,21.4773,21.505,21.4177,21.4415,152000.0
2008-09-03 13:50:00,54.02,54.15,53.97,54.13,124800.0,21.4415,21.4931,21.4217,21.4852,124800.0
2008-09-03 14:00:00,54.12,54.27,54.07,54.21,206600.0,21.4812,21.5408,21.4614,21.517,206600.0
2008-09-03 14:10:00,54.21,54.26,54.01,54.15,189200.0,21.517,21.5368,21.4376,21.4931,189200.0
2008-09-03 14:20:00,54.15,54.17,53.97,54.12,133900.0,21.4931,21.5011,21.4217,21.4812,133900.0
2008-09-03 14:30:00,54.13,54.16,54.04,54.15,84100.0,21.4852,21.4971,21.4495,21.4931,84100.0
2008-09-03 14:40:00,54.14,54.19,54.09,54.14,77400.0,21.4892,21.509,21.4693,21.4892,77400.0
2008-09-03 14:50:00,54.14,54.14,54.05,54.08,70300.0,21.4892,21.4892,21.4534,21.4654,70300.0
2008-09-03 15:00:00,54.07,54.21,54.07,54.13,111100.0,21.4614,21.517,21.4614,21.4852,111100.0
2008-09-03 15:10:00,54.13,54.2,54.05,54.1,119000.0,21.4852,21.513,21.4534,21.4733,119000.0
2008-09-03 15:20:00,54.1,54.25,54.1,54.21,162300.0,21.4733,21.5328,21.4733,21.517,162300.0
2008-09-03 15:30:00,54.21,54.33,54.13,54.28,201400.0,21.517,21.5646,21.4852,21.5447,201400.0
2008-09-03 15:40:00,54.27,54.35,54.22,54.35,121700.0,21.5408,21.5725,21.5209,21.5725,121700.0
2008-09-03 15:50:00,54.34,54.46,54.33,54.42,249100.0,21.5686,21.6162,21.5646,21.6003,249100.0
2008-09-04 09:30:00,55.15,55.51,55.05,55.48,928300.0,21.8901,22.0329,21.8504,22.021,928300.0
2008-09-04 09:40:00,55.49,55.67,55.48,55.53,919500.0,22.025,22.0965,22.021,22.0409,919500.0
2008-09-04 09:50:00,55.52,55.53,55.42,55.46,437600.0,22.0369,22.0409,21.9972,22.0131,437600.0
2008-09-04 10:00:00,55.46,55.52,55.21,55.24,388000.0,22.0131,22.0369,21.9139,21.9258,388000.0
2008-09-04 10:10:00,55.23,55.31,55.16,55.25,270200.0,21.9218,21.9536,21.894,21.9297,270200.0
2008-09-04 10:20:00,55.24,55.28,54.91,54.94,389200.0,21.9258,21.9417,21.7948,21.8067,389200.0
2008-09-04 10:30:00,54.94,54.95,54.42,54.5,451700.0,21.8067,21.8107,21.6003,21.6321,451700.0
2008-09-04 10:40:00,54.49,54.55,54.18,54.18,457700.0,21.6281,21.6519,21.505,21.505,457700.0
2008-09-04 10:50:00,54.17,54.31,54.05,54.17,464200.0,21.5011,21.5566,21.4534,21.5011,464200.0
2008-09-04 11:00:00,54.18,54.52,54.09,54.16,667100.0,21.505,21.64,21.4693,21.4971,667100.0
2008-09-04 11:10:00,54.16,54.29,53.82,53.83,356400.0,21.4971,21.5487,21.3622,21.3661,356400.0
2008-09-04 11:20:00,53.82,54.49,53.63,53.66,520900.0,21.3622,21.6281,21.2867,21.2986,520900.0
2008-09-04 11:30:00,53.66,54.06,53.62,53.96,327400.0,21.2986,21.4574,21.2828,21.4177,327400.0
2008-09-04 11:40:00,53.96,54.15,53.94,54.1,179600.0,21.4177,21.4931,21.4098,21.4733,179600.0
2008-09-04 11:50:00,54.1,54.13,53.96,54.09,132000.0,21.4733,21.4852,21.4177,21.4693,132000.0
2008-09-04 12:00:00,54.11,54.32,54.11,54.29,146400.0,21.4773,21.5606,21.4773,21.5487,146400.0
2008-09-04 12:10:00,54.29,54.34,54.08,54.11,82600.0,21.5487,21.5686,21.4654,21.4773,82600.0
2008-09-04 12:20:00,54.11,54.49,54.07,54.15,294400.0,21.4773,21.6281,21.4614,21.4931,294400.0
2008-09-04 12:30:00,54.15,54.24,54.07,54.08,53700.0,21.4931,21.5289,21.4614,21.4654,53700.0
2008-09-04 12:40:00,54.08,54.08,53.94,53.98,62800.0,21.4654,21.4654,21.4098,21.4257,62800.0
2008-09-04 12:50:00,53.99,54.09,53.95,53.95,109500.0,21.4296,21.4693,21.4138,21.4138,109500.0
2008-09-04 13:00:00,53.97,53.98,53.86,53.93,63800.0,21.4217,21.4257,21.378,21.4058,63800.0
2008-09-04 13:10:00,53.93,53.95,53.85,53.93,55700.0,21.4058,21.4138,21.3741,21.4058,55700.0
2008-09-04 13:20:00,53.93,54.01,53.85,53.94,71500.0,21.4058,21.4376,21.3741,21.4098,71500.0
2008-09-04 13:30:00,53.93,54.19,53.9,54.06,79500.0,21.4058,21.509,21.3939,21.4574,79500.0
2008-09-04 13:40:00,54.06,54.2,54.01,54.12,136300.0,21.4574,21.513,21.4376,21.4812,136300.0
2008-09-04 13:50:00,54.11,54.24,54.11,54.15,156200.0,21.4773,21.5289,21.4773,21.4931,156200.0
2008-09-04 14:00:00,54.14,54.2,54.04,54.06,156900.0,21.4892,21.513,21.4495,21.4574,156900.0
2008-09-04 14:10:00,54.08,54.08,53.7,53.74,122000.0,21.4654,21.4654,21.3145,21.3304,122000.0
2008-09-04 14:20:00,53.74,54.07,53.68,54.07,156600.0,21.3304,21.4614,21.3066,21.4614,156600.0
2008-09-04 14:30:00,54.09,54.1,53.94,54.08,116000.0,21.4693,21.4733,21.4098,21.4654,116000.0
2008-09-04 14:40:00,54.08,54.14,53.99,54.06,147700.0,21.4654,21.4892,21.4296,21.4574,147700.0
2008-09-04 14:50:00,54.06,54.2,54.0,54.18,124500.0,21.4574,21.513,21.4336,21.505,124500.0
2008-09-04 15:00:00,54.2,54.39,54.16,54.39,236400.0,21.513,21.5884,21.4971,21.5884,236400.0
2008-09-04 15:10:00,54.39,54.62,54.32,54.56,357900.0,21.5884,21.6797,21.5606,21.6559,357900.0
2008-09-04 15:20:00,54.56,54.57,54.36,54.52,320000.0,21.6559,21.6598,21.5765,21.64,320000.0
2008-09-04 15:30:00,54.52,54.57,54.39,54.4,253600.0,21.64,21.6598,21.5884,21.5924,253600.0
2008-09-04 15:40:00,54.4,54.42,54.32,54.38,269200.0,21.5924,21.6003,21.5606,21.5844,269200.0
2008-09-04 15:50:00,54.37,54.47,54.19,54.2,469500.0,21.5805,21.6201,21.509,21.513,469500.0
2008-09-05 09:30:00,54.33,54.38,54.15,54.31,389600.0,21.5646,21.5844,21.4931,21.5566,389600.0
2008-09-05 09:40:00,54.31,54.39,54.25,54.34,428900.0,21.5566,21.5884,21.5328,21.5686,428900.0
2008-09-05 09:50:00,54.34,54.48,54.27,54.35,429000.0,21.5686,21.6241,21.5408,21.5725,429000.0
2008-09-05 10:00:00,54.36,54.37,54.0,54.02,530800.0,21.5765,21.5805,21.4336,21.4415,530800.0
2008-09-05 10:10:00,54.02,54.02,53.78,53.9,389800.0,21.4415,21.4415,21.3463,21.3939,389800.0
2008-09-05 10:20:00,53.9,53.91,53.57,53.6,283500.0,21.3939,21.3979,21.2629,21.2748,283500.0
2008-09-05 10:30:00,53.59,53.63,53.43,53.5,324800.0,21.2709,21.2867,21.2074,21.2351,324800.0
2008-09-05 10:40:00,53.49,53.5,53.32,53.41,202800.0,21.2312,21.2351,21.1637,21.1994,202800.0
2008-09-05 10:50:00,53.4,53.41,53.19,53.28,237700.0,21.1954,21.1994,21.1121,21.1478,237700.0
2008-09-05 11:00:00,53.28,53.38,53.21,53.24,258600.0,21.1478,21.1875,21.12,21.1319,258600.0
2008-09-05 11:10:00,53.25,53.25,52.98,52.99,312400.0,21.1359,21.1359,21.0287,21.0327,312400.0
2008-09-05 11:20:00,52.99,53.1,52.95,52.99,540600.0,21.0327,21.0764,21.0168,21.0327,540600.0
2008-09-05 11:30:00,53.0,53.13,52.88,53.06,413700.0,21.0367,21.0883,20.989,21.0605,413700.0
2008-09-05 11:40:00,53.06,53.16,52.99,53.13,143800.0,21.0605,21.1002,21.0327,21.0883,143800.0
2008-09-05 11:50:00,53.13,53.35,53.08,53.14,256800.0,21.0883,21.1756,21.0684,21.0922,256800.0
2008-09-05 12:00:00,53.12,53.28,53.08,53.15,127400.0,21.0843,21.1478,21.0684,21.0962,127400.0
2008-09-05 12:10:00,53.16,53.34,52.89,53.06,206900.0,21.1002,21.1716,20.993,21.0605,206900.0
2008-09-05 12:20:00,53.08,53.16,53.0,53.14,86100.0,21.0684,21.1002,21.0367,21.0922,86100.0
2008-09-05 12:30:00,53.15,53.25,53.08,53.22,87700.0,21.0962,21.1359,21.0684,21.124,87700.0
2008-09-05 12:40:00,53.21,53.26,53.14,53.15,108700.0,21.12,21.1399,21.0922,21.0962,108700.0
2008-09-05 12:50:00,53.16,53.37,53.1,53.32,99300.0,21.1002,21.1835,21.0764,21.1637,99300.0
2008-09-05 13:00:00,53.33,53.37,53.21,53.23,175500.0,21.1677,21.1835,21.12,21.128,175500.0
2008-09-05 13:10:00,53.23,53.48,53.23,53.37,203900.0,21.128,21.2272,21.128,21.1835,203900.0
2008-09-05 13:20:00,53.37,53.43,53.25,53.31,156200.0,21.1835,21.2074,21.1359,21.1597,156200.0
2008-09-05 13:30:00,53.31,53.44,53.26,53.4,318300.0,21.1597,21.2113,21.1399,21.1954,318300.0
2008-09-05 13:40:00,53.4,53.54,53.4,53.5,210300.0,21.1954,21.251,21.1954,21.2351,210300.0
2008-09-05 13:50:00,53.5,53.58,53.49,53.55,129100.0,21.2351,21.2669,21.2312,21.255,129100.0
2008-09-05 14:00:00,53.54,53.68,53.49,53.67,129900.0,21.251,21.3066,21.2312,21.3026,129900.0
2008-09-05 14:10:00,53.66,53.74,53.59,53.61,149300.0,21.2986,21.3304,21.2709,21.2788,149300.0
2008-09-05 14:20:00,53.62,53.85,53.51,53.84,223700.0,21.2828,21.3741,21.2391,21.3701,223700.0
2008-09-05 14:30:00,53.84,53.92,53.69,53.71,202200.0,21.3701,21.4018,21.3106,21.3185,202200.0
2008-09-05 14:40:00,53.69,53.94,53.68,53.87,105300.0,21.3106,21.4098,21.3066,21.382,105300.0
2008-09-05 14:50:00,53.89,53.97,53.81,53.93,180100.0,21.3899,21.4217,21.3582,21.4058,180100.0
2008-09-05 15:00:00,53.94,53.94,53.78,53.78,143500.0,21.4098,21.4098,21.3463,21.3463,143500.0
2008-09-05 15:10:00,53.78,53.92,53.66,53.88,299000.0,21.3463,21.4018,21.2986,21.386,299000.0
2008-09-05 15:20:00,53.88,53.91,53.8,53.86,153000.0,21.386,21.3979,21.3542,21.378,153000.0
2008-09-05 15:30:00,53.85,53.94,53.85,53.9,189500.0,21.3741,21.4098,21.3741,21.3939,189500.0
2008-09-05 15:40:00,53.91,53.96,53.8,53.92,329800.0,21.3979,21.4177,21.3542,21.4018,329800.0
2008-09-05 15:50:00,53.91,54.12,53.91,54.04,634000.0,21.3979,21.4812,21.3979,21.4495,634000.0
2008-09-08 09:30:00,54.75,54.92,54.71,54.8,346500.0,21.7313,21.7988,21.7154,21.7511,346500.0
2008-09-08 09:40:00,54.81,54.82,54.44,54.54,256000.0,21.7551,21.7591,21.6082,21.6479,256000.0
2008-09-08 09:50:00,54.55,54.6,54.25,54.34,188100.0,21.6519,21.6717,21.5328,21.5686,188100.0
2008-09-08 10:00:00,54.32,54.45,54.1,54.3,160900.0,21.5606,21.6122,21.4733,21.5527,160900.0
2008-09-08 10:10:00,54.27,54.32,54.12,54.14,122200.0,21.5408,21.5606,21.4812,21.4892,122200.0
2008-09-08 10:20:00,54.14,54.17,53.93,54.15,142000.0,21.4892,21.5011,21.4058,21.4931,142000.0
2008-09-08 10:30:00,54.15,54.42,54.15,54.37,124000.0,21.4931,21.6003,21.4931,21.5805,124000.0
2008-09-08 10:40:00,54.38,54.55,54.34,54.52,159700.0,21.5844,21.6519,21.5686,21.64,159700.0
2008-09-08 10:50:00,54.52,54.57,54.4,54.52,103300.0,21.64,21.6598,21.5924,21.64,103300.0
2008-09-08 11:00:00,54.5,54.5,54.09,54.3,403600.0,21.6321,21.6321,21.4693,21.5527,403600.0
2008-09-08 11:10:00,54.29,54.54,54.27,54.52,166800.0,21.5487,21.6479,21.5408,21.64,166800.0
2008-09-08 11:20:00,54.52,54.54,54.34,54.36,266100.0,21.64,21.6479,21.5686,21.5765,266100.0
2008-09-08 11:30:00,54.36,54.65,54.35,54.56,278600.0,21.5765,21.6916,21.5725,21.6559,278600.0
2008-09-08 11:40:00,54.56,54.6,54.19,54.2,188200.0,21.6559,21.6717,21.509,21.513,188200.0
2008-09-08 11:50:00,54.2,54.32,54.06,54.2,117400.0,21.513,21.5606,21.4574,21.513,117400.0
2008-09-08 12:00:00,54.2,54.3,54.1,54.11,131300.0,21.513,21.5527,21.4733,21.4773,131300.0
2008-09-08 12:10:00,54.08,54.12,53.85,54.02,173300.0,21.4654,21.4812,21.3741,21.4415,173300.0
2008-09-08 12:20:00,54.02,54.3,54.01,54.27,137900.0,21.4415,21.5527,21.4376,21.5408,137900.0
2008-09-08 12:30:00,54.29,54.42,54.22,54.34,162600.0,21.5487,21.6003,21.5209,21.5686,162600.0
2008-09-08 12:40:00,54.32,54.35,54.19,54.27,88500.0,21.5606,21.5725,21.509,21.5408,88500.0
2008-09-08 12:50:00,54.27,54.32,54.2,54.31,63700.0,21.5408,21.5606,21.513,21.5566,63700.0
2008-09-08 13:00:00,54.3,54.43,54.16,54.16,108500.0,21.5527,21.6043,21.4971,21.4971,108500.0
2008-09-08 13:10:00,54.16,54.37,54.15,54.23,74400.0,21.4971,21.5805,21.4931,21.5249,74400.0
2008-09-08 13:20:00,54.23,54.23,53.96,54.01,97800.0,21.5249,21.5249,21.4177,21.4376,97800.0
2008-09-08 13:30:00,54.0,54.04,53.9,53.92,104300.0,21.4336,21.4495,21.3939,21.4018,104300.0
2008-09-08 13:40:00,53.91,53.97,53.83,53.91,95100.0,21.3979,21.4217,21.3661,21.3979,95100.0
2008-09-08 13:50:00,53.91,54.0,53.83,53.9,92100.0,21.3979,21.4336,21.3661,21.3939,92100.0
2008-09-08 14:00:00,53.9,54.09,53.88,54.01,103400.0,21.3939,21.4693,21.386,21.4376,103400.0
2008-09-08 14:10:00,54.01,54.29,54.0,54.01,112100.0,21.4376,21.5487,21.4336,21.4376,112100.0
2008-09-08 14:20:00,54.01,54.32,53.99,54.32,117700.0,21.4376,21.5606,21.4296,21.5606,117700.0
2008-09-08 14:30:00,54.32,54.34,54.2,54.29,80200.0,21.5606,21.5686,21.513,21.5487,80200.0
2008-09-08 14:40:00,54.29,54.38,54.13,54.13,101000.0,21.5487,21.5844,21.4852,21.4852,101000.0
2008-09-08 14:50:00,54.12,54.24,54.07,54.21,93100.0,21.4812,21.5289,21.4614,21.517,93100.0
2008-09-08 15:00:00,54.2,54.23,53.99,54.05,107900.0,21.513,21.5249,21.4296,21.4534,107900.0
2008-09-08 15:10:00,54.05,54.29,54.02,54.21,112200.0,21.4534,21.5487,21.4415,21.517,112200.0
2008-09-08 15:20:00,54.2,54.3,54.18,54.24,105800.0,21.513,21.5527,21.505,21.5289,105800.0
2008-09-08 15:30:00,54.24,54.44,54.21,54.41,167800.0,21.5289,21.6082,21.517,21.5963,167800.0
2008-09-08 15:40:00,54.4,54.51,54.4,54.5,168900.0,21.5924,21.636,21.5924,21.6321,168900.0
2008-09-08 15:50:00,54.51,54.51,54.37,54.46,305500.0,21.636,21.636,21.5805,21.6162,305500.0
2008-09-09 09:30:00,54.02,54.18,53.88,53.9,457700.0,21.4415,21.505,21.386,21.3939,457700.0
2008-09-09 09:40:00,53.89,53.98,53.81,53.83,350000.0,21.3899,21.4257,21.3582,21.3661,350000.0
2008-09-09 09:50:00,53.82,53.95,53.75,53.79,217600.0,21.3622,21.4138,21.3344,21.3502,217600.0
2008-09-09 10:00:00,53.78,54.14,53.77,54.03,260400.0,21.3463,21.4892,21.3423,21.4455,260400.0
2008-09-09 10:10:00,54.04,54.09,53.72,53.73,227500.0,21.4495,21.4693,21.3225,21.3264,227500.0
2008-09-09 10:20:00,53.73,53.75,53.58,53.61,289500.0,21.3264,21.3344,21.2669,21.2788,289500.0
2008-09-09 10:30:00,53.61,53.61,53.39,53.46,343500.0,21.2788,21.2788,21.1915,21.2193,343500.0
2008-09-09 10:40:00,53.46,53.57,53.39,53.4,248200.0,21.2193,21.2629,21.1915,21.1954,248200.0
2008-09-09 10:50:00,53.41,53.51,53.31,53.35,195900.0,21.1994,21.2391,21.1597,21.1756,195900.0
2008-09-09 11:00:00,53.34,53.51,53.29,53.5,171600.0,21.1716,21.2391,21.1518,21.2351,171600.0
2008-09-09 11:10:00,53.5,53.65,53.44,53.65,164500.0,21.2351,21.2947,21.2113,21.2947,164500.0
2008-09-09 11:20:00,53.66,53.75,53.62,53.7,184500.0,21.2986,21.3344,21.2828,21.3145,184500.0
2008-09-09 11:30:00,53.67,53.8,53.59,53.7,164600.0,21.3026,21.3542,21.2709,21.3145,164600.0
2008-09-09 11:40:00,53.71,53.73,53.55,53.57,102600.0,21.3185,21.3264,21.255,21.2629,102600.0
2008-09-09 11:50:00,53.57,53.62,53.43,53.58,109300.0,21.2629,21.2828,21.2074,21.2669,109300.0
2008-09-09 12:00:00,53.58,53.66,53.44,53.49,117500.0,21.2669,21.2986,21.2113,21.2312,117500.0
2008-09-09 12:10:00,53.49,53.6,53.48,53.58,73200.0,21.2312,21.2748,21.2272,21.2669,73200.0
2008-09-09 12:20:00,53.59,53.62,53.52,53.57,86800.0,21.2709,21.2828,21.2431,21.2629,86800.0
2008-09-09 12:30:00,53.56,53.91,53.54,53.91,127700.0,21.259,21.3979,21.251,21.3979,127700.0
2008-09-09 12:40:00,53.92,53.92,53.77,53.8,84000.0,21.4018,21.4018,21.3423,21.3542,84000.0
2008-09-09 12:50:00,53.8,53.81,53.62,53.65,74600.0,21.3542,21.3582,21.2828,21.2947,74600.0
2008-09-09 13:00:00,53.64,53.81,53.62,53.78,55300.0,21.2907,21.3582,21.2828,21.3463,55300.0
2008-09-09 13:10:00,53.78,53.96,53.65,53.92,67600.0,21.3463,21.4177,21.2947,21.4018,67600.0
2008-09-09 13:20:00,53.91,53.93,53.71,53.76,54400.0,21.3979,21.4058,21.3185,21.3383,54400.0
2008-09-09 13:30:00,53.79,53.87,53.56,53.62,59500.0,21.3502,21.382,21.259,21.2828,59500.0
2008-09-09 13:40:00,53.61,53.67,53.42,53.43,74500.0,21.2788,21.3026,21.2034,21.2074,74500.0
2008-09-09 13:50:00,53.42,53.47,53.3,53.38,62000.0,21.2034,21.2232,21.1558,21.1875,62000.0
2008-09-09 14:00:00,53.39,53.52,53.37,53.45,56600.0,21.1915,21.2431,21.1835,21.2153,56600.0
2008-09-09 14:10:00,53.42,53.56,53.37,53.42,124800.0,21.2034,21.259,21.1835,21.2034,124800.0
2008-09-09 14:20:00,53.42,53.5,53.22,53.24,122200.0,21.2034,21.2351,21.124,21.1319,122200.0
2008-09-09 14:30:00,53.24,53.33,53.0,53.06,174300.0,21.1319,21.1677,21.0367,21.0605,174300.0
2008-09-09 14:40:00,53.04,53.16,52.95,53.12,102100.0,21.0526,21.1002,21.0168,21.0843,102100.0
2008-09-09 14:50:00,53.13,53.2,52.92,53.04,182300.0,21.0883,21.1161,21.0049,21.0526,182300.0
2008-09-09 15:00:00,53.04,53.06,52.8,52.87,227300.0,21.0526,21.0605,20.9573,20.9851,227300.0
2008-09-09 15:10:00,52.85,52.86,52.68,52.78,199700.0,20.9771,20.9811,20.9097,20.9494,199700.0
2008-09-09 15:20:00,52.75,52.88,52.69,52.79,191000.0,20.9374,20.989,20.9136,20.9533,191000.0
2008-09-09 15:30:00,52.79,52.9,52.73,52.77,181300.0,20.9533,20.997,20.9295,20.9454,181300.0
2008-09-09 15:40:00,52.78,52.78,52.45,52.46,348700.0,20.9494,20.9494,20.8184,20.8223,348700.0
2008-09-09 15:50:00,52.45,52.51,52.35,52.36,486700.0,20.8184,20.8422,20.7787,20.7827,486700.0
2008-09-10 09:30:00,53.25,53.34,53.2,53.2,348100.0,21.1359,21.1716,21.1161,21.1161,348100.0
2008-09-10 09:40:00,53.2,53.52,53.17,53.49,421100.0,21.1161,21.2431,21.1042,21.2312,421100.0
2008-09-10 09:50:00,53.51,53.82,53.51,53.75,375100.0,21.2391,21.3622,21.2391,21.3344,375100.0
2008-09-10 10:00:00,53.75,53.78,53.4,53.66,403800.0,21.3344,21.3463,21.1954,21.2986,403800.0
2008-09-10 10:10:00,53.65,53.67,53.49,53.57,173700.0,21.2947,21.3026,21.2312,21.2629,173700.0
2008-09-10 10:20:00,53.56,53.61,53.42,53.44,139100.0,21.259,21.2788,21.2034,21.2113,139100.0
2008-09-10 10:30:00,53.45,53.74,53.45,53.52,537200.0,21.2153,21.3304,21.2153,21.2431,537200.0
2008-09-10 10:40:00,53.52,53.57,53.22,53.22,244900.0,21.2431,21.2629,21.124,21.124,244900.0
2008-09-10 10:50:00,53.21,53.23,52.92,53.0,177600.0,21.12,21.128,21.0049,21.0367,177600.0
2008-09-10 11:00:00,53.01,53.12,52.84,53.11,194000.0,21.0406,21.0843,20.9732,21.0803,194000.0
2008-09-10 11:10:00,53.1,53.25,53.06,53.06,178100.0,21.0764,21.1359,21.0605,21.0605,178100.0
2008-09-10 11:20:00,53.06,53.06,52.82,52.85,183400.0,21.0605,21.0605,20.9652,20.9771,183400.0
2008-09-10 11:30:00,52.84,53.29,52.73,53.29,208000.0,20.9732,21.1518,20.9295,21.1518,208000.0
2008-09-10 11:40:00,53.28,53.45,53.2,53.27,160500.0,21.1478,21.2153,21.1161,21.1438,160500.0
2008-09-10 11:50:00,53.26,53.26,53.02,53.12,118500.0,21.1399,21.1399,21.0446,21.0843,118500.0
2008-09-10 12:00:00,53.11,53.21,53.01,53.12,90200.0,21.0803,21.12,21.0406,21.0843,90200.0
2008-09-10 12:10:00,53.13,53.24,52.97,53.18,92100.0,21.0883,21.1319,21.0248,21.1081,92100.0
2008-09-10 12:20:00,53.18,53.3,53.1,53.22,76000.0,21.1081,21.1558,21.0764,21.124,76000.0
2008-09-10 12:30:00,53.22,53.52,53.18,53.48,102500.0,21.124,21.2431,21.1081,21.2272,102500.0
2008-09-10 12:40:00,53.48,53.5,52.94,53.35,322900.0,21.2272,21.2351,21.0129,21.1756,322900.0
2008-09-10 12:50:00,53.35,53.4,53.26,53.26,61200.0,21.1756,21.1954,21.1399,21.1399,61200.0
2008-09-10 13:00:00,53.27,53.41,53.25,53.26,82800.0,21.1438,21.1994,21.1359,21.1399,82800.0
2008-09-10 13:10:00,53.25,53.3,53.13,53.27,122700.0,21.1359,21.1558,21.0883,21.1438,122700.0
2008-09-10 13:20:00,53.28,53.46,53.17,53.43,132600.0,21.1478,21.2193,21.1042,21.2074,132600.0
2008-09-10 13:30:00,53.45,53.72,53.44,53.66,173400.0,21.2153,21.3225,21.2113,21.2986,173400.0
2008-09-10 13:40:00,53.66,53.69,53.42,53.42,130200.0,21.2986,21.3106,21.2034,21.2034,130200.0
2008-09-10 13:50:00,53.41,53.5,53.32,53.37,122700.0,21.1994,21.2351,21.1637,21.1835,122700.0
2008-09-10 14:00:00,53.36,53.48,53.26,53.42,97600.0,21.1796,21.2272,21.1399,21.2034,97600.0
2008-09-10 14:10:00,53.41,53.63,53.4,53.61,121200.0,21.1994,21.2867,21.1954,21.2788,121200.0
2008-09-10 14:20:00,53.63,53.71,53.52,53.61,224400.0,21.2867,21.3185,21.2431,21.2788,224400.0
2008-09-10 14:30:00,53.61,53.72,53.58,53.58,138900.0,21.2788,21.3225,21.2669,21.2669,138900.0
2008-09-10 14:40:00,53.59,53.7,53.59,53.66,109000.0,21.2709,21.3145,21.2709,21.2986,109000.0
2008-09-10 14:50:00,53.66,53.67,53.45,53.52,115100.0,21.2986,21.3026,21.2153,21.2431,115100.0
2008-09-10 15:00:00,53.52,53.64,53.48,53.61,80100.0,21.2431,21.2907,21.2272,21.2788,80100.0
2008-09-10 15:10:00,53.6,53.73,53.53,53.69,91500.0,21.2748,21.3264,21.247,21.3106,91500.0
2008-09-10 15:20:00,53.68,53.81,53.65,53.73,221900.0,21.3066,21.3582,21.2947,21.3264,221900.0
2008-09-10 15:30:00,53.73,53.75,53.5,53.5,103300.0,21.3264,21.3344,21.2351,21.2351,103300.0
2008-09-10 15:40:00,53.49,53.59,53.44,53.54,125300.0,21.2312,21.2709,21.2113,21.251,125300.0
2008-09-10 15:50:00,53.53,53.61,53.42,53.45,200500.0,21.247,21.2788,21.2034,21.2153,200500.0
2008-09-11 09:30:00,53.06,53.09,52.81,52.96,273600.0,21.0605,21.0724,20.9613,21.0208,273600.0
2008-09-11 09:40:00,52.97,52.99,52.49,52.5,394600.0,21.0248,21.0327,20.8343,20.8382,394600.0
2008-09-11 09:50:00,52.5,52.72,52.4,52.46,343100.0,20.8382,20.9255,20.7985,20.8223,343100.0
2008-09-11 10:00:00,52.46,52.55,52.21,52.34,304700.0,20.8223,20.8581,20.7231,20.7747,304700.0
2008-09-11 10:10:00,52.33,52.69,52.33,52.49,220100.0,20.7707,20.9136,20.7707,20.8343,220100.0
2008-09-11 10:20:00,52.48,52.56,52.45,52.5,146100.0,20.8303,20.862,20.8184,20.8382,146100.0
2008-09-11 10:30:00,52.48,52.49,52.23,52.33,213300.0,20.8303,20.8343,20.7311,20.7707,213300.0
2008-09-11 10:40:00,52.33,52.6,52.31,52.59,191700.0,20.7707,20.8779,20.7628,20.8739,191700.0
2008-09-11 10:50:00,52.6,52.76,52.53,52.64,235100.0,20.8779,20.9414,20.8501,20.8938,235100.0
2008-09-11 11:00:00,52.64,52.76,52.58,52.71,126600.0,20.8938,20.9414,20.87,20.9216,126600.0
2008-09-11 11:10:00,52.71,52.72,52.6,52.68,304600.0,20.9216,20.9255,20.8779,20.9097,304600.0
2008-09-11 11:20:00,52.68,52.73,52.6,52.67,182100.0,20.9097,20.9295,20.8779,20.9057,182100.0
2008-09-11 11:30:00,52.69,52.93,52.68,52.89,273500.0,20.9136,21.0089,20.9097,20.993,273500.0
2008-09-11 11:40:00,52.89,52.99,52.8,52.86,113600.0,20.993,21.0327,20.9573,20.9811,113600.0
2008-09-11 11:50:00,52.85,53.24,52.83,53.13,144700.0,20.9771,21.1319,20.9692,21.0883,144700.0
2008-09-11 12:00:00,53.13,53.45,53.06,53.22,162800.0,21.0883,21.2153,21.0605,21.124,162800.0
2008-09-11 12:10:00,53.21,53.26,53.01,53.08,110200.0,21.12,21.1399,21.0406,21.0684,110200.0
2008-09-11 12:20:00,53.09,53.3,52.98,52.98,102100.0,21.0724,21.1558,21.0287,21.0287,102100.0
2008-09-11 12:30:00,52.97,53.06,52.82,52.97,149700.0,21.0248,21.0605,20.9652,21.0248,149700.0
2008-09-11 12:40:00,52.94,52.94,52.68,52.87,111900.0,21.0129,21.0129,20.9097,20.9851,111900.0
2008-09-11 12:50:00,52.9,52.91,52.64,52.67,119000.0,20.997,21.001,20.8938,20.9057,119000.0
2008-09-11 13:00:00,52.66,52.71,52.56,52.64,110500.0,20.9017,20.9216,20.862,20.8938,110500.0
2008-09-11 13:10:00,52.62,52.69,52.41,52.46,130200.0,20.8859,20.9136,20.8025,20.8223,130200.0
2008-09-11 13:20:00,52.44,52.53,52.37,52.45,76400.0,20.8144,20.8501,20.7866,20.8184,76400.0
2008-09-11 13:30:00,52.48,52.76,52.48,52.75,78700.0,20.8303,20.9414,20.8303,20.9374,78700.0
2008-09-11 13:40:00,52.74,52.92,52.73,52.83,130300.0,20.9335,21.0049,20.9295,20.9692,130300.0
2008-09-11 13:50:00,52.85,53.09,52.85,52.98,139800.0,20.9771,21.0724,20.9771,21.0287,139800.0
2008-09-11 14:00:00,52.98,53.12,52.79,53.05,128400.0,21.0287,21.0843,20.9533,21.0565,128400.0
2008-09-11 14:10:00,53.07,53.16,52.96,53.13,162700.0,21.0645,21.1002,21.0208,21.0883,162700.0
2008-09-11 14:20:00,53.16,53.34,53.05,53.07,171300.0,21.1002,21.1716,21.0565,21.0645,171300.0
2008-09-11 14:30:00,53.07,53.09,52.84,52.85,81900.0,21.0645,21.0724,20.9732,20.9771,81900.0
2008-09-11 14:40:00,52.86,53.19,52.78,53.18,81400.0,20.9811,21.1121,20.9494,21.1081,81400.0
2008-09-11 14:50:00,53.2,53.22,52.97,52.99,103700.0,21.1161,21.124,21.0248,21.0327,103700.0
2008-09-11 15:00:00,52.99,53.28,52.95,53.11,123800.0,21.0327,21.1478,21.0168,21.0803,123800.0
2008-09-11 15:10:00,53.1,53.15,52.85,52.85,113300.0,21.0764,21.0962,20.9771,20.9771,113300.0
2008-09-11 15:20:00,52.85,52.93,52.75,52.8,170300.0,20.9771,21.0089,20.9374,20.9573,170300.0
2008-09-11 15:30:00,52.8,52.86,52.6,52.85,167400.0,20.9573,20.9811,20.8779,20.9771,167400.0
2008-09-11 15:40:00,52.86,53.17,52.78,53.15,217400.0,20.9811,21.1042,20.9494,21.0962,217400.0
2008-09-11 15:50:00,53.14,53.42,53.11,53.4,257400.0,21.0922,21.2034,21.0803,21.1954,257400.0
2008-09-12 09:30:00,53.84,53.93,53.72,53.73,227900.0,21.3701,21.4058,21.3225,21.3264,227900.0
2008-09-12 09:40:00,53.73,53.78,53.57,53.6,209600.0,21.3264,21.3463,21.2629,21.2748,209600.0
2008-09-12 09:50:00,53.6,53.94,53.5,53.85,283700.0,21.2748,21.4098,21.2351,21.3741,283700.0
2008-09-12 10:00:00,53.84,54.14,53.77,54.13,295400.0,21.3701,21.4892,21.3423,21.4852,295400.0
2008-09-12 10:10:00,54.13,54.26,54.07,54.26,176400.0,21.4852,21.5368,21.4614,21.5368,176400.0
2008-09-12 10:20:00,54.26,54.41,54.26,54.32,219800.0,21.5368,21.5963,21.5368,21.5606,219800.0
2008-09-12 10:30:00,54.34,54.37,54.2,54.26,166100.0,21.5686,21.5805,21.513,21.5368,166100.0
2008-09-12 10:40:00,54.26,54.33,54.22,54.33,149800.0,21.5368,21.5646,21.5209,21.5646,149800.0
2008-09-12 10:50:00,54.33,54.39,54.24,54.36,122100.0,21.5646,21.5884,21.5289,21.5765,122100.0
2008-09-12 11:00:00,54.36,54.48,54.36,54.41,156200.0,21.5765,21.6241,21.5765,21.5963,156200.0
2008-09-12 11:10:00,54.41,54.52,54.35,54.48,164600.0,21.5963,21.64,21.5725,21.6241,164600.0
2008-09-12 11:20:00,54.49,54.7,54.49,54.65,165100.0,21.6281,21.7114,21.6281,21.6916,165100.0
2008-09-12 11:30:00,54.63,54.71,54.37,54.52,267000.0,21.6837,21.7154,21.5805,21.64,267000.0
2008-09-12 11:40:00,54.52,54.65,54.26,54.65,148200.0,21.64,21.6916,21.5368,21.6916,148200.0
2008-09-12 11:50:00,54.65,54.68,54.57,54.61,108800.0,21.6916,21.7035,21.6598,21.6757,108800.0
2008-09-12 12:00:00,54.62,54.67,54.42,54.45,166900.0,21.6797,21.6995,21.6003,21.6122,166900.0
2008-09-12 12:10:00,54.45,54.61,54.29,54.57,131400.0,21.6122,21.6757,21.5487,21.6598,131400.0
2008-09-12 12:20:00,54.61,54.71,54.53,54.63,106600.0,21.6757,21.7154,21.644,21.6837,106600.0
2008-09-12 12:30:00,54.63,54.7,54.51,54.61,56100.0,21.6837,21.7114,21.636,21.6757,56100.0
2008-09-12 12:40:00,54.62,54.69,54.47,54.57,81400.0,21.6797,21.7075,21.6201,21.6598,81400.0
2008-09-12 12:50:00,54.57,54.61,54.43,54.52,66800.0,21.6598,21.6757,21.6043,21.64,66800.0
2008-09-12 13:00:00,54.51,54.59,54.49,54.57,59100.0,21.636,21.6678,21.6281,21.6598,59100.0
2008-09-12 13:10:00,54.58,54.71,54.51,54.59,125700.0,21.6638,21.7154,21.636,21.6678,125700.0
2008-09-12 13:20:00,54.59,54.66,54.47,54.5,167900.0,21.6678,21.6956,21.6201,21.6321,167900.0
2008-09-12 13:30:00,54.5,54.61,54.44,54.55,115100.0,21.6321,21.6757,21.6082,21.6519,115100.0
2008-09-12 13:40:00,54.55,54.59,54.26,54.27,137800.0,21.6519,21.6678,21.5368,21.5408,137800.0
2008-09-12 13:50:00,54.29,54.54,54.26,54.51,155200.0,21.5487,21.6479,21.5368,21.636,155200.0
2008-09-12 14:00:00,54.52,54.52,54.24,54.3,213400.0,21.64,21.64,21.5289,21.5527,213400.0
2008-09-12 14:10:00,54.3,54.31,54.15,54.21,131000.0,21.5527,21.5566,21.4931,21.517,131000.0
2008-09-12 14:20:00,54.22,54.38,54.2,54.32,81200.0,21.5209,21.5844,21.513,21.5606,81200.0
2008-09-12 14:30:00,54.33,54.38,54.18,54.37,61000.0,21.5646,21.5844,21.505,21.5805,61000.0
2008-09-12 14:40:00,54.38,54.68,54.37,54.63,110300.0,21.5844,21.7035,21.5805,21.6837,110300.0
2008-09-12 14:50:00,54.63,54.81,54.54,54.76,131600.0,21.6837,21.7551,21.6479,21.7353,131600.0
2008-09-12 15:00:00,54.76,54.78,54.57,54.68,113200.0,21.7353,21.7432,21.6598,21.7035,113200.0
2008-09-12 15:10:00,54.68,54.89,54.64,54.78,118500.0,21.7035,21.7869,21.6876,21.7432,118500.0
2008-09-12 15:20:00,54.78,54.83,54.65,54.81,182500.0,21.7432,21.763,21.6916,21.7551,182500.0
2008-09-12 15:30:00,54.81,54.82,54.46,54.59,171800.0,21.7551,21.7591,21.6162,21.6678,171800.0
2008-09-12 15:40:00,54.59,54.82,54.59,54.76,227700.0,21.6678,21.7591,21.6678,21.7353,227700.0
2008-09-12 15:50:00,54.76,54.78,54.64,54.73,244600.0,21.7353,21.7432,21.6876,21.7233,244600.0
2008-09-15 09:30:00,52.53,52.53,52.26,52.28,103100.0,20.8501,20.8501,20.743,20.7509,103100.0
2008-09-15 09:40:00,52.27,52.56,52.13,52.52,352700.0,20.7469,20.862,20.6914,20.8462,352700.0
2008-09-15 09:50:00,52.52,52.54,52.21,52.28,302800.0,20.8462,20.8541,20.7231,20.7509,302800.0
2008-09-15 10:00:00,52.28,52.34,52.12,52.21,315600.0,20.7509,20.7747,20.6874,20.7231,315600.0
2008-09-15 10:10:00,52.21,52.92,52.18,52.84,262000.0,20.7231,21.0049,20.7112,20.9732,262000.0
2008-09-15 10:20:00,52.84,52.93,52.73,52.86,198000.0,20.9732,21.0089,20.9295,20.9811,198000.0
2008-09-15 10:30:00,52.85,53.08,52.74,52.94,369400.0,20.9771,21.0684,20.9335,21.0129,369400.0
2008-09-15 10:40:00,52.94,52.95,52.74,52.77,165300.0,21.0129,21.0168,20.9335,20.9454,165300.0
2008-09-15 10:50:00,52.77,53.26,52.75,53.23,328200.0,20.9454,21.1399,20.9374,21.128,328200.0
2008-09-15 11:00:00,53.24,53.4,53.09,53.15,231700.0,21.1319,21.1954,21.0724,21.0962,231700.0
2008-09-15 11:10:00,53.15,53.25,53.06,53.16,201300.0,21.0962,21.1359,21.0605,21.1002,201300.0
2008-09-15 11:20:00,53.16,53.28,52.74,52.77,242800.0,21.1002,21.1478,20.9335,20.9454,242800.0
2008-09-15 11:30:00,52.76,53.06,52.71,52.77,259500.0,20.9414,21.0605,20.9216,20.9454,259500.0
2008-09-15 11:40:00,52.77,52.83,52.58,52.72,167300.0,20.9454,20.9692,20.87,20.9255,167300.0
2008-09-15 11:50:00,52.7,52.8,52.49,52.6,170100.0,20.9176,20.9573,20.8343,20.8779,170100.0
2008-09-15 12:00:00,52.61,53.14,52.54,52.98,142400.0,20.8819,21.0922,20.8541,21.0287,142400.0
2008-09-15 12:10:00,52.98,53.02,52.81,52.87,195400.0,21.0287,21.0446,20.9613,20.9851,195400.0
2008-09-15 12:20:00,52.86,53.06,52.7,52.72,156500.0,20.9811,21.0605,20.9176,20.9255,156500.0
2008-09-15 12:30:00,52.75,52.9,52.7,52.84,107800.0,20.9374,20.997,20.9176,20.9732,107800.0
2008-09-15 12:40:00,52.85,53.01,52.72,52.83,157100.0,20.9771,21.0406,20.9255,20.9692,157100.0
2008-09-15 12:50:00,52.78,53.23,52.74,53.01,136800.0,20.9494,21.128,20.9335,21.0406,136800.0
2008-09-15 13:00:00,53.01,53.18,52.97,53.07,80500.0,21.0406,21.1081,21.0248,21.0645,80500.0
2008-09-15 13:10:00,53.07,53.23,53.02,53.2,76200.0,21.0645,21.128,21.0446,21.1161,76200.0
2008-09-15 13:20:00,53.2,53.22,52.9,52.98,73800.0,21.1161,21.124,20.997,21.0287,73800.0
2008-09-15 13:30:00,52.98,53.03,52.8,52.84,75000.0,21.0287,21.0486,20.9573,20.9732,75000.0
2008-09-15 13:40:00,52.84,53.04,52.7,52.83,78100.0,20.9732,21.0526,20.9176,20.9692,78100.0
2008-09-15 13:50:00,52.82,52.82,52.46,52.63,164800.0,20.9652,20.9652,20.8223,20.8898,164800.0
2008-09-15 14:00:00,52.62,52.78,52.58,52.58,100400.0,20.8859,20.9494,20.87,20.87,100400.0
2008-09-15 14:10:00,52.59,52.59,52.31,52.45,151900.0,20.8739,20.8739,20.7628,20.8184,151900.0
2008-09-15 14:20:00,52.44,52.61,52.36,52.37,76700.0,20.8144,20.8819,20.7827,20.7866,76700.0
2008-09-15 14:30:00,52.37,52.46,52.33,52.33,74000.0,20.7866,20.8223,20.7707,20.7707,74000.0
2008-09-15 14:40:00,52.33,52.35,52.05,52.19,131900.0,20.7707,20.7787,20.6596,20.7152,131900.0
2008-09-15 14:50:00,52.19,52.44,52.13,52.21,109400.0,20.7152,20.8144,20.6914,20.7231,109400.0
2008-09-15 15:00:00,52.2,52.21,51.91,51.98,203100.0,20.7191,20.7231,20.604,20.6318,203100.0
2008-09-15 15:10:00,51.98,52.3,51.9,51.92,180200.0,20.6318,20.7588,20.6001,20.608,180200.0
2008-09-15 15:20:00,51.91,51.98,51.7,51.76,248700.0,20.604,20.6318,20.5207,20.5445,248700.0
2008-09-15 15:30:00,51.76,52.45,51.75,52.31,341600.0,20.5445,20.8184,20.5405,20.7628,341600.0
2008-09-15 15:40:00,52.29,52.43,51.96,52.0,272300.0,20.7549,20.8104,20.6239,20.6398,272300.0
2008-09-15 15:50:00,52.02,52.05,51.9,52.01,415400.0,20.6477,20.6596,20.6001,20.6437,415400.0
2008-09-16 09:30:00,50.51,50.82,50.37,50.38,466300.0,20.0484,20.1714,19.9928,19.9968,466300.0
2008-09-16 09:40:00,50.37,50.84,50.37,50.53,465300.0,19.9928,20.1793,19.9928,20.0563,465300.0
2008-09-16 09:50:00,50.51,50.6,50.32,50.32,381000.0,20.0484,20.0841,19.9729,19.9729,381000.0
2008-09-16 10:00:00,50.33,50.85,50.31,50.7,270300.0,19.9769,20.1833,19.969,20.1238,270300.0
2008-09-16 10:10:00,50.68,50.97,50.64,50.72,292800.0,20.1158,20.2309,20.1,20.1317,292800.0
2008-09-16 10:20:00,50.72,50.91,50.64,50.9,262700.0,20.1317,20.2071,20.1,20.2032,262700.0
2008-09-16 10:30:00,50.9,50.94,50.77,50.84,281300.0,20.2032,20.219,20.1516,20.1793,281300.0
2008-09-16 10:40:00,50.82,50.84,50.61,50.66,210600.0,20.1714,20.1793,20.088,20.1079,210600.0
2008-09-16 10:50:00,50.67,51.18,50.49,51.0,589700.0,20.1119,20.3143,20.0404,20.2428,589700.0
2008-09-16 11:00:00,50.99,51.4,50.95,51.21,795500.0,20.2389,20.4016,20.223,20.3262,795500.0
2008-09-16 11:10:00,51.2,51.29,50.93,51.07,641900.0,20.3222,20.3579,20.2151,20.2706,641900.0
2008-09-16 11:20:00,51.07,51.08,50.71,50.82,534900.0,20.2706,20.2746,20.1277,20.1714,534900.0
2008-09-16 11:30:00,50.82,51.1,50.75,50.92,248900.0,20.1714,20.2825,20.1436,20.2111,248900.0
2008-09-16 11:40:00,50.92,51.14,50.74,51.14,235700.0,20.2111,20.2984,20.1396,20.2984,235700.0
2008-09-16 11:50:00,51.14,51.45,51.1,51.29,170800.0,20.2984,20.4215,20.2825,20.3579,170800.0
2008-09-16 12:00:00,51.29,51.63,51.25,51.38,207400.0,20.3579,20.4929,20.3421,20.3937,207400.0
2008-09-16 12:10:00,51.36,51.56,51.11,51.51,131800.0,20.3857,20.4651,20.2865,20.4453,131800.0
2008-09-16 12:20:00,51.47,51.65,51.37,51.5,134100.0,20.4294,20.5008,20.3897,20.4413,134100.0
2008-09-16 12:30:00,51.51,51.65,51.31,51.45,139400.0,20.4453,20.5008,20.3659,20.4215,139400.0
2008-09-16 12:40:00,51.47,51.5,51.24,51.41,175400.0,20.4294,20.4413,20.3381,20.4056,175400.0
2008-09-16 12:50:00,51.4,51.4,51.19,51.37,87200.0,20.4016,20.4016,20.3183,20.3897,87200.0
2008-09-16 13:00:00,51.38,51.43,51.24,51.4,77900.0,20.3937,20.4135,20.3381,20.4016,77900.0
2008-09-16 13:10:00,51.4,51.44,51.21,51.23,60300.0,20.4016,20.4175,20.3262,20.3341,60300.0
2008-09-16 13:20:00,51.24,51.41,51.23,51.33,60600.0,20.3381,20.4056,20.3341,20.3738,60600.0
2008-09-16 13:30:00,51.33,51.43,51.29,51.31,51200.0,20.3738,20.4135,20.3579,20.3659,51200.0
2008-09-16 13:40:00,51.3,51.33,51.11,51.15,59200.0,20.3619,20.3738,20.2865,20.3024,59200.0
2008-09-16 13:50:00,51.15,51.32,51.04,51.28,60100.0,20.3024,20.3699,20.2587,20.354,60100.0
2008-09-16 14:00:00,51.29,51.34,51.2,51.21,61000.0,20.3579,20.3778,20.3222,20.3262,61000.0
2008-09-16 14:10:00,51.22,51.24,50.66,50.75,201500.0,20.3302,20.3381,20.1079,20.1436,201500.0
2008-09-16 14:20:00,50.71,51.0,50.55,50.87,239300.0,20.1277,20.2428,20.0642,20.1912,239300.0
2008-09-16 14:30:00,50.91,51.65,50.62,51.6,313900.0,20.2071,20.5008,20.092,20.481,313900.0
2008-09-16 14:40:00,51.63,51.79,51.18,51.71,214900.0,20.4929,20.5564,20.3143,20.5247,214900.0
2008-09-16 14:50:00,51.73,52.4,51.67,52.29,236000.0,20.5326,20.7985,20.5088,20.7549,236000.0
2008-09-16 15:00:00,52.28,52.32,51.81,52.22,250300.0,20.7509,20.7668,20.5643,20.7271,250300.0
2008-09-16 15:10:00,52.22,52.46,52.06,52.4,178200.0,20.7271,20.8223,20.6636,20.7985,178200.0
2008-09-16 15:20:00,52.4,52.4,51.85,51.88,180600.0,20.7985,20.7985,20.5802,20.5921,180600.0
2008-09-16 15:30:00,51.89,52.3,51.76,52.2,293500.0,20.5961,20.7588,20.5445,20.7191,293500.0
2008-09-16 15:40:00,52.21,52.34,51.9,52.27,339900.0,20.7231,20.7747,20.6001,20.7469,339900.0
2008-09-16 15:50:00,52.27,52.33,52.02,52.32,288500.0,20.7469,20.7707,20.6477,20.7668,288500.0
2008-09-17 09:30:00,51.16,51.23,51.02,51.16,328400.0,20.3063,20.3341,20.2508,20.3063,328400.0
2008-09-17 09:40:00,51.17,51.56,51.15,51.48,416800.0,20.3103,20.4651,20.3024,20.4334,416800.0
2008-09-17 09:50:00,51.48,51.49,51.29,51.29,218700.0,20.4334,20.4373,20.3579,20.3579,218700.0
2008-09-17 10:00:00,51.3,51.53,51.27,51.45,289300.0,20.3619,20.4532,20.35,20.4215,289300.0
2008-09-17 10:10:00,51.45,51.48,51.27,51.29,298200.0,20.4215,20.4334,20.35,20.3579,298200.0
2008-09-17 10:20:00,51.3,51.32,51.13,51.15,196500.0,20.3619,20.3699,20.2944,20.3024,196500.0
2008-09-17 10:30:00,51.16,51.27,50.94,51.04,409800.0,20.3063,20.35,20.219,20.2587,409800.0
2008-09-17 10:40:00,51.05,51.06,50.87,50.97,245500.0,20.2627,20.2667,20.1912,20.2309,245500.0
2008-09-17 10:50:00,50.97,51.17,50.92,51.06,206100.0,20.2309,20.3103,20.2111,20.2667,206100.0
2008-09-17 11:00:00,51.04,51.14,50.95,50.97,231800.0,20.2587,20.2984,20.223,20.2309,231800.0
2008-09-17 11:10:00,50.97,50.99,50.87,50.88,173500.0,20.2309,20.2389,20.1912,20.1952,173500.0
2008-09-17 11:20:00,50.88,50.92,50.63,50.67,286700.0,20.1952,20.2111,20.096,20.1119,286700.0
2008-09-17 11:30:00,50.66,50.76,50.5,50.64,346300.0,20.1079,20.1476,20.0444,20.1,346300.0
2008-09-17 11:40:00,50.65,50.91,50.5,50.63,209600.0,20.1039,20.2071,20.0444,20.096,209600.0
2008-09-17 11:50:00,50.63,50.82,50.43,50.46,307500.0,20.096,20.1714,20.0166,20.0285,307500.0
2008-09-17 12:00:00,50.45,50.49,50.08,50.44,260000.0,20.0245,20.0404,19.8777,20.0206,260000.0
2008-09-17 12:10:00,50.45,50.89,50.44,50.68,162600.0,20.0245,20.1992,20.0206,20.1158,162600.0
2008-09-17 12:20:00,50.7,50.76,50.3,50.36,121600.0,20.1238,20.1476,19.965,19.9888,121600.0
2008-09-17 12:30:00,50.34,50.81,50.32,50.6,112300.0,19.9809,20.1674,19.9729,20.0841,112300.0
2008-09-17 12:40:00,50.59,51.06,50.57,50.97,174800.0,20.0801,20.2667,20.0722,20.2309,174800.0
2008-09-17 12:50:00,50.95,51.16,50.82,51.01,151500.0,20.223,20.3063,20.1714,20.2468,151500.0
2008-09-17 13:00:00,51.01,51.33,50.96,51.13,106200.0,20.2468,20.3738,20.227,20.2944,106200.0
2008-09-17 13:10:00,51.12,51.19,50.92,51.0,90900.0,20.2905,20.3183,20.2111,20.2428,90900.0
2008-09-17 13:20:00,50.99,51.27,50.68,50.7,117100.0,20.2389,20.35,20.1158,20.1238,117100.0
2008-09-17 13:30:00,50.7,50.9,50.54,50.86,141000.0,20.1238,20.2032,20.0603,20.1873,141000.0
2008-09-17 13:40:00,50.87,50.89,50.57,50.76,154600.0,20.1912,20.1992,20.0722,20.1476,154600.0
2008-09-17 13:50:00,50.76,51.13,50.66,51.0,128400.0,20.1476,20.2944,20.1079,20.2428,128400.0
2008-09-17 14:00:00,51.0,51.5,50.96,51.5,233400.0,20.2428,20.4413,20.227,20.4413,233400.0
2008-09-17 14:10:00,51.49,51.6,51.2,51.52,187800.0,20.4373,20.481,20.3222,20.4492,187800.0
2008-09-17 14:20:00,51.52,52.5,51.5,52.42,289000.0,20.4492,20.8382,20.4413,20.8065,289000.0
2008-09-17 14:30:00,52.42,52.65,52.22,52.49,298800.0,20.8065,20.8978,20.7271,20.8343,298800.0
2008-09-17 14:40:00,52.49,52.72,52.35,52.56,398400.0,20.8343,20.9255,20.7787,20.862,398400.0
2008-09-17 14:50:00,52.56,52.61,52.22,52.39,325500.0,20.862,20.8819,20.7271,20.7946,325500.0
2008-09-17 15:00:00,52.39,52.84,52.2,52.76,395200.0,20.7946,20.9732,20.7191,20.9414,395200.0
2008-09-17 15:10:00,52.74,52.84,52.45,52.61,368500.0,20.9335,20.9732,20.8184,20.8819,368500.0
2008-09-17 15:20:00,52.6,52.66,52.42,52.56,313400.0,20.8779,20.9017,20.8065,20.862,313400.0
2008-09-17 15:30:00,52.54,52.55,51.88,51.92,407000.0,20.8541,20.8581,20.5921,20.608,407000.0
2008-09-17 15:40:00,51.92,52.21,51.9,52.05,393100.0,20.608,20.7231,20.6001,20.6596,393100.0
2008-09-17 15:50:00,52.04,52.06,51.1,51.27,698500.0,20.6556,20.6636,20.2825,20.35,698500.0
2008-09-18 09:30:00,51.86,52.08,51.72,52.04,475000.0,20.5842,20.6715,20.5286,20.6556,475000.0
2008-09-18 09:40:00,52.04,52.09,51.84,51.91,433700.0,20.6556,20.6755,20.5763,20.604,433700.0
2008-09-18 09:50:00,51.9,52.12,51.8,52.12,451400.0,20.6001,20.6874,20.5604,20.6874,451400.0
2008-09-18 10:00:00,52.11,52.35,52.05,52.23,628400.0,20.6834,20.7787,20.6596,20.7311,628400.0
2008-09-18 10:10:00,52.23,52.36,51.8,51.92,446600.0,20.7311,20.7827,20.5604,20.608,446600.0
2008-09-18 10:20:00,51.92,51.95,51.7,51.72,382900.0,20.608,20.6199,20.5207,20.5286,382900.0
2008-09-18 10:30:00,51.72,51.72,51.4,51.52,382900.0,20.5286,20.5286,20.4016,20.4492,382900.0
2008-09-18 10:40:00,51.52,51.64,51.14,51.19,255400.0,20.4492,20.4969,20.2984,20.3183,255400.0
2008-09-18 10:50:00,51.18,51.23,50.86,50.94,290200.0,20.3143,20.3341,20.1873,20.219,290200.0
2008-09-18 11:00:00,50.93,51.32,50.9,51.1,396200.0,20.2151,20.3699,20.2032,20.2825,396200.0
2008-09-18 11:10:00,51.11,51.17,50.6,50.6,311900.0,20.2865,20.3103,20.0841,20.0841,311900.0
2008-09-18 11:20:00,50.61,50.71,50.53,50.66,259600.0,20.088,20.1277,20.0563,20.1079,259600.0
2008-09-18 11:30:00,50.69,50.93,50.61,50.66,304100.0,20.1198,20.2151,20.088,20.1079,304100.0
2008-09-18 11:40:00,50.67,50.96,50.62,50.73,203500.0,20.1119,20.227,20.092,20.1357,203500.0
2008-09-18 11:50:00,50.72,50.84,50.43,50.73,169400.0,20.1317,20.1793,20.0166,20.1357,169400.0
2008-09-18 12:00:00,50.71,50.73,50.3,50.37,194700.0,20.1277,20.1357,19.965,19.9928,194700.0
2008-09-18 12:10:00,50.35,50.85,50.31,50.8,227000.0,19.9848,20.1833,19.969,20.1635,227000.0
2008-09-18 12:20:00,50.8,51.0,50.66,50.82,237600.0,20.1635,20.2428,20.1079,20.1714,237600.0
2008-09-18 12:30:00,50.83,50.91,50.37,50.45,306100.0,20.1754,20.2071,19.9928,20.0245,306100.0
2008-09-18 12:40:00,50.45,50.56,49.75,49.78,314600.0,20.0245,20.0682,19.7467,19.7586,314600.0
2008-09-18 12:50:00,49.78,50.17,49.75,49.75,227800.0,19.7586,19.9134,19.7467,19.7467,227800.0
2008-09-18 13:00:00,49.76,50.5,49.55,50.36,293000.0,19.7507,20.0444,19.6673,19.9888,293000.0
2008-09-18 13:10:00,50.37,50.8,49.94,50.6,325900.0,19.9928,20.1635,19.8221,20.0841,325900.0
2008-09-18 13:20:00,50.61,50.66,50.3,50.47,161000.0,20.088,20.1079,19.965,20.0325,161000.0
2008-09-18 13:30:00,50.47,51.2,50.41,51.18,283700.0,20.0325,20.3222,20.0087,20.3143,283700.0
2008-09-18 13:40:00,51.18,51.26,50.4,50.62,165800.0,20.3143,20.346,20.0047,20.092,165800.0
2008-09-18 13:50:00,50.62,50.77,50.41,50.52,173000.0,20.092,20.1516,20.0087,20.0523,173000.0
2008-09-18 14:00:00,50.54,50.67,50.09,50.3,211900.0,20.0603,20.1119,19.8816,19.965,211900.0
2008-09-18 14:10:00,50.3,50.57,50.26,50.3,214700.0,19.965,20.0722,19.9491,19.965,214700.0
2008-09-18 14:20:00,50.3,50.35,50.12,50.21,134400.0,19.965,19.9848,19.8936,19.9293,134400.0
2008-09-18 14:30:00,50.22,50.53,50.12,50.19,134600.0,19.9332,20.0563,19.8936,19.9213,134600.0
2008-09-18 14:40:00,50.17,50.7,50.08,50.55,164300.0,19.9134,20.1238,19.8777,20.0642,164300.0
2008-09-18 14:50:00,50.52,50.71,50.32,50.6,143800.0,20.0523,20.1277,19.9729,20.0841,143800.0
2008-09-18 15:00:00,50.61,51.02,50.61,50.9,280200.0,20.088,20.2508,20.088,20.2032,280200.0
2008-09-18 15:10:00,50.89,51.32,50.89,51.23,567400.0,20.1992,20.3699,20.1992,20.3341,567400.0
2008-09-18 15:20:00,51.23,51.6,51.14,51.5,593900.0,20.3341,20.481,20.2984,20.4413,593900.0
2008-09-18 15:30:00,51.5,52.0,51.42,51.64,385300.0,20.4413,20.6398,20.4095,20.4969,385300.0
2008-09-18 15:40:00,51.65,51.8,51.51,51.52,279600.0,20.5008,20.5604,20.4453,20.4492,279600.0
2008-09-18 15:50:00,51.54,51.72,51.28,51.54,621300.0,20.4572,20.5286,20.354,20.4572,621300.0
2008-09-19 09:30:00,53.46,53.69,53.46,53.57,590700.0,21.2193,21.3106,21.2193,21.2629,590700.0
2008-09-19 09:40:00,53.57,53.65,53.01,53.33,416500.0,21.2629,21.2947,21.0406,21.1677,416500.0
2008-09-19 09:50:00,53.32,53.45,52.86,52.86,408700.0,21.1637,21.2153,20.9811,20.9811,408700.0
2008-09-19 10:00:00,52.87,53.01,52.5,52.72,589700.0,20.9851,21.0406,20.8382,20.9255,589700.0
2008-09-19 10:10:00,52.71,53.22,52.5,53.13,255000.0,20.9216,21.124,20.8382,21.0883,255000.0
2008-09-19 10:20:00,53.13,53.19,52.95,53.06,271100.0,21.0883,21.1121,21.0168,21.0605,271100.0
2008-09-19 10:30:00,53.07,53.23,52.79,53.07,287900.0,21.0645,21.128,20.9533,21.0645,287900.0
2008-09-19 10:40:00,53.08,53.34,52.94,53.16,246500.0,21.0684,21.1716,21.0129,21.1002,246500.0
2008-09-19 10:50:00,53.15,53.22,53.03,53.2,160600.0,21.0962,21.124,21.0486,21.1161,160600.0
2008-09-19 11:00:00,53.18,53.56,53.18,53.54,221700.0,21.1081,21.259,21.1081,21.251,221700.0
2008-09-19 11:10:00,53.53,53.78,53.51,53.76,259300.0,21.247,21.3463,21.2391,21.3383,259300.0
2008-09-19 11:20:00,53.76,54.22,53.75,53.87,331700.0,21.3383,21.5209,21.3344,21.382,331700.0
2008-09-19 11:30:00,53.9,54.35,53.88,54.05,232700.0,21.3939,21.5725,21.386,21.4534,232700.0
2008-09-19 11:40:00,54.04,54.3,53.91,53.93,157400.0,21.4495,21.5527,21.3979,21.4058,157400.0
2008-09-19 11:50:00,53.91,54.23,53.72,54.01,117200.0,21.3979,21.5249,21.3225,21.4376,117200.0
2008-09-19 12:00:00,54.0,54.26,53.91,54.24,81000.0,21.4336,21.5368,21.3979,21.5289,81000.0
2008-09-19 12:10:00,54.23,54.27,54.0,54.0,128600.0,21.5249,21.5408,21.4336,21.4336,128600.0
2008-09-19 12:20:00,53.98,54.39,53.9,54.39,120500.0,21.4257,21.5884,21.3939,21.5884,120500.0
2008-09-19 12:30:00,54.4,54.5,54.24,54.39,135000.0,21.5924,21.6321,21.5289,21.5884,135000.0
2008-09-19 12:40:00,54.37,54.44,54.25,54.29,95700.0,21.5805,21.6082,21.5328,21.5487,95700.0
2008-09-19 12:50:00,54.29,54.29,54.08,54.24,78600.0,21.5487,21.5487,21.4654,21.5289,78600.0
2008-09-19 13:00:00,54.23,54.23,54.0,54.07,69300.0,21.5249,21.5249,21.4336,21.4614,69300.0
2008-09-19 13:10:00,54.09,54.39,53.99,54.36,78200.0,21.4693,21.5884,21.4296,21.5765,78200.0
2008-09-19 13:20:00,54.36,54.61,54.24,54.56,156200.0,21.5765,21.6757,21.5289,21.6559,156200.0
2008-09-19 13:30:00,54.53,54.54,54.41,54.47,57900.0,21.644,21.6479,21.5963,21.6201,57900.0
2008-09-19 13:40:00,54.48,54.49,54.17,54.32,78500.0,21.6241,21.6281,21.5011,21.5606,78500.0
2008-09-19 13:50:00,54.35,54.37,54.03,54.09,95100.0,21.5725,21.5805,21.4455,21.4693,95100.0
2008-09-19 14:00:00,54.08,54.19,54.01,54.02,62200.0,21.4654,21.509,21.4376,21.4415,62200.0
2008-09-19 14:10:00,54.01,54.16,53.98,54.04,83300.0,21.4376,21.4971,21.4257,21.4495,83300.0
2008-09-19 14:20:00,54.02,54.37,54.02,54.37,110000.0,21.4415,21.5805,21.4415,21.5805,110000.0
2008-09-19 14:30:00,54.37,54.55,54.13,54.3,151400.0,21.5805,21.6519,21.4852,21.5527,151400.0
2008-09-19 14:40:00,54.31,54.72,54.31,54.71,118300.0,21.5566,21.7194,21.5566,21.7154,118300.0
2008-09-19 14:50:00,54.72,54.72,54.37,54.51,83000.0,21.7194,21.7194,21.5805,21.636,83000.0
2008-09-19 15:00:00,54.52,54.75,54.24,54.35,177800.0,21.64,21.7313,21.5289,21.5725,177800.0
2008-09-19 15:10:00,54.36,54.38,54.1,54.16,159700.0,21.5765,21.5844,21.4733,21.4971,159700.0
2008-09-19 15:20:00,54.16,54.4,53.98,54.24,146300.0,21.4971,21.5924,21.4257,21.5289,146300.0
2008-09-19 15:30:00,54.24,54.45,54.12,54.21,305600.0,21.5289,21.6122,21.4812,21.517,305600.0
2008-09-19 15:40:00,54.2,54.52,54.2,54.35,247500.0,21.513,21.64,21.513,21.5725,247500.0
2008-09-19 15:50:00,54.34,54.75,54.34,54.4,520800.0,21.5686,21.7313,21.5686,21.5924,520800.0
2008-09-22 09:30:00,55.94,56.01,55.59,55.67,392200.0,22.2036,22.2314,22.0647,22.0965,392200.0
2008-09-22 09:40:00,55.67,55.69,55.49,55.65,221600.0,22.0965,22.1044,22.025,22.0885,221600.0
2008-09-22 09:50:00,55.67,55.72,55.4,55.56,261300.0,22.0965,22.1163,21.9893,22.0528,261300.0
2008-09-22 10:00:00,55.56,55.57,55.34,55.52,282200.0,22.0528,22.0568,21.9655,22.0369,282200.0
2008-09-22 10:10:00,55.51,55.61,55.26,55.27,212900.0,22.0329,22.0726,21.9337,21.9377,212900.0
2008-09-22 10:20:00,55.27,55.43,55.2,55.38,210200.0,21.9377,22.0012,21.9099,21.9813,210200.0
2008-09-22 10:30:00,55.37,55.55,55.35,55.36,184800.0,21.9774,22.0488,21.9694,21.9734,184800.0
2008-09-22 10:40:00,55.37,55.59,55.37,55.38,150000.0,21.9774,22.0647,21.9774,21.9813,150000.0
2008-09-22 10:50:00,55.39,55.6,55.35,55.43,148200.0,21.9853,22.0687,21.9694,22.0012,148200.0
2008-09-22 11:00:00,55.43,55.52,55.34,55.39,193200.0,22.0012,22.0369,21.9655,21.9853,193200.0
2008-09-22 11:10:00,55.39,55.49,55.22,55.36,178500.0,21.9853,22.025,21.9178,21.9734,178500.0
2008-09-22 11:20:00,55.37,55.53,55.3,55.5,272100.0,21.9774,22.0409,21.9496,22.029,272100.0
2008-09-22 11:30:00,55.49,55.56,55.25,55.41,114300.0,22.025,22.0528,21.9297,21.9933,114300.0
2008-09-22 11:40:00,55.43,55.43,55.19,55.34,95200.0,22.0012,22.0012,21.9059,21.9655,95200.0
2008-09-22 11:50:00,55.33,55.5,55.28,55.5,85900.0,21.9615,22.029,21.9417,22.029,85900.0
2008-09-22 12:00:00,55.5,55.7,55.41,55.6,131600.0,22.029,22.1084,21.9933,22.0687,131600.0
2008-09-22 12:10:00,55.61,55.67,55.37,55.51,77500.0,22.0726,22.0965,21.9774,22.0329,77500.0
2008-09-22 12:20:00,55.51,55.55,55.35,55.49,70800.0,22.0329,22.0488,21.9694,22.025,70800.0
2008-09-22 12:30:00,55.49,55.76,55.49,55.68,78800.0,22.025,22.1322,22.025,22.1004,78800.0
2008-09-22 12:40:00,55.66,55.79,55.64,55.73,83100.0,22.0925,22.1441,22.0845,22.1203,83100.0
2008-09-22 12:50:00,55.73,56.03,55.71,56.02,185600.0,22.1203,22.2393,22.1123,22.2354,185600.0
2008-09-22 13:00:00,56.02,56.1,55.76,55.95,94500.0,22.2354,22.2671,22.1322,22.2076,94500.0
2008-09-22 13:10:00,55.95,56.0,55.74,55.89,80800.0,22.2076,22.2274,22.1242,22.1838,80800.0
2008-09-22 13:20:00,55.89,56.06,55.76,55.93,130400.0,22.1838,22.2512,22.1322,22.1997,130400.0
2008-09-22 13:30:00,55.92,56.08,55.8,55.99,155100.0,22.1957,22.2592,22.1481,22.2235,155100.0
2008-09-22 13:40:00,55.99,56.15,55.95,56.09,148300.0,22.2235,22.287,22.2076,22.2632,148300.0
2008-09-22 13:50:00,56.09,56.3,56.09,56.27,160000.0,22.2632,22.3465,22.2632,22.3346,160000.0
2008-09-22 14:00:00,56.27,56.56,56.21,56.56,209900.0,22.3346,22.4497,22.3108,22.4497,209900.0
2008-09-22 14:10:00,56.57,56.69,56.48,56.69,166400.0,22.4537,22.5013,22.418,22.5013,166400.0
2008-09-22 14:20:00,56.68,56.69,56.32,56.34,115400.0,22.4973,22.5013,22.3544,22.3624,115400.0
2008-09-22 14:30:00,56.33,56.54,56.26,56.39,103100.0,22.3584,22.4418,22.3306,22.3822,103100.0
2008-09-22 14:40:00,56.41,56.42,56.05,56.2,222600.0,22.3902,22.3941,22.2473,22.3068,222600.0
2008-09-22 14:50:00,56.18,56.2,55.88,55.94,115000.0,22.2989,22.3068,22.1798,22.2036,115000.0
2008-09-22 15:00:00,55.95,56.16,55.75,55.75,167400.0,22.2076,22.2909,22.1282,22.1282,167400.0
2008-09-22 15:10:00,55.75,55.97,55.64,55.75,209700.0,22.1282,22.2155,22.0845,22.1282,209700.0
2008-09-22 15:20:00,55.7,55.74,55.45,55.53,276900.0,22.1084,22.1242,22.0091,22.0409,276900.0
2008-09-22 15:30:00,55.53,55.57,55.39,55.41,276300.0,22.0409,22.0568,21.9853,21.9933,276300.0
2008-09-22 15:40:00,55.4,55.4,55.1,55.21,295700.0,21.9893,21.9893,21.8702,21.9139,295700.0
2008-09-22 15:50:00,55.2,55.26,54.98,55.2,378900.0,21.9099,21.9337,21.8226,21.9099,378900.0
2008-09-23 09:30:00,55.04,55.09,54.68,54.75,283300.0,21.8464,21.8662,21.7035,21.7313,283300.0
2008-09-23 09:40:00,54.75,55.46,54.73,55.43,192500.0,21.7313,22.0131,21.7233,22.0012,192500.0
2008-09-23 09:50:00,55.45,55.6,55.11,55.12,231400.0,22.0091,22.0687,21.8742,21.8781,231400.0
2008-09-23 10:00:00,55.11,55.55,55.11,55.32,174700.0,21.8742,22.0488,21.8742,21.9575,174700.0
2008-09-23 10:10:00,55.31,55.42,55.12,55.35,224500.0,21.9536,21.9972,21.8781,21.9694,224500.0
2008-09-23 10:20:00,55.35,55.49,55.23,55.26,179600.0,21.9694,22.025,21.9218,21.9337,179600.0
2008-09-23 10:30:00,55.24,55.43,55.17,55.2,107000.0,21.9258,22.0012,21.898,21.9099,107000.0
2008-09-23 10:40:00,55.2,55.22,54.75,54.76,172800.0,21.9099,21.9178,21.7313,21.7353,172800.0
2008-09-23 10:50:00,54.78,54.81,54.51,54.71,235900.0,21.7432,21.7551,21.636,21.7154,235900.0
2008-09-23 11:00:00,54.72,54.8,54.47,54.78,169300.0,21.7194,21.7511,21.6201,21.7432,169300.0
2008-09-23 11:10:00,54.78,54.99,54.53,54.9,167900.0,21.7432,21.8265,21.644,21.7908,167900.0
2008-09-23 11:20:00,54.93,55.05,54.66,54.77,203900.0,21.8027,21.8504,21.6956,21.7392,203900.0
2008-09-23 11:30:00,54.78,54.81,54.31,54.38,123900.0,21.7432,21.7551,21.5566,21.5844,123900.0
2008-09-23 11:40:00,54.42,54.43,54.25,54.38,66300.0,21.6003,21.6043,21.5328,21.5844,66300.0
2008-09-23 11:50:00,54.34,54.43,54.21,54.28,75000.0,21.5686,21.6043,21.517,21.5447,75000.0
2008-09-23 12:00:00,54.3,54.42,54.17,54.33,58200.0,21.5527,21.6003,21.5011,21.5646,58200.0
2008-09-23 12:10:00,54.34,54.53,54.27,54.45,56700.0,21.5686,21.644,21.5408,21.6122,56700.0
2008-09-23 12:20:00,54.45,54.46,54.27,54.32,60700.0,21.6122,21.6162,21.5408,21.5606,60700.0
2008-09-23 12:30:00,54.3,54.36,54.21,54.27,82900.0,21.5527,21.5765,21.517,21.5408,82900.0
2008-09-23 12:40:00,54.23,54.26,54.0,54.09,177400.0,21.5249,21.5368,21.4336,21.4693,177400.0
2008-09-23 12:50:00,54.09,54.15,53.87,53.88,101900.0,21.4693,21.4931,21.382,21.386,101900.0
2008-09-23 13:00:00,53.88,54.4,53.47,53.6,199600.0,21.386,21.5924,21.2232,21.2748,199600.0
2008-09-23 13:10:00,53.6,53.78,53.49,53.66,143200.0,21.2748,21.3463,21.2312,21.2986,143200.0
2008-09-23 13:20:00,53.67,53.84,53.63,53.69,114600.0,21.3026,21.3701,21.2867,21.3106,114600.0
2008-09-23 13:30:00,53.66,53.96,53.53,53.82,147900.0,21.2986,21.4177,21.247,21.3622,147900.0
2008-09-23 13:40:00,53.85,53.95,53.67,53.68,104800.0,21.3741,21.4138,21.3026,21.3066,104800.0
2008-09-23 13:50:00,53.68,53.93,53.57,53.9,210200.0,21.3066,21.4058,21.2629,21.3939,210200.0
2008-09-23 14:00:00,53.94,54.25,53.79,54.25,125800.0,21.4098,21.5328,21.3502,21.5328,125800.0
2008-09-23 14:10:00,54.26,54.34,54.04,54.2,107900.0,21.5368,21.5686,21.4495,21.513,107900.0
2008-09-23 14:20:00,54.28,54.55,54.11,54.55,163100.0,21.5447,21.6519,21.4773,21.6519,163100.0
2008-09-23 14:30:00,54.57,54.6,54.27,54.36,117500.0,21.6598,21.6717,21.5408,21.5765,117500.0
2008-09-23 14:40:00,54.37,54.76,54.2,54.66,126100.0,21.5805,21.7353,21.513,21.6956,126100.0
2008-09-23 14:50:00,54.67,54.81,54.52,54.53,143100.0,21.6995,21.7551,21.64,21.644,143100.0
2008-09-23 15:00:00,54.52,54.73,54.42,54.69,114000.0,21.64,21.7233,21.6003,21.7075,114000.0
2008-09-23 15:10:00,54.69,54.82,54.44,54.67,96300.0,21.7075,21.7591,21.6082,21.6995,96300.0
2008-09-23 15:20:00,54.69,54.72,54.38,54.38,110400.0,21.7075,21.7194,21.5844,21.5844,110400.0
2008-09-23 15:30:00,54.42,54.55,54.0,54.31,198300.0,21.6003,21.6519,21.4336,21.5566,198300.0
2008-09-23 15:40:00,54.28,54.46,53.81,54.09,237800.0,21.5447,21.6162,21.3582,21.4693,237800.0
2008-09-23 15:50:00,54.07,54.15,53.69,54.1,582500.0,21.4614,21.4931,21.3106,21.4733,582500.0
2008-09-24 09:30:00,54.35,54.35,54.35,54.35,800.0,21.5725,21.5725,21.5725,21.5725,800.0
2008-09-24 09:40:00,54.33,54.38,53.63,53.94,281300.0,21.5646,21.5844,21.2867,21.4098,281300.0
2008-09-24 09:50:00,53.92,54.04,53.79,53.91,183300.0,21.4018,21.4495,21.3502,21.3979,183300.0
2008-09-24 10:00:00,53.91,54.07,53.82,53.9,212700.0,21.3979,21.4614,21.3622,21.3939,212700.0
2008-09-24 10:10:00,53.91,53.91,53.59,53.81,122900.0,21.3979,21.3979,21.2709,21.3582,122900.0
2008-09-24 10:20:00,53.8,54.04,53.77,54.03,86900.0,21.3542,21.4495,21.3423,21.4455,86900.0
2008-09-24 10:30:00,54.03,54.2,53.9,53.96,220800.0,21.4455,21.513,21.3939,21.4177,220800.0
2008-09-24 10:40:00,53.97,54.2,53.95,54.08,115400.0,21.4217,21.513,21.4138,21.4654,115400.0
2008-09-24 10:50:00,54.11,54.25,54.07,54.22,112300.0,21.4773,21.5328,21.4614,21.5209,112300.0
2008-09-24 11:00:00,54.23,54.23,53.86,53.86,72200.0,21.5249,21.5249,21.378,21.378,72200.0
2008-09-24 11:10:00,53.87,54.15,53.82,53.96,140800.0,21.382,21.4931,21.3622,21.4177,140800.0
2008-09-24 11:20:00,54.04,54.22,53.96,54.14,209500.0,21.4495,21.5209,21.4177,21.4892,209500.0
2008-09-24 11:30:00,54.14,54.29,53.96,54.04,110300.0,21.4892,21.5487,21.4177,21.4495,110300.0
2008-09-24 11:40:00,54.03,54.07,53.77,53.82,79300.0,21.4455,21.4614,21.3423,21.3622,79300.0
2008-09-24 11:50:00,53.91,54.11,53.76,54.07,65000.0,21.3979,21.4773,21.3383,21.4614,65000.0
2008-09-24 12:00:00,54.07,54.07,53.75,53.75,70200.0,21.4614,21.4614,21.3344,21.3344,70200.0
2008-09-24 12:10:00,53.75,53.94,53.72,53.9,50600.0,21.3344,21.4098,21.3225,21.3939,50600.0
2008-09-24 12:20:00,53.92,53.97,53.7,53.79,54900.0,21.4018,21.4217,21.3145,21.3502,54900.0
2008-09-24 12:30:00,53.79,54.03,53.78,53.8,65500.0,21.3502,21.4455,21.3463,21.3542,65500.0
2008-09-24 12:40:00,53.8,53.98,53.79,53.86,27600.0,21.3542,21.4257,21.3502,21.378,27600.0
2008-09-24 12:50:00,53.87,53.93,53.81,53.88,23900.0,21.382,21.4058,21.3582,21.386,23900.0
2008-09-24 13:00:00,53.88,54.07,53.86,54.07,93600.0,21.386,21.4614,21.378,21.4614,93600.0
2008-09-24 13:10:00,54.04,54.15,53.92,53.99,119000.0,21.4495,21.4931,21.4018,21.4296,119000.0
2008-09-24 13:20:00,54.01,54.24,53.89,54.05,92700.0,21.4376,21.5289,21.3899,21.4534,92700.0
2008-09-24 13:30:00,54.06,54.18,53.97,54.04,68200.0,21.4574,21.505,21.4217,21.4495,68200.0
2008-09-24 13:40:00,54.01,54.22,53.93,54.07,38300.0,21.4376,21.5209,21.4058,21.4614,38300.0
2008-09-24 13:50:00,54.14,54.14,53.86,53.9,46300.0,21.4892,21.4892,21.378,21.3939,46300.0
2008-09-24 14:00:00,53.89,53.9,53.77,53.83,92800.0,21.3899,21.3939,21.3423,21.3661,92800.0
2008-09-24 14:10:00,53.84,53.84,53.64,53.74,195400.0,21.3701,21.3701,21.2907,21.3304,195400.0
2008-09-24 14:20:00,53.76,53.87,53.7,53.82,159900.0,21.3383,21.382,21.3145,21.3622,159900.0
2008-09-24 14:30:00,53.82,54.02,53.82,53.97,56000.0,21.3622,21.4415,21.3622,21.4217,56000.0
2008-09-24 14:40:00,53.98,54.05,53.93,53.97,53400.0,21.4257,21.4534,21.4058,21.4217,53400.0
2008-09-24 14:50:00,53.97,53.99,53.73,53.76,56600.0,21.4217,21.4296,21.3264,21.3383,56600.0
2008-09-24 15:00:00,53.78,53.98,53.74,53.98,79500.0,21.3463,21.4257,21.3304,21.4257,79500.0
2008-09-24 15:10:00,53.97,53.99,53.57,53.63,119200.0,21.4217,21.4296,21.2629,21.2867,119200.0
2008-09-24 15:20:00,53.66,53.84,53.46,53.8,112500.0,21.2986,21.3701,21.2193,21.3542,112500.0
2008-09-24 15:30:00,53.81,53.91,53.63,53.65,110000.0,21.3582,21.3979,21.2867,21.2947,110000.0
2008-09-24 15:40:00,53.62,53.68,53.49,53.61,203600.0,21.2828,21.3066,21.2312,21.2788,203600.0
2008-09-24 15:50:00,53.61,53.72,53.47,53.57,293800.0,21.2788,21.3225,21.2232,21.2629,293800.0
2008-09-25 09:30:00,54.38,54.49,54.22,54.28,277900.0,21.5844,21.6281,21.5209,21.5447,277900.0
2008-09-25 09:40:00,54.29,54.7,54.29,54.7,182100.0,21.5487,21.7114,21.5487,21.7114,182100.0
2008-09-25 09:50:00,54.69,55.13,54.69,55.12,315300.0,21.7075,21.8821,21.7075,21.8781,315300.0
2008-09-25 10:00:00,55.13,55.27,54.78,55.21,268200.0,21.8821,21.9377,21.7432,21.9139,268200.0
2008-09-25 10:10:00,55.21,55.38,55.06,55.12,193800.0,21.9139,21.9813,21.8543,21.8781,193800.0
2008-09-25 10:20:00,55.13,55.16,54.65,54.74,180600.0,21.8821,21.894,21.6916,21.7273,180600.0
2008-09-25 10:30:00,54.75,54.85,54.7,54.77,112700.0,21.7313,21.771,21.7114,21.7392,112700.0
2008-09-25 10:40:00,54.79,54.92,54.48,54.55,145000.0,21.7472,21.7988,21.6241,21.6519,145000.0
2008-09-25 10:50:00,54.55,54.79,54.53,54.69,182200.0,21.6519,21.7472,21.644,21.7075,182200.0
2008-09-25 11:00:00,54.7,54.86,54.69,54.81,112100.0,21.7114,21.7749,21.7075,21.7551,112100.0
2008-09-25 11:10:00,54.82,55.01,54.72,54.97,153000.0,21.7591,21.8345,21.7194,21.8186,153000.0
2008-09-25 11:20:00,54.98,55.17,54.93,55.05,166200.0,21.8226,21.898,21.8027,21.8504,166200.0
2008-09-25 11:30:00,55.04,55.18,54.9,54.9,103700.0,21.8464,21.902,21.7908,21.7908,103700.0
2008-09-25 11:40:00,54.9,55.01,54.86,54.93,50800.0,21.7908,21.8345,21.7749,21.8027,50800.0
2008-09-25 11:50:00,54.93,54.95,54.75,54.75,78500.0,21.8027,21.8107,21.7313,21.7313,78500.0
2008-09-25 12:00:00,54.77,54.91,54.77,54.89,61900.0,21.7392,21.7948,21.7392,21.7869,61900.0
2008-09-25 12:10:00,54.9,55.08,54.9,54.98,58200.0,21.7908,21.8623,21.7908,21.8226,58200.0
2008-09-25 12:20:00,54.99,55.15,54.97,55.06,122200.0,21.8265,21.8901,21.8186,21.8543,122200.0
2008-09-25 12:30:00,55.08,55.27,55.07,55.12,97700.0,21.8623,21.9377,21.8583,21.8781,97700.0
2008-09-25 12:40:00,55.14,55.19,55.0,55.14,205700.0,21.8861,21.9059,21.8305,21.8861,205700.0
2008-09-25 12:50:00,55.16,55.33,55.05,55.1,83600.0,21.894,21.9615,21.8504,21.8702,83600.0
2008-09-25 13:00:00,55.09,55.38,55.06,55.25,133800.0,21.8662,21.9813,21.8543,21.9297,133800.0
2008-09-25 13:10:00,55.25,55.27,55.06,55.13,119400.0,21.9297,21.9377,21.8543,21.8821,119400.0
2008-09-25 13:20:00,55.17,55.29,55.17,55.23,106600.0,21.898,21.9456,21.898,21.9218,106600.0
2008-09-25 13:30:00,55.25,55.48,55.25,55.37,118700.0,21.9297,22.021,21.9297,21.9774,118700.0
2008-09-25 13:40:00,55.36,55.63,55.24,55.46,171700.0,21.9734,22.0806,21.9258,22.0131,171700.0
2008-09-25 13:50:00,55.46,55.46,55.22,55.42,114300.0,22.0131,22.0131,21.9178,21.9972,114300.0
2008-09-25 14:00:00,55.44,55.55,55.31,55.35,80600.0,22.0052,22.0488,21.9536,21.9694,80600.0
2008-09-25 14:10:00,55.33,55.38,54.91,55.07,124100.0,21.9615,21.9813,21.7948,21.8583,124100.0
2008-09-25 14:20:00,55.06,55.23,54.89,55.15,67300.0,21.8543,21.9218,21.7869,21.8901,67300.0
2008-09-25 14:30:00,55.16,55.34,55.1,55.26,65700.0,21.894,21.9655,21.8702,21.9337,65700.0
2008-09-25 14:40:00,55.23,55.27,55.07,55.15,41400.0,21.9218,21.9377,21.8583,21.8901,41400.0
2008-09-25 14:50:00,55.11,55.39,55.01,55.37,82100.0,21.8742,21.9853,21.8345,21.9774,82100.0
2008-09-25 15:00:00,55.35,55.47,55.3,55.43,76800.0,21.9694,22.0171,21.9496,22.0012,76800.0
2008-09-25 15:10:00,55.45,55.61,55.37,55.61,81800.0,22.0091,22.0726,21.9774,22.0726,81800.0
2008-09-25 15:20:00,55.62,55.7,55.45,55.58,159600.0,22.0766,22.1084,22.0091,22.0607,159600.0
2008-09-25 15:30:00,55.58,55.69,55.46,55.63,134200.0,22.0607,22.1044,22.0131,22.0806,134200.0
2008-09-25 15:40:00,55.61,55.62,55.15,55.22,197500.0,22.0726,22.0766,21.8901,21.9178,197500.0
2008-09-25 15:50:00,55.21,55.3,55.12,55.26,223200.0,21.9139,21.9496,21.8781,21.9337,223200.0
2008-09-26 09:30:00,54.26,54.26,54.0,54.1,406800.0,21.5368,21.5368,21.4336,21.4733,406800.0
2008-09-26 09:40:00,54.08,54.26,53.9,54.22,465900.0,21.4654,21.5368,21.3939,21.5209,465900.0
2008-09-26 09:50:00,54.21,54.25,53.91,53.92,406000.0,21.517,21.5328,21.3979,21.4018,406000.0
2008-09-26 10:00:00,53.91,54.2,53.91,54.1,249600.0,21.3979,21.513,21.3979,21.4733,249600.0
2008-09-26 10:10:00,54.1,54.38,54.09,54.31,221700.0,21.4733,21.5844,21.4693,21.5566,221700.0
2008-09-26 10:20:00,54.31,54.39,54.13,54.18,235600.0,21.5566,21.5884,21.4852,21.505,235600.0
2008-09-26 10:30:00,54.17,54.19,53.94,54.12,354400.0,21.5011,21.509,21.4098,21.4812,354400.0
2008-09-26 10:40:00,54.12,54.31,54.11,54.16,252700.0,21.4812,21.5566,21.4773,21.4971,252700.0
2008-09-26 10:50:00,54.15,54.46,54.1,54.38,180700.0,21.4931,21.6162,21.4733,21.5844,180700.0
2008-09-26 11:00:00,54.39,54.44,54.19,54.21,112700.0,21.5884,21.6082,21.509,21.517,112700.0
2008-09-26 11:10:00,54.22,54.25,53.81,53.98,204500.0,21.5209,21.5328,21.3582,21.4257,204500.0
2008-09-26 11:20:00,53.98,54.06,53.89,54.02,152700.0,21.4257,21.4574,21.3899,21.4415,152700.0
2008-09-26 11:30:00,54.01,54.14,53.82,53.82,138000.0,21.4376,21.4892,21.3622,21.3622,138000.0
2008-09-26 11:40:00,53.84,53.92,53.6,53.62,96300.0,21.3701,21.4018,21.2748,21.2828,96300.0
2008-09-26 11:50:00,53.63,53.66,53.42,53.5,111800.0,21.2867,21.2986,21.2034,21.2351,111800.0
2008-09-26 12:00:00,53.5,53.56,53.41,53.47,100100.0,21.2351,21.259,21.1994,21.2232,100100.0
2008-09-26 12:10:00,53.46,53.76,53.46,53.63,66900.0,21.2193,21.3383,21.2193,21.2867,66900.0
2008-09-26 12:20:00,53.63,53.72,53.6,53.7,32200.0,21.2867,21.3225,21.2748,21.3145,32200.0
2008-09-26 12:30:00,53.69,53.87,53.62,53.64,58500.0,21.3106,21.382,21.2828,21.2907,58500.0
2008-09-26 12:40:00,53.66,53.85,53.53,53.75,64000.0,21.2986,21.3741,21.247,21.3344,64000.0
2008-09-26 12:50:00,53.73,53.91,53.73,53.87,36200.0,21.3264,21.3979,21.3264,21.382,36200.0
2008-09-26 13:00:00,53.88,53.99,53.82,53.92,63500.0,21.386,21.4296,21.3622,21.4018,63500.0
2008-09-26 13:10:00,53.96,54.25,53.96,54.12,73400.0,21.4177,21.5328,21.4177,21.4812,73400.0
2008-09-26 13:20:00,54.11,54.29,54.09,54.19,57100.0,21.4773,21.5487,21.4693,21.509,57100.0
2008-09-26 13:30:00,54.19,54.22,54.03,54.22,38100.0,21.509,21.5209,21.4455,21.5209,38100.0
2008-09-26 13:40:00,54.23,54.48,54.19,54.3,58700.0,21.5249,21.6241,21.509,21.5527,58700.0
2008-09-26 13:50:00,54.31,54.5,54.13,54.21,65700.0,21.5566,21.6321,21.4852,21.517,65700.0
2008-09-26 14:00:00,54.21,54.23,54.05,54.05,50300.0,21.517,21.5249,21.4534,21.4534,50300.0
2008-09-26 14:10:00,54.06,54.2,54.02,54.2,57000.0,21.4574,21.513,21.4415,21.513,57000.0
2008-09-26 14:20:00,54.2,54.35,54.15,54.16,54800.0,21.513,21.5725,21.4931,21.4971,54800.0
2008-09-26 14:30:00,54.13,54.17,53.96,54.15,58900.0,21.4852,21.5011,21.4177,21.4931,58900.0
2008-09-26 14:40:00,54.15,54.17,54.0,54.12,81300.0,21.4931,21.5011,21.4336,21.4812,81300.0
2008-09-26 14:50:00,54.13,54.19,53.95,53.97,51400.0,21.4852,21.509,21.4138,21.4217,51400.0
2008-09-26 15:00:00,53.96,54.1,53.91,54.03,211400.0,21.4177,21.4733,21.3979,21.4455,211400.0
2008-09-26 15:10:00,54.01,54.16,54.0,54.08,183000.0,21.4376,21.4971,21.4336,21.4654,183000.0
2008-09-26 15:20:00,54.08,54.55,54.07,54.4,337500.0,21.4654,21.6519,21.4614,21.5924,337500.0
2008-09-26 15:30:00,54.41,54.45,54.2,54.41,158800.0,21.5963,21.6122,21.513,21.5963,158800.0
2008-09-26 15:40:00,54.4,54.53,54.33,54.39,132600.0,21.5924,21.644,21.5646,21.5884,132600.0
2008-09-26 15:50:00,54.4,54.6,54.36,54.6,238000.0,21.5924,21.6717,21.5765,21.6717,238000.0
2008-09-29 09:30:00,52.04,52.1,51.7,51.74,283800.0,20.6556,20.6795,20.5207,20.5366,283800.0
2008-09-29 09:40:00,51.73,51.82,51.52,51.55,280700.0,20.5326,20.5683,20.4492,20.4611,280700.0
2008-09-29 09:50:00,51.55,51.57,51.22,51.48,412800.0,20.4611,20.4691,20.3302,20.4334,412800.0
2008-09-29 10:00:00,51.47,51.71,51.25,51.3,359700.0,20.4294,20.5247,20.3421,20.3619,359700.0
2008-09-29 10:10:00,51.31,51.36,50.84,51.16,301700.0,20.3659,20.3857,20.1793,20.3063,301700.0
2008-09-29 10:20:00,51.15,51.4,51.06,51.31,281800.0,20.3024,20.4016,20.2667,20.3659,281800.0
2008-09-29 10:30:00,51.32,51.38,51.16,51.24,109600.0,20.3699,20.3937,20.3063,20.3381,109600.0
2008-09-29 10:40:00,51.23,51.39,51.06,51.39,170800.0,20.3341,20.3976,20.2667,20.3976,170800.0
2008-09-29 10:50:00,51.39,51.4,51.0,51.28,199200.0,20.3976,20.4016,20.2428,20.354,199200.0
2008-09-29 11:00:00,51.29,51.31,50.93,51.07,222400.0,20.3579,20.3659,20.2151,20.2706,222400.0
2008-09-29 11:10:00,51.09,51.09,50.69,50.75,249600.0,20.2786,20.2786,20.1198,20.1436,249600.0
2008-09-29 11:20:00,50.76,50.85,50.63,50.84,207900.0,20.1476,20.1833,20.096,20.1793,207900.0
2008-09-29 11:30:00,50.84,51.0,50.65,50.68,141100.0,20.1793,20.2428,20.1039,20.1158,141100.0
2008-09-29 11:40:00,50.67,50.71,50.55,50.59,99000.0,20.1119,20.1277,20.0642,20.0801,99000.0
2008-09-29 11:50:00,50.59,50.79,50.53,50.73,93200.0,20.0801,20.1595,20.0563,20.1357,93200.0
2008-09-29 12:00:00,50.72,50.74,50.5,50.51,87700.0,20.1317,20.1396,20.0444,20.0484,87700.0
2008-09-29 12:10:00,50.5,50.67,50.34,50.37,107100.0,20.0444,20.1119,19.9809,19.9928,107100.0
2008-09-29 12:20:00,50.35,50.42,50.18,50.39,72700.0,19.9848,20.0126,19.9174,20.0007,72700.0
2008-09-29 12:30:00,50.38,50.56,50.15,50.49,108900.0,19.9968,20.0682,19.9055,20.0404,108900.0
2008-09-29 12:40:00,50.51,50.93,50.51,50.74,75000.0,20.0484,20.2151,20.0484,20.1396,75000.0
2008-09-29 12:50:00,50.69,50.82,50.61,50.63,52300.0,20.1198,20.1714,20.088,20.096,52300.0
2008-09-29 13:00:00,50.61,50.72,50.41,50.56,70000.0,20.088,20.1317,20.0087,20.0682,70000.0
2008-09-29 13:10:00,50.57,50.69,50.38,50.57,54400.0,20.0722,20.1198,19.9968,20.0722,54400.0
2008-09-29 13:20:00,50.58,51.11,50.52,50.9,121300.0,20.0761,20.2865,20.0523,20.2032,121300.0
2008-09-29 13:30:00,50.89,50.95,50.51,50.71,137400.0,20.1992,20.223,20.0484,20.1277,137400.0
2008-09-29 13:40:00,50.64,50.78,49.39,49.68,353600.0,20.1,20.1555,19.6038,19.7189,353600.0
2008-09-29 13:50:00,49.73,50.16,49.64,49.84,324500.0,19.7388,19.9094,19.703,19.7824,324500.0
2008-09-29 14:00:00,49.83,50.0,49.09,49.28,407600.0,19.7784,19.8459,19.4847,19.5601,407600.0
2008-09-29 14:10:00,49.38,49.8,49.15,49.8,262200.0,19.5998,19.7665,19.5085,19.7665,262200.0
2008-09-29 14:20:00,49.8,49.87,49.24,49.45,180500.0,19.7665,19.7943,19.5443,19.6276,180500.0
2008-09-29 14:30:00,49.45,49.47,49.11,49.21,109800.0,19.6276,19.6356,19.4927,19.5324,109800.0
2008-09-29 14:40:00,49.21,49.59,49.15,49.15,165500.0,19.5324,19.6832,19.5085,19.5085,165500.0
2008-09-29 14:50:00,49.19,49.26,48.98,49.12,178800.0,19.5244,19.5522,19.4411,19.4966,178800.0
2008-09-29 15:00:00,49.12,49.37,49.04,49.04,157600.0,19.4966,19.5959,19.4649,19.4649,157600.0
2008-09-29 15:10:00,49.04,49.09,48.77,48.8,157100.0,19.4649,19.4847,19.3577,19.3696,157100.0
2008-09-29 15:20:00,48.77,48.92,48.35,48.5,296500.0,19.3577,19.4173,19.191,19.2505,296500.0
2008-09-29 15:30:00,48.5,48.88,48.44,48.88,194600.0,19.2505,19.4014,19.2267,19.4014,194600.0
2008-09-29 15:40:00,48.88,49.34,48.75,49.23,347500.0,19.4014,19.584,19.3498,19.5403,347500.0
2008-09-29 15:50:00,49.23,49.62,49.1,49.4,354800.0,19.5403,19.6951,19.4887,19.6078,354800.0
2008-09-30 09:30:00,49.59,49.71,49.45,49.59,372900.0,19.6832,19.7308,19.6276,19.6832,372900.0
2008-09-30 09:40:00,49.58,49.82,49.55,49.68,387700.0,19.6792,19.7745,19.6673,19.7189,387700.0
2008-09-30 09:50:00,49.68,50.0,49.63,50.0,415800.0,19.7189,19.8459,19.6991,19.8459,415800.0
2008-09-30 10:00:00,50.0,50.25,49.93,50.04,371700.0,19.8459,19.9452,19.8181,19.8618,371700.0
2008-09-30 10:10:00,50.05,50.68,50.05,50.55,288300.0,19.8658,20.1158,19.8658,20.0642,288300.0
2008-09-30 10:20:00,50.58,50.66,50.36,50.44,274000.0,20.0761,20.1079,19.9888,20.0206,274000.0
2008-09-30 10:30:00,50.44,50.57,50.35,50.53,216100.0,20.0206,20.0722,19.9848,20.0563,216100.0
2008-09-30 10:40:00,50.53,50.61,50.4,50.4,179000.0,20.0563,20.088,20.0047,20.0047,179000.0
2008-09-30 10:50:00,50.41,50.41,49.95,50.01,228600.0,20.0087,20.0087,19.8261,19.8499,228600.0
2008-09-30 11:00:00,50.0,50.08,49.67,49.83,224400.0,19.8459,19.8777,19.7149,19.7784,224400.0
2008-09-30 11:10:00,49.83,49.9,49.56,49.7,270300.0,19.7784,19.8062,19.6713,19.7268,270300.0
2008-09-30 11:20:00,49.71,50.17,49.69,50.04,240500.0,19.7308,19.9134,19.7229,19.8618,240500.0
2008-09-30 11:30:00,50.04,50.11,49.59,49.83,329200.0,19.8618,19.8896,19.6832,19.7784,329200.0
2008-09-30 11:40:00,49.83,50.14,49.7,50.12,167900.0,19.7784,19.9015,19.7268,19.8936,167900.0
2008-09-30 11:50:00,50.14,50.17,49.89,49.95,108800.0,19.9015,19.9134,19.8023,19.8261,108800.0
2008-09-30 12:00:00,49.96,49.99,49.74,49.78,57100.0,19.83,19.842,19.7427,19.7586,57100.0
2008-09-30 12:10:00,49.79,49.82,49.7,49.7,64100.0,19.7626,19.7745,19.7268,19.7268,64100.0
2008-09-30 12:20:00,49.7,49.76,49.52,49.57,58300.0,19.7268,19.7507,19.6554,19.6752,58300.0
2008-09-30 12:30:00,49.58,49.67,49.5,49.62,50100.0,19.6792,19.7149,19.6475,19.6951,50100.0
2008-09-30 12:40:00,49.63,49.81,49.63,49.73,34200.0,19.6991,19.7705,19.6991,19.7388,34200.0
2008-09-30 12:50:00,49.73,49.81,49.67,49.73,33800.0,19.7388,19.7705,19.7149,19.7388,33800.0
2008-09-30 13:00:00,49.73,49.73,49.54,49.66,89300.0,19.7388,19.7388,19.6633,19.711,89300.0
2008-09-30 13:10:00,49.66,49.92,49.6,49.86,84800.0,19.711,19.8142,19.6872,19.7904,84800.0
2008-09-30 13:20:00,49.86,50.03,49.8,50.02,80400.0,19.7904,19.8578,19.7665,19.8539,80400.0
2008-09-30 13:30:00,50.02,50.2,49.99,50.09,133000.0,19.8539,19.9253,19.842,19.8816,133000.0
2008-09-30 13:40:00,50.11,50.14,49.93,50.1,81100.0,19.8896,19.9015,19.8181,19.8856,81100.0
2008-09-30 13:50:00,50.1,50.19,50.02,50.09,71400.0,19.8856,19.9213,19.8539,19.8816,71400.0
2008-09-30 14:00:00,50.11,50.14,49.96,49.97,71000.0,19.8896,19.9015,19.83,19.834,71000.0
2008-09-30 14:10:00,49.96,50.2,49.96,50.03,110500.0,19.83,19.9253,19.83,19.8578,110500.0
2008-09-30 14:20:00,50.02,50.25,50.02,50.14,161300.0,19.8539,19.9452,19.8539,19.9015,161300.0
2008-09-30 14:30:00,50.13,50.19,50.04,50.1,101000.0,19.8975,19.9213,19.8618,19.8856,101000.0
2008-09-30 14:40:00,50.12,50.18,50.02,50.03,76300.0,19.8936,19.9174,19.8539,19.8578,76300.0
2008-09-30 14:50:00,50.03,50.2,50.0,50.05,82400.0,19.8578,19.9253,19.8459,19.8658,82400.0
2008-09-30 15:00:00,50.04,50.28,50.01,50.09,118500.0,19.8618,19.9571,19.8499,19.8816,118500.0
2008-09-30 15:10:00,50.1,50.13,49.9,49.98,119300.0,19.8856,19.8975,19.8062,19.838,119300.0
2008-09-30 15:20:00,49.99,50.32,49.99,50.27,211800.0,19.842,19.9729,19.842,19.9531,211800.0
2008-09-30 15:30:00,50.26,50.28,49.99,50.04,154400.0,19.9491,19.9571,19.842,19.8618,154400.0
2008-09-30 15:40:00,50.04,50.41,50.02,50.37,253800.0,19.8618,20.0087,19.8539,19.9928,253800.0
2008-09-30 15:50:00,50.37,50.42,50.11,50.18,329000.0,19.9928,20.0126,19.8896,19.9174,329000.0
2008-10-01 09:30:00,49.9,50.01,49.44,49.63,354300.0,19.8062,19.8499,19.6236,19.6991,354300.0
2008-10-01 09:40:00,49.63,49.71,49.55,49.58,214300.0,19.6991,19.7308,19.6673,19.6792,214300.0
2008-10-01 09:50:00,49.58,49.85,49.52,49.78,246900.0,19.6792,19.7864,19.6554,19.7586,246900.0
2008-10-01 10:00:00,49.77,49.77,49.09,49.18,491500.0,19.7546,19.7546,19.4847,19.5205,491500.0
2008-10-01 10:10:00,49.17,49.45,49.08,49.43,214000.0,19.5165,19.6276,19.4808,19.6197,214000.0
2008-10-01 10:20:00,49.44,49.49,49.24,49.33,160700.0,19.6236,19.6435,19.5443,19.58,160700.0
2008-10-01 10:30:00,49.32,49.34,48.82,48.83,233700.0,19.576,19.584,19.3776,19.3815,233700.0
2008-10-01 10:40:00,48.82,48.95,48.57,48.68,241600.0,19.3776,19.4292,19.2783,19.322,241600.0
2008-10-01 10:50:00,48.67,48.78,48.54,48.63,156600.0,19.318,19.3617,19.2664,19.3021,156600.0
2008-10-01 11:00:00,48.62,48.89,48.61,48.74,142300.0,19.2982,19.4053,19.2942,19.3458,142300.0
2008-10-01 11:10:00,48.73,49.29,48.7,49.28,158000.0,19.3418,19.5641,19.3299,19.5601,158000.0
2008-10-01 11:20:00,49.28,49.34,49.09,49.25,182900.0,19.5601,19.584,19.4847,19.5482,182900.0
2008-10-01 11:30:00,49.23,49.61,49.19,49.61,92700.0,19.5403,19.6911,19.5244,19.6911,92700.0
2008-10-01 11:40:00,49.6,49.72,49.53,49.64,100000.0,19.6872,19.7348,19.6594,19.703,100000.0
2008-10-01 11:50:00,49.6,49.87,49.59,49.81,72400.0,19.6872,19.7943,19.6832,19.7705,72400.0
2008-10-01 12:00:00,49.82,49.87,49.54,49.73,43400.0,19.7745,19.7943,19.6633,19.7388,43400.0
2008-10-01 12:10:00,49.74,50.17,49.69,50.01,108300.0,19.7427,19.9134,19.7229,19.8499,108300.0
2008-10-01 12:20:00,50.01,50.07,49.92,50.07,36000.0,19.8499,19.8737,19.8142,19.8737,36000.0
2008-10-01 12:30:00,50.09,50.57,50.04,50.51,148600.0,19.8816,20.0722,19.8618,20.0484,148600.0
2008-10-01 12:40:00,50.5,50.68,50.46,50.63,77100.0,20.0444,20.1158,20.0285,20.096,77100.0
2008-10-01 12:50:00,50.63,50.85,50.6,50.6,86800.0,20.096,20.1833,20.0841,20.0841,86800.0
2008-10-01 13:00:00,50.6,50.66,50.38,50.51,221800.0,20.0841,20.1079,19.9968,20.0484,221800.0
2008-10-01 13:10:00,50.49,50.61,50.38,50.43,90500.0,20.0404,20.088,19.9968,20.0166,90500.0
2008-10-01 13:20:00,50.4,50.63,50.33,50.34,45300.0,20.0047,20.096,19.9769,19.9809,45300.0
2008-10-01 13:30:00,50.35,50.38,50.0,50.24,420000.0,19.9848,19.9968,19.8459,19.9412,420000.0
2008-10-01 13:40:00,50.25,50.68,50.0,50.6,128900.0,19.9452,20.1158,19.8459,20.0841,128900.0
2008-10-01 13:50:00,50.57,50.79,50.37,50.41,119300.0,20.0722,20.1595,19.9928,20.0087,119300.0
2008-10-01 14:00:00,50.42,50.68,50.32,50.56,71400.0,20.0126,20.1158,19.9729,20.0682,71400.0
2008-10-01 14:10:00,50.6,50.75,50.4,50.61,80600.0,20.0841,20.1436,20.0047,20.088,80600.0
2008-10-01 14:20:00,50.6,50.73,50.49,50.59,141000.0,20.0841,20.1357,20.0404,20.0801,141000.0
2008-10-01 14:30:00,50.56,50.57,50.32,50.49,79700.0,20.0682,20.0722,19.9729,20.0404,79700.0
2008-10-01 14:40:00,50.49,50.56,50.32,50.48,136200.0,20.0404,20.0682,19.9729,20.0364,136200.0
2008-10-01 14:50:00,50.49,50.68,50.35,50.41,106200.0,20.0404,20.1158,19.9848,20.0087,106200.0
2008-10-01 15:00:00,50.39,50.46,50.27,50.4,93100.0,20.0007,20.0285,19.9531,20.0047,93100.0
2008-10-01 15:10:00,50.42,50.52,50.23,50.35,134400.0,20.0126,20.0523,19.9372,19.9848,134400.0
2008-10-01 15:20:00,50.35,50.43,50.28,50.35,110100.0,19.9848,20.0166,19.9571,19.9848,110100.0
2008-10-01 15:30:00,50.36,50.43,50.17,50.21,168200.0,19.9888,20.0166,19.9134,19.9293,168200.0
2008-10-01 15:40:00,50.22,50.3,50.11,50.16,217000.0,19.9332,19.965,19.8896,19.9094,217000.0
2008-10-01 15:50:00,50.16,50.21,50.05,50.12,213900.0,19.9094,19.9293,19.8658,19.8936,213900.0
2008-10-02 09:30:00,48.97,49.06,48.81,48.82,302000.0,19.4371,19.4728,19.3736,19.3776,302000.0
2008-10-02 09:40:00,48.82,48.95,48.74,48.82,227000.0,19.3776,19.4292,19.3458,19.3776,227000.0
2008-10-02 09:50:00,48.81,48.83,48.29,48.35,285500.0,19.3736,19.3815,19.1672,19.191,285500.0
2008-10-02 10:00:00,48.36,48.38,48.07,48.11,274200.0,19.195,19.2029,19.0799,19.0957,274200.0
2008-10-02 10:10:00,48.11,48.22,47.99,48.02,357500.0,19.0957,19.1394,19.0481,19.06,357500.0
2008-10-02 10:20:00,48.01,48.17,47.82,48.14,405500.0,19.0561,19.1196,18.9806,19.1077,405500.0
2008-10-02 10:30:00,48.15,48.18,47.89,47.96,216400.0,19.1116,19.1235,19.0084,19.0362,216400.0
2008-10-02 10:40:00,47.94,47.95,47.56,47.68,319100.0,19.0283,19.0322,18.8774,18.9251,319100.0
2008-10-02 10:50:00,47.72,47.92,47.67,47.69,190700.0,18.9409,19.0203,18.9211,18.929,190700.0
2008-10-02 11:00:00,47.68,47.75,47.44,47.55,247800.0,18.9251,18.9529,18.8298,18.8735,247800.0
2008-10-02 11:10:00,47.55,47.71,47.42,47.71,289400.0,18.8735,18.937,18.8219,18.937,289400.0
2008-10-02 11:20:00,47.71,47.74,47.55,47.72,333400.0,18.937,18.9489,18.8735,18.9409,333400.0
2008-10-02 11:30:00,47.72,47.82,47.58,47.73,358600.0,18.9409,18.9806,18.8854,18.9449,358600.0
2008-10-02 11:40:00,47.73,47.95,47.66,47.83,97500.0,18.9449,19.0322,18.9171,18.9846,97500.0
2008-10-02 11:50:00,47.83,48.21,47.7,48.19,128200.0,18.9846,19.1354,18.933,19.1275,128200.0
2008-10-02 12:00:00,48.17,48.2,47.87,47.95,93400.0,19.1196,19.1315,19.0005,19.0322,93400.0
2008-10-02 12:10:00,47.95,48.19,47.91,48.17,82600.0,19.0322,19.1275,19.0164,19.1196,82600.0
2008-10-02 12:20:00,48.18,48.18,47.64,47.72,98800.0,19.1235,19.1235,18.9092,18.9409,98800.0
2008-10-02 12:30:00,47.73,47.84,47.68,47.69,61200.0,18.9449,18.9886,18.9251,18.929,61200.0
2008-10-02 12:40:00,47.69,47.81,47.66,47.7,51800.0,18.929,18.9767,18.9171,18.933,51800.0
2008-10-02 12:50:00,47.72,48.03,47.67,47.87,85600.0,18.9409,19.064,18.9211,19.0005,85600.0
2008-10-02 13:00:00,47.89,47.9,47.51,47.56,91100.0,19.0084,19.0124,18.8576,18.8774,91100.0
2008-10-02 13:10:00,47.56,47.62,47.44,47.44,102600.0,18.8774,18.9013,18.8298,18.8298,102600.0
2008-10-02 13:20:00,47.45,47.56,47.45,47.54,77400.0,18.8338,18.8774,18.8338,18.8695,77400.0
2008-10-02 13:30:00,47.55,47.63,47.45,47.51,120000.0,18.8735,18.9052,18.8338,18.8576,120000.0
2008-10-02 13:40:00,47.51,47.93,47.35,47.76,197400.0,18.8576,19.0243,18.7941,18.9568,197400.0
2008-10-02 13:50:00,47.76,47.8,47.37,47.75,104900.0,18.9568,18.9727,18.802,18.9529,104900.0
2008-10-02 14:00:00,47.8,48.08,47.74,47.86,136200.0,18.9727,19.0838,18.9489,18.9965,136200.0
2008-10-02 14:10:00,47.86,48.04,47.74,47.8,113600.0,18.9965,19.068,18.9489,18.9727,113600.0
2008-10-02 14:20:00,47.81,47.84,47.61,47.69,94800.0,18.9767,18.9886,18.8973,18.929,94800.0
2008-10-02 14:30:00,47.69,47.76,47.37,47.44,116400.0,18.929,18.9568,18.802,18.8298,116400.0
2008-10-02 14:40:00,47.44,47.7,47.35,47.67,112400.0,18.8298,18.933,18.7941,18.9211,112400.0
2008-10-02 14:50:00,47.72,47.81,47.47,47.73,160400.0,18.9409,18.9767,18.8417,18.9449,160400.0
2008-10-02 15:00:00,47.72,47.75,47.57,47.57,111600.0,18.9409,18.9529,18.8814,18.8814,111600.0
2008-10-02 15:10:00,47.56,47.6,47.22,47.26,246000.0,18.8774,18.8933,18.7425,18.7584,246000.0
2008-10-02 15:20:00,47.25,47.45,47.18,47.38,240300.0,18.7544,18.8338,18.7266,18.806,240300.0
2008-10-02 15:30:00,47.38,47.6,47.22,47.22,224000.0,18.806,18.8933,18.7425,18.7425,224000.0
2008-10-02 15:40:00,47.22,47.29,47.03,47.13,241600.0,18.7425,18.7703,18.6671,18.7068,241600.0
2008-10-02 15:50:00,47.13,47.4,47.02,47.15,341400.0,18.7068,18.8139,18.6631,18.7147,341400.0
2008-10-03 09:30:00,47.65,48.18,47.63,48.1,318300.0,18.9132,19.1235,18.9052,19.0918,318300.0
2008-10-03 09:40:00,48.11,48.43,48.1,48.26,299100.0,19.0957,19.2228,19.0918,19.1553,299100.0
2008-10-03 09:50:00,48.28,48.61,48.28,48.61,311800.0,19.1632,19.2942,19.1632,19.2942,311800.0
2008-10-03 10:00:00,48.6,48.8,48.55,48.64,412600.0,19.2902,19.3696,19.2704,19.3061,412600.0
2008-10-03 10:10:00,48.64,48.96,48.54,48.94,329600.0,19.3061,19.4331,19.2664,19.4252,329600.0
2008-10-03 10:20:00,48.93,49.21,48.86,49.07,253800.0,19.4212,19.5324,19.3934,19.4768,253800.0
2008-10-03 10:30:00,49.06,49.59,49.06,49.46,286900.0,19.4728,19.6832,19.4728,19.6316,286900.0
2008-10-03 10:40:00,49.46,49.5,49.24,49.42,210200.0,19.6316,19.6475,19.5443,19.6157,210200.0
2008-10-03 10:50:00,49.41,49.88,49.41,49.81,188600.0,19.6117,19.7983,19.6117,19.7705,188600.0
2008-10-03 11:00:00,49.81,50.11,49.73,49.8,272700.0,19.7705,19.8896,19.7388,19.7665,272700.0
2008-10-03 11:10:00,49.82,49.87,49.59,49.67,189200.0,19.7745,19.7943,19.6832,19.7149,189200.0
2008-10-03 11:20:00,49.64,49.67,49.41,49.48,271400.0,19.703,19.7149,19.6117,19.6395,271400.0
2008-10-03 11:30:00,49.49,49.83,49.43,49.77,162200.0,19.6435,19.7784,19.6197,19.7546,162200.0
2008-10-03 11:40:00,49.79,49.88,49.53,49.56,114600.0,19.7626,19.7983,19.6594,19.6713,114600.0
2008-10-03 11:50:00,49.56,49.69,49.36,49.61,112700.0,19.6713,19.7229,19.5919,19.6911,112700.0
2008-10-03 12:00:00,49.61,49.78,49.46,49.5,197500.0,19.6911,19.7586,19.6316,19.6475,197500.0
2008-10-03 12:10:00,49.51,49.61,49.23,49.29,160300.0,19.6514,19.6911,19.5403,19.5641,160300.0
2008-10-03 12:20:00,49.29,49.37,49.02,49.37,156700.0,19.5641,19.5959,19.4569,19.5959,156700.0
2008-10-03 12:30:00,49.4,49.44,49.21,49.34,142500.0,19.6078,19.6236,19.5324,19.584,142500.0
2008-10-03 12:40:00,49.38,49.52,49.26,49.4,192500.0,19.5998,19.6554,19.5522,19.6078,192500.0
2008-10-03 12:50:00,49.39,49.61,49.27,49.57,120800.0,19.6038,19.6911,19.5562,19.6752,120800.0
2008-10-03 13:00:00,49.56,49.94,49.48,49.85,128200.0,19.6713,19.8221,19.6395,19.7864,128200.0
2008-10-03 13:10:00,49.86,49.95,49.55,49.9,122300.0,19.7904,19.8261,19.6673,19.8062,122300.0
2008-10-03 13:20:00,49.88,50.0,49.13,49.38,213700.0,19.7983,19.8459,19.5006,19.5998,213700.0
2008-10-03 13:30:00,49.33,49.4,48.84,49.06,332800.0,19.58,19.6078,19.3855,19.4728,332800.0
2008-10-03 13:40:00,49.06,49.12,48.51,48.93,212600.0,19.4728,19.4966,19.2545,19.4212,212600.0
2008-10-03 13:50:00,48.93,49.14,48.62,48.87,150200.0,19.4212,19.5046,19.2982,19.3974,150200.0
2008-10-03 14:00:00,48.88,48.94,48.56,48.86,203400.0,19.4014,19.4252,19.2744,19.3934,203400.0
2008-10-03 14:10:00,48.84,49.19,48.76,48.99,151500.0,19.3855,19.5244,19.3537,19.445,151500.0
2008-10-03 14:20:00,48.97,48.98,48.14,48.25,175600.0,19.4371,19.4411,19.1077,19.1513,175600.0
2008-10-03 14:30:00,48.24,48.49,47.98,48.34,246600.0,19.1473,19.2466,19.0441,19.187,246600.0
2008-10-03 14:40:00,48.38,48.68,48.11,48.43,192700.0,19.2029,19.322,19.0957,19.2228,192700.0
2008-10-03 14:50:00,48.45,48.72,48.28,48.65,111000.0,19.2307,19.3379,19.1632,19.3101,111000.0
2008-10-03 15:00:00,48.66,48.97,48.5,48.5,161100.0,19.3141,19.4371,19.2505,19.2505,161100.0
2008-10-03 15:10:00,48.51,48.58,48.28,48.44,203000.0,19.2545,19.2823,19.1632,19.2267,203000.0
2008-10-03 15:20:00,48.44,48.45,48.08,48.21,258500.0,19.2267,19.2307,19.0838,19.1354,258500.0
2008-10-03 15:30:00,48.2,48.37,48.0,48.02,398300.0,19.1315,19.1989,19.0521,19.06,398300.0
2008-10-03 15:40:00,48.01,48.09,47.38,47.4,457000.0,19.0561,19.0878,18.806,18.8139,457000.0
2008-10-03 15:50:00,47.4,47.75,47.31,47.72,435800.0,18.8139,18.9529,18.7782,18.9409,435800.0
2008-10-06 09:30:00,46.82,46.84,46.37,46.46,739100.0,18.5837,18.5917,18.4051,18.4408,739100.0
2008-10-06 09:40:00,46.48,46.58,46.22,46.25,366600.0,18.4488,18.4885,18.3456,18.3575,366600.0
2008-10-06 09:50:00,46.26,46.28,46.12,46.17,765100.0,18.3614,18.3694,18.3059,18.3257,765100.0
2008-10-06 10:00:00,46.16,46.21,45.96,46.06,667800.0,18.3218,18.3416,18.2424,18.2821,667800.0
2008-10-06 10:10:00,46.06,46.08,45.35,45.39,503200.0,18.2821,18.29,18.0003,18.0161,503200.0
2008-10-06 10:20:00,45.39,45.68,45.26,45.56,387200.0,18.0161,18.1312,17.9645,18.0836,387200.0
2008-10-06 10:30:00,45.56,45.7,44.71,44.73,429600.0,18.0836,18.1392,17.7462,17.7542,429600.0
2008-10-06 10:40:00,44.73,44.85,44.03,44.82,704300.0,17.7542,17.8018,17.4763,17.7899,704300.0
2008-10-06 10:50:00,44.84,45.28,44.5,45.2,355000.0,17.7978,17.9725,17.6629,17.9407,355000.0
2008-10-06 11:00:00,45.17,45.48,45.08,45.37,436700.0,17.9288,18.0519,17.8931,18.0082,436700.0
2008-10-06 11:10:00,45.36,45.54,44.92,45.3,652100.0,18.0042,18.0757,17.8296,17.9804,652100.0
2008-10-06 11:20:00,45.29,45.42,45.01,45.09,369400.0,17.9764,18.028,17.8653,17.8971,369400.0
2008-10-06 11:30:00,45.11,45.13,44.36,44.47,356300.0,17.905,17.9129,17.6073,17.651,356300.0
2008-10-06 11:40:00,44.49,44.68,44.27,44.33,253100.0,17.6589,17.7343,17.5716,17.5954,253100.0
2008-10-06 11:50:00,44.3,44.39,44.09,44.37,280600.0,17.5835,17.6192,17.5001,17.6113,280600.0
2008-10-06 12:00:00,44.36,44.59,44.27,44.27,181000.0,17.6073,17.6986,17.5716,17.5716,181000.0
2008-10-06 12:10:00,44.28,44.51,44.17,44.49,262300.0,17.5756,17.6668,17.5319,17.6589,262300.0
2008-10-06 12:20:00,44.49,44.49,44.21,44.34,273900.0,17.6589,17.6589,17.5478,17.5994,273900.0
2008-10-06 12:30:00,44.35,44.46,44.12,44.15,185500.0,17.6033,17.647,17.512,17.524,185500.0
2008-10-06 12:40:00,44.14,44.24,44.0,44.19,131300.0,17.52,17.5597,17.4644,17.5398,131300.0
2008-10-06 12:50:00,44.2,44.28,44.02,44.08,114400.0,17.5438,17.5756,17.4724,17.4962,114400.0
2008-10-06 13:00:00,44.06,44.41,43.88,44.17,167700.0,17.4882,17.6271,17.4168,17.5319,167700.0
2008-10-06 13:10:00,44.16,44.3,44.0,44.11,134300.0,17.5279,17.5835,17.4644,17.5081,134300.0
2008-10-06 13:20:00,44.11,44.55,44.09,44.24,101600.0,17.5081,17.6827,17.5001,17.5597,101600.0
2008-10-06 13:30:00,44.26,44.27,44.02,44.14,80900.0,17.5676,17.5716,17.4724,17.52,80900.0
2008-10-06 13:40:00,44.16,44.35,43.84,43.87,158500.0,17.5279,17.6033,17.4009,17.4128,158500.0
2008-10-06 13:50:00,43.86,44.36,43.84,44.21,183900.0,17.4088,17.6073,17.4009,17.5478,183900.0
2008-10-06 14:00:00,44.17,44.17,43.8,43.87,262900.0,17.5319,17.5319,17.385,17.4128,262900.0
2008-10-06 14:10:00,43.88,44.1,43.7,43.7,277700.0,17.4168,17.5041,17.3453,17.3453,277700.0
2008-10-06 14:20:00,43.68,43.7,43.2,43.41,286500.0,17.3374,17.3453,17.1469,17.2302,286500.0
2008-10-06 14:30:00,43.41,43.58,43.1,43.36,250700.0,17.2302,17.2977,17.1072,17.2104,250700.0
2008-10-06 14:40:00,43.37,43.46,42.89,43.0,374600.0,17.2144,17.2501,17.0238,17.0675,374600.0
2008-10-06 14:50:00,43.0,43.87,42.86,43.67,365400.0,17.0675,17.4128,17.0119,17.3334,365400.0
2008-10-06 15:00:00,43.67,44.13,43.45,44.08,378200.0,17.3334,17.516,17.2461,17.4962,378200.0
2008-10-06 15:10:00,44.09,44.81,43.97,44.74,321800.0,17.5001,17.7859,17.4525,17.7581,321800.0
2008-10-06 15:20:00,44.74,45.17,44.47,45.11,503900.0,17.7581,17.9288,17.651,17.905,503900.0
2008-10-06 15:30:00,45.11,45.33,44.8,44.84,505800.0,17.905,17.9923,17.7819,17.7978,505800.0
2008-10-06 15:40:00,44.92,45.47,44.66,45.45,427300.0,17.8296,18.0479,17.7264,18.0399,427300.0
2008-10-06 15:50:00,45.42,46.11,45.24,45.76,562600.0,18.028,18.3019,17.9566,18.163,562600.0
2008-10-07 09:30:00,47.64,47.71,47.31,47.56,610500.0,18.9092,18.937,18.7782,18.8774,610500.0
2008-10-07 09:40:00,47.58,47.8,47.53,47.64,516700.0,18.8854,18.9727,18.8655,18.9092,516700.0
2008-10-07 09:50:00,47.63,47.64,46.64,47.0,580500.0,18.9052,18.9092,18.5123,18.6552,580500.0
2008-10-07 10:00:00,47.03,47.23,46.72,46.96,447400.0,18.6671,18.7465,18.544,18.6393,447400.0
2008-10-07 10:10:00,46.96,47.25,46.84,46.99,367600.0,18.6393,18.7544,18.5917,18.6512,367600.0
2008-10-07 10:20:00,46.99,47.54,46.97,47.45,267900.0,18.6512,18.8695,18.6433,18.8338,267900.0
2008-10-07 10:30:00,47.46,47.61,47.0,47.23,215300.0,18.8378,18.8973,18.6552,18.7465,215300.0
2008-10-07 10:40:00,47.25,47.36,46.89,47.26,249700.0,18.7544,18.7981,18.6115,18.7584,249700.0
2008-10-07 10:50:00,47.26,47.27,46.88,46.97,243800.0,18.7584,18.7623,18.6075,18.6433,243800.0
2008-10-07 11:00:00,47.0,47.1,46.78,46.87,228600.0,18.6552,18.6949,18.5678,18.6036,228600.0
2008-10-07 11:10:00,46.86,46.94,46.75,46.82,179400.0,18.5996,18.6314,18.5559,18.5837,179400.0
2008-10-07 11:20:00,46.82,47.23,46.76,47.11,339800.0,18.5837,18.7465,18.5599,18.6988,339800.0
2008-10-07 11:30:00,47.13,47.33,46.93,46.97,258900.0,18.7068,18.7862,18.6274,18.6433,258900.0
2008-10-07 11:40:00,46.99,47.31,46.91,47.22,148700.0,18.6512,18.7782,18.6194,18.7425,148700.0
2008-10-07 11:50:00,47.23,47.32,47.0,47.14,160400.0,18.7465,18.7822,18.6552,18.7107,160400.0
2008-10-07 12:00:00,47.17,47.22,46.74,46.76,109200.0,18.7226,18.7425,18.552,18.5599,109200.0
2008-10-07 12:10:00,46.74,47.05,46.71,46.95,96400.0,18.552,18.675,18.5401,18.6353,96400.0
2008-10-07 12:20:00,46.99,47.07,46.42,46.55,138000.0,18.6512,18.683,18.425,18.4766,138000.0
2008-10-07 12:30:00,46.53,46.78,46.08,46.23,191200.0,18.4686,18.5678,18.29,18.3495,191200.0
2008-10-07 12:40:00,46.25,46.37,45.89,45.96,224100.0,18.3575,18.4051,18.2146,18.2424,224100.0
2008-10-07 12:50:00,45.96,46.22,45.9,46.16,120800.0,18.2424,18.3456,18.2186,18.3218,120800.0
2008-10-07 13:00:00,46.15,46.48,46.07,46.37,101800.0,18.3178,18.4488,18.286,18.4051,101800.0
2008-10-07 13:10:00,46.4,46.56,46.0,46.16,98600.0,18.417,18.4805,18.2582,18.3218,98600.0
2008-10-07 13:20:00,46.15,46.19,45.26,45.51,198600.0,18.3178,18.3337,17.9645,18.0638,198600.0
2008-10-07 13:30:00,45.51,46.0,45.43,45.93,179600.0,18.0638,18.2582,18.032,18.2305,179600.0
2008-10-07 13:40:00,45.94,45.96,45.13,45.18,173900.0,18.2344,18.2424,17.9129,17.9328,173900.0
2008-10-07 13:50:00,45.17,45.4,44.92,44.92,171800.0,17.9288,18.0201,17.8296,17.8296,171800.0
2008-10-07 14:00:00,44.94,45.5,44.87,45.46,179800.0,17.8375,18.0598,17.8097,18.0439,179800.0
2008-10-07 14:10:00,45.46,45.89,45.04,45.68,234200.0,18.0439,18.2146,17.8772,18.1312,234200.0
2008-10-07 14:20:00,45.66,46.11,45.51,45.95,239100.0,18.1233,18.3019,18.0638,18.2384,239100.0
2008-10-07 14:30:00,45.95,46.24,45.79,46.07,204300.0,18.2384,18.3535,18.1749,18.286,204300.0
2008-10-07 14:40:00,46.03,46.16,45.61,45.91,189800.0,18.2702,18.3218,18.1035,18.2225,189800.0
2008-10-07 14:50:00,45.86,46.11,45.73,45.79,340900.0,18.2027,18.3019,18.1511,18.1749,340900.0
2008-10-07 15:00:00,45.82,45.91,45.43,45.61,294600.0,18.1868,18.2225,18.032,18.1035,294600.0
2008-10-07 15:10:00,45.62,45.96,45.29,45.44,303900.0,18.1074,18.2424,17.9764,18.036,303900.0
2008-10-07 15:20:00,45.5,45.57,45.08,45.35,199500.0,18.0598,18.0876,17.8931,18.0003,199500.0
2008-10-07 15:30:00,45.35,45.48,44.9,44.95,273100.0,18.0003,18.0519,17.8216,17.8415,273100.0
2008-10-07 15:40:00,44.93,45.14,44.66,44.73,430200.0,17.8335,17.9169,17.7264,17.7542,430200.0
2008-10-07 15:50:00,44.73,44.84,44.5,44.51,423600.0,17.7542,17.7978,17.6629,17.6668,423600.0
2008-10-08 09:30:00,45.14,45.9,44.63,45.76,740800.0,17.9169,18.2186,17.7145,18.163,740800.0
2008-10-08 09:40:00,45.7,46.0,45.48,45.89,577600.0,18.1392,18.2582,18.0519,18.2146,577600.0
2008-10-08 09:50:00,45.89,46.16,45.18,45.35,501100.0,18.2146,18.3218,17.9328,18.0003,501100.0
2008-10-08 10:00:00,45.35,45.77,45.12,45.22,482800.0,18.0003,18.167,17.909,17.9487,482800.0
2008-10-08 10:10:00,45.19,45.51,44.73,44.73,317500.0,17.9367,18.0638,17.7542,17.7542,317500.0
2008-10-08 10:20:00,44.74,44.98,44.2,44.62,395100.0,17.7581,17.8534,17.5438,17.7105,395100.0
2008-10-08 10:30:00,44.61,44.92,43.78,44.06,472700.0,17.7065,17.8296,17.3771,17.4882,472700.0
2008-10-08 10:40:00,44.09,44.17,43.4,43.55,474100.0,17.5001,17.5319,17.2263,17.2858,474100.0
2008-10-08 10:50:00,43.53,44.05,43.5,43.71,392900.0,17.2779,17.4843,17.266,17.3493,392900.0
2008-10-08 11:00:00,43.71,43.83,43.0,43.17,379500.0,17.3493,17.3969,17.0675,17.135,379500.0
2008-10-08 11:10:00,43.18,43.35,43.01,43.26,378000.0,17.1389,17.2064,17.0715,17.1707,378000.0
2008-10-08 11:20:00,43.27,43.87,43.19,43.59,409700.0,17.1747,17.4128,17.1429,17.3017,409700.0
2008-10-08 11:30:00,43.59,43.8,43.05,43.4,271100.0,17.3017,17.385,17.0873,17.2263,271100.0
2008-10-08 11:40:00,43.4,43.54,43.0,43.05,215400.0,17.2263,17.2818,17.0675,17.0873,215400.0
2008-10-08 11:50:00,43.06,43.45,42.9,43.31,231700.0,17.0913,17.2461,17.0278,17.1905,231700.0
2008-10-08 12:00:00,43.34,43.42,42.75,42.89,218700.0,17.2024,17.2342,16.9683,17.0238,218700.0
2008-10-08 12:10:00,42.9,43.28,42.75,43.12,218800.0,17.0278,17.1786,16.9683,17.1151,218800.0
2008-10-08 12:20:00,43.09,43.28,42.79,42.82,145200.0,17.1032,17.1786,16.9841,16.996,145200.0
2008-10-08 12:30:00,42.86,43.07,42.75,42.88,280300.0,17.0119,17.0953,16.9683,17.0199,280300.0
2008-10-08 12:40:00,42.89,43.17,42.71,42.85,262900.0,17.0238,17.135,16.9524,17.008,262900.0
2008-10-08 12:50:00,42.84,43.27,42.82,43.23,182300.0,17.004,17.1747,16.996,17.1588,182300.0
2008-10-08 13:00:00,43.19,44.11,43.17,44.11,305700.0,17.1429,17.5081,17.135,17.5081,305700.0
2008-10-08 13:10:00,44.12,44.42,43.76,44.26,236300.0,17.512,17.6311,17.3692,17.5676,236300.0
2008-10-08 13:20:00,44.3,44.34,43.62,43.65,165200.0,17.5835,17.5994,17.3136,17.3255,165200.0
2008-10-08 13:30:00,43.68,44.31,43.5,44.09,164000.0,17.3374,17.5875,17.266,17.5001,164000.0
2008-10-08 13:40:00,44.04,44.56,44.0,44.4,226000.0,17.4803,17.6867,17.4644,17.6232,226000.0
2008-10-08 13:50:00,44.36,45.18,44.27,45.04,259800.0,17.6073,17.9328,17.5716,17.8772,259800.0
2008-10-08 14:00:00,44.98,45.39,44.75,45.31,256200.0,17.8534,18.0161,17.7621,17.9844,256200.0
2008-10-08 14:10:00,45.31,45.32,45.03,45.25,225800.0,17.9844,17.9883,17.8732,17.9606,225800.0
2008-10-08 14:20:00,45.27,45.78,45.26,45.38,212500.0,17.9685,18.1709,17.9645,18.0122,212500.0
2008-10-08 14:30:00,45.37,45.6,45.04,45.23,132300.0,18.0082,18.0995,17.8772,17.9526,132300.0
2008-10-08 14:40:00,45.21,45.33,44.77,44.95,244700.0,17.9447,17.9923,17.77,17.8415,244700.0
2008-10-08 14:50:00,44.97,45.57,44.97,45.17,177300.0,17.8494,18.0876,17.8494,17.9288,177300.0
2008-10-08 15:00:00,45.16,45.5,44.81,45.36,249500.0,17.9248,18.0598,17.7859,18.0042,249500.0
2008-10-08 15:10:00,45.35,45.75,45.05,45.64,226000.0,18.0003,18.159,17.8812,18.1154,226000.0
2008-10-08 15:20:00,45.67,45.87,45.33,45.6,264100.0,18.1273,18.2067,17.9923,18.0995,264100.0
2008-10-08 15:30:00,45.6,45.96,45.13,45.2,322800.0,18.0995,18.2424,17.9129,17.9407,322800.0
2008-10-08 15:40:00,45.2,45.54,44.94,45.11,389500.0,17.9407,18.0757,17.8375,17.905,389500.0
2008-10-08 15:50:00,45.09,45.18,44.19,44.44,454900.0,17.8971,17.9328,17.5398,17.6391,454900.0
2008-10-09 09:30:00,44.42,44.53,44.11,44.27,450600.0,17.6311,17.6748,17.5081,17.5716,450600.0
2008-10-09 09:40:00,44.27,44.65,44.21,44.45,460800.0,17.5716,17.7224,17.5478,17.643,460800.0
2008-10-09 09:50:00,44.44,44.79,44.12,44.13,421200.0,17.6391,17.778,17.512,17.516,421200.0
2008-10-09 10:00:00,44.13,44.19,43.84,44.16,479800.0,17.516,17.5398,17.4009,17.5279,479800.0
2008-10-09 10:10:00,44.17,44.17,43.67,43.75,314700.0,17.5319,17.5319,17.3334,17.3652,314700.0
2008-10-09 10:20:00,43.77,43.83,43.0,43.01,323300.0,17.3731,17.3969,17.0675,17.0715,323300.0
2008-10-09 10:30:00,43.01,43.46,42.92,43.22,417400.0,17.0715,17.2501,17.0357,17.1548,417400.0
2008-10-09 10:40:00,43.21,43.36,42.63,43.0,415500.0,17.1508,17.2104,16.9206,17.0675,415500.0
2008-10-09 10:50:00,42.97,42.98,42.58,42.78,444900.0,17.0556,17.0596,16.9008,16.9802,444900.0
2008-10-09 11:00:00,42.76,42.98,42.0,42.33,472500.0,16.9722,17.0596,16.6706,16.8016,472500.0
2008-10-09 11:10:00,42.33,42.61,42.21,42.61,330400.0,16.8016,16.9127,16.7539,16.9127,330400.0
2008-10-09 11:20:00,42.61,42.69,42.07,42.37,260100.0,16.9127,16.9444,16.6984,16.8174,260100.0
2008-10-09 11:30:00,42.36,42.68,42.23,42.42,222900.0,16.8135,16.9405,16.7619,16.8373,222900.0
2008-10-09 11:40:00,42.42,43.03,42.35,42.71,212300.0,16.8373,17.0794,16.8095,16.9524,212300.0
2008-10-09 11:50:00,42.72,42.83,42.19,42.22,177600.0,16.9564,17.0,16.746,16.7579,177600.0
2008-10-09 12:00:00,42.22,42.39,42.11,42.28,166000.0,16.7579,16.8254,16.7142,16.7817,166000.0
2008-10-09 12:10:00,42.28,42.56,42.18,42.44,198100.0,16.7817,16.8929,16.742,16.8452,198100.0
2008-10-09 12:20:00,42.42,42.69,42.35,42.52,183800.0,16.8373,16.9444,16.8095,16.877,183800.0
2008-10-09 12:30:00,42.52,42.64,42.34,42.46,150800.0,16.877,16.9246,16.8055,16.8532,150800.0
2008-10-09 12:40:00,42.49,42.53,42.25,42.25,181000.0,16.8651,16.8809,16.7698,16.7698,181000.0
2008-10-09 12:50:00,42.25,42.54,42.21,42.43,161200.0,16.7698,16.8849,16.7539,16.8413,161200.0
2008-10-09 13:00:00,42.44,42.57,42.22,42.37,148600.0,16.8452,16.8968,16.7579,16.8174,148600.0
2008-10-09 13:10:00,42.37,42.68,42.33,42.48,119200.0,16.8174,16.9405,16.8016,16.8611,119200.0
2008-10-09 13:20:00,42.44,42.85,42.31,42.64,128900.0,16.8452,17.008,16.7936,16.9246,128900.0
2008-10-09 13:30:00,42.67,42.9,42.42,42.56,223200.0,16.9365,17.0278,16.8373,16.8929,223200.0
2008-10-09 13:40:00,42.58,42.72,42.39,42.43,130400.0,16.9008,16.9564,16.8254,16.8413,130400.0
2008-10-09 13:50:00,42.47,42.5,42.28,42.41,215400.0,16.8571,16.869,16.7817,16.8333,215400.0
2008-10-09 14:00:00,42.38,42.56,42.29,42.49,134000.0,16.8214,16.8929,16.7857,16.8651,134000.0
2008-10-09 14:10:00,42.49,42.54,42.1,42.2,184300.0,16.8651,16.8849,16.7103,16.75,184300.0
2008-10-09 14:20:00,42.19,42.23,42.04,42.1,147200.0,16.746,16.7619,16.6865,16.7103,147200.0
2008-10-09 14:30:00,42.07,42.19,41.82,41.93,259100.0,16.6984,16.746,16.5991,16.6428,259100.0
2008-10-09 14:40:00,41.92,42.19,41.83,41.89,139700.0,16.6388,16.746,16.6031,16.6269,139700.0
2008-10-09 14:50:00,41.88,41.94,41.62,41.67,266100.0,16.6229,16.6468,16.5197,16.5396,266100.0
2008-10-09 15:00:00,41.65,41.75,41.31,41.39,493600.0,16.5317,16.5713,16.3967,16.4285,493600.0
2008-10-09 15:10:00,41.37,41.42,40.8,40.95,554500.0,16.4205,16.4404,16.1943,16.2538,554500.0
2008-10-09 15:20:00,40.95,41.23,40.75,40.84,411000.0,16.2538,16.3649,16.1744,16.2102,411000.0
2008-10-09 15:30:00,40.83,41.01,40.32,40.4,381500.0,16.2062,16.2776,16.0038,16.0355,381500.0
2008-10-09 15:40:00,40.42,40.44,40.02,40.39,621700.0,16.0434,16.0514,15.8847,16.0315,621700.0
2008-10-09 15:50:00,40.41,41.14,40.25,41.0,1036000.0,16.0395,16.3292,15.976,16.2737,1036000.0
2008-10-10 09:30:00,38.6,38.83,37.84,38.41,1236200.0,15.3211,15.4123,15.0194,15.2456,1236200.0
2008-10-10 09:40:00,38.36,39.46,38.23,39.18,794900.0,15.2258,15.6624,15.1742,15.5513,794900.0
2008-10-10 09:50:00,39.18,39.72,38.98,39.55,968900.0,15.5513,15.7656,15.4719,15.6981,968900.0
2008-10-10 10:00:00,39.53,40.97,39.53,40.97,741700.0,15.6902,16.2618,15.6902,16.2618,741700.0
2008-10-10 10:10:00,40.9,41.01,40.19,40.3,950300.0,16.234,16.2776,15.9522,15.9958,950300.0
2008-10-10 10:20:00,40.3,40.68,39.64,39.69,769500.0,15.9958,16.1466,15.7338,15.7537,769500.0
2008-10-10 10:30:00,39.69,39.7,38.89,39.04,688800.0,15.7537,15.7577,15.4362,15.4957,688800.0
2008-10-10 10:40:00,39.04,39.19,38.68,39.17,842100.0,15.4957,15.5552,15.3528,15.5473,842100.0
2008-10-10 10:50:00,39.17,39.3,38.74,38.85,682800.0,15.5473,15.5989,15.3766,15.4203,682800.0
2008-10-10 11:00:00,38.85,39.15,38.56,38.64,613800.0,15.4203,15.5394,15.3052,15.3369,613800.0
2008-10-10 11:10:00,38.63,39.12,38.35,38.99,401200.0,15.333,15.5275,15.2218,15.4759,401200.0
2008-10-10 11:20:00,38.99,39.09,38.73,38.74,279900.0,15.4759,15.5155,15.3727,15.3766,279900.0
2008-10-10 11:30:00,38.72,38.84,38.4,38.81,271300.0,15.3687,15.4163,15.2417,15.4044,271300.0
2008-10-10 11:40:00,38.82,39.05,38.66,38.74,232500.0,15.4084,15.4997,15.3449,15.3766,232500.0
2008-10-10 11:50:00,38.74,38.96,38.48,38.79,519900.0,15.3766,15.4639,15.2734,15.3965,519900.0
2008-10-10 12:00:00,38.77,39.52,38.57,39.06,410500.0,15.3885,15.6862,15.3091,15.5036,410500.0
2008-10-10 12:10:00,39.06,39.5,38.94,39.38,482600.0,15.5036,15.6783,15.456,15.6306,482600.0
2008-10-10 12:20:00,39.38,39.87,39.31,39.65,384400.0,15.6306,15.8251,15.6029,15.7378,384400.0
2008-10-10 12:30:00,39.63,39.88,39.52,39.62,366500.0,15.7299,15.8291,15.6862,15.7259,366500.0
2008-10-10 12:40:00,39.61,40.22,39.6,39.88,379100.0,15.7219,15.9641,15.718,15.8291,379100.0
2008-10-10 12:50:00,39.82,40.09,39.54,39.77,302700.0,15.8053,15.9125,15.6942,15.7854,302700.0
2008-10-10 13:00:00,39.79,39.88,39.4,39.75,251200.0,15.7934,15.8291,15.6386,15.7775,251200.0
2008-10-10 13:10:00,39.75,39.75,38.99,39.04,301400.0,15.7775,15.7775,15.4759,15.4957,301400.0
2008-10-10 13:20:00,39.01,39.39,38.9,39.21,112600.0,15.4838,15.6346,15.4401,15.5632,112600.0
2008-10-10 13:30:00,39.23,39.35,38.69,38.93,225600.0,15.5711,15.6187,15.3568,15.452,225600.0
2008-10-10 13:40:00,38.83,38.86,38.11,38.18,255400.0,15.4123,15.4243,15.1266,15.1543,255400.0
2008-10-10 13:50:00,38.21,38.36,37.97,38.31,369500.0,15.1663,15.2258,15.071,15.2059,369500.0
2008-10-10 14:00:00,38.3,39.23,38.01,39.11,432100.0,15.202,15.5711,15.0869,15.5235,432100.0
2008-10-10 14:10:00,39.16,39.4,38.74,38.86,375300.0,15.5433,15.6386,15.3766,15.4243,375300.0
2008-10-10 14:20:00,38.87,39.19,38.13,38.18,355900.0,15.4282,15.5552,15.1345,15.1543,355900.0
2008-10-10 14:30:00,38.18,38.6,37.95,38.27,429800.0,15.1543,15.3211,15.0631,15.1901,429800.0
2008-10-10 14:40:00,38.27,38.46,38.0,38.21,320500.0,15.1901,15.2655,15.0829,15.1663,320500.0
2008-10-10 14:50:00,38.21,38.44,37.57,37.97,259800.0,15.1663,15.2575,14.9122,15.071,259800.0
2008-10-10 15:00:00,37.95,38.77,37.78,38.54,326900.0,15.0631,15.3885,14.9956,15.2972,326900.0
2008-10-10 15:10:00,38.64,40.0,38.44,39.71,405800.0,15.3369,15.8767,15.2575,15.7616,405800.0
2008-10-10 15:20:00,39.71,40.62,39.63,40.39,427000.0,15.7616,16.1228,15.7299,16.0315,427000.0
2008-10-10 15:30:00,40.38,42.04,40.22,40.71,437700.0,16.0276,16.6865,15.9641,16.1586,437700.0
2008-10-10 15:40:00,40.73,40.82,39.76,40.35,475600.0,16.1665,16.2022,15.7815,16.0157,475600.0
2008-10-10 15:50:00,40.33,40.5,39.85,40.0,551900.0,16.0077,16.0752,15.8172,15.8767,551900.0
2008-10-13 09:30:00,41.5,42.05,41.5,42.01,702000.0,16.4721,16.6904,16.4721,16.6745,702000.0
2008-10-13 09:40:00,42.0,42.04,41.07,41.16,689000.0,16.6706,16.6865,16.3014,16.3372,689000.0
2008-10-13 09:50:00,41.17,41.31,40.95,41.22,380600.0,16.3411,16.3967,16.2538,16.361,380600.0
2008-10-13 10:00:00,41.24,41.6,41.2,41.33,543800.0,16.3689,16.5118,16.353,16.4046,543800.0
2008-10-13 10:10:00,41.33,41.75,41.21,41.7,334200.0,16.4046,16.5713,16.357,16.5515,334200.0
2008-10-13 10:20:00,41.7,42.0,41.7,41.87,294600.0,16.5515,16.6706,16.5515,16.619,294600.0
2008-10-13 10:30:00,41.87,42.42,41.87,42.41,338200.0,16.619,16.8373,16.619,16.8333,338200.0
2008-10-13 10:40:00,42.42,42.64,42.33,42.62,337700.0,16.8373,16.9246,16.8016,16.9167,337700.0
2008-10-13 10:50:00,42.62,43.25,42.57,43.15,402400.0,16.9167,17.1667,16.8968,17.127,402400.0
2008-10-13 11:00:00,43.14,43.49,43.06,43.4,388800.0,17.1231,17.262,17.0913,17.2263,388800.0
2008-10-13 11:10:00,43.39,43.63,43.27,43.39,306300.0,17.2223,17.3176,17.1747,17.2223,306300.0
2008-10-13 11:20:00,43.39,43.51,43.16,43.37,275600.0,17.2223,17.2699,17.131,17.2144,275600.0
2008-10-13 11:30:00,43.38,43.88,43.26,43.73,279800.0,17.2183,17.4168,17.1707,17.3572,279800.0
2008-10-13 11:40:00,43.75,43.89,43.42,43.49,146400.0,17.3652,17.4208,17.2342,17.262,146400.0
2008-10-13 11:50:00,43.52,43.63,43.4,43.58,84200.0,17.2739,17.3176,17.2263,17.2977,84200.0
2008-10-13 12:00:00,43.6,43.75,43.46,43.65,73200.0,17.3056,17.3652,17.2501,17.3255,73200.0
2008-10-13 12:10:00,43.63,43.81,43.56,43.69,65500.0,17.3176,17.389,17.2898,17.3414,65500.0
2008-10-13 12:20:00,43.68,43.93,43.59,43.88,104900.0,17.3374,17.4366,17.3017,17.4168,104900.0
2008-10-13 12:30:00,43.88,43.96,43.85,43.93,153000.0,17.4168,17.4485,17.4049,17.4366,153000.0
2008-10-13 12:40:00,43.92,44.18,43.85,44.17,217700.0,17.4327,17.5359,17.4049,17.5319,217700.0
2008-10-13 12:50:00,44.17,44.22,44.07,44.16,213000.0,17.5319,17.5517,17.4922,17.5279,213000.0
2008-10-13 13:00:00,44.18,44.35,44.13,44.26,117900.0,17.5359,17.6033,17.516,17.5676,117900.0
2008-10-13 13:10:00,44.28,44.35,44.07,44.08,112200.0,17.5756,17.6033,17.4922,17.4962,112200.0
2008-10-13 13:20:00,44.07,44.33,44.06,44.17,97200.0,17.4922,17.5954,17.4882,17.5319,97200.0
2008-10-13 13:30:00,44.16,44.46,44.12,44.4,98000.0,17.5279,17.647,17.512,17.6232,98000.0
2008-10-13 13:40:00,44.4,44.45,44.07,44.19,109000.0,17.6232,17.643,17.4922,17.5398,109000.0
2008-10-13 13:50:00,44.14,44.25,44.0,44.05,101000.0,17.52,17.5636,17.4644,17.4843,101000.0
2008-10-13 14:00:00,44.04,44.12,43.65,43.68,106300.0,17.4803,17.512,17.3255,17.3374,106300.0
2008-10-13 14:10:00,43.69,43.9,43.66,43.8,90000.0,17.3414,17.4247,17.3295,17.385,90000.0
2008-10-13 14:20:00,43.79,43.81,43.21,43.24,284100.0,17.3811,17.389,17.1508,17.1628,284100.0
2008-10-13 14:30:00,43.24,43.6,43.21,43.56,104600.0,17.1628,17.3056,17.1508,17.2898,104600.0
2008-10-13 14:40:00,43.58,44.0,43.54,44.0,111100.0,17.2977,17.4644,17.2818,17.4644,111100.0
2008-10-13 14:50:00,43.98,44.29,43.83,44.22,101100.0,17.4565,17.5795,17.3969,17.5517,101100.0
2008-10-13 15:00:00,44.22,44.49,44.16,44.4,141800.0,17.5517,17.6589,17.5279,17.6232,141800.0
2008-10-13 15:10:00,44.38,44.57,44.36,44.5,193800.0,17.6152,17.6907,17.6073,17.6629,193800.0
2008-10-13 15:20:00,44.5,44.83,44.42,44.64,392000.0,17.6629,17.7939,17.6311,17.7184,392000.0
2008-10-13 15:30:00,44.65,45.0,44.58,45.0,323300.0,17.7224,17.8613,17.6946,17.8613,323300.0
2008-10-13 15:40:00,45.0,45.41,44.96,45.38,490100.0,17.8613,18.0241,17.8455,18.0122,490100.0
2008-10-13 15:50:00,45.4,46.07,45.3,45.99,548000.0,18.0201,18.286,17.9804,18.2543,548000.0
2008-10-14 09:30:00,47.86,48.6,47.85,48.12,921000.0,18.9965,19.2902,18.9925,19.0997,921000.0
2008-10-14 09:40:00,48.1,48.19,47.47,47.65,706800.0,19.0918,19.1275,18.8417,18.9132,706800.0
2008-10-14 09:50:00,47.66,47.77,47.0,47.04,621900.0,18.9171,18.9608,18.6552,18.671,621900.0
2008-10-14 10:00:00,47.05,47.55,46.8,46.94,610000.0,18.675,18.8735,18.5758,18.6314,610000.0
2008-10-14 10:10:00,46.92,46.97,46.58,46.96,722900.0,18.6234,18.6433,18.4885,18.6393,722900.0
2008-10-14 10:20:00,46.94,47.13,46.75,46.81,683700.0,18.6314,18.7068,18.5559,18.5798,683700.0
2008-10-14 10:30:00,46.8,46.91,46.36,46.47,338400.0,18.5758,18.6194,18.4011,18.4448,338400.0
2008-10-14 10:40:00,46.44,46.63,45.43,45.58,477400.0,18.4329,18.5083,18.032,18.0915,477400.0
2008-10-14 10:50:00,45.59,46.29,45.58,46.22,338200.0,18.0955,18.3734,18.0915,18.3456,338200.0
2008-10-14 11:00:00,46.21,46.47,45.87,46.12,384500.0,18.3416,18.4448,18.2067,18.3059,384500.0
2008-10-14 11:10:00,46.08,46.14,45.65,46.07,292700.0,18.29,18.3138,18.1193,18.286,292700.0
2008-10-14 11:20:00,46.08,46.73,45.74,46.68,233300.0,18.29,18.548,18.1551,18.5282,233300.0
2008-10-14 11:30:00,46.69,46.98,46.57,46.77,295400.0,18.5321,18.6472,18.4845,18.5639,295400.0
2008-10-14 11:40:00,46.76,47.45,46.74,47.32,269200.0,18.5599,18.8338,18.552,18.7822,269200.0
2008-10-14 11:50:00,47.3,47.43,47.02,47.07,226200.0,18.7742,18.8258,18.6631,18.683,226200.0
2008-10-14 12:00:00,47.04,47.04,46.73,46.94,173600.0,18.671,18.671,18.548,18.6314,173600.0
2008-10-14 12:10:00,46.92,47.32,46.92,47.16,217800.0,18.6234,18.7822,18.6234,18.7187,217800.0
2008-10-14 12:20:00,47.24,47.48,47.19,47.39,105100.0,18.7504,18.8457,18.7306,18.81,105100.0
2008-10-14 12:30:00,47.38,47.65,47.2,47.6,97100.0,18.806,18.9132,18.7346,18.8933,97100.0
2008-10-14 12:40:00,47.58,47.72,47.36,47.69,121300.0,18.8854,18.9409,18.7981,18.929,121300.0
2008-10-14 12:50:00,47.69,47.77,47.44,47.53,225800.0,18.929,18.9608,18.8298,18.8655,225800.0
2008-10-14 13:00:00,47.54,47.85,47.36,47.78,155600.0,18.8695,18.9925,18.7981,18.9648,155600.0
2008-10-14 13:10:00,47.78,47.82,47.49,47.67,193300.0,18.9648,18.9806,18.8497,18.9211,193300.0
2008-10-14 13:20:00,47.69,47.8,47.46,47.77,209800.0,18.929,18.9727,18.8378,18.9608,209800.0
2008-10-14 13:30:00,47.77,48.04,47.46,47.48,200400.0,18.9608,19.068,18.8378,18.8457,200400.0
2008-10-14 13:40:00,47.48,47.9,47.32,47.68,235800.0,18.8457,19.0124,18.7822,18.9251,235800.0
2008-10-14 13:50:00,47.69,47.83,47.04,47.05,169500.0,18.929,18.9846,18.671,18.675,169500.0
2008-10-14 14:00:00,47.05,47.13,46.77,46.84,597700.0,18.675,18.7068,18.5639,18.5917,597700.0
2008-10-14 14:10:00,46.87,46.93,46.18,46.36,424200.0,18.6036,18.6274,18.3297,18.4011,424200.0
2008-10-14 14:20:00,46.35,46.42,46.01,46.34,417200.0,18.3972,18.425,18.2622,18.3932,417200.0
2008-10-14 14:30:00,46.34,46.56,45.93,46.06,172500.0,18.3932,18.4805,18.2305,18.2821,172500.0
2008-10-14 14:40:00,46.05,46.09,45.24,45.27,213000.0,18.2781,18.294,17.9566,17.9685,213000.0
2008-10-14 14:50:00,45.25,45.39,44.94,45.23,316500.0,17.9606,18.0161,17.8375,17.9526,316500.0
2008-10-14 15:00:00,45.19,46.04,45.16,45.98,156700.0,17.9367,18.2741,17.9248,18.2503,156700.0
2008-10-14 15:10:00,46.0,46.39,45.79,45.84,161000.0,18.2582,18.413,18.1749,18.1947,161000.0
2008-10-14 15:20:00,45.85,46.44,45.85,46.41,282700.0,18.1987,18.4329,18.1987,18.421,282700.0
2008-10-14 15:30:00,46.48,47.01,46.24,46.35,360000.0,18.4488,18.6591,18.3535,18.3972,360000.0
2008-10-14 15:40:00,46.26,47.04,46.26,46.87,291900.0,18.3614,18.671,18.3614,18.6036,291900.0
2008-10-14 15:50:00,46.86,46.88,46.37,46.57,418000.0,18.5996,18.6075,18.4051,18.4845,418000.0
2008-10-15 09:30:00,45.29,45.5,45.08,45.08,409500.0,17.9764,18.0598,17.8931,17.8931,409500.0
2008-10-15 09:40:00,45.08,45.23,44.76,44.83,501300.0,17.8931,17.9526,17.7661,17.7939,501300.0
2008-10-15 09:50:00,44.85,45.06,44.56,44.96,473600.0,17.8018,17.8851,17.6867,17.8455,473600.0
2008-10-15 10:00:00,44.93,44.94,44.41,44.6,344200.0,17.8335,17.8375,17.6271,17.7026,344200.0
2008-10-15 10:10:00,44.6,44.7,44.01,44.02,404200.0,17.7026,17.7423,17.4684,17.4724,404200.0
2008-10-15 10:20:00,44.03,44.22,43.86,44.09,524100.0,17.4763,17.5517,17.4088,17.5001,524100.0
2008-10-15 10:30:00,44.07,44.52,44.05,44.26,295400.0,17.4922,17.6708,17.4843,17.5676,295400.0
2008-10-15 10:40:00,44.26,44.38,43.47,43.48,252100.0,17.5676,17.6152,17.254,17.258,252100.0
2008-10-15 10:50:00,43.47,43.81,43.15,43.21,296600.0,17.254,17.389,17.127,17.1508,296600.0
2008-10-15 11:00:00,43.21,43.46,43.02,43.43,253700.0,17.1508,17.2501,17.0754,17.2382,253700.0
2008-10-15 11:10:00,43.45,43.68,43.22,43.22,250100.0,17.2461,17.3374,17.1548,17.1548,250100.0
2008-10-15 11:20:00,43.25,43.35,42.9,43.19,336200.0,17.1667,17.2064,17.0278,17.1429,336200.0
2008-10-15 11:30:00,43.18,43.83,43.18,43.74,240600.0,17.1389,17.3969,17.1389,17.3612,240600.0
2008-10-15 11:40:00,43.76,43.98,43.52,43.64,153000.0,17.3692,17.4565,17.2739,17.3215,153000.0
2008-10-15 11:50:00,43.61,43.81,43.4,43.58,125600.0,17.3096,17.389,17.2263,17.2977,125600.0
2008-10-15 12:00:00,43.55,43.78,43.52,43.54,86300.0,17.2858,17.3771,17.2739,17.2818,86300.0
2008-10-15 12:10:00,43.56,43.57,43.11,43.26,119300.0,17.2898,17.2937,17.1112,17.1707,119300.0
2008-10-15 12:20:00,43.25,43.31,42.94,43.03,109500.0,17.1667,17.1905,17.0437,17.0794,109500.0
2008-10-15 12:30:00,43.07,43.62,43.05,43.36,151800.0,17.0953,17.3136,17.0873,17.2104,151800.0
2008-10-15 12:40:00,43.4,43.64,43.27,43.35,115100.0,17.2263,17.3215,17.1747,17.2064,115100.0
2008-10-15 12:50:00,43.36,43.69,43.24,43.37,127700.0,17.2104,17.3414,17.1628,17.2144,127700.0
2008-10-15 13:00:00,43.35,43.4,43.04,43.18,80800.0,17.2064,17.2263,17.0834,17.1389,80800.0
2008-10-15 13:10:00,43.17,43.22,42.75,42.78,101800.0,17.135,17.1548,16.9683,16.9802,101800.0
2008-10-15 13:20:00,42.78,42.93,42.54,42.66,100900.0,16.9802,17.0397,16.8849,16.9325,100900.0
2008-10-15 13:30:00,42.67,42.7,42.08,42.25,106300.0,16.9365,16.9484,16.7023,16.7698,106300.0
2008-10-15 13:40:00,42.25,42.49,42.08,42.49,90600.0,16.7698,16.8651,16.7023,16.8651,90600.0
2008-10-15 13:50:00,42.53,42.63,42.12,42.28,129800.0,16.8809,16.9206,16.7182,16.7817,129800.0
2008-10-15 14:00:00,42.31,42.35,42.02,42.13,116100.0,16.7936,16.8095,16.6785,16.7222,116100.0
2008-10-15 14:10:00,42.13,42.35,42.03,42.09,113600.0,16.7222,16.8095,16.6825,16.7063,113600.0
2008-10-15 14:20:00,42.12,42.83,42.05,42.75,152700.0,16.7182,17.0,16.6904,16.9683,152700.0
2008-10-15 14:30:00,42.78,42.9,42.32,42.35,100400.0,16.9802,17.0278,16.7976,16.8095,100400.0
2008-10-15 14:40:00,42.33,43.07,42.31,43.07,171200.0,16.8016,17.0953,16.7936,17.0953,171200.0
2008-10-15 14:50:00,43.07,43.1,42.59,42.61,235400.0,17.0953,17.1072,16.9048,16.9127,235400.0
2008-10-15 15:00:00,42.62,43.24,42.36,43.23,172200.0,16.9167,17.1628,16.8135,17.1588,172200.0
2008-10-15 15:10:00,43.23,43.23,42.32,42.53,234600.0,17.1588,17.1588,16.7976,16.8809,234600.0
2008-10-15 15:20:00,42.49,42.78,42.26,42.37,212300.0,16.8651,16.9802,16.7738,16.8174,212300.0
2008-10-15 15:30:00,42.38,42.44,42.08,42.36,450400.0,16.8214,16.8452,16.7023,16.8135,450400.0
2008-10-15 15:40:00,42.37,42.54,42.1,42.11,661300.0,16.8174,16.8849,16.7103,16.7142,661300.0
2008-10-15 15:50:00,42.11,42.13,41.35,41.4,493700.0,16.7142,16.7222,16.4126,16.4324,493700.0
2008-10-16 09:30:00,42.47,42.59,41.81,42.4,612600.0,16.8571,16.9048,16.5952,16.8293,612600.0
2008-10-16 09:40:00,42.42,42.82,42.21,42.71,625600.0,16.8373,16.996,16.7539,16.9524,625600.0
2008-10-16 09:50:00,42.75,43.05,42.37,42.65,451300.0,16.9683,17.0873,16.8174,16.9286,451300.0
2008-10-16 10:00:00,42.67,42.68,42.0,42.15,538500.0,16.9365,16.9405,16.6706,16.7301,538500.0
2008-10-16 10:10:00,42.16,42.16,41.38,41.43,613000.0,16.7341,16.7341,16.4245,16.4443,613000.0
2008-10-16 10:20:00,41.42,41.92,41.3,41.38,487700.0,16.4404,16.6388,16.3927,16.4245,487700.0
2008-10-16 10:30:00,41.35,41.49,40.92,41.11,470700.0,16.4126,16.4681,16.2419,16.3173,470700.0
2008-10-16 10:40:00,41.09,41.88,40.97,41.84,378900.0,16.3094,16.6229,16.2618,16.6071,378900.0
2008-10-16 10:50:00,41.84,41.9,41.23,41.27,495000.0,16.6071,16.6309,16.3649,16.3808,495000.0
2008-10-16 11:00:00,41.27,41.27,40.43,40.51,578900.0,16.3808,16.3808,16.0474,16.0792,578900.0
2008-10-16 11:10:00,40.55,40.7,40.32,40.53,287200.0,16.095,16.1546,16.0038,16.0871,287200.0
2008-10-16 11:20:00,40.51,41.25,40.48,40.69,423000.0,16.0792,16.3729,16.0673,16.1506,423000.0
2008-10-16 11:30:00,40.68,41.52,40.68,41.0,434100.0,16.1466,16.4801,16.1466,16.2737,434100.0
2008-10-16 11:40:00,41.07,41.79,40.86,41.46,256700.0,16.3014,16.5872,16.2181,16.4562,256700.0
2008-10-16 11:50:00,41.47,42.05,41.16,41.6,246500.0,16.4602,16.6904,16.3372,16.5118,246500.0
2008-10-16 12:00:00,41.6,41.76,41.15,41.46,232100.0,16.5118,16.5753,16.3332,16.4562,232100.0
2008-10-16 12:10:00,41.48,42.58,41.15,42.12,319800.0,16.4642,16.9008,16.3332,16.7182,319800.0
2008-10-16 12:20:00,42.13,42.78,42.0,42.0,399000.0,16.7222,16.9802,16.6706,16.6706,399000.0
2008-10-16 12:30:00,41.97,42.23,41.71,42.2,522200.0,16.6587,16.7619,16.5555,16.75,522200.0
2008-10-16 12:40:00,42.2,42.37,41.53,41.8,515900.0,16.75,16.8174,16.484,16.5912,515900.0
2008-10-16 12:50:00,41.75,41.87,41.29,41.37,270400.0,16.5713,16.619,16.3888,16.4205,270400.0
2008-10-16 13:00:00,41.33,41.73,41.25,41.32,188900.0,16.4046,16.5634,16.3729,16.4007,188900.0
2008-10-16 13:10:00,41.32,41.92,41.25,41.46,155200.0,16.4007,16.6388,16.3729,16.4562,155200.0
2008-10-16 13:20:00,41.44,41.84,41.41,41.46,73600.0,16.4483,16.6071,16.4364,16.4562,73600.0
2008-10-16 13:30:00,41.46,41.63,41.05,41.07,83400.0,16.4562,16.5237,16.2935,16.3014,83400.0
2008-10-16 13:40:00,41.06,41.55,41.02,41.5,131500.0,16.2975,16.492,16.2816,16.4721,131500.0
2008-10-16 13:50:00,41.5,42.24,41.39,41.98,117100.0,16.4721,16.7658,16.4285,16.6626,117100.0
2008-10-16 14:00:00,42.01,42.12,41.65,41.66,163300.0,16.6745,16.7182,16.5317,16.5356,163300.0
2008-10-16 14:10:00,41.66,41.88,41.52,41.61,144900.0,16.5356,16.6229,16.4801,16.5158,144900.0
2008-10-16 14:20:00,41.56,41.69,41.24,41.44,135100.0,16.4959,16.5475,16.3689,16.4483,135100.0
2008-10-16 14:30:00,41.46,41.88,41.28,41.86,139200.0,16.4562,16.6229,16.3848,16.615,139200.0
2008-10-16 14:40:00,41.88,42.39,41.59,42.39,163900.0,16.6229,16.8254,16.5078,16.8254,163900.0
2008-10-16 14:50:00,42.38,42.59,42.15,42.22,165800.0,16.8214,16.9048,16.7301,16.7579,165800.0
2008-10-16 15:00:00,42.21,43.07,42.05,43.02,357800.0,16.7539,17.0953,16.6904,17.0754,357800.0
2008-10-16 15:10:00,43.04,43.46,42.83,43.03,314200.0,17.0834,17.2501,17.0,17.0794,314200.0
2008-10-16 15:20:00,43.03,43.34,42.89,43.34,234300.0,17.0794,17.2024,17.0238,17.2024,234300.0
2008-10-16 15:30:00,43.31,43.68,43.1,43.49,415000.0,17.1905,17.3374,17.1072,17.262,415000.0
2008-10-16 15:40:00,43.49,44.2,43.49,44.14,444000.0,17.262,17.5438,17.262,17.52,444000.0
2008-10-16 15:50:00,44.14,44.57,43.8,44.42,461500.0,17.52,17.6907,17.385,17.6311,461500.0
2008-10-17 09:30:00,42.37,42.91,42.3,42.58,587200.0,16.8174,17.0318,16.7897,16.9008,587200.0
2008-10-17 09:40:00,42.56,43.05,42.51,42.71,520900.0,16.8929,17.0873,16.873,16.9524,520900.0
2008-10-17 09:50:00,42.71,43.21,42.65,43.2,518700.0,16.9524,17.1508,16.9286,17.1469,518700.0
2008-10-17 10:00:00,43.21,43.81,43.09,43.38,462000.0,17.1508,17.389,17.1032,17.2183,462000.0
2008-10-17 10:10:00,43.37,43.76,43.21,43.66,277200.0,17.2144,17.3692,17.1508,17.3295,277200.0
2008-10-17 10:20:00,43.69,44.59,43.53,44.43,402900.0,17.3414,17.6986,17.2779,17.6351,402900.0
2008-10-17 10:30:00,44.41,44.41,43.92,44.22,300600.0,17.6271,17.6271,17.4327,17.5517,300600.0
2008-10-17 10:40:00,44.21,44.89,44.14,44.87,268700.0,17.5478,17.8177,17.52,17.8097,268700.0
2008-10-17 10:50:00,44.88,44.92,44.22,44.34,368100.0,17.8137,17.8296,17.5517,17.5994,368100.0
2008-10-17 11:00:00,44.35,44.81,44.34,44.76,290500.0,17.6033,17.7859,17.5994,17.7661,290500.0
2008-10-17 11:10:00,44.76,44.82,44.4,44.43,243200.0,17.7661,17.7899,17.6232,17.6351,243200.0
2008-10-17 11:20:00,44.42,44.61,44.2,44.2,222800.0,17.6311,17.7065,17.5438,17.5438,222800.0
2008-10-17 11:30:00,44.19,44.73,44.13,44.37,238300.0,17.5398,17.7542,17.516,17.6113,238300.0
2008-10-17 11:40:00,44.38,44.81,44.3,44.81,136300.0,17.6152,17.7859,17.5835,17.7859,136300.0
2008-10-17 11:50:00,44.82,45.1,44.81,45.01,144000.0,17.7899,17.901,17.7859,17.8653,144000.0
2008-10-17 12:00:00,45.0,45.24,44.92,44.99,128800.0,17.8613,17.9566,17.8296,17.8574,128800.0
2008-10-17 12:10:00,45.0,45.24,44.95,45.08,111700.0,17.8613,17.9566,17.8415,17.8931,111700.0
2008-10-17 12:20:00,45.08,45.29,45.02,45.21,132900.0,17.8931,17.9764,17.8693,17.9447,132900.0
2008-10-17 12:30:00,45.21,45.34,44.91,45.0,127200.0,17.9447,17.9963,17.8256,17.8613,127200.0
2008-10-17 12:40:00,45.0,45.67,45.0,45.67,116300.0,17.8613,18.1273,17.8613,18.1273,116300.0
2008-10-17 12:50:00,45.66,45.99,45.43,45.9,140500.0,18.1233,18.2543,18.032,18.2186,140500.0
2008-10-17 13:00:00,45.91,46.21,45.86,46.02,226900.0,18.2225,18.3416,18.2027,18.2662,226900.0
2008-10-17 13:10:00,45.99,46.32,45.95,46.32,166000.0,18.2543,18.3853,18.2384,18.3853,166000.0
2008-10-17 13:20:00,46.29,46.56,46.25,46.54,140200.0,18.3734,18.4805,18.3575,18.4726,140200.0
2008-10-17 13:30:00,46.57,47.0,46.39,46.99,187000.0,18.4845,18.6552,18.413,18.6512,187000.0
2008-10-17 13:40:00,46.99,47.21,46.6,46.75,264200.0,18.6512,18.7385,18.4964,18.5559,264200.0
2008-10-17 13:50:00,46.75,46.89,46.4,46.59,166400.0,18.5559,18.6115,18.417,18.4924,166400.0
2008-10-17 14:00:00,46.59,46.95,46.4,46.48,109700.0,18.4924,18.6353,18.417,18.4488,109700.0
2008-10-17 14:10:00,46.46,46.56,46.02,46.02,149000.0,18.4408,18.4805,18.2662,18.2662,149000.0
2008-10-17 14:20:00,46.03,46.05,45.43,45.71,211300.0,18.2702,18.2781,18.032,18.1431,211300.0
2008-10-17 14:30:00,45.68,46.24,45.28,45.29,152500.0,18.1312,18.3535,17.9725,17.9764,152500.0
2008-10-17 14:40:00,45.31,45.64,44.91,45.59,393900.0,17.9844,18.1154,17.8256,18.0955,393900.0
2008-10-17 14:50:00,45.59,45.68,45.21,45.47,188600.0,18.0955,18.1312,17.9447,18.0479,188600.0
2008-10-17 15:00:00,45.49,45.93,45.38,45.6,303200.0,18.0558,18.2305,18.0122,18.0995,303200.0
2008-10-17 15:10:00,45.59,45.6,44.8,44.85,268100.0,18.0955,18.0995,17.7819,17.8018,268100.0
2008-10-17 15:20:00,44.83,45.03,44.15,44.83,391800.0,17.7939,17.8732,17.524,17.7939,391800.0
2008-10-17 15:30:00,44.84,45.23,44.39,44.59,386300.0,17.7978,17.9526,17.6192,17.6986,386300.0
2008-10-17 15:40:00,44.59,45.0,44.4,44.49,379000.0,17.6986,17.8613,17.6232,17.6589,379000.0
2008-10-17 15:50:00,44.5,44.65,44.06,44.3,476800.0,17.6629,17.7224,17.4882,17.5835,476800.0
2008-10-20 09:30:00,47.98,47.98,47.42,47.67,613100.0,19.0441,19.0441,18.8219,18.9211,613100.0
2008-10-20 09:40:00,47.67,47.83,47.36,47.68,556800.0,18.9211,18.9846,18.7981,18.9251,556800.0
2008-10-20 09:50:00,47.72,48.24,47.71,48.12,422000.0,18.9409,19.1473,18.937,19.0997,422000.0
2008-10-20 10:00:00,48.11,48.69,48.11,48.46,690500.0,19.0957,19.326,19.0957,19.2347,690500.0
2008-10-20 10:10:00,48.47,48.55,47.9,48.21,448400.0,19.2386,19.2704,19.0124,19.1354,448400.0
2008-10-20 10:20:00,48.23,48.37,48.02,48.04,281800.0,19.1434,19.1989,19.06,19.068,281800.0
2008-10-20 10:30:00,48.05,48.4,47.99,48.19,307100.0,19.0719,19.2109,19.0481,19.1275,307100.0
2008-10-20 10:40:00,48.2,48.42,48.05,48.35,560400.0,19.1315,19.2188,19.0719,19.191,560400.0
2008-10-20 10:50:00,48.35,48.37,47.81,48.03,400600.0,19.191,19.1989,18.9767,19.064,400600.0
2008-10-20 11:00:00,48.06,48.06,47.65,47.65,305500.0,19.0759,19.0759,18.9132,18.9132,305500.0
2008-10-20 11:10:00,47.65,48.19,47.47,48.19,367100.0,18.9132,19.1275,18.8417,19.1275,367100.0
2008-10-20 11:20:00,48.2,48.24,47.91,48.22,207300.0,19.1315,19.1473,19.0164,19.1394,207300.0
2008-10-20 11:30:00,48.24,48.93,48.24,48.86,370700.0,19.1473,19.4212,19.1473,19.3934,370700.0
2008-10-20 11:40:00,48.85,49.07,48.55,48.89,276900.0,19.3895,19.4768,19.2704,19.4053,276900.0
2008-10-20 11:50:00,48.88,49.2,48.81,48.94,223800.0,19.4014,19.5284,19.3736,19.4252,223800.0
2008-10-20 12:00:00,48.95,49.03,48.76,48.98,200000.0,19.4292,19.4609,19.3537,19.4411,200000.0
2008-10-20 12:10:00,48.95,49.35,48.92,49.21,206900.0,19.4292,19.5879,19.4173,19.5324,206900.0
2008-10-20 12:20:00,49.2,49.32,49.01,49.18,136400.0,19.5284,19.576,19.453,19.5205,136400.0
2008-10-20 12:30:00,49.18,49.41,49.03,49.15,178600.0,19.5205,19.6117,19.4609,19.5085,178600.0
2008-10-20 12:40:00,49.14,49.16,48.78,49.12,170500.0,19.5046,19.5125,19.3617,19.4966,170500.0
2008-10-20 12:50:00,49.12,49.18,48.85,49.09,84700.0,19.4966,19.5205,19.3895,19.4847,84700.0
2008-10-20 13:00:00,49.07,49.08,48.78,48.94,120300.0,19.4768,19.4808,19.3617,19.4252,120300.0
2008-10-20 13:10:00,48.94,49.28,48.94,49.28,105900.0,19.4252,19.5601,19.4252,19.5601,105900.0
2008-10-20 13:20:00,49.27,49.53,49.27,49.46,212800.0,19.5562,19.6594,19.5562,19.6316,212800.0
2008-10-20 13:30:00,49.46,49.58,49.31,49.36,135400.0,19.6316,19.6792,19.5721,19.5919,135400.0
2008-10-20 13:40:00,49.35,49.75,49.25,49.67,269900.0,19.5879,19.7467,19.5482,19.7149,269900.0
2008-10-20 13:50:00,49.67,49.84,49.63,49.74,270500.0,19.7149,19.7824,19.6991,19.7427,270500.0
2008-10-20 14:00:00,49.75,50.15,49.69,50.09,415400.0,19.7467,19.9055,19.7229,19.8816,415400.0
2008-10-20 14:10:00,50.09,50.15,49.72,49.83,315400.0,19.8816,19.9055,19.7348,19.7784,315400.0
2008-10-20 14:20:00,49.82,49.95,49.67,49.86,369600.0,19.7745,19.8261,19.7149,19.7904,369600.0
2008-10-20 14:30:00,49.87,49.93,49.6,49.93,258000.0,19.7943,19.8181,19.6872,19.8181,258000.0
2008-10-20 14:40:00,49.93,50.13,49.8,49.97,304700.0,19.8181,19.8975,19.7665,19.834,304700.0
2008-10-20 14:50:00,49.94,50.09,49.76,50.06,239300.0,19.8221,19.8816,19.7507,19.8697,239300.0
2008-10-20 15:00:00,50.06,50.2,49.82,50.17,298000.0,19.8697,19.9253,19.7745,19.9134,298000.0
2008-10-20 15:10:00,50.17,50.43,50.08,50.35,360500.0,19.9134,20.0166,19.8777,19.9848,360500.0
2008-10-20 15:20:00,50.36,50.42,49.97,49.98,378400.0,19.9888,20.0126,19.834,19.838,378400.0
2008-10-20 15:30:00,49.96,50.42,49.83,50.36,475300.0,19.83,20.0126,19.7784,19.9888,475300.0
2008-10-20 15:40:00,50.39,50.41,50.07,50.34,389800.0,20.0007,20.0087,19.8737,19.9809,389800.0
2008-10-20 15:50:00,50.35,50.96,50.35,50.91,506800.0,19.9848,20.227,19.9848,20.2071,506800.0
2008-10-21 09:30:00,47.71,48.15,47.61,48.07,520000.0,18.937,19.1116,18.8973,19.0799,520000.0
2008-10-21 09:40:00,48.06,48.37,48.02,48.04,383800.0,19.0759,19.1989,19.06,19.068,383800.0
2008-10-21 09:50:00,48.02,48.03,47.66,47.93,403200.0,19.06,19.064,18.9171,19.0243,403200.0
2008-10-21 10:00:00,47.94,48.58,47.88,48.57,447200.0,19.0283,19.2823,19.0045,19.2783,447200.0
2008-10-21 10:10:00,48.58,48.79,48.37,48.67,356300.0,19.2823,19.3657,19.1989,19.318,356300.0
2008-10-21 10:20:00,48.67,48.73,48.32,48.62,283100.0,19.318,19.3418,19.1791,19.2982,283100.0
2008-10-21 10:30:00,48.63,48.63,48.2,48.3,179200.0,19.3021,19.3021,19.1315,19.1712,179200.0
2008-10-21 10:40:00,48.31,48.52,48.01,48.06,143800.0,19.1751,19.2585,19.0561,19.0759,143800.0
2008-10-21 10:50:00,48.06,48.14,47.72,47.84,219900.0,19.0759,19.1077,18.9409,18.9886,219900.0
2008-10-21 11:00:00,47.83,48.12,47.75,47.87,151900.0,18.9846,19.0997,18.9529,19.0005,151900.0
2008-10-21 11:10:00,47.87,48.04,47.8,47.84,102700.0,19.0005,19.068,18.9727,18.9886,102700.0
2008-10-21 11:20:00,47.85,47.95,47.61,47.77,204900.0,18.9925,19.0322,18.8973,18.9608,204900.0
2008-10-21 11:30:00,47.8,47.85,47.61,47.63,200700.0,18.9727,18.9925,18.8973,18.9052,200700.0
2008-10-21 11:40:00,47.6,47.85,47.42,47.45,150700.0,18.8933,18.9925,18.8219,18.8338,150700.0
2008-10-21 11:50:00,47.44,47.45,46.69,46.71,216700.0,18.8298,18.8338,18.5321,18.5401,216700.0
2008-10-21 12:00:00,46.69,47.18,46.53,47.08,199800.0,18.5321,18.7266,18.4686,18.6869,199800.0
2008-10-21 12:10:00,47.09,47.29,46.82,46.89,110100.0,18.6909,18.7703,18.5837,18.6115,110100.0
2008-10-21 12:20:00,46.93,47.06,46.8,46.88,171400.0,18.6274,18.679,18.5758,18.6075,171400.0
2008-10-21 12:30:00,46.89,47.35,46.83,47.33,103600.0,18.6115,18.7941,18.5877,18.7862,103600.0
2008-10-21 12:40:00,47.32,47.35,47.04,47.1,131100.0,18.7822,18.7941,18.671,18.6949,131100.0
2008-10-21 12:50:00,47.12,47.28,47.01,47.08,164300.0,18.7028,18.7663,18.6591,18.6869,164300.0
2008-10-21 13:00:00,47.12,47.41,47.06,47.21,98800.0,18.7028,18.8179,18.679,18.7385,98800.0
2008-10-21 13:10:00,47.22,47.44,47.15,47.39,58300.0,18.7425,18.8298,18.7147,18.81,58300.0
2008-10-21 13:20:00,47.37,47.8,47.37,47.51,96700.0,18.802,18.9727,18.802,18.8576,96700.0
2008-10-21 13:30:00,47.48,47.84,47.35,47.75,100900.0,18.8457,18.9886,18.7941,18.9529,100900.0
2008-10-21 13:40:00,47.76,47.99,47.68,47.81,85800.0,18.9568,19.0481,18.9251,18.9767,85800.0
2008-10-21 13:50:00,47.8,47.81,47.49,47.63,90400.0,18.9727,18.9767,18.8497,18.9052,90400.0
2008-10-21 14:00:00,47.65,47.8,47.53,47.64,152300.0,18.9132,18.9727,18.8655,18.9092,152300.0
2008-10-21 14:10:00,47.64,48.18,47.64,48.18,126100.0,18.9092,19.1235,18.9092,19.1235,126100.0
2008-10-21 14:20:00,48.17,48.29,48.02,48.28,142800.0,19.1196,19.1672,19.06,19.1632,142800.0
2008-10-21 14:30:00,48.28,48.4,48.12,48.29,163400.0,19.1632,19.2109,19.0997,19.1672,163400.0
2008-10-21 14:40:00,48.31,48.94,48.31,48.56,173800.0,19.1751,19.4252,19.1751,19.2744,173800.0
2008-10-21 14:50:00,48.56,48.61,48.4,48.59,120200.0,19.2744,19.2942,19.2109,19.2863,120200.0
2008-10-21 15:00:00,48.63,48.94,48.57,48.65,207100.0,19.3021,19.4252,19.2783,19.3101,207100.0
2008-10-21 15:10:00,48.67,48.79,48.52,48.6,511000.0,19.318,19.3657,19.2585,19.2902,511000.0
2008-10-21 15:20:00,48.6,48.62,48.16,48.23,355300.0,19.2902,19.2982,19.1156,19.1434,355300.0
2008-10-21 15:30:00,48.24,48.34,47.66,47.77,347100.0,19.1473,19.187,18.9171,18.9608,347100.0
2008-10-21 15:40:00,47.75,47.94,47.12,47.22,367900.0,18.9529,19.0283,18.7028,18.7425,367900.0
2008-10-21 15:50:00,47.23,47.54,47.2,47.33,533800.0,18.7465,18.8695,18.7346,18.7862,533800.0
2008-10-22 09:30:00,44.29,44.47,43.92,44.07,547200.0,17.5795,17.651,17.4327,17.4922,547200.0
2008-10-22 09:40:00,44.07,44.18,43.89,43.91,353500.0,17.4922,17.5359,17.4208,17.4287,353500.0
2008-10-22 09:50:00,43.92,43.92,43.41,43.45,314900.0,17.4327,17.4327,17.2302,17.2461,314900.0
2008-10-22 10:00:00,43.45,43.64,43.2,43.38,426300.0,17.2461,17.3215,17.1469,17.2183,426300.0
2008-10-22 10:10:00,43.38,43.84,43.26,43.77,396800.0,17.2183,17.4009,17.1707,17.3731,396800.0
2008-10-22 10:20:00,43.78,43.91,43.25,43.48,339600.0,17.3771,17.4287,17.1667,17.258,339600.0
2008-10-22 10:30:00,43.48,43.57,43.17,43.49,281900.0,17.258,17.2937,17.135,17.262,281900.0
2008-10-22 10:40:00,43.49,43.75,43.31,43.73,320300.0,17.262,17.3652,17.1905,17.3572,320300.0
2008-10-22 10:50:00,43.73,43.92,43.52,43.82,354500.0,17.3572,17.4327,17.2739,17.393,354500.0
2008-10-22 11:00:00,43.81,43.83,43.24,43.28,256700.0,17.389,17.3969,17.1628,17.1786,256700.0
2008-10-22 11:10:00,43.28,43.63,43.2,43.52,300700.0,17.1786,17.3176,17.1469,17.2739,300700.0
2008-10-22 11:20:00,43.53,43.62,43.16,43.16,316400.0,17.2779,17.3136,17.131,17.131,316400.0
2008-10-22 11:30:00,43.18,43.52,43.05,43.16,191300.0,17.1389,17.2739,17.0873,17.131,191300.0
2008-10-22 11:40:00,43.19,43.38,43.09,43.27,144200.0,17.1429,17.2183,17.1032,17.1747,144200.0
2008-10-22 11:50:00,43.25,43.36,43.12,43.2,74900.0,17.1667,17.2104,17.1151,17.1469,74900.0
2008-10-22 12:00:00,43.22,43.34,43.13,43.29,61000.0,17.1548,17.2024,17.1191,17.1826,61000.0
2008-10-22 12:10:00,43.27,43.54,43.16,43.5,99600.0,17.1747,17.2818,17.131,17.266,99600.0
2008-10-22 12:20:00,43.54,43.7,43.52,43.62,99400.0,17.2818,17.3453,17.2739,17.3136,99400.0
2008-10-22 12:30:00,43.63,43.69,43.5,43.54,108900.0,17.3176,17.3414,17.266,17.2818,108900.0
2008-10-22 12:40:00,43.53,43.58,43.2,43.22,62500.0,17.2779,17.2977,17.1469,17.1548,62500.0
2008-10-22 12:50:00,43.23,43.39,43.21,43.29,74500.0,17.1588,17.2223,17.1508,17.1826,74500.0
2008-10-22 13:00:00,43.29,43.29,43.02,43.19,131900.0,17.1826,17.1826,17.0754,17.1429,131900.0
2008-10-22 13:10:00,43.2,43.2,42.94,43.0,151600.0,17.1469,17.1469,17.0437,17.0675,151600.0
2008-10-22 13:20:00,43.0,43.06,42.77,42.94,115200.0,17.0675,17.0913,16.9762,17.0437,115200.0
2008-10-22 13:30:00,42.95,43.04,42.75,42.82,154800.0,17.0476,17.0834,16.9683,16.996,154800.0
2008-10-22 13:40:00,42.8,43.15,42.78,43.14,148000.0,16.9881,17.127,16.9802,17.1231,148000.0
2008-10-22 13:50:00,43.15,43.15,42.96,43.13,164200.0,17.127,17.127,17.0516,17.1191,164200.0
2008-10-22 14:00:00,43.09,43.18,42.96,43.03,132800.0,17.1032,17.1389,17.0516,17.0794,132800.0
2008-10-22 14:10:00,43.04,43.34,42.98,43.32,169100.0,17.0834,17.2024,17.0596,17.1945,169100.0
2008-10-22 14:20:00,43.32,43.77,43.29,43.68,274800.0,17.1945,17.3731,17.1826,17.3374,274800.0
2008-10-22 14:30:00,43.67,43.69,43.42,43.52,214000.0,17.3334,17.3414,17.2342,17.2739,214000.0
2008-10-22 14:40:00,43.54,43.56,43.33,43.44,171800.0,17.2818,17.2898,17.1985,17.2421,171800.0
2008-10-22 14:50:00,43.45,43.57,43.3,43.54,124500.0,17.2461,17.2937,17.1866,17.2818,124500.0
2008-10-22 15:00:00,43.5,43.73,43.44,43.54,212400.0,17.266,17.3572,17.2421,17.2818,212400.0
2008-10-22 15:10:00,43.55,43.59,43.26,43.27,392900.0,17.2858,17.3017,17.1707,17.1747,392900.0
2008-10-22 15:20:00,43.26,43.33,43.01,43.01,425800.0,17.1707,17.1985,17.0715,17.0715,425800.0
2008-10-22 15:30:00,43.01,43.15,42.71,42.83,1170500.0,17.0715,17.127,16.9524,17.0,1170500.0
2008-10-22 15:40:00,42.8,42.96,42.46,42.88,842800.0,16.9881,17.0516,16.8532,17.0199,842800.0
2008-10-22 15:50:00,42.94,43.25,42.84,43.08,723600.0,17.0437,17.1667,17.004,17.0992,723600.0
2008-10-23 09:30:00,42.68,43.61,42.67,43.22,1002900.0,16.9405,17.3096,16.9365,17.1548,1002900.0
2008-10-23 09:40:00,43.22,43.45,42.76,42.78,846200.0,17.1548,17.2461,16.9722,16.9802,846200.0
2008-10-23 09:50:00,42.76,43.39,42.5,43.31,433300.0,16.9722,17.2223,16.869,17.1905,433300.0
2008-10-23 10:00:00,43.31,43.84,43.2,43.66,454600.0,17.1905,17.4009,17.1469,17.3295,454600.0
2008-10-23 10:10:00,43.7,44.23,43.63,44.0,467400.0,17.3453,17.5557,17.3176,17.4644,467400.0
2008-10-23 10:20:00,44.02,44.2,43.62,43.78,358400.0,17.4724,17.5438,17.3136,17.3771,358400.0
2008-10-23 10:30:00,43.77,44.26,43.7,44.26,288800.0,17.3731,17.5676,17.3453,17.5676,288800.0
2008-10-23 10:40:00,44.26,45.14,43.5,44.62,703400.0,17.5676,17.9169,17.266,17.7105,703400.0
2008-10-23 10:50:00,44.61,45.23,44.6,45.14,339700.0,17.7065,17.9526,17.7026,17.9169,339700.0
2008-10-23 11:00:00,45.14,45.54,45.05,45.24,285000.0,17.9169,18.0757,17.8812,17.9566,285000.0
2008-10-23 11:10:00,45.24,45.51,45.08,45.21,393400.0,17.9566,18.0638,17.8931,17.9447,393400.0
2008-10-23 11:20:00,45.2,45.26,45.04,45.16,305700.0,17.9407,17.9645,17.8772,17.9248,305700.0
2008-10-23 11:30:00,45.14,45.52,44.91,45.49,202400.0,17.9169,18.0677,17.8256,18.0558,202400.0
2008-10-23 11:40:00,45.48,45.48,44.84,45.1,249500.0,18.0519,18.0519,17.7978,17.901,249500.0
2008-10-23 11:50:00,45.12,45.52,45.12,45.33,139100.0,17.909,18.0677,17.909,17.9923,139100.0
2008-10-23 12:00:00,45.33,45.45,44.75,44.76,122800.0,17.9923,18.0399,17.7621,17.7661,122800.0
2008-10-23 12:10:00,44.76,44.82,44.15,44.15,144600.0,17.7661,17.7899,17.524,17.524,144600.0
2008-10-23 12:20:00,44.18,44.28,43.68,43.89,197400.0,17.5359,17.5756,17.3374,17.4208,197400.0
2008-10-23 12:30:00,43.89,43.91,43.38,43.46,410500.0,17.4208,17.4287,17.2183,17.2501,410500.0
2008-10-23 12:40:00,43.47,43.68,43.05,43.46,279200.0,17.254,17.3374,17.0873,17.2501,279200.0
2008-10-23 12:50:00,43.43,43.61,42.93,42.98,207600.0,17.2382,17.3096,17.0397,17.0596,207600.0
2008-10-23 13:00:00,42.94,43.2,42.76,43.16,179200.0,17.0437,17.1469,16.9722,17.131,179200.0
2008-10-23 13:10:00,43.15,43.54,42.95,43.47,160200.0,17.127,17.2818,17.0476,17.254,160200.0
2008-10-23 13:20:00,43.46,43.5,42.94,42.95,91300.0,17.2501,17.266,17.0437,17.0476,91300.0
2008-10-23 13:30:00,42.91,43.14,42.68,42.94,186400.0,17.0318,17.1231,16.9405,17.0437,186400.0
2008-10-23 13:40:00,42.95,43.35,42.93,43.0,131900.0,17.0476,17.2064,17.0397,17.0675,131900.0
2008-10-23 13:50:00,43.04,43.12,42.74,42.96,205100.0,17.0834,17.1151,16.9643,17.0516,205100.0
2008-10-23 14:00:00,42.96,42.97,42.29,42.62,214400.0,17.0516,17.0556,16.7857,16.9167,214400.0
2008-10-23 14:10:00,42.62,42.64,42.11,42.17,175300.0,16.9167,16.9246,16.7142,16.7381,175300.0
2008-10-23 14:20:00,42.17,42.85,42.0,42.7,183100.0,16.7381,17.008,16.6706,16.9484,183100.0
2008-10-23 14:30:00,42.67,43.35,42.48,43.35,188300.0,16.9365,17.2064,16.8611,17.2064,188300.0
2008-10-23 14:40:00,43.38,43.42,42.52,42.53,168200.0,17.2183,17.2342,16.877,16.8809,168200.0
2008-10-23 14:50:00,42.52,42.83,42.3,42.68,200900.0,16.877,17.0,16.7897,16.9405,200900.0
2008-10-23 15:00:00,42.68,43.62,42.37,43.6,192000.0,16.9405,17.3136,16.8174,17.3056,192000.0
2008-10-23 15:10:00,43.63,43.96,43.15,43.19,267300.0,17.3176,17.4485,17.127,17.1429,267300.0
2008-10-23 15:20:00,43.21,43.9,43.07,43.54,257000.0,17.1508,17.4247,17.0953,17.2818,257000.0
2008-10-23 15:30:00,43.58,43.69,43.06,43.25,257300.0,17.2977,17.3414,17.0913,17.1667,257300.0
2008-10-23 15:40:00,43.25,44.83,43.17,44.72,470600.0,17.1667,17.7939,17.135,17.7502,470600.0
2008-10-23 15:50:00,44.47,45.18,44.47,45.14,458500.0,17.651,17.9328,17.651,17.9169,458500.0
2008-10-24 09:30:00,39.19,40.52,39.05,40.27,1088500.0,15.5552,16.0831,15.4997,15.9839,1088500.0
2008-10-24 09:40:00,40.27,40.74,40.02,40.73,624700.0,15.9839,16.1705,15.8847,16.1665,624700.0
2008-10-24 09:50:00,40.72,41.33,40.55,41.13,847300.0,16.1625,16.4046,16.095,16.3253,847300.0
2008-10-24 10:00:00,41.11,41.72,41.11,41.29,619300.0,16.3173,16.5594,16.3173,16.3888,619300.0
2008-10-24 10:10:00,41.3,41.39,40.85,41.1,480900.0,16.3927,16.4285,16.2141,16.3133,480900.0
2008-10-24 10:20:00,41.09,41.28,40.25,40.51,701600.0,16.3094,16.3848,15.976,16.0792,701600.0
2008-10-24 10:30:00,40.5,40.95,40.25,40.76,532900.0,16.0752,16.2538,15.976,16.1784,532900.0
2008-10-24 10:40:00,40.76,40.93,40.49,40.77,367300.0,16.1784,16.2459,16.0712,16.1824,367300.0
2008-10-24 10:50:00,40.77,41.24,40.77,40.99,367600.0,16.1824,16.3689,16.1824,16.2697,367600.0
2008-10-24 11:00:00,41.0,41.38,40.98,40.99,302700.0,16.2737,16.4245,16.2657,16.2697,302700.0
2008-10-24 11:10:00,41.0,41.06,40.72,40.99,247000.0,16.2737,16.2975,16.1625,16.2697,247000.0
2008-10-24 11:20:00,40.98,41.75,40.93,41.57,412900.0,16.2657,16.5713,16.2459,16.4999,412900.0
2008-10-24 11:30:00,41.58,42.25,41.45,42.25,221900.0,16.5039,16.7698,16.4523,16.7698,221900.0
2008-10-24 11:40:00,42.24,42.65,42.09,42.47,294200.0,16.7658,16.9286,16.7063,16.8571,294200.0
2008-10-24 11:50:00,42.49,42.5,42.25,42.33,210400.0,16.8651,16.869,16.7698,16.8016,210400.0
2008-10-24 12:00:00,42.29,42.3,41.9,42.13,123400.0,16.7857,16.7897,16.6309,16.7222,123400.0
2008-10-24 12:10:00,42.17,42.48,42.05,42.31,182400.0,16.7381,16.8611,16.6904,16.7936,182400.0
2008-10-24 12:20:00,42.31,42.43,41.77,41.81,149800.0,16.7936,16.8413,16.5793,16.5952,149800.0
2008-10-24 12:30:00,41.82,42.11,41.78,42.03,159300.0,16.5991,16.7142,16.5833,16.6825,159300.0
2008-10-24 12:40:00,42.02,42.07,41.68,41.86,153200.0,16.6785,16.6984,16.5436,16.615,153200.0
2008-10-24 12:50:00,41.84,42.19,41.82,42.03,185600.0,16.6071,16.746,16.5991,16.6825,185600.0
2008-10-24 13:00:00,42.0,42.18,41.93,42.03,173000.0,16.6706,16.742,16.6428,16.6825,173000.0
2008-10-24 13:10:00,42.02,42.49,41.93,42.41,140500.0,16.6785,16.8651,16.6428,16.8333,140500.0
2008-10-24 13:20:00,42.44,42.5,42.09,42.24,99500.0,16.8452,16.869,16.7063,16.7658,99500.0
2008-10-24 13:30:00,42.21,42.21,41.88,41.92,107000.0,16.7539,16.7539,16.6229,16.6388,107000.0
2008-10-24 13:40:00,41.92,42.04,41.4,41.4,127700.0,16.6388,16.6865,16.4324,16.4324,127700.0
2008-10-24 13:50:00,41.4,41.63,41.27,41.28,132700.0,16.4324,16.5237,16.3808,16.3848,132700.0
2008-10-24 14:00:00,41.26,41.35,41.09,41.3,257000.0,16.3769,16.4126,16.3094,16.3927,257000.0
2008-10-24 14:10:00,41.35,41.95,41.3,41.88,222900.0,16.4126,16.6507,16.3927,16.6229,222900.0
2008-10-24 14:20:00,41.88,41.88,41.54,41.68,180100.0,16.6229,16.6229,16.488,16.5436,180100.0
2008-10-24 14:30:00,41.65,42.18,41.65,42.05,131600.0,16.5317,16.742,16.5317,16.6904,131600.0
2008-10-24 14:40:00,42.05,42.3,41.69,41.74,140500.0,16.6904,16.7897,16.5475,16.5674,140500.0
2008-10-24 14:50:00,41.73,42.65,41.73,42.47,134800.0,16.5634,16.9286,16.5634,16.8571,134800.0
2008-10-24 15:00:00,42.49,43.09,42.34,42.57,255500.0,16.8651,17.1032,16.8055,16.8968,255500.0
2008-10-24 15:10:00,42.56,42.97,42.34,42.36,254600.0,16.8929,17.0556,16.8055,16.8135,254600.0
2008-10-24 15:20:00,42.36,42.91,42.29,42.87,164500.0,16.8135,17.0318,16.7857,17.0159,164500.0
2008-10-24 15:30:00,42.88,42.88,42.31,42.39,247000.0,17.0199,17.0199,16.7936,16.8254,247000.0
2008-10-24 15:40:00,42.39,43.15,42.39,43.07,272100.0,16.8254,17.127,16.8254,17.0953,272100.0
2008-10-24 15:50:00,43.07,43.29,42.63,42.81,452500.0,17.0953,17.1826,16.9206,16.9921,452500.0
2008-10-27 09:30:00,39.77,40.0,39.53,39.89,769200.0,15.7854,15.8767,15.6902,15.8331,769200.0
2008-10-27 09:40:00,39.88,40.22,39.84,39.92,485200.0,15.8291,15.9641,15.8132,15.845,485200.0
2008-10-27 09:50:00,39.93,40.43,39.9,40.4,336900.0,15.849,16.0474,15.837,16.0355,336900.0
2008-10-27 10:00:00,40.4,40.82,40.32,40.76,418500.0,16.0355,16.2022,16.0038,16.1784,418500.0
2008-10-27 10:10:00,40.78,40.8,40.36,40.37,338200.0,16.1863,16.1943,16.0196,16.0236,338200.0
2008-10-27 10:20:00,40.36,40.59,40.25,40.43,308800.0,16.0196,16.1109,15.976,16.0474,308800.0
2008-10-27 10:30:00,40.43,40.52,40.25,40.41,376300.0,16.0474,16.0831,15.976,16.0395,376300.0
2008-10-27 10:40:00,40.41,40.68,40.23,40.59,240400.0,16.0395,16.1466,15.968,16.1109,240400.0
2008-10-27 10:50:00,40.58,40.75,40.45,40.69,198600.0,16.107,16.1744,16.0554,16.1506,198600.0
2008-10-27 11:00:00,40.72,40.75,40.38,40.67,174600.0,16.1625,16.1744,16.0276,16.1427,174600.0
2008-10-27 11:10:00,40.67,41.25,40.59,40.97,277800.0,16.1427,16.3729,16.1109,16.2618,277800.0
2008-10-27 11:20:00,40.97,41.09,40.6,40.8,376800.0,16.2618,16.3094,16.1149,16.1943,376800.0
2008-10-27 11:30:00,40.8,40.86,40.48,40.62,267100.0,16.1943,16.2181,16.0673,16.1228,267100.0
2008-10-27 11:40:00,40.62,40.95,40.53,40.7,188900.0,16.1228,16.2538,16.0871,16.1546,188900.0
2008-10-27 11:50:00,40.69,40.99,40.63,40.86,242100.0,16.1506,16.2697,16.1268,16.2181,242100.0
2008-10-27 12:00:00,40.85,41.33,40.85,41.25,376800.0,16.2141,16.4046,16.2141,16.3729,376800.0
2008-10-27 12:10:00,41.26,41.7,40.92,41.03,315000.0,16.3769,16.5515,16.2419,16.2856,315000.0
2008-10-27 12:20:00,41.02,41.15,40.79,40.85,188500.0,16.2816,16.3332,16.1903,16.2141,188500.0
2008-10-27 12:30:00,40.84,41.16,40.72,41.1,165100.0,16.2102,16.3372,16.1625,16.3133,165100.0
2008-10-27 12:40:00,41.12,41.25,40.94,41.0,192600.0,16.3213,16.3729,16.2498,16.2737,192600.0
2008-10-27 12:50:00,41.0,41.65,40.97,41.62,228200.0,16.2737,16.5317,16.2618,16.5197,228200.0
2008-10-27 13:00:00,41.61,41.69,41.19,41.25,141600.0,16.5158,16.5475,16.3491,16.3729,141600.0
2008-10-27 13:10:00,41.25,41.45,41.14,41.37,115700.0,16.3729,16.4523,16.3292,16.4205,115700.0
2008-10-27 13:20:00,41.37,41.83,41.34,41.83,237300.0,16.4205,16.6031,16.4086,16.6031,237300.0
2008-10-27 13:30:00,41.81,41.95,41.68,41.72,165400.0,16.5952,16.6507,16.5436,16.5594,165400.0
2008-10-27 13:40:00,41.72,42.23,41.7,42.23,223500.0,16.5594,16.7619,16.5515,16.7619,223500.0
2008-10-27 13:50:00,42.21,42.21,41.54,41.67,107700.0,16.7539,16.7539,16.488,16.5396,107700.0
2008-10-27 14:00:00,41.7,41.78,41.51,41.77,73600.0,16.5515,16.5833,16.4761,16.5793,73600.0
2008-10-27 14:10:00,41.76,41.8,41.25,41.31,98800.0,16.5753,16.5912,16.3729,16.3967,98800.0
2008-10-27 14:20:00,41.29,41.4,40.81,40.87,163800.0,16.3888,16.4324,16.1982,16.2221,163800.0
2008-10-27 14:30:00,40.85,41.04,40.76,40.97,123300.0,16.2141,16.2895,16.1784,16.2618,123300.0
2008-10-27 14:40:00,40.93,41.14,40.84,40.96,136500.0,16.2459,16.3292,16.2102,16.2578,136500.0
2008-10-27 14:50:00,40.96,41.07,40.77,40.89,205200.0,16.2578,16.3014,16.1824,16.23,205200.0
2008-10-27 15:00:00,40.86,41.16,40.84,41.11,220400.0,16.2181,16.3372,16.2102,16.3173,220400.0
2008-10-27 15:10:00,41.13,41.38,41.03,41.06,155100.0,16.3253,16.4245,16.2856,16.2975,155100.0
2008-10-27 15:20:00,41.06,41.22,40.81,41.03,161200.0,16.2975,16.361,16.1982,16.2856,161200.0
2008-10-27 15:30:00,41.06,41.47,41.0,41.18,211000.0,16.2975,16.4602,16.2737,16.3451,211000.0
2008-10-27 15:40:00,41.19,41.19,40.71,40.92,203300.0,16.3491,16.3491,16.1586,16.2419,203300.0
2008-10-27 15:50:00,40.95,40.96,40.05,40.13,381200.0,16.2538,16.2578,15.8966,15.9283,381200.0
2008-10-28 09:30:00,44.77,44.9,43.81,43.89,796600.0,17.77,17.8216,17.389,17.4208,796600.0
2008-10-28 09:40:00,43.89,44.32,43.79,44.18,514800.0,17.4208,17.5914,17.3811,17.5359,514800.0
2008-10-28 09:50:00,44.18,44.45,44.08,44.2,363000.0,17.5359,17.643,17.4962,17.5438,363000.0
2008-10-28 10:00:00,44.2,44.23,43.62,43.8,441300.0,17.5438,17.5557,17.3136,17.385,441300.0
2008-10-28 10:10:00,43.8,43.88,43.13,43.2,328500.0,17.385,17.4168,17.1191,17.1469,328500.0
2008-10-28 10:20:00,43.21,43.43,43.01,43.28,329700.0,17.1508,17.2382,17.0715,17.1786,329700.0
2008-10-28 10:30:00,43.29,43.4,43.01,43.04,320700.0,17.1826,17.2263,17.0715,17.0834,320700.0
2008-10-28 10:40:00,43.04,43.04,42.5,42.6,331800.0,17.0834,17.0834,16.869,16.9087,331800.0
2008-10-28 10:50:00,42.6,42.61,42.08,42.1,295700.0,16.9087,16.9127,16.7023,16.7103,295700.0
2008-10-28 11:00:00,42.1,43.03,42.1,42.62,300100.0,16.7103,17.0794,16.7103,16.9167,300100.0
2008-10-28 11:10:00,42.62,43.02,42.54,42.9,220500.0,16.9167,17.0754,16.8849,17.0278,220500.0
2008-10-28 11:20:00,42.9,42.94,42.54,42.7,231900.0,17.0278,17.0437,16.8849,16.9484,231900.0
2008-10-28 11:30:00,42.69,43.3,42.68,43.23,216700.0,16.9444,17.1866,16.9405,17.1588,216700.0
2008-10-28 11:40:00,43.23,43.31,42.92,43.2,266100.0,17.1588,17.1905,17.0357,17.1469,266100.0
2008-10-28 11:50:00,43.21,43.24,42.88,43.0,210800.0,17.1508,17.1628,17.0199,17.0675,210800.0
2008-10-28 12:00:00,42.97,43.19,42.79,43.18,194300.0,17.0556,17.1429,16.9841,17.1389,194300.0
2008-10-28 12:10:00,43.19,43.85,43.19,43.83,209000.0,17.1429,17.4049,17.1429,17.3969,209000.0
2008-10-28 12:20:00,43.83,43.87,43.09,43.21,201000.0,17.3969,17.4128,17.1032,17.1508,201000.0
2008-10-28 12:30:00,43.22,43.54,43.22,43.28,157400.0,17.1548,17.2818,17.1548,17.1786,157400.0
2008-10-28 12:40:00,43.31,43.5,43.29,43.43,78600.0,17.1905,17.266,17.1826,17.2382,78600.0
2008-10-28 12:50:00,43.45,43.63,43.3,43.41,90800.0,17.2461,17.3176,17.1866,17.2302,90800.0
2008-10-28 13:00:00,43.4,43.74,43.33,43.67,99900.0,17.2263,17.3612,17.1985,17.3334,99900.0
2008-10-28 13:10:00,43.68,43.89,43.52,43.56,94200.0,17.3374,17.4208,17.2739,17.2898,94200.0
2008-10-28 13:20:00,43.49,43.68,43.21,43.33,121200.0,17.262,17.3374,17.1508,17.1985,121200.0
2008-10-28 13:30:00,43.32,43.39,43.0,43.01,95200.0,17.1945,17.2223,17.0675,17.0715,95200.0
2008-10-28 13:40:00,43.03,43.16,42.79,43.04,107300.0,17.0794,17.131,16.9841,17.0834,107300.0
2008-10-28 13:50:00,43.01,43.02,42.67,42.85,90200.0,17.0715,17.0754,16.9365,17.008,90200.0
2008-10-28 14:00:00,42.82,43.25,42.81,43.17,99600.0,16.996,17.1667,16.9921,17.135,99600.0
2008-10-28 14:10:00,43.18,43.51,43.13,43.36,133100.0,17.1389,17.2699,17.1191,17.2104,133100.0
2008-10-28 14:20:00,43.34,43.99,43.34,43.94,169000.0,17.2024,17.4604,17.2024,17.4406,169000.0
2008-10-28 14:30:00,43.94,44.31,43.83,43.9,222700.0,17.4406,17.5875,17.3969,17.4247,222700.0
2008-10-28 14:40:00,43.95,44.47,43.8,44.28,134700.0,17.4446,17.651,17.385,17.5756,134700.0
2008-10-28 14:50:00,44.27,44.83,44.27,44.56,203300.0,17.5716,17.7939,17.5716,17.6867,203300.0
2008-10-28 15:00:00,44.6,44.73,44.15,44.21,245500.0,17.7026,17.7542,17.524,17.5478,245500.0
2008-10-28 15:10:00,44.22,44.76,44.18,44.7,385400.0,17.5517,17.7661,17.5359,17.7423,385400.0
2008-10-28 15:20:00,44.72,45.23,44.68,45.13,510400.0,17.7502,17.9526,17.7343,17.9129,510400.0
2008-10-28 15:30:00,45.13,45.64,44.6,45.54,505900.0,17.9129,18.1154,17.7026,18.0757,505900.0
2008-10-28 15:40:00,45.54,45.74,45.28,45.53,522400.0,18.0757,18.1551,17.9725,18.0717,522400.0
2008-10-28 15:50:00,45.51,46.66,45.51,46.5,684100.0,18.0638,18.5202,18.0638,18.4567,684100.0
2008-10-29 09:30:00,47.63,47.73,47.3,47.56,493100.0,18.9052,18.9449,18.7742,18.8774,493100.0
2008-10-29 09:40:00,47.58,47.81,47.43,47.7,620900.0,18.8854,18.9767,18.8258,18.933,620900.0
2008-10-29 09:50:00,47.69,47.72,47.41,47.44,423500.0,18.929,18.9409,18.8179,18.8298,423500.0
2008-10-29 10:00:00,47.43,47.9,47.36,47.9,411800.0,18.8258,19.0124,18.7981,19.0124,411800.0
2008-10-29 10:10:00,47.88,48.33,47.88,48.31,324600.0,19.0045,19.1831,19.0045,19.1751,324600.0
2008-10-29 10:20:00,48.24,48.44,48.13,48.29,365900.0,19.1473,19.2267,19.1037,19.1672,365900.0
2008-10-29 10:30:00,48.29,48.33,47.7,47.88,512000.0,19.1672,19.1831,18.933,19.0045,512000.0
2008-10-29 10:40:00,47.9,48.18,47.84,48.01,364500.0,19.0124,19.1235,18.9886,19.0561,364500.0
2008-10-29 10:50:00,48.01,48.19,47.98,48.12,276500.0,19.0561,19.1275,19.0441,19.0997,276500.0
2008-10-29 11:00:00,48.12,48.45,48.0,48.36,313100.0,19.0997,19.2307,19.0521,19.195,313100.0
2008-10-29 11:10:00,48.36,48.45,48.14,48.42,336700.0,19.195,19.2307,19.1077,19.2188,336700.0
2008-10-29 11:20:00,48.43,48.71,48.43,48.59,292800.0,19.2228,19.3339,19.2228,19.2863,292800.0
2008-10-29 11:30:00,48.57,49.04,48.56,48.98,261900.0,19.2783,19.4649,19.2744,19.4411,261900.0
2008-10-29 11:40:00,48.98,49.33,48.84,49.24,272900.0,19.4411,19.58,19.3855,19.5443,272900.0
2008-10-29 11:50:00,49.24,49.6,49.16,49.55,367200.0,19.5443,19.6872,19.5125,19.6673,367200.0
2008-10-29 12:00:00,49.57,49.89,49.27,49.47,338200.0,19.6752,19.8023,19.5562,19.6356,338200.0
2008-10-29 12:10:00,49.43,49.43,49.14,49.39,589000.0,19.6197,19.6197,19.5046,19.6038,589000.0
2008-10-29 12:20:00,49.39,49.74,49.29,49.71,415700.0,19.6038,19.7427,19.5641,19.7308,415700.0
2008-10-29 12:30:00,49.71,50.18,49.69,49.88,524300.0,19.7308,19.9174,19.7229,19.7983,524300.0
2008-10-29 12:40:00,49.87,49.87,49.44,49.65,232300.0,19.7943,19.7943,19.6236,19.707,232300.0
2008-10-29 12:50:00,49.68,49.88,49.31,49.47,174500.0,19.7189,19.7983,19.5721,19.6356,174500.0
2008-10-29 13:00:00,49.47,49.56,49.3,49.49,169500.0,19.6356,19.6713,19.5681,19.6435,169500.0
2008-10-29 13:10:00,49.47,49.49,49.22,49.25,144200.0,19.6356,19.6435,19.5363,19.5482,144200.0
2008-10-29 13:20:00,49.28,49.5,49.25,49.41,146500.0,19.5601,19.6475,19.5482,19.6117,146500.0
2008-10-29 13:30:00,49.43,49.96,49.41,49.86,207700.0,19.6197,19.83,19.6117,19.7904,207700.0
2008-10-29 13:40:00,49.87,49.95,49.72,49.9,218200.0,19.7943,19.8261,19.7348,19.8062,218200.0
2008-10-29 13:50:00,49.89,49.9,49.52,49.53,115900.0,19.8023,19.8062,19.6554,19.6594,115900.0
2008-10-29 14:00:00,49.53,49.58,49.26,49.37,102800.0,19.6594,19.6792,19.5522,19.5959,102800.0
2008-10-29 14:10:00,49.35,50.0,49.03,49.55,232000.0,19.5879,19.8459,19.4609,19.6673,232000.0
2008-10-29 14:20:00,49.52,49.91,48.68,49.05,514300.0,19.6554,19.8102,19.322,19.4689,514300.0
2008-10-29 14:30:00,49.06,49.19,48.5,49.15,301500.0,19.4728,19.5244,19.2505,19.5085,301500.0
2008-10-29 14:40:00,49.21,49.59,49.08,49.52,223800.0,19.5324,19.6832,19.4808,19.6554,223800.0
2008-10-29 14:50:00,49.52,49.52,48.86,49.0,253100.0,19.6554,19.6554,19.3934,19.449,253100.0
2008-10-29 15:00:00,49.0,49.14,48.74,48.99,238500.0,19.449,19.5046,19.3458,19.445,238500.0
2008-10-29 15:10:00,48.97,50.0,48.88,49.99,294400.0,19.4371,19.8459,19.4014,19.842,294400.0
2008-10-29 15:20:00,50.0,50.46,49.99,50.06,385700.0,19.8459,20.0285,19.842,19.8697,385700.0
2008-10-29 15:30:00,50.06,50.4,49.68,50.07,436100.0,19.8697,20.0047,19.7189,19.8737,436100.0
2008-10-29 15:40:00,50.05,50.6,50.04,50.44,465900.0,19.8658,20.0841,19.8618,20.0206,465900.0
2008-10-29 15:50:00,50.45,50.57,49.02,49.08,574400.0,20.0245,20.0722,19.4569,19.4808,574400.0
2008-10-30 09:30:00,49.1,49.53,49.06,49.33,489700.0,19.4887,19.6594,19.4728,19.58,489700.0
2008-10-30 09:40:00,49.3,49.38,49.02,49.02,420800.0,19.5681,19.5998,19.4569,19.4569,420800.0
2008-10-30 09:50:00,49.02,49.11,48.82,49.02,365700.0,19.4569,19.4927,19.3776,19.4569,365700.0
2008-10-30 10:00:00,49.01,49.29,48.91,49.2,313400.0,19.453,19.5641,19.4133,19.5284,313400.0
2008-10-30 10:10:00,49.2,49.35,48.81,48.81,224800.0,19.5284,19.5879,19.3736,19.3736,224800.0
2008-10-30 10:20:00,48.83,49.07,48.8,48.94,206400.0,19.3815,19.4768,19.3696,19.4252,206400.0
2008-10-30 10:30:00,48.94,49.0,48.48,48.5,377400.0,19.4252,19.449,19.2426,19.2505,377400.0
2008-10-30 10:40:00,48.5,48.62,48.2,48.61,289900.0,19.2505,19.2982,19.1315,19.2942,289900.0
2008-10-30 10:50:00,48.61,48.96,48.5,48.54,274400.0,19.2942,19.4331,19.2505,19.2664,274400.0
2008-10-30 11:00:00,48.55,49.11,48.55,49.09,244700.0,19.2704,19.4927,19.2704,19.4847,244700.0
2008-10-30 11:10:00,49.09,49.13,48.62,48.69,229500.0,19.4847,19.5006,19.2982,19.326,229500.0
2008-10-30 11:20:00,48.69,49.02,48.58,48.79,269200.0,19.326,19.4569,19.2823,19.3657,269200.0
2008-10-30 11:30:00,48.79,48.88,48.3,48.41,308400.0,19.3657,19.4014,19.1712,19.2148,308400.0
2008-10-30 11:40:00,48.41,48.42,47.5,47.68,406700.0,19.2148,19.2188,18.8536,18.9251,406700.0
2008-10-30 11:50:00,47.68,47.73,47.12,47.39,329500.0,18.9251,18.9449,18.7028,18.81,329500.0
2008-10-30 12:00:00,47.39,47.9,47.28,47.74,274700.0,18.81,19.0124,18.7663,18.9489,274700.0
2008-10-30 12:10:00,47.76,48.38,47.61,48.23,380800.0,18.9568,19.2029,18.8973,19.1434,380800.0
2008-10-30 12:20:00,48.22,48.29,47.96,48.04,258000.0,19.1394,19.1672,19.0362,19.068,258000.0
2008-10-30 12:30:00,48.05,48.64,47.86,48.62,344600.0,19.0719,19.3061,18.9965,19.2982,344600.0
2008-10-30 12:40:00,48.63,48.7,48.3,48.56,82200.0,19.3021,19.3299,19.1712,19.2744,82200.0
2008-10-30 12:50:00,48.56,48.62,48.31,48.33,67300.0,19.2744,19.2982,19.1751,19.1831,67300.0
2008-10-30 13:00:00,48.34,48.9,48.21,48.9,72500.0,19.187,19.4093,19.1354,19.4093,72500.0
2008-10-30 13:10:00,48.9,49.21,48.85,49.12,152000.0,19.4093,19.5324,19.3895,19.4966,152000.0
2008-10-30 13:20:00,49.12,49.14,48.51,48.52,142500.0,19.4966,19.5046,19.2545,19.2585,142500.0
2008-10-30 13:30:00,48.52,48.87,48.51,48.81,110700.0,19.2585,19.3974,19.2545,19.3736,110700.0
2008-10-30 13:40:00,48.76,48.79,48.27,48.43,117000.0,19.3537,19.3657,19.1593,19.2228,117000.0
2008-10-30 13:50:00,48.44,48.93,48.44,48.73,131500.0,19.2267,19.4212,19.2267,19.3418,131500.0
2008-10-30 14:00:00,48.73,49.2,48.63,49.18,132000.0,19.3418,19.5284,19.3021,19.5205,132000.0
2008-10-30 14:10:00,49.16,49.31,48.94,49.15,158200.0,19.5125,19.5721,19.4252,19.5085,158200.0
2008-10-30 14:20:00,49.15,49.78,49.04,49.65,272900.0,19.5085,19.7586,19.4649,19.707,272900.0
2008-10-30 14:30:00,49.62,49.8,49.3,49.62,277000.0,19.6951,19.7665,19.5681,19.6951,277000.0
2008-10-30 14:40:00,49.62,49.76,49.33,49.59,196100.0,19.6951,19.7507,19.58,19.6832,196100.0
2008-10-30 14:50:00,49.59,49.7,49.23,49.46,145700.0,19.6832,19.7268,19.5403,19.6316,145700.0
2008-10-30 15:00:00,49.47,49.95,49.33,49.76,162800.0,19.6356,19.8261,19.58,19.7507,162800.0
2008-10-30 15:10:00,49.76,49.78,49.1,49.2,188600.0,19.7507,19.7586,19.4887,19.5284,188600.0
2008-10-30 15:20:00,49.19,49.49,48.92,49.4,232700.0,19.5244,19.6435,19.4173,19.6078,232700.0
2008-10-30 15:30:00,49.43,49.5,48.84,49.23,259300.0,19.6197,19.6475,19.3855,19.5403,259300.0
2008-10-30 15:40:00,49.23,49.42,48.89,49.08,425500.0,19.5403,19.6157,19.4053,19.4808,425500.0
2008-10-30 15:50:00,49.08,49.7,49.02,49.61,638400.0,19.4808,19.7268,19.4569,19.6911,638400.0
2008-10-31 09:30:00,48.16,48.21,47.76,47.9,352900.0,19.1156,19.1354,18.9568,19.0124,352900.0
2008-10-31 09:40:00,47.9,48.03,47.47,47.72,408200.0,19.0124,19.064,18.8417,18.9409,408200.0
2008-10-31 09:50:00,47.69,48.12,47.65,48.11,259000.0,18.929,19.0997,18.9132,19.0957,259000.0
2008-10-31 10:00:00,48.1,48.56,48.08,48.5,337400.0,19.0918,19.2744,19.0838,19.2505,337400.0
2008-10-31 10:10:00,48.52,48.91,48.39,48.78,373900.0,19.2585,19.4133,19.2069,19.3617,373900.0
2008-10-31 10:20:00,48.81,48.94,47.82,48.18,332200.0,19.3736,19.4252,18.9806,19.1235,332200.0
2008-10-31 10:30:00,48.19,48.35,47.6,47.94,280200.0,19.1275,19.191,18.8933,19.0283,280200.0
2008-10-31 10:40:00,47.95,48.33,47.8,47.98,274900.0,19.0322,19.1831,18.9727,19.0441,274900.0
2008-10-31 10:50:00,47.96,48.22,47.9,48.16,280100.0,19.0362,19.1394,19.0124,19.1156,280100.0
2008-10-31 11:00:00,48.16,48.5,48.16,48.34,278100.0,19.1156,19.2505,19.1156,19.187,278100.0
2008-10-31 11:10:00,48.36,49.03,48.27,48.98,340500.0,19.195,19.4609,19.1593,19.4411,340500.0
2008-10-31 11:20:00,49.0,49.17,48.82,48.98,227400.0,19.449,19.5165,19.3776,19.4411,227400.0
2008-10-31 11:30:00,48.98,49.25,48.88,49.15,327000.0,19.4411,19.5482,19.4014,19.5085,327000.0
2008-10-31 11:40:00,49.14,49.33,48.81,48.82,292500.0,19.5046,19.58,19.3736,19.3776,292500.0
2008-10-31 11:50:00,48.81,49.24,48.8,49.0,134900.0,19.3736,19.5443,19.3696,19.449,134900.0
2008-10-31 12:00:00,49.0,49.03,48.75,48.88,108000.0,19.449,19.4609,19.3498,19.4014,108000.0
2008-10-31 12:10:00,48.8,49.07,48.65,48.82,184500.0,19.3696,19.4768,19.3101,19.3776,184500.0
2008-10-31 12:20:00,48.78,49.44,48.72,49.38,199900.0,19.3617,19.6236,19.3379,19.5998,199900.0
2008-10-31 12:30:00,49.38,49.42,49.1,49.21,211300.0,19.5998,19.6157,19.4887,19.5324,211300.0
2008-10-31 12:40:00,49.19,49.27,49.01,49.2,85100.0,19.5244,19.5562,19.453,19.5284,85100.0
2008-10-31 12:50:00,49.2,49.32,49.11,49.16,78800.0,19.5284,19.576,19.4927,19.5125,78800.0
2008-10-31 13:00:00,49.13,49.43,49.07,49.24,48900.0,19.5006,19.6197,19.4768,19.5443,48900.0
2008-10-31 13:10:00,49.27,49.59,49.26,49.55,86100.0,19.5562,19.6832,19.5522,19.6673,86100.0
2008-10-31 13:20:00,49.58,50.09,49.53,49.97,137800.0,19.6792,19.8816,19.6594,19.834,137800.0
2008-10-31 13:30:00,49.94,50.47,49.93,50.28,173600.0,19.8221,20.0325,19.8181,19.9571,173600.0
2008-10-31 13:40:00,50.29,50.35,49.96,50.01,96300.0,19.961,19.9848,19.83,19.8499,96300.0
2008-10-31 13:50:00,50.0,50.09,49.84,49.9,81000.0,19.8459,19.8816,19.7824,19.8062,81000.0
2008-10-31 14:00:00,49.87,50.2,49.84,50.12,93400.0,19.7943,19.9253,19.7824,19.8936,93400.0
2008-10-31 14:10:00,50.13,50.31,49.68,49.75,133300.0,19.8975,19.969,19.7189,19.7467,133300.0
2008-10-31 14:20:00,49.74,50.32,49.68,50.24,165000.0,19.7427,19.9729,19.7189,19.9412,165000.0
2008-10-31 14:30:00,50.24,50.44,49.98,50.39,136900.0,19.9412,20.0206,19.838,20.0007,136900.0
2008-10-31 14:40:00,50.39,50.47,50.05,50.3,125200.0,20.0007,20.0325,19.8658,19.965,125200.0
2008-10-31 14:50:00,50.3,50.57,50.23,50.38,148400.0,19.965,20.0722,19.9372,19.9968,148400.0
2008-10-31 15:00:00,50.43,50.71,50.15,50.47,155000.0,20.0166,20.1277,19.9055,20.0325,155000.0
2008-10-31 15:10:00,50.47,50.54,49.58,49.58,247000.0,20.0325,20.0603,19.6792,19.6792,247000.0
2008-10-31 15:20:00,49.6,49.96,49.42,49.69,210800.0,19.6872,19.83,19.6157,19.7229,210800.0
2008-10-31 15:30:00,49.64,50.2,49.59,50.13,222300.0,19.703,19.9253,19.6832,19.8975,222300.0
2008-10-31 15:40:00,50.13,50.2,49.36,49.41,306800.0,19.8975,19.9253,19.5919,19.6117,306800.0
2008-10-31 15:50:00,49.4,49.69,49.34,49.55,311300.0,19.6078,19.7229,19.584,19.6673,311300.0
2008-11-03 09:30:00,47.96,48.72,47.94,48.6,565000.0,19.0362,19.3379,19.0283,19.2902,565000.0
2008-11-03 09:40:00,48.6,48.88,48.54,48.86,381500.0,19.2902,19.4014,19.2664,19.3934,381500.0
2008-11-03 09:50:00,48.85,48.9,48.47,48.55,244200.0,19.3895,19.4093,19.2386,19.2704,244200.0
2008-11-03 10:00:00,48.53,48.54,48.04,48.45,263300.0,19.2625,19.2664,19.068,19.2307,263300.0
2008-11-03 10:10:00,48.47,48.71,48.29,48.57,227500.0,19.2386,19.3339,19.1672,19.2783,227500.0
2008-11-03 10:20:00,48.55,48.62,48.06,48.18,186700.0,19.2704,19.2982,19.0759,19.1235,186700.0
2008-11-03 10:30:00,48.14,48.52,48.04,48.44,154100.0,19.1077,19.2585,19.068,19.2267,154100.0
2008-11-03 10:40:00,48.45,48.81,48.42,48.69,140400.0,19.2307,19.3736,19.2188,19.326,140400.0
2008-11-03 10:50:00,48.69,48.74,48.29,48.35,152200.0,19.326,19.3458,19.1672,19.191,152200.0
2008-11-03 11:00:00,48.36,48.43,47.96,48.08,221400.0,19.195,19.2228,19.0362,19.0838,221400.0
2008-11-03 11:10:00,48.08,48.37,48.05,48.12,193900.0,19.0838,19.1989,19.0719,19.0997,193900.0
2008-11-03 11:20:00,48.14,48.41,48.11,48.4,166100.0,19.1077,19.2148,19.0957,19.2109,166100.0
2008-11-03 11:30:00,48.39,48.48,48.24,48.33,138500.0,19.2069,19.2426,19.1473,19.1831,138500.0
2008-11-03 11:40:00,48.34,48.46,48.3,48.4,109300.0,19.187,19.2347,19.1712,19.2109,109300.0
2008-11-03 11:50:00,48.38,48.67,48.37,48.56,96200.0,19.2029,19.318,19.1989,19.2744,96200.0
2008-11-03 12:00:00,48.58,48.66,48.51,48.53,86600.0,19.2823,19.3141,19.2545,19.2625,86600.0
2008-11-03 12:10:00,48.54,48.6,48.38,48.5,86500.0,19.2664,19.2902,19.2029,19.2505,86500.0
2008-11-03 12:20:00,48.5,48.56,48.3,48.42,77000.0,19.2505,19.2744,19.1712,19.2188,77000.0
2008-11-03 12:30:00,48.44,48.57,48.4,48.47,66500.0,19.2267,19.2783,19.2109,19.2386,66500.0
2008-11-03 12:40:00,48.44,48.49,48.22,48.22,76800.0,19.2267,19.2466,19.1394,19.1394,76800.0
2008-11-03 12:50:00,48.24,48.31,48.08,48.2,81600.0,19.1473,19.1751,19.0838,19.1315,81600.0
2008-11-03 13:00:00,48.19,48.38,48.18,48.38,56600.0,19.1275,19.2029,19.1235,19.2029,56600.0
2008-11-03 13:10:00,48.42,48.58,48.21,48.29,66000.0,19.2188,19.2823,19.1354,19.1672,66000.0
2008-11-03 13:20:00,48.25,48.33,48.15,48.17,50000.0,19.1513,19.1831,19.1116,19.1196,50000.0
2008-11-03 13:30:00,48.17,48.28,48.1,48.21,63200.0,19.1196,19.1632,19.0918,19.1354,63200.0
2008-11-03 13:40:00,48.22,48.31,48.02,48.11,77400.0,19.1394,19.1751,19.06,19.0957,77400.0
2008-11-03 13:50:00,48.14,48.14,47.98,48.07,109600.0,19.1077,19.1077,19.0441,19.0799,109600.0
2008-11-03 14:00:00,48.07,48.16,47.91,48.06,92800.0,19.0799,19.1156,19.0164,19.0759,92800.0
2008-11-03 14:10:00,48.04,48.04,47.75,47.78,101700.0,19.068,19.068,18.9529,18.9648,101700.0
2008-11-03 14:20:00,47.78,48.04,47.73,48.02,110400.0,18.9648,19.068,18.9449,19.06,110400.0
2008-11-03 14:30:00,48.03,48.21,47.97,48.13,160100.0,19.064,19.1354,19.0402,19.1037,160100.0
2008-11-03 14:40:00,48.13,48.34,47.97,48.3,68500.0,19.1037,19.187,19.0402,19.1712,68500.0
2008-11-03 14:50:00,48.32,48.33,48.06,48.08,85200.0,19.1791,19.1831,19.0759,19.0838,85200.0
2008-11-03 15:00:00,48.09,48.16,47.94,48.07,121100.0,19.0878,19.1156,19.0283,19.0799,121100.0
2008-11-03 15:10:00,48.05,48.27,48.03,48.25,101700.0,19.0719,19.1593,19.064,19.1513,101700.0
2008-11-03 15:20:00,48.25,48.28,48.03,48.16,175600.0,19.1513,19.1632,19.064,19.1156,175600.0
2008-11-03 15:30:00,48.16,48.47,48.04,48.43,145500.0,19.1156,19.2386,19.068,19.2228,145500.0
2008-11-03 15:40:00,48.43,48.59,48.43,48.54,305100.0,19.2228,19.2863,19.2228,19.2664,305100.0
2008-11-03 15:50:00,48.55,48.64,48.36,48.48,365100.0,19.2704,19.3061,19.195,19.2426,365100.0
2008-11-04 09:30:00,50.0,50.07,49.74,49.99,264400.0,19.8459,19.8737,19.7427,19.842,264400.0
2008-11-04 09:40:00,49.99,50.18,49.84,50.0,354600.0,19.842,19.9174,19.7824,19.8459,354600.0
2008-11-04 09:50:00,50.02,50.24,49.99,50.11,247000.0,19.8539,19.9412,19.842,19.8896,247000.0
2008-11-04 10:00:00,50.08,50.14,49.8,50.0,213700.0,19.8777,19.9015,19.7665,19.8459,213700.0
2008-11-04 10:10:00,50.01,50.23,49.91,50.23,226600.0,19.8499,19.9372,19.8102,19.9372,226600.0
2008-11-04 10:20:00,50.23,50.64,50.14,50.48,263400.0,19.9372,20.1,19.9015,20.0364,263400.0
2008-11-04 10:30:00,50.55,51.09,50.52,50.98,227400.0,20.0642,20.2786,20.0523,20.2349,227400.0
2008-11-04 10:40:00,50.99,51.0,50.71,51.0,285100.0,20.2389,20.2428,20.1277,20.2428,285100.0
2008-11-04 10:50:00,50.97,51.09,50.85,50.85,283900.0,20.2309,20.2786,20.1833,20.1833,283900.0
2008-11-04 11:00:00,50.87,51.16,50.86,51.16,231700.0,20.1912,20.3063,20.1873,20.3063,231700.0
2008-11-04 11:10:00,51.16,51.42,51.1,51.19,227600.0,20.3063,20.4095,20.2825,20.3183,227600.0
2008-11-04 11:20:00,51.19,51.27,51.04,51.16,157000.0,20.3183,20.35,20.2587,20.3063,157000.0
2008-11-04 11:30:00,51.14,51.37,51.05,51.2,203600.0,20.2984,20.3897,20.2627,20.3222,203600.0
2008-11-04 11:40:00,51.23,51.41,51.07,51.37,90200.0,20.3341,20.4056,20.2706,20.3897,90200.0
2008-11-04 11:50:00,51.36,51.45,51.28,51.3,163600.0,20.3857,20.4215,20.354,20.3619,163600.0
2008-11-04 12:00:00,51.29,51.35,51.06,51.17,145700.0,20.3579,20.3818,20.2667,20.3103,145700.0
2008-11-04 12:10:00,51.18,51.39,51.1,51.28,146100.0,20.3143,20.3976,20.2825,20.354,146100.0
2008-11-04 12:20:00,51.3,51.41,51.23,51.24,86800.0,20.3619,20.4056,20.3341,20.3381,86800.0
2008-11-04 12:30:00,51.26,51.29,51.15,51.26,104600.0,20.346,20.3579,20.3024,20.346,104600.0
2008-11-04 12:40:00,51.25,51.4,51.08,51.12,170600.0,20.3421,20.4016,20.2746,20.2905,170600.0
2008-11-04 12:50:00,51.11,51.13,50.88,50.89,127900.0,20.2865,20.2944,20.1952,20.1992,127900.0
2008-11-04 13:00:00,50.9,51.03,50.85,50.93,107800.0,20.2032,20.2547,20.1833,20.2151,107800.0
2008-11-04 13:10:00,50.92,51.09,50.76,51.06,128000.0,20.2111,20.2786,20.1476,20.2667,128000.0
2008-11-04 13:20:00,51.06,51.29,51.04,51.28,61000.0,20.2667,20.3579,20.2587,20.354,61000.0
2008-11-04 13:30:00,51.28,51.4,51.05,51.4,115700.0,20.354,20.4016,20.2627,20.4016,115700.0
2008-11-04 13:40:00,51.41,51.5,51.32,51.39,90400.0,20.4056,20.4413,20.3699,20.3976,90400.0
2008-11-04 13:50:00,51.38,51.46,51.18,51.28,91700.0,20.3937,20.4254,20.3143,20.354,91700.0
2008-11-04 14:00:00,51.3,51.33,50.83,50.88,125000.0,20.3619,20.3738,20.1754,20.1952,125000.0
2008-11-04 14:10:00,50.88,50.96,50.7,50.82,104300.0,20.1952,20.227,20.1238,20.1714,104300.0
2008-11-04 14:20:00,50.82,50.9,50.62,50.81,144200.0,20.1714,20.2032,20.092,20.1674,144200.0
2008-11-04 14:30:00,50.82,50.96,50.68,50.84,82600.0,20.1714,20.227,20.1158,20.1793,82600.0
2008-11-04 14:40:00,50.88,51.02,50.62,50.66,63700.0,20.1952,20.2508,20.092,20.1079,63700.0
2008-11-04 14:50:00,50.65,50.65,50.33,50.47,81500.0,20.1039,20.1039,19.9769,20.0325,81500.0
2008-11-04 15:00:00,50.51,50.6,50.25,50.43,118100.0,20.0484,20.0841,19.9452,20.0166,118100.0
2008-11-04 15:10:00,50.46,50.77,50.35,50.71,161500.0,20.0285,20.1516,19.9848,20.1277,161500.0
2008-11-04 15:20:00,50.7,50.88,50.49,50.63,166500.0,20.1238,20.1952,20.0404,20.096,166500.0
2008-11-04 15:30:00,50.63,51.21,50.63,51.1,238300.0,20.096,20.3262,20.096,20.2825,238300.0
2008-11-04 15:40:00,51.1,51.46,51.05,51.32,314200.0,20.2825,20.4254,20.2627,20.3699,314200.0
2008-11-04 15:50:00,51.31,51.5,50.92,51.41,347000.0,20.3659,20.4413,20.2111,20.4056,347000.0
2008-11-05 09:30:00,50.01,50.24,49.83,50.1,281300.0,19.8499,19.9412,19.7784,19.8856,281300.0
2008-11-05 09:40:00,50.11,50.16,49.8,49.94,311300.0,19.8896,19.9094,19.7665,19.8221,311300.0
2008-11-05 09:50:00,49.95,50.23,49.95,50.21,201500.0,19.8261,19.9372,19.8261,19.9293,201500.0
2008-11-05 10:00:00,50.21,50.94,50.12,50.93,286300.0,19.9293,20.219,19.8936,20.2151,286300.0
2008-11-05 10:10:00,50.92,51.23,50.75,51.15,243000.0,20.2111,20.3341,20.1436,20.3024,243000.0
2008-11-05 10:20:00,51.1,51.35,51.1,51.33,185200.0,20.2825,20.3818,20.2825,20.3738,185200.0
2008-11-05 10:30:00,51.35,51.44,50.92,50.99,286300.0,20.3818,20.4175,20.2111,20.2389,286300.0
2008-11-05 10:40:00,50.99,51.25,50.89,51.25,185200.0,20.2389,20.3421,20.1992,20.3421,185200.0
2008-11-05 10:50:00,51.26,51.28,50.54,50.62,179700.0,20.346,20.354,20.0603,20.092,179700.0
2008-11-05 11:00:00,50.66,50.75,50.43,50.49,136600.0,20.1079,20.1436,20.0166,20.0404,136600.0
2008-11-05 11:10:00,50.49,50.82,50.4,50.77,235700.0,20.0404,20.1714,20.0047,20.1516,235700.0
2008-11-05 11:20:00,50.76,50.76,50.38,50.51,178600.0,20.1476,20.1476,19.9968,20.0484,178600.0
2008-11-05 11:30:00,50.53,50.58,50.22,50.28,250300.0,20.0563,20.0761,19.9332,19.9571,250300.0
2008-11-05 11:40:00,50.28,50.52,50.21,50.5,250800.0,19.9571,20.0523,19.9293,20.0444,250800.0
2008-11-05 11:50:00,50.48,50.61,50.27,50.55,111100.0,20.0364,20.088,19.9531,20.0642,111100.0
2008-11-05 12:00:00,50.55,50.64,50.4,50.57,168400.0,20.0642,20.1,20.0047,20.0722,168400.0
2008-11-05 12:10:00,50.56,50.56,50.14,50.33,87300.0,20.0682,20.0682,19.9015,19.9769,87300.0
2008-11-05 12:20:00,50.33,50.46,50.0,50.07,96500.0,19.9769,20.0285,19.8459,19.8737,96500.0
2008-11-05 12:30:00,50.07,50.23,49.89,49.91,115400.0,19.8737,19.9372,19.8023,19.8102,115400.0
2008-11-05 12:40:00,49.9,50.15,49.65,50.09,106000.0,19.8062,19.9055,19.707,19.8816,106000.0
2008-11-05 12:50:00,50.07,50.16,49.82,50.13,86800.0,19.8737,19.9094,19.7745,19.8975,86800.0
2008-11-05 13:00:00,50.13,50.14,49.84,50.0,102100.0,19.8975,19.9015,19.7824,19.8459,102100.0
2008-11-05 13:10:00,50.01,50.34,50.0,50.27,64900.0,19.8499,19.9809,19.8459,19.9531,64900.0
2008-11-05 13:20:00,50.27,50.27,49.85,50.04,69900.0,19.9531,19.9531,19.7864,19.8618,69900.0
2008-11-05 13:30:00,50.06,50.09,49.75,49.86,113700.0,19.8697,19.8816,19.7467,19.7904,113700.0
2008-11-05 13:40:00,49.86,50.29,49.85,50.13,68100.0,19.7904,19.961,19.7864,19.8975,68100.0
2008-11-05 13:50:00,50.16,50.29,49.94,50.06,70100.0,19.9094,19.961,19.8221,19.8697,70100.0
2008-11-05 14:00:00,50.01,50.13,49.86,49.93,89700.0,19.8499,19.8975,19.7904,19.8181,89700.0
2008-11-05 14:10:00,49.91,50.1,49.86,49.98,67400.0,19.8102,19.8856,19.7904,19.838,67400.0
2008-11-05 14:20:00,49.96,50.0,49.71,49.86,104300.0,19.83,19.8459,19.7308,19.7904,104300.0
2008-11-05 14:30:00,49.85,50.17,49.79,50.0,104400.0,19.7864,19.9134,19.7626,19.8459,104400.0
2008-11-05 14:40:00,49.98,50.14,49.93,50.04,79700.0,19.838,19.9015,19.8181,19.8618,79700.0
2008-11-05 14:50:00,50.03,50.21,49.91,49.98,59000.0,19.8578,19.9293,19.8102,19.838,59000.0
2008-11-05 15:00:00,49.98,50.21,49.93,49.95,123600.0,19.838,19.9293,19.8181,19.8261,123600.0
2008-11-05 15:10:00,49.96,50.03,49.53,49.63,180500.0,19.83,19.8578,19.6594,19.6991,180500.0
2008-11-05 15:20:00,49.61,49.67,49.35,49.57,221000.0,19.6911,19.7149,19.5879,19.6752,221000.0
2008-11-05 15:30:00,49.58,49.59,49.07,49.12,218500.0,19.6792,19.6832,19.4768,19.4966,218500.0
2008-11-05 15:40:00,49.12,49.68,49.02,49.53,319600.0,19.4966,19.7189,19.4569,19.6594,319600.0
2008-11-05 15:50:00,49.54,49.62,48.92,48.99,358900.0,19.6633,19.6951,19.4173,19.445,358900.0
2008-11-06 09:30:00,48.25,48.95,48.22,48.69,212200.0,19.1513,19.4292,19.1394,19.326,212200.0
2008-11-06 09:40:00,48.69,48.9,48.3,48.32,210700.0,19.326,19.4093,19.1712,19.1791,210700.0
2008-11-06 09:50:00,48.31,48.31,47.66,47.71,315800.0,19.1751,19.1751,18.9171,18.937,315800.0
2008-11-06 10:00:00,47.7,47.8,47.33,47.77,246600.0,18.933,18.9727,18.7862,18.9608,246600.0
2008-11-06 10:10:00,47.76,47.87,47.53,47.7,257900.0,18.9568,19.0005,18.8655,18.933,257900.0
2008-11-06 10:20:00,47.73,47.8,47.31,47.46,185800.0,18.9449,18.9727,18.7782,18.8378,185800.0
2008-11-06 10:30:00,47.47,47.57,47.22,47.47,205800.0,18.8417,18.8814,18.7425,18.8417,205800.0
2008-11-06 10:40:00,47.45,47.45,47.05,47.3,144900.0,18.8338,18.8338,18.675,18.7742,144900.0
2008-11-06 10:50:00,47.32,47.42,46.87,47.27,217000.0,18.7822,18.8219,18.6036,18.7623,217000.0
2008-11-06 11:00:00,47.3,47.46,46.96,46.96,170200.0,18.7742,18.8378,18.6393,18.6393,170200.0
2008-11-06 11:10:00,47.0,47.18,46.55,46.58,214000.0,18.6552,18.7266,18.4766,18.4885,214000.0
2008-11-06 11:20:00,46.59,46.88,46.59,46.83,169100.0,18.4924,18.6075,18.4924,18.5877,169100.0
2008-11-06 11:30:00,46.84,46.97,46.69,46.91,156100.0,18.5917,18.6433,18.5321,18.6194,156100.0
2008-11-06 11:40:00,46.92,47.24,46.78,47.15,160200.0,18.6234,18.7504,18.5678,18.7147,160200.0
2008-11-06 11:50:00,47.12,47.16,46.75,46.85,73300.0,18.7028,18.7187,18.5559,18.5956,73300.0
2008-11-06 12:00:00,46.86,46.97,46.61,46.67,117200.0,18.5996,18.6433,18.5004,18.5242,117200.0
2008-11-06 12:10:00,46.69,47.02,46.65,46.69,86100.0,18.5321,18.6631,18.5162,18.5321,86100.0
2008-11-06 12:20:00,46.73,46.73,46.51,46.57,221900.0,18.548,18.548,18.4607,18.4845,221900.0
2008-11-06 12:30:00,46.56,46.62,46.32,46.52,222400.0,18.4805,18.5043,18.3853,18.4646,222400.0
2008-11-06 12:40:00,46.54,46.88,46.36,46.83,203000.0,18.4726,18.6075,18.4011,18.5877,203000.0
2008-11-06 12:50:00,46.85,47.03,46.76,46.95,151500.0,18.5956,18.6671,18.5599,18.6353,151500.0
2008-11-06 13:00:00,46.93,47.03,46.62,46.85,167100.0,18.6274,18.6671,18.5043,18.5956,167100.0
2008-11-06 13:10:00,46.84,46.87,46.62,46.74,124900.0,18.5917,18.6036,18.5043,18.552,124900.0
2008-11-06 13:20:00,46.75,47.07,46.72,46.92,150200.0,18.5559,18.683,18.544,18.6234,150200.0
2008-11-06 13:30:00,46.91,47.02,46.8,46.96,261200.0,18.6194,18.6631,18.5758,18.6393,261200.0
2008-11-06 13:40:00,46.96,46.96,46.67,46.86,192900.0,18.6393,18.6393,18.5242,18.5996,192900.0
2008-11-06 13:50:00,46.87,47.14,46.76,47.09,199200.0,18.6036,18.7107,18.5599,18.6909,199200.0
2008-11-06 14:00:00,47.11,47.7,47.0,47.55,200800.0,18.6988,18.933,18.6552,18.8735,200800.0
2008-11-06 14:10:00,47.53,47.57,47.28,47.57,170700.0,18.8655,18.8814,18.7663,18.8814,170700.0
2008-11-06 14:20:00,47.56,47.69,47.17,47.27,190100.0,18.8774,18.929,18.7226,18.7623,190100.0
2008-11-06 14:30:00,47.27,47.8,47.24,47.77,248400.0,18.7623,18.9727,18.7504,18.9608,248400.0
2008-11-06 14:40:00,47.77,47.93,47.6,47.71,130300.0,18.9608,19.0243,18.8933,18.937,130300.0
2008-11-06 14:50:00,47.75,47.88,47.09,47.59,358400.0,18.9529,19.0045,18.6909,18.8894,358400.0
2008-11-06 15:00:00,47.59,47.59,46.88,46.93,428800.0,18.8894,18.8894,18.6075,18.6274,428800.0
2008-11-06 15:10:00,46.95,47.21,46.85,47.16,186600.0,18.6353,18.7385,18.5956,18.7187,186600.0
2008-11-06 15:20:00,47.16,47.17,46.78,46.95,357100.0,18.7187,18.7226,18.5678,18.6353,357100.0
2008-11-06 15:30:00,46.99,47.13,46.75,46.93,459200.0,18.6512,18.7068,18.5559,18.6274,459200.0
2008-11-06 15:40:00,46.91,47.16,46.89,47.03,461400.0,18.6194,18.7187,18.6115,18.6671,461400.0
2008-11-06 15:50:00,47.03,47.08,46.77,46.97,578500.0,18.6671,18.6869,18.5639,18.6433,578500.0
2008-11-07 09:30:00,48.49,48.86,48.37,48.58,371100.0,19.2466,19.3934,19.1989,19.2823,371100.0
2008-11-07 09:40:00,48.57,48.78,47.99,48.2,310200.0,19.2783,19.3617,19.0481,19.1315,310200.0
2008-11-07 09:50:00,48.17,48.71,48.01,48.44,302600.0,19.1196,19.3339,19.0561,19.2267,302600.0
2008-11-07 10:00:00,48.45,49.27,48.45,49.24,344200.0,19.2307,19.5562,19.2307,19.5443,344200.0
2008-11-07 10:10:00,49.26,49.5,48.95,49.31,255500.0,19.5522,19.6475,19.4292,19.5721,255500.0
2008-11-07 10:20:00,49.33,49.84,49.16,49.29,328000.0,19.58,19.7824,19.5125,19.5641,328000.0
2008-11-07 10:30:00,49.3,49.71,49.18,49.64,244400.0,19.5681,19.7308,19.5205,19.703,244400.0
2008-11-07 10:40:00,49.64,49.64,49.13,49.18,251900.0,19.703,19.703,19.5006,19.5205,251900.0
2008-11-07 10:50:00,49.15,49.33,48.97,49.08,199600.0,19.5085,19.58,19.4371,19.4808,199600.0
2008-11-07 11:00:00,49.08,49.12,48.45,48.46,154900.0,19.4808,19.4966,19.2307,19.2347,154900.0
2008-11-07 11:10:00,48.45,49.23,48.43,48.96,287500.0,19.2307,19.5403,19.2228,19.4331,287500.0
2008-11-07 11:20:00,49.03,49.04,48.42,48.58,247100.0,19.4609,19.4649,19.2188,19.2823,247100.0
2008-11-07 11:30:00,48.57,48.89,48.37,48.74,185200.0,19.2783,19.4053,19.1989,19.3458,185200.0
2008-11-07 11:40:00,48.76,49.25,48.67,49.05,109200.0,19.3537,19.5482,19.318,19.4689,109200.0
2008-11-07 11:50:00,49.05,49.3,48.87,49.29,111300.0,19.4689,19.5681,19.3974,19.5641,111300.0
2008-11-07 12:00:00,49.27,49.39,49.13,49.18,38100.0,19.5562,19.6038,19.5006,19.5205,38100.0
2008-11-07 12:10:00,49.19,49.25,48.83,48.9,63600.0,19.5244,19.5482,19.3815,19.4093,63600.0
2008-11-07 12:20:00,48.88,49.22,48.82,48.98,77000.0,19.4014,19.5363,19.3776,19.4411,77000.0
2008-11-07 12:30:00,48.94,49.06,48.76,48.96,51300.0,19.4252,19.4728,19.3537,19.4331,51300.0
2008-11-07 12:40:00,48.96,49.25,48.95,49.09,48000.0,19.4331,19.5482,19.4292,19.4847,48000.0
2008-11-07 12:50:00,49.08,49.24,49.03,49.11,37100.0,19.4808,19.5443,19.4609,19.4927,37100.0
2008-11-07 13:00:00,49.11,49.18,48.93,48.93,37600.0,19.4927,19.5205,19.4212,19.4212,37600.0
2008-11-07 13:10:00,48.93,48.94,48.74,48.86,62700.0,19.4212,19.4252,19.3458,19.3934,62700.0
2008-11-07 13:20:00,48.88,49.2,48.81,49.19,85200.0,19.4014,19.5284,19.3736,19.5244,85200.0
2008-11-07 13:30:00,49.19,49.21,48.88,48.9,52100.0,19.5244,19.5324,19.4014,19.4093,52100.0
2008-11-07 13:40:00,48.94,48.94,48.8,48.92,59100.0,19.4252,19.4252,19.3696,19.4173,59100.0
2008-11-07 13:50:00,48.91,49.04,48.83,49.01,49100.0,19.4133,19.4649,19.3815,19.453,49100.0
2008-11-07 14:00:00,49.01,49.05,48.68,48.74,62600.0,19.453,19.4689,19.322,19.3458,62600.0
2008-11-07 14:10:00,48.71,48.82,48.7,48.8,67500.0,19.3339,19.3776,19.3299,19.3696,67500.0
2008-11-07 14:20:00,48.79,48.86,48.64,48.74,73400.0,19.3657,19.3934,19.3061,19.3458,73400.0
2008-11-07 14:30:00,48.76,49.09,48.76,49.05,60500.0,19.3537,19.4847,19.3537,19.4689,60500.0
2008-11-07 14:40:00,49.03,49.35,49.02,49.16,79400.0,19.4609,19.5879,19.4569,19.5125,79400.0
2008-11-07 14:50:00,49.16,49.31,48.62,48.62,142700.0,19.5125,19.5721,19.2982,19.2982,142700.0
2008-11-07 15:00:00,48.63,48.81,48.32,48.56,160400.0,19.3021,19.3736,19.1791,19.2744,160400.0
2008-11-07 15:10:00,48.58,48.8,48.42,48.42,122400.0,19.2823,19.3696,19.2188,19.2188,122400.0
2008-11-07 15:20:00,48.4,48.5,48.09,48.28,137300.0,19.2109,19.2505,19.0878,19.1632,137300.0
2008-11-07 15:30:00,48.32,48.79,48.2,48.64,167000.0,19.1791,19.3657,19.1315,19.3061,167000.0
2008-11-07 15:40:00,48.65,49.17,48.65,48.95,174700.0,19.3101,19.5165,19.3101,19.4292,174700.0
2008-11-07 15:50:00,48.97,49.49,48.78,49.49,242000.0,19.4371,19.6435,19.3617,19.6435,242000.0
2008-11-10 09:30:00,50.22,50.38,50.05,50.12,369600.0,19.9332,19.9968,19.8658,19.8936,369600.0
2008-11-10 09:40:00,50.13,50.24,49.94,49.94,266800.0,19.8975,19.9412,19.8221,19.8221,266800.0
2008-11-10 09:50:00,49.93,50.0,49.67,49.84,290400.0,19.8181,19.8459,19.7149,19.7824,290400.0
2008-11-10 10:00:00,49.86,49.87,49.56,49.65,189600.0,19.7904,19.7943,19.6713,19.707,189600.0
2008-11-10 10:10:00,49.68,49.92,49.63,49.7,171000.0,19.7189,19.8142,19.6991,19.7268,171000.0
2008-11-10 10:20:00,49.73,50.05,49.67,49.82,191300.0,19.7388,19.8658,19.7149,19.7745,191300.0
2008-11-10 10:30:00,49.82,49.9,49.23,49.36,151500.0,19.7745,19.8062,19.5403,19.5919,151500.0
2008-11-10 10:40:00,49.33,49.58,49.11,49.11,140100.0,19.58,19.6792,19.4927,19.4927,140100.0
2008-11-10 10:50:00,49.1,49.27,48.98,49.25,158600.0,19.4887,19.5562,19.4411,19.5482,158600.0
2008-11-10 11:00:00,49.24,49.4,49.02,49.39,173700.0,19.5443,19.6078,19.4569,19.6038,173700.0
2008-11-10 11:10:00,49.39,49.39,48.67,48.77,187000.0,19.6038,19.6038,19.318,19.3577,187000.0
2008-11-10 11:20:00,48.77,49.04,48.7,49.0,173300.0,19.3577,19.4649,19.3299,19.449,173300.0
2008-11-10 11:30:00,49.01,49.09,48.78,48.78,142100.0,19.453,19.4847,19.3617,19.3617,142100.0
2008-11-10 11:40:00,48.76,48.8,48.42,48.48,105300.0,19.3537,19.3696,19.2188,19.2426,105300.0
2008-11-10 11:50:00,48.45,48.52,48.18,48.47,130900.0,19.2307,19.2585,19.1235,19.2386,130900.0
2008-11-10 12:00:00,48.44,48.78,48.41,48.77,84900.0,19.2267,19.3617,19.2148,19.3577,84900.0
2008-11-10 12:10:00,48.78,48.9,48.63,48.64,87000.0,19.3617,19.4093,19.3021,19.3061,87000.0
2008-11-10 12:20:00,48.64,48.82,48.38,48.42,82200.0,19.3061,19.3776,19.2029,19.2188,82200.0
2008-11-10 12:30:00,48.42,48.53,48.08,48.14,77900.0,19.2188,19.2625,19.0838,19.1077,77900.0
2008-11-10 12:40:00,48.12,48.23,48.03,48.1,81200.0,19.0997,19.1434,19.064,19.0918,81200.0
2008-11-10 12:50:00,48.1,48.2,47.83,47.83,118900.0,19.0918,19.1315,18.9846,18.9846,118900.0
2008-11-10 13:00:00,47.84,48.07,47.72,48.06,148100.0,18.9886,19.0799,18.9409,19.0759,148100.0
2008-11-10 13:10:00,48.07,48.28,48.01,48.23,84700.0,19.0799,19.1632,19.0561,19.1434,84700.0
2008-11-10 13:20:00,48.23,48.46,47.99,48.33,87400.0,19.1434,19.2347,19.0481,19.1831,87400.0
2008-11-10 13:30:00,48.32,48.65,48.23,48.64,130500.0,19.1791,19.3101,19.1434,19.3061,130500.0
2008-11-10 13:40:00,48.61,48.67,48.35,48.49,163900.0,19.2942,19.318,19.191,19.2466,163900.0
2008-11-10 13:50:00,48.48,48.87,48.35,48.78,79200.0,19.2426,19.3974,19.191,19.3617,79200.0
2008-11-10 14:00:00,48.8,49.01,48.65,48.98,91000.0,19.3696,19.453,19.3101,19.4411,91000.0
2008-11-10 14:10:00,48.98,48.98,48.62,48.8,114600.0,19.4411,19.4411,19.2982,19.3696,114600.0
2008-11-10 14:20:00,48.76,48.84,48.59,48.63,123900.0,19.3537,19.3855,19.2863,19.3021,123900.0
2008-11-10 14:30:00,48.64,48.7,48.35,48.46,94000.0,19.3061,19.3299,19.191,19.2347,94000.0
2008-11-10 14:40:00,48.48,48.68,48.19,48.19,76100.0,19.2426,19.322,19.1275,19.1275,76100.0
2008-11-10 14:50:00,48.2,48.43,48.07,48.16,79100.0,19.1315,19.2228,19.0799,19.1156,79100.0
2008-11-10 15:00:00,48.12,48.26,47.9,47.99,128400.0,19.0997,19.1553,19.0124,19.0481,128400.0
2008-11-10 15:10:00,47.99,48.47,47.98,48.15,151400.0,19.0481,19.2386,19.0441,19.1116,151400.0
2008-11-10 15:20:00,48.18,50.3,47.92,48.08,141000.0,19.1235,19.965,19.0203,19.0838,141000.0
2008-11-10 15:30:00,48.03,48.44,48.03,48.14,234000.0,19.064,19.2267,19.064,19.1077,234000.0
2008-11-10 15:40:00,48.13,48.56,48.12,48.46,191100.0,19.1037,19.2744,19.0997,19.2347,191100.0
2008-11-10 15:50:00,48.45,48.99,48.45,48.81,251200.0,19.2307,19.445,19.2307,19.3736,251200.0
2008-11-11 09:30:00,47.37,47.57,47.04,47.32,275900.0,18.802,18.8814,18.671,18.7822,275900.0
2008-11-11 09:40:00,47.27,47.29,46.55,46.68,224800.0,18.7623,18.7703,18.4766,18.5282,224800.0
2008-11-11 09:50:00,46.68,46.88,46.51,46.64,225200.0,18.5282,18.6075,18.4607,18.5123,225200.0
2008-11-11 10:00:00,46.62,46.77,46.52,46.63,220900.0,18.5043,18.5639,18.4646,18.5083,220900.0
2008-11-11 10:10:00,46.65,46.88,46.4,46.51,231700.0,18.5162,18.6075,18.417,18.4607,231700.0
2008-11-11 10:20:00,46.51,46.6,46.35,46.39,175100.0,18.4607,18.4964,18.3972,18.413,175100.0
2008-11-11 10:30:00,46.38,46.75,46.32,46.47,187100.0,18.4091,18.5559,18.3853,18.4448,187100.0
2008-11-11 10:40:00,46.47,46.53,46.18,46.37,194800.0,18.4448,18.4686,18.3297,18.4051,194800.0
2008-11-11 10:50:00,46.39,46.51,46.15,46.19,141600.0,18.413,18.4607,18.3178,18.3337,141600.0
2008-11-11 11:00:00,46.2,46.3,46.1,46.18,159300.0,18.3376,18.3773,18.2979,18.3297,159300.0
2008-11-11 11:10:00,46.19,46.6,46.14,46.41,146800.0,18.3337,18.4964,18.3138,18.421,146800.0
2008-11-11 11:20:00,46.4,46.51,46.13,46.2,217100.0,18.417,18.4607,18.3098,18.3376,217100.0
2008-11-11 11:30:00,46.17,46.65,46.17,46.63,114900.0,18.3257,18.5162,18.3257,18.5083,114900.0
2008-11-11 11:40:00,46.61,46.87,46.53,46.66,175100.0,18.5004,18.6036,18.4686,18.5202,175100.0
2008-11-11 11:50:00,46.65,46.77,46.47,46.59,95500.0,18.5162,18.5639,18.4448,18.4924,95500.0
2008-11-11 12:00:00,46.56,46.59,46.19,46.19,126100.0,18.4805,18.4924,18.3337,18.3337,126100.0
2008-11-11 12:10:00,46.19,46.46,46.19,46.23,97900.0,18.3337,18.4408,18.3337,18.3495,97900.0
2008-11-11 12:20:00,46.23,46.35,46.21,46.31,119800.0,18.3495,18.3972,18.3416,18.3813,119800.0
2008-11-11 12:30:00,46.31,46.62,46.28,46.58,99900.0,18.3813,18.5043,18.3694,18.4885,99900.0
2008-11-11 12:40:00,46.58,46.75,46.45,46.45,103500.0,18.4885,18.5559,18.4369,18.4369,103500.0
2008-11-11 12:50:00,46.45,46.63,46.35,46.62,86900.0,18.4369,18.5083,18.3972,18.5043,86900.0
2008-11-11 13:00:00,46.65,46.8,46.57,46.74,58400.0,18.5162,18.5758,18.4845,18.552,58400.0
2008-11-11 13:10:00,46.75,46.84,46.55,46.65,82300.0,18.5559,18.5917,18.4766,18.5162,82300.0
2008-11-11 13:20:00,46.66,46.72,46.39,46.54,67600.0,18.5202,18.544,18.413,18.4726,67600.0
2008-11-11 13:30:00,46.54,46.63,46.37,46.45,70300.0,18.4726,18.5083,18.4051,18.4369,70300.0
2008-11-11 13:40:00,46.45,46.69,46.39,46.55,66600.0,18.4369,18.5321,18.413,18.4766,66600.0
2008-11-11 13:50:00,46.57,47.18,46.57,47.12,136400.0,18.4845,18.7266,18.4845,18.7028,136400.0
2008-11-11 14:00:00,47.13,47.43,47.0,47.1,176700.0,18.7068,18.8258,18.6552,18.6949,176700.0
2008-11-11 14:10:00,47.1,47.47,47.02,47.43,107700.0,18.6949,18.8417,18.6631,18.8258,107700.0
2008-11-11 14:20:00,47.44,47.83,47.37,47.76,195400.0,18.8298,18.9846,18.802,18.9568,195400.0
2008-11-11 14:30:00,47.75,47.99,47.42,47.46,176300.0,18.9529,19.0481,18.8219,18.8378,176300.0
2008-11-11 14:40:00,47.46,47.59,47.23,47.26,111900.0,18.8378,18.8894,18.7465,18.7584,111900.0
2008-11-11 14:50:00,47.26,47.31,46.98,46.98,152400.0,18.7584,18.7782,18.6472,18.6472,152400.0
2008-11-11 15:00:00,46.96,47.28,46.88,47.03,125900.0,18.6393,18.7663,18.6075,18.6671,125900.0
2008-11-11 15:10:00,47.03,47.36,46.96,47.35,177700.0,18.6671,18.7981,18.6393,18.7941,177700.0
2008-11-11 15:20:00,47.38,47.49,47.1,47.27,123400.0,18.806,18.8497,18.6949,18.7623,123400.0
2008-11-11 15:30:00,47.26,47.26,46.61,46.68,224300.0,18.7584,18.7584,18.5004,18.5282,224300.0
2008-11-11 15:40:00,46.68,47.29,46.66,47.26,310000.0,18.5282,18.7703,18.5202,18.7584,310000.0
2008-11-11 15:50:00,47.27,47.39,47.1,47.1,559300.0,18.7623,18.81,18.6949,18.6949,559300.0
2008-11-12 09:30:00,44.43,44.72,44.21,44.71,426900.0,17.9867,18.1041,17.8976,18.1001,426900.0
2008-11-12 09:40:00,44.7,44.74,44.21,44.26,330400.0,18.096,18.1122,17.8976,17.9179,330400.0
2008-11-12 09:50:00,44.26,44.59,44.25,44.27,285800.0,17.9179,18.0515,17.9138,17.9219,285800.0
2008-11-12 10:00:00,44.25,44.44,44.01,44.02,394300.0,17.9138,17.9907,17.8167,17.8207,394300.0
2008-11-12 10:10:00,44.01,44.28,43.96,44.15,316100.0,17.8167,17.926,17.7964,17.8733,316100.0
2008-11-12 10:20:00,44.15,44.15,43.67,43.68,259300.0,17.8733,17.8733,17.679,17.6831,259300.0
2008-11-12 10:30:00,43.67,43.77,43.16,43.24,457400.0,17.679,17.7195,17.4726,17.505,457400.0
2008-11-12 10:40:00,43.25,43.44,43.16,43.31,296300.0,17.509,17.5859,17.4726,17.5333,296300.0
2008-11-12 10:50:00,43.3,43.45,43.05,43.2,382800.0,17.5292,17.59,17.428,17.4888,382800.0
2008-11-12 11:00:00,43.19,43.22,42.62,42.77,302100.0,17.4847,17.4969,17.254,17.3147,302100.0
2008-11-12 11:10:00,42.78,43.12,42.62,42.9,256000.0,17.3187,17.4564,17.254,17.3673,256000.0
2008-11-12 11:20:00,42.91,43.09,42.75,42.81,331900.0,17.3714,17.4442,17.3066,17.3309,331900.0
2008-11-12 11:30:00,42.83,42.92,42.57,42.58,255500.0,17.339,17.3754,17.2337,17.2378,255500.0
2008-11-12 11:40:00,42.57,42.66,42.51,42.61,152000.0,17.2337,17.2701,17.2094,17.2499,152000.0
2008-11-12 11:50:00,42.61,42.99,42.55,42.97,180300.0,17.2499,17.4037,17.2256,17.3956,180300.0
2008-11-12 12:00:00,42.95,43.11,42.89,42.9,198100.0,17.3875,17.4523,17.3633,17.3673,198100.0
2008-11-12 12:10:00,42.91,42.97,42.72,42.8,136900.0,17.3714,17.3956,17.2944,17.3268,136900.0
2008-11-12 12:20:00,42.8,43.15,42.72,43.09,128400.0,17.3268,17.4685,17.2944,17.4442,128400.0
2008-11-12 12:30:00,43.08,43.39,42.67,43.29,313600.0,17.4402,17.5657,17.2742,17.5252,313600.0
2008-11-12 12:40:00,43.3,43.3,43.02,43.03,118300.0,17.5292,17.5292,17.4159,17.4199,118300.0
2008-11-12 12:50:00,43.03,43.34,42.95,43.33,157500.0,17.4199,17.5454,17.3875,17.5414,157500.0
2008-11-12 13:00:00,43.35,43.42,43.07,43.07,122700.0,17.5495,17.5778,17.4361,17.4361,122700.0
2008-11-12 13:10:00,43.09,43.16,42.89,42.96,129500.0,17.4442,17.4726,17.3633,17.3916,129500.0
2008-11-12 13:20:00,42.96,42.99,42.75,42.86,127200.0,17.3916,17.4037,17.3066,17.3511,127200.0
2008-11-12 13:30:00,42.84,42.87,42.55,42.6,123100.0,17.343,17.3552,17.2256,17.2459,123100.0
2008-11-12 13:40:00,42.6,42.79,42.6,42.66,104500.0,17.2459,17.3228,17.2459,17.2701,104500.0
2008-11-12 13:50:00,42.65,42.65,42.37,42.46,160400.0,17.2661,17.2661,17.1527,17.1892,160400.0
2008-11-12 14:00:00,42.45,42.5,42.22,42.27,157200.0,17.1851,17.2054,17.092,17.1123,157200.0
2008-11-12 14:10:00,42.28,42.45,42.16,42.42,158000.0,17.1163,17.1851,17.0677,17.173,158000.0
2008-11-12 14:20:00,42.36,42.63,42.36,42.48,164200.0,17.1487,17.258,17.1487,17.1973,164200.0
2008-11-12 14:30:00,42.48,42.74,42.44,42.47,182700.0,17.1973,17.3025,17.1811,17.1932,182700.0
2008-11-12 14:40:00,42.47,42.68,42.36,42.46,158100.0,17.1932,17.2782,17.1487,17.1892,158100.0
2008-11-12 14:50:00,42.46,42.56,42.33,42.33,211800.0,17.1892,17.2297,17.1366,17.1366,211800.0
2008-11-12 15:00:00,42.34,42.36,42.16,42.19,194800.0,17.1406,17.1487,17.0677,17.0799,194800.0
2008-11-12 15:10:00,42.17,42.34,42.1,42.29,270900.0,17.0718,17.1406,17.0434,17.1204,270900.0
2008-11-12 15:20:00,42.29,42.35,42.02,42.06,288000.0,17.1204,17.1447,17.0111,17.0272,288000.0
2008-11-12 15:30:00,42.05,42.23,42.0,42.0,402800.0,17.0232,17.0961,17.003,17.003,402800.0
2008-11-12 15:40:00,42.01,42.4,41.74,42.18,453100.0,17.007,17.1649,16.8977,17.0758,453100.0
2008-11-12 15:50:00,42.19,43.05,42.14,42.27,645700.0,17.0799,17.428,17.0596,17.1123,645700.0
2008-11-13 09:30:00,41.55,42.01,41.47,41.79,618800.0,16.8208,17.007,16.7884,16.9179,618800.0
2008-11-13 09:40:00,41.78,41.84,41.3,41.33,300900.0,16.9139,16.9382,16.7196,16.7317,300900.0
2008-11-13 09:50:00,41.31,41.93,41.06,41.19,735700.0,16.7236,16.9746,16.6224,16.675,735700.0
2008-11-13 10:00:00,41.15,41.78,41.15,41.54,207300.0,16.6589,16.9139,16.6589,16.8167,207300.0
2008-11-13 10:10:00,41.55,42.1,41.54,41.99,562100.0,16.8208,17.0434,16.8167,16.9989,562100.0
2008-11-13 10:20:00,42.0,42.38,41.98,42.09,399900.0,17.003,17.1568,16.9949,17.0394,399900.0
2008-11-13 10:30:00,42.11,42.24,41.87,42.07,192100.0,17.0475,17.1001,16.9503,17.0313,192100.0
2008-11-13 10:40:00,42.07,42.09,41.66,41.69,374200.0,17.0313,17.0394,16.8653,16.8775,374200.0
2008-11-13 10:50:00,41.68,42.0,41.61,41.74,187000.0,16.8734,17.003,16.8451,16.8977,187000.0
2008-11-13 11:00:00,41.74,41.82,41.27,41.36,242600.0,16.8977,16.9301,16.7074,16.7439,242600.0
2008-11-13 11:10:00,41.37,41.69,41.32,41.34,262700.0,16.7479,16.8775,16.7277,16.7358,262700.0
2008-11-13 11:20:00,41.36,41.89,41.25,41.89,295400.0,16.7439,16.9584,16.6993,16.9584,295400.0
2008-11-13 11:30:00,41.92,42.01,41.72,41.92,303700.0,16.9706,17.007,16.8896,16.9706,303700.0
2008-11-13 11:40:00,41.92,42.1,41.89,42.0,259700.0,16.9706,17.0434,16.9584,17.003,259700.0
2008-11-13 11:50:00,42.0,42.12,41.92,41.99,503300.0,17.003,17.0515,16.9706,16.9989,503300.0
2008-11-13 12:00:00,41.97,42.03,41.73,41.88,79500.0,16.9908,17.0151,16.8937,16.9544,79500.0
2008-11-13 12:10:00,41.87,41.91,41.3,41.32,89200.0,16.9503,16.9665,16.7196,16.7277,89200.0
2008-11-13 12:20:00,41.31,41.44,41.19,41.32,121300.0,16.7236,16.7763,16.675,16.7277,121300.0
2008-11-13 12:30:00,41.32,41.53,41.2,41.52,78200.0,16.7277,16.8127,16.6791,16.8086,78200.0
2008-11-13 12:40:00,41.52,41.52,41.01,41.03,125200.0,16.8086,16.8086,16.6022,16.6103,125200.0
2008-11-13 12:50:00,41.04,41.06,40.25,40.27,253700.0,16.6143,16.6224,16.2945,16.3026,253700.0
2008-11-13 13:00:00,40.22,40.71,40.16,40.69,227600.0,16.2824,16.4807,16.2581,16.4726,227600.0
2008-11-13 13:10:00,40.68,40.95,40.5,40.73,188100.0,16.4686,16.5779,16.3957,16.4888,188100.0
2008-11-13 13:20:00,40.73,40.87,40.43,40.87,140500.0,16.4888,16.5455,16.3674,16.5455,140500.0
2008-11-13 13:30:00,40.89,41.57,40.8,41.51,379500.0,16.5536,16.8289,16.5172,16.8046,379500.0
2008-11-13 13:40:00,41.5,42.15,41.41,41.75,479900.0,16.8005,17.0637,16.7641,16.9018,479900.0
2008-11-13 13:50:00,41.73,42.46,41.67,41.9,321500.0,16.8937,17.1892,16.8694,16.9625,321500.0
2008-11-13 14:00:00,41.89,42.25,41.81,42.1,383900.0,16.9584,17.1042,16.926,17.0434,383900.0
2008-11-13 14:10:00,42.09,42.51,41.93,41.94,294400.0,17.0394,17.2094,16.9746,16.9787,294400.0
2008-11-13 14:20:00,41.94,43.21,41.94,42.93,309700.0,16.9787,17.4928,16.9787,17.3795,309700.0
2008-11-13 14:30:00,42.95,43.55,42.51,43.54,389600.0,17.3875,17.6304,17.2094,17.6264,389600.0
2008-11-13 14:40:00,43.53,43.63,43.1,43.4,408500.0,17.6224,17.6628,17.4483,17.5697,408500.0
2008-11-13 14:50:00,43.4,43.52,42.93,42.95,294600.0,17.5697,17.6183,17.3795,17.3875,294600.0
2008-11-13 15:00:00,42.97,43.21,42.42,42.51,220100.0,17.3956,17.4928,17.173,17.2094,220100.0
2008-11-13 15:10:00,42.53,43.28,42.53,43.22,285400.0,17.2175,17.5211,17.2175,17.4969,285400.0
2008-11-13 15:20:00,43.23,43.88,43.13,43.88,414600.0,17.5009,17.764,17.4604,17.764,414600.0
2008-11-13 15:30:00,43.88,44.3,43.71,44.11,540600.0,17.764,17.9341,17.6952,17.8572,540600.0
2008-11-13 15:40:00,44.1,44.5,44.1,44.12,892400.0,17.8531,18.015,17.8531,17.8612,892400.0
2008-11-13 15:50:00,44.12,44.67,43.86,44.66,1136800.0,17.8612,18.0839,17.7559,18.0798,1136800.0
2008-11-14 09:30:00,44.13,44.22,44.0,44.13,319800.0,17.8653,17.9017,17.8126,17.8653,319800.0
2008-11-14 09:40:00,44.13,44.58,44.08,44.44,267500.0,17.8653,18.0474,17.845,17.9907,267500.0
2008-11-14 09:50:00,44.43,44.92,44.39,44.7,295500.0,17.9867,18.1851,17.9705,18.096,295500.0
2008-11-14 10:00:00,44.7,44.89,44.12,44.27,239300.0,18.096,18.1729,17.8612,17.9219,239300.0
2008-11-14 10:10:00,44.28,44.52,44.14,44.25,193800.0,17.926,18.0231,17.8693,17.9138,193800.0
2008-11-14 10:20:00,44.24,44.39,44.18,44.33,245500.0,17.9098,17.9705,17.8855,17.9462,245500.0
2008-11-14 10:30:00,44.31,44.32,43.59,43.59,303600.0,17.9381,17.9422,17.6466,17.6466,303600.0
2008-11-14 10:40:00,43.6,44.7,43.5,43.85,255600.0,17.6507,18.096,17.6102,17.7519,255600.0
2008-11-14 10:50:00,43.86,44.0,43.61,43.66,150100.0,17.7559,17.8126,17.6547,17.675,150100.0
2008-11-14 11:00:00,43.66,43.72,43.13,43.42,256600.0,17.675,17.6993,17.4604,17.5778,256600.0
2008-11-14 11:10:00,43.43,43.7,43.19,43.68,333800.0,17.5819,17.6912,17.4847,17.6831,333800.0
2008-11-14 11:20:00,43.69,43.84,43.56,43.63,104800.0,17.6871,17.7479,17.6345,17.6628,104800.0
2008-11-14 11:30:00,43.61,43.64,43.35,43.45,120900.0,17.6547,17.6669,17.5495,17.59,120900.0
2008-11-14 11:40:00,43.5,43.86,43.48,43.86,107500.0,17.6102,17.7559,17.6021,17.7559,107500.0
2008-11-14 11:50:00,43.87,44.08,43.54,43.63,85200.0,17.76,17.845,17.6264,17.6628,85200.0
2008-11-14 12:00:00,43.63,43.67,43.26,43.37,107100.0,17.6628,17.679,17.513,17.5576,107100.0
2008-11-14 12:10:00,43.37,43.39,43.04,43.16,142800.0,17.5576,17.5657,17.424,17.4726,142800.0
2008-11-14 12:20:00,43.14,43.65,43.14,43.49,75600.0,17.4645,17.6709,17.4645,17.6062,75600.0
2008-11-14 12:30:00,43.45,43.89,43.36,43.89,170500.0,17.59,17.7681,17.5535,17.7681,170500.0
2008-11-14 12:40:00,43.89,43.99,43.72,43.75,83000.0,17.7681,17.8086,17.6993,17.7114,83000.0
2008-11-14 12:50:00,43.74,43.98,43.68,43.8,101800.0,17.7074,17.8045,17.6831,17.7317,101800.0
2008-11-14 13:00:00,43.77,43.78,43.57,43.72,85700.0,17.7195,17.7236,17.6385,17.6993,85700.0
2008-11-14 13:10:00,43.71,43.71,43.38,43.57,68700.0,17.6952,17.6952,17.5616,17.6385,68700.0
2008-11-14 13:20:00,43.55,44.0,43.51,44.0,78400.0,17.6304,17.8126,17.6143,17.8126,78400.0
2008-11-14 13:30:00,44.0,44.3,43.93,44.16,106300.0,17.8126,17.9341,17.7843,17.8774,106300.0
2008-11-14 13:40:00,44.16,44.4,43.92,44.16,91700.0,17.8774,17.9746,17.7802,17.8774,91700.0
2008-11-14 13:50:00,44.16,44.44,44.08,44.19,86200.0,17.8774,17.9907,17.845,17.8895,86200.0
2008-11-14 14:00:00,44.19,44.75,44.11,44.6,153100.0,17.8895,18.1162,17.8572,18.0555,153100.0
2008-11-14 14:10:00,44.6,45.09,44.47,45.09,189100.0,18.0555,18.2539,18.0029,18.2539,189100.0
2008-11-14 14:20:00,45.09,45.22,44.59,44.75,184900.0,18.2539,18.3065,18.0515,18.1162,184900.0
2008-11-14 14:30:00,44.75,45.0,44.5,44.86,107300.0,18.1162,18.2175,18.015,18.1608,107300.0
2008-11-14 14:40:00,44.86,45.32,44.78,45.07,226400.0,18.1608,18.347,18.1284,18.2458,226400.0
2008-11-14 14:50:00,45.06,45.66,44.98,45.56,166400.0,18.2417,18.4846,18.2094,18.4442,166400.0
2008-11-14 15:00:00,45.58,45.81,45.13,45.76,197300.0,18.4523,18.5454,18.2701,18.5251,197300.0
2008-11-14 15:10:00,45.72,45.98,45.31,45.33,253800.0,18.5089,18.6142,18.343,18.3511,253800.0
2008-11-14 15:20:00,45.33,45.73,45.19,45.35,229200.0,18.3511,18.513,18.2944,18.3591,229200.0
2008-11-14 15:30:00,45.31,45.42,44.61,44.89,255000.0,18.343,18.3875,18.0596,18.1729,255000.0
2008-11-14 15:40:00,44.89,44.89,44.36,44.62,269500.0,18.1729,18.1729,17.9584,18.0636,269500.0
2008-11-14 15:50:00,44.6,44.72,43.79,43.89,299700.0,18.0555,18.1041,17.7276,17.7681,299700.0
2008-11-17 09:30:00,44.53,44.53,44.07,44.2,346100.0,18.0272,18.0272,17.841,17.8936,346100.0
2008-11-17 09:40:00,44.2,44.2,43.9,44.14,267600.0,17.8936,17.8936,17.7721,17.8693,267600.0
2008-11-17 09:50:00,44.14,44.75,44.05,44.66,202400.0,17.8693,18.1162,17.8329,18.0798,202400.0
2008-11-17 10:00:00,44.67,44.77,44.52,44.7,198600.0,18.0839,18.1243,18.0231,18.096,198600.0
2008-11-17 10:10:00,44.73,44.74,43.98,44.01,248500.0,18.1082,18.1122,17.8045,17.8167,248500.0
2008-11-17 10:20:00,43.99,44.01,43.67,43.85,211300.0,17.8086,17.8167,17.679,17.7519,211300.0
2008-11-17 10:30:00,43.83,44.01,43.67,43.87,129700.0,17.7438,17.8167,17.679,17.76,129700.0
2008-11-17 10:40:00,43.87,44.21,43.69,44.15,147400.0,17.76,17.8976,17.6871,17.8733,147400.0
2008-11-17 10:50:00,44.13,44.14,43.59,43.73,148800.0,17.8653,17.8693,17.6466,17.7033,148800.0
2008-11-17 11:00:00,43.73,44.22,43.67,44.19,150300.0,17.7033,17.9017,17.679,17.8895,150300.0
2008-11-17 11:10:00,44.2,44.44,43.93,43.95,95600.0,17.8936,17.9907,17.7843,17.7924,95600.0
2008-11-17 11:20:00,43.96,44.14,43.71,43.74,88300.0,17.7964,17.8693,17.6952,17.7074,88300.0
2008-11-17 11:30:00,43.71,44.17,43.71,44.1,132600.0,17.6952,17.8814,17.6952,17.8531,132600.0
2008-11-17 11:40:00,44.12,44.51,43.93,44.51,86000.0,17.8612,18.0191,17.7843,18.0191,86000.0
2008-11-17 11:50:00,44.51,44.97,44.45,44.8,148900.0,18.0191,18.2053,17.9948,18.1365,148900.0
2008-11-17 12:00:00,44.82,44.92,44.5,44.85,48000.0,18.1446,18.1851,18.015,18.1567,48000.0
2008-11-17 12:10:00,44.85,44.96,44.68,44.85,52600.0,18.1567,18.2013,18.0879,18.1567,52600.0
2008-11-17 12:20:00,44.87,45.09,44.78,45.03,103900.0,18.1648,18.2539,18.1284,18.2296,103900.0
2008-11-17 12:30:00,45.06,45.11,44.55,44.59,68300.0,18.2417,18.262,18.0353,18.0515,68300.0
2008-11-17 12:40:00,44.6,45.35,44.55,45.27,72500.0,18.0555,18.3591,18.0353,18.3268,72500.0
2008-11-17 12:50:00,45.25,45.29,44.78,44.79,55600.0,18.3187,18.3349,18.1284,18.1324,55600.0
2008-11-17 13:00:00,44.78,44.85,44.55,44.73,81400.0,18.1284,18.1567,18.0353,18.1082,81400.0
2008-11-17 13:10:00,44.74,44.86,44.47,44.59,79700.0,18.1122,18.1608,18.0029,18.0515,79700.0
2008-11-17 13:20:00,44.6,44.76,44.46,44.74,88100.0,18.0555,18.1203,17.9988,18.1122,88100.0
2008-11-17 13:30:00,44.74,44.81,44.33,44.48,74000.0,18.1122,18.1405,17.9462,18.0069,74000.0
2008-11-17 13:40:00,44.48,44.58,44.32,44.5,74600.0,18.0069,18.0474,17.9422,18.015,74600.0
2008-11-17 13:50:00,44.43,44.88,44.39,44.74,72500.0,17.9867,18.1689,17.9705,18.1122,72500.0
2008-11-17 14:00:00,44.73,44.82,44.41,44.79,80100.0,18.1082,18.1446,17.9786,18.1324,80100.0
2008-11-17 14:10:00,44.8,44.98,44.6,44.7,66300.0,18.1365,18.2094,18.0555,18.096,66300.0
2008-11-17 14:20:00,44.72,44.97,44.26,44.35,77800.0,18.1041,18.2053,17.9179,17.9543,77800.0
2008-11-17 14:30:00,44.38,44.83,44.22,44.69,116300.0,17.9665,18.1486,17.9017,18.092,116300.0
2008-11-17 14:40:00,44.7,44.93,44.55,44.58,111100.0,18.096,18.1891,18.0353,18.0474,111100.0
2008-11-17 14:50:00,44.55,44.72,44.39,44.47,79700.0,18.0353,18.1041,17.9705,18.0029,79700.0
2008-11-17 15:00:00,44.47,44.75,44.3,44.56,112900.0,18.0029,18.1162,17.9341,18.0393,112900.0
2008-11-17 15:10:00,44.53,44.73,44.33,44.63,166700.0,18.0272,18.1082,17.9462,18.0677,166700.0
2008-11-17 15:20:00,44.59,44.83,44.23,44.45,214300.0,18.0515,18.1486,17.9057,17.9948,214300.0
2008-11-17 15:30:00,44.43,44.52,44.05,44.1,310500.0,17.9867,18.0231,17.8329,17.8531,310500.0
2008-11-17 15:40:00,44.09,44.37,44.03,44.25,297600.0,17.8491,17.9624,17.8248,17.9138,297600.0
2008-11-17 15:50:00,44.25,44.27,43.8,43.83,582000.0,17.9138,17.9219,17.7317,17.7438,582000.0
2008-11-18 09:30:00,44.69,44.95,44.55,44.85,351100.0,18.092,18.1972,18.0353,18.1567,351100.0
2008-11-18 09:40:00,44.84,45.09,44.81,45.09,256500.0,18.1527,18.2539,18.1405,18.2539,256500.0
2008-11-18 09:50:00,45.07,45.09,44.64,44.79,277700.0,18.2458,18.2539,18.0717,18.1324,277700.0
2008-11-18 10:00:00,44.77,44.86,44.32,44.46,292800.0,18.1243,18.1608,17.9422,17.9988,292800.0
2008-11-18 10:10:00,44.44,45.09,44.4,45.09,183800.0,17.9907,18.2539,17.9746,18.2539,183800.0
2008-11-18 10:20:00,45.1,45.66,45.07,45.66,241200.0,18.2579,18.4846,18.2458,18.4846,241200.0
2008-11-18 10:30:00,45.67,45.67,45.34,45.63,157900.0,18.4887,18.4887,18.3551,18.4725,157900.0
2008-11-18 10:40:00,45.63,45.87,45.34,45.41,213600.0,18.4725,18.5697,18.3551,18.3834,213600.0
2008-11-18 10:50:00,45.42,45.53,45.16,45.29,213700.0,18.3875,18.432,18.2822,18.3349,213700.0
2008-11-18 11:00:00,45.3,45.34,44.97,45.32,193400.0,18.3389,18.3551,18.2053,18.347,193400.0
2008-11-18 11:10:00,45.31,45.7,45.23,45.66,162500.0,18.343,18.5008,18.3106,18.4846,162500.0
2008-11-18 11:20:00,45.64,45.68,45.33,45.44,77100.0,18.4765,18.4927,18.3511,18.3956,77100.0
2008-11-18 11:30:00,45.45,45.98,45.42,45.8,144300.0,18.3996,18.6142,18.3875,18.5413,144300.0
2008-11-18 11:40:00,45.79,45.98,45.63,45.72,159400.0,18.5373,18.6142,18.4725,18.5089,159400.0
2008-11-18 11:50:00,45.72,46.05,45.71,46.04,97300.0,18.5089,18.6425,18.5049,18.6385,97300.0
2008-11-18 12:00:00,46.04,46.04,45.68,45.71,98800.0,18.6385,18.6385,18.4927,18.5049,98800.0
2008-11-18 12:10:00,45.73,46.05,45.7,45.82,75000.0,18.513,18.6425,18.5008,18.5494,75000.0
2008-11-18 12:20:00,45.81,45.89,45.45,45.61,124000.0,18.5454,18.5778,18.3996,18.4644,124000.0
2008-11-18 12:30:00,45.6,45.6,45.39,45.48,88500.0,18.4604,18.4604,18.3753,18.4118,88500.0
2008-11-18 12:40:00,45.49,45.6,45.3,45.37,67800.0,18.4158,18.4604,18.3389,18.3672,67800.0
2008-11-18 12:50:00,45.34,45.45,45.24,45.4,88000.0,18.3551,18.3996,18.3146,18.3794,88000.0
2008-11-18 13:00:00,45.36,45.37,45.07,45.11,87100.0,18.3632,18.3672,18.2458,18.262,87100.0
2008-11-18 13:10:00,45.11,45.25,44.64,44.87,138500.0,18.262,18.3187,18.0717,18.1648,138500.0
2008-11-18 13:20:00,44.88,44.95,44.76,44.88,84700.0,18.1689,18.1972,18.1203,18.1689,84700.0
2008-11-18 13:30:00,44.84,44.86,44.39,44.46,78800.0,18.1527,18.1608,17.9705,17.9988,78800.0
2008-11-18 13:40:00,44.48,44.64,44.16,44.3,145800.0,18.0069,18.0717,17.8774,17.9341,145800.0
2008-11-18 13:50:00,44.32,44.9,44.31,44.89,123900.0,17.9422,18.177,17.9381,18.1729,123900.0
2008-11-18 14:00:00,44.88,45.05,44.42,44.55,108100.0,18.1689,18.2377,17.9827,18.0353,108100.0
2008-11-18 14:10:00,44.54,44.89,44.48,44.71,89900.0,18.0312,18.1729,18.0069,18.1001,89900.0
2008-11-18 14:20:00,44.76,44.9,44.64,44.72,53100.0,18.1203,18.177,18.0717,18.1041,53100.0
2008-11-18 14:30:00,44.72,44.72,44.38,44.38,117400.0,18.1041,18.1041,17.9665,17.9665,117400.0
2008-11-18 14:40:00,44.4,44.55,44.1,44.11,130700.0,17.9746,18.0353,17.8531,17.8572,130700.0
2008-11-18 14:50:00,44.12,44.44,44.05,44.38,255000.0,17.8612,17.9907,17.8329,17.9665,255000.0
2008-11-18 15:00:00,44.36,44.84,44.32,44.76,148500.0,17.9584,18.1527,17.9422,18.1203,148500.0
2008-11-18 15:10:00,44.76,45.0,44.49,44.71,202500.0,18.1203,18.2175,18.011,18.1001,202500.0
2008-11-18 15:20:00,44.72,45.11,44.59,44.76,218100.0,18.1041,18.262,18.0515,18.1203,218100.0
2008-11-18 15:30:00,44.72,44.92,44.42,44.78,260700.0,18.1041,18.1851,17.9827,18.1284,260700.0
2008-11-18 15:40:00,44.77,45.3,44.75,45.25,357200.0,18.1243,18.3389,18.1162,18.3187,357200.0
2008-11-18 15:50:00,45.23,45.64,45.21,45.59,343600.0,18.3106,18.4765,18.3025,18.4563,343600.0
2008-11-19 09:30:00,45.71,46.23,45.58,46.18,310100.0,18.5049,18.7154,18.4523,18.6952,310100.0
2008-11-19 09:40:00,46.19,46.3,45.67,45.81,311400.0,18.6992,18.7437,18.4887,18.5454,311400.0
2008-11-19 09:50:00,45.82,45.93,45.42,45.6,310700.0,18.5494,18.5939,18.3875,18.4604,310700.0
2008-11-19 10:00:00,45.57,46.02,45.51,45.97,230300.0,18.4482,18.6304,18.4239,18.6101,230300.0
2008-11-19 10:10:00,45.96,46.34,45.96,46.01,261400.0,18.6061,18.7599,18.6061,18.6263,261400.0
2008-11-19 10:20:00,46.0,46.09,45.71,45.85,232500.0,18.6223,18.6587,18.5049,18.5616,232500.0
2008-11-19 10:30:00,45.85,45.85,45.25,45.38,264200.0,18.5616,18.5616,18.3187,18.3713,264200.0
2008-11-19 10:40:00,45.39,45.45,44.86,44.95,168000.0,18.3753,18.3996,18.1608,18.1972,168000.0
2008-11-19 10:50:00,44.92,45.02,44.43,44.48,198600.0,18.1851,18.2256,17.9867,18.0069,198600.0
2008-11-19 11:00:00,44.48,44.96,44.42,44.94,204300.0,18.0069,18.2013,17.9827,18.1932,204300.0
2008-11-19 11:10:00,44.95,45.01,44.38,44.69,140500.0,18.1972,18.2215,17.9665,18.092,140500.0
2008-11-19 11:20:00,44.68,44.69,43.79,43.83,270500.0,18.0879,18.092,17.7276,17.7438,270500.0
2008-11-19 11:30:00,43.88,44.26,43.81,44.14,160600.0,17.764,17.9179,17.7357,17.8693,160600.0
2008-11-19 11:40:00,44.17,44.25,43.9,43.99,57500.0,17.8814,17.9138,17.7721,17.8086,57500.0
2008-11-19 11:50:00,43.98,44.47,43.96,44.4,96300.0,17.8045,18.0029,17.7964,17.9746,96300.0
2008-11-19 12:00:00,44.32,44.5,44.25,44.49,109200.0,17.9422,18.015,17.9138,18.011,109200.0
2008-11-19 12:10:00,44.48,44.48,44.01,44.02,67000.0,18.0069,18.0069,17.8167,17.8207,67000.0
2008-11-19 12:20:00,44.02,44.19,44.0,44.07,78300.0,17.8207,17.8895,17.8126,17.841,78300.0
2008-11-19 12:30:00,44.08,44.48,44.07,44.48,64400.0,17.845,18.0069,17.841,18.0069,64400.0
2008-11-19 12:40:00,44.5,44.57,44.28,44.43,47000.0,18.015,18.0434,17.926,17.9867,47000.0
2008-11-19 12:50:00,44.44,44.53,44.28,44.53,33900.0,17.9907,18.0272,17.926,18.0272,33900.0
2008-11-19 13:00:00,44.52,44.88,44.5,44.73,94100.0,18.0231,18.1689,18.015,18.1082,94100.0
2008-11-19 13:10:00,44.73,44.77,44.33,44.41,43800.0,18.1082,18.1243,17.9462,17.9786,43800.0
2008-11-19 13:20:00,44.42,44.46,44.12,44.15,48900.0,17.9827,17.9988,17.8612,17.8733,48900.0
2008-11-19 13:30:00,44.12,44.25,44.0,44.19,85300.0,17.8612,17.9138,17.8126,17.8895,85300.0
2008-11-19 13:40:00,44.16,44.42,44.16,44.35,51700.0,17.8774,17.9827,17.8774,17.9543,51700.0
2008-11-19 13:50:00,44.34,44.58,44.22,44.41,50000.0,17.9503,18.0474,17.9017,17.9786,50000.0
2008-11-19 14:00:00,44.42,44.44,44.0,44.23,66600.0,17.9827,17.9907,17.8126,17.9057,66600.0
2008-11-19 14:10:00,44.21,44.43,44.05,44.07,50100.0,17.8976,17.9867,17.8329,17.841,50100.0
2008-11-19 14:20:00,44.04,44.19,43.93,43.96,84200.0,17.8288,17.8895,17.7843,17.7964,84200.0
2008-11-19 14:30:00,43.96,44.1,43.71,43.77,92200.0,17.7964,17.8531,17.6952,17.7195,92200.0
2008-11-19 14:40:00,43.78,44.59,43.77,44.38,149900.0,17.7236,18.0515,17.7195,17.9665,149900.0
2008-11-19 14:50:00,44.34,44.54,44.1,44.47,116800.0,17.9503,18.0312,17.8531,18.0029,116800.0
2008-11-19 15:00:00,44.47,44.6,44.07,44.54,174700.0,18.0029,18.0555,17.841,18.0312,174700.0
2008-11-19 15:10:00,44.53,44.59,44.16,44.24,423700.0,18.0272,18.0515,17.8774,17.9098,423700.0
2008-11-19 15:20:00,44.22,44.27,43.92,44.14,260100.0,17.9017,17.9219,17.7802,17.8693,260100.0
2008-11-19 15:30:00,44.13,44.33,43.82,43.85,235000.0,17.8653,17.9462,17.7398,17.7519,235000.0
2008-11-19 15:40:00,43.83,43.98,43.34,43.52,301200.0,17.7438,17.8045,17.5454,17.6183,301200.0
2008-11-19 15:50:00,43.54,43.63,43.34,43.39,436800.0,17.6264,17.6628,17.5454,17.5657,436800.0
2008-11-20 09:30:00,42.3,42.37,41.78,41.9,405900.0,17.1244,17.1527,16.9139,16.9625,405900.0
2008-11-20 09:40:00,41.9,41.9,41.38,41.6,359900.0,16.9625,16.9625,16.752,16.841,359900.0
2008-11-20 09:50:00,41.62,41.88,41.3,41.31,300600.0,16.8491,16.9544,16.7196,16.7236,300600.0
2008-11-20 10:00:00,41.3,41.36,40.76,40.84,445100.0,16.7196,16.7439,16.501,16.5334,445100.0
2008-11-20 10:10:00,40.8,40.8,40.56,40.65,294000.0,16.5172,16.5172,16.42,16.4564,294000.0
2008-11-20 10:20:00,40.66,41.19,40.63,41.13,280000.0,16.4605,16.675,16.4483,16.6508,280000.0
2008-11-20 10:30:00,41.11,41.56,40.85,40.96,454900.0,16.6427,16.8248,16.5374,16.5819,454900.0
2008-11-20 10:40:00,40.97,41.77,40.89,41.57,644300.0,16.586,16.9098,16.5536,16.8289,644300.0
2008-11-20 10:50:00,41.57,41.58,41.07,41.35,406100.0,16.8289,16.8329,16.6265,16.7398,406100.0
2008-11-20 11:00:00,41.36,41.8,41.35,41.46,420800.0,16.7439,16.922,16.7398,16.7843,420800.0
2008-11-20 11:10:00,41.46,41.86,41.25,41.31,343200.0,16.7843,16.9463,16.6993,16.7236,343200.0
2008-11-20 11:20:00,41.28,41.36,40.94,40.99,389200.0,16.7115,16.7439,16.5738,16.5941,389200.0
2008-11-20 11:30:00,40.97,41.5,40.92,41.33,267100.0,16.586,16.8005,16.5657,16.7317,267100.0
2008-11-20 11:40:00,41.33,41.49,41.15,41.25,192600.0,16.7317,16.7965,16.6589,16.6993,192600.0
2008-11-20 11:50:00,41.28,41.45,41.15,41.25,228000.0,16.7115,16.7803,16.6589,16.6993,228000.0
2008-11-20 12:00:00,41.26,41.26,41.01,41.11,211500.0,16.7034,16.7034,16.6022,16.6427,211500.0
2008-11-20 12:10:00,41.1,41.56,41.07,41.39,215700.0,16.6386,16.8248,16.6265,16.756,215700.0
2008-11-20 12:20:00,41.41,42.09,41.37,41.98,200700.0,16.7641,17.0394,16.7479,16.9949,200700.0
2008-11-20 12:30:00,41.98,42.41,41.93,42.05,309200.0,16.9949,17.1689,16.9746,17.0232,309200.0
2008-11-20 12:40:00,42.04,42.54,41.95,42.52,113300.0,17.0192,17.2216,16.9827,17.2135,113300.0
2008-11-20 12:50:00,42.54,42.69,42.15,42.27,114100.0,17.2216,17.2823,17.0637,17.1123,114100.0
2008-11-20 13:00:00,42.22,42.22,41.84,41.98,139900.0,17.092,17.092,16.9382,16.9949,139900.0
2008-11-20 13:10:00,42.01,42.3,41.7,41.79,119200.0,17.007,17.1244,16.8815,16.9179,119200.0
2008-11-20 13:20:00,41.79,41.97,41.37,41.59,134900.0,16.9179,16.9908,16.7479,16.837,134900.0
2008-11-20 13:30:00,41.56,41.82,41.29,41.55,136300.0,16.8248,16.9301,16.7155,16.8208,136300.0
2008-11-20 13:40:00,41.51,41.86,41.41,41.74,113300.0,16.8046,16.9463,16.7641,16.8977,113300.0
2008-11-20 13:50:00,41.71,42.02,41.62,41.95,110400.0,16.8856,17.0111,16.8491,16.9827,110400.0
2008-11-20 14:00:00,41.94,42.05,41.37,41.48,185300.0,16.9787,17.0232,16.7479,16.7924,185300.0
2008-11-20 14:10:00,41.48,41.53,41.04,41.1,256500.0,16.7924,16.8127,16.6143,16.6386,256500.0
2008-11-20 14:20:00,41.11,41.28,40.93,40.99,137000.0,16.6427,16.7115,16.5698,16.5941,137000.0
2008-11-20 14:30:00,41.0,41.21,40.83,41.04,136400.0,16.5981,16.6831,16.5293,16.6143,136400.0
2008-11-20 14:40:00,41.05,41.27,40.75,40.96,206100.0,16.6184,16.7074,16.4969,16.5819,206100.0
2008-11-20 14:50:00,40.99,41.06,40.69,40.86,160000.0,16.5941,16.6224,16.4726,16.5414,160000.0
2008-11-20 15:00:00,40.84,41.05,40.54,40.63,175300.0,16.5334,16.6184,16.4119,16.4483,175300.0
2008-11-20 15:10:00,40.64,40.84,40.35,40.4,238400.0,16.4524,16.5334,16.335,16.3552,238400.0
2008-11-20 15:20:00,40.39,40.5,40.12,40.18,338800.0,16.3512,16.3957,16.2419,16.2662,338800.0
2008-11-20 15:30:00,40.15,40.33,40.0,40.0,503500.0,16.254,16.3269,16.1933,16.1933,503500.0
2008-11-20 15:40:00,40.01,40.06,39.6,39.88,940500.0,16.1973,16.2176,16.0314,16.1447,940500.0
2008-11-20 15:50:00,39.87,39.95,39.45,39.69,670800.0,16.1407,16.1731,15.9706,16.0678,670800.0
2008-11-21 09:30:00,42.15,42.16,41.84,41.86,575200.0,17.0637,17.0677,16.9382,16.9463,575200.0
2008-11-21 09:40:00,41.84,42.35,41.75,42.21,409300.0,16.9382,17.1447,16.9018,17.088,409300.0
2008-11-21 09:50:00,42.22,42.29,41.6,41.71,390500.0,17.092,17.1204,16.841,16.8856,390500.0
2008-11-21 10:00:00,41.69,42.05,41.56,41.97,341400.0,16.8775,17.0232,16.8248,16.9908,341400.0
2008-11-21 10:10:00,41.97,42.02,41.59,41.78,462400.0,16.9908,17.0111,16.837,16.9139,462400.0
2008-11-21 10:20:00,41.79,42.04,41.23,41.29,390300.0,16.9179,17.0192,16.6912,16.7155,390300.0
2008-11-21 10:30:00,41.28,41.37,41.08,41.14,328700.0,16.7115,16.7479,16.6305,16.6548,328700.0
2008-11-21 10:40:00,41.15,41.62,41.1,41.4,215100.0,16.6589,16.8491,16.6386,16.7601,215100.0
2008-11-21 10:50:00,41.4,41.49,40.6,40.77,264700.0,16.7601,16.7965,16.4362,16.505,264700.0
2008-11-21 11:00:00,40.76,40.94,40.26,40.6,299500.0,16.501,16.5738,16.2986,16.4362,299500.0
2008-11-21 11:10:00,40.59,40.96,40.58,40.9,228600.0,16.4321,16.5819,16.4281,16.5576,228600.0
2008-11-21 11:20:00,40.91,41.48,40.85,41.03,308200.0,16.5617,16.7924,16.5374,16.6103,308200.0
2008-11-21 11:30:00,41.07,41.2,40.96,41.03,203400.0,16.6265,16.6791,16.5819,16.6103,203400.0
2008-11-21 11:40:00,41.06,41.39,40.96,41.07,139500.0,16.6224,16.756,16.5819,16.6265,139500.0
2008-11-21 11:50:00,41.08,41.16,40.72,40.95,203400.0,16.6305,16.6629,16.4848,16.5779,203400.0
2008-11-21 12:00:00,41.0,41.07,40.78,40.93,219700.0,16.5981,16.6265,16.5091,16.5698,219700.0
2008-11-21 12:10:00,40.94,41.03,40.7,40.78,110800.0,16.5738,16.6103,16.4767,16.5091,110800.0
2008-11-21 12:20:00,40.76,41.0,40.75,41.0,149400.0,16.501,16.5981,16.4969,16.5981,149400.0
2008-11-21 12:30:00,40.99,41.48,40.9,41.31,252600.0,16.5941,16.7924,16.5576,16.7236,252600.0
2008-11-21 12:40:00,41.33,41.69,41.31,41.35,175700.0,16.7317,16.8775,16.7236,16.7398,175700.0
2008-11-21 12:50:00,41.37,41.51,41.3,41.36,119100.0,16.7479,16.8046,16.7196,16.7439,119100.0
2008-11-21 13:00:00,41.37,41.41,41.0,41.13,112900.0,16.7479,16.7641,16.5981,16.6508,112900.0
2008-11-21 13:10:00,41.11,41.33,41.1,41.16,75200.0,16.6427,16.7317,16.6386,16.6629,75200.0
2008-11-21 13:20:00,41.2,41.2,40.9,41.02,161800.0,16.6791,16.6791,16.5576,16.6062,161800.0
2008-11-21 13:30:00,41.0,41.16,40.92,41.12,99100.0,16.5981,16.6629,16.5657,16.6467,99100.0
2008-11-21 13:40:00,41.11,41.38,41.08,41.13,79300.0,16.6427,16.752,16.6305,16.6508,79300.0
2008-11-21 13:50:00,41.15,41.22,40.77,40.77,118800.0,16.6589,16.6872,16.505,16.505,118800.0
2008-11-21 14:00:00,40.8,41.18,40.7,41.04,95500.0,16.5172,16.671,16.4767,16.6143,95500.0
2008-11-21 14:10:00,41.05,41.19,40.88,40.99,66000.0,16.6184,16.675,16.5495,16.5941,66000.0
2008-11-21 14:20:00,40.99,41.3,40.95,41.09,158900.0,16.5941,16.7196,16.5779,16.6346,158900.0
2008-11-21 14:30:00,41.09,41.09,40.78,40.86,234000.0,16.6346,16.6346,16.5091,16.5414,234000.0
2008-11-21 14:40:00,40.85,41.11,40.5,40.98,243200.0,16.5374,16.6427,16.3957,16.59,243200.0
2008-11-21 14:50:00,40.98,41.09,40.61,40.79,150700.0,16.59,16.6346,16.4402,16.5131,150700.0
2008-11-21 15:00:00,40.8,41.64,40.75,41.3,225200.0,16.5172,16.8572,16.4969,16.7196,225200.0
2008-11-21 15:10:00,41.28,42.1,41.25,41.89,330900.0,16.7115,17.0434,16.6993,16.9584,330900.0
2008-11-21 15:20:00,41.89,42.34,41.52,42.24,286400.0,16.9584,17.1406,16.8086,17.1001,286400.0
2008-11-21 15:30:00,42.21,43.14,42.03,42.94,270500.0,17.088,17.4645,17.0151,17.3835,270500.0
2008-11-21 15:40:00,42.95,43.02,42.31,43.0,337000.0,17.3875,17.4159,17.1285,17.4078,337000.0
2008-11-21 15:50:00,42.99,43.51,42.76,43.37,507000.0,17.4037,17.6143,17.3106,17.5576,507000.0
2008-11-24 09:30:00,44.69,44.95,44.44,44.49,522800.0,18.092,18.1972,17.9907,18.011,522800.0
2008-11-24 09:40:00,44.47,44.56,44.11,44.32,288600.0,18.0029,18.0393,17.8572,17.9422,288600.0
2008-11-24 09:50:00,44.32,44.55,44.24,44.49,263600.0,17.9422,18.0353,17.9098,18.011,263600.0
2008-11-24 10:00:00,44.51,45.0,44.51,44.97,269100.0,18.0191,18.2175,18.0191,18.2053,269100.0
2008-11-24 10:10:00,44.99,45.42,44.94,45.24,254400.0,18.2134,18.3875,18.1932,18.3146,254400.0
2008-11-24 10:20:00,45.24,45.85,45.07,45.85,299100.0,18.3146,18.5616,18.2458,18.5616,299100.0
2008-11-24 10:30:00,45.84,46.12,45.64,45.72,255800.0,18.5575,18.6709,18.4765,18.5089,255800.0
2008-11-24 10:40:00,45.7,46.33,45.64,45.99,283900.0,18.5008,18.7559,18.4765,18.6182,283900.0
2008-11-24 10:50:00,46.02,46.1,45.86,46.07,198900.0,18.6304,18.6628,18.5656,18.6506,198900.0
2008-11-24 11:00:00,46.06,46.12,45.7,45.94,254900.0,18.6466,18.6709,18.5008,18.598,254900.0
2008-11-24 11:10:00,45.96,46.25,45.83,46.05,192000.0,18.6061,18.7235,18.5535,18.6425,192000.0
2008-11-24 11:20:00,46.04,46.45,46.03,46.41,372300.0,18.6385,18.8045,18.6344,18.7883,372300.0
2008-11-24 11:30:00,46.41,46.52,46.16,46.4,348500.0,18.7883,18.8328,18.6871,18.7842,348500.0
2008-11-24 11:40:00,46.41,46.66,46.3,46.59,172900.0,18.7883,18.8895,18.7437,18.8611,172900.0
2008-11-24 11:50:00,46.61,46.75,46.51,46.64,113300.0,18.8692,18.9259,18.8288,18.8814,113300.0
2008-11-24 12:00:00,46.65,46.73,46.47,46.7,132200.0,18.8854,18.9178,18.8126,18.9057,132200.0
2008-11-24 12:10:00,46.68,46.69,46.29,46.32,156900.0,18.8976,18.9016,18.7397,18.7518,156900.0
2008-11-24 12:20:00,46.32,46.4,46.02,46.23,200300.0,18.7518,18.7842,18.6304,18.7154,200300.0
2008-11-24 12:30:00,46.23,46.53,46.23,46.24,120400.0,18.7154,18.8368,18.7154,18.7194,120400.0
2008-11-24 12:40:00,46.23,46.6,46.13,46.46,84700.0,18.7154,18.8652,18.6749,18.8085,84700.0
2008-11-24 12:50:00,46.5,46.75,46.44,46.67,77600.0,18.8247,18.9259,18.8004,18.8935,77600.0
2008-11-24 13:00:00,46.73,47.0,46.59,46.83,126400.0,18.9178,19.0271,18.8611,18.9583,126400.0
2008-11-24 13:10:00,46.83,46.92,46.62,46.72,88200.0,18.9583,18.9947,18.8733,18.9138,88200.0
2008-11-24 13:20:00,46.73,46.96,46.72,46.91,80000.0,18.9178,19.0109,18.9138,18.9907,80000.0
2008-11-24 13:30:00,46.9,46.95,46.71,46.81,64900.0,18.9866,19.0069,18.9097,18.9502,64900.0
2008-11-24 13:40:00,46.75,46.88,46.52,46.55,93000.0,18.9259,18.9785,18.8328,18.8449,93000.0
2008-11-24 13:50:00,46.57,46.94,46.44,46.85,106000.0,18.853,19.0028,18.8004,18.9664,106000.0
2008-11-24 14:00:00,46.88,46.88,46.13,46.24,129900.0,18.9785,18.9785,18.6749,18.7194,129900.0
2008-11-24 14:10:00,46.2,46.36,46.09,46.29,100600.0,18.7033,18.768,18.6587,18.7397,100600.0
2008-11-24 14:20:00,46.3,46.76,46.27,46.62,114200.0,18.7437,18.93,18.7316,18.8733,114200.0
2008-11-24 14:30:00,46.64,46.94,46.61,46.83,119000.0,18.8814,19.0028,18.8692,18.9583,119000.0
2008-11-24 14:40:00,46.85,46.9,46.31,46.32,98700.0,18.9664,18.9866,18.7478,18.7518,98700.0
2008-11-24 14:50:00,46.34,46.8,46.34,46.74,94300.0,18.7599,18.9462,18.7599,18.9219,94300.0
2008-11-24 15:00:00,46.76,46.89,46.61,46.88,153200.0,18.93,18.9826,18.8692,18.9785,153200.0
2008-11-24 15:10:00,46.88,46.96,46.73,46.81,183200.0,18.9785,19.0109,18.9178,18.9502,183200.0
2008-11-24 15:20:00,46.81,47.09,46.76,47.08,261000.0,18.9502,19.0636,18.93,19.0595,261000.0
2008-11-24 15:30:00,47.08,47.11,46.84,46.93,351700.0,19.0595,19.0717,18.9623,18.9988,351700.0
2008-11-24 15:40:00,46.92,47.18,46.73,46.73,286600.0,18.9947,19.1,18.9178,18.9178,286600.0
2008-11-24 15:50:00,46.72,46.89,46.1,46.23,617700.0,18.9138,18.9826,18.6628,18.7154,617700.0
2008-11-25 09:30:00,48.77,48.77,48.17,48.33,707500.0,19.7437,19.7437,19.5008,19.5655,707500.0
2008-11-25 09:40:00,48.33,48.49,47.82,48.01,496600.0,19.5655,19.6303,19.3591,19.436,496600.0
2008-11-25 09:50:00,48.01,48.3,47.75,48.03,352800.0,19.436,19.5534,19.3307,19.4441,352800.0
2008-11-25 10:00:00,48.03,48.91,48.03,48.91,583800.0,19.4441,19.8004,19.4441,19.8004,583800.0
2008-11-25 10:10:00,48.92,48.98,48.45,48.54,316000.0,19.8044,19.8287,19.6141,19.6506,316000.0
2008-11-25 10:20:00,48.56,48.73,48.37,48.47,236700.0,19.6587,19.7275,19.5817,19.6222,236700.0
2008-11-25 10:30:00,48.44,48.57,47.84,47.84,474100.0,19.6101,19.6627,19.3672,19.3672,474100.0
2008-11-25 10:40:00,47.83,47.89,47.49,47.51,276700.0,19.3631,19.3874,19.2255,19.2336,276700.0
2008-11-25 10:50:00,47.52,47.57,47.21,47.44,229900.0,19.2376,19.2579,19.1121,19.2052,229900.0
2008-11-25 11:00:00,47.44,47.46,46.85,46.98,252600.0,19.2052,19.2133,18.9664,19.019,252600.0
2008-11-25 11:10:00,46.99,47.66,46.98,47.61,240800.0,19.0231,19.2943,19.019,19.2741,240800.0
2008-11-25 11:20:00,47.63,47.85,47.49,47.49,248700.0,19.2822,19.3712,19.2255,19.2255,248700.0
2008-11-25 11:30:00,47.5,47.9,47.28,47.6,258000.0,19.2295,19.3915,19.1405,19.27,258000.0
2008-11-25 11:40:00,47.6,48.18,47.6,48.1,119100.0,19.27,19.5048,19.27,19.4724,119100.0
2008-11-25 11:50:00,48.09,48.15,47.78,47.87,174400.0,19.4684,19.4927,19.3429,19.3793,174400.0
2008-11-25 12:00:00,47.88,47.92,47.56,47.8,131300.0,19.3834,19.3996,19.2538,19.351,131300.0
2008-11-25 12:10:00,47.81,47.87,47.3,47.35,156800.0,19.355,19.3793,19.1486,19.1688,156800.0
2008-11-25 12:20:00,47.34,47.41,46.98,47.33,305300.0,19.1648,19.1931,19.019,19.1607,305300.0
2008-11-25 12:30:00,47.33,47.51,47.08,47.35,113500.0,19.1607,19.2336,19.0595,19.1688,113500.0
2008-11-25 12:40:00,47.35,47.51,47.12,47.14,90500.0,19.1688,19.2336,19.0757,19.0838,90500.0
2008-11-25 12:50:00,47.14,47.22,46.78,47.04,115400.0,19.0838,19.1162,18.9381,19.0433,115400.0
2008-11-25 13:00:00,47.05,47.14,46.85,47.1,104000.0,19.0474,19.0838,18.9664,19.0676,104000.0
2008-11-25 13:10:00,47.13,47.36,47.05,47.31,89500.0,19.0797,19.1729,19.0474,19.1526,89500.0
2008-11-25 13:20:00,47.3,47.72,47.27,47.61,105600.0,19.1486,19.3186,19.1364,19.2741,105600.0
2008-11-25 13:30:00,47.63,47.82,47.63,47.76,79100.0,19.2822,19.3591,19.2822,19.3348,79100.0
2008-11-25 13:40:00,47.77,47.87,47.48,47.67,86200.0,19.3388,19.3793,19.2214,19.2984,86200.0
2008-11-25 13:50:00,47.66,47.71,47.34,47.34,107000.0,19.2943,19.3146,19.1648,19.1648,107000.0
2008-11-25 14:00:00,47.35,47.56,47.21,47.26,141100.0,19.1688,19.2538,19.1121,19.1324,141100.0
2008-11-25 14:10:00,47.25,47.25,46.85,47.15,179900.0,19.1283,19.1283,18.9664,19.0878,179900.0
2008-11-25 14:20:00,47.16,47.35,47.02,47.07,232600.0,19.0919,19.1688,19.0352,19.0555,232600.0
2008-11-25 14:30:00,47.07,47.32,46.96,47.16,304400.0,19.0555,19.1567,19.0109,19.0919,304400.0
2008-11-25 14:40:00,47.18,47.18,46.97,47.03,219100.0,19.1,19.1,19.015,19.0393,219100.0
2008-11-25 14:50:00,47.03,47.63,46.92,47.56,308700.0,19.0393,19.2822,18.9947,19.2538,308700.0
2008-11-25 15:00:00,47.54,47.8,47.4,47.5,423700.0,19.2457,19.351,19.1891,19.2295,423700.0
2008-11-25 15:10:00,47.5,47.66,47.24,47.36,297000.0,19.2295,19.2943,19.1243,19.1729,297000.0
2008-11-25 15:20:00,47.36,47.49,47.06,47.31,344000.0,19.1729,19.2255,19.0514,19.1526,344000.0
2008-11-25 15:30:00,47.31,47.54,47.21,47.38,457400.0,19.1526,19.2457,19.1121,19.181,457400.0
2008-11-25 15:40:00,47.36,47.66,47.3,47.49,584100.0,19.1729,19.2943,19.1486,19.2255,584100.0
2008-11-25 15:50:00,47.49,47.65,47.19,47.4,598700.0,19.2255,19.2903,19.104,19.1891,598700.0
2008-11-26 09:30:00,45.82,46.04,45.72,45.8,386800.0,18.5494,18.6385,18.5089,18.5413,386800.0
2008-11-26 09:40:00,45.8,46.08,45.6,46.07,282900.0,18.5413,18.6547,18.4604,18.6506,282900.0
2008-11-26 09:50:00,46.07,46.42,46.03,46.23,251300.0,18.6506,18.7923,18.6344,18.7154,251300.0
2008-11-26 10:00:00,46.23,46.62,45.99,46.34,209900.0,18.7154,18.8733,18.6182,18.7599,209900.0
2008-11-26 10:10:00,46.36,46.9,46.28,46.87,174800.0,18.768,18.9866,18.7356,18.9745,174800.0
2008-11-26 10:20:00,46.87,47.31,46.83,47.13,158400.0,18.9745,19.1526,18.9583,19.0797,158400.0
2008-11-26 10:30:00,47.11,47.27,46.34,46.57,280300.0,19.0717,19.1364,18.7599,18.853,280300.0
2008-11-26 10:40:00,46.62,46.64,46.35,46.42,132800.0,18.8733,18.8814,18.764,18.7923,132800.0
2008-11-26 10:50:00,46.4,47.07,46.3,46.83,201700.0,18.7842,19.0555,18.7437,18.9583,201700.0
2008-11-26 11:00:00,46.78,46.97,46.55,46.89,140800.0,18.9381,19.015,18.8449,18.9826,140800.0
2008-11-26 11:10:00,46.9,47.52,46.9,47.52,156600.0,18.9866,19.2376,18.9866,19.2376,156600.0
2008-11-26 11:20:00,47.47,47.61,47.11,47.12,207100.0,19.2174,19.2741,19.0717,19.0757,207100.0
2008-11-26 11:30:00,47.11,47.2,46.78,46.86,211800.0,19.0717,19.1081,18.9381,18.9704,211800.0
2008-11-26 11:40:00,46.87,46.95,46.54,46.89,115600.0,18.9745,19.0069,18.8409,18.9826,115600.0
2008-11-26 11:50:00,46.89,46.92,46.62,46.71,69200.0,18.9826,18.9947,18.8733,18.9097,69200.0
2008-11-26 12:00:00,46.71,46.88,46.62,46.74,120300.0,18.9097,18.9785,18.8733,18.9219,120300.0
2008-11-26 12:10:00,46.73,46.88,46.65,46.8,47800.0,18.9178,18.9785,18.8854,18.9462,47800.0
2008-11-26 12:20:00,46.8,47.04,46.78,46.97,50600.0,18.9462,19.0433,18.9381,19.015,50600.0
2008-11-26 12:30:00,46.95,47.14,46.85,47.1,47300.0,19.0069,19.0838,18.9664,19.0676,47300.0
2008-11-26 12:40:00,47.11,47.44,47.07,47.39,145600.0,19.0717,19.2052,19.0555,19.185,145600.0
2008-11-26 12:50:00,47.39,47.57,47.38,47.41,111100.0,19.185,19.2579,19.181,19.1931,111100.0
2008-11-26 13:00:00,47.41,47.65,47.4,47.55,78700.0,19.1931,19.2903,19.1891,19.2498,78700.0
2008-11-26 13:10:00,47.55,47.55,47.22,47.31,60400.0,19.2498,19.2498,19.1162,19.1526,60400.0
2008-11-26 13:20:00,47.31,47.45,47.25,47.37,72600.0,19.1526,19.2093,19.1283,19.1769,72600.0
2008-11-26 13:30:00,47.36,47.38,47.15,47.3,50500.0,19.1729,19.181,19.0878,19.1486,50500.0
2008-11-26 13:40:00,47.3,47.49,47.15,47.38,83200.0,19.1486,19.2255,19.0878,19.181,83200.0
2008-11-26 13:50:00,47.39,47.51,47.25,47.35,39800.0,19.185,19.2336,19.1283,19.1688,39800.0
2008-11-26 14:00:00,47.33,47.4,47.15,47.35,56400.0,19.1607,19.1891,19.0878,19.1688,56400.0
2008-11-26 14:10:00,47.36,47.5,47.29,47.37,124200.0,19.1729,19.2295,19.1445,19.1769,124200.0
2008-11-26 14:20:00,47.35,47.71,47.33,47.59,67500.0,19.1688,19.3146,19.1607,19.266,67500.0
2008-11-26 14:30:00,47.6,47.85,47.54,47.7,89300.0,19.27,19.3712,19.2457,19.3105,89300.0
2008-11-26 14:40:00,47.71,47.9,47.66,47.85,67200.0,19.3146,19.3915,19.2943,19.3712,67200.0
2008-11-26 14:50:00,47.85,47.97,47.79,47.91,60400.0,19.3712,19.4198,19.3469,19.3955,60400.0
2008-11-26 15:00:00,47.91,47.99,47.75,47.84,98900.0,19.3955,19.4279,19.3307,19.3672,98900.0
2008-11-26 15:10:00,47.85,48.24,47.79,48.01,117400.0,19.3712,19.5291,19.3469,19.436,117400.0
2008-11-26 15:20:00,47.98,48.2,47.83,48.2,129500.0,19.4239,19.5129,19.3631,19.5129,129500.0
2008-11-26 15:30:00,48.19,48.43,48.18,48.31,205400.0,19.5089,19.606,19.5048,19.5575,205400.0
2008-11-26 15:40:00,48.32,48.37,47.69,48.08,304400.0,19.5615,19.5817,19.3065,19.4643,304400.0
2008-11-26 15:50:00,48.11,48.42,48.02,48.36,256100.0,19.4765,19.602,19.44,19.5777,256100.0
2008-11-28 09:30:00,48.29,48.46,48.21,48.46,263700.0,19.5494,19.6182,19.517,19.6182,263700.0
2008-11-28 09:40:00,48.45,48.46,48.12,48.24,122200.0,19.6141,19.6182,19.4805,19.5291,122200.0
2008-11-28 09:50:00,48.24,48.37,48.07,48.16,149700.0,19.5291,19.5817,19.4603,19.4967,149700.0
2008-11-28 10:00:00,48.15,48.31,47.93,48.07,118000.0,19.4927,19.5575,19.4036,19.4603,118000.0
2008-11-28 10:10:00,48.06,48.15,48.0,48.13,168800.0,19.4562,19.4927,19.432,19.4846,168800.0
2008-11-28 10:20:00,48.1,48.23,48.05,48.09,130600.0,19.4724,19.5251,19.4522,19.4684,130600.0
2008-11-28 10:30:00,48.11,48.23,48.01,48.2,116300.0,19.4765,19.5251,19.436,19.5129,116300.0
2008-11-28 10:40:00,48.18,48.3,48.07,48.23,103500.0,19.5048,19.5534,19.4603,19.5251,103500.0
2008-11-28 10:50:00,48.23,48.5,48.21,48.32,117600.0,19.5251,19.6344,19.517,19.5615,117600.0
2008-11-28 11:00:00,48.31,48.31,47.93,48.07,137500.0,19.5575,19.5575,19.4036,19.4603,137500.0
2008-11-28 11:10:00,48.06,48.15,47.8,47.89,58400.0,19.4562,19.4927,19.351,19.3874,58400.0
2008-11-28 11:20:00,47.89,48.15,47.7,48.05,119000.0,19.3874,19.4927,19.3105,19.4522,119000.0
2008-11-28 11:30:00,48.07,48.35,47.99,48.22,112300.0,19.4603,19.5736,19.4279,19.521,112300.0
2008-11-28 11:40:00,48.23,48.36,48.15,48.3,154900.0,19.5251,19.5777,19.4927,19.5534,154900.0
2008-11-28 11:50:00,48.31,48.5,48.31,48.38,48100.0,19.5575,19.6344,19.5575,19.5858,48100.0
2008-11-28 12:00:00,48.38,48.41,48.2,48.26,137700.0,19.5858,19.5979,19.5129,19.5372,137700.0
2008-11-28 12:10:00,48.28,48.37,48.2,48.22,55000.0,19.5453,19.5817,19.5129,19.521,55000.0
2008-11-28 12:20:00,48.24,48.24,48.06,48.21,58000.0,19.5291,19.5291,19.4562,19.517,58000.0
2008-11-28 12:30:00,48.23,48.35,48.17,48.3,35600.0,19.5251,19.5736,19.5008,19.5534,35600.0
2008-11-28 12:40:00,48.32,48.57,48.32,48.52,67900.0,19.5615,19.6627,19.5615,19.6425,67900.0
2008-11-28 12:50:00,48.53,48.66,48.45,48.66,144800.0,19.6465,19.6991,19.6141,19.6991,144800.0
2008-11-28 13:00:00,48.69,48.69,48.69,48.69,30300.0,19.7113,19.7113,19.7113,19.7113,30300.0
2008-11-28 13:10:00,48.65,48.69,48.65,48.66,500.0,19.6951,19.7113,19.6951,19.6991,500.0
2008-11-28 13:20:00,48.98,49.0,48.98,49.0,700.0,19.8287,19.8368,19.8287,19.8368,700.0
2008-11-28 13:30:00,49.0,49.0,49.0,49.0,0.0,19.8368,19.8368,19.8368,19.8368,0.0
2008-11-28 13:40:00,49.0,49.0,49.0,49.0,0.0,19.8368,19.8368,19.8368,19.8368,0.0
2008-11-28 13:50:00,49.11,49.12,49.11,49.12,1100.0,19.8813,19.8854,19.8813,19.8854,1100.0
2008-11-28 14:00:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:10:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:20:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:30:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:40:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:50:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:00:00,49.12,49.12,49.12,49.12,100.0,19.8854,19.8854,19.8854,19.8854,100.0
2008-11-28 15:10:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:20:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:30:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:40:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:50:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-12-01 09:30:00,45.96,46.13,45.66,45.75,386500.0,18.6061,18.6749,18.4846,18.5211,386500.0
2008-12-01 09:40:00,45.72,45.74,45.26,45.3,364800.0,18.5089,18.517,18.3227,18.3389,364800.0
2008-12-01 09:50:00,45.31,45.34,45.01,45.07,373000.0,18.343,18.3551,18.2215,18.2458,373000.0
2008-12-01 10:00:00,45.07,45.33,44.93,45.06,402800.0,18.2458,18.3511,18.1891,18.2417,402800.0
2008-12-01 10:10:00,45.05,45.15,44.94,44.98,310200.0,18.2377,18.2782,18.1932,18.2094,310200.0
2008-12-01 10:20:00,44.97,45.0,44.58,44.62,203300.0,18.2053,18.2175,18.0474,18.0636,203300.0
2008-12-01 10:30:00,44.62,44.68,44.41,44.44,233600.0,18.0636,18.0879,17.9786,17.9907,233600.0
2008-12-01 10:40:00,44.44,44.76,44.35,44.63,217800.0,17.9907,18.1203,17.9543,18.0677,217800.0
2008-12-01 10:50:00,44.62,44.7,44.3,44.37,206900.0,18.0636,18.096,17.9341,17.9624,206900.0
2008-12-01 11:00:00,44.38,44.63,44.35,44.41,146300.0,17.9665,18.0677,17.9543,17.9786,146300.0
2008-12-01 11:10:00,44.4,44.77,44.4,44.72,202500.0,17.9746,18.1243,17.9746,18.1041,202500.0
2008-12-01 11:20:00,44.72,44.83,44.14,44.17,234700.0,18.1041,18.1486,17.8693,17.8814,234700.0
2008-12-01 11:30:00,44.17,44.43,44.11,44.4,214900.0,17.8814,17.9867,17.8572,17.9746,214900.0
2008-12-01 11:40:00,44.42,44.51,44.13,44.3,197600.0,17.9827,18.0191,17.8653,17.9341,197600.0
2008-12-01 11:50:00,44.31,44.31,44.11,44.13,118400.0,17.9381,17.9381,17.8572,17.8653,118400.0
2008-12-01 12:00:00,44.12,44.24,44.0,44.12,215000.0,17.8612,17.9098,17.8126,17.8612,215000.0
2008-12-01 12:10:00,44.11,44.31,44.01,44.07,150600.0,17.8572,17.9381,17.8167,17.841,150600.0
2008-12-01 12:20:00,44.03,44.11,43.87,43.96,114700.0,17.8248,17.8572,17.76,17.7964,114700.0
2008-12-01 12:30:00,43.97,44.12,43.92,44.0,88800.0,17.8005,17.8612,17.7802,17.8126,88800.0
2008-12-01 12:40:00,44.01,44.13,43.88,44.04,99700.0,17.8167,17.8653,17.764,17.8288,99700.0
2008-12-01 12:50:00,44.05,44.1,43.95,44.0,104100.0,17.8329,17.8531,17.7924,17.8126,104100.0
2008-12-01 13:00:00,44.01,44.46,44.01,44.39,167100.0,17.8167,17.9988,17.8167,17.9705,167100.0
2008-12-01 13:10:00,44.39,44.57,44.39,44.53,93400.0,17.9705,18.0434,17.9705,18.0272,93400.0
2008-12-01 13:20:00,44.53,44.56,44.31,44.39,65800.0,18.0272,18.0393,17.9381,17.9705,65800.0
2008-12-01 13:30:00,44.37,44.62,44.34,44.39,67300.0,17.9624,18.0636,17.9503,17.9705,67300.0
2008-12-01 13:40:00,44.41,44.47,44.18,44.25,109600.0,17.9786,18.0029,17.8855,17.9138,109600.0
2008-12-01 13:50:00,44.22,44.4,44.14,44.39,65300.0,17.9017,17.9746,17.8693,17.9705,65300.0
2008-12-01 14:00:00,44.41,44.44,44.07,44.35,142600.0,17.9786,17.9907,17.841,17.9543,142600.0
2008-12-01 14:10:00,44.35,44.42,44.06,44.21,145500.0,17.9543,17.9827,17.8369,17.8976,145500.0
2008-12-01 14:20:00,44.2,44.51,44.19,44.41,98800.0,17.8936,18.0191,17.8895,17.9786,98800.0
2008-12-01 14:30:00,44.41,44.62,44.28,44.35,147700.0,17.9786,18.0636,17.926,17.9543,147700.0
2008-12-01 14:40:00,44.33,44.53,44.29,44.45,97900.0,17.9462,18.0272,17.93,17.9948,97900.0
2008-12-01 14:50:00,44.45,44.61,44.4,44.41,144800.0,17.9948,18.0596,17.9746,17.9786,144800.0
2008-12-01 15:00:00,44.43,44.53,44.27,44.42,178600.0,17.9867,18.0272,17.9219,17.9827,178600.0
2008-12-01 15:10:00,44.43,44.55,44.34,44.35,148700.0,17.9867,18.0353,17.9503,17.9543,148700.0
2008-12-01 15:20:00,44.36,44.38,44.08,44.23,241400.0,17.9584,17.9665,17.845,17.9057,241400.0
2008-12-01 15:30:00,44.23,44.25,44.0,44.03,239600.0,17.9057,17.9138,17.8126,17.8248,239600.0
2008-12-01 15:40:00,44.03,44.06,43.66,43.81,373200.0,17.8248,17.8369,17.675,17.7357,373200.0
2008-12-01 15:50:00,43.83,43.84,43.5,43.52,484700.0,17.7438,17.7479,17.6102,17.6183,484700.0
2008-12-02 09:30:00,45.7,45.7,45.44,45.54,350300.0,18.5008,18.5008,18.3956,18.4361,350300.0
2008-12-02 09:40:00,45.54,45.57,44.94,45.08,257400.0,18.4361,18.4482,18.1932,18.2498,257400.0
2008-12-02 09:50:00,45.08,45.5,45.01,45.33,232400.0,18.2498,18.4199,18.2215,18.3511,232400.0
2008-12-02 10:00:00,45.35,46.0,45.23,45.96,316700.0,18.3591,18.6223,18.3106,18.6061,316700.0
2008-12-02 10:10:00,45.97,46.13,45.82,45.99,530900.0,18.6101,18.6749,18.5494,18.6182,530900.0
2008-12-02 10:20:00,45.98,46.12,45.8,45.85,330800.0,18.6142,18.6709,18.5413,18.5616,330800.0
2008-12-02 10:30:00,45.88,45.95,45.62,45.83,287900.0,18.5737,18.602,18.4685,18.5535,287900.0
2008-12-02 10:40:00,45.83,46.06,45.72,45.75,206400.0,18.5535,18.6466,18.5089,18.5211,206400.0
2008-12-02 10:50:00,45.74,45.74,45.38,45.48,135500.0,18.517,18.517,18.3713,18.4118,135500.0
2008-12-02 11:00:00,45.46,45.67,45.2,45.23,212200.0,18.4037,18.4887,18.2984,18.3106,212200.0
2008-12-02 11:10:00,45.24,45.35,45.05,45.23,201500.0,18.3146,18.3591,18.2377,18.3106,201500.0
2008-12-02 11:20:00,45.23,45.54,45.22,45.48,229400.0,18.3106,18.4361,18.3065,18.4118,229400.0
2008-12-02 11:30:00,45.49,45.62,45.32,45.37,193800.0,18.4158,18.4685,18.347,18.3672,193800.0
2008-12-02 11:40:00,45.37,45.8,45.27,45.8,127500.0,18.3672,18.5413,18.3268,18.5413,127500.0
2008-12-02 11:50:00,45.78,45.89,45.66,45.74,88300.0,18.5332,18.5778,18.4846,18.517,88300.0
2008-12-02 12:00:00,45.74,45.99,45.71,45.87,108400.0,18.517,18.6182,18.5049,18.5697,108400.0
2008-12-02 12:10:00,45.89,46.0,45.78,45.99,65100.0,18.5778,18.6223,18.5332,18.6182,65100.0
2008-12-02 12:20:00,46.0,46.19,45.98,46.09,156000.0,18.6223,18.6992,18.6142,18.6587,156000.0
2008-12-02 12:30:00,46.1,46.27,45.94,46.07,172000.0,18.6628,18.7316,18.598,18.6506,172000.0
2008-12-02 12:40:00,46.07,46.11,45.93,45.97,58500.0,18.6506,18.6668,18.5939,18.6101,58500.0
2008-12-02 12:50:00,45.99,46.06,45.82,45.96,61300.0,18.6182,18.6466,18.5494,18.6061,61300.0
2008-12-02 13:00:00,45.94,46.04,45.82,45.87,78900.0,18.598,18.6385,18.5494,18.5697,78900.0
2008-12-02 13:10:00,45.87,46.11,45.83,45.96,76700.0,18.5697,18.6668,18.5535,18.6061,76700.0
2008-12-02 13:20:00,45.97,46.07,45.95,46.04,86600.0,18.6101,18.6506,18.602,18.6385,86600.0
2008-12-02 13:30:00,46.05,46.06,45.5,45.54,197800.0,18.6425,18.6466,18.4199,18.4361,197800.0
2008-12-02 13:40:00,45.54,45.6,45.41,45.57,144600.0,18.4361,18.4604,18.3834,18.4482,144600.0
2008-12-02 13:50:00,45.55,45.65,45.49,45.59,97800.0,18.4401,18.4806,18.4158,18.4563,97800.0
2008-12-02 14:00:00,45.59,45.69,45.04,45.09,120900.0,18.4563,18.4968,18.2336,18.2539,120900.0
2008-12-02 14:10:00,45.07,45.23,45.03,45.11,108700.0,18.2458,18.3106,18.2296,18.262,108700.0
2008-12-02 14:20:00,45.09,45.1,44.57,44.85,185400.0,18.2539,18.2579,18.0434,18.1567,185400.0
2008-12-02 14:30:00,44.83,45.09,44.73,44.97,118500.0,18.1486,18.2539,18.1082,18.2053,118500.0
2008-12-02 14:40:00,44.98,45.04,44.76,44.86,150700.0,18.2094,18.2336,18.1203,18.1608,150700.0
2008-12-02 14:50:00,44.84,45.08,44.77,45.01,201300.0,18.1527,18.2498,18.1243,18.2215,201300.0
2008-12-02 15:00:00,45.02,45.02,44.57,44.71,174300.0,18.2256,18.2256,18.0434,18.1001,174300.0
2008-12-02 15:10:00,44.71,45.28,44.57,45.27,286300.0,18.1001,18.3308,18.0434,18.3268,286300.0
2008-12-02 15:20:00,45.29,45.7,45.23,45.63,220100.0,18.3349,18.5008,18.3106,18.4725,220100.0
2008-12-02 15:30:00,45.6,45.9,45.55,45.65,196900.0,18.4604,18.5818,18.4401,18.4806,196900.0
2008-12-02 15:40:00,45.62,45.75,45.1,45.2,290700.0,18.4685,18.5211,18.2579,18.2984,290700.0
2008-12-02 15:50:00,45.22,45.95,45.1,45.88,313900.0,18.3065,18.602,18.2579,18.5737,313900.0
2008-12-03 09:30:00,43.63,44.04,43.61,44.01,362300.0,17.6628,17.8288,17.6547,17.8167,362300.0
2008-12-03 09:40:00,44.02,44.11,43.81,43.83,312300.0,17.8207,17.8572,17.7357,17.7438,312300.0
2008-12-03 09:50:00,43.82,43.98,43.63,43.78,366600.0,17.7398,17.8045,17.6628,17.7236,366600.0
2008-12-03 10:00:00,43.76,44.19,43.58,44.1,343500.0,17.7155,17.8895,17.6426,17.8531,343500.0
2008-12-03 10:10:00,44.1,44.3,43.81,44.13,283300.0,17.8531,17.9341,17.7357,17.8653,283300.0
2008-12-03 10:20:00,44.12,44.4,43.98,44.4,241500.0,17.8612,17.9746,17.8045,17.9746,241500.0
2008-12-03 10:30:00,44.4,44.98,44.31,44.59,421100.0,17.9746,18.2094,17.9381,18.0515,421100.0
2008-12-03 10:40:00,44.59,44.87,44.58,44.81,258900.0,18.0515,18.1648,18.0474,18.1405,258900.0
2008-12-03 10:50:00,44.81,45.36,44.8,45.34,290100.0,18.1405,18.3632,18.1365,18.3551,290100.0
2008-12-03 11:00:00,45.33,45.39,45.05,45.25,245300.0,18.3511,18.3753,18.2377,18.3187,245300.0
2008-12-03 11:10:00,45.21,45.45,45.12,45.2,225900.0,18.3025,18.3996,18.266,18.2984,225900.0
2008-12-03 11:20:00,45.17,45.2,44.88,44.93,180500.0,18.2863,18.2984,18.1689,18.1891,180500.0
2008-12-03 11:30:00,44.93,45.04,44.66,44.83,141600.0,18.1891,18.2336,18.0798,18.1486,141600.0
2008-12-03 11:40:00,44.83,45.0,44.78,44.87,97300.0,18.1486,18.2175,18.1284,18.1648,97300.0
2008-12-03 11:50:00,44.87,45.19,44.78,45.09,88100.0,18.1648,18.2944,18.1284,18.2539,88100.0
2008-12-03 12:00:00,45.09,45.12,44.75,44.8,98000.0,18.2539,18.266,18.1162,18.1365,98000.0
2008-12-03 12:10:00,44.84,45.06,44.72,44.75,64400.0,18.1527,18.2417,18.1041,18.1162,64400.0
2008-12-03 12:20:00,44.74,45.06,44.66,44.88,85700.0,18.1122,18.2417,18.0798,18.1689,85700.0
2008-12-03 12:30:00,44.91,45.03,44.8,44.98,61000.0,18.181,18.2296,18.1365,18.2094,61000.0
2008-12-03 12:40:00,44.96,45.06,44.79,44.98,128600.0,18.2013,18.2417,18.1324,18.2094,128600.0
2008-12-03 12:50:00,44.99,45.08,44.78,44.8,95000.0,18.2134,18.2498,18.1284,18.1365,95000.0
2008-12-03 13:00:00,44.87,44.9,44.74,44.77,66900.0,18.1648,18.177,18.1122,18.1243,66900.0
2008-12-03 13:10:00,44.78,44.88,44.64,44.75,34500.0,18.1284,18.1689,18.0717,18.1162,34500.0
2008-12-03 13:20:00,44.76,44.81,44.35,44.52,85500.0,18.1203,18.1405,17.9543,18.0231,85500.0
2008-12-03 13:30:00,44.52,44.52,44.21,44.31,107900.0,18.0231,18.0231,17.8976,17.9381,107900.0
2008-12-03 13:40:00,44.24,44.28,44.04,44.23,90800.0,17.9098,17.926,17.8288,17.9057,90800.0
2008-12-03 13:50:00,44.22,44.25,44.01,44.22,158200.0,17.9017,17.9138,17.8167,17.9017,158200.0
2008-12-03 14:00:00,44.23,44.41,44.0,44.26,183900.0,17.9057,17.9786,17.8126,17.9179,183900.0
2008-12-03 14:10:00,44.24,44.48,44.08,44.25,211700.0,17.9098,18.0069,17.845,17.9138,211700.0
2008-12-03 14:20:00,44.25,44.79,44.24,44.54,188100.0,17.9138,18.1324,17.9098,18.0312,188100.0
2008-12-03 14:30:00,44.55,44.95,44.55,44.69,204500.0,18.0353,18.1972,18.0353,18.092,204500.0
2008-12-03 14:40:00,44.66,44.93,44.56,44.76,157400.0,18.0798,18.1891,18.0393,18.1203,157400.0
2008-12-03 14:50:00,44.77,45.1,44.56,44.6,205500.0,18.1243,18.2579,18.0393,18.0555,205500.0
2008-12-03 15:00:00,44.62,45.05,44.33,44.9,154200.0,18.0636,18.2377,17.9462,18.177,154200.0
2008-12-03 15:10:00,44.88,44.93,44.46,44.76,153500.0,18.1689,18.1891,17.9988,18.1203,153500.0
2008-12-03 15:20:00,44.76,44.9,44.47,44.8,181700.0,18.1203,18.177,18.0029,18.1365,181700.0
2008-12-03 15:30:00,44.8,45.13,44.67,45.02,176300.0,18.1365,18.2701,18.0839,18.2256,176300.0
2008-12-03 15:40:00,45.04,45.27,44.91,45.05,204100.0,18.2336,18.3268,18.181,18.2377,204100.0
2008-12-03 15:50:00,45.03,45.48,45.0,45.34,323900.0,18.2296,18.4118,18.2175,18.3551,323900.0
2008-12-04 09:30:00,44.02,44.47,44.01,44.44,184300.0,17.8207,18.0029,17.8167,17.9907,184300.0
2008-12-04 09:40:00,44.46,44.75,44.44,44.68,223500.0,17.9988,18.1162,17.9907,18.0879,223500.0
2008-12-04 09:50:00,44.67,45.02,44.67,44.82,221500.0,18.0839,18.2256,18.0839,18.1446,221500.0
2008-12-04 10:00:00,44.81,45.07,44.73,44.75,235500.0,18.1405,18.2458,18.1082,18.1162,235500.0
2008-12-04 10:10:00,44.73,44.85,44.42,44.64,198600.0,18.1082,18.1567,17.9827,18.0717,198600.0
2008-12-04 10:20:00,44.65,45.02,44.57,44.63,220900.0,18.0758,18.2256,18.0434,18.0677,220900.0
2008-12-04 10:30:00,44.62,44.93,44.55,44.89,126500.0,18.0636,18.1891,18.0353,18.1729,126500.0
2008-12-04 10:40:00,44.89,45.09,44.81,44.96,167400.0,18.1729,18.2539,18.1405,18.2013,167400.0
2008-12-04 10:50:00,44.93,45.27,44.84,45.21,196600.0,18.1891,18.3268,18.1527,18.3025,196600.0
2008-12-04 11:00:00,45.2,45.43,45.1,45.12,373700.0,18.2984,18.3915,18.2579,18.266,373700.0
2008-12-04 11:10:00,45.12,45.44,45.01,45.3,257800.0,18.266,18.3956,18.2215,18.3389,257800.0
2008-12-04 11:20:00,45.29,45.58,45.16,45.27,217000.0,18.3349,18.4523,18.2822,18.3268,217000.0
2008-12-04 11:30:00,45.24,45.28,44.99,45.16,292400.0,18.3146,18.3308,18.2134,18.2822,292400.0
2008-12-04 11:40:00,45.15,45.23,44.95,45.15,141700.0,18.2782,18.3106,18.1972,18.2782,141700.0
2008-12-04 11:50:00,45.15,45.3,45.07,45.12,113300.0,18.2782,18.3389,18.2458,18.266,113300.0
2008-12-04 12:00:00,45.1,45.14,44.76,44.9,84200.0,18.2579,18.2741,18.1203,18.177,84200.0
2008-12-04 12:10:00,44.86,44.92,44.65,44.71,175000.0,18.1608,18.1851,18.0758,18.1001,175000.0
2008-12-04 12:20:00,44.69,44.69,44.33,44.54,191800.0,18.092,18.092,17.9462,18.0312,191800.0
2008-12-04 12:30:00,44.56,44.65,44.39,44.55,103400.0,18.0393,18.0758,17.9705,18.0353,103400.0
2008-12-04 12:40:00,44.55,44.6,44.45,44.47,84600.0,18.0353,18.0555,17.9948,18.0029,84600.0
2008-12-04 12:50:00,44.52,44.53,44.33,44.37,90400.0,18.0231,18.0272,17.9462,17.9624,90400.0
2008-12-04 13:00:00,44.36,44.41,44.3,44.37,150800.0,17.9584,17.9786,17.9341,17.9624,150800.0
2008-12-04 13:10:00,44.37,44.41,44.14,44.25,154800.0,17.9624,17.9786,17.8693,17.9138,154800.0
2008-12-04 13:20:00,44.24,44.26,44.0,44.0,193500.0,17.9098,17.9179,17.8126,17.8126,193500.0
2008-12-04 13:30:00,44.0,44.15,43.96,44.12,232800.0,17.8126,17.8733,17.7964,17.8612,232800.0
2008-12-04 13:40:00,44.13,44.31,44.0,44.25,119200.0,17.8653,17.9381,17.8126,17.9138,119200.0
2008-12-04 13:50:00,44.21,44.34,44.13,44.18,152000.0,17.8976,17.9503,17.8653,17.8855,152000.0
2008-12-04 14:00:00,44.18,44.38,44.1,44.15,101500.0,17.8855,17.9665,17.8531,17.8733,101500.0
2008-12-04 14:10:00,44.16,44.27,43.98,44.05,160200.0,17.8774,17.9219,17.8045,17.8329,160200.0
2008-12-04 14:20:00,44.04,44.23,43.91,43.93,227700.0,17.8288,17.9057,17.7762,17.7843,227700.0
2008-12-04 14:30:00,43.96,44.2,43.92,44.03,303600.0,17.7964,17.8936,17.7802,17.8248,303600.0
2008-12-04 14:40:00,44.0,44.04,43.67,43.71,256400.0,17.8126,17.8288,17.679,17.6952,256400.0
2008-12-04 14:50:00,43.71,43.93,43.67,43.7,230800.0,17.6952,17.7843,17.679,17.6912,230800.0
2008-12-04 15:00:00,43.71,43.8,43.37,43.5,269200.0,17.6952,17.7317,17.5576,17.6102,269200.0
2008-12-04 15:10:00,43.5,43.64,43.18,43.39,332700.0,17.6102,17.6669,17.4807,17.5657,332700.0
2008-12-04 15:20:00,43.42,43.49,43.2,43.27,351100.0,17.5778,17.6062,17.4888,17.5171,351100.0
2008-12-04 15:30:00,43.26,43.38,43.06,43.09,291200.0,17.513,17.5616,17.4321,17.4442,291200.0
2008-12-04 15:40:00,43.08,43.47,43.01,43.29,513900.0,17.4402,17.5981,17.4118,17.5252,513900.0
2008-12-04 15:50:00,43.29,43.65,43.21,43.33,820000.0,17.5252,17.6709,17.4928,17.5414,820000.0
2008-12-05 09:30:00,42.57,42.96,42.57,42.86,374500.0,17.2337,17.3916,17.2337,17.3511,374500.0
2008-12-05 09:40:00,42.87,42.98,42.44,42.46,283600.0,17.3552,17.3997,17.1811,17.1892,283600.0
2008-12-05 09:50:00,42.45,42.66,42.1,42.14,398500.0,17.1851,17.2701,17.0434,17.0596,398500.0
2008-12-05 10:00:00,42.12,42.45,42.05,42.32,256200.0,17.0515,17.1851,17.0232,17.1325,256200.0
2008-12-05 10:10:00,42.29,42.31,42.01,42.01,267300.0,17.1204,17.1285,17.007,17.007,267300.0
2008-12-05 10:20:00,42.03,42.11,41.85,42.05,504200.0,17.0151,17.0475,16.9422,17.0232,504200.0
2008-12-05 10:30:00,42.04,42.04,41.82,41.85,256400.0,17.0192,17.0192,16.9301,16.9422,256400.0
2008-12-05 10:40:00,41.84,41.85,41.54,41.73,406100.0,16.9382,16.9422,16.8167,16.8937,406100.0
2008-12-05 10:50:00,41.72,41.95,41.58,41.79,335600.0,16.8896,16.9827,16.8329,16.9179,335600.0
2008-12-05 11:00:00,41.8,42.0,41.69,41.91,339900.0,16.922,17.003,16.8775,16.9665,339900.0
2008-12-05 11:10:00,41.92,42.02,41.76,41.95,267400.0,16.9706,17.0111,16.9058,16.9827,267400.0
2008-12-05 11:20:00,41.93,41.96,41.66,41.7,174300.0,16.9746,16.9868,16.8653,16.8815,174300.0
2008-12-05 11:30:00,41.71,41.99,41.61,41.99,242800.0,16.8856,16.9989,16.8451,16.9989,242800.0
2008-12-05 11:40:00,42.01,42.22,41.93,42.0,149900.0,17.007,17.092,16.9746,17.003,149900.0
2008-12-05 11:50:00,42.0,42.48,42.0,42.39,151100.0,17.003,17.1973,17.003,17.1608,151100.0
2008-12-05 12:00:00,42.4,42.55,42.25,42.52,80100.0,17.1649,17.2256,17.1042,17.2135,80100.0
2008-12-05 12:10:00,42.5,42.52,42.26,42.4,49100.0,17.2054,17.2135,17.1082,17.1649,49100.0
2008-12-05 12:20:00,42.36,42.45,42.25,42.41,59200.0,17.1487,17.1851,17.1042,17.1689,59200.0
2008-12-05 12:30:00,42.4,42.4,42.02,42.15,77800.0,17.1649,17.1649,17.0111,17.0637,77800.0
2008-12-05 12:40:00,42.16,42.28,42.01,42.23,131900.0,17.0677,17.1163,17.007,17.0961,131900.0
2008-12-05 12:50:00,42.21,42.26,42.05,42.19,86400.0,17.088,17.1082,17.0232,17.0799,86400.0
2008-12-05 13:00:00,42.22,42.51,42.22,42.4,101700.0,17.092,17.2094,17.092,17.1649,101700.0
2008-12-05 13:10:00,42.4,42.55,42.31,42.33,112700.0,17.1649,17.2256,17.1285,17.1366,112700.0
2008-12-05 13:20:00,42.37,42.61,42.28,42.28,147000.0,17.1527,17.2499,17.1163,17.1163,147000.0
2008-12-05 13:30:00,42.3,42.68,42.3,42.41,113600.0,17.1244,17.2782,17.1244,17.1689,113600.0
2008-12-05 13:40:00,42.44,42.74,42.33,42.66,189500.0,17.1811,17.3025,17.1366,17.2701,189500.0
2008-12-05 13:50:00,42.67,42.93,42.65,42.65,157200.0,17.2742,17.3795,17.2661,17.2661,157200.0
2008-12-05 14:00:00,42.66,42.9,42.49,42.49,167900.0,17.2701,17.3673,17.2013,17.2013,167900.0
2008-12-05 14:10:00,42.49,42.7,42.39,42.62,158000.0,17.2013,17.2863,17.1608,17.254,158000.0
2008-12-05 14:20:00,42.64,42.73,42.51,42.56,213800.0,17.2621,17.2985,17.2094,17.2297,213800.0
2008-12-05 14:30:00,42.56,42.95,42.43,42.95,181000.0,17.2297,17.3875,17.177,17.3875,181000.0
2008-12-05 14:40:00,42.97,43.43,42.94,43.42,497800.0,17.3956,17.5819,17.3835,17.5778,497800.0
2008-12-05 14:50:00,43.44,43.48,43.16,43.41,271000.0,17.5859,17.6021,17.4726,17.5738,271000.0
2008-12-05 15:00:00,43.44,43.5,43.01,43.3,392700.0,17.5859,17.6102,17.4118,17.5292,392700.0
2008-12-05 15:10:00,43.33,43.61,43.23,43.45,561300.0,17.5414,17.6547,17.5009,17.59,561300.0
2008-12-05 15:20:00,43.47,43.59,43.29,43.39,247100.0,17.5981,17.6466,17.5252,17.5657,247100.0
2008-12-05 15:30:00,43.37,43.77,43.35,43.71,498500.0,17.5576,17.7195,17.5495,17.6952,498500.0
2008-12-05 15:40:00,43.71,43.83,43.4,43.55,613000.0,17.6952,17.7438,17.5697,17.6304,613000.0
2008-12-05 15:50:00,43.54,43.69,43.42,43.56,721000.0,17.6264,17.6871,17.5778,17.6345,721000.0
2008-12-08 09:30:00,44.33,44.35,44.08,44.33,700700.0,17.9462,17.9543,17.845,17.9462,700700.0
2008-12-08 09:40:00,44.32,44.7,44.27,44.63,588400.0,17.9422,18.096,17.9219,18.0677,588400.0
2008-12-08 09:50:00,44.63,44.65,44.27,44.36,558100.0,18.0677,18.0758,17.9219,17.9584,558100.0
2008-12-08 10:00:00,44.36,44.55,44.21,44.41,404000.0,17.9584,18.0353,17.8976,17.9786,404000.0
2008-12-08 10:10:00,44.4,44.49,44.23,44.46,335900.0,17.9746,18.011,17.9057,17.9988,335900.0
2008-12-08 10:20:00,44.48,44.72,44.44,44.67,364700.0,18.0069,18.1041,17.9907,18.0839,364700.0
2008-12-08 10:30:00,44.67,44.95,44.6,44.9,315100.0,18.0839,18.1972,18.0555,18.177,315100.0
2008-12-08 10:40:00,44.89,45.28,44.88,45.13,365300.0,18.1729,18.3308,18.1689,18.2701,365300.0
2008-12-08 10:50:00,45.13,45.25,44.97,45.06,300500.0,18.2701,18.3187,18.2053,18.2417,300500.0
2008-12-08 11:00:00,45.07,45.13,44.65,44.69,293900.0,18.2458,18.2701,18.0758,18.092,293900.0
2008-12-08 11:10:00,44.69,45.07,44.63,45.0,221700.0,18.092,18.2458,18.0677,18.2175,221700.0
2008-12-08 11:20:00,45.0,45.28,44.97,45.14,316900.0,18.2175,18.3308,18.2053,18.2741,316900.0
2008-12-08 11:30:00,45.15,45.34,45.12,45.21,311300.0,18.2782,18.3551,18.266,18.3025,311300.0
2008-12-08 11:40:00,45.2,45.24,45.08,45.22,172800.0,18.2984,18.3146,18.2498,18.3065,172800.0
2008-12-08 11:50:00,45.21,45.23,44.96,45.0,144200.0,18.3025,18.3106,18.2013,18.2175,144200.0
2008-12-08 12:00:00,45.0,45.12,44.81,44.87,130700.0,18.2175,18.266,18.1405,18.1648,130700.0
2008-12-08 12:10:00,44.87,45.1,44.77,45.07,128300.0,18.1648,18.2579,18.1243,18.2458,128300.0
2008-12-08 12:20:00,45.07,45.19,45.06,45.16,96300.0,18.2458,18.2944,18.2417,18.2822,96300.0
2008-12-08 12:30:00,45.16,45.22,45.01,45.07,128700.0,18.2822,18.3065,18.2215,18.2458,128700.0
2008-12-08 12:40:00,45.08,45.2,45.02,45.03,119300.0,18.2498,18.2984,18.2256,18.2296,119300.0
2008-12-08 12:50:00,45.01,45.14,44.85,44.93,165000.0,18.2215,18.2741,18.1567,18.1891,165000.0
2008-12-08 13:00:00,44.95,45.17,44.93,45.09,151700.0,18.1972,18.2863,18.1891,18.2539,151700.0
2008-12-08 13:10:00,45.09,45.19,44.9,44.95,165800.0,18.2539,18.2944,18.177,18.1972,165800.0
2008-12-08 13:20:00,44.94,45.1,44.9,45.02,145900.0,18.1932,18.2579,18.177,18.2256,145900.0
2008-12-08 13:30:00,45.03,45.03,44.68,44.8,210800.0,18.2296,18.2296,18.0879,18.1365,210800.0
2008-12-08 13:40:00,44.82,45.06,44.8,45.05,143700.0,18.1446,18.2417,18.1365,18.2377,143700.0
2008-12-08 13:50:00,45.04,45.11,44.91,45.06,134700.0,18.2336,18.262,18.181,18.2417,134700.0
2008-12-08 14:00:00,45.04,45.33,45.01,45.3,172700.0,18.2336,18.3511,18.2215,18.3389,172700.0
2008-12-08 14:10:00,45.32,45.49,45.28,45.41,106500.0,18.347,18.4158,18.3308,18.3834,106500.0
2008-12-08 14:20:00,45.43,45.69,45.4,45.6,154900.0,18.3915,18.4968,18.3794,18.4604,154900.0
2008-12-08 14:30:00,45.59,45.65,45.46,45.56,168800.0,18.4563,18.4806,18.4037,18.4442,168800.0
2008-12-08 14:40:00,45.56,45.89,45.52,45.84,189400.0,18.4442,18.5778,18.428,18.5575,189400.0
2008-12-08 14:50:00,45.84,45.94,45.7,45.89,172400.0,18.5575,18.598,18.5008,18.5778,172400.0
2008-12-08 15:00:00,45.89,45.98,45.74,45.96,205300.0,18.5778,18.6142,18.517,18.6061,205300.0
2008-12-08 15:10:00,45.98,46.22,45.96,46.14,330400.0,18.6142,18.7114,18.6061,18.679,330400.0
2008-12-08 15:20:00,46.14,46.43,46.1,46.38,515100.0,18.679,18.7964,18.6628,18.7761,515100.0
2008-12-08 15:30:00,46.38,46.47,46.24,46.25,558800.0,18.7761,18.8126,18.7194,18.7235,558800.0
2008-12-08 15:40:00,46.25,46.48,45.93,46.03,695500.0,18.7235,18.8166,18.5939,18.6344,695500.0
2008-12-08 15:50:00,46.06,46.12,45.88,45.92,596100.0,18.6466,18.6709,18.5737,18.5899,596100.0
2008-12-09 09:30:00,45.75,45.97,45.34,45.91,286800.0,18.5211,18.6101,18.3551,18.5859,286800.0
2008-12-09 09:40:00,45.94,46.37,45.8,46.19,187700.0,18.598,18.7721,18.5413,18.6992,187700.0
2008-12-09 09:50:00,46.17,46.35,45.8,45.87,144900.0,18.6911,18.764,18.5413,18.5697,144900.0
2008-12-09 10:00:00,45.87,46.54,45.87,46.45,235900.0,18.5697,18.8409,18.5697,18.8045,235900.0
2008-12-09 10:10:00,46.47,47.08,46.47,46.86,217800.0,18.8126,19.0595,18.8126,18.9704,217800.0
2008-12-09 10:20:00,46.87,46.95,46.78,46.79,189900.0,18.9745,19.0069,18.9381,18.9421,189900.0
2008-12-09 10:30:00,46.79,47.17,46.79,47.05,209100.0,18.9421,19.0959,18.9421,19.0474,209100.0
2008-12-09 10:40:00,47.02,47.2,46.97,47.06,153400.0,19.0352,19.1081,19.015,19.0514,153400.0
2008-12-09 10:50:00,47.07,47.15,46.87,46.93,127700.0,19.0555,19.0878,18.9745,18.9988,127700.0
2008-12-09 11:00:00,46.92,47.04,46.59,46.63,130800.0,18.9947,19.0433,18.8611,18.8773,130800.0
2008-12-09 11:10:00,46.61,46.76,46.48,46.74,136300.0,18.8692,18.93,18.8166,18.9219,136300.0
2008-12-09 11:20:00,46.74,46.79,46.28,46.49,185100.0,18.9219,18.9421,18.7356,18.8207,185100.0
2008-12-09 11:30:00,46.51,46.67,46.48,46.58,87600.0,18.8288,18.8935,18.8166,18.8571,87600.0
2008-12-09 11:40:00,46.6,46.81,46.53,46.61,123900.0,18.8652,18.9502,18.8368,18.8692,123900.0
2008-12-09 11:50:00,46.62,46.92,46.5,46.52,117800.0,18.8733,18.9947,18.8247,18.8328,117800.0
2008-12-09 12:00:00,46.51,46.73,46.38,46.61,110000.0,18.8288,18.9178,18.7761,18.8692,110000.0
2008-12-09 12:10:00,46.62,46.79,46.46,46.67,79900.0,18.8733,18.9421,18.8085,18.8935,79900.0
2008-12-09 12:20:00,46.68,46.69,46.51,46.68,45800.0,18.8976,18.9016,18.8288,18.8976,45800.0
2008-12-09 12:30:00,46.71,46.91,46.67,46.81,66300.0,18.9097,18.9907,18.8935,18.9502,66300.0
2008-12-09 12:40:00,46.81,46.93,46.73,46.84,65600.0,18.9502,18.9988,18.9178,18.9623,65600.0
2008-12-09 12:50:00,46.84,47.09,46.67,46.77,96700.0,18.9623,19.0636,18.8935,18.934,96700.0
2008-12-09 13:00:00,46.77,46.86,46.62,46.78,52100.0,18.934,18.9704,18.8733,18.9381,52100.0
2008-12-09 13:10:00,46.75,46.84,46.4,46.5,90200.0,18.9259,18.9623,18.7842,18.8247,90200.0
2008-12-09 13:20:00,46.48,46.58,46.28,46.36,123100.0,18.8166,18.8571,18.7356,18.768,123100.0
2008-12-09 13:30:00,46.33,46.36,46.17,46.34,69800.0,18.7559,18.768,18.6911,18.7599,69800.0
2008-12-09 13:40:00,46.34,46.6,46.15,46.58,98500.0,18.7599,18.8652,18.683,18.8571,98500.0
2008-12-09 13:50:00,46.57,46.64,46.36,46.41,159700.0,18.853,18.8814,18.768,18.7883,159700.0
2008-12-09 14:00:00,46.37,46.45,46.02,46.08,123100.0,18.7721,18.8045,18.6304,18.6547,123100.0
2008-12-09 14:10:00,46.07,46.28,45.97,46.25,105700.0,18.6506,18.7356,18.6101,18.7235,105700.0
2008-12-09 14:20:00,46.28,46.28,45.85,45.92,99000.0,18.7356,18.7356,18.5616,18.5899,99000.0
2008-12-09 14:30:00,45.89,46.12,45.86,46.09,79000.0,18.5778,18.6709,18.5656,18.6587,79000.0
2008-12-09 14:40:00,46.06,46.09,45.76,46.06,120900.0,18.6466,18.6587,18.5251,18.6466,120900.0
2008-12-09 14:50:00,46.06,46.33,45.88,46.22,85300.0,18.6466,18.7559,18.5737,18.7114,85300.0
2008-12-09 15:00:00,46.2,46.38,46.03,46.22,132800.0,18.7033,18.7761,18.6344,18.7114,132800.0
2008-12-09 15:10:00,46.2,46.25,45.91,46.19,115100.0,18.7033,18.7235,18.5859,18.6992,115100.0
2008-12-09 15:20:00,46.16,46.32,45.75,45.77,129100.0,18.6871,18.7518,18.5211,18.5292,129100.0
2008-12-09 15:30:00,45.77,45.94,45.62,45.73,157800.0,18.5292,18.598,18.4685,18.513,157800.0
2008-12-09 15:40:00,45.7,46.0,45.69,45.73,198400.0,18.5008,18.6223,18.4968,18.513,198400.0
2008-12-09 15:50:00,45.75,45.94,45.69,45.84,228000.0,18.5211,18.598,18.4968,18.5575,228000.0
2008-12-10 09:30:00,46.28,46.48,46.15,46.4,458500.0,18.7356,18.8166,18.683,18.7842,458500.0
2008-12-10 09:40:00,46.43,46.43,46.18,46.24,204500.0,18.7964,18.7964,18.6952,18.7194,204500.0
2008-12-10 09:50:00,46.21,46.3,45.94,45.99,200700.0,18.7073,18.7437,18.598,18.6182,200700.0
2008-12-10 10:00:00,45.99,46.25,45.97,46.15,180100.0,18.6182,18.7235,18.6101,18.683,180100.0
2008-12-10 10:10:00,46.15,46.39,46.13,46.36,230100.0,18.683,18.7802,18.6749,18.768,230100.0
2008-12-10 10:20:00,46.4,46.45,46.05,46.07,232800.0,18.7842,18.8045,18.6425,18.6506,232800.0
2008-12-10 10:30:00,46.07,46.37,46.01,46.11,271000.0,18.6506,18.7721,18.6263,18.6668,271000.0
2008-12-10 10:40:00,46.11,46.11,45.72,45.81,119200.0,18.6668,18.6668,18.5089,18.5454,119200.0
2008-12-10 10:50:00,45.83,45.83,45.45,45.57,208700.0,18.5535,18.5535,18.3996,18.4482,208700.0
2008-12-10 11:00:00,45.59,45.72,45.42,45.57,197400.0,18.4563,18.5089,18.3875,18.4482,197400.0
2008-12-10 11:10:00,45.54,45.77,45.5,45.72,235100.0,18.4361,18.5292,18.4199,18.5089,235100.0
2008-12-10 11:20:00,45.72,45.82,45.62,45.73,149100.0,18.5089,18.5494,18.4685,18.513,149100.0
2008-12-10 11:30:00,45.75,45.85,45.59,45.78,232600.0,18.5211,18.5616,18.4563,18.5332,232600.0
2008-12-10 11:40:00,45.78,46.05,45.68,46.03,184300.0,18.5332,18.6425,18.4927,18.6344,184300.0
2008-12-10 11:50:00,46.04,46.4,46.02,46.34,320200.0,18.6385,18.7842,18.6304,18.7599,320200.0
2008-12-10 12:00:00,46.34,46.61,46.26,46.52,206800.0,18.7599,18.8692,18.7275,18.8328,206800.0
2008-12-10 12:10:00,46.54,46.71,46.52,46.64,198300.0,18.8409,18.9097,18.8328,18.8814,198300.0
2008-12-10 12:20:00,46.64,46.65,46.15,46.24,168700.0,18.8814,18.8854,18.683,18.7194,168700.0
2008-12-10 12:30:00,46.24,46.31,46.07,46.23,75000.0,18.7194,18.7478,18.6506,18.7154,75000.0
2008-12-10 12:40:00,46.23,46.47,46.22,46.42,96300.0,18.7154,18.8126,18.7114,18.7923,96300.0
2008-12-10 12:50:00,46.43,46.57,46.29,46.29,110100.0,18.7964,18.853,18.7397,18.7397,110100.0
2008-12-10 13:00:00,46.28,46.4,46.21,46.34,105400.0,18.7356,18.7842,18.7073,18.7599,105400.0
2008-12-10 13:10:00,46.35,46.64,46.35,46.52,93500.0,18.764,18.8814,18.764,18.8328,93500.0
2008-12-10 13:20:00,46.53,46.61,46.44,46.48,136900.0,18.8368,18.8692,18.8004,18.8166,136900.0
2008-12-10 13:30:00,46.48,46.5,46.23,46.24,111300.0,18.8166,18.8247,18.7154,18.7194,111300.0
2008-12-10 13:40:00,46.24,46.24,46.05,46.13,111300.0,18.7194,18.7194,18.6425,18.6749,111300.0
2008-12-10 13:50:00,46.11,46.11,45.71,45.77,157400.0,18.6668,18.6668,18.5049,18.5292,157400.0
2008-12-10 14:00:00,45.78,45.79,45.57,45.74,119500.0,18.5332,18.5373,18.4482,18.517,119500.0
2008-12-10 14:10:00,45.74,45.8,45.67,45.7,102800.0,18.517,18.5413,18.4887,18.5008,102800.0
2008-12-10 14:20:00,45.7,45.72,45.5,45.68,156000.0,18.5008,18.5089,18.4199,18.4927,156000.0
2008-12-10 14:30:00,45.7,45.8,45.53,45.77,102200.0,18.5008,18.5413,18.432,18.5292,102200.0
2008-12-10 14:40:00,45.75,45.9,45.62,45.62,134700.0,18.5211,18.5818,18.4685,18.4685,134700.0
2008-12-10 14:50:00,45.64,45.86,45.56,45.77,100100.0,18.4765,18.5656,18.4442,18.5292,100100.0
2008-12-10 15:00:00,45.78,46.17,45.77,46.11,169000.0,18.5332,18.6911,18.5292,18.6668,169000.0
2008-12-10 15:10:00,46.1,46.34,46.09,46.23,109300.0,18.6628,18.7599,18.6587,18.7154,109300.0
2008-12-10 15:20:00,46.21,46.25,46.1,46.19,145400.0,18.7073,18.7235,18.6628,18.6992,145400.0
2008-12-10 15:30:00,46.19,46.23,45.99,46.0,230900.0,18.6992,18.7154,18.6182,18.6223,230900.0
2008-12-10 15:40:00,45.99,46.19,45.98,46.14,260000.0,18.6182,18.6992,18.6142,18.679,260000.0
2008-12-10 15:50:00,46.14,46.29,46.08,46.17,332000.0,18.679,18.7397,18.6547,18.6911,332000.0
2008-12-11 09:30:00,47.31,47.39,46.9,47.24,250700.0,19.1526,19.185,18.9866,19.1243,250700.0
2008-12-11 09:40:00,47.24,47.8,47.24,47.67,265600.0,19.1243,19.351,19.1243,19.2984,265600.0
2008-12-11 09:50:00,47.67,47.96,47.65,47.93,187900.0,19.2984,19.4158,19.2903,19.4036,187900.0
2008-12-11 10:00:00,47.88,48.0,47.77,47.98,154000.0,19.3834,19.432,19.3388,19.4239,154000.0
2008-12-11 10:10:00,47.98,48.22,47.87,48.2,263000.0,19.4239,19.521,19.3793,19.5129,263000.0
2008-12-11 10:20:00,48.2,48.48,48.2,48.34,250800.0,19.5129,19.6263,19.5129,19.5696,250800.0
2008-12-11 10:30:00,48.32,48.43,48.23,48.32,257800.0,19.5615,19.606,19.5251,19.5615,257800.0
2008-12-11 10:40:00,48.32,48.33,48.02,48.19,184600.0,19.5615,19.5655,19.44,19.5089,184600.0
2008-12-11 10:50:00,48.2,48.22,48.08,48.18,122400.0,19.5129,19.521,19.4643,19.5048,122400.0
2008-12-11 11:00:00,48.18,48.27,48.03,48.26,210400.0,19.5048,19.5413,19.4441,19.5372,210400.0
2008-12-11 11:10:00,48.27,48.44,48.26,48.36,214000.0,19.5413,19.6101,19.5372,19.5777,214000.0
2008-12-11 11:20:00,48.37,48.48,48.14,48.19,212200.0,19.5817,19.6263,19.4886,19.5089,212200.0
2008-12-11 11:30:00,48.18,48.23,48.01,48.17,165900.0,19.5048,19.5251,19.436,19.5008,165900.0
2008-12-11 11:40:00,48.18,48.34,48.15,48.3,111000.0,19.5048,19.5696,19.4927,19.5534,111000.0
2008-12-11 11:50:00,48.3,48.35,48.2,48.3,128500.0,19.5534,19.5736,19.5129,19.5534,128500.0
2008-12-11 12:00:00,48.31,48.58,48.26,48.53,197500.0,19.5575,19.6668,19.5372,19.6465,197500.0
2008-12-11 12:10:00,48.54,48.66,48.48,48.56,132100.0,19.6506,19.6991,19.6263,19.6587,132100.0
2008-12-11 12:20:00,48.58,48.59,48.3,48.38,78500.0,19.6668,19.6708,19.5534,19.5858,78500.0
2008-12-11 12:30:00,48.36,48.59,48.35,48.41,117100.0,19.5777,19.6708,19.5736,19.5979,117100.0
2008-12-11 12:40:00,48.38,48.57,48.35,48.56,65300.0,19.5858,19.6627,19.5736,19.6587,65300.0
2008-12-11 12:50:00,48.56,48.76,48.51,48.71,99900.0,19.6587,19.7396,19.6384,19.7194,99900.0
2008-12-11 13:00:00,48.71,48.73,48.32,48.33,160600.0,19.7194,19.7275,19.5615,19.5655,160600.0
2008-12-11 13:10:00,48.33,48.36,48.13,48.15,95200.0,19.5655,19.5777,19.4846,19.4927,95200.0
2008-12-11 13:20:00,48.18,48.22,48.0,48.08,130700.0,19.5048,19.521,19.432,19.4643,130700.0
2008-12-11 13:30:00,48.07,48.11,48.0,48.06,145100.0,19.4603,19.4765,19.432,19.4562,145100.0
2008-12-11 13:40:00,48.07,48.19,48.03,48.12,82400.0,19.4603,19.5089,19.4441,19.4805,82400.0
2008-12-11 13:50:00,48.09,48.12,47.87,47.91,124000.0,19.4684,19.4805,19.3793,19.3955,124000.0
2008-12-11 14:00:00,47.9,48.0,47.85,47.85,79800.0,19.3915,19.432,19.3712,19.3712,79800.0
2008-12-11 14:10:00,47.87,47.96,47.77,47.8,118800.0,19.3793,19.4158,19.3388,19.351,118800.0
2008-12-11 14:20:00,47.83,47.83,47.61,47.71,119400.0,19.3631,19.3631,19.2741,19.3146,119400.0
2008-12-11 14:30:00,47.71,47.93,47.65,47.7,107600.0,19.3146,19.4036,19.2903,19.3105,107600.0
2008-12-11 14:40:00,47.68,47.75,47.34,47.38,193200.0,19.3024,19.3307,19.1648,19.181,193200.0
2008-12-11 14:50:00,47.36,47.42,46.91,46.95,318300.0,19.1729,19.1972,18.9907,19.0069,318300.0
2008-12-11 15:00:00,46.95,47.01,46.81,46.96,385200.0,19.0069,19.0312,18.9502,19.0109,385200.0
2008-12-11 15:10:00,46.95,46.97,46.74,46.85,279800.0,19.0069,19.015,18.9219,18.9664,279800.0
2008-12-11 15:20:00,46.84,47.05,46.71,47.05,275000.0,18.9623,19.0474,18.9097,19.0474,275000.0
2008-12-11 15:30:00,47.04,47.06,46.69,46.74,208800.0,19.0433,19.0514,18.9016,18.9219,208800.0
2008-12-11 15:40:00,46.72,47.09,46.7,47.0,383900.0,18.9138,19.0636,18.9057,19.0271,383900.0
2008-12-11 15:50:00,47.0,47.24,46.94,47.11,422200.0,19.0271,19.1243,19.0028,19.0717,422200.0
2008-12-12 09:30:00,45.77,46.24,45.53,46.18,346700.0,18.5292,18.7194,18.432,18.6952,346700.0
2008-12-12 09:40:00,46.2,46.32,45.81,45.95,392000.0,18.7033,18.7518,18.5454,18.602,392000.0
2008-12-12 09:50:00,45.95,46.54,45.95,46.38,242100.0,18.602,18.8409,18.602,18.7761,242100.0
2008-12-12 10:00:00,46.39,46.61,46.26,46.3,196300.0,18.7802,18.8692,18.7275,18.7437,196300.0
2008-12-12 10:10:00,46.3,46.35,45.85,45.91,261100.0,18.7437,18.764,18.5616,18.5859,261100.0
2008-12-12 10:20:00,45.9,46.11,45.87,46.04,163400.0,18.5818,18.6668,18.5697,18.6385,163400.0
2008-12-12 10:30:00,46.04,46.14,45.77,45.91,152200.0,18.6385,18.679,18.5292,18.5859,152200.0
2008-12-12 10:40:00,45.9,46.11,45.8,46.03,155000.0,18.5818,18.6668,18.5413,18.6344,155000.0
2008-12-12 10:50:00,46.04,46.65,46.02,46.64,176800.0,18.6385,18.8854,18.6304,18.8814,176800.0
2008-12-12 11:00:00,46.63,46.67,46.4,46.65,151000.0,18.8773,18.8935,18.7842,18.8854,151000.0
2008-12-12 11:10:00,46.64,46.66,45.91,45.98,216100.0,18.8814,18.8895,18.5859,18.6142,216100.0
2008-12-12 11:20:00,45.97,46.32,45.96,46.14,162400.0,18.6101,18.7518,18.6061,18.679,162400.0
2008-12-12 11:30:00,46.13,46.19,45.8,45.8,159500.0,18.6749,18.6992,18.5413,18.5413,159500.0
2008-12-12 11:40:00,45.8,45.93,45.79,45.86,91600.0,18.5413,18.5939,18.5373,18.5656,91600.0
2008-12-12 11:50:00,45.87,46.13,45.83,46.03,95100.0,18.5697,18.6749,18.5535,18.6344,95100.0
2008-12-12 12:00:00,46.04,46.39,46.04,46.37,80200.0,18.6385,18.7802,18.6385,18.7721,80200.0
2008-12-12 12:10:00,46.37,46.44,46.25,46.37,67000.0,18.7721,18.8004,18.7235,18.7721,67000.0
2008-12-12 12:20:00,46.35,46.52,46.28,46.47,57400.0,18.764,18.8328,18.7356,18.8126,57400.0
2008-12-12 12:30:00,46.47,46.72,46.39,46.64,62800.0,18.8126,18.9138,18.7802,18.8814,62800.0
2008-12-12 12:40:00,46.63,46.75,46.62,46.64,81000.0,18.8773,18.9259,18.8733,18.8814,81000.0
2008-12-12 12:50:00,46.63,46.86,46.6,46.7,75600.0,18.8773,18.9704,18.8652,18.9057,75600.0
2008-12-12 13:00:00,46.7,46.83,46.56,46.6,97500.0,18.9057,18.9583,18.849,18.8652,97500.0
2008-12-12 13:10:00,46.62,46.64,46.46,46.55,102400.0,18.8733,18.8814,18.8085,18.8449,102400.0
2008-12-12 13:20:00,46.55,46.61,46.32,46.38,113600.0,18.8449,18.8692,18.7518,18.7761,113600.0
2008-12-12 13:30:00,46.38,46.51,46.33,46.34,144600.0,18.7761,18.8288,18.7559,18.7599,144600.0
2008-12-12 13:40:00,46.33,46.38,46.22,46.3,185900.0,18.7559,18.7761,18.7114,18.7437,185900.0
2008-12-12 13:50:00,46.28,46.35,46.12,46.21,156200.0,18.7356,18.764,18.6709,18.7073,156200.0
2008-12-12 14:00:00,46.2,46.77,46.17,46.75,248700.0,18.7033,18.934,18.6911,18.9259,248700.0
2008-12-12 14:10:00,46.75,46.9,46.66,46.69,225300.0,18.9259,18.9866,18.8895,18.9016,225300.0
2008-12-12 14:20:00,46.69,46.78,46.51,46.77,316900.0,18.9016,18.9381,18.8288,18.934,316900.0
2008-12-12 14:30:00,46.78,46.97,46.55,46.89,230900.0,18.9381,19.015,18.8449,18.9826,230900.0
2008-12-12 14:40:00,46.9,46.99,46.71,46.92,136900.0,18.9866,19.0231,18.9097,18.9947,136900.0
2008-12-12 14:50:00,46.89,47.17,46.89,47.08,159600.0,18.9826,19.0959,18.9826,19.0595,159600.0
2008-12-12 15:00:00,47.06,47.37,46.91,47.02,146900.0,19.0514,19.1769,18.9907,19.0352,146900.0
2008-12-12 15:10:00,47.0,47.2,46.82,46.86,189500.0,19.0271,19.1081,18.9543,18.9704,189500.0
2008-12-12 15:20:00,46.85,47.16,46.83,47.07,172800.0,18.9664,19.0919,18.9583,19.0555,172800.0
2008-12-12 15:30:00,47.1,47.1,46.82,47.01,207300.0,19.0676,19.0676,18.9543,19.0312,207300.0
2008-12-12 15:40:00,47.01,47.11,46.82,46.93,250400.0,19.0312,19.0717,18.9543,18.9988,250400.0
2008-12-12 15:50:00,46.92,47.07,46.83,47.04,431400.0,18.9947,19.0555,18.9583,19.0433,431400.0
2008-12-15 09:30:00,48.03,48.24,47.82,48.07,374700.0,19.4441,19.5291,19.3591,19.4603,374700.0
2008-12-15 09:40:00,48.07,48.29,47.83,48.2,215200.0,19.4603,19.5494,19.3631,19.5129,215200.0
2008-12-15 09:50:00,48.18,48.25,47.93,47.95,111300.0,19.5048,19.5332,19.4036,19.4117,111300.0
2008-12-15 10:00:00,47.92,48.09,47.73,47.94,161200.0,19.3996,19.4684,19.3226,19.4077,161200.0
2008-12-15 10:10:00,47.94,48.18,47.89,48.05,166800.0,19.4077,19.5048,19.3874,19.4522,166800.0
2008-12-15 10:20:00,48.08,48.09,47.76,48.06,221100.0,19.4643,19.4684,19.3348,19.4562,221100.0
2008-12-15 10:30:00,48.05,48.29,47.99,48.29,146800.0,19.4522,19.5494,19.4279,19.5494,146800.0
2008-12-15 10:40:00,48.26,48.38,48.01,48.05,151400.0,19.5372,19.5858,19.436,19.4522,151400.0
2008-12-15 10:50:00,48.06,48.09,47.74,47.83,136900.0,19.4562,19.4684,19.3267,19.3631,136900.0
2008-12-15 11:00:00,47.83,48.03,47.71,48.01,171700.0,19.3631,19.4441,19.3146,19.436,171700.0
2008-12-15 11:10:00,48.02,48.26,47.9,48.18,191300.0,19.44,19.5372,19.3915,19.5048,191300.0
2008-12-15 11:20:00,48.19,48.36,48.15,48.18,186000.0,19.5089,19.5777,19.4927,19.5048,186000.0
2008-12-15 11:30:00,48.18,48.26,48.02,48.06,190500.0,19.5048,19.5372,19.44,19.4562,190500.0
2008-12-15 11:40:00,48.06,48.2,48.03,48.19,96500.0,19.4562,19.5129,19.4441,19.5089,96500.0
2008-12-15 11:50:00,48.18,48.35,48.17,48.22,85900.0,19.5048,19.5736,19.5008,19.521,85900.0
2008-12-15 12:00:00,48.21,48.24,48.07,48.19,114000.0,19.517,19.5291,19.4603,19.5089,114000.0
2008-12-15 12:10:00,48.2,48.24,48.1,48.19,156900.0,19.5129,19.5291,19.4724,19.5089,156900.0
2008-12-15 12:20:00,48.19,48.28,48.17,48.25,101200.0,19.5089,19.5453,19.5008,19.5332,101200.0
2008-12-15 12:30:00,48.25,48.25,47.9,47.94,123000.0,19.5332,19.5332,19.3915,19.4077,123000.0
2008-12-15 12:40:00,47.93,47.95,47.77,47.77,94200.0,19.4036,19.4117,19.3388,19.3388,94200.0
2008-12-15 12:50:00,47.79,47.82,47.69,47.79,125900.0,19.3469,19.3591,19.3065,19.3469,125900.0
2008-12-15 13:00:00,47.79,47.83,47.46,47.46,158900.0,19.3469,19.3631,19.2133,19.2133,158900.0
2008-12-15 13:10:00,47.45,47.59,47.32,47.43,125700.0,19.2093,19.266,19.1567,19.2012,125700.0
2008-12-15 13:20:00,47.42,47.61,47.41,47.6,112500.0,19.1972,19.2741,19.1931,19.27,112500.0
2008-12-15 13:30:00,47.61,47.61,47.47,47.52,84400.0,19.2741,19.2741,19.2174,19.2376,84400.0
2008-12-15 13:40:00,47.51,47.85,47.51,47.76,117300.0,19.2336,19.3712,19.2336,19.3348,117300.0
2008-12-15 13:50:00,47.77,47.77,47.46,47.57,99500.0,19.3388,19.3388,19.2133,19.2579,99500.0
2008-12-15 14:00:00,47.58,47.73,47.53,47.61,79700.0,19.2619,19.3226,19.2417,19.2741,79700.0
2008-12-15 14:10:00,47.6,47.67,47.46,47.66,101200.0,19.27,19.2984,19.2133,19.2943,101200.0
2008-12-15 14:20:00,47.66,47.72,47.43,47.47,115900.0,19.2943,19.3186,19.2012,19.2174,115900.0
2008-12-15 14:30:00,47.48,47.65,47.45,47.61,106100.0,19.2214,19.2903,19.2093,19.2741,106100.0
2008-12-15 14:40:00,47.6,47.63,47.34,47.42,102900.0,19.27,19.2822,19.1648,19.1972,102900.0
2008-12-15 14:50:00,47.42,47.46,47.19,47.19,73500.0,19.1972,19.2133,19.104,19.104,73500.0
2008-12-15 15:00:00,47.19,47.32,47.12,47.17,100600.0,19.104,19.1567,19.0757,19.0959,100600.0
2008-12-15 15:10:00,47.18,47.2,46.9,46.93,159900.0,19.1,19.1081,18.9866,18.9988,159900.0
2008-12-15 15:20:00,46.93,47.17,46.91,47.16,199800.0,18.9988,19.0959,18.9907,19.0919,199800.0
2008-12-15 15:30:00,47.17,47.7,47.03,47.61,322400.0,19.0959,19.3105,19.0393,19.2741,322400.0
2008-12-15 15:40:00,47.64,47.81,47.53,47.69,227400.0,19.2862,19.355,19.2417,19.3065,227400.0
2008-12-15 15:50:00,47.66,47.78,47.53,47.73,268900.0,19.2943,19.3429,19.2417,19.3226,268900.0
2008-12-16 09:30:00,47.94,48.44,47.94,48.34,205700.0,19.4077,19.6101,19.4077,19.5696,205700.0
2008-12-16 09:40:00,48.34,48.63,48.28,48.41,195500.0,19.5696,19.687,19.5453,19.5979,195500.0
2008-12-16 09:50:00,48.41,48.65,48.36,48.58,236600.0,19.5979,19.6951,19.5777,19.6668,236600.0
2008-12-16 10:00:00,48.56,48.74,48.41,48.74,294700.0,19.6587,19.7315,19.5979,19.7315,294700.0
2008-12-16 10:10:00,48.73,48.8,48.44,48.45,291000.0,19.7275,19.7558,19.6101,19.6141,291000.0
2008-12-16 10:20:00,48.44,48.52,48.33,48.42,252300.0,19.6101,19.6425,19.5655,19.602,252300.0
2008-12-16 10:30:00,48.42,48.48,48.13,48.13,191000.0,19.602,19.6263,19.4846,19.4846,191000.0
2008-12-16 10:40:00,48.13,48.16,47.8,47.83,219500.0,19.4846,19.4967,19.351,19.3631,219500.0
2008-12-16 10:50:00,47.83,48.0,47.73,48.0,204200.0,19.3631,19.432,19.3226,19.432,204200.0
2008-12-16 11:00:00,47.99,48.21,47.99,48.07,213700.0,19.4279,19.517,19.4279,19.4603,213700.0
2008-12-16 11:10:00,48.06,48.15,48.01,48.06,103100.0,19.4562,19.4927,19.436,19.4562,103100.0
2008-12-16 11:20:00,48.06,48.29,48.05,48.28,121200.0,19.4562,19.5494,19.4522,19.5453,121200.0
2008-12-16 11:30:00,48.29,48.34,48.15,48.23,174100.0,19.5494,19.5696,19.4927,19.5251,174100.0
2008-12-16 11:40:00,48.24,48.4,48.18,48.35,128000.0,19.5291,19.5939,19.5048,19.5736,128000.0
2008-12-16 11:50:00,48.36,48.38,48.25,48.3,94300.0,19.5777,19.5858,19.5332,19.5534,94300.0
2008-12-16 12:00:00,48.3,48.32,47.96,48.07,111900.0,19.5534,19.5615,19.4158,19.4603,111900.0
2008-12-16 12:10:00,48.08,48.24,47.98,48.07,153400.0,19.4643,19.5291,19.4239,19.4603,153400.0
2008-12-16 12:20:00,48.06,48.16,48.05,48.11,75900.0,19.4562,19.4967,19.4522,19.4765,75900.0
2008-12-16 12:30:00,48.12,48.18,48.01,48.04,96400.0,19.4805,19.5048,19.436,19.4481,96400.0
2008-12-16 12:40:00,48.03,48.16,48.01,48.11,105300.0,19.4441,19.4967,19.436,19.4765,105300.0
2008-12-16 12:50:00,48.12,48.17,47.96,47.99,89300.0,19.4805,19.5008,19.4158,19.4279,89300.0
2008-12-16 13:00:00,47.99,48.13,47.94,48.13,85400.0,19.4279,19.4846,19.4077,19.4846,85400.0
2008-12-16 13:10:00,48.12,48.26,48.09,48.23,117800.0,19.4805,19.5372,19.4684,19.5251,117800.0
2008-12-16 13:20:00,48.23,48.26,48.13,48.17,71400.0,19.5251,19.5372,19.4846,19.5008,71400.0
2008-12-16 13:30:00,48.17,48.24,48.14,48.2,112000.0,19.5008,19.5291,19.4886,19.5129,112000.0
2008-12-16 13:40:00,48.19,48.23,48.0,48.01,103500.0,19.5089,19.5251,19.432,19.436,103500.0
2008-12-16 13:50:00,48.0,48.05,47.9,47.94,68300.0,19.432,19.4522,19.3915,19.4077,68300.0
2008-12-16 14:00:00,47.94,48.0,47.87,47.91,44900.0,19.4077,19.432,19.3793,19.3955,44900.0
2008-12-16 14:10:00,47.93,48.05,47.88,47.9,65800.0,19.4036,19.4522,19.3834,19.3915,65800.0
2008-12-16 14:20:00,47.93,48.48,47.8,48.36,233900.0,19.4036,19.6263,19.351,19.5777,233900.0
2008-12-16 14:30:00,48.38,48.82,48.38,48.63,330000.0,19.5858,19.7639,19.5858,19.687,330000.0
2008-12-16 14:40:00,48.64,48.66,48.27,48.35,180400.0,19.691,19.6991,19.5413,19.5736,180400.0
2008-12-16 14:50:00,48.34,48.77,48.28,48.67,172400.0,19.5696,19.7437,19.5453,19.7032,172400.0
2008-12-16 15:00:00,48.67,48.77,48.39,48.73,166700.0,19.7032,19.7437,19.5898,19.7275,166700.0
2008-12-16 15:10:00,48.71,48.97,48.68,48.97,333100.0,19.7194,19.8246,19.7072,19.8246,333100.0
2008-12-16 15:20:00,48.98,49.38,48.94,49.28,383200.0,19.8287,19.9906,19.8125,19.9501,383200.0
2008-12-16 15:30:00,49.25,49.31,49.0,49.21,290300.0,19.938,19.9623,19.8368,19.9218,290300.0
2008-12-16 15:40:00,49.22,49.25,48.9,48.93,493800.0,19.9258,19.938,19.7963,19.8084,493800.0
2008-12-16 15:50:00,48.92,49.4,48.91,49.37,528900.0,19.8044,19.9987,19.8004,19.9866,528900.0
2008-12-17 09:30:00,49.45,49.49,49.26,49.38,283500.0,20.019,20.0352,19.942,19.9906,283500.0
2008-12-17 09:40:00,49.38,49.44,49.14,49.3,247500.0,19.9906,20.0149,19.8935,19.9582,247500.0
2008-12-17 09:50:00,49.29,49.44,49.03,49.39,190800.0,19.9542,20.0149,19.8489,19.9947,190800.0
2008-12-17 10:00:00,49.39,49.5,49.14,49.22,284400.0,19.9947,20.0392,19.8935,19.9258,284400.0
2008-12-17 10:10:00,49.22,49.24,48.92,48.96,159800.0,19.9258,19.9339,19.8044,19.8206,159800.0
2008-12-17 10:20:00,48.97,49.07,48.82,48.98,151400.0,19.8246,19.8651,19.7639,19.8287,151400.0
2008-12-17 10:30:00,48.99,49.37,48.98,49.04,299900.0,19.8327,19.9866,19.8287,19.853,299900.0
2008-12-17 10:40:00,49.02,49.51,48.88,49.4,291000.0,19.8449,20.0432,19.7882,19.9987,291000.0
2008-12-17 10:50:00,49.38,49.45,49.18,49.24,371100.0,19.9906,20.019,19.9097,19.9339,371100.0
2008-12-17 11:00:00,49.27,49.51,49.27,49.5,525300.0,19.9461,20.0432,19.9461,20.0392,525300.0
2008-12-17 11:10:00,49.5,49.58,49.19,49.19,431800.0,20.0392,20.0716,19.9137,19.9137,431800.0
2008-12-17 11:20:00,49.2,49.27,49.0,49.27,395300.0,19.9178,19.9461,19.8368,19.9461,395300.0
2008-12-17 11:30:00,49.2,49.42,49.09,49.4,368500.0,19.9178,20.0068,19.8732,19.9987,368500.0
2008-12-17 11:40:00,49.4,49.62,49.36,49.61,159100.0,19.9987,20.0878,19.9825,20.0837,159100.0
2008-12-17 11:50:00,49.61,49.7,49.56,49.6,130700.0,20.0837,20.1202,20.0635,20.0797,130700.0
2008-12-17 12:00:00,49.63,49.71,49.48,49.7,93000.0,20.0918,20.1242,20.0311,20.1202,93000.0
2008-12-17 12:10:00,49.68,49.86,49.68,49.82,131500.0,20.1121,20.1849,20.1121,20.1687,131500.0
2008-12-17 12:20:00,49.8,49.94,49.76,49.85,137800.0,20.1607,20.2173,20.1445,20.1809,137800.0
2008-12-17 12:30:00,49.87,49.94,49.68,49.71,121900.0,20.189,20.2173,20.1121,20.1242,121900.0
2008-12-17 12:40:00,49.69,49.82,49.67,49.82,77300.0,20.1161,20.1687,20.108,20.1687,77300.0
2008-12-17 12:50:00,49.81,49.91,49.76,49.81,112600.0,20.1647,20.2052,20.1445,20.1647,112600.0
2008-12-17 13:00:00,49.81,49.83,49.71,49.8,72600.0,20.1647,20.1728,20.1242,20.1607,72600.0
2008-12-17 13:10:00,49.81,49.94,49.77,49.84,92100.0,20.1647,20.2173,20.1485,20.1768,92100.0
2008-12-17 13:20:00,49.86,49.98,49.83,49.88,88300.0,20.1849,20.2335,20.1728,20.193,88300.0
2008-12-17 13:30:00,49.88,50.0,49.83,49.99,130500.0,20.193,20.2416,20.1728,20.2376,130500.0
2008-12-17 13:40:00,50.0,50.0,49.9,49.92,122200.0,20.2416,20.2416,20.2011,20.2092,122200.0
2008-12-17 13:50:00,49.92,49.98,49.8,49.81,103000.0,20.2092,20.2335,20.1607,20.1647,103000.0
2008-12-17 14:00:00,49.8,50.0,49.76,49.96,111100.0,20.1607,20.2416,20.1445,20.2254,111100.0
2008-12-17 14:10:00,49.97,50.1,49.9,50.02,130100.0,20.2295,20.2821,20.2011,20.2497,130100.0
2008-12-17 14:20:00,50.05,50.09,49.75,49.77,155500.0,20.2619,20.2781,20.1404,20.1485,155500.0
2008-12-17 14:30:00,49.76,49.85,49.55,49.64,162000.0,20.1445,20.1809,20.0594,20.0959,162000.0
2008-12-17 14:40:00,49.63,49.85,49.6,49.8,142300.0,20.0918,20.1809,20.0797,20.1607,142300.0
2008-12-17 14:50:00,49.79,49.82,49.56,49.78,130700.0,20.1566,20.1687,20.0635,20.1526,130700.0
2008-12-17 15:00:00,49.79,49.95,49.74,49.76,123200.0,20.1566,20.2214,20.1364,20.1445,123200.0
2008-12-17 15:10:00,49.76,49.85,49.61,49.82,119800.0,20.1445,20.1809,20.0837,20.1687,119800.0
2008-12-17 15:20:00,49.8,49.99,49.79,49.83,304100.0,20.1607,20.2376,20.1566,20.1728,304100.0
2008-12-17 15:30:00,49.82,49.84,49.63,49.7,350000.0,20.1687,20.1768,20.0918,20.1202,350000.0
2008-12-17 15:40:00,49.7,49.98,49.68,49.94,414900.0,20.1202,20.2335,20.1121,20.2173,414900.0
2008-12-17 15:50:00,49.95,49.96,49.51,49.58,450400.0,20.2214,20.2254,20.0432,20.0716,450400.0
2008-12-18 09:30:00,48.42,48.63,48.29,48.63,335000.0,19.602,19.687,19.5494,19.687,335000.0
2008-12-18 09:40:00,48.63,48.65,48.14,48.35,243500.0,19.687,19.6951,19.4886,19.5736,243500.0
2008-12-18 09:50:00,48.33,48.34,47.78,47.86,177200.0,19.5655,19.5696,19.3429,19.3753,177200.0
2008-12-18 10:00:00,47.9,48.15,47.83,47.96,159100.0,19.3915,19.4927,19.3631,19.4158,159100.0
2008-12-18 10:10:00,47.95,48.42,47.81,47.87,251800.0,19.4117,19.602,19.355,19.3793,251800.0
2008-12-18 10:20:00,47.87,48.15,47.81,48.08,142300.0,19.3793,19.4927,19.355,19.4643,142300.0
2008-12-18 10:30:00,48.08,48.14,47.96,48.12,165100.0,19.4643,19.4886,19.4158,19.4805,165100.0
2008-12-18 10:40:00,48.12,48.35,48.07,48.34,95600.0,19.4805,19.5736,19.4603,19.5696,95600.0
2008-12-18 10:50:00,48.34,48.51,48.32,48.38,99600.0,19.5696,19.6384,19.5615,19.5858,99600.0
2008-12-18 11:00:00,48.39,48.47,48.2,48.24,127300.0,19.5898,19.6222,19.5129,19.5291,127300.0
2008-12-18 11:10:00,48.24,48.24,47.7,47.71,218700.0,19.5291,19.5291,19.3105,19.3146,218700.0
2008-12-18 11:20:00,47.7,47.71,47.35,47.51,247700.0,19.3105,19.3146,19.1688,19.2336,247700.0
2008-12-18 11:30:00,47.53,47.81,47.38,47.79,321700.0,19.2417,19.355,19.181,19.3469,321700.0
2008-12-18 11:40:00,47.78,47.93,47.55,47.76,313500.0,19.3429,19.4036,19.2498,19.3348,313500.0
2008-12-18 11:50:00,47.76,47.82,47.67,47.71,69200.0,19.3348,19.3591,19.2984,19.3146,69200.0
2008-12-18 12:00:00,47.72,47.76,47.63,47.67,75300.0,19.3186,19.3348,19.2822,19.2984,75300.0
2008-12-18 12:10:00,47.67,47.78,47.47,47.73,415100.0,19.2984,19.3429,19.2174,19.3226,415100.0
2008-12-18 12:20:00,47.73,47.73,47.11,47.18,140400.0,19.3226,19.3226,19.0717,19.1,140400.0
2008-12-18 12:30:00,47.16,47.39,47.15,47.26,51400.0,19.0919,19.185,19.0878,19.1324,51400.0
2008-12-18 12:40:00,47.25,47.41,47.21,47.4,62800.0,19.1283,19.1931,19.1121,19.1891,62800.0
2008-12-18 12:50:00,47.4,47.43,47.33,47.43,91400.0,19.1891,19.2012,19.1607,19.2012,91400.0
2008-12-18 13:00:00,47.44,47.44,47.31,47.36,114400.0,19.2052,19.2052,19.1526,19.1729,114400.0
2008-12-18 13:10:00,47.37,47.46,47.32,47.46,71900.0,19.1769,19.2133,19.1567,19.2133,71900.0
2008-12-18 13:20:00,47.44,47.46,47.33,47.41,101200.0,19.2052,19.2133,19.1607,19.1931,101200.0
2008-12-18 13:30:00,47.4,47.47,47.33,47.37,110900.0,19.1891,19.2174,19.1607,19.1769,110900.0
2008-12-18 13:40:00,47.38,47.38,47.17,47.17,83300.0,19.181,19.181,19.0959,19.0959,83300.0
2008-12-18 13:50:00,47.17,47.2,47.02,47.04,103100.0,19.0959,19.1081,19.0352,19.0433,103100.0
2008-12-18 14:00:00,47.02,47.09,46.97,46.97,184500.0,19.0352,19.0636,19.015,19.015,184500.0
2008-12-18 14:10:00,46.97,47.0,46.8,46.82,89600.0,19.015,19.0271,18.9462,18.9543,89600.0
2008-12-18 14:20:00,46.83,46.83,46.61,46.65,195200.0,18.9583,18.9583,18.8692,18.8854,195200.0
2008-12-18 14:30:00,46.65,46.72,46.6,46.7,169800.0,18.8854,18.9138,18.8652,18.9057,169800.0
2008-12-18 14:40:00,46.71,46.75,46.44,46.73,248900.0,18.9097,18.9259,18.8004,18.9178,248900.0
2008-12-18 14:50:00,46.73,46.86,46.63,46.65,167200.0,18.9178,18.9704,18.8773,18.8854,167200.0
2008-12-18 15:00:00,46.64,46.64,46.46,46.55,140500.0,18.8814,18.8814,18.8085,18.8449,140500.0
2008-12-18 15:10:00,46.54,46.55,46.32,46.35,153200.0,18.8409,18.8449,18.7518,18.764,153200.0
2008-12-18 15:20:00,46.35,46.36,46.02,46.13,338200.0,18.764,18.768,18.6304,18.6749,338200.0
2008-12-18 15:30:00,46.13,46.64,46.11,46.5,416800.0,18.6749,18.8814,18.6668,18.8247,416800.0
2008-12-18 15:40:00,46.5,46.62,46.35,46.44,348300.0,18.8247,18.8733,18.764,18.8004,348300.0
2008-12-18 15:50:00,46.44,46.64,46.37,46.46,559300.0,18.8004,18.8814,18.7721,18.8085,559300.0
2008-12-19 09:30:00,44.99,45.47,44.94,45.25,683100.0,18.2134,18.4077,18.1932,18.3187,683100.0
2008-12-19 09:40:00,45.24,45.44,45.23,45.44,245500.0,18.3146,18.3956,18.3106,18.3956,245500.0
2008-12-19 09:50:00,45.44,45.65,45.43,45.61,247500.0,18.3956,18.4806,18.3915,18.4644,247500.0
2008-12-19 10:00:00,45.62,46.03,45.56,46.01,228000.0,18.4685,18.6344,18.4442,18.6263,228000.0
2008-12-19 10:10:00,46.0,46.23,45.93,46.23,211900.0,18.6223,18.7154,18.5939,18.7154,211900.0
2008-12-19 10:20:00,46.23,46.27,46.06,46.13,180600.0,18.7154,18.7316,18.6466,18.6749,180600.0
2008-12-19 10:30:00,46.13,46.15,45.77,45.88,210100.0,18.6749,18.683,18.5292,18.5737,210100.0
2008-12-19 10:40:00,45.88,45.96,45.72,45.9,258600.0,18.5737,18.6061,18.5089,18.5818,258600.0
2008-12-19 10:50:00,45.89,46.0,45.78,45.81,242200.0,18.5778,18.6223,18.5332,18.5454,242200.0
2008-12-19 11:00:00,45.82,45.87,45.45,45.51,228900.0,18.5494,18.5697,18.3996,18.4239,228900.0
2008-12-19 11:10:00,45.52,45.6,45.26,45.32,167000.0,18.428,18.4604,18.3227,18.347,167000.0
2008-12-19 11:20:00,45.29,45.38,45.06,45.1,214900.0,18.3349,18.3713,18.2417,18.2579,214900.0
2008-12-19 11:30:00,45.11,45.29,45.07,45.17,115500.0,18.262,18.3349,18.2458,18.2863,115500.0
2008-12-19 11:40:00,45.15,45.31,45.13,45.26,60600.0,18.2782,18.343,18.2701,18.3227,60600.0
2008-12-19 11:50:00,45.27,45.27,45.02,45.06,108900.0,18.3268,18.3268,18.2256,18.2417,108900.0
2008-12-19 12:00:00,45.08,45.16,45.0,45.01,125600.0,18.2498,18.2822,18.2175,18.2215,125600.0
2008-12-19 12:10:00,45.03,45.2,45.02,45.18,92200.0,18.2296,18.2984,18.2256,18.2903,92200.0
2008-12-19 12:20:00,45.17,45.23,45.1,45.18,78500.0,18.2863,18.3106,18.2579,18.2903,78500.0
2008-12-19 12:30:00,45.16,45.33,45.15,45.31,92700.0,18.2822,18.3511,18.2782,18.343,92700.0
2008-12-19 12:40:00,45.29,45.33,45.21,45.29,74600.0,18.3349,18.3511,18.3025,18.3349,74600.0
2008-12-19 12:50:00,45.31,45.31,45.15,45.19,84700.0,18.343,18.343,18.2782,18.2944,84700.0
2008-12-19 13:00:00,45.23,45.3,45.19,45.28,68100.0,18.3106,18.3389,18.2944,18.3308,68100.0
2008-12-19 13:10:00,45.27,45.36,45.23,45.33,92800.0,18.3268,18.3632,18.3106,18.3511,92800.0
2008-12-19 13:20:00,45.31,45.4,45.3,45.38,137700.0,18.343,18.3794,18.3389,18.3713,137700.0
2008-12-19 13:30:00,45.39,45.49,45.33,45.44,72000.0,18.3753,18.4158,18.3511,18.3956,72000.0
2008-12-19 13:40:00,45.45,45.51,45.3,45.31,69700.0,18.3996,18.4239,18.3389,18.343,69700.0
2008-12-19 13:50:00,45.3,45.4,45.26,45.28,116900.0,18.3389,18.3794,18.3227,18.3308,116900.0
2008-12-19 14:00:00,45.28,45.42,45.2,45.24,89600.0,18.3308,18.3875,18.2984,18.3146,89600.0
2008-12-19 14:10:00,45.23,45.31,45.16,45.16,67200.0,18.3106,18.343,18.2822,18.2822,67200.0
2008-12-19 14:20:00,45.18,45.27,45.08,45.25,139200.0,18.2903,18.3268,18.2498,18.3187,139200.0
2008-12-19 14:30:00,45.24,45.41,45.21,45.33,98900.0,18.3146,18.3834,18.3025,18.3511,98900.0
2008-12-19 14:40:00,45.35,45.55,45.34,45.47,126400.0,18.3591,18.4401,18.3551,18.4077,126400.0
2008-12-19 14:50:00,45.48,45.5,45.25,45.34,98800.0,18.4118,18.4199,18.3187,18.3551,98800.0
2008-12-19 15:00:00,45.36,45.38,45.26,45.29,124500.0,18.3632,18.3713,18.3227,18.3349,124500.0
2008-12-19 15:10:00,45.29,45.31,45.0,45.01,174400.0,18.3349,18.343,18.2175,18.2215,174400.0
2008-12-19 15:20:00,45.01,45.22,45.0,45.17,167400.0,18.2215,18.3065,18.2175,18.2863,167400.0
2008-12-19 15:30:00,45.19,45.22,44.97,45.01,225700.0,18.2944,18.3065,18.2053,18.2215,225700.0
2008-12-19 15:40:00,44.98,45.11,44.9,45.08,262000.0,18.2094,18.262,18.177,18.2498,262000.0
2008-12-19 15:50:00,45.1,45.36,45.08,45.18,423100.0,18.2579,18.3632,18.2498,18.2903,423100.0
2008-12-22 09:30:00,45.74,45.74,45.39,45.55,219800.0,18.517,18.517,18.3753,18.4401,219800.0
2008-12-22 09:40:00,45.54,45.62,45.43,45.56,189500.0,18.4361,18.4685,18.3915,18.4442,189500.0
2008-12-22 09:50:00,45.55,45.56,45.3,45.31,200500.0,18.4401,18.4442,18.3389,18.343,200500.0
2008-12-22 10:00:00,45.31,45.34,44.94,44.98,181400.0,18.343,18.3551,18.1932,18.2094,181400.0
2008-12-22 10:10:00,44.99,45.0,44.66,44.82,212900.0,18.2134,18.2175,18.0798,18.1446,212900.0
2008-12-22 10:20:00,44.82,44.86,44.75,44.8,126300.0,18.1446,18.1608,18.1162,18.1365,126300.0
2008-12-22 10:30:00,44.78,44.88,44.71,44.86,142300.0,18.1284,18.1689,18.1001,18.1608,142300.0
2008-12-22 10:40:00,44.88,44.97,44.83,44.92,117100.0,18.1689,18.2053,18.1486,18.1851,117100.0
2008-12-22 10:50:00,44.94,44.96,44.85,44.91,87000.0,18.1932,18.2013,18.1567,18.181,87000.0
2008-12-22 11:00:00,44.92,45.0,44.86,44.91,76000.0,18.1851,18.2175,18.1608,18.181,76000.0
2008-12-22 11:10:00,44.91,45.0,44.81,44.84,101000.0,18.181,18.2175,18.1405,18.1527,101000.0
2008-12-22 11:20:00,44.84,44.84,44.5,44.56,155100.0,18.1527,18.1527,18.015,18.0393,155100.0
2008-12-22 11:30:00,44.56,44.63,44.4,44.6,144100.0,18.0393,18.0677,17.9746,18.0555,144100.0
2008-12-22 11:40:00,44.59,44.69,44.37,44.66,98400.0,18.0515,18.092,17.9624,18.0798,98400.0
2008-12-22 11:50:00,44.66,44.79,44.62,44.77,53300.0,18.0798,18.1324,18.0636,18.1243,53300.0
2008-12-22 12:00:00,44.76,44.76,44.54,44.56,98600.0,18.1203,18.1203,18.0312,18.0393,98600.0
2008-12-22 12:10:00,44.56,44.77,44.55,44.76,68300.0,18.0393,18.1243,18.0353,18.1203,68300.0
2008-12-22 12:20:00,44.77,44.77,44.65,44.67,61200.0,18.1243,18.1243,18.0758,18.0839,61200.0
2008-12-22 12:30:00,44.67,44.78,44.65,44.68,38500.0,18.0839,18.1284,18.0758,18.0879,38500.0
2008-12-22 12:40:00,44.68,44.82,44.63,44.68,145200.0,18.0879,18.1446,18.0677,18.0879,145200.0
2008-12-22 12:50:00,44.69,44.91,44.69,44.86,61200.0,18.092,18.181,18.092,18.1608,61200.0
2008-12-22 13:00:00,44.86,45.0,44.69,44.74,87500.0,18.1608,18.2175,18.092,18.1122,87500.0
2008-12-22 13:10:00,44.74,44.92,44.65,44.86,68800.0,18.1122,18.1851,18.0758,18.1608,68800.0
2008-12-22 13:20:00,44.85,44.89,44.69,44.77,66700.0,18.1567,18.1729,18.092,18.1243,66700.0
2008-12-22 13:30:00,44.77,44.78,44.67,44.75,65300.0,18.1243,18.1284,18.0839,18.1162,65300.0
2008-12-22 13:40:00,44.78,44.83,44.63,44.67,48200.0,18.1284,18.1486,18.0677,18.0839,48200.0
2008-12-22 13:50:00,44.67,44.83,44.65,44.77,60600.0,18.0839,18.1486,18.0758,18.1243,60600.0
2008-12-22 14:00:00,44.77,44.84,44.68,44.73,73000.0,18.1243,18.1527,18.0879,18.1082,73000.0
2008-12-22 14:10:00,44.72,44.76,44.51,44.63,67000.0,18.1041,18.1203,18.0191,18.0677,67000.0
2008-12-22 14:20:00,44.62,44.65,44.4,44.44,107400.0,18.0636,18.0758,17.9746,17.9907,107400.0
2008-12-22 14:30:00,44.45,44.53,44.38,44.48,69800.0,17.9948,18.0272,17.9665,18.0069,69800.0
2008-12-22 14:40:00,44.47,44.68,44.45,44.67,75700.0,18.0029,18.0879,17.9948,18.0839,75700.0
2008-12-22 14:50:00,44.66,44.7,44.43,44.47,106700.0,18.0798,18.096,17.9867,18.0029,106700.0
2008-12-22 15:00:00,44.47,44.52,44.3,44.35,174700.0,18.0029,18.0231,17.9341,17.9543,174700.0
2008-12-22 15:10:00,44.34,44.38,44.28,44.3,118200.0,17.9503,17.9665,17.926,17.9341,118200.0
2008-12-22 15:20:00,44.3,44.43,44.26,44.31,221900.0,17.9341,17.9867,17.9179,17.9381,221900.0
2008-12-22 15:30:00,44.31,44.45,44.26,44.41,207500.0,17.9381,17.9948,17.9179,17.9786,207500.0
2008-12-22 15:40:00,44.39,44.55,44.38,44.52,274000.0,17.9705,18.0353,17.9665,18.0231,274000.0
2008-12-22 15:50:00,44.53,44.84,44.53,44.83,400100.0,18.0272,18.1527,18.0272,18.1486,400100.0
2008-12-23 09:30:00,45.49,45.65,45.31,45.34,177500.0,18.4158,18.4806,18.343,18.3551,177500.0
2008-12-23 09:40:00,45.33,45.48,45.3,45.42,99700.0,18.3511,18.4118,18.3389,18.3875,99700.0
2008-12-23 09:50:00,45.4,45.53,45.4,45.47,97900.0,18.3794,18.432,18.3794,18.4077,97900.0
2008-12-23 10:00:00,45.46,45.51,45.08,45.16,203000.0,18.4037,18.4239,18.2498,18.2822,203000.0
2008-12-23 10:10:00,45.17,45.38,45.08,45.1,65800.0,18.2863,18.3713,18.2498,18.2579,65800.0
2008-12-23 10:20:00,45.09,45.28,45.01,45.27,108500.0,18.2539,18.3308,18.2215,18.3268,108500.0
2008-12-23 10:30:00,45.27,45.47,45.26,45.44,118000.0,18.3268,18.4077,18.3227,18.3956,118000.0
2008-12-23 10:40:00,45.44,45.44,45.26,45.34,83700.0,18.3956,18.3956,18.3227,18.3551,83700.0
2008-12-23 10:50:00,45.33,45.35,45.0,45.06,99600.0,18.3511,18.3591,18.2175,18.2417,99600.0
2008-12-23 11:00:00,45.05,45.18,44.92,44.99,95700.0,18.2377,18.2903,18.1851,18.2134,95700.0
2008-12-23 11:10:00,44.97,44.98,44.77,44.77,100600.0,18.2053,18.2094,18.1243,18.1243,100600.0
2008-12-23 11:20:00,44.77,44.78,44.47,44.6,135500.0,18.1243,18.1284,18.0029,18.0555,135500.0
2008-12-23 11:30:00,44.59,44.8,44.59,44.8,89500.0,18.0515,18.1365,18.0515,18.1365,89500.0
2008-12-23 11:40:00,44.79,44.9,44.67,44.74,112800.0,18.1324,18.177,18.0839,18.1122,112800.0
2008-12-23 11:50:00,44.77,44.77,44.45,44.54,82200.0,18.1243,18.1243,17.9948,18.0312,82200.0
2008-12-23 12:00:00,44.54,44.59,44.45,44.52,54200.0,18.0312,18.0515,17.9948,18.0231,54200.0
2008-12-23 12:10:00,44.51,44.61,44.47,44.55,49800.0,18.0191,18.0596,18.0029,18.0353,49800.0
2008-12-23 12:20:00,44.55,44.55,44.45,44.51,61600.0,18.0353,18.0353,17.9948,18.0191,61600.0
2008-12-23 12:30:00,44.53,44.6,44.41,44.49,78100.0,18.0272,18.0555,17.9786,18.011,78100.0
2008-12-23 12:40:00,44.49,44.63,44.39,44.63,54400.0,18.011,18.0677,17.9705,18.0677,54400.0
2008-12-23 12:50:00,44.61,44.8,44.6,44.72,56400.0,18.0596,18.1365,18.0555,18.1041,56400.0
2008-12-23 13:00:00,44.72,44.75,44.57,44.73,50600.0,18.1041,18.1162,18.0434,18.1082,50600.0
2008-12-23 13:10:00,44.75,44.8,44.69,44.72,41100.0,18.1162,18.1365,18.092,18.1041,41100.0
2008-12-23 13:20:00,44.72,44.81,44.66,44.77,47400.0,18.1041,18.1405,18.0798,18.1243,47400.0
2008-12-23 13:30:00,44.77,44.83,44.7,44.8,54600.0,18.1243,18.1486,18.096,18.1365,54600.0
2008-12-23 13:40:00,44.8,44.9,44.8,44.85,64200.0,18.1365,18.177,18.1365,18.1567,64200.0
2008-12-23 13:50:00,44.85,44.96,44.83,44.94,104100.0,18.1567,18.2013,18.1486,18.1932,104100.0
2008-12-23 14:00:00,44.93,44.95,44.72,44.77,92000.0,18.1891,18.1972,18.1041,18.1243,92000.0
2008-12-23 14:10:00,44.76,44.91,44.73,44.79,103100.0,18.1203,18.181,18.1082,18.1324,103100.0
2008-12-23 14:20:00,44.79,44.89,44.74,44.77,89100.0,18.1324,18.1729,18.1122,18.1243,89100.0
2008-12-23 14:30:00,44.76,44.8,44.59,44.61,118500.0,18.1203,18.1365,18.0515,18.0596,118500.0
2008-12-23 14:40:00,44.6,44.65,44.45,44.51,88100.0,18.0555,18.0758,17.9948,18.0191,88100.0
2008-12-23 14:50:00,44.5,44.66,44.49,44.53,63100.0,18.015,18.0798,18.011,18.0272,63100.0
2008-12-23 15:00:00,44.55,44.64,44.48,44.53,128400.0,18.0353,18.0717,18.0069,18.0272,128400.0
2008-12-23 15:10:00,44.55,44.82,44.55,44.66,97900.0,18.0353,18.1446,18.0353,18.0798,97900.0
2008-12-23 15:20:00,44.63,44.85,44.58,44.83,110200.0,18.0677,18.1567,18.0474,18.1486,110200.0
2008-12-23 15:30:00,44.83,44.88,44.67,44.76,101800.0,18.1486,18.1689,18.0839,18.1203,101800.0
2008-12-23 15:40:00,44.75,44.79,44.69,44.74,147900.0,18.1162,18.1324,18.092,18.1122,147900.0
2008-12-23 15:50:00,44.74,44.81,44.65,44.69,165000.0,18.1122,18.1405,18.0758,18.092,165000.0
2008-12-24 08:00:00,44.2,44.2,44.2,44.2,100.0,17.8936,17.8936,17.8936,17.8936,100.0
2008-12-24 08:10:00,44.2,44.2,44.2,44.2,100.0,17.8936,17.8936,17.8936,17.8936,100.0
2008-12-24 08:20:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:30:00,44.2,44.2,44.2,44.2,100.0,17.8936,17.8936,17.8936,17.8936,100.0
2008-12-24 08:40:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 08:50:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 09:00:00,44.2,44.2,44.2,44.2,0.0,17.8936,17.8936,17.8936,17.8936,0.0
2008-12-24 09:10:00,44.2,44.2,44.2,44.2,700.0,17.8936,17.8936,17.8936,17.8936,700.0
2008-12-24 09:20:00,44.25,44.25,44.1,44.25,600.0,17.9138,17.9138,17.8531,17.9138,600.0
2008-12-24 09:30:00,44.39,44.39,44.0,44.2,167100.0,17.9705,17.9705,17.8126,17.8936,167100.0
2008-12-24 09:40:00,44.24,44.24,44.04,44.07,101600.0,17.9098,17.9098,17.8288,17.841,101600.0
2008-12-24 09:50:00,44.07,44.08,43.9,43.94,141300.0,17.841,17.845,17.7721,17.7883,141300.0
2008-12-24 10:00:00,43.92,44.05,43.88,44.04,84100.0,17.7802,17.8329,17.764,17.8288,84100.0
2008-12-24 10:10:00,44.04,44.07,43.97,44.05,45200.0,17.8288,17.841,17.8005,17.8329,45200.0
2008-12-24 10:20:00,44.07,44.14,44.04,44.1,70700.0,17.841,17.8693,17.8288,17.8531,70700.0
2008-12-24 10:30:00,44.12,44.23,43.94,44.02,127100.0,17.8612,17.9057,17.7883,17.8207,127100.0
2008-12-24 10:40:00,44.01,44.19,43.99,44.18,43300.0,17.8167,17.8895,17.8086,17.8855,43300.0
2008-12-24 10:50:00,44.18,44.31,44.07,44.08,71500.0,17.8855,17.9381,17.841,17.845,71500.0
2008-12-24 11:00:00,44.1,44.2,44.08,44.18,41700.0,17.8531,17.8936,17.845,17.8855,41700.0
2008-12-24 11:10:00,44.18,44.25,44.15,44.17,69900.0,17.8855,17.9138,17.8733,17.8814,69900.0
2008-12-24 11:20:00,44.17,44.21,44.01,44.02,105500.0,17.8814,17.8976,17.8167,17.8207,105500.0
2008-12-24 11:30:00,44.03,44.04,43.97,44.02,37900.0,17.8248,17.8288,17.8005,17.8207,37900.0
2008-12-24 11:40:00,44.01,44.07,44.0,44.02,54100.0,17.8167,17.841,17.8126,17.8207,54100.0
2008-12-24 11:50:00,44.01,44.08,44.0,44.03,66200.0,17.8167,17.845,17.8126,17.8248,66200.0
2008-12-24 12:00:00,44.04,44.06,43.99,44.04,75700.0,17.8288,17.8369,17.8086,17.8288,75700.0
2008-12-24 12:10:00,44.04,44.08,44.0,44.07,50900.0,17.8288,17.845,17.8126,17.841,50900.0
2008-12-24 12:20:00,44.07,44.1,44.02,44.05,97400.0,17.841,17.8531,17.8207,17.8329,97400.0
2008-12-24 12:30:00,44.05,44.11,44.04,44.11,66800.0,17.8329,17.8572,17.8288,17.8572,66800.0
2008-12-24 12:40:00,44.11,44.15,44.09,44.14,98400.0,17.8572,17.8733,17.8491,17.8693,98400.0
2008-12-24 12:50:00,44.14,44.18,44.07,44.09,170100.0,17.8693,17.8855,17.841,17.8491,170100.0
2008-12-26 09:30:00,44.17,44.49,44.03,44.38,123400.0,17.8814,18.011,17.8248,17.9665,123400.0
2008-12-26 09:40:00,44.35,44.39,44.3,44.37,57900.0,17.9543,17.9705,17.9341,17.9624,57900.0
2008-12-26 09:50:00,44.37,44.4,44.27,44.31,35300.0,17.9624,17.9746,17.9219,17.9381,35300.0
2008-12-26 10:00:00,44.31,44.4,44.31,44.31,49500.0,17.9381,17.9746,17.9381,17.9381,49500.0
2008-12-26 10:10:00,44.3,44.39,44.29,44.29,24300.0,17.9341,17.9705,17.93,17.93,24300.0
2008-12-26 10:20:00,44.3,44.3,44.15,44.17,28200.0,17.9341,17.9341,17.8733,17.8814,28200.0
2008-12-26 10:30:00,44.18,44.24,44.08,44.08,38000.0,17.8855,17.9098,17.845,17.845,38000.0
2008-12-26 10:40:00,44.07,44.17,44.07,44.14,29900.0,17.841,17.8814,17.841,17.8693,29900.0
2008-12-26 10:50:00,44.16,44.18,44.11,44.14,26400.0,17.8774,17.8855,17.8572,17.8693,26400.0
2008-12-26 11:00:00,44.15,44.23,44.12,44.2,39000.0,17.8733,17.9057,17.8612,17.8936,39000.0
2008-12-26 11:10:00,44.2,44.2,44.11,44.16,32900.0,17.8936,17.8936,17.8572,17.8774,32900.0
2008-12-26 11:20:00,44.16,44.2,44.12,44.2,42000.0,17.8774,17.8936,17.8612,17.8936,42000.0
2008-12-26 11:30:00,44.2,44.29,44.17,44.29,35200.0,17.8936,17.93,17.8814,17.93,35200.0
2008-12-26 11:40:00,44.29,44.31,44.26,44.3,20800.0,17.93,17.9381,17.9179,17.9341,20800.0
2008-12-26 11:50:00,44.29,44.38,44.27,44.33,33100.0,17.93,17.9665,17.9219,17.9462,33100.0
2008-12-26 12:00:00,44.32,44.39,44.3,44.37,23800.0,17.9422,17.9705,17.9341,17.9624,23800.0
2008-12-26 12:10:00,44.39,44.46,44.33,44.38,60100.0,17.9705,17.9988,17.9462,17.9665,60100.0
2008-12-26 12:20:00,44.38,44.4,44.36,44.37,23600.0,17.9665,17.9746,17.9584,17.9624,23600.0
2008-12-26 12:30:00,44.37,44.4,44.35,44.38,28900.0,17.9624,17.9746,17.9543,17.9665,28900.0
2008-12-26 12:40:00,44.38,44.38,44.28,44.3,39400.0,17.9665,17.9665,17.926,17.9341,39400.0
2008-12-26 12:50:00,44.3,44.31,44.25,44.25,39700.0,17.9341,17.9381,17.9138,17.9138,39700.0
2008-12-26 13:00:00,44.27,44.28,44.21,44.25,55100.0,17.9219,17.926,17.8976,17.9138,55100.0
2008-12-26 13:10:00,44.25,44.27,44.21,44.24,32800.0,17.9138,17.9219,17.8976,17.9098,32800.0
2008-12-26 13:20:00,44.22,44.29,44.22,44.24,42700.0,17.9017,17.93,17.9017,17.9098,42700.0
2008-12-26 13:30:00,44.28,44.37,44.27,44.33,38900.0,17.926,17.9624,17.9219,17.9462,38900.0
2008-12-26 13:40:00,44.33,44.33,44.28,44.31,27900.0,17.9462,17.9462,17.926,17.9381,27900.0
2008-12-26 13:50:00,44.29,44.33,44.29,44.31,30800.0,17.93,17.9462,17.93,17.9381,30800.0
2008-12-26 14:00:00,44.3,44.31,44.28,44.3,26200.0,17.9341,17.9381,17.926,17.9341,26200.0
2008-12-26 14:10:00,44.3,44.35,44.29,44.34,39800.0,17.9341,17.9543,17.93,17.9503,39800.0
2008-12-26 14:20:00,44.35,44.41,44.29,44.37,69400.0,17.9543,17.9786,17.93,17.9624,69400.0
2008-12-26 14:30:00,44.37,44.47,44.35,44.45,68400.0,17.9624,18.0029,17.9543,17.9948,68400.0
2008-12-26 14:40:00,44.45,44.47,44.36,44.37,41200.0,17.9948,18.0029,17.9584,17.9624,41200.0
2008-12-26 14:50:00,44.38,44.4,44.36,44.37,52000.0,17.9665,17.9746,17.9584,17.9624,52000.0
2008-12-26 15:00:00,44.38,44.4,44.3,44.39,47400.0,17.9665,17.9746,17.9341,17.9705,47400.0
2008-12-26 15:10:00,44.38,44.4,44.32,44.33,64500.0,17.9665,17.9746,17.9422,17.9462,64500.0
2008-12-26 15:20:00,44.35,44.47,44.33,44.47,62900.0,17.9543,18.0029,17.9462,18.0029,62900.0
2008-12-26 15:30:00,44.47,44.53,44.41,44.43,85400.0,18.0029,18.0272,17.9786,17.9867,85400.0
2008-12-26 15:40:00,44.44,44.48,44.39,44.42,90300.0,17.9907,18.0069,17.9705,17.9827,90300.0
2008-12-26 15:50:00,44.42,44.48,44.39,44.45,175000.0,17.9827,18.0069,17.9705,17.9948,175000.0
2008-12-29 09:30:00,45.02,45.11,44.75,45.0,286200.0,18.2256,18.262,18.1162,18.2175,286200.0
2008-12-29 09:40:00,44.97,45.0,44.89,44.94,130100.0,18.2053,18.2175,18.1729,18.1932,130100.0
2008-12-29 09:50:00,44.93,45.1,44.93,45.07,271600.0,18.1891,18.2579,18.1891,18.2458,271600.0
2008-12-29 10:00:00,45.06,45.17,45.02,45.1,276700.0,18.2417,18.2863,18.2256,18.2579,276700.0
2008-12-29 10:10:00,45.11,45.11,44.82,44.82,92000.0,18.262,18.262,18.1446,18.1446,92000.0
2008-12-29 10:20:00,44.82,44.82,44.45,44.61,231100.0,18.1446,18.1446,17.9948,18.0596,231100.0
2008-12-29 10:30:00,44.61,44.92,44.57,44.9,171500.0,18.0596,18.1851,18.0434,18.177,171500.0
2008-12-29 10:40:00,44.89,44.91,44.7,44.73,127700.0,18.1729,18.181,18.096,18.1082,127700.0
2008-12-29 10:50:00,44.73,44.75,44.47,44.47,173400.0,18.1082,18.1162,18.0029,18.0029,173400.0
2008-12-29 11:00:00,44.47,44.71,44.44,44.59,268600.0,18.0029,18.1001,17.9907,18.0515,268600.0
2008-12-29 11:10:00,44.59,44.78,44.58,44.72,151100.0,18.0515,18.1284,18.0474,18.1041,151100.0
2008-12-29 11:20:00,44.71,44.78,44.67,44.76,141300.0,18.1001,18.1284,18.0839,18.1203,141300.0
2008-12-29 11:30:00,44.75,45.16,44.74,45.12,168300.0,18.1162,18.2822,18.1122,18.266,168300.0
2008-12-29 11:40:00,45.12,45.36,45.1,45.34,215300.0,18.266,18.3632,18.2579,18.3551,215300.0
2008-12-29 11:50:00,45.35,45.37,45.1,45.29,357400.0,18.3591,18.3672,18.2579,18.3349,357400.0
2008-12-29 12:00:00,45.3,45.4,45.26,45.33,91900.0,18.3389,18.3794,18.3227,18.3511,91900.0
2008-12-29 12:10:00,45.34,45.35,45.25,45.26,40800.0,18.3551,18.3591,18.3187,18.3227,40800.0
2008-12-29 12:20:00,45.26,45.28,45.21,45.25,53500.0,18.3227,18.3308,18.3025,18.3187,53500.0
2008-12-29 12:30:00,45.25,45.27,45.22,45.25,43700.0,18.3187,18.3268,18.3065,18.3187,43700.0
2008-12-29 12:40:00,45.27,45.28,45.2,45.23,57800.0,18.3268,18.3308,18.2984,18.3106,57800.0
2008-12-29 12:50:00,45.23,45.24,45.07,45.07,40700.0,18.3106,18.3146,18.2458,18.2458,40700.0
2008-12-29 13:00:00,45.07,45.08,44.95,45.0,69600.0,18.2458,18.2498,18.1972,18.2175,69600.0
2008-12-29 13:10:00,44.98,45.0,44.84,44.96,99800.0,18.2094,18.2175,18.1527,18.2013,99800.0
2008-12-29 13:20:00,44.96,45.0,44.94,44.98,34000.0,18.2013,18.2175,18.1932,18.2094,34000.0
2008-12-29 13:30:00,44.96,45.07,44.92,44.94,85500.0,18.2013,18.2458,18.1851,18.1932,85500.0
2008-12-29 13:40:00,44.94,45.03,44.87,45.03,83600.0,18.1932,18.2296,18.1648,18.2296,83600.0
2008-12-29 13:50:00,45.01,45.02,44.91,45.01,64400.0,18.2215,18.2256,18.181,18.2215,64400.0
2008-12-29 14:00:00,45.01,45.01,44.8,44.86,106300.0,18.2215,18.2215,18.1365,18.1608,106300.0
2008-12-29 14:10:00,44.86,44.92,44.77,44.9,54700.0,18.1608,18.1851,18.1243,18.177,54700.0
2008-12-29 14:20:00,44.92,45.26,44.92,45.25,97900.0,18.1851,18.3227,18.1851,18.3187,97900.0
2008-12-29 14:30:00,45.26,45.26,45.11,45.22,84800.0,18.3227,18.3227,18.262,18.3065,84800.0
2008-12-29 14:40:00,45.21,45.29,45.2,45.22,60000.0,18.3025,18.3349,18.2984,18.3065,60000.0
2008-12-29 14:50:00,45.21,45.4,45.21,45.37,51100.0,18.3025,18.3794,18.3025,18.3672,51100.0
2008-12-29 15:00:00,45.37,45.51,45.36,45.49,120200.0,18.3672,18.4239,18.3632,18.4158,120200.0
2008-12-29 15:10:00,45.48,45.54,45.38,45.46,100700.0,18.4118,18.4361,18.3713,18.4037,100700.0
2008-12-29 15:20:00,45.44,45.55,45.4,45.4,118600.0,18.3956,18.4401,18.3794,18.3794,118600.0
2008-12-29 15:30:00,45.4,45.48,45.15,45.19,146400.0,18.3794,18.4118,18.2782,18.2944,146400.0
2008-12-29 15:40:00,45.2,45.49,45.2,45.38,135200.0,18.2984,18.4158,18.2984,18.3713,135200.0
2008-12-29 15:50:00,45.39,45.4,45.24,45.33,174800.0,18.3753,18.3794,18.3146,18.3511,174800.0
2008-12-30 09:30:00,45.1,45.17,45.0,45.03,150100.0,18.2579,18.2863,18.2175,18.2296,150100.0
2008-12-30 09:40:00,45.01,45.29,45.01,45.25,143900.0,18.2215,18.3349,18.2215,18.3187,143900.0
2008-12-30 09:50:00,45.24,45.32,45.23,45.24,66300.0,18.3146,18.347,18.3106,18.3146,66300.0
2008-12-30 10:00:00,45.23,45.29,45.2,45.23,128600.0,18.3106,18.3349,18.2984,18.3106,128600.0
2008-12-30 10:10:00,45.23,45.27,45.2,45.21,87700.0,18.3106,18.3268,18.2984,18.3025,87700.0
2008-12-30 10:20:00,45.21,45.38,45.21,45.31,223400.0,18.3025,18.3713,18.3025,18.343,223400.0
2008-12-30 10:30:00,45.31,45.35,45.19,45.21,119600.0,18.343,18.3591,18.2944,18.3025,119600.0
2008-12-30 10:40:00,45.2,45.28,45.19,45.26,158700.0,18.2984,18.3308,18.2944,18.3227,158700.0
2008-12-30 10:50:00,45.27,45.28,45.11,45.11,173100.0,18.3268,18.3308,18.262,18.262,173100.0
2008-12-30 11:00:00,45.11,45.22,45.08,45.1,191100.0,18.262,18.3065,18.2498,18.2579,191100.0
2008-12-30 11:10:00,45.1,45.1,44.99,45.04,103400.0,18.2579,18.2579,18.2134,18.2336,103400.0
2008-12-30 11:20:00,45.03,45.19,45.02,45.15,128100.0,18.2296,18.2944,18.2256,18.2782,128100.0
2008-12-30 11:30:00,45.16,45.25,45.04,45.08,254700.0,18.2822,18.3187,18.2336,18.2498,254700.0
2008-12-30 11:40:00,45.08,45.16,45.06,45.12,100500.0,18.2498,18.2822,18.2417,18.266,100500.0
2008-12-30 11:50:00,45.11,45.2,45.1,45.11,69400.0,18.262,18.2984,18.2579,18.262,69400.0
2008-12-30 12:00:00,45.11,45.2,45.11,45.17,52100.0,18.262,18.2984,18.262,18.2863,52100.0
2008-12-30 12:10:00,45.17,45.31,45.15,45.29,80600.0,18.2863,18.343,18.2782,18.3349,80600.0
2008-12-30 12:20:00,45.27,45.39,45.24,45.34,57900.0,18.3268,18.3753,18.3146,18.3551,57900.0
2008-12-30 12:30:00,45.34,45.36,45.19,45.24,110300.0,18.3551,18.3632,18.2944,18.3146,110300.0
2008-12-30 12:40:00,45.24,45.34,45.21,45.28,178000.0,18.3146,18.3551,18.3025,18.3308,178000.0
2008-12-30 12:50:00,45.27,45.31,45.16,45.23,120700.0,18.3268,18.343,18.2822,18.3106,120700.0
2008-12-30 13:00:00,45.25,45.25,45.15,45.18,36100.0,18.3187,18.3187,18.2782,18.2903,36100.0
2008-12-30 13:10:00,45.16,45.18,45.06,45.1,71800.0,18.2822,18.2903,18.2417,18.2579,71800.0
2008-12-30 13:20:00,45.1,45.17,45.1,45.15,55300.0,18.2579,18.2863,18.2579,18.2782,55300.0
2008-12-30 13:30:00,45.14,45.22,45.13,45.18,74500.0,18.2741,18.3065,18.2701,18.2903,74500.0
2008-12-30 13:40:00,45.18,45.26,45.13,45.26,62000.0,18.2903,18.3227,18.2701,18.3227,62000.0
2008-12-30 13:50:00,45.27,45.3,45.09,45.11,99800.0,18.3268,18.3389,18.2539,18.262,99800.0
2008-12-30 14:00:00,45.09,45.24,45.02,45.2,92700.0,18.2539,18.3146,18.2256,18.2984,92700.0
2008-12-30 14:10:00,45.2,45.27,45.1,45.23,86800.0,18.2984,18.3268,18.2579,18.3106,86800.0
2008-12-30 14:20:00,45.24,45.28,45.19,45.22,65800.0,18.3146,18.3308,18.2944,18.3065,65800.0
2008-12-30 14:30:00,45.22,45.29,45.19,45.25,63700.0,18.3065,18.3349,18.2944,18.3187,63700.0
2008-12-30 14:40:00,45.27,45.27,45.18,45.21,84500.0,18.3268,18.3268,18.2903,18.3025,84500.0
2008-12-30 14:50:00,45.21,45.27,45.2,45.23,108900.0,18.3025,18.3268,18.2984,18.3106,108900.0
2008-12-30 15:00:00,45.22,45.28,45.2,45.21,95700.0,18.3065,18.3308,18.2984,18.3025,95700.0
2008-12-30 15:10:00,45.2,45.23,45.11,45.21,146400.0,18.2984,18.3106,18.262,18.3025,146400.0
2008-12-30 15:20:00,45.21,45.36,45.2,45.32,103900.0,18.3025,18.3632,18.2984,18.347,103900.0
2008-12-30 15:30:00,45.33,45.54,45.32,45.51,166600.0,18.3511,18.4361,18.347,18.4239,166600.0
2008-12-30 15:40:00,45.51,45.64,45.5,45.57,258600.0,18.4239,18.4765,18.4199,18.4482,258600.0
2008-12-30 15:50:00,45.56,45.82,45.56,45.82,313400.0,18.4442,18.5494,18.4442,18.5494,313400.0
2008-12-31 09:30:00,45.79,46.03,45.61,46.0,200600.0,18.5373,18.6344,18.4644,18.6223,200600.0
2008-12-31 09:40:00,45.99,46.08,45.92,46.0,102700.0,18.6182,18.6547,18.5899,18.6223,102700.0
2008-12-31 09:50:00,46.0,46.06,45.94,46.02,87600.0,18.6223,18.6466,18.598,18.6304,87600.0
2008-12-31 10:00:00,46.02,46.32,46.02,46.31,118200.0,18.6304,18.7518,18.6304,18.7478,118200.0
2008-12-31 10:10:00,46.3,46.45,46.3,46.45,74500.0,18.7437,18.8045,18.7437,18.8045,74500.0
2008-12-31 10:20:00,46.45,46.74,46.44,46.7,101400.0,18.8045,18.9219,18.8004,18.9057,101400.0
2008-12-31 10:30:00,46.69,46.71,46.46,46.49,125600.0,18.9016,18.9097,18.8085,18.8207,125600.0
2008-12-31 10:40:00,46.49,46.64,46.43,46.61,91200.0,18.8207,18.8814,18.7964,18.8692,91200.0
2008-12-31 10:50:00,46.6,46.6,46.15,46.18,126100.0,18.8652,18.8652,18.683,18.6952,126100.0
2008-12-31 11:00:00,46.18,46.37,46.03,46.25,110200.0,18.6952,18.7721,18.6344,18.7235,110200.0
2008-12-31 11:10:00,46.25,46.36,46.15,46.34,71100.0,18.7235,18.768,18.683,18.7599,71100.0
2008-12-31 11:20:00,46.36,46.51,46.27,46.49,64100.0,18.768,18.8288,18.7316,18.8207,64100.0
2008-12-31 11:30:00,46.49,46.56,46.49,46.54,92900.0,18.8207,18.849,18.8207,18.8409,92900.0
2008-12-31 11:40:00,46.54,46.64,46.5,46.54,128600.0,18.8409,18.8814,18.8247,18.8409,128600.0
2008-12-31 11:50:00,46.52,46.59,46.5,46.57,80300.0,18.8328,18.8611,18.8247,18.853,80300.0
2008-12-31 12:00:00,46.58,46.59,46.47,46.52,57300.0,18.8571,18.8611,18.8126,18.8328,57300.0
2008-12-31 12:10:00,46.54,46.58,46.51,46.52,80400.0,18.8409,18.8571,18.8288,18.8328,80400.0
2008-12-31 12:20:00,46.52,46.58,46.51,46.55,45900.0,18.8328,18.8571,18.8288,18.8449,45900.0
2008-12-31 12:30:00,46.56,46.65,46.54,46.63,44400.0,18.849,18.8854,18.8409,18.8773,44400.0
2008-12-31 12:40:00,46.63,46.71,46.61,46.7,57800.0,18.8773,18.9097,18.8692,18.9057,57800.0
2008-12-31 12:50:00,46.71,46.71,46.57,46.6,50300.0,18.9097,18.9097,18.853,18.8652,50300.0
2008-12-31 13:00:00,46.59,46.65,46.58,46.6,26000.0,18.8611,18.8854,18.8571,18.8652,26000.0
2008-12-31 13:10:00,46.6,46.6,46.51,46.55,23900.0,18.8652,18.8652,18.8288,18.8449,23900.0
2008-12-31 13:20:00,46.54,46.58,46.47,46.51,46200.0,18.8409,18.8571,18.8126,18.8288,46200.0
2008-12-31 13:30:00,46.51,46.6,46.5,46.56,32500.0,18.8288,18.8652,18.8247,18.849,32500.0
2008-12-31 13:40:00,46.56,46.6,46.55,46.58,33700.0,18.849,18.8652,18.8449,18.8571,33700.0
2008-12-31 13:50:00,46.57,46.66,46.46,46.64,89700.0,18.853,18.8895,18.8085,18.8814,89700.0
2008-12-31 14:00:00,46.65,46.88,46.62,46.79,129200.0,18.8854,18.9785,18.8733,18.9421,129200.0
2008-12-31 14:10:00,46.79,46.83,46.73,46.76,67100.0,18.9421,18.9583,18.9178,18.93,67100.0
2008-12-31 14:20:00,46.76,46.85,46.75,46.83,66300.0,18.93,18.9664,18.9259,18.9583,66300.0
2008-12-31 14:30:00,46.83,46.89,46.66,46.83,103700.0,18.9583,18.9826,18.8895,18.9583,103700.0
2008-12-31 14:40:00,46.83,46.9,46.8,46.9,121900.0,18.9583,18.9866,18.9462,18.9866,121900.0
2008-12-31 14:50:00,46.88,46.97,46.83,46.95,135900.0,18.9785,19.015,18.9583,19.0069,135900.0
2008-12-31 15:00:00,46.95,47.08,46.91,47.05,254200.0,19.0069,19.0595,18.9907,19.0474,254200.0
2008-12-31 15:10:00,47.05,47.08,46.93,46.95,204500.0,19.0474,19.0595,18.9988,19.0069,204500.0
2008-12-31 15:20:00,46.94,47.09,46.92,47.01,171400.0,19.0028,19.0636,18.9947,19.0312,171400.0
2008-12-31 15:30:00,46.99,47.08,46.93,47.05,149100.0,19.0231,19.0595,18.9988,19.0474,149100.0
2008-12-31 15:40:00,47.06,47.07,46.65,46.71,238800.0,19.0514,19.0555,18.8854,18.9097,238800.0
2008-12-31 15:50:00,46.71,46.78,46.6,46.74,264100.0,18.9097,18.9381,18.8652,18.9219,264100.0
2009-01-02 09:30:00,47.0,47.19,47.0,47.12,177100.0,19.0271,19.104,19.0271,19.0757,177100.0
2009-01-02 09:40:00,47.11,47.37,47.11,47.28,133900.0,19.0717,19.1769,19.0717,19.1405,133900.0
2009-01-02 09:50:00,47.25,47.27,46.96,47.15,116100.0,19.1283,19.1364,19.0109,19.0878,116100.0
2009-01-02 10:00:00,47.15,47.26,47.06,47.16,168300.0,19.0878,19.1324,19.0514,19.0919,168300.0
2009-01-02 10:10:00,47.16,47.38,47.15,47.32,187800.0,19.0919,19.181,19.0878,19.1567,187800.0
2009-01-02 10:20:00,47.32,47.47,47.23,47.38,95100.0,19.1567,19.2174,19.1202,19.181,95100.0
2009-01-02 10:30:00,47.36,47.69,47.26,47.67,215100.0,19.1729,19.3065,19.1324,19.2984,215100.0
2009-01-02 10:40:00,47.67,47.75,47.47,47.64,171800.0,19.2984,19.3307,19.2174,19.2862,171800.0
2009-01-02 10:50:00,47.64,47.7,47.52,47.67,155800.0,19.2862,19.3105,19.2376,19.2984,155800.0
2009-01-02 11:00:00,47.69,47.95,47.66,47.91,173500.0,19.3065,19.4117,19.2943,19.3955,173500.0
2009-01-02 11:10:00,47.93,48.0,47.83,47.97,262800.0,19.4036,19.432,19.3631,19.4198,262800.0
2009-01-02 11:20:00,47.98,48.21,47.96,48.12,187600.0,19.4239,19.517,19.4158,19.4805,187600.0
2009-01-02 11:30:00,48.13,48.33,48.13,48.3,125900.0,19.4846,19.5655,19.4846,19.5534,125900.0
2009-01-02 11:40:00,48.32,48.32,48.06,48.09,78200.0,19.5615,19.5615,19.4562,19.4684,78200.0
2009-01-02 11:50:00,48.07,48.14,47.94,48.04,88400.0,19.4603,19.4886,19.4077,19.4481,88400.0
2009-01-02 12:00:00,48.06,48.2,48.04,48.07,56600.0,19.4562,19.5129,19.4481,19.4603,56600.0
2009-01-02 12:10:00,48.05,48.19,48.03,48.09,58500.0,19.4522,19.5089,19.4441,19.4684,58500.0
2009-01-02 12:20:00,48.1,48.13,48.04,48.09,46400.0,19.4724,19.4846,19.4481,19.4684,46400.0
2009-01-02 12:30:00,48.1,48.12,48.02,48.09,57900.0,19.4724,19.4805,19.44,19.4684,57900.0
2009-01-02 12:40:00,48.08,48.2,48.08,48.18,92700.0,19.4643,19.5129,19.4643,19.5048,92700.0
2009-01-02 12:50:00,48.18,48.2,48.08,48.1,74700.0,19.5048,19.5129,19.4643,19.4724,74700.0
2009-01-02 13:00:00,48.1,48.24,48.08,48.19,65900.0,19.4724,19.5291,19.4643,19.5089,65900.0
2009-01-02 13:10:00,48.21,48.28,48.16,48.22,61800.0,19.517,19.5453,19.4967,19.521,61800.0
2009-01-02 13:20:00,48.22,48.33,48.19,48.3,96200.0,19.521,19.5655,19.5089,19.5534,96200.0
2009-01-02 13:30:00,48.3,48.34,48.27,48.27,52300.0,19.5534,19.5696,19.5413,19.5413,52300.0
2009-01-02 13:40:00,48.26,48.37,48.25,48.36,59800.0,19.5372,19.5817,19.5332,19.5777,59800.0
2009-01-02 13:50:00,48.36,48.36,48.1,48.1,101600.0,19.5777,19.5777,19.4724,19.4724,101600.0
2009-01-02 14:00:00,48.1,48.14,48.02,48.1,101600.0,19.4724,19.4886,19.44,19.4724,101600.0
2009-01-02 14:10:00,48.09,48.18,48.07,48.1,68800.0,19.4684,19.5048,19.4603,19.4724,68800.0
2009-01-02 14:20:00,48.13,48.3,48.12,48.27,100200.0,19.4846,19.5534,19.4805,19.5413,100200.0
2009-01-02 14:30:00,48.28,48.39,48.26,48.3,79600.0,19.5453,19.5898,19.5372,19.5534,79600.0
2009-01-02 14:40:00,48.32,48.37,48.26,48.3,96400.0,19.5615,19.5817,19.5372,19.5534,96400.0
2009-01-02 14:50:00,48.29,48.3,48.24,48.29,130900.0,19.5494,19.5534,19.5291,19.5494,130900.0
2009-01-02 15:00:00,48.28,48.5,48.28,48.42,193100.0,19.5453,19.6344,19.5453,19.602,193100.0
2009-01-02 15:10:00,48.42,48.47,48.37,48.44,154000.0,19.602,19.6222,19.5817,19.6101,154000.0
2009-01-02 15:20:00,48.44,48.54,48.4,48.54,185300.0,19.6101,19.6506,19.5939,19.6506,185300.0
2009-01-02 15:30:00,48.53,48.62,48.43,48.49,314100.0,19.6465,19.6829,19.606,19.6303,314100.0
2009-01-02 15:40:00,48.49,48.62,48.4,48.42,267000.0,19.6303,19.6829,19.5939,19.602,267000.0
2009-01-02 15:50:00,48.43,48.51,48.34,48.38,321300.0,19.606,19.6384,19.5696,19.5858,321300.0
2009-01-05 09:30:00,48.25,49.0,48.25,48.94,514000.0,19.5332,19.8368,19.5332,19.8125,514000.0
2009-01-05 09:40:00,48.95,49.12,48.92,49.1,347200.0,19.8165,19.8854,19.8044,19.8773,347200.0
2009-01-05 09:50:00,49.09,49.2,48.98,49.06,196400.0,19.8732,19.9178,19.8287,19.8611,196400.0
2009-01-05 10:00:00,49.05,49.2,49.03,49.2,217200.0,19.857,19.9178,19.8489,19.9178,217200.0
2009-01-05 10:10:00,49.21,49.3,49.12,49.13,180200.0,19.9218,19.9582,19.8854,19.8894,180200.0
2009-01-05 10:20:00,49.14,49.2,49.05,49.15,134900.0,19.8935,19.9178,19.857,19.8975,134900.0
2009-01-05 10:30:00,49.16,49.23,49.1,49.13,167300.0,19.9016,19.9299,19.8773,19.8894,167300.0
2009-01-05 10:40:00,49.14,49.25,49.1,49.19,293200.0,19.8935,19.938,19.8773,19.9137,293200.0
2009-01-05 10:50:00,49.18,49.31,49.12,49.13,147400.0,19.9097,19.9623,19.8854,19.8894,147400.0
2009-01-05 11:00:00,49.12,49.16,48.95,49.02,154100.0,19.8854,19.9016,19.8165,19.8449,154100.0
2009-01-05 11:10:00,49.01,49.17,48.95,49.08,135200.0,19.8408,19.9056,19.8165,19.8692,135200.0
2009-01-05 11:20:00,49.09,49.11,48.95,49.05,143400.0,19.8732,19.8813,19.8165,19.857,143400.0
2009-01-05 11:30:00,49.04,49.07,48.97,49.06,100000.0,19.853,19.8651,19.8246,19.8611,100000.0
2009-01-05 11:40:00,49.05,49.17,49.04,49.17,95700.0,19.857,19.9056,19.853,19.9056,95700.0
2009-01-05 11:50:00,49.12,49.18,48.96,49.0,66400.0,19.8854,19.9097,19.8206,19.8368,66400.0
2009-01-05 12:00:00,49.0,49.08,48.96,49.08,54400.0,19.8368,19.8692,19.8206,19.8692,54400.0
2009-01-05 12:10:00,49.07,49.35,49.07,49.32,116200.0,19.8651,19.9785,19.8651,19.9663,116200.0
2009-01-05 12:20:00,49.32,49.4,49.22,49.31,78700.0,19.9663,19.9987,19.9258,19.9623,78700.0
2009-01-05 12:30:00,49.3,49.37,49.17,49.26,111600.0,19.9582,19.9866,19.9056,19.942,111600.0
2009-01-05 12:40:00,49.25,49.32,49.19,49.22,70700.0,19.938,19.9663,19.9137,19.9258,70700.0
2009-01-05 12:50:00,49.22,49.3,49.19,49.26,86600.0,19.9258,19.9582,19.9137,19.942,86600.0
2009-01-05 13:00:00,49.27,49.33,49.24,49.24,100000.0,19.9461,19.9704,19.9339,19.9339,100000.0
2009-01-05 13:10:00,49.23,49.32,49.19,49.22,96400.0,19.9299,19.9663,19.9137,19.9258,96400.0
2009-01-05 13:20:00,49.22,49.43,49.22,49.32,91800.0,19.9258,20.0109,19.9258,19.9663,91800.0
2009-01-05 13:30:00,49.32,49.41,49.24,49.25,91700.0,19.9663,20.0028,19.9339,19.938,91700.0
2009-01-05 13:40:00,49.24,49.45,49.21,49.42,100400.0,19.9339,20.019,19.9218,20.0068,100400.0
2009-01-05 13:50:00,49.41,49.61,49.41,49.6,119900.0,20.0028,20.0837,20.0028,20.0797,119900.0
2009-01-05 14:00:00,49.6,49.83,49.59,49.7,164300.0,20.0797,20.1728,20.0756,20.1202,164300.0
2009-01-05 14:10:00,49.71,49.76,49.65,49.68,123600.0,20.1242,20.1445,20.0999,20.1121,123600.0
2009-01-05 14:20:00,49.67,49.7,49.45,49.5,162100.0,20.108,20.1202,20.019,20.0392,162100.0
2009-01-05 14:30:00,49.51,49.52,49.32,49.41,165700.0,20.0432,20.0473,19.9663,20.0028,165700.0
2009-01-05 14:40:00,49.42,49.48,49.17,49.24,173600.0,20.0068,20.0311,19.9056,19.9339,173600.0
2009-01-05 14:50:00,49.24,49.25,49.1,49.19,161900.0,19.9339,19.938,19.8773,19.9137,161900.0
2009-01-05 15:00:00,49.19,49.3,49.12,49.14,97700.0,19.9137,19.9582,19.8854,19.8935,97700.0
2009-01-05 15:10:00,49.15,49.2,48.87,48.96,165400.0,19.8975,19.9178,19.7842,19.8206,165400.0
2009-01-05 15:20:00,48.96,48.99,48.74,48.84,236900.0,19.8206,19.8327,19.7315,19.772,236900.0
2009-01-05 15:30:00,48.84,48.98,48.74,48.97,197400.0,19.772,19.8287,19.7315,19.8246,197400.0
2009-01-05 15:40:00,48.95,49.03,48.9,48.93,391300.0,19.8165,19.8489,19.7963,19.8084,391300.0
2009-01-05 15:50:00,48.92,49.08,48.92,49.07,324600.0,19.8044,19.8692,19.8044,19.8651,324600.0
2009-01-06 09:30:00,48.89,49.18,48.86,49.12,522800.0,19.7923,19.9097,19.7801,19.8854,522800.0
2009-01-06 09:40:00,49.13,49.21,49.01,49.19,446500.0,19.8894,19.9218,19.8408,19.9137,446500.0
2009-01-06 09:50:00,49.18,49.24,49.12,49.16,338800.0,19.9097,19.9339,19.8854,19.9016,338800.0
2009-01-06 10:00:00,49.16,49.21,48.96,48.98,328800.0,19.9016,19.9218,19.8206,19.8287,328800.0
2009-01-06 10:10:00,48.97,49.01,48.85,48.9,353100.0,19.8246,19.8408,19.7761,19.7963,353100.0
2009-01-06 10:20:00,48.9,48.94,48.65,48.74,292600.0,19.7963,19.8125,19.6951,19.7315,292600.0
2009-01-06 10:30:00,48.73,48.8,48.67,48.79,223500.0,19.7275,19.7558,19.7032,19.7518,223500.0
2009-01-06 10:40:00,48.79,49.03,48.77,48.92,189400.0,19.7518,19.8489,19.7437,19.8044,189400.0
2009-01-06 10:50:00,48.93,49.01,48.87,48.94,411500.0,19.8084,19.8408,19.7842,19.8125,411500.0
2009-01-06 11:00:00,48.94,48.97,48.52,48.57,234300.0,19.8125,19.8246,19.6425,19.6627,234300.0
2009-01-06 11:10:00,48.56,48.96,48.53,48.94,204200.0,19.6587,19.8206,19.6465,19.8125,204200.0
2009-01-06 11:20:00,48.94,48.97,48.78,48.88,244800.0,19.8125,19.8246,19.7477,19.7882,244800.0
2009-01-06 11:30:00,48.89,49.25,48.87,49.21,207100.0,19.7923,19.938,19.7842,19.9218,207100.0
2009-01-06 11:40:00,49.19,49.22,49.12,49.14,134300.0,19.9137,19.9258,19.8854,19.8935,134300.0
2009-01-06 11:50:00,49.15,49.16,48.97,49.08,86200.0,19.8975,19.9016,19.8246,19.8692,86200.0
2009-01-06 12:00:00,49.09,49.17,49.04,49.12,229200.0,19.8732,19.9056,19.853,19.8854,229200.0
2009-01-06 12:10:00,49.12,49.29,49.06,49.28,267900.0,19.8854,19.9542,19.8611,19.9501,267900.0
2009-01-06 12:20:00,49.27,49.44,49.25,49.33,197500.0,19.9461,20.0149,19.938,19.9704,197500.0
2009-01-06 12:30:00,49.32,49.57,49.29,49.57,191000.0,19.9663,20.0675,19.9542,20.0675,191000.0
2009-01-06 12:40:00,49.56,49.63,49.46,49.61,204600.0,20.0635,20.0918,20.023,20.0837,204600.0
2009-01-06 12:50:00,49.61,49.72,49.58,49.66,285300.0,20.0837,20.1283,20.0716,20.104,285300.0
2009-01-06 13:00:00,49.66,49.7,49.5,49.58,241900.0,20.104,20.1202,20.0392,20.0716,241900.0
2009-01-06 13:10:00,49.56,49.58,49.26,49.32,88700.0,20.0635,20.0716,19.942,19.9663,88700.0
2009-01-06 13:20:00,49.34,49.5,49.3,49.48,95900.0,19.9744,20.0392,19.9582,20.0311,95900.0
2009-01-06 13:30:00,49.46,49.48,49.32,49.45,114600.0,20.023,20.0311,19.9663,20.019,114600.0
2009-01-06 13:40:00,49.45,49.55,49.36,49.49,93100.0,20.019,20.0594,19.9825,20.0352,93100.0
2009-01-06 13:50:00,49.49,49.55,49.21,49.21,130400.0,20.0352,20.0594,19.9218,19.9218,130400.0
2009-01-06 14:00:00,49.22,49.44,49.16,49.44,176600.0,19.9258,20.0149,19.9016,20.0149,176600.0
2009-01-06 14:10:00,49.45,49.5,49.32,49.4,163600.0,20.019,20.0392,19.9663,19.9987,163600.0
2009-01-06 14:20:00,49.4,49.49,49.23,49.3,230800.0,19.9987,20.0352,19.9299,19.9582,230800.0
2009-01-06 14:30:00,49.29,49.48,49.27,49.31,208900.0,19.9542,20.0311,19.9461,19.9623,208900.0
2009-01-06 14:40:00,49.33,49.45,49.32,49.39,193400.0,19.9704,20.019,19.9663,19.9947,193400.0
2009-01-06 14:50:00,49.38,49.4,49.25,49.28,402900.0,19.9906,19.9987,19.938,19.9501,402900.0
2009-01-06 15:00:00,49.28,49.49,49.25,49.26,266900.0,19.9501,20.0352,19.938,19.942,266900.0
2009-01-06 15:10:00,49.25,49.35,49.09,49.09,182200.0,19.938,19.9785,19.8732,19.8732,182200.0
2009-01-06 15:20:00,49.09,49.12,48.99,49.04,226500.0,19.8732,19.8854,19.8327,19.853,226500.0
2009-01-06 15:30:00,49.05,49.09,48.84,48.9,285200.0,19.857,19.8732,19.772,19.7963,285200.0
2009-01-06 15:40:00,48.9,49.21,48.89,49.15,394000.0,19.7963,19.9218,19.7923,19.8975,394000.0
2009-01-06 15:50:00,49.17,49.18,48.94,49.04,352000.0,19.9056,19.9097,19.8125,19.853,352000.0
2009-01-07 09:30:00,47.94,48.23,47.91,47.99,386700.0,19.4077,19.5251,19.3955,19.4279,386700.0
2009-01-07 09:40:00,47.99,48.04,47.85,47.99,246000.0,19.4279,19.4481,19.3712,19.4279,246000.0
2009-01-07 09:50:00,47.99,48.22,47.92,47.97,232200.0,19.4279,19.521,19.3996,19.4198,232200.0
2009-01-07 10:00:00,47.96,48.04,47.86,47.93,168800.0,19.4158,19.4481,19.3753,19.4036,168800.0
2009-01-07 10:10:00,47.93,48.0,47.71,47.85,253400.0,19.4036,19.432,19.3146,19.3712,253400.0
2009-01-07 10:20:00,47.84,47.84,47.55,47.68,139000.0,19.3672,19.3672,19.2498,19.3024,139000.0
2009-01-07 10:30:00,47.67,47.67,47.15,47.3,338200.0,19.2984,19.2984,19.0878,19.1486,338200.0
2009-01-07 10:40:00,47.29,47.57,47.28,47.49,131300.0,19.1445,19.2579,19.1405,19.2255,131300.0
2009-01-07 10:50:00,47.49,47.55,47.3,47.54,155100.0,19.2255,19.2498,19.1486,19.2457,155100.0
2009-01-07 11:00:00,47.54,47.68,47.45,47.63,119500.0,19.2457,19.3024,19.2093,19.2822,119500.0
2009-01-07 11:10:00,47.64,47.91,47.6,47.79,254700.0,19.2862,19.3955,19.27,19.3469,254700.0
2009-01-07 11:20:00,47.77,47.8,47.64,47.65,151200.0,19.3388,19.351,19.2862,19.2903,151200.0
2009-01-07 11:30:00,47.64,47.78,47.64,47.75,185400.0,19.2862,19.3429,19.2862,19.3307,185400.0
2009-01-07 11:40:00,47.75,47.96,47.73,47.92,137400.0,19.3307,19.4158,19.3226,19.3996,137400.0
2009-01-07 11:50:00,47.94,48.02,47.86,47.98,58600.0,19.4077,19.44,19.3753,19.4239,58600.0
2009-01-07 12:00:00,47.98,48.07,47.86,48.04,77200.0,19.4239,19.4603,19.3753,19.4481,77200.0
2009-01-07 12:10:00,48.03,48.06,47.89,47.97,53200.0,19.4441,19.4562,19.3874,19.4198,53200.0
2009-01-07 12:20:00,47.99,47.99,47.81,47.84,27000.0,19.4279,19.4279,19.355,19.3672,27000.0
2009-01-07 12:30:00,47.85,47.86,47.75,47.86,31900.0,19.3712,19.3753,19.3307,19.3753,31900.0
2009-01-07 12:40:00,47.85,47.86,47.76,47.76,46100.0,19.3712,19.3753,19.3348,19.3348,46100.0
2009-01-07 12:50:00,47.76,47.76,47.6,47.63,49900.0,19.3348,19.3348,19.27,19.2822,49900.0
2009-01-07 13:00:00,47.63,47.76,47.6,47.75,43300.0,19.2822,19.3348,19.27,19.3307,43300.0
2009-01-07 13:10:00,47.76,47.76,47.58,47.72,85300.0,19.3348,19.3348,19.2619,19.3186,85300.0
2009-01-07 13:20:00,47.72,47.76,47.67,47.72,55900.0,19.3186,19.3348,19.2984,19.3186,55900.0
2009-01-07 13:30:00,47.74,47.79,47.7,47.78,43000.0,19.3267,19.3469,19.3105,19.3429,43000.0
2009-01-07 13:40:00,47.79,47.79,47.58,47.64,121100.0,19.3469,19.3469,19.2619,19.2862,121100.0
2009-01-07 13:50:00,47.62,47.64,47.45,47.46,118400.0,19.2781,19.2862,19.2093,19.2133,118400.0
2009-01-07 14:00:00,47.48,47.49,47.34,47.36,74000.0,19.2214,19.2255,19.1648,19.1729,74000.0
2009-01-07 14:10:00,47.38,47.42,47.24,47.33,107800.0,19.181,19.1972,19.1243,19.1607,107800.0
2009-01-07 14:20:00,47.32,47.34,47.21,47.27,87100.0,19.1567,19.1648,19.1121,19.1364,87100.0
2009-01-07 14:30:00,47.28,47.38,47.22,47.35,104000.0,19.1405,19.181,19.1162,19.1688,104000.0
2009-01-07 14:40:00,47.35,47.45,47.32,47.36,113400.0,19.1688,19.2093,19.1567,19.1729,113400.0
2009-01-07 14:50:00,47.38,47.39,47.26,47.36,132800.0,19.181,19.185,19.1324,19.1729,132800.0
2009-01-07 15:00:00,47.36,47.44,47.31,47.44,239800.0,19.1729,19.2052,19.1526,19.2052,239800.0
2009-01-07 15:10:00,47.43,47.55,47.4,47.54,165900.0,19.2012,19.2498,19.1891,19.2457,165900.0
2009-01-07 15:20:00,47.55,47.68,47.54,47.62,171500.0,19.2498,19.3024,19.2457,19.2781,171500.0
2009-01-07 15:30:00,47.62,47.74,47.43,47.47,165700.0,19.2781,19.3267,19.2012,19.2174,165700.0
2009-01-07 15:40:00,47.46,47.56,47.42,47.44,210200.0,19.2133,19.2538,19.1972,19.2052,210200.0
2009-01-07 15:50:00,47.44,47.55,47.26,47.48,568500.0,19.2052,19.2498,19.1324,19.2214,568500.0
2009-01-08 09:30:00,48.3,48.4,47.97,48.06,441900.0,19.5534,19.5939,19.4198,19.4562,441900.0
2009-01-08 09:40:00,48.06,48.25,47.96,48.03,159000.0,19.4562,19.5332,19.4158,19.4441,159000.0
2009-01-08 09:50:00,48.03,48.03,47.63,47.82,181300.0,19.4441,19.4441,19.2822,19.3591,181300.0
2009-01-08 10:00:00,47.84,47.88,47.53,47.85,117900.0,19.3672,19.3834,19.2417,19.3712,117900.0
2009-01-08 10:10:00,47.86,47.98,47.55,47.58,80800.0,19.3753,19.4239,19.2498,19.2619,80800.0
2009-01-08 10:20:00,47.57,47.74,47.48,47.67,92600.0,19.2579,19.3267,19.2214,19.2984,92600.0
2009-01-08 10:30:00,47.67,47.69,47.38,47.68,162400.0,19.2984,19.3065,19.181,19.3024,162400.0
2009-01-08 10:40:00,47.7,47.8,47.61,47.8,161100.0,19.3105,19.351,19.2741,19.351,161100.0
2009-01-08 10:50:00,47.8,47.91,47.68,47.91,96000.0,19.351,19.3955,19.3024,19.3955,96000.0
2009-01-08 11:00:00,47.91,48.34,47.9,48.3,199000.0,19.3955,19.5696,19.3915,19.5534,199000.0
2009-01-08 11:10:00,48.3,48.4,48.11,48.38,75100.0,19.5534,19.5939,19.4765,19.5858,75100.0
2009-01-08 11:20:00,48.39,48.7,48.37,48.41,206800.0,19.5898,19.7153,19.5817,19.5979,206800.0
2009-01-08 11:30:00,48.4,48.45,48.25,48.28,98800.0,19.5939,19.6141,19.5332,19.5453,98800.0
2009-01-08 11:40:00,48.27,48.43,48.25,48.34,49700.0,19.5413,19.606,19.5332,19.5696,49700.0
2009-01-08 11:50:00,48.35,48.39,48.21,48.34,74100.0,19.5736,19.5898,19.517,19.5696,74100.0
2009-01-08 12:00:00,48.35,48.47,48.32,48.42,97800.0,19.5736,19.6222,19.5615,19.602,97800.0
2009-01-08 12:10:00,48.42,48.53,48.42,48.45,60600.0,19.602,19.6465,19.602,19.6141,60600.0
2009-01-08 12:20:00,48.45,48.56,48.45,48.56,52400.0,19.6141,19.6587,19.6141,19.6587,52400.0
2009-01-08 12:30:00,48.56,48.59,48.49,48.53,54600.0,19.6587,19.6708,19.6303,19.6465,54600.0
2009-01-08 12:40:00,48.53,48.7,48.5,48.64,42800.0,19.6465,19.7153,19.6344,19.691,42800.0
2009-01-08 12:50:00,48.65,48.83,48.6,48.6,85900.0,19.6951,19.768,19.6749,19.6749,85900.0
2009-01-08 13:00:00,48.6,48.69,48.5,48.6,47200.0,19.6749,19.7113,19.6344,19.6749,47200.0
2009-01-08 13:10:00,48.6,48.6,47.81,48.45,58100.0,19.6749,19.6749,19.355,19.6141,58100.0
2009-01-08 13:20:00,48.42,48.45,48.25,48.25,74700.0,19.602,19.6141,19.5332,19.5332,74700.0
2009-01-08 13:30:00,48.24,48.38,48.17,48.33,68500.0,19.5291,19.5858,19.5008,19.5655,68500.0
2009-01-08 13:40:00,48.3,48.4,48.26,48.35,59500.0,19.5534,19.5939,19.5372,19.5736,59500.0
2009-01-08 13:50:00,48.36,48.39,48.27,48.31,47400.0,19.5777,19.5898,19.5413,19.5575,47400.0
2009-01-08 14:00:00,48.31,48.44,48.21,48.38,95600.0,19.5575,19.6101,19.517,19.5858,95600.0
2009-01-08 14:10:00,48.39,48.57,48.3,48.54,55800.0,19.5898,19.6627,19.5534,19.6506,55800.0
2009-01-08 14:20:00,48.55,48.65,48.47,48.47,80900.0,19.6546,19.6951,19.6222,19.6222,80900.0
2009-01-08 14:30:00,48.48,48.54,48.42,48.54,54300.0,19.6263,19.6506,19.602,19.6506,54300.0
2009-01-08 14:40:00,48.54,48.79,48.5,48.73,86600.0,19.6506,19.7518,19.6344,19.7275,86600.0
2009-01-08 14:50:00,48.73,48.86,48.72,48.78,107000.0,19.7275,19.7801,19.7234,19.7477,107000.0
2009-01-08 15:00:00,48.78,48.85,48.69,48.72,151000.0,19.7477,19.7761,19.7113,19.7234,151000.0
2009-01-08 15:10:00,48.71,48.75,48.56,48.58,134800.0,19.7194,19.7356,19.6587,19.6668,134800.0
2009-01-08 15:20:00,48.57,48.6,48.45,48.54,129400.0,19.6627,19.6749,19.6141,19.6506,129400.0
2009-01-08 15:30:00,48.54,48.57,48.41,48.46,149400.0,19.6506,19.6627,19.5979,19.6182,149400.0
2009-01-08 15:40:00,48.46,48.68,48.46,48.68,317000.0,19.6182,19.7072,19.6182,19.7072,317000.0
2009-01-08 15:50:00,48.68,48.87,48.6,48.83,219600.0,19.7072,19.7842,19.6749,19.768,219600.0
2009-01-09 09:30:00,47.79,47.9,47.51,47.56,264800.0,19.3469,19.3915,19.2336,19.2538,264800.0
2009-01-09 09:40:00,47.54,47.57,47.23,47.29,327200.0,19.2457,19.2579,19.1202,19.1445,327200.0
2009-01-09 09:50:00,47.27,47.31,47.0,47.08,295800.0,19.1364,19.1526,19.0271,19.0595,295800.0
2009-01-09 10:00:00,47.08,47.43,46.91,47.35,168700.0,19.0595,19.2012,18.9907,19.1688,168700.0
2009-01-09 10:10:00,47.36,47.36,46.94,46.98,136600.0,19.1729,19.1729,19.0028,19.019,136600.0
2009-01-09 10:20:00,46.98,47.21,46.94,47.11,141700.0,19.019,19.1121,19.0028,19.0717,141700.0
2009-01-09 10:30:00,47.11,47.11,46.86,47.05,144100.0,19.0717,19.0717,18.9704,19.0474,144100.0
2009-01-09 10:40:00,47.05,47.17,46.89,47.15,174900.0,19.0474,19.0959,18.9826,19.0878,174900.0
2009-01-09 10:50:00,47.17,47.27,47.09,47.24,129000.0,19.0959,19.1364,19.0636,19.1243,129000.0
2009-01-09 11:00:00,47.23,47.51,47.21,47.47,114800.0,19.1202,19.2336,19.1121,19.2174,114800.0
2009-01-09 11:10:00,47.45,47.6,47.42,47.5,150200.0,19.2093,19.27,19.1972,19.2295,150200.0
2009-01-09 11:20:00,47.5,47.73,47.41,47.42,208200.0,19.2295,19.3226,19.1931,19.1972,208200.0
2009-01-09 11:30:00,47.4,47.53,47.35,47.44,104100.0,19.1891,19.2417,19.1688,19.2052,104100.0
2009-01-09 11:40:00,47.43,47.45,47.23,47.25,83800.0,19.2012,19.2093,19.1202,19.1283,83800.0
2009-01-09 11:50:00,47.25,47.38,47.21,47.36,84400.0,19.1283,19.181,19.1121,19.1729,84400.0
2009-01-09 12:00:00,47.35,47.59,47.35,47.59,86200.0,19.1688,19.266,19.1688,19.266,86200.0
2009-01-09 12:10:00,47.6,47.63,47.43,47.43,86700.0,19.27,19.2822,19.2012,19.2012,86700.0
2009-01-09 12:20:00,47.42,47.44,47.3,47.3,68700.0,19.1972,19.2052,19.1486,19.1486,68700.0
2009-01-09 12:30:00,47.3,47.38,47.26,47.31,41000.0,19.1486,19.181,19.1324,19.1526,41000.0
2009-01-09 12:40:00,47.32,47.34,47.1,47.14,83300.0,19.1567,19.1648,19.0676,19.0838,83300.0
2009-01-09 12:50:00,47.15,47.25,47.15,47.23,30000.0,19.0878,19.1283,19.0878,19.1202,30000.0
2009-01-09 13:00:00,47.23,47.38,47.2,47.21,61600.0,19.1202,19.181,19.1081,19.1121,61600.0
2009-01-09 13:10:00,47.21,47.25,47.1,47.14,52500.0,19.1121,19.1283,19.0676,19.0838,52500.0
2009-01-09 13:20:00,47.16,47.19,47.09,47.19,47400.0,19.0919,19.104,19.0636,19.104,47400.0
2009-01-09 13:30:00,47.19,47.2,47.08,47.13,66200.0,19.104,19.1081,19.0595,19.0797,66200.0
2009-01-09 13:40:00,47.13,47.23,47.12,47.22,54400.0,19.0797,19.1202,19.0757,19.1162,54400.0
2009-01-09 13:50:00,47.23,47.25,47.04,47.11,71700.0,19.1202,19.1283,19.0433,19.0717,71700.0
2009-01-09 14:00:00,47.12,47.32,47.12,47.31,87200.0,19.0757,19.1567,19.0757,19.1526,87200.0
2009-01-09 14:10:00,47.3,47.35,47.2,47.32,79000.0,19.1486,19.1688,19.1081,19.1567,79000.0
2009-01-09 14:20:00,47.34,47.38,47.27,47.31,80600.0,19.1648,19.181,19.1364,19.1526,80600.0
2009-01-09 14:30:00,47.31,47.5,47.31,47.46,97200.0,19.1526,19.2295,19.1526,19.2133,97200.0
2009-01-09 14:40:00,47.45,47.51,47.35,47.38,100700.0,19.2093,19.2336,19.1688,19.181,100700.0
2009-01-09 14:50:00,47.38,47.4,47.3,47.36,88900.0,19.181,19.1891,19.1486,19.1729,88900.0
2009-01-09 15:00:00,47.35,47.49,47.31,47.36,92800.0,19.1688,19.2255,19.1526,19.1729,92800.0
2009-01-09 15:10:00,47.36,47.37,47.21,47.28,75800.0,19.1729,19.1769,19.1121,19.1405,75800.0
2009-01-09 15:20:00,47.3,47.3,47.03,47.19,97400.0,19.1486,19.1486,19.0393,19.104,97400.0
2009-01-09 15:30:00,47.21,47.42,47.16,47.34,146700.0,19.1121,19.1972,19.0919,19.1648,146700.0
2009-01-09 15:40:00,47.33,47.38,47.25,47.26,269800.0,19.1607,19.181,19.1283,19.1324,269800.0
2009-01-09 15:50:00,47.26,47.29,47.0,47.08,375400.0,19.1324,19.1445,19.0271,19.0595,375400.0
2009-01-12 09:30:00,45.95,46.21,45.91,46.09,433400.0,18.602,18.7073,18.5859,18.6587,433400.0
2009-01-12 09:40:00,46.08,46.14,45.75,45.86,255400.0,18.6547,18.679,18.5211,18.5656,255400.0
2009-01-12 09:50:00,45.87,45.98,45.81,45.86,97600.0,18.5697,18.6142,18.5454,18.5656,97600.0
2009-01-12 10:00:00,45.87,45.89,45.45,45.58,190000.0,18.5697,18.5778,18.3996,18.4523,190000.0
2009-01-12 10:10:00,45.58,45.6,45.29,45.35,179100.0,18.4523,18.4604,18.3349,18.3591,179100.0
2009-01-12 10:20:00,45.34,45.5,45.32,45.49,136100.0,18.3551,18.4199,18.347,18.4158,136100.0
2009-01-12 10:30:00,45.5,45.68,45.45,45.67,166200.0,18.4199,18.4927,18.3996,18.4887,166200.0
2009-01-12 10:40:00,45.67,45.75,45.57,45.57,141700.0,18.4887,18.5211,18.4482,18.4482,141700.0
2009-01-12 10:50:00,45.56,45.67,45.51,45.52,124500.0,18.4442,18.4887,18.4239,18.428,124500.0
2009-01-12 11:00:00,45.54,45.59,45.48,45.51,142900.0,18.4361,18.4563,18.4118,18.4239,142900.0
2009-01-12 11:10:00,45.51,45.53,45.37,45.42,109100.0,18.4239,18.432,18.3672,18.3875,109100.0
2009-01-12 11:20:00,45.42,45.57,45.38,45.55,113000.0,18.3875,18.4482,18.3713,18.4401,113000.0
2009-01-12 11:30:00,45.55,45.62,45.4,45.57,121300.0,18.4401,18.4685,18.3794,18.4482,121300.0
2009-01-12 11:40:00,45.57,45.58,45.46,45.46,109100.0,18.4482,18.4523,18.4037,18.4037,109100.0
2009-01-12 11:50:00,45.47,45.48,45.37,45.4,115000.0,18.4077,18.4118,18.3672,18.3794,115000.0
2009-01-12 12:00:00,45.39,45.53,45.37,45.51,69700.0,18.3753,18.432,18.3672,18.4239,69700.0
2009-01-12 12:10:00,45.51,45.67,45.49,45.64,98700.0,18.4239,18.4887,18.4158,18.4765,98700.0
2009-01-12 12:20:00,45.64,45.65,45.5,45.52,66100.0,18.4765,18.4806,18.4199,18.428,66100.0
2009-01-12 12:30:00,45.51,45.74,45.51,45.72,82000.0,18.4239,18.517,18.4239,18.5089,82000.0
2009-01-12 12:40:00,45.71,45.72,45.54,45.6,69500.0,18.5049,18.5089,18.4361,18.4604,69500.0
2009-01-12 12:50:00,45.61,45.7,45.57,45.58,63800.0,18.4644,18.5008,18.4482,18.4523,63800.0
2009-01-12 13:00:00,45.58,45.61,45.52,45.61,76400.0,18.4523,18.4644,18.428,18.4644,76400.0
2009-01-12 13:10:00,45.6,45.7,45.6,45.69,145500.0,18.4604,18.5008,18.4604,18.4968,145500.0
2009-01-12 13:20:00,45.69,45.7,45.6,45.66,108100.0,18.4968,18.5008,18.4604,18.4846,108100.0
2009-01-12 13:30:00,45.65,45.66,45.6,45.62,84700.0,18.4806,18.4846,18.4604,18.4685,84700.0
2009-01-12 13:40:00,45.61,45.81,45.58,45.8,115800.0,18.4644,18.5454,18.4523,18.5413,115800.0
2009-01-12 13:50:00,45.78,45.91,45.73,45.75,157400.0,18.5332,18.5859,18.513,18.5211,157400.0
2009-01-12 14:00:00,45.76,45.77,45.59,45.61,214400.0,18.5251,18.5292,18.4563,18.4644,214400.0
2009-01-12 14:10:00,45.61,45.72,45.58,45.69,175800.0,18.4644,18.5089,18.4523,18.4968,175800.0
2009-01-12 14:20:00,45.69,45.71,45.59,45.62,207400.0,18.4968,18.5049,18.4563,18.4685,207400.0
2009-01-12 14:30:00,45.62,45.68,45.57,45.63,248600.0,18.4685,18.4927,18.4482,18.4725,248600.0
2009-01-12 14:40:00,45.62,45.65,45.53,45.59,183400.0,18.4685,18.4806,18.432,18.4563,183400.0
2009-01-12 14:50:00,45.58,45.74,45.57,45.67,169700.0,18.4523,18.517,18.4482,18.4887,169700.0
2009-01-12 15:00:00,45.66,45.73,45.6,45.62,264500.0,18.4846,18.513,18.4604,18.4685,264500.0
2009-01-12 15:10:00,45.62,45.64,45.53,45.57,203600.0,18.4685,18.4765,18.432,18.4482,203600.0
2009-01-12 15:20:00,45.57,45.69,45.53,45.62,233700.0,18.4482,18.4968,18.432,18.4685,233700.0
2009-01-12 15:30:00,45.62,45.69,45.52,45.54,286200.0,18.4685,18.4968,18.428,18.4361,286200.0
2009-01-12 15:40:00,45.54,45.69,45.53,45.68,313200.0,18.4361,18.4968,18.432,18.4927,313200.0
2009-01-12 15:50:00,45.66,45.77,45.65,45.7,443900.0,18.4846,18.5292,18.4806,18.5008,443900.0
2009-01-13 09:30:00,44.32,44.67,44.32,44.53,689400.0,17.9422,18.0839,17.9422,18.0272,689400.0
2009-01-13 09:40:00,44.53,44.97,44.52,44.97,421500.0,18.0272,18.2053,18.0231,18.2053,421500.0
2009-01-13 09:50:00,44.97,45.21,44.93,44.99,381600.0,18.2053,18.3025,18.1891,18.2134,381600.0
2009-01-13 10:00:00,44.99,45.16,44.83,45.07,262500.0,18.2134,18.2822,18.1486,18.2458,262500.0
2009-01-13 10:10:00,45.08,45.37,45.08,45.13,213800.0,18.2498,18.3672,18.2498,18.2701,213800.0
2009-01-13 10:20:00,45.08,45.12,44.78,44.94,130200.0,18.2498,18.266,18.1284,18.1932,130200.0
2009-01-13 10:30:00,44.93,45.0,44.77,44.85,130000.0,18.1891,18.2175,18.1243,18.1567,130000.0
2009-01-13 10:40:00,44.86,44.95,44.79,44.87,187700.0,18.1608,18.1972,18.1324,18.1648,187700.0
2009-01-13 10:50:00,44.88,45.09,44.82,44.97,260200.0,18.1689,18.2539,18.1446,18.2053,260200.0
2009-01-13 11:00:00,44.99,44.99,44.76,44.89,209400.0,18.2134,18.2134,18.1203,18.1729,209400.0
2009-01-13 11:10:00,44.89,44.91,44.69,44.76,274500.0,18.1729,18.181,18.092,18.1203,274500.0
2009-01-13 11:20:00,44.76,44.93,44.67,44.91,227300.0,18.1203,18.1891,18.0839,18.181,227300.0
2009-01-13 11:30:00,44.91,45.24,44.91,45.16,216700.0,18.181,18.3146,18.181,18.2822,216700.0
2009-01-13 11:40:00,45.16,45.35,45.12,45.14,114300.0,18.2822,18.3591,18.266,18.2741,114300.0
2009-01-13 11:50:00,45.14,45.26,45.09,45.19,102500.0,18.2741,18.3227,18.2539,18.2944,102500.0
2009-01-13 12:00:00,45.22,45.25,45.14,45.17,64600.0,18.3065,18.3187,18.2741,18.2863,64600.0
2009-01-13 12:10:00,45.17,45.18,45.03,45.05,75200.0,18.2863,18.2903,18.2296,18.2377,75200.0
2009-01-13 12:20:00,45.05,45.22,45.03,45.16,68100.0,18.2377,18.3065,18.2296,18.2822,68100.0
2009-01-13 12:30:00,45.14,45.32,45.12,45.28,77200.0,18.2741,18.347,18.266,18.3308,77200.0
2009-01-13 12:40:00,45.29,45.29,45.06,45.12,75100.0,18.3349,18.3349,18.2417,18.266,75100.0
2009-01-13 12:50:00,45.12,45.32,45.12,45.18,112500.0,18.266,18.347,18.266,18.2903,112500.0
2009-01-13 13:00:00,45.18,45.21,45.09,45.19,64300.0,18.2903,18.3025,18.2539,18.2944,64300.0
2009-01-13 13:10:00,45.17,45.22,45.02,45.06,81100.0,18.2863,18.3065,18.2256,18.2417,81100.0
2009-01-13 13:20:00,45.04,45.1,45.0,45.05,89900.0,18.2336,18.2579,18.2175,18.2377,89900.0
2009-01-13 13:30:00,45.05,45.09,45.0,45.05,45600.0,18.2377,18.2539,18.2175,18.2377,45600.0
2009-01-13 13:40:00,45.07,45.1,44.83,44.85,128300.0,18.2458,18.2579,18.1486,18.1567,128300.0
2009-01-13 13:50:00,44.84,44.94,44.74,44.76,111100.0,18.1527,18.1932,18.1122,18.1203,111100.0
2009-01-13 14:00:00,44.74,44.96,44.73,44.9,87700.0,18.1122,18.2013,18.1082,18.177,87700.0
2009-01-13 14:10:00,44.9,45.02,44.86,44.97,71200.0,18.177,18.2256,18.1608,18.2053,71200.0
2009-01-13 14:20:00,44.96,44.97,44.77,44.91,63500.0,18.2013,18.2053,18.1243,18.181,63500.0
2009-01-13 14:30:00,44.91,45.17,44.89,45.14,119900.0,18.181,18.2863,18.1729,18.2741,119900.0
2009-01-13 14:40:00,45.15,45.3,45.14,45.26,175600.0,18.2782,18.3389,18.2741,18.3227,175600.0
2009-01-13 14:50:00,45.26,45.34,45.1,45.1,119300.0,18.3227,18.3551,18.2579,18.2579,119300.0
2009-01-13 15:00:00,45.09,45.09,44.81,44.85,169700.0,18.2539,18.2539,18.1405,18.1567,169700.0
2009-01-13 15:10:00,44.85,45.05,44.82,44.97,155400.0,18.1567,18.2377,18.1446,18.2053,155400.0
2009-01-13 15:20:00,44.98,45.11,44.92,45.02,124500.0,18.2094,18.262,18.1851,18.2256,124500.0
2009-01-13 15:30:00,45.02,45.22,44.8,45.17,178900.0,18.2256,18.3065,18.1365,18.2863,178900.0
2009-01-13 15:40:00,45.17,45.3,45.13,45.24,262900.0,18.2863,18.3389,18.2701,18.3146,262900.0
2009-01-13 15:50:00,45.23,45.29,45.18,45.23,343600.0,18.3106,18.3349,18.2903,18.3106,343600.0
2009-01-14 09:30:00,43.46,43.75,43.43,43.53,622400.0,17.594,17.7114,17.5819,17.6224,622400.0
2009-01-14 09:40:00,43.52,43.63,43.15,43.26,411200.0,17.6183,17.6628,17.4685,17.513,411200.0
2009-01-14 09:50:00,43.25,43.46,43.19,43.4,246000.0,17.509,17.594,17.4847,17.5697,246000.0
2009-01-14 10:00:00,43.4,43.61,43.31,43.48,401300.0,17.5697,17.6547,17.5333,17.6021,401300.0
2009-01-14 10:10:00,43.49,43.52,42.9,42.9,466600.0,17.6062,17.6183,17.3673,17.3673,466600.0
2009-01-14 10:20:00,42.9,42.94,42.63,42.71,503900.0,17.3673,17.3835,17.258,17.2904,503900.0
2009-01-14 10:30:00,42.71,42.71,42.16,42.27,853700.0,17.2904,17.2904,17.0677,17.1123,853700.0
2009-01-14 10:40:00,42.28,42.36,42.11,42.23,565400.0,17.1163,17.1487,17.0475,17.0961,565400.0
2009-01-14 10:50:00,42.24,42.52,42.2,42.52,386200.0,17.1001,17.2135,17.0839,17.2135,386200.0
2009-01-14 11:00:00,42.51,42.64,42.35,42.45,434300.0,17.2094,17.2621,17.1447,17.1851,434300.0
2009-01-14 11:10:00,42.44,42.57,42.27,42.57,415800.0,17.1811,17.2337,17.1123,17.2337,415800.0
2009-01-14 11:20:00,42.57,42.82,42.38,42.74,799600.0,17.2337,17.3349,17.1568,17.3025,799600.0
2009-01-14 11:30:00,42.74,42.97,42.72,42.84,305800.0,17.3025,17.3956,17.2944,17.343,305800.0
2009-01-14 11:40:00,42.85,42.92,42.81,42.91,204000.0,17.3471,17.3754,17.3309,17.3714,204000.0
2009-01-14 11:50:00,42.92,43.07,42.38,42.96,650500.0,17.3754,17.4361,17.1568,17.3916,650500.0
2009-01-14 12:00:00,42.95,42.99,42.84,42.95,189400.0,17.3875,17.4037,17.343,17.3875,189400.0
2009-01-14 12:10:00,42.96,42.99,42.76,42.81,194600.0,17.3916,17.4037,17.3106,17.3309,194600.0
2009-01-14 12:20:00,42.82,42.94,42.8,42.9,134200.0,17.3349,17.3835,17.3268,17.3673,134200.0
2009-01-14 12:30:00,42.9,42.98,42.83,42.84,169000.0,17.3673,17.3997,17.339,17.343,169000.0
2009-01-14 12:40:00,42.85,42.87,42.73,42.81,133400.0,17.3471,17.3552,17.2985,17.3309,133400.0
2009-01-14 12:50:00,42.81,43.06,42.8,43.01,188300.0,17.3309,17.4321,17.3268,17.4118,188300.0
2009-01-14 13:00:00,43.01,43.11,42.99,43.1,142400.0,17.4118,17.4523,17.4037,17.4483,142400.0
2009-01-14 13:10:00,43.1,43.11,42.98,43.0,161700.0,17.4483,17.4523,17.3997,17.4078,161700.0
2009-01-14 13:20:00,43.0,43.05,42.84,42.87,169800.0,17.4078,17.428,17.343,17.3552,169800.0
2009-01-14 13:30:00,42.87,42.95,42.83,42.89,173000.0,17.3552,17.3875,17.339,17.3633,173000.0
2009-01-14 13:40:00,42.9,42.99,42.89,42.92,170200.0,17.3673,17.4037,17.3633,17.3754,170200.0
2009-01-14 13:50:00,42.92,42.99,42.91,42.96,223800.0,17.3754,17.4037,17.3714,17.3916,223800.0
2009-01-14 14:00:00,42.95,43.15,42.85,43.14,192100.0,17.3875,17.4685,17.3471,17.4645,192100.0
2009-01-14 14:10:00,43.14,43.2,43.07,43.16,248200.0,17.4645,17.4888,17.4361,17.4726,248200.0
2009-01-14 14:20:00,43.17,43.21,43.02,43.04,293900.0,17.4766,17.4928,17.4159,17.424,293900.0
2009-01-14 14:30:00,43.04,43.42,43.04,43.36,321500.0,17.424,17.5778,17.424,17.5535,321500.0
2009-01-14 14:40:00,43.37,43.37,43.15,43.17,243900.0,17.5576,17.5576,17.4685,17.4766,243900.0
2009-01-14 14:50:00,43.17,43.27,43.14,43.16,216200.0,17.4766,17.5171,17.4645,17.4726,216200.0
2009-01-14 15:00:00,43.18,43.2,43.03,43.15,398500.0,17.4807,17.4888,17.4199,17.4685,398500.0
2009-01-14 15:10:00,43.15,43.17,43.0,43.05,416100.0,17.4685,17.4766,17.4078,17.428,416100.0
2009-01-14 15:20:00,43.04,43.13,42.96,42.98,282500.0,17.424,17.4604,17.3916,17.3997,282500.0
2009-01-14 15:30:00,42.97,43.07,42.82,42.83,347100.0,17.3956,17.4361,17.3349,17.339,347100.0
2009-01-14 15:40:00,42.83,43.14,42.75,43.14,502900.0,17.339,17.4645,17.3066,17.4645,502900.0
2009-01-14 15:50:00,43.14,43.22,43.09,43.16,546600.0,17.4645,17.4969,17.4442,17.4726,546600.0
2009-01-15 09:30:00,43.25,43.31,42.92,43.03,276900.0,17.509,17.5333,17.3754,17.4199,276900.0
2009-01-15 09:40:00,43.03,43.03,42.31,42.42,294600.0,17.4199,17.4199,17.1285,17.173,294600.0
2009-01-15 09:50:00,42.41,42.54,42.34,42.4,320200.0,17.1689,17.2216,17.1406,17.1649,320200.0
2009-01-15 10:00:00,42.4,42.56,42.15,42.3,336400.0,17.1649,17.2297,17.0637,17.1244,336400.0
2009-01-15 10:10:00,42.29,42.36,42.08,42.13,266000.0,17.1204,17.1487,17.0353,17.0556,266000.0
2009-01-15 10:20:00,42.13,42.18,42.0,42.08,277700.0,17.0556,17.0758,17.003,17.0353,277700.0
2009-01-15 10:30:00,42.07,42.22,42.0,42.09,382000.0,17.0313,17.092,17.003,17.0394,382000.0
2009-01-15 10:40:00,42.12,42.35,42.07,42.3,299300.0,17.0515,17.1447,17.0313,17.1244,299300.0
2009-01-15 10:50:00,42.3,42.44,42.27,42.4,235400.0,17.1244,17.1811,17.1123,17.1649,235400.0
2009-01-15 11:00:00,42.4,42.46,42.24,42.43,262800.0,17.1649,17.1892,17.1001,17.177,262800.0
2009-01-15 11:10:00,42.43,42.65,42.41,42.55,296500.0,17.177,17.2661,17.1689,17.2256,296500.0
2009-01-15 11:20:00,42.55,42.58,42.26,42.27,330600.0,17.2256,17.2378,17.1082,17.1123,330600.0
2009-01-15 11:30:00,42.29,42.5,42.26,42.49,223200.0,17.1204,17.2054,17.1082,17.2013,223200.0
2009-01-15 11:40:00,42.48,42.51,42.29,42.36,142100.0,17.1973,17.2094,17.1204,17.1487,142100.0
2009-01-15 11:50:00,42.36,42.59,42.36,42.55,144100.0,17.1487,17.2418,17.1487,17.2256,144100.0
2009-01-15 12:00:00,42.55,42.64,42.34,42.34,173400.0,17.2256,17.2621,17.1406,17.1406,173400.0
2009-01-15 12:10:00,42.34,42.36,42.17,42.32,197500.0,17.1406,17.1487,17.0718,17.1325,197500.0
2009-01-15 12:20:00,42.32,42.32,42.16,42.17,67900.0,17.1325,17.1325,17.0677,17.0718,67900.0
2009-01-15 12:30:00,42.19,42.19,42.04,42.04,94500.0,17.0799,17.0799,17.0192,17.0192,94500.0
2009-01-15 12:40:00,42.04,42.16,42.04,42.16,94200.0,17.0192,17.0677,17.0192,17.0677,94200.0
2009-01-15 12:50:00,42.17,42.23,42.11,42.18,83600.0,17.0718,17.0961,17.0475,17.0758,83600.0
2009-01-15 13:00:00,42.19,42.32,42.18,42.2,84600.0,17.0799,17.1325,17.0758,17.0839,84600.0
2009-01-15 13:10:00,42.19,42.34,42.12,42.31,124700.0,17.0799,17.1406,17.0515,17.1285,124700.0
2009-01-15 13:20:00,42.33,42.38,42.23,42.34,99200.0,17.1366,17.1568,17.0961,17.1406,99200.0
2009-01-15 13:30:00,42.34,42.51,42.33,42.49,126500.0,17.1406,17.2094,17.1366,17.2013,126500.0
2009-01-15 13:40:00,42.49,42.65,42.45,42.6,154900.0,17.2013,17.2661,17.1851,17.2459,154900.0
2009-01-15 13:50:00,42.61,42.83,42.54,42.81,202800.0,17.2499,17.339,17.2216,17.3309,202800.0
2009-01-15 14:00:00,42.82,43.06,42.81,42.96,244400.0,17.3349,17.4321,17.3309,17.3916,244400.0
2009-01-15 14:10:00,42.96,43.05,42.81,42.97,214900.0,17.3916,17.428,17.3309,17.3956,214900.0
2009-01-15 14:20:00,42.99,43.18,42.81,43.17,259100.0,17.4037,17.4807,17.3309,17.4766,259100.0
2009-01-15 14:30:00,43.16,43.3,43.06,43.29,207100.0,17.4726,17.5292,17.4321,17.5252,207100.0
2009-01-15 14:40:00,43.29,43.59,43.25,43.56,234300.0,17.5252,17.6466,17.509,17.6345,234300.0
2009-01-15 14:50:00,43.57,43.63,43.28,43.3,146500.0,17.6385,17.6628,17.5211,17.5292,146500.0
2009-01-15 15:00:00,43.31,43.49,43.26,43.34,204500.0,17.5333,17.6062,17.513,17.5454,204500.0
2009-01-15 15:10:00,43.36,43.62,43.33,43.62,150700.0,17.5535,17.6588,17.5414,17.6588,150700.0
2009-01-15 15:20:00,43.62,43.68,43.23,43.32,212200.0,17.6588,17.6831,17.5009,17.5373,212200.0
2009-01-15 15:30:00,43.33,43.33,43.02,43.19,232900.0,17.5414,17.5414,17.4159,17.4847,232900.0
2009-01-15 15:40:00,43.2,43.26,43.0,43.12,283200.0,17.4888,17.513,17.4078,17.4564,283200.0
2009-01-15 15:50:00,43.12,43.51,43.11,43.5,435400.0,17.4564,17.6143,17.4523,17.6102,435400.0
2009-01-16 09:30:00,44.83,44.88,44.42,44.45,415700.0,18.1486,18.1689,17.9827,17.9948,415700.0
2009-01-16 09:40:00,44.45,44.85,44.43,44.7,253500.0,17.9948,18.1567,17.9867,18.096,253500.0
2009-01-16 09:50:00,44.7,44.74,44.27,44.29,336800.0,18.096,18.1122,17.9219,17.93,336800.0
2009-01-16 10:00:00,44.28,44.5,44.18,44.31,202500.0,17.926,18.015,17.8855,17.9381,202500.0
2009-01-16 10:10:00,44.31,44.32,43.87,43.92,177100.0,17.9381,17.9422,17.76,17.7802,177100.0
2009-01-16 10:20:00,43.93,44.26,43.92,44.25,110900.0,17.7843,17.9179,17.7802,17.9138,110900.0
2009-01-16 10:30:00,44.23,44.5,44.14,44.5,100400.0,17.9057,18.015,17.8693,18.015,100400.0
2009-01-16 10:40:00,44.49,44.5,44.21,44.24,153400.0,18.011,18.015,17.8976,17.9098,153400.0
2009-01-16 10:50:00,44.25,44.84,44.09,44.2,153500.0,17.9138,18.1527,17.8491,17.8936,153500.0
2009-01-16 11:00:00,44.2,44.3,44.08,44.14,98800.0,17.8936,17.9341,17.845,17.8693,98800.0
2009-01-16 11:10:00,44.14,44.16,43.79,43.9,204900.0,17.8693,17.8774,17.7276,17.7721,204900.0
2009-01-16 11:20:00,43.92,44.15,43.87,44.12,162100.0,17.7802,17.8733,17.76,17.8612,162100.0
2009-01-16 11:30:00,44.12,44.15,43.62,43.77,187000.0,17.8612,17.8733,17.6588,17.7195,187000.0
2009-01-16 11:40:00,43.76,43.87,43.6,43.84,85100.0,17.7155,17.76,17.6507,17.7479,85100.0
2009-01-16 11:50:00,43.83,43.89,43.47,43.52,191700.0,17.7438,17.7681,17.5981,17.6183,191700.0
2009-01-16 12:00:00,43.53,43.64,43.35,43.35,199400.0,17.6224,17.6669,17.5495,17.5495,199400.0
2009-01-16 12:10:00,43.33,43.41,43.09,43.18,295700.0,17.5414,17.5738,17.4442,17.4807,295700.0
2009-01-16 12:20:00,43.18,43.22,43.07,43.21,270600.0,17.4807,17.4969,17.4361,17.4928,270600.0
2009-01-16 12:30:00,43.22,43.33,43.18,43.3,100200.0,17.4969,17.5414,17.4807,17.5292,100200.0
2009-01-16 12:40:00,43.3,43.45,43.28,43.41,94100.0,17.5292,17.59,17.5211,17.5738,94100.0
2009-01-16 12:50:00,43.42,43.62,43.39,43.54,141000.0,17.5778,17.6588,17.5657,17.6264,141000.0
2009-01-16 13:00:00,43.55,43.62,43.39,43.43,148900.0,17.6304,17.6588,17.5657,17.5819,148900.0
2009-01-16 13:10:00,43.42,43.65,43.38,43.45,92900.0,17.5778,17.6709,17.5616,17.59,92900.0
2009-01-16 13:20:00,43.43,43.56,43.36,43.54,87900.0,17.5819,17.6345,17.5535,17.6264,87900.0
2009-01-16 13:30:00,43.54,43.84,43.51,43.75,104100.0,17.6264,17.7479,17.6143,17.7114,104100.0
2009-01-16 13:40:00,43.75,43.86,43.62,43.65,61800.0,17.7114,17.7559,17.6588,17.6709,61800.0
2009-01-16 13:50:00,43.63,43.87,43.63,43.85,62100.0,17.6628,17.76,17.6628,17.7519,62100.0
2009-01-16 14:00:00,43.85,44.15,43.77,44.12,105900.0,17.7519,17.8733,17.7195,17.8612,105900.0
2009-01-16 14:10:00,44.1,44.15,43.8,43.84,82200.0,17.8531,17.8733,17.7317,17.7479,82200.0
2009-01-16 14:20:00,43.81,44.04,43.71,43.98,105200.0,17.7357,17.8288,17.6952,17.8045,105200.0
2009-01-16 14:30:00,43.97,44.09,43.86,44.0,116700.0,17.8005,17.8491,17.7559,17.8126,116700.0
2009-01-16 14:40:00,44.01,44.12,43.87,43.97,145400.0,17.8167,17.8612,17.76,17.8005,145400.0
2009-01-16 14:50:00,43.97,44.26,43.97,44.26,116000.0,17.8005,17.9179,17.8005,17.9179,116000.0
2009-01-16 15:00:00,44.25,44.29,44.05,44.21,129000.0,17.9138,17.93,17.8329,17.8976,129000.0
2009-01-16 15:10:00,44.21,44.37,44.17,44.27,121000.0,17.8976,17.9624,17.8814,17.9219,121000.0
2009-01-16 15:20:00,44.27,44.36,44.05,44.07,152700.0,17.9219,17.9584,17.8329,17.841,152700.0
2009-01-16 15:30:00,44.05,44.22,44.02,44.18,164400.0,17.8329,17.9017,17.8207,17.8855,164400.0
2009-01-16 15:40:00,44.18,44.26,44.02,44.22,371000.0,17.8855,17.9179,17.8207,17.9017,371000.0
2009-01-16 15:50:00,44.22,44.25,44.12,44.21,403500.0,17.9017,17.9138,17.8612,17.8976,403500.0
2009-01-20 09:30:00,41.84,42.4,41.82,42.2,834300.0,16.9382,17.1649,16.9301,17.0839,834300.0
2009-01-20 09:40:00,42.18,42.18,41.6,41.72,673200.0,17.0758,17.0758,16.841,16.8896,673200.0
2009-01-20 09:50:00,41.72,41.8,41.5,41.61,412900.0,16.8896,16.922,16.8005,16.8451,412900.0
2009-01-20 10:00:00,41.61,41.83,41.54,41.79,396200.0,16.8451,16.9341,16.8167,16.9179,396200.0
2009-01-20 10:10:00,41.78,42.0,41.72,41.92,319900.0,16.9139,17.003,16.8896,16.9706,319900.0
2009-01-20 10:20:00,41.91,42.19,41.85,42.19,230600.0,16.9665,17.0799,16.9422,17.0799,230600.0
2009-01-20 10:30:00,42.19,42.23,42.02,42.11,197400.0,17.0799,17.0961,17.0111,17.0475,197400.0
2009-01-20 10:40:00,42.13,42.13,41.78,41.83,219500.0,17.0556,17.0556,16.9139,16.9341,219500.0
2009-01-20 10:50:00,41.82,41.89,41.58,41.62,293500.0,16.9301,16.9584,16.8329,16.8491,293500.0
2009-01-20 11:00:00,41.62,41.77,41.54,41.71,227400.0,16.8491,16.9098,16.8167,16.8856,227400.0
2009-01-20 11:10:00,41.73,41.73,41.5,41.52,302400.0,16.8937,16.8937,16.8005,16.8086,302400.0
2009-01-20 11:20:00,41.52,41.52,41.41,41.52,308200.0,16.8086,16.8086,16.7641,16.8086,308200.0
2009-01-20 11:30:00,41.51,41.99,41.51,41.95,285500.0,16.8046,16.9989,16.8046,16.9827,285500.0
2009-01-20 11:40:00,41.98,42.0,41.92,41.98,93800.0,16.9949,17.003,16.9706,16.9949,93800.0
2009-01-20 11:50:00,41.97,42.1,41.78,41.82,425300.0,16.9908,17.0434,16.9139,16.9301,425300.0
2009-01-20 12:00:00,41.8,42.07,41.8,41.99,107400.0,16.922,17.0313,16.922,16.9989,107400.0
2009-01-20 12:10:00,42.0,42.24,41.92,42.07,159000.0,17.003,17.1001,16.9706,17.0313,159000.0
2009-01-20 12:20:00,42.07,42.07,41.65,41.68,144400.0,17.0313,17.0313,16.8613,16.8734,144400.0
2009-01-20 12:30:00,41.69,42.04,41.62,41.96,136900.0,16.8775,17.0192,16.8491,16.9868,136900.0
2009-01-20 12:40:00,41.96,42.06,41.92,42.0,127500.0,16.9868,17.0272,16.9706,17.003,127500.0
2009-01-20 12:50:00,42.0,42.07,41.84,41.92,75400.0,17.003,17.0313,16.9382,16.9706,75400.0
2009-01-20 13:00:00,41.9,42.15,41.83,41.83,75800.0,16.9625,17.0637,16.9341,16.9341,75800.0
2009-01-20 13:10:00,41.86,41.92,41.79,41.87,85800.0,16.9463,16.9706,16.9179,16.9503,85800.0
2009-01-20 13:20:00,41.87,42.02,41.83,41.99,90100.0,16.9503,17.0111,16.9341,16.9989,90100.0
2009-01-20 13:30:00,41.99,41.99,41.73,41.92,169300.0,16.9989,16.9989,16.8937,16.9706,169300.0
2009-01-20 13:40:00,41.91,41.95,41.75,41.76,88500.0,16.9665,16.9827,16.9018,16.9058,88500.0
2009-01-20 13:50:00,41.75,41.79,41.63,41.67,128800.0,16.9018,16.9179,16.8532,16.8694,128800.0
2009-01-20 14:00:00,41.65,41.76,41.53,41.7,107800.0,16.8613,16.9058,16.8127,16.8815,107800.0
2009-01-20 14:10:00,41.7,41.71,41.51,41.53,140200.0,16.8815,16.8856,16.8046,16.8127,140200.0
2009-01-20 14:20:00,41.51,41.61,41.45,41.58,145300.0,16.8046,16.8451,16.7803,16.8329,145300.0
2009-01-20 14:30:00,41.58,41.58,41.43,41.49,257700.0,16.8329,16.8329,16.7722,16.7965,257700.0
2009-01-20 14:40:00,41.48,41.52,41.35,41.38,223200.0,16.7924,16.8086,16.7398,16.752,223200.0
2009-01-20 14:50:00,41.38,41.57,41.34,41.37,183700.0,16.752,16.8289,16.7358,16.7479,183700.0
2009-01-20 15:00:00,41.37,41.44,41.17,41.22,244200.0,16.7479,16.7763,16.6669,16.6872,244200.0
2009-01-20 15:10:00,41.21,41.31,41.1,41.19,243000.0,16.6831,16.7236,16.6386,16.675,243000.0
2009-01-20 15:20:00,41.19,41.51,41.17,41.39,297100.0,16.675,16.8046,16.6669,16.756,297100.0
2009-01-20 15:30:00,41.38,41.65,41.34,41.42,357100.0,16.752,16.8613,16.7358,16.7682,357100.0
2009-01-20 15:40:00,41.42,41.5,41.3,41.5,434000.0,16.7682,16.8005,16.7196,16.8005,434000.0
2009-01-20 15:50:00,41.49,41.49,41.13,41.23,612500.0,16.7965,16.7965,16.6508,16.6912,612500.0
2009-01-21 09:30:00,40.0,40.33,39.95,40.24,1100900.0,16.1933,16.3269,16.1731,16.2905,1100900.0
2009-01-21 09:40:00,40.23,40.43,40.1,40.43,598200.0,16.2864,16.3674,16.2338,16.3674,598200.0
2009-01-21 09:50:00,40.44,40.98,40.39,40.82,429600.0,16.3714,16.59,16.3512,16.5253,429600.0
2009-01-21 10:00:00,40.81,40.99,40.77,40.84,315100.0,16.5212,16.5941,16.505,16.5334,315100.0
2009-01-21 10:10:00,40.83,40.99,40.81,40.95,268000.0,16.5293,16.5941,16.5212,16.5779,268000.0
2009-01-21 10:20:00,40.95,41.06,40.54,40.55,234100.0,16.5779,16.6224,16.4119,16.416,234100.0
2009-01-21 10:30:00,40.55,40.65,40.2,40.28,458600.0,16.416,16.4564,16.2743,16.3066,458600.0
2009-01-21 10:40:00,40.27,40.46,40.13,40.2,275200.0,16.3026,16.3795,16.2459,16.2743,275200.0
2009-01-21 10:50:00,40.21,40.25,40.0,40.0,618700.0,16.2783,16.2945,16.1933,16.1933,618700.0
2009-01-21 11:00:00,40.0,40.41,39.98,40.31,378100.0,16.1933,16.3593,16.1852,16.3188,378100.0
2009-01-21 11:10:00,40.31,40.31,39.96,40.01,418400.0,16.3188,16.3188,16.1771,16.1973,418400.0
2009-01-21 11:20:00,40.01,40.17,39.98,40.05,410000.0,16.1973,16.2621,16.1852,16.2135,410000.0
2009-01-21 11:30:00,40.06,40.33,40.06,40.19,301300.0,16.2176,16.3269,16.2176,16.2702,301300.0
2009-01-21 11:40:00,40.19,40.39,40.18,40.32,148100.0,16.2702,16.3512,16.2662,16.3228,148100.0
2009-01-21 11:50:00,40.3,40.45,40.16,40.19,197500.0,16.3147,16.3755,16.2581,16.2702,197500.0
2009-01-21 12:00:00,40.2,40.35,40.07,40.3,267800.0,16.2743,16.335,16.2216,16.3147,267800.0
2009-01-21 12:10:00,40.31,40.49,40.28,40.39,302900.0,16.3188,16.3917,16.3066,16.3512,302900.0
2009-01-21 12:20:00,40.4,40.46,40.16,40.31,393300.0,16.3552,16.3795,16.2581,16.3188,393300.0
2009-01-21 12:30:00,40.32,40.53,40.26,40.4,156100.0,16.3228,16.4079,16.2986,16.3552,156100.0
2009-01-21 12:40:00,40.39,40.54,40.31,40.39,145500.0,16.3512,16.4119,16.3188,16.3512,145500.0
2009-01-21 12:50:00,40.38,40.64,40.32,40.64,86600.0,16.3471,16.4524,16.3228,16.4524,86600.0
2009-01-21 13:00:00,40.63,40.8,40.53,40.79,124000.0,16.4483,16.5172,16.4079,16.5131,124000.0
2009-01-21 13:10:00,40.79,40.8,40.61,40.68,250700.0,16.5131,16.5172,16.4402,16.4686,250700.0
2009-01-21 13:20:00,40.68,40.86,40.6,40.63,162300.0,16.4686,16.5414,16.4362,16.4483,162300.0
2009-01-21 13:30:00,40.63,41.02,40.6,40.97,216800.0,16.4483,16.6062,16.4362,16.586,216800.0
2009-01-21 13:40:00,40.98,41.02,40.84,40.93,226100.0,16.59,16.6062,16.5334,16.5698,226100.0
2009-01-21 13:50:00,40.94,41.03,40.87,40.99,221400.0,16.5738,16.6103,16.5455,16.5941,221400.0
2009-01-21 14:00:00,41.02,41.03,40.81,40.89,163500.0,16.6062,16.6103,16.5212,16.5536,163500.0
2009-01-21 14:10:00,40.88,41.11,40.87,41.02,231400.0,16.5495,16.6427,16.5455,16.6062,231400.0
2009-01-21 14:20:00,41.03,41.24,41.0,41.23,283600.0,16.6103,16.6953,16.5981,16.6912,283600.0
2009-01-21 14:30:00,41.23,41.48,41.21,41.4,358900.0,16.6912,16.7924,16.6831,16.7601,358900.0
2009-01-21 14:40:00,41.39,41.53,41.37,41.42,265900.0,16.756,16.8127,16.7479,16.7682,265900.0
2009-01-21 14:50:00,41.41,41.58,41.33,41.49,372900.0,16.7641,16.8329,16.7317,16.7965,372900.0
2009-01-21 15:00:00,41.48,41.66,41.32,41.65,331300.0,16.7924,16.8653,16.7277,16.8613,331300.0
2009-01-21 15:10:00,41.67,41.71,41.55,41.67,330300.0,16.8694,16.8856,16.8208,16.8694,330300.0
2009-01-21 15:20:00,41.66,41.7,41.47,41.59,385400.0,16.8653,16.8815,16.7884,16.837,385400.0
2009-01-21 15:30:00,41.59,41.79,41.48,41.75,358000.0,16.837,16.9179,16.7924,16.9018,358000.0
2009-01-21 15:40:00,41.76,42.0,41.73,41.88,588700.0,16.9058,17.003,16.8937,16.9544,588700.0
2009-01-21 15:50:00,41.9,42.15,41.88,42.08,761900.0,16.9625,17.0637,16.9544,17.0353,761900.0
2009-01-22 09:30:00,40.66,41.11,40.6,40.94,477500.0,16.4605,16.6427,16.4362,16.5738,477500.0
2009-01-22 09:40:00,40.91,41.03,40.67,40.69,304700.0,16.5617,16.6103,16.4645,16.4726,304700.0
2009-01-22 09:50:00,40.68,41.16,40.63,40.95,222500.0,16.4686,16.6629,16.4483,16.5779,222500.0
2009-01-22 10:00:00,40.93,41.15,40.88,41.09,270700.0,16.5698,16.6589,16.5495,16.6346,270700.0
2009-01-22 10:10:00,41.06,41.24,40.98,41.24,172900.0,16.6224,16.6953,16.59,16.6953,172900.0
2009-01-22 10:20:00,41.25,41.35,40.95,41.21,265900.0,16.6993,16.7398,16.5779,16.6831,265900.0
2009-01-22 10:30:00,41.2,41.2,40.7,40.72,422600.0,16.6791,16.6791,16.4767,16.4848,422600.0
2009-01-22 10:40:00,40.71,41.01,40.7,40.99,222600.0,16.4807,16.6022,16.4767,16.5941,222600.0
2009-01-22 10:50:00,40.98,41.06,40.86,40.86,271300.0,16.59,16.6224,16.5414,16.5414,271300.0
2009-01-22 11:00:00,40.85,40.85,40.5,40.6,423400.0,16.5374,16.5374,16.3957,16.4362,423400.0
2009-01-22 11:10:00,40.57,40.69,40.51,40.57,175900.0,16.424,16.4726,16.3998,16.424,175900.0
2009-01-22 11:20:00,40.57,40.84,40.5,40.65,217800.0,16.424,16.5334,16.3957,16.4564,217800.0
2009-01-22 11:30:00,40.65,40.69,40.55,40.6,176300.0,16.4564,16.4726,16.416,16.4362,176300.0
2009-01-22 11:40:00,40.59,40.71,40.56,40.7,119500.0,16.4321,16.4807,16.42,16.4767,119500.0
2009-01-22 11:50:00,40.7,40.8,40.59,40.65,105200.0,16.4767,16.5172,16.4321,16.4564,105200.0
2009-01-22 12:00:00,40.67,40.75,40.62,40.69,121000.0,16.4645,16.4969,16.4443,16.4726,121000.0
2009-01-22 12:10:00,40.71,40.89,40.7,40.87,90600.0,16.4807,16.5536,16.4767,16.5455,90600.0
2009-01-22 12:20:00,40.87,41.1,40.84,41.09,173300.0,16.5455,16.6386,16.5334,16.6346,173300.0
2009-01-22 12:30:00,41.09,41.1,40.97,41.06,123900.0,16.6346,16.6386,16.586,16.6224,123900.0
2009-01-22 12:40:00,41.06,41.25,40.96,41.21,68600.0,16.6224,16.6993,16.5819,16.6831,68600.0
2009-01-22 12:50:00,41.22,41.26,41.0,41.01,122600.0,16.6872,16.7034,16.5981,16.6022,122600.0
2009-01-22 13:00:00,41.0,41.26,40.97,41.09,150700.0,16.5981,16.7034,16.586,16.6346,150700.0
2009-01-22 13:10:00,41.08,41.12,40.93,41.04,149600.0,16.6305,16.6467,16.5698,16.6143,149600.0
2009-01-22 13:20:00,41.03,41.18,40.87,41.03,187300.0,16.6103,16.671,16.5455,16.6103,187300.0
2009-01-22 13:30:00,41.04,41.18,40.91,41.12,176800.0,16.6143,16.671,16.5617,16.6467,176800.0
2009-01-22 13:40:00,41.11,41.48,41.09,41.42,233900.0,16.6427,16.7924,16.6346,16.7682,233900.0
2009-01-22 13:50:00,41.43,41.53,41.33,41.53,101000.0,16.7722,16.8127,16.7317,16.8127,101000.0
2009-01-22 14:00:00,41.53,41.95,41.49,41.85,184300.0,16.8127,16.9827,16.7965,16.9422,184300.0
2009-01-22 14:10:00,41.83,42.05,41.78,41.96,294400.0,16.9341,17.0232,16.9139,16.9868,294400.0
2009-01-22 14:20:00,41.96,42.05,41.72,41.8,186000.0,16.9868,17.0232,16.8896,16.922,186000.0
2009-01-22 14:30:00,41.78,41.85,41.68,41.79,205600.0,16.9139,16.9422,16.8734,16.9179,205600.0
2009-01-22 14:40:00,41.81,41.81,41.27,41.28,310900.0,16.926,16.926,16.7074,16.7115,310900.0
2009-01-22 14:50:00,41.27,41.49,41.23,41.46,231100.0,16.7074,16.7965,16.6912,16.7843,231100.0
2009-01-22 15:00:00,41.47,41.48,41.02,41.05,294500.0,16.7884,16.7924,16.6062,16.6184,294500.0
2009-01-22 15:10:00,41.04,41.25,40.95,41.04,315100.0,16.6143,16.6993,16.5779,16.6143,315100.0
2009-01-22 15:20:00,41.06,41.25,40.96,41.24,285200.0,16.6224,16.6993,16.5819,16.6953,285200.0
2009-01-22 15:30:00,41.24,41.25,41.07,41.17,274500.0,16.6953,16.6993,16.6265,16.6669,274500.0
2009-01-22 15:40:00,41.17,41.66,41.17,41.65,323100.0,16.6669,16.8653,16.6669,16.8613,323100.0
2009-01-22 15:50:00,41.66,41.67,41.37,41.4,451200.0,16.8653,16.8694,16.7479,16.7601,451200.0
2009-01-23 09:30:00,39.28,39.83,39.28,39.77,1351500.0,15.9018,16.1245,15.9018,16.1002,1351500.0
2009-01-23 09:40:00,39.77,39.88,39.64,39.71,709900.0,16.1002,16.1447,16.0476,16.0759,709900.0
2009-01-23 09:50:00,39.71,39.79,39.64,39.68,285000.0,16.0759,16.1083,16.0476,16.0637,285000.0
2009-01-23 10:00:00,39.66,39.94,39.63,39.87,406400.0,16.0557,16.169,16.0435,16.1407,406400.0
2009-01-23 10:10:00,39.88,40.08,39.8,40.05,496800.0,16.1447,16.2257,16.1123,16.2135,496800.0
2009-01-23 10:20:00,40.05,40.27,39.93,40.18,315300.0,16.2135,16.3026,16.165,16.2662,315300.0
2009-01-23 10:30:00,40.18,40.18,39.73,39.79,401500.0,16.2662,16.2662,16.084,16.1083,401500.0
2009-01-23 10:40:00,39.78,39.87,39.67,39.84,248700.0,16.1042,16.1407,16.0597,16.1285,248700.0
2009-01-23 10:50:00,39.84,39.98,39.8,39.88,146200.0,16.1285,16.1852,16.1123,16.1447,146200.0
2009-01-23 11:00:00,39.88,40.24,39.88,40.2,377100.0,16.1447,16.2905,16.1447,16.2743,377100.0
2009-01-23 11:10:00,40.21,40.64,40.18,40.55,219300.0,16.2783,16.4524,16.2662,16.416,219300.0
2009-01-23 11:20:00,40.55,40.62,40.15,40.17,334300.0,16.416,16.4443,16.254,16.2621,334300.0
2009-01-23 11:30:00,40.17,40.17,40.01,40.12,326300.0,16.2621,16.2621,16.1973,16.2419,326300.0
2009-01-23 11:40:00,40.13,40.3,40.03,40.11,170300.0,16.2459,16.3147,16.2054,16.2378,170300.0
2009-01-23 11:50:00,40.1,40.17,39.87,39.99,230800.0,16.2338,16.2621,16.1407,16.1892,230800.0
2009-01-23 12:00:00,39.97,40.17,39.95,40.03,154500.0,16.1811,16.2621,16.1731,16.2054,154500.0
2009-01-23 12:10:00,40.04,40.31,40.04,40.27,116300.0,16.2095,16.3188,16.2095,16.3026,116300.0
2009-01-23 12:20:00,40.29,40.51,40.27,40.5,200000.0,16.3107,16.3998,16.3026,16.3957,200000.0
2009-01-23 12:30:00,40.5,40.5,40.15,40.16,189300.0,16.3957,16.3957,16.254,16.2581,189300.0
2009-01-23 12:40:00,40.14,40.51,40.12,40.43,145800.0,16.25,16.3998,16.2419,16.3674,145800.0
2009-01-23 12:50:00,40.48,40.55,40.34,40.53,117200.0,16.3876,16.416,16.3309,16.4079,117200.0
2009-01-23 13:00:00,40.5,40.64,40.43,40.54,186300.0,16.3957,16.4524,16.3674,16.4119,186300.0
2009-01-23 13:10:00,40.54,40.85,40.52,40.84,131200.0,16.4119,16.5374,16.4038,16.5334,131200.0
2009-01-23 13:20:00,40.84,40.93,40.75,40.76,279400.0,16.5334,16.5698,16.4969,16.501,279400.0
2009-01-23 13:30:00,40.72,41.1,40.7,40.75,275700.0,16.4848,16.6386,16.4767,16.4969,275700.0
2009-01-23 13:40:00,40.78,40.99,40.77,40.92,271400.0,16.5091,16.5941,16.505,16.5657,271400.0
2009-01-23 13:50:00,40.93,41.04,40.78,40.96,282000.0,16.5698,16.6143,16.5091,16.5819,282000.0
2009-01-23 14:00:00,40.96,41.08,40.83,40.83,387700.0,16.5819,16.6305,16.5293,16.5293,387700.0
2009-01-23 14:10:00,40.84,40.84,40.62,40.71,350200.0,16.5334,16.5334,16.4443,16.4807,350200.0
2009-01-23 14:20:00,40.72,40.84,38.92,40.8,395000.0,16.4848,16.5334,15.7561,16.5172,395000.0
2009-01-23 14:30:00,40.81,40.84,40.53,40.68,245500.0,16.5212,16.5334,16.4079,16.4686,245500.0
2009-01-23 14:40:00,40.68,40.8,40.51,40.6,255600.0,16.4686,16.5172,16.3998,16.4362,255600.0
2009-01-23 14:50:00,40.62,40.62,40.2,40.31,320700.0,16.4443,16.4443,16.2743,16.3188,320700.0
2009-01-23 15:00:00,40.32,40.51,40.25,40.26,475300.0,16.3228,16.3998,16.2945,16.2986,475300.0
2009-01-23 15:10:00,40.26,40.47,40.2,40.4,195400.0,16.2986,16.3836,16.2743,16.3552,195400.0
2009-01-23 15:20:00,40.41,40.65,40.37,40.57,177900.0,16.3593,16.4564,16.3431,16.424,177900.0
2009-01-23 15:30:00,40.55,40.73,40.5,40.71,228800.0,16.416,16.4888,16.3957,16.4807,228800.0
2009-01-23 15:40:00,40.73,40.8,40.67,40.79,243600.0,16.4888,16.5172,16.4645,16.5131,243600.0
2009-01-23 15:50:00,40.78,40.86,40.7,40.78,451100.0,16.5091,16.5414,16.4767,16.5091,451100.0
2009-01-26 09:30:00,41.59,41.7,41.41,41.65,445300.0,16.837,16.8815,16.7641,16.8613,445300.0
2009-01-26 09:40:00,41.64,41.87,41.54,41.6,289200.0,16.8572,16.9503,16.8167,16.841,289200.0
2009-01-26 09:50:00,41.6,41.9,41.56,41.89,242700.0,16.841,16.9625,16.8248,16.9584,242700.0
2009-01-26 10:00:00,41.9,42.4,41.89,42.29,332700.0,16.9625,17.1649,16.9584,17.1204,332700.0
2009-01-26 10:10:00,42.28,42.49,42.21,42.47,336400.0,17.1163,17.2013,17.088,17.1932,336400.0
2009-01-26 10:20:00,42.48,42.69,42.45,42.51,253500.0,17.1973,17.2823,17.1851,17.2094,253500.0
2009-01-26 10:30:00,42.5,42.59,42.32,42.33,172400.0,17.2054,17.2418,17.1325,17.1366,172400.0
2009-01-26 10:40:00,42.34,42.52,42.25,42.52,277900.0,17.1406,17.2135,17.1042,17.2135,277900.0
2009-01-26 10:50:00,42.51,42.62,42.48,42.62,201600.0,17.2094,17.254,17.1973,17.254,201600.0
2009-01-26 11:00:00,42.61,42.81,42.49,42.51,277600.0,17.2499,17.3309,17.2013,17.2094,277600.0
2009-01-26 11:10:00,42.51,42.66,42.42,42.5,195000.0,17.2094,17.2701,17.173,17.2054,195000.0
2009-01-26 11:20:00,42.49,42.55,42.44,42.54,158500.0,17.2013,17.2256,17.1811,17.2216,158500.0
2009-01-26 11:30:00,42.55,42.73,42.52,42.66,158000.0,17.2256,17.2985,17.2135,17.2701,158000.0
2009-01-26 11:40:00,42.64,42.64,42.39,42.42,125500.0,17.2621,17.2621,17.1608,17.173,125500.0
2009-01-26 11:50:00,42.42,42.54,42.39,42.52,106000.0,17.173,17.2216,17.1608,17.2135,106000.0
2009-01-26 12:00:00,42.54,42.68,42.54,42.66,89600.0,17.2216,17.2782,17.2216,17.2701,89600.0
2009-01-26 12:10:00,42.67,42.77,42.57,42.75,159900.0,17.2742,17.3147,17.2337,17.3066,159900.0
2009-01-26 12:20:00,42.74,42.98,42.74,42.96,240100.0,17.3025,17.3997,17.3025,17.3916,240100.0
2009-01-26 12:30:00,42.96,42.99,42.61,42.76,181300.0,17.3916,17.4037,17.2499,17.3106,181300.0
2009-01-26 12:40:00,42.75,42.97,42.73,42.85,120200.0,17.3066,17.3956,17.2985,17.3471,120200.0
2009-01-26 12:50:00,42.86,42.88,42.7,42.72,112900.0,17.3511,17.3592,17.2863,17.2944,112900.0
2009-01-26 13:00:00,42.72,42.83,42.58,42.67,109300.0,17.2944,17.339,17.2378,17.2742,109300.0
2009-01-26 13:10:00,42.69,42.74,42.6,42.66,128200.0,17.2823,17.3025,17.2459,17.2701,128200.0
2009-01-26 13:20:00,42.67,42.9,42.56,42.84,156100.0,17.2742,17.3673,17.2297,17.343,156100.0
2009-01-26 13:30:00,42.84,42.86,42.58,42.62,165700.0,17.343,17.3511,17.2378,17.254,165700.0
2009-01-26 13:40:00,42.62,42.88,42.62,42.77,123200.0,17.254,17.3592,17.254,17.3147,123200.0
2009-01-26 13:50:00,42.76,42.78,42.58,42.65,145300.0,17.3106,17.3187,17.2378,17.2661,145300.0
2009-01-26 14:00:00,42.64,42.66,42.4,42.44,305000.0,17.2621,17.2701,17.1649,17.1811,305000.0
2009-01-26 14:10:00,42.44,42.48,42.14,42.28,262800.0,17.1811,17.1973,17.0596,17.1163,262800.0
2009-01-26 14:20:00,42.29,42.4,42.25,42.39,188100.0,17.1204,17.1649,17.1042,17.1608,188100.0
2009-01-26 14:30:00,42.38,42.5,42.35,42.38,199700.0,17.1568,17.2054,17.1447,17.1568,199700.0
2009-01-26 14:40:00,42.37,42.54,42.3,42.53,189600.0,17.1527,17.2216,17.1244,17.2175,189600.0
2009-01-26 14:50:00,42.54,42.78,42.51,42.69,235600.0,17.2216,17.3187,17.2094,17.2823,235600.0
2009-01-26 15:00:00,42.68,42.94,42.66,42.92,153600.0,17.2782,17.3835,17.2701,17.3754,153600.0
2009-01-26 15:10:00,42.92,42.97,42.68,42.78,210100.0,17.3754,17.3956,17.2782,17.3187,210100.0
2009-01-26 15:20:00,42.75,42.99,42.73,42.88,192100.0,17.3066,17.4037,17.2985,17.3592,192100.0
2009-01-26 15:30:00,42.89,42.92,42.7,42.77,274000.0,17.3633,17.3754,17.2863,17.3147,274000.0
2009-01-26 15:40:00,42.77,42.85,42.57,42.73,332100.0,17.3147,17.3471,17.2337,17.2985,332100.0
2009-01-26 15:50:00,42.73,42.78,42.64,42.66,349500.0,17.2985,17.3187,17.2621,17.2701,349500.0
2009-01-27 09:30:00,42.77,42.86,42.47,42.84,314200.0,17.3147,17.3511,17.1932,17.343,314200.0
2009-01-27 09:40:00,42.85,42.88,42.6,42.67,245800.0,17.3471,17.3592,17.2459,17.2742,245800.0
2009-01-27 09:50:00,42.68,42.73,42.57,42.65,258500.0,17.2782,17.2985,17.2337,17.2661,258500.0
2009-01-27 10:00:00,42.65,42.71,42.17,42.29,259700.0,17.2661,17.2904,17.0718,17.1204,259700.0
2009-01-27 10:10:00,42.28,42.45,42.22,42.37,171300.0,17.1163,17.1851,17.092,17.1527,171300.0
2009-01-27 10:20:00,42.38,42.68,42.38,42.59,132100.0,17.1568,17.2782,17.1568,17.2418,132100.0
2009-01-27 10:30:00,42.59,42.76,42.46,42.71,126000.0,17.2418,17.3106,17.1892,17.2904,126000.0
2009-01-27 10:40:00,42.72,42.78,42.53,42.6,143800.0,17.2944,17.3187,17.2175,17.2459,143800.0
2009-01-27 10:50:00,42.56,42.84,42.56,42.79,154900.0,17.2297,17.343,17.2297,17.3228,154900.0
2009-01-27 11:00:00,42.79,43.08,42.76,43.06,148600.0,17.3228,17.4402,17.3106,17.4321,148600.0
2009-01-27 11:10:00,43.05,43.21,42.92,43.11,228900.0,17.428,17.4928,17.3754,17.4523,228900.0
2009-01-27 11:20:00,43.12,43.23,43.08,43.21,241600.0,17.4564,17.5009,17.4402,17.4928,241600.0
2009-01-27 11:30:00,43.21,43.29,43.14,43.2,186000.0,17.4928,17.5252,17.4645,17.4888,186000.0
2009-01-27 11:40:00,43.17,43.25,43.06,43.16,91900.0,17.4766,17.509,17.4321,17.4726,91900.0
2009-01-27 11:50:00,43.17,43.22,43.08,43.13,95800.0,17.4766,17.4969,17.4402,17.4604,95800.0
2009-01-27 12:00:00,43.13,43.24,43.07,43.22,75600.0,17.4604,17.505,17.4361,17.4969,75600.0
2009-01-27 12:10:00,43.23,43.4,43.2,43.37,94900.0,17.5009,17.5697,17.4888,17.5576,94900.0
2009-01-27 12:20:00,43.38,43.48,43.3,43.44,85900.0,17.5616,17.6021,17.5292,17.5859,85900.0
2009-01-27 12:30:00,43.46,43.54,43.41,43.44,90800.0,17.594,17.6264,17.5738,17.5859,90800.0
2009-01-27 12:40:00,43.45,43.55,43.34,43.37,109500.0,17.59,17.6304,17.5454,17.5576,109500.0
2009-01-27 12:50:00,43.36,43.48,43.34,43.41,98700.0,17.5535,17.6021,17.5454,17.5738,98700.0
2009-01-27 13:00:00,43.41,43.45,43.28,43.37,111700.0,17.5738,17.59,17.5211,17.5576,111700.0
2009-01-27 13:10:00,43.36,43.5,43.33,43.36,92900.0,17.5535,17.6102,17.5414,17.5535,92900.0
2009-01-27 13:20:00,43.35,43.48,43.3,43.32,78400.0,17.5495,17.6021,17.5292,17.5373,78400.0
2009-01-27 13:30:00,43.32,43.46,43.26,43.29,93400.0,17.5373,17.594,17.513,17.5252,93400.0
2009-01-27 13:40:00,43.31,43.47,43.25,43.29,99700.0,17.5333,17.5981,17.509,17.5252,99700.0
2009-01-27 13:50:00,43.3,43.45,43.25,43.27,65400.0,17.5292,17.59,17.509,17.5171,65400.0
2009-01-27 14:00:00,43.28,43.3,43.06,43.09,99600.0,17.5211,17.5292,17.4321,17.4442,99600.0
2009-01-27 14:10:00,43.09,43.19,43.03,43.12,151200.0,17.4442,17.4847,17.4199,17.4564,151200.0
2009-01-27 14:20:00,43.11,43.15,42.87,42.9,147200.0,17.4523,17.4685,17.3552,17.3673,147200.0
2009-01-27 14:30:00,42.93,43.07,42.8,42.93,141600.0,17.3795,17.4361,17.3268,17.3795,141600.0
2009-01-27 14:40:00,42.93,43.0,42.87,43.0,115400.0,17.3795,17.4078,17.3552,17.4078,115400.0
2009-01-27 14:50:00,43.0,43.18,42.99,43.06,129600.0,17.4078,17.4807,17.4037,17.4321,129600.0
2009-01-27 15:00:00,43.08,43.15,42.88,43.05,239100.0,17.4402,17.4685,17.3592,17.428,239100.0
2009-01-27 15:10:00,43.06,43.14,42.96,43.11,146600.0,17.4321,17.4645,17.3916,17.4523,146600.0
2009-01-27 15:20:00,43.11,43.28,43.1,43.23,205900.0,17.4523,17.5211,17.4483,17.5009,205900.0
2009-01-27 15:30:00,43.22,43.24,43.06,43.19,178400.0,17.4969,17.505,17.4321,17.4847,178400.0
2009-01-27 15:40:00,43.19,43.19,43.1,43.1,235300.0,17.4847,17.4847,17.4483,17.4483,235300.0
2009-01-27 15:50:00,43.12,43.15,43.0,43.06,357500.0,17.4564,17.4685,17.4078,17.4321,357500.0
2009-01-28 09:30:00,44.14,44.2,43.85,43.96,447000.0,17.8693,17.8936,17.7519,17.7964,447000.0
2009-01-28 09:40:00,43.97,44.04,43.75,43.75,233300.0,17.8005,17.8288,17.7114,17.7114,233300.0
2009-01-28 09:50:00,43.76,43.85,43.55,43.57,215500.0,17.7155,17.7519,17.6304,17.6385,215500.0
2009-01-28 10:00:00,43.57,43.64,43.42,43.52,186100.0,17.6385,17.6669,17.5778,17.6183,186100.0
2009-01-28 10:10:00,43.52,43.57,43.45,43.46,231300.0,17.6183,17.6385,17.59,17.594,231300.0
2009-01-28 10:20:00,43.48,43.52,43.39,43.48,329300.0,17.6021,17.6183,17.5657,17.6021,329300.0
2009-01-28 10:30:00,43.48,43.65,43.25,43.65,442300.0,17.6021,17.6709,17.509,17.6709,442300.0
2009-01-28 10:40:00,43.65,43.74,43.56,43.7,201600.0,17.6709,17.7074,17.6345,17.6912,201600.0
2009-01-28 10:50:00,43.69,43.8,43.64,43.75,209200.0,17.6871,17.7317,17.6669,17.7114,209200.0
2009-01-28 11:00:00,43.76,43.86,43.72,43.81,229400.0,17.7155,17.7559,17.6993,17.7357,229400.0
2009-01-28 11:10:00,43.82,43.82,43.51,43.61,276500.0,17.7398,17.7398,17.6143,17.6547,276500.0
2009-01-28 11:20:00,43.6,43.6,43.37,43.41,169100.0,17.6507,17.6507,17.5576,17.5738,169100.0
2009-01-28 11:30:00,43.42,43.48,43.2,43.23,152400.0,17.5778,17.6021,17.4888,17.5009,152400.0
2009-01-28 11:40:00,43.24,43.38,43.2,43.27,141000.0,17.505,17.5616,17.4888,17.5171,141000.0
2009-01-28 11:50:00,43.25,43.42,43.25,43.29,107100.0,17.509,17.5778,17.509,17.5252,107100.0
2009-01-28 12:00:00,43.31,43.39,43.26,43.33,93400.0,17.5333,17.5657,17.513,17.5414,93400.0
2009-01-28 12:10:00,43.33,43.46,43.3,43.36,133100.0,17.5414,17.594,17.5292,17.5535,133100.0
2009-01-28 12:20:00,43.36,43.42,43.33,43.33,75800.0,17.5535,17.5778,17.5414,17.5414,75800.0
2009-01-28 12:30:00,43.33,43.38,43.24,43.27,152100.0,17.5414,17.5616,17.505,17.5171,152100.0
2009-01-28 12:40:00,43.28,43.33,43.24,43.28,101600.0,17.5211,17.5414,17.505,17.5211,101600.0
2009-01-28 12:50:00,43.28,43.31,43.19,43.21,130800.0,17.5211,17.5333,17.4847,17.4928,130800.0
2009-01-28 13:00:00,43.21,43.42,43.12,43.36,89200.0,17.4928,17.5778,17.4564,17.5535,89200.0
2009-01-28 13:10:00,43.38,43.4,43.24,43.25,64400.0,17.5616,17.5697,17.505,17.509,64400.0
2009-01-28 13:20:00,43.25,43.46,43.23,43.46,73000.0,17.509,17.594,17.5009,17.594,73000.0
2009-01-28 13:30:00,43.45,43.59,43.4,43.49,189200.0,17.59,17.6466,17.5697,17.6062,189200.0
2009-01-28 13:40:00,43.49,43.71,43.43,43.71,99900.0,17.6062,17.6952,17.5819,17.6952,99900.0
2009-01-28 13:50:00,43.71,43.75,43.58,43.59,59900.0,17.6952,17.7114,17.6426,17.6466,59900.0
2009-01-28 14:00:00,43.6,43.8,43.58,43.72,95400.0,17.6507,17.7317,17.6426,17.6993,95400.0
2009-01-28 14:10:00,43.72,43.76,43.55,43.7,153000.0,17.6993,17.7155,17.6304,17.6912,153000.0
2009-01-28 14:20:00,43.69,43.73,43.37,43.43,221800.0,17.6871,17.7033,17.5576,17.5819,221800.0
2009-01-28 14:30:00,43.46,43.48,43.27,43.4,216000.0,17.594,17.6021,17.5171,17.5697,216000.0
2009-01-28 14:40:00,43.4,43.49,43.35,43.46,159900.0,17.5697,17.6062,17.5495,17.594,159900.0
2009-01-28 14:50:00,43.48,43.53,43.34,43.52,185200.0,17.6021,17.6224,17.5454,17.6183,185200.0
2009-01-28 15:00:00,43.52,43.61,43.32,43.39,233600.0,17.6183,17.6547,17.5373,17.5657,233600.0
2009-01-28 15:10:00,43.38,43.47,43.26,43.3,254400.0,17.5616,17.5981,17.513,17.5292,254400.0
2009-01-28 15:20:00,43.31,43.37,43.15,43.19,258100.0,17.5333,17.5576,17.4685,17.4847,258100.0
2009-01-28 15:30:00,43.19,43.33,43.13,43.3,228000.0,17.4847,17.5414,17.4604,17.5292,228000.0
2009-01-28 15:40:00,43.29,43.49,43.29,43.46,229100.0,17.5252,17.6062,17.5252,17.594,229100.0
2009-01-28 15:50:00,43.46,43.57,43.4,43.46,416800.0,17.594,17.6385,17.5697,17.594,416800.0
2009-01-29 09:30:00,42.62,42.78,42.32,42.36,407500.0,17.254,17.3187,17.1325,17.1487,407500.0
2009-01-29 09:40:00,42.37,42.68,42.26,42.62,265700.0,17.1527,17.2782,17.1082,17.254,265700.0
2009-01-29 09:50:00,42.62,42.74,42.31,42.41,279400.0,17.254,17.3025,17.1285,17.1689,279400.0
2009-01-29 10:00:00,42.41,42.41,42.18,42.35,427100.0,17.1689,17.1689,17.0758,17.1447,427100.0
2009-01-29 10:10:00,42.36,42.49,42.3,42.47,288900.0,17.1487,17.2013,17.1244,17.1932,288900.0
2009-01-29 10:20:00,42.47,42.62,42.34,42.6,272200.0,17.1932,17.254,17.1406,17.2459,272200.0
2009-01-29 10:30:00,42.59,42.74,42.46,42.65,223100.0,17.2418,17.3025,17.1892,17.2661,223100.0
2009-01-29 10:40:00,42.65,42.74,42.56,42.65,259100.0,17.2661,17.3025,17.2297,17.2661,259100.0
2009-01-29 10:50:00,42.65,42.8,42.64,42.75,203500.0,17.2661,17.3268,17.2621,17.3066,203500.0
2009-01-29 11:00:00,42.75,42.88,42.65,42.88,443200.0,17.3066,17.3592,17.2661,17.3592,443200.0
2009-01-29 11:10:00,42.88,43.04,42.79,42.94,465500.0,17.3592,17.424,17.3228,17.3835,465500.0
2009-01-29 11:20:00,42.94,43.1,42.87,42.91,557400.0,17.3835,17.4483,17.3552,17.3714,557400.0
2009-01-29 11:30:00,42.9,42.95,42.85,42.91,360300.0,17.3673,17.3875,17.3471,17.3714,360300.0
2009-01-29 11:40:00,42.9,42.91,42.76,42.82,200900.0,17.3673,17.3714,17.3106,17.3349,200900.0
2009-01-29 11:50:00,42.81,42.84,42.64,42.64,136600.0,17.3309,17.343,17.2621,17.2621,136600.0
2009-01-29 12:00:00,42.63,42.63,42.44,42.5,187500.0,17.258,17.258,17.1811,17.2054,187500.0
2009-01-29 12:10:00,42.49,42.77,42.47,42.77,155900.0,17.2013,17.3147,17.1932,17.3147,155900.0
2009-01-29 12:20:00,42.75,42.88,42.75,42.84,123500.0,17.3066,17.3592,17.3066,17.343,123500.0
2009-01-29 12:30:00,42.83,42.9,42.72,42.77,75400.0,17.339,17.3673,17.2944,17.3147,75400.0
2009-01-29 12:40:00,42.76,42.77,42.63,42.69,103000.0,17.3106,17.3147,17.258,17.2823,103000.0
2009-01-29 12:50:00,42.67,42.76,42.52,42.59,104500.0,17.2742,17.3106,17.2135,17.2418,104500.0
2009-01-29 13:00:00,42.59,42.59,42.5,42.52,59800.0,17.2418,17.2418,17.2054,17.2135,59800.0
2009-01-29 13:10:00,42.51,42.64,42.5,42.61,86100.0,17.2094,17.2621,17.2054,17.2499,86100.0
2009-01-29 13:20:00,42.61,42.64,42.5,42.56,77800.0,17.2499,17.2621,17.2054,17.2297,77800.0
2009-01-29 13:30:00,42.58,42.6,42.44,42.48,126100.0,17.2378,17.2459,17.1811,17.1973,126100.0
2009-01-29 13:40:00,42.47,42.63,42.45,42.48,190200.0,17.1932,17.258,17.1851,17.1973,190200.0
2009-01-29 13:50:00,42.48,42.51,42.37,42.46,106400.0,17.1973,17.2094,17.1527,17.1892,106400.0
2009-01-29 14:00:00,42.47,42.65,42.41,42.58,99000.0,17.1932,17.2661,17.1689,17.2378,99000.0
2009-01-29 14:10:00,42.6,42.69,42.52,42.65,92900.0,17.2459,17.2823,17.2135,17.2661,92900.0
2009-01-29 14:20:00,42.65,42.72,42.56,42.71,191600.0,17.2661,17.2944,17.2297,17.2904,191600.0
2009-01-29 14:30:00,42.7,42.74,42.6,42.71,188400.0,17.2863,17.3025,17.2459,17.2904,188400.0
2009-01-29 14:40:00,42.69,42.79,42.52,42.56,177300.0,17.2823,17.3228,17.2135,17.2297,177300.0
2009-01-29 14:50:00,42.56,42.59,42.45,42.5,150700.0,17.2297,17.2418,17.1851,17.2054,150700.0
2009-01-29 15:00:00,42.5,42.68,42.5,42.58,243900.0,17.2054,17.2782,17.2054,17.2378,243900.0
2009-01-29 15:10:00,42.6,42.63,42.5,42.56,210100.0,17.2459,17.258,17.2054,17.2297,210100.0
2009-01-29 15:20:00,42.56,42.6,42.42,42.53,183300.0,17.2297,17.2459,17.173,17.2175,183300.0
2009-01-29 15:30:00,42.52,42.52,42.3,42.35,214600.0,17.2135,17.2135,17.1244,17.1447,214600.0
2009-01-29 15:40:00,42.34,42.51,42.34,42.42,232600.0,17.1406,17.2094,17.1406,17.173,232600.0
2009-01-29 15:50:00,42.41,42.54,42.38,42.45,323000.0,17.1689,17.2216,17.1568,17.1851,323000.0
2009-01-30 09:30:00,42.95,43.11,42.86,42.86,318100.0,17.3875,17.4523,17.3511,17.3511,318100.0
2009-01-30 09:40:00,42.85,42.99,42.67,42.89,299300.0,17.3471,17.4037,17.2742,17.3633,299300.0
2009-01-30 09:50:00,42.9,42.99,42.62,42.62,233200.0,17.3673,17.4037,17.254,17.254,233200.0
2009-01-30 10:00:00,42.63,42.73,42.49,42.61,216700.0,17.258,17.2985,17.2013,17.2499,216700.0
2009-01-30 10:10:00,42.62,42.63,42.4,42.45,261200.0,17.254,17.258,17.1649,17.1851,261200.0
2009-01-30 10:20:00,42.44,42.62,42.34,42.39,239900.0,17.1811,17.254,17.1406,17.1608,239900.0
2009-01-30 10:30:00,42.39,42.48,42.26,42.44,167100.0,17.1608,17.1973,17.1082,17.1811,167100.0
2009-01-30 10:40:00,42.43,42.53,42.39,42.53,143800.0,17.177,17.2175,17.1608,17.2175,143800.0
2009-01-30 10:50:00,42.53,42.63,42.32,42.57,291100.0,17.2175,17.258,17.1325,17.2337,291100.0
2009-01-30 11:00:00,42.56,42.85,42.56,42.7,282200.0,17.2297,17.3471,17.2297,17.2863,282200.0
2009-01-30 11:10:00,42.7,42.73,42.48,42.52,235200.0,17.2863,17.2985,17.1973,17.2135,235200.0
2009-01-30 11:20:00,42.53,42.69,42.51,42.69,387300.0,17.2175,17.2823,17.2094,17.2823,387300.0
2009-01-30 11:30:00,42.69,42.88,42.64,42.79,341400.0,17.2823,17.3592,17.2621,17.3228,341400.0
2009-01-30 11:40:00,42.8,42.92,42.7,42.91,172800.0,17.3268,17.3754,17.2863,17.3714,172800.0
2009-01-30 11:50:00,42.89,42.92,42.77,42.79,89900.0,17.3633,17.3754,17.3147,17.3228,89900.0
2009-01-30 12:00:00,42.79,42.84,42.71,42.84,96600.0,17.3228,17.343,17.2904,17.343,96600.0
2009-01-30 12:10:00,42.85,42.9,42.76,42.88,124400.0,17.3471,17.3673,17.3106,17.3592,124400.0
2009-01-30 12:20:00,42.87,42.97,42.83,42.89,127700.0,17.3552,17.3956,17.339,17.3633,127700.0
2009-01-30 12:30:00,42.89,42.9,42.78,42.89,74400.0,17.3633,17.3673,17.3187,17.3633,74400.0
2009-01-30 12:40:00,42.9,42.99,42.87,42.97,149800.0,17.3673,17.4037,17.3552,17.3956,149800.0
2009-01-30 12:50:00,42.98,43.06,42.95,43.04,152100.0,17.3997,17.4321,17.3875,17.424,152100.0
2009-01-30 13:00:00,43.04,43.14,42.97,43.14,236500.0,17.424,17.4645,17.3956,17.4645,236500.0
2009-01-30 13:10:00,43.14,43.2,42.92,43.02,165700.0,17.4645,17.4888,17.3754,17.4159,165700.0
2009-01-30 13:20:00,43.02,43.07,42.83,42.94,113800.0,17.4159,17.4361,17.339,17.3835,113800.0
2009-01-30 13:30:00,42.94,42.94,42.75,42.81,159200.0,17.3835,17.3835,17.3066,17.3309,159200.0
2009-01-30 13:40:00,42.8,42.88,42.7,42.74,145600.0,17.3268,17.3592,17.2863,17.3025,145600.0
2009-01-30 13:50:00,42.74,42.8,42.71,42.72,116600.0,17.3025,17.3268,17.2904,17.2944,116600.0
2009-01-30 14:00:00,42.74,42.8,42.67,42.72,171400.0,17.3025,17.3268,17.2742,17.2944,171400.0
2009-01-30 14:10:00,42.72,42.8,42.66,42.74,83500.0,17.2944,17.3268,17.2701,17.3025,83500.0
2009-01-30 14:20:00,42.74,42.81,42.58,42.74,168500.0,17.3025,17.3309,17.2378,17.3025,168500.0
2009-01-30 14:30:00,42.73,42.79,42.63,42.7,151200.0,17.2985,17.3228,17.258,17.2863,151200.0
2009-01-30 14:40:00,42.71,42.74,42.62,42.65,115800.0,17.2904,17.3025,17.254,17.2661,115800.0
2009-01-30 14:50:00,42.64,42.76,42.6,42.71,94200.0,17.2621,17.3106,17.2459,17.2904,94200.0
2009-01-30 15:00:00,42.7,42.84,42.61,42.7,152500.0,17.2863,17.343,17.2499,17.2863,152500.0
2009-01-30 15:10:00,42.7,42.87,42.6,42.61,158400.0,17.2863,17.3552,17.2459,17.2499,158400.0
2009-01-30 15:20:00,42.62,42.64,42.5,42.5,175800.0,17.254,17.2621,17.2054,17.2054,175800.0
2009-01-30 15:30:00,42.51,42.53,42.37,42.43,269500.0,17.2094,17.2175,17.1527,17.177,269500.0
2009-01-30 15:40:00,42.43,42.6,42.39,42.51,386300.0,17.177,17.2459,17.1608,17.2094,386300.0
2009-01-30 15:50:00,42.52,42.57,42.42,42.48,432400.0,17.2135,17.2337,17.173,17.1973,432400.0
2009-02-02 09:30:00,41.22,41.34,41.09,41.3,427100.0,16.6872,16.7358,16.6346,16.7196,427100.0
2009-02-02 09:40:00,41.3,41.37,41.15,41.25,205700.0,16.7196,16.7479,16.6589,16.6993,205700.0
2009-02-02 09:50:00,41.28,41.36,41.09,41.23,227500.0,16.7115,16.7439,16.6346,16.6912,227500.0
2009-02-02 10:00:00,41.23,41.59,41.22,41.46,317200.0,16.6912,16.837,16.6872,16.7843,317200.0
2009-02-02 10:10:00,41.47,41.76,41.4,41.71,232700.0,16.7884,16.9058,16.7601,16.8856,232700.0
2009-02-02 10:20:00,41.71,41.78,41.55,41.66,161800.0,16.8856,16.9139,16.8208,16.8653,161800.0
2009-02-02 10:30:00,41.66,41.68,41.44,41.57,172100.0,16.8653,16.8734,16.7763,16.8289,172100.0
2009-02-02 10:40:00,41.58,41.62,41.24,41.35,179300.0,16.8329,16.8491,16.6953,16.7398,179300.0
2009-02-02 10:50:00,41.34,41.4,41.22,41.32,214000.0,16.7358,16.7601,16.6872,16.7277,214000.0
2009-02-02 11:00:00,41.33,41.44,41.23,41.23,231100.0,16.7317,16.7763,16.6912,16.6912,231100.0
2009-02-02 11:10:00,41.24,41.4,41.22,41.3,183900.0,16.6953,16.7601,16.6872,16.7196,183900.0
2009-02-02 11:20:00,41.31,41.44,41.25,41.42,161400.0,16.7236,16.7763,16.6993,16.7682,161400.0
2009-02-02 11:30:00,41.43,41.5,41.3,41.32,228800.0,16.7722,16.8005,16.7196,16.7277,228800.0
2009-02-02 11:40:00,41.32,41.51,41.23,41.46,94700.0,16.7277,16.8046,16.6912,16.7843,94700.0
2009-02-02 11:50:00,41.45,41.5,41.38,41.5,89400.0,16.7803,16.8005,16.752,16.8005,89400.0
2009-02-02 12:00:00,41.49,41.54,41.41,41.51,124200.0,16.7965,16.8167,16.7641,16.8046,124200.0
2009-02-02 12:10:00,41.51,41.57,41.43,41.56,55800.0,16.8046,16.8289,16.7722,16.8248,55800.0
2009-02-02 12:20:00,41.56,41.64,41.5,41.62,76100.0,16.8248,16.8572,16.8005,16.8491,76100.0
2009-02-02 12:30:00,41.62,41.72,41.59,41.71,109400.0,16.8491,16.8896,16.837,16.8856,109400.0
2009-02-02 12:40:00,41.72,41.75,41.6,41.64,103900.0,16.8896,16.9018,16.841,16.8572,103900.0
2009-02-02 12:50:00,41.65,41.73,41.61,41.69,72900.0,16.8613,16.8937,16.8451,16.8775,72900.0
2009-02-02 13:00:00,41.7,41.71,41.57,41.61,79500.0,16.8815,16.8856,16.8289,16.8451,79500.0
2009-02-02 13:10:00,41.62,41.67,41.52,41.67,115100.0,16.8491,16.8694,16.8086,16.8694,115100.0
2009-02-02 13:20:00,41.67,41.7,41.51,41.53,80400.0,16.8694,16.8815,16.8046,16.8127,80400.0
2009-02-02 13:30:00,41.53,41.6,41.51,41.53,115500.0,16.8127,16.841,16.8046,16.8127,115500.0
2009-02-02 13:40:00,41.53,41.63,41.53,41.59,96700.0,16.8127,16.8532,16.8127,16.837,96700.0
2009-02-02 13:50:00,41.59,41.59,41.36,41.41,133300.0,16.837,16.837,16.7439,16.7641,133300.0
2009-02-02 14:00:00,41.41,41.53,41.37,41.45,117600.0,16.7641,16.8127,16.7479,16.7803,117600.0
2009-02-02 14:10:00,41.46,41.52,41.41,41.48,90400.0,16.7843,16.8086,16.7641,16.7924,90400.0
2009-02-02 14:20:00,41.48,41.51,41.31,41.35,96500.0,16.7924,16.8046,16.7236,16.7398,96500.0
2009-02-02 14:30:00,41.35,41.41,41.3,41.32,89700.0,16.7398,16.7641,16.7196,16.7277,89700.0
2009-02-02 14:40:00,41.32,41.43,41.28,41.31,102100.0,16.7277,16.7722,16.7115,16.7236,102100.0
2009-02-02 14:50:00,41.31,41.34,41.25,41.27,119700.0,16.7236,16.7358,16.6993,16.7074,119700.0
2009-02-02 15:00:00,41.28,41.45,41.25,41.44,200400.0,16.7115,16.7803,16.6993,16.7763,200400.0
2009-02-02 15:10:00,41.45,41.53,41.37,41.44,145900.0,16.7803,16.8127,16.7479,16.7763,145900.0
2009-02-02 15:20:00,41.43,41.51,41.41,41.48,199800.0,16.7722,16.8046,16.7641,16.7924,199800.0
2009-02-02 15:30:00,41.48,41.72,41.47,41.64,339300.0,16.7924,16.8896,16.7884,16.8572,339300.0
2009-02-02 15:40:00,41.65,41.72,41.55,41.63,261800.0,16.8613,16.8896,16.8208,16.8532,261800.0
2009-02-02 15:50:00,41.64,41.73,41.64,41.66,318900.0,16.8572,16.8937,16.8572,16.8653,318900.0
2009-02-03 09:30:00,41.0,41.28,40.93,41.28,457300.0,16.5981,16.7115,16.5698,16.7115,457300.0
2009-02-03 09:40:00,41.27,41.31,41.02,41.04,359900.0,16.7074,16.7236,16.6062,16.6143,359900.0
2009-02-03 09:50:00,41.04,41.28,40.98,41.23,269500.0,16.6143,16.7115,16.59,16.6912,269500.0
2009-02-03 10:00:00,41.22,41.62,41.16,41.55,408100.0,16.6872,16.8491,16.6629,16.8208,408100.0
2009-02-03 10:10:00,41.56,41.7,40.15,41.45,553800.0,16.8248,16.8815,16.254,16.7803,553800.0
2009-02-03 10:20:00,41.46,41.72,41.44,41.65,301100.0,16.7843,16.8896,16.7763,16.8613,301100.0
2009-02-03 10:30:00,41.65,41.81,41.53,41.76,296800.0,16.8613,16.926,16.8127,16.9058,296800.0
2009-02-03 10:40:00,41.75,41.95,41.68,41.9,307300.0,16.9018,16.9827,16.8734,16.9625,307300.0
2009-02-03 10:50:00,41.9,41.92,41.67,41.72,219200.0,16.9625,16.9706,16.8694,16.8896,219200.0
2009-02-03 11:00:00,41.72,42.09,41.72,42.03,257200.0,16.8896,17.0394,16.8896,17.0151,257200.0
2009-02-03 11:10:00,42.02,42.13,41.96,42.08,240900.0,17.0111,17.0556,16.9868,17.0353,240900.0
2009-02-03 11:20:00,42.06,42.28,42.01,42.24,360300.0,17.0272,17.1163,17.007,17.1001,360300.0
2009-02-03 11:30:00,42.24,42.24,42.08,42.08,180100.0,17.1001,17.1001,17.0353,17.0353,180100.0
2009-02-03 11:40:00,42.08,42.2,42.03,42.18,80900.0,17.0353,17.0839,17.0151,17.0758,80900.0
2009-02-03 11:50:00,42.18,42.2,42.01,42.03,104400.0,17.0758,17.0839,17.007,17.0151,104400.0
2009-02-03 12:00:00,42.03,42.1,41.96,42.08,164800.0,17.0151,17.0434,16.9868,17.0353,164800.0
2009-02-03 12:10:00,42.06,42.2,42.01,42.09,133700.0,17.0272,17.0839,17.007,17.0394,133700.0
2009-02-03 12:20:00,42.07,42.13,42.02,42.11,91000.0,17.0313,17.0556,17.0111,17.0475,91000.0
2009-02-03 12:30:00,42.11,42.23,42.1,42.14,110500.0,17.0475,17.0961,17.0434,17.0596,110500.0
2009-02-03 12:40:00,42.13,42.17,42.06,42.08,135300.0,17.0556,17.0718,17.0272,17.0353,135300.0
2009-02-03 12:50:00,42.07,42.12,42.0,42.0,197100.0,17.0313,17.0515,17.003,17.003,197100.0
2009-02-03 13:00:00,41.99,42.05,41.95,42.0,233300.0,16.9989,17.0232,16.9827,17.003,233300.0
2009-02-03 13:10:00,42.0,42.04,41.98,42.03,116000.0,17.003,17.0192,16.9949,17.0151,116000.0
2009-02-03 13:20:00,42.03,42.08,41.98,42.0,92000.0,17.0151,17.0353,16.9949,17.003,92000.0
2009-02-03 13:30:00,42.01,42.21,41.98,42.21,146800.0,17.007,17.088,16.9949,17.088,146800.0
2009-02-03 13:40:00,42.2,42.21,42.01,42.07,86300.0,17.0839,17.088,17.007,17.0313,86300.0
2009-02-03 13:50:00,42.05,42.05,41.95,41.96,229800.0,17.0232,17.0232,16.9827,16.9868,229800.0
2009-02-03 14:00:00,41.97,42.06,41.93,42.06,242000.0,16.9908,17.0272,16.9746,17.0272,242000.0
2009-02-03 14:10:00,42.06,42.23,42.05,42.15,275800.0,17.0272,17.0961,17.0232,17.0637,275800.0
2009-02-03 14:20:00,42.15,42.21,42.08,42.13,191200.0,17.0637,17.088,17.0353,17.0556,191200.0
2009-02-03 14:30:00,42.13,42.29,42.12,42.27,145300.0,17.0556,17.1204,17.0515,17.1123,145300.0
2009-02-03 14:40:00,42.28,42.31,42.23,42.26,215200.0,17.1163,17.1285,17.0961,17.1082,215200.0
2009-02-03 14:50:00,42.27,42.3,42.12,42.28,171000.0,17.1123,17.1244,17.0515,17.1163,171000.0
2009-02-03 15:00:00,42.27,42.4,42.2,42.37,197400.0,17.1123,17.1649,17.0839,17.1527,197400.0
2009-02-03 15:10:00,42.38,42.49,42.35,42.38,210400.0,17.1568,17.2013,17.1447,17.1568,210400.0
2009-02-03 15:20:00,42.38,42.49,42.31,42.46,162000.0,17.1568,17.2013,17.1285,17.1892,162000.0
2009-02-03 15:30:00,42.46,42.5,42.3,42.45,284200.0,17.1892,17.2054,17.1244,17.1851,284200.0
2009-02-03 15:40:00,42.45,42.45,42.28,42.29,292800.0,17.1851,17.1851,17.1163,17.1204,292800.0
2009-02-03 15:50:00,42.29,42.39,42.27,42.29,464000.0,17.1204,17.1608,17.1123,17.1204,464000.0
2009-02-04 09:30:00,43.48,43.5,43.19,43.28,478300.0,17.6021,17.6102,17.4847,17.5211,478300.0
2009-02-04 09:40:00,43.29,43.5,43.23,43.25,391700.0,17.5252,17.6102,17.5009,17.509,391700.0
2009-02-04 09:50:00,43.25,43.49,43.2,43.38,321600.0,17.509,17.6062,17.4888,17.5616,321600.0
2009-02-04 10:00:00,43.4,43.9,43.4,43.83,519000.0,17.5697,17.7721,17.5697,17.7438,519000.0
2009-02-04 10:10:00,43.82,44.12,43.79,43.88,329600.0,17.7398,17.8612,17.7276,17.764,329600.0
2009-02-04 10:20:00,43.88,43.96,43.59,43.59,352200.0,17.764,17.7964,17.6466,17.6466,352200.0
2009-02-04 10:30:00,43.69,43.84,43.5,43.51,389800.0,17.6871,17.7479,17.6102,17.6143,389800.0
2009-02-04 10:40:00,43.51,43.71,43.5,43.58,151100.0,17.6143,17.6952,17.6102,17.6426,151100.0
2009-02-04 10:50:00,43.55,43.74,43.55,43.61,244100.0,17.6304,17.7074,17.6304,17.6547,244100.0
2009-02-04 11:00:00,43.61,43.74,43.55,43.7,159900.0,17.6547,17.7074,17.6304,17.6912,159900.0
2009-02-04 11:10:00,43.7,43.72,43.49,43.57,188900.0,17.6912,17.6993,17.6062,17.6385,188900.0
2009-02-04 11:20:00,43.57,43.62,43.41,43.43,184300.0,17.6385,17.6588,17.5738,17.5819,184300.0
2009-02-04 11:30:00,43.44,43.51,43.38,43.43,135200.0,17.5859,17.6143,17.5616,17.5819,135200.0
2009-02-04 11:40:00,43.43,43.48,43.32,43.39,107100.0,17.5819,17.6021,17.5373,17.5657,107100.0
2009-02-04 11:50:00,43.4,43.44,43.35,43.37,108600.0,17.5697,17.5859,17.5495,17.5576,108600.0
2009-02-04 12:00:00,43.39,43.48,43.33,43.43,123900.0,17.5657,17.6021,17.5414,17.5819,123900.0
2009-02-04 12:10:00,43.43,43.44,43.33,43.41,82400.0,17.5819,17.5859,17.5414,17.5738,82400.0
2009-02-04 12:20:00,43.4,43.43,43.31,43.38,83800.0,17.5697,17.5819,17.5333,17.5616,83800.0
2009-02-04 12:30:00,43.38,43.38,43.3,43.33,90200.0,17.5616,17.5616,17.5292,17.5414,90200.0
2009-02-04 12:40:00,43.33,43.48,43.32,43.43,98500.0,17.5414,17.6021,17.5373,17.5819,98500.0
2009-02-04 12:50:00,43.43,43.46,43.35,43.4,135100.0,17.5819,17.594,17.5495,17.5697,135100.0
2009-02-04 13:00:00,43.4,43.4,43.28,43.37,114300.0,17.5697,17.5697,17.5211,17.5576,114300.0
2009-02-04 13:10:00,43.37,43.38,43.15,43.16,189700.0,17.5576,17.5616,17.4685,17.4726,189700.0
2009-02-04 13:20:00,43.17,43.29,43.15,43.29,142300.0,17.4766,17.5252,17.4685,17.5252,142300.0
2009-02-04 13:30:00,43.28,43.33,43.04,43.04,168800.0,17.5211,17.5414,17.424,17.424,168800.0
2009-02-04 13:40:00,43.04,43.08,42.86,42.91,185300.0,17.424,17.4402,17.3511,17.3714,185300.0
2009-02-04 13:50:00,42.91,42.94,42.78,42.88,133700.0,17.3714,17.3835,17.3187,17.3592,133700.0
2009-02-04 14:00:00,42.89,43.0,42.77,42.77,127300.0,17.3633,17.4078,17.3147,17.3147,127300.0
2009-02-04 14:10:00,42.77,42.97,42.75,42.85,123800.0,17.3147,17.3956,17.3066,17.3471,123800.0
2009-02-04 14:20:00,42.85,42.89,42.6,42.71,154700.0,17.3471,17.3633,17.2459,17.2904,154700.0
2009-02-04 14:30:00,42.72,42.89,42.66,42.89,127700.0,17.2944,17.3633,17.2701,17.3633,127700.0
2009-02-04 14:40:00,42.9,42.96,42.76,42.86,106000.0,17.3673,17.3916,17.3106,17.3511,106000.0
2009-02-04 14:50:00,42.87,42.99,42.67,42.98,165800.0,17.3552,17.4037,17.2742,17.3997,165800.0
2009-02-04 15:00:00,42.97,43.1,42.84,43.08,205100.0,17.3956,17.4483,17.343,17.4402,205100.0
2009-02-04 15:10:00,43.1,43.1,42.94,43.07,131600.0,17.4483,17.4483,17.3835,17.4361,131600.0
2009-02-04 15:20:00,43.07,43.1,42.91,43.08,127900.0,17.4361,17.4483,17.3714,17.4402,127900.0
2009-02-04 15:30:00,43.07,43.11,43.0,43.03,179500.0,17.4361,17.4523,17.4078,17.4199,179500.0
2009-02-04 15:40:00,43.03,43.15,43.03,43.06,181400.0,17.4199,17.4685,17.4199,17.4321,181400.0
2009-02-04 15:50:00,43.05,43.15,43.0,43.02,364500.0,17.428,17.4685,17.4078,17.4159,364500.0
2009-02-05 09:30:00,43.22,43.43,43.07,43.18,500000.0,17.4969,17.5819,17.4361,17.4807,500000.0
2009-02-05 09:40:00,43.21,43.35,43.15,43.28,151200.0,17.4928,17.5495,17.4685,17.5211,151200.0
2009-02-05 09:50:00,43.24,43.28,42.76,42.87,307400.0,17.505,17.5211,17.3106,17.3552,307400.0
2009-02-05 10:00:00,42.88,43.05,42.78,42.88,196600.0,17.3592,17.428,17.3187,17.3592,196600.0
2009-02-05 10:10:00,42.87,43.12,42.86,43.09,155900.0,17.3552,17.4564,17.3511,17.4442,155900.0
2009-02-05 10:20:00,43.08,43.19,43.05,43.18,112900.0,17.4402,17.4847,17.428,17.4807,112900.0
2009-02-05 10:30:00,43.18,43.34,43.09,43.26,156900.0,17.4807,17.5454,17.4442,17.513,156900.0
2009-02-05 10:40:00,43.28,43.47,43.26,43.4,183600.0,17.5211,17.5981,17.513,17.5697,183600.0
2009-02-05 10:50:00,43.4,43.87,43.39,43.72,190300.0,17.5697,17.76,17.5657,17.6993,190300.0
2009-02-05 11:00:00,43.74,44.03,43.71,43.95,322900.0,17.7074,17.8248,17.6952,17.7924,322900.0
2009-02-05 11:10:00,43.95,44.01,43.73,43.83,171600.0,17.7924,17.8167,17.7033,17.7438,171600.0
2009-02-05 11:20:00,43.82,44.1,43.81,44.0,254000.0,17.7398,17.8531,17.7357,17.8126,254000.0
2009-02-05 11:30:00,43.99,44.09,43.96,44.05,127700.0,17.8086,17.8491,17.7964,17.8329,127700.0
2009-02-05 11:40:00,44.05,44.07,43.92,43.98,78200.0,17.8329,17.841,17.7802,17.8045,78200.0
2009-02-05 11:50:00,43.97,44.1,43.93,44.1,88000.0,17.8005,17.8531,17.7843,17.8531,88000.0
2009-02-05 12:00:00,44.1,44.3,44.09,44.29,200400.0,17.8531,17.9341,17.8491,17.93,200400.0
2009-02-05 12:10:00,44.3,44.37,44.16,44.19,178300.0,17.9341,17.9624,17.8774,17.8895,178300.0
2009-02-05 12:20:00,44.19,44.22,44.06,44.09,90400.0,17.8895,17.9017,17.8369,17.8491,90400.0
2009-02-05 12:30:00,44.08,44.15,44.05,44.1,85500.0,17.845,17.8733,17.8329,17.8531,85500.0
2009-02-05 12:40:00,44.11,44.3,44.11,44.25,72000.0,17.8572,17.9341,17.8572,17.9138,72000.0
2009-02-05 12:50:00,44.25,44.37,44.13,44.34,87000.0,17.9138,17.9624,17.8653,17.9503,87000.0
2009-02-05 13:00:00,44.35,44.43,44.31,44.43,90600.0,17.9543,17.9867,17.9381,17.9867,90600.0
2009-02-05 13:10:00,44.44,44.44,44.25,44.29,85200.0,17.9907,17.9907,17.9138,17.93,85200.0
2009-02-05 13:20:00,44.29,44.31,44.16,44.22,94800.0,17.93,17.9381,17.8774,17.9017,94800.0
2009-02-05 13:30:00,44.21,44.31,44.19,44.23,128900.0,17.8976,17.9381,17.8895,17.9057,128900.0
2009-02-05 13:40:00,44.2,44.3,44.11,44.22,128700.0,17.8936,17.9341,17.8572,17.9017,128700.0
2009-02-05 13:50:00,44.21,44.28,44.17,44.17,83800.0,17.8976,17.926,17.8814,17.8814,83800.0
2009-02-05 14:00:00,44.2,44.36,44.17,44.25,145100.0,17.8936,17.9584,17.8814,17.9138,145100.0
2009-02-05 14:10:00,44.26,44.31,44.19,44.24,120600.0,17.9179,17.9381,17.8895,17.9098,120600.0
2009-02-05 14:20:00,44.23,44.4,44.22,44.39,131200.0,17.9057,17.9746,17.9017,17.9705,131200.0
2009-02-05 14:30:00,44.4,44.47,44.31,44.41,132700.0,17.9746,18.0029,17.9381,17.9786,132700.0
2009-02-05 14:40:00,44.41,44.45,44.26,44.26,110600.0,17.9786,17.9948,17.9179,17.9179,110600.0
2009-02-05 14:50:00,44.27,44.37,44.15,44.18,150000.0,17.9219,17.9624,17.8733,17.8855,150000.0
2009-02-05 15:00:00,44.19,44.26,44.02,44.13,192600.0,17.8895,17.9179,17.8207,17.8653,192600.0
2009-02-05 15:10:00,44.13,44.25,44.1,44.21,197200.0,17.8653,17.9138,17.8531,17.8976,197200.0
2009-02-05 15:20:00,44.2,44.29,44.14,44.27,195900.0,17.8936,17.93,17.8693,17.9219,195900.0
2009-02-05 15:30:00,44.27,44.36,44.17,44.28,305700.0,17.9219,17.9584,17.8814,17.926,305700.0
2009-02-05 15:40:00,44.28,44.39,44.24,44.26,346600.0,17.926,17.9705,17.9098,17.9179,346600.0
2009-02-05 15:50:00,44.26,44.29,44.22,44.26,459600.0,17.9179,17.93,17.9017,17.9179,459600.0
2009-02-06 09:30:00,44.41,45.04,44.35,44.83,366300.0,17.9786,18.2336,17.9543,18.1486,366300.0
2009-02-06 09:40:00,44.82,44.95,44.7,44.87,356900.0,18.1446,18.1972,18.096,18.1648,356900.0
2009-02-06 09:50:00,44.87,45.17,44.84,45.06,281200.0,18.1648,18.2863,18.1527,18.2417,281200.0
2009-02-06 10:00:00,45.08,45.16,44.98,45.09,318600.0,18.2498,18.2822,18.2094,18.2539,318600.0
2009-02-06 10:10:00,45.08,45.27,45.04,45.05,250300.0,18.2498,18.3268,18.2336,18.2377,250300.0
2009-02-06 10:20:00,45.03,45.05,44.83,44.94,156100.0,18.2296,18.2377,18.1486,18.1932,156100.0
2009-02-06 10:30:00,44.93,44.99,44.81,44.92,132800.0,18.1891,18.2134,18.1405,18.1851,132800.0
2009-02-06 10:40:00,44.9,45.16,44.8,45.13,144200.0,18.177,18.2822,18.1365,18.2701,144200.0
2009-02-06 10:50:00,45.12,45.25,45.03,45.05,121900.0,18.266,18.3187,18.2296,18.2377,121900.0
2009-02-06 11:00:00,45.05,45.24,45.02,45.17,185000.0,18.2377,18.3146,18.2256,18.2863,185000.0
2009-02-06 11:10:00,45.17,45.25,45.1,45.22,225700.0,18.2863,18.3187,18.2579,18.3065,225700.0
2009-02-06 11:20:00,45.2,45.25,44.96,45.02,287000.0,18.2984,18.3187,18.2013,18.2256,287000.0
2009-02-06 11:30:00,45.04,45.19,45.04,45.11,154400.0,18.2336,18.2944,18.2336,18.262,154400.0
2009-02-06 11:40:00,45.11,45.2,45.08,45.16,96900.0,18.262,18.2984,18.2498,18.2822,96900.0
2009-02-06 11:50:00,45.15,45.22,45.1,45.21,80900.0,18.2782,18.3065,18.2579,18.3025,80900.0
2009-02-06 12:00:00,45.2,45.21,45.12,45.21,100000.0,18.2984,18.3025,18.266,18.3025,100000.0
2009-02-06 12:10:00,45.21,45.22,45.07,45.07,85800.0,18.3025,18.3065,18.2458,18.2458,85800.0
2009-02-06 12:20:00,45.07,45.22,45.07,45.12,118400.0,18.2458,18.3065,18.2458,18.266,118400.0
2009-02-06 12:30:00,45.11,45.28,45.09,45.21,133000.0,18.262,18.3308,18.2539,18.3025,133000.0
2009-02-06 12:40:00,45.22,45.28,45.2,45.23,81200.0,18.3065,18.3308,18.2984,18.3106,81200.0
2009-02-06 12:50:00,45.24,45.34,45.22,45.26,73300.0,18.3146,18.3551,18.3065,18.3227,73300.0
2009-02-06 13:00:00,45.26,45.4,45.21,45.38,110100.0,18.3227,18.3794,18.3025,18.3713,110100.0
2009-02-06 13:10:00,45.4,45.49,45.36,45.49,108200.0,18.3794,18.4158,18.3632,18.4158,108200.0
2009-02-06 13:20:00,45.49,45.6,45.47,45.6,112200.0,18.4158,18.4604,18.4077,18.4604,112200.0
2009-02-06 13:30:00,45.6,45.82,45.59,45.82,120000.0,18.4604,18.5494,18.4563,18.5494,120000.0
2009-02-06 13:40:00,45.81,45.91,45.71,45.81,179000.0,18.5454,18.5859,18.5049,18.5454,179000.0
2009-02-06 13:50:00,45.8,45.88,45.75,45.88,131100.0,18.5413,18.5737,18.5211,18.5737,131100.0
2009-02-06 14:00:00,45.89,45.9,45.63,45.64,197700.0,18.5778,18.5818,18.4725,18.4765,197700.0
2009-02-06 14:10:00,45.63,45.69,45.46,45.52,140600.0,18.4725,18.4968,18.4037,18.428,140600.0
2009-02-06 14:20:00,45.53,45.57,45.41,45.51,142600.0,18.432,18.4482,18.3834,18.4239,142600.0
2009-02-06 14:30:00,45.54,45.79,45.52,45.53,150700.0,18.4361,18.5373,18.428,18.432,150700.0
2009-02-06 14:40:00,45.53,45.67,45.53,45.61,107300.0,18.432,18.4887,18.432,18.4644,107300.0
2009-02-06 14:50:00,45.6,45.62,45.51,45.55,129100.0,18.4604,18.4685,18.4239,18.4401,129100.0
2009-02-06 15:00:00,45.55,45.56,45.36,45.37,173100.0,18.4401,18.4442,18.3632,18.3672,173100.0
2009-02-06 15:10:00,45.36,45.58,45.28,45.56,252800.0,18.3632,18.4523,18.3308,18.4442,252800.0
2009-02-06 15:20:00,45.56,45.61,45.42,45.53,155000.0,18.4442,18.4644,18.3875,18.432,155000.0
2009-02-06 15:30:00,45.53,45.62,45.48,45.56,121100.0,18.432,18.4685,18.4118,18.4442,121100.0
2009-02-06 15:40:00,45.56,45.7,45.55,45.58,175600.0,18.4442,18.5008,18.4401,18.4523,175600.0
2009-02-06 15:50:00,45.58,45.62,45.43,45.53,333200.0,18.4523,18.4685,18.3915,18.432,333200.0
2009-02-09 09:30:00,45.84,45.93,45.54,45.65,240400.0,18.5575,18.5939,18.4361,18.4806,240400.0
2009-02-09 09:40:00,45.66,45.91,45.57,45.87,150100.0,18.4846,18.5859,18.4482,18.5697,150100.0
2009-02-09 09:50:00,45.88,45.88,45.75,45.8,103400.0,18.5737,18.5737,18.5211,18.5413,103400.0
2009-02-09 10:00:00,45.78,45.78,45.4,45.49,166000.0,18.5332,18.5332,18.3794,18.4158,166000.0
2009-02-09 10:10:00,45.5,45.67,45.45,45.61,138400.0,18.4199,18.4887,18.3996,18.4644,138400.0
2009-02-09 10:20:00,45.61,45.72,45.6,45.63,108000.0,18.4644,18.5089,18.4604,18.4725,108000.0
2009-02-09 10:30:00,45.63,45.92,45.57,45.92,141900.0,18.4725,18.5899,18.4482,18.5899,141900.0
2009-02-09 10:40:00,45.94,46.05,45.88,46.02,133900.0,18.598,18.6425,18.5737,18.6304,133900.0
2009-02-09 10:50:00,46.02,46.06,45.87,46.05,125000.0,18.6304,18.6466,18.5697,18.6425,125000.0
2009-02-09 11:00:00,46.06,46.07,45.81,45.92,113000.0,18.6466,18.6506,18.5454,18.5899,113000.0
2009-02-09 11:10:00,45.93,45.97,45.75,45.8,112100.0,18.5939,18.6101,18.5211,18.5413,112100.0
2009-02-09 11:20:00,45.8,45.94,45.8,45.85,112900.0,18.5413,18.598,18.5413,18.5616,112900.0
2009-02-09 11:30:00,45.86,45.91,45.7,45.71,110300.0,18.5656,18.5859,18.5008,18.5049,110300.0
2009-02-09 11:40:00,45.7,45.71,45.58,45.64,91100.0,18.5008,18.5049,18.4523,18.4765,91100.0
2009-02-09 11:50:00,45.64,45.67,45.56,45.59,111700.0,18.4765,18.4887,18.4442,18.4563,111700.0
2009-02-09 12:00:00,45.58,45.61,45.46,45.54,112700.0,18.4523,18.4644,18.4037,18.4361,112700.0
2009-02-09 12:10:00,45.54,45.61,45.48,45.6,83800.0,18.4361,18.4644,18.4118,18.4604,83800.0
2009-02-09 12:20:00,45.6,45.62,45.51,45.56,88600.0,18.4604,18.4685,18.4239,18.4442,88600.0
2009-02-09 12:30:00,45.59,45.6,45.51,45.54,64500.0,18.4563,18.4604,18.4239,18.4361,64500.0
2009-02-09 12:40:00,45.53,45.63,45.5,45.58,86000.0,18.432,18.4725,18.4199,18.4523,86000.0
2009-02-09 12:50:00,45.58,45.67,45.58,45.67,76100.0,18.4523,18.4887,18.4523,18.4887,76100.0
2009-02-09 13:00:00,45.66,45.74,45.66,45.72,103500.0,18.4846,18.517,18.4846,18.5089,103500.0
2009-02-09 13:10:00,45.72,45.73,45.62,45.63,72000.0,18.5089,18.513,18.4685,18.4725,72000.0
2009-02-09 13:20:00,45.63,45.63,45.52,45.52,55400.0,18.4725,18.4725,18.428,18.428,55400.0
2009-02-09 13:30:00,45.51,45.53,45.26,45.32,141500.0,18.4239,18.432,18.3227,18.347,141500.0
2009-02-09 13:40:00,45.31,45.4,45.3,45.38,130600.0,18.343,18.3794,18.3389,18.3713,130600.0
2009-02-09 13:50:00,45.38,45.44,45.32,45.44,104300.0,18.3713,18.3956,18.347,18.3956,104300.0
2009-02-09 14:00:00,45.44,45.53,45.44,45.48,105200.0,18.3956,18.432,18.3956,18.4118,105200.0
2009-02-09 14:10:00,45.48,45.49,45.28,45.34,93100.0,18.4118,18.4158,18.3308,18.3551,93100.0
2009-02-09 14:20:00,45.34,45.4,45.16,45.21,103900.0,18.3551,18.3794,18.2822,18.3025,103900.0
2009-02-09 14:30:00,45.21,45.3,45.2,45.26,142200.0,18.3025,18.3389,18.2984,18.3227,142200.0
2009-02-09 14:40:00,45.26,45.31,45.17,45.29,112300.0,18.3227,18.343,18.2863,18.3349,112300.0
2009-02-09 14:50:00,45.3,45.4,45.28,45.37,108100.0,18.3389,18.3794,18.3308,18.3672,108100.0
2009-02-09 15:00:00,45.37,45.44,45.32,45.37,148600.0,18.3672,18.3956,18.347,18.3672,148600.0
2009-02-09 15:10:00,45.39,45.48,45.3,45.46,135100.0,18.3753,18.4118,18.3389,18.4037,135100.0
2009-02-09 15:20:00,45.46,45.73,45.45,45.69,159600.0,18.4037,18.513,18.3996,18.4968,159600.0
2009-02-09 15:30:00,45.69,45.77,45.51,45.53,190000.0,18.4968,18.5292,18.4239,18.432,190000.0
2009-02-09 15:40:00,45.53,45.6,45.43,45.54,212800.0,18.432,18.4604,18.3915,18.4361,212800.0
2009-02-09 15:50:00,45.54,45.54,45.36,45.52,306300.0,18.4361,18.4361,18.3632,18.428,306300.0
2009-02-10 09:30:00,45.14,45.46,45.02,45.42,378500.0,18.2741,18.4037,18.2256,18.3875,378500.0
2009-02-10 09:40:00,45.43,45.68,45.23,45.52,174100.0,18.3915,18.4927,18.3106,18.428,174100.0
2009-02-10 09:50:00,45.53,45.64,45.29,45.38,157300.0,18.432,18.4765,18.3349,18.3713,157300.0
2009-02-10 10:00:00,45.37,45.6,45.28,45.51,166500.0,18.3672,18.4604,18.3308,18.4239,166500.0
2009-02-10 10:10:00,45.53,45.54,45.07,45.09,243000.0,18.432,18.4361,18.2458,18.2539,243000.0
2009-02-10 10:20:00,45.1,45.17,44.92,45.08,188600.0,18.2579,18.2863,18.1851,18.2498,188600.0
2009-02-10 10:30:00,45.08,45.29,45.06,45.12,230000.0,18.2498,18.3349,18.2417,18.266,230000.0
2009-02-10 10:40:00,45.12,45.19,44.92,44.95,248900.0,18.266,18.2944,18.1851,18.1972,248900.0
2009-02-10 10:50:00,44.97,45.0,44.81,45.0,162100.0,18.2053,18.2175,18.1405,18.2175,162100.0
2009-02-10 11:00:00,44.98,45.31,44.47,44.54,377400.0,18.2094,18.343,18.0029,18.0312,377400.0
2009-02-10 11:10:00,44.56,44.66,44.23,44.47,325300.0,18.0393,18.0798,17.9057,18.0029,325300.0
2009-02-10 11:20:00,44.47,44.69,44.35,44.4,232400.0,18.0029,18.092,17.9543,17.9746,232400.0
2009-02-10 11:30:00,44.38,44.45,44.02,44.03,254200.0,17.9665,17.9948,17.8207,17.8248,254200.0
2009-02-10 11:40:00,44.01,44.25,43.94,44.23,257000.0,17.8167,17.9138,17.7883,17.9057,257000.0
2009-02-10 11:50:00,44.22,44.23,44.02,44.09,99100.0,17.9017,17.9057,17.8207,17.8491,99100.0
2009-02-10 12:00:00,44.12,44.32,44.05,44.09,101000.0,17.8612,17.9422,17.8329,17.8491,101000.0
2009-02-10 12:10:00,44.1,44.29,44.07,44.25,69100.0,17.8531,17.93,17.841,17.9138,69100.0
2009-02-10 12:20:00,44.24,44.25,44.01,44.07,82000.0,17.9098,17.9138,17.8167,17.841,82000.0
2009-02-10 12:30:00,44.08,44.19,44.02,44.17,79900.0,17.845,17.8895,17.8207,17.8814,79900.0
2009-02-10 12:40:00,44.17,44.39,44.16,44.39,59800.0,17.8814,17.9705,17.8774,17.9705,59800.0
2009-02-10 12:50:00,44.38,44.48,44.17,44.19,78500.0,17.9665,18.0069,17.8814,17.8895,78500.0
2009-02-10 13:00:00,44.18,44.19,43.93,43.95,134700.0,17.8855,17.8895,17.7843,17.7924,134700.0
2009-02-10 13:10:00,43.96,44.06,43.87,43.87,88600.0,17.7964,17.8369,17.76,17.76,88600.0
2009-02-10 13:20:00,43.87,43.87,43.61,43.7,151100.0,17.76,17.76,17.6547,17.6912,151100.0
2009-02-10 13:30:00,43.69,43.88,43.62,43.8,161000.0,17.6871,17.764,17.6588,17.7317,161000.0
2009-02-10 13:40:00,43.82,43.83,43.66,43.76,90400.0,17.7398,17.7438,17.675,17.7155,90400.0
2009-02-10 13:50:00,43.78,43.79,43.65,43.69,98200.0,17.7236,17.7276,17.6709,17.6871,98200.0
2009-02-10 14:00:00,43.68,43.79,43.62,43.64,110800.0,17.6831,17.7276,17.6588,17.6669,110800.0
2009-02-10 14:10:00,43.64,43.71,43.58,43.61,102700.0,17.6669,17.6952,17.6426,17.6547,102700.0
2009-02-10 14:20:00,43.6,43.64,43.45,43.49,186000.0,17.6507,17.6669,17.59,17.6062,186000.0
2009-02-10 14:30:00,43.47,43.49,43.38,43.48,150300.0,17.5981,17.6062,17.5616,17.6021,150300.0
2009-02-10 14:40:00,43.48,43.65,43.48,43.57,130500.0,17.6021,17.6709,17.6021,17.6385,130500.0
2009-02-10 14:50:00,43.56,43.58,43.32,43.32,146200.0,17.6345,17.6426,17.5373,17.5373,146200.0
2009-02-10 15:00:00,43.34,43.53,43.32,43.49,145700.0,17.5454,17.6224,17.5373,17.6062,145700.0
2009-02-10 15:10:00,43.49,43.49,43.24,43.28,214100.0,17.6062,17.6062,17.505,17.5211,214100.0
2009-02-10 15:20:00,43.27,43.37,43.11,43.3,266000.0,17.5171,17.5576,17.4523,17.5292,266000.0
2009-02-10 15:30:00,43.3,43.47,43.26,43.26,294800.0,17.5292,17.5981,17.513,17.513,294800.0
2009-02-10 15:40:00,43.26,43.53,43.2,43.47,448000.0,17.513,17.6224,17.4888,17.5981,448000.0
2009-02-10 15:50:00,43.47,43.68,43.45,43.53,391700.0,17.5981,17.6831,17.59,17.6224,391700.0
2009-02-11 09:30:00,44.13,44.3,44.01,44.18,269300.0,17.8653,17.9341,17.8167,17.8855,269300.0
2009-02-11 09:40:00,44.19,44.3,44.02,44.23,182800.0,17.8895,17.9341,17.8207,17.9057,182800.0
2009-02-11 09:50:00,44.23,44.26,44.0,44.0,131000.0,17.9057,17.9179,17.8126,17.8126,131000.0
2009-02-11 10:00:00,44.0,44.15,43.78,43.81,270700.0,17.8126,17.8733,17.7236,17.7357,270700.0
2009-02-11 10:10:00,43.79,43.91,43.66,43.68,178100.0,17.7276,17.7762,17.675,17.6831,178100.0
2009-02-11 10:20:00,43.67,43.87,43.58,43.63,105100.0,17.679,17.76,17.6426,17.6628,105100.0
2009-02-11 10:30:00,43.63,43.74,43.5,43.68,247200.0,17.6628,17.7074,17.6102,17.6831,247200.0
2009-02-11 10:40:00,43.69,43.93,43.63,43.87,123500.0,17.6871,17.7843,17.6628,17.76,123500.0
2009-02-11 10:50:00,43.89,43.96,43.78,43.85,120600.0,17.7681,17.7964,17.7236,17.7519,120600.0
2009-02-11 11:00:00,43.85,43.86,43.69,43.76,96700.0,17.7519,17.7559,17.6871,17.7155,96700.0
2009-02-11 11:10:00,43.75,43.96,43.74,43.88,114700.0,17.7114,17.7964,17.7074,17.764,114700.0
2009-02-11 11:20:00,43.9,44.05,43.87,44.01,133800.0,17.7721,17.8329,17.76,17.8167,133800.0
2009-02-11 11:30:00,44.0,44.08,43.92,43.94,123600.0,17.8126,17.845,17.7802,17.7883,123600.0
2009-02-11 11:40:00,43.94,43.96,43.83,43.89,138300.0,17.7883,17.7964,17.7438,17.7681,138300.0
2009-02-11 11:50:00,43.91,43.95,43.81,43.83,97400.0,17.7762,17.7924,17.7357,17.7438,97400.0
2009-02-11 12:00:00,43.84,43.88,43.81,43.88,78100.0,17.7479,17.764,17.7357,17.764,78100.0
2009-02-11 12:10:00,43.89,43.9,43.74,43.8,76600.0,17.7681,17.7721,17.7074,17.7317,76600.0
2009-02-11 12:20:00,43.8,43.85,43.75,43.84,107300.0,17.7317,17.7519,17.7114,17.7479,107300.0
2009-02-11 12:30:00,43.83,43.87,43.72,43.87,109800.0,17.7438,17.76,17.6993,17.76,109800.0
2009-02-11 12:40:00,43.88,43.94,43.78,43.8,90700.0,17.764,17.7883,17.7236,17.7317,90700.0
2009-02-11 12:50:00,43.81,43.83,43.58,43.67,131700.0,17.7357,17.7438,17.6426,17.679,131700.0
2009-02-11 13:00:00,43.68,43.73,43.5,43.52,107400.0,17.6831,17.7033,17.6102,17.6183,107400.0
2009-02-11 13:10:00,43.51,43.56,43.47,43.5,97300.0,17.6143,17.6345,17.5981,17.6102,97300.0
2009-02-11 13:20:00,43.51,43.64,43.5,43.55,91100.0,17.6143,17.6669,17.6102,17.6304,91100.0
2009-02-11 13:30:00,43.56,43.56,43.37,43.43,99200.0,17.6345,17.6345,17.5576,17.5819,99200.0
2009-02-11 13:40:00,43.43,43.45,43.2,43.2,147000.0,17.5819,17.59,17.4888,17.4888,147000.0
2009-02-11 13:50:00,43.2,43.33,43.15,43.3,116500.0,17.4888,17.5414,17.4685,17.5292,116500.0
2009-02-11 14:00:00,43.3,43.45,43.3,43.4,135100.0,17.5292,17.59,17.5292,17.5697,135100.0
2009-02-11 14:10:00,43.41,43.42,43.14,43.2,212900.0,17.5738,17.5778,17.4645,17.4888,212900.0
2009-02-11 14:20:00,43.2,43.44,43.16,43.36,191700.0,17.4888,17.5859,17.4726,17.5535,191700.0
2009-02-11 14:30:00,43.34,43.48,43.3,43.48,128600.0,17.5454,17.6021,17.5292,17.6021,128600.0
2009-02-11 14:40:00,43.47,43.55,43.43,43.48,111900.0,17.5981,17.6304,17.5819,17.6021,111900.0
2009-02-11 14:50:00,43.48,43.93,43.47,43.87,371600.0,17.6021,17.7843,17.5981,17.76,371600.0
2009-02-11 15:00:00,43.87,43.9,43.7,43.76,297000.0,17.76,17.7721,17.6912,17.7155,297000.0
2009-02-11 15:10:00,43.75,43.91,43.74,43.81,166600.0,17.7114,17.7762,17.7074,17.7357,166600.0
2009-02-11 15:20:00,43.82,43.82,43.67,43.74,137900.0,17.7398,17.7398,17.679,17.7074,137900.0
2009-02-11 15:30:00,43.73,43.82,43.56,43.57,209900.0,17.7033,17.7398,17.6345,17.6385,209900.0
2009-02-11 15:40:00,43.56,43.59,43.45,43.56,221700.0,17.6345,17.6466,17.59,17.6345,221700.0
2009-02-11 15:50:00,43.56,43.69,43.55,43.65,272900.0,17.6345,17.6871,17.6304,17.6709,272900.0
2009-02-12 09:30:00,42.78,42.87,42.54,42.67,420700.0,17.3187,17.3552,17.2216,17.2742,420700.0
2009-02-12 09:40:00,42.66,42.92,42.66,42.89,193000.0,17.2701,17.3754,17.2701,17.3633,193000.0
2009-02-12 09:50:00,42.9,42.91,42.43,42.56,234000.0,17.3673,17.3714,17.177,17.2297,234000.0
2009-02-12 10:00:00,42.54,42.61,42.37,42.61,241600.0,17.2216,17.2499,17.1527,17.2499,241600.0
2009-02-12 10:10:00,42.6,42.85,42.57,42.73,204700.0,17.2459,17.3471,17.2337,17.2985,204700.0
2009-02-12 10:20:00,42.73,43.23,42.63,43.04,365200.0,17.2985,17.5009,17.258,17.424,365200.0
2009-02-12 10:30:00,43.03,43.07,42.95,43.05,103200.0,17.4199,17.4361,17.3875,17.428,103200.0
2009-02-12 10:40:00,43.04,43.26,42.92,43.21,131800.0,17.424,17.513,17.3754,17.4928,131800.0
2009-02-12 10:50:00,43.21,43.26,43.11,43.23,127200.0,17.4928,17.513,17.4523,17.5009,127200.0
2009-02-12 11:00:00,43.22,43.38,43.11,43.31,204700.0,17.4969,17.5616,17.4523,17.5333,204700.0
2009-02-12 11:10:00,43.3,43.31,43.02,43.09,305700.0,17.5292,17.5333,17.4159,17.4442,305700.0
2009-02-12 11:20:00,43.08,43.52,43.01,43.44,281100.0,17.4402,17.6183,17.4118,17.5859,281100.0
2009-02-12 11:30:00,43.43,43.57,43.41,43.52,149700.0,17.5819,17.6385,17.5738,17.6183,149700.0
2009-02-12 11:40:00,43.52,43.78,43.52,43.65,170200.0,17.6183,17.7236,17.6183,17.6709,170200.0
2009-02-12 11:50:00,43.65,43.77,43.59,43.59,87700.0,17.6709,17.7195,17.6466,17.6466,87700.0
2009-02-12 12:00:00,43.59,43.68,43.54,43.62,110500.0,17.6466,17.6831,17.6264,17.6588,110500.0
2009-02-12 12:10:00,43.62,43.68,43.54,43.68,80800.0,17.6588,17.6831,17.6264,17.6831,80800.0
2009-02-12 12:20:00,43.68,43.96,43.68,43.94,146300.0,17.6831,17.7964,17.6831,17.7883,146300.0
2009-02-12 12:30:00,43.95,43.99,43.87,43.92,191800.0,17.7924,17.8086,17.76,17.7802,191800.0
2009-02-12 12:40:00,43.9,43.94,43.75,43.78,110700.0,17.7721,17.7883,17.7114,17.7236,110700.0
2009-02-12 12:50:00,43.78,43.85,43.72,43.83,65200.0,17.7236,17.7519,17.6993,17.7438,65200.0
2009-02-12 13:00:00,43.81,43.82,43.67,43.77,95100.0,17.7357,17.7398,17.679,17.7195,95100.0
2009-02-12 13:10:00,43.78,43.93,43.63,43.66,107700.0,17.7236,17.7843,17.6628,17.675,107700.0
2009-02-12 13:20:00,43.66,43.75,43.57,43.65,90500.0,17.675,17.7114,17.6385,17.6709,90500.0
2009-02-12 13:30:00,43.66,43.73,43.51,43.54,122900.0,17.675,17.7033,17.6143,17.6264,122900.0
2009-02-12 13:40:00,43.53,43.6,43.49,43.54,91300.0,17.6224,17.6507,17.6062,17.6264,91300.0
2009-02-12 13:50:00,43.57,43.71,43.56,43.68,95800.0,17.6385,17.6952,17.6345,17.6831,95800.0
2009-02-12 14:00:00,43.67,43.7,43.53,43.59,98800.0,17.679,17.6912,17.6224,17.6466,98800.0
2009-02-12 14:10:00,43.61,43.79,43.61,43.68,92800.0,17.6547,17.7276,17.6547,17.6831,92800.0
2009-02-12 14:20:00,43.68,43.71,43.53,43.55,120100.0,17.6831,17.6952,17.6224,17.6304,120100.0
2009-02-12 14:30:00,43.54,43.6,43.31,43.35,135200.0,17.6264,17.6507,17.5333,17.5495,135200.0
2009-02-12 14:40:00,43.34,43.42,43.15,43.24,141300.0,17.5454,17.5778,17.4685,17.505,141300.0
2009-02-12 14:50:00,43.24,43.25,43.1,43.19,146000.0,17.505,17.509,17.4483,17.4847,146000.0
2009-02-12 15:00:00,43.21,43.23,43.04,43.17,140000.0,17.4928,17.5009,17.424,17.4766,140000.0
2009-02-12 15:10:00,43.18,43.36,43.15,43.3,201800.0,17.4807,17.5535,17.4685,17.5292,201800.0
2009-02-12 15:20:00,43.3,43.76,43.21,43.76,210400.0,17.5292,17.7155,17.4928,17.7155,210400.0
2009-02-12 15:30:00,43.76,43.86,43.57,43.71,223900.0,17.7155,17.7559,17.6385,17.6952,223900.0
2009-02-12 15:40:00,43.7,44.1,43.7,43.93,292400.0,17.6912,17.8531,17.6912,17.7843,292400.0
2009-02-12 15:50:00,43.94,44.35,43.88,44.33,463900.0,17.7883,17.9543,17.764,17.9462,463900.0
2009-02-13 09:30:00,44.23,44.49,44.21,44.28,243000.0,17.9057,18.011,17.8976,17.926,243000.0
2009-02-13 09:40:00,44.3,44.39,44.13,44.25,155600.0,17.9341,17.9705,17.8653,17.9138,155600.0
2009-02-13 09:50:00,44.26,44.31,43.89,44.1,180700.0,17.9179,17.9381,17.7681,17.8531,180700.0
2009-02-13 10:00:00,44.09,44.32,44.09,44.22,133200.0,17.8491,17.9422,17.8491,17.9017,133200.0
2009-02-13 10:10:00,44.23,44.27,43.96,44.11,176700.0,17.9057,17.9219,17.7964,17.8572,176700.0
2009-02-13 10:20:00,44.11,44.23,44.05,44.2,198600.0,17.8572,17.9057,17.8329,17.8936,198600.0
2009-02-13 10:30:00,44.2,44.44,44.2,44.29,219200.0,17.8936,17.9907,17.8936,17.93,219200.0
2009-02-13 10:40:00,44.29,44.29,44.02,44.1,145100.0,17.93,17.93,17.8207,17.8531,145100.0
2009-02-13 10:50:00,44.1,44.3,44.08,44.25,119500.0,17.8531,17.9341,17.845,17.9138,119500.0
2009-02-13 11:00:00,44.26,44.26,44.02,44.08,129400.0,17.9179,17.9179,17.8207,17.845,129400.0
2009-02-13 11:10:00,44.08,44.12,43.83,43.9,183400.0,17.845,17.8612,17.7438,17.7721,183400.0
2009-02-13 11:20:00,43.9,43.9,43.7,43.76,147500.0,17.7721,17.7721,17.6912,17.7155,147500.0
2009-02-13 11:30:00,43.78,43.91,43.73,43.87,148400.0,17.7236,17.7762,17.7033,17.76,148400.0
2009-02-13 11:40:00,43.87,43.9,43.71,43.79,114900.0,17.76,17.7721,17.6952,17.7276,114900.0
2009-02-13 11:50:00,43.8,43.84,43.72,43.76,79200.0,17.7317,17.7479,17.6993,17.7155,79200.0
2009-02-13 12:00:00,43.75,43.88,43.75,43.83,96000.0,17.7114,17.764,17.7114,17.7438,96000.0
2009-02-13 12:10:00,43.85,43.92,43.77,43.8,122600.0,17.7519,17.7802,17.7195,17.7317,122600.0
2009-02-13 12:20:00,43.82,43.89,43.77,43.87,99900.0,17.7398,17.7681,17.7195,17.76,99900.0
2009-02-13 12:30:00,43.88,43.93,43.77,43.8,82800.0,17.764,17.7843,17.7195,17.7317,82800.0
2009-02-13 12:40:00,43.79,43.84,43.72,43.76,140300.0,17.7276,17.7479,17.6993,17.7155,140300.0
2009-02-13 12:50:00,43.76,43.8,43.6,43.68,149800.0,17.7155,17.7317,17.6507,17.6831,149800.0
2009-02-13 13:00:00,43.67,43.9,43.65,43.86,102600.0,17.679,17.7721,17.6709,17.7559,102600.0
2009-02-13 13:10:00,43.86,43.96,43.76,43.95,119200.0,17.7559,17.7964,17.7155,17.7924,119200.0
2009-02-13 13:20:00,43.94,44.04,43.94,43.98,116400.0,17.7883,17.8288,17.7883,17.8045,116400.0
2009-02-13 13:30:00,43.98,44.03,43.84,43.92,115500.0,17.8045,17.8248,17.7479,17.7802,115500.0
2009-02-13 13:40:00,43.92,44.23,43.86,44.2,114300.0,17.7802,17.9057,17.7559,17.8936,114300.0
2009-02-13 13:50:00,44.2,44.26,44.06,44.11,106600.0,17.8936,17.9179,17.8369,17.8572,106600.0
2009-02-13 14:00:00,44.13,44.2,43.95,44.01,152300.0,17.8653,17.8936,17.7924,17.8167,152300.0
2009-02-13 14:10:00,44.03,44.09,43.89,43.99,103800.0,17.8248,17.8491,17.7681,17.8086,103800.0
2009-02-13 14:20:00,44.01,44.07,43.9,43.98,137600.0,17.8167,17.841,17.7721,17.8045,137600.0
2009-02-13 14:30:00,43.98,44.01,43.88,43.96,113900.0,17.8045,17.8167,17.764,17.7964,113900.0
2009-02-13 14:40:00,43.97,44.05,43.91,43.99,82100.0,17.8005,17.8329,17.7762,17.8086,82100.0
2009-02-13 14:50:00,43.99,44.1,43.93,44.04,111700.0,17.8086,17.8531,17.7843,17.8288,111700.0
2009-02-13 15:00:00,44.05,44.13,43.85,43.93,131000.0,17.8329,17.8653,17.7519,17.7843,131000.0
2009-02-13 15:10:00,43.94,43.97,43.86,43.91,159600.0,17.7883,17.8005,17.7559,17.7762,159600.0
2009-02-13 15:20:00,43.91,44.0,43.88,43.96,180400.0,17.7762,17.8126,17.764,17.7964,180400.0
2009-02-13 15:30:00,43.97,44.11,43.94,44.01,203500.0,17.8005,17.8572,17.7883,17.8167,203500.0
2009-02-13 15:40:00,44.0,44.12,43.94,44.05,196100.0,17.8126,17.8612,17.7883,17.8329,196100.0
2009-02-13 15:50:00,44.05,44.07,43.8,43.8,312500.0,17.8329,17.841,17.7317,17.7317,312500.0
2009-02-17 09:30:00,42.03,42.26,41.97,41.97,541900.0,17.0151,17.1082,16.9908,16.9908,541900.0
2009-02-17 09:40:00,41.96,42.09,41.77,41.78,378000.0,16.9868,17.0394,16.9098,16.9139,378000.0
2009-02-17 09:50:00,41.77,41.84,41.53,41.82,393400.0,16.9098,16.9382,16.8127,16.9301,393400.0
2009-02-17 10:00:00,41.81,42.11,41.79,42.08,328500.0,16.926,17.0475,16.9179,17.0353,328500.0
2009-02-17 10:10:00,42.06,42.15,41.83,41.91,303100.0,17.0272,17.0637,16.9341,16.9665,303100.0
2009-02-17 10:20:00,41.9,42.11,41.88,42.08,213400.0,16.9625,17.0475,16.9544,17.0353,213400.0
2009-02-17 10:30:00,42.07,42.22,41.92,41.97,219700.0,17.0313,17.092,16.9706,16.9908,219700.0
2009-02-17 10:40:00,41.97,42.15,41.92,42.08,232600.0,16.9908,17.0637,16.9706,17.0353,232600.0
2009-02-17 10:50:00,42.08,42.29,42.05,42.21,272700.0,17.0353,17.1204,17.0232,17.088,272700.0
2009-02-17 11:00:00,42.21,42.23,41.96,41.98,242700.0,17.088,17.0961,16.9868,16.9949,242700.0
2009-02-17 11:10:00,41.97,41.98,41.84,41.87,340400.0,16.9908,16.9949,16.9382,16.9503,340400.0
2009-02-17 11:20:00,41.88,42.03,41.85,41.93,224500.0,16.9544,17.0151,16.9422,16.9746,224500.0
2009-02-17 11:30:00,41.94,42.14,41.88,42.11,300000.0,16.9787,17.0596,16.9544,17.0475,300000.0
2009-02-17 11:40:00,42.11,42.24,42.09,42.24,152000.0,17.0475,17.1001,17.0394,17.1001,152000.0
2009-02-17 11:50:00,42.23,42.23,42.05,42.17,176000.0,17.0961,17.0961,17.0232,17.0718,176000.0
2009-02-17 12:00:00,42.16,42.28,42.14,42.14,136600.0,17.0677,17.1163,17.0596,17.0596,136600.0
2009-02-17 12:10:00,42.16,42.2,42.04,42.14,141600.0,17.0677,17.0839,17.0192,17.0596,141600.0
2009-02-17 12:20:00,42.16,42.18,42.01,42.13,136000.0,17.0677,17.0758,17.007,17.0556,136000.0
2009-02-17 12:30:00,42.15,42.2,42.11,42.2,220500.0,17.0637,17.0839,17.0475,17.0839,220500.0
2009-02-17 12:40:00,42.21,42.26,42.16,42.19,113000.0,17.088,17.1082,17.0677,17.0799,113000.0
2009-02-17 12:50:00,42.18,42.22,42.09,42.21,101400.0,17.0758,17.092,17.0394,17.088,101400.0
2009-02-17 13:00:00,42.22,42.23,42.04,42.08,81400.0,17.092,17.0961,17.0192,17.0353,81400.0
2009-02-17 13:10:00,42.08,42.2,42.05,42.07,104900.0,17.0353,17.0839,17.0232,17.0313,104900.0
2009-02-17 13:20:00,42.07,42.11,42.01,42.09,117200.0,17.0313,17.0475,17.007,17.0394,117200.0
2009-02-17 13:30:00,42.09,42.2,42.06,42.16,94100.0,17.0394,17.0839,17.0272,17.0677,94100.0
2009-02-17 13:40:00,42.17,42.33,42.16,42.27,139400.0,17.0718,17.1366,17.0677,17.1123,139400.0
2009-02-17 13:50:00,42.26,42.29,42.12,42.21,133800.0,17.1082,17.1204,17.0515,17.088,133800.0
2009-02-17 14:00:00,42.21,42.28,42.11,42.23,126000.0,17.088,17.1163,17.0475,17.0961,126000.0
2009-02-17 14:10:00,42.23,42.29,42.2,42.22,142900.0,17.0961,17.1204,17.0839,17.092,142900.0
2009-02-17 14:20:00,42.22,42.29,42.08,42.1,157400.0,17.092,17.1204,17.0353,17.0434,157400.0
2009-02-17 14:30:00,42.1,42.41,42.08,42.39,231800.0,17.0434,17.1689,17.0353,17.1608,231800.0
2009-02-17 14:40:00,42.39,42.42,41.6,42.18,169900.0,17.1608,17.173,16.841,17.0758,169900.0
2009-02-17 14:50:00,42.18,42.26,42.1,42.16,111900.0,17.0758,17.1082,17.0434,17.0677,111900.0
2009-02-17 15:00:00,42.16,42.26,42.07,42.22,185700.0,17.0677,17.1082,17.0313,17.092,185700.0
2009-02-17 15:10:00,42.22,42.33,42.11,42.11,231900.0,17.092,17.1366,17.0475,17.0475,231900.0
2009-02-17 15:20:00,42.1,42.23,42.01,42.06,222100.0,17.0434,17.0961,17.007,17.0272,222100.0
2009-02-17 15:30:00,42.05,42.5,42.05,42.4,373600.0,17.0232,17.2054,17.0232,17.1649,373600.0
2009-02-17 15:40:00,42.4,42.41,42.11,42.12,433200.0,17.1649,17.1689,17.0475,17.0515,433200.0
2009-02-17 15:50:00,42.11,42.16,42.0,42.02,412500.0,17.0475,17.0677,17.003,17.0111,412500.0
2009-02-18 09:30:00,40.66,40.78,40.46,40.47,562900.0,16.8,16.8496,16.7174,16.7215,562900.0
2009-02-18 09:40:00,40.47,40.76,40.44,40.6,375000.0,16.7215,16.8414,16.7091,16.7753,375000.0
2009-02-18 09:50:00,40.59,40.66,40.48,40.5,304300.0,16.7711,16.8,16.7257,16.7339,304300.0
2009-02-18 10:00:00,40.5,40.51,40.11,40.11,693100.0,16.7339,16.7381,16.5728,16.5728,693100.0
2009-02-18 10:10:00,40.11,40.21,39.91,40.07,411300.0,16.5728,16.6141,16.4902,16.5563,411300.0
2009-02-18 10:20:00,40.08,40.39,40.08,40.32,196200.0,16.5604,16.6885,16.5604,16.6596,196200.0
2009-02-18 10:30:00,40.33,40.55,40.3,40.39,165700.0,16.6637,16.7546,16.6513,16.6885,165700.0
2009-02-18 10:40:00,40.39,40.69,40.37,40.53,195300.0,16.6885,16.8124,16.6802,16.7463,195300.0
2009-02-18 10:50:00,40.53,40.64,40.49,40.57,175300.0,16.7463,16.7918,16.7298,16.7629,175300.0
2009-02-18 11:00:00,40.58,40.59,40.43,40.47,239700.0,16.767,16.7711,16.705,16.7215,239700.0
2009-02-18 11:10:00,40.48,40.7,40.46,40.66,387600.0,16.7257,16.8166,16.7174,16.8,387600.0
2009-02-18 11:20:00,40.66,40.89,40.65,40.88,403600.0,16.8,16.8951,16.7959,16.8909,403600.0
2009-02-18 11:30:00,40.88,40.88,40.64,40.77,292600.0,16.8909,16.8909,16.7918,16.8455,292600.0
2009-02-18 11:40:00,40.75,40.9,40.66,40.72,230700.0,16.8372,16.8992,16.8,16.8248,230700.0
2009-02-18 11:50:00,40.71,40.85,40.68,40.8,150700.0,16.8207,16.8785,16.8083,16.8579,150700.0
2009-02-18 12:00:00,40.78,40.91,40.7,40.89,185300.0,16.8496,16.9033,16.8166,16.8951,185300.0
2009-02-18 12:10:00,40.89,40.93,40.75,40.82,161300.0,16.8951,16.9116,16.8372,16.8662,161300.0
2009-02-18 12:20:00,40.81,40.92,40.68,40.79,88900.0,16.862,16.9075,16.8083,16.8538,88900.0
2009-02-18 12:30:00,40.77,40.84,40.64,40.65,117100.0,16.8455,16.8744,16.7918,16.7959,117100.0
2009-02-18 12:40:00,40.65,40.77,40.62,40.63,78900.0,16.7959,16.8455,16.7835,16.7876,78900.0
2009-02-18 12:50:00,40.62,40.8,40.56,40.72,136900.0,16.7835,16.8579,16.7587,16.8248,136900.0
2009-02-18 13:00:00,40.71,40.87,40.7,40.77,272300.0,16.8207,16.8868,16.8166,16.8455,272300.0
2009-02-18 13:10:00,40.75,40.8,40.54,40.54,171000.0,16.8372,16.8579,16.7505,16.7505,171000.0
2009-02-18 13:20:00,40.54,40.7,40.53,40.67,106700.0,16.7505,16.8166,16.7463,16.8042,106700.0
2009-02-18 13:30:00,40.67,40.68,40.52,40.55,93900.0,16.8042,16.8083,16.7422,16.7546,93900.0
2009-02-18 13:40:00,40.54,40.6,40.53,40.55,96900.0,16.7505,16.7753,16.7463,16.7546,96900.0
2009-02-18 13:50:00,40.54,40.56,40.5,40.51,133700.0,16.7505,16.7587,16.7339,16.7381,133700.0
2009-02-18 14:00:00,40.51,40.79,40.47,40.78,270200.0,16.7381,16.8538,16.7215,16.8496,270200.0
2009-02-18 14:10:00,40.78,40.82,40.48,40.61,228800.0,16.8496,16.8662,16.7257,16.7794,228800.0
2009-02-18 14:20:00,40.61,40.68,40.57,40.62,169000.0,16.7794,16.8083,16.7629,16.7835,169000.0
2009-02-18 14:30:00,40.62,40.72,40.54,40.59,121800.0,16.7835,16.8248,16.7505,16.7711,121800.0
2009-02-18 14:40:00,40.6,40.63,40.53,40.55,103600.0,16.7753,16.7876,16.7463,16.7546,103600.0
2009-02-18 14:50:00,40.56,40.73,40.44,40.69,178000.0,16.7587,16.829,16.7091,16.8124,178000.0
2009-02-18 15:00:00,40.7,40.79,40.64,40.67,331400.0,16.8166,16.8538,16.7918,16.8042,331400.0
2009-02-18 15:10:00,40.66,40.86,40.64,40.8,307400.0,16.8,16.8827,16.7918,16.8579,307400.0
2009-02-18 15:20:00,40.8,40.89,40.7,40.74,188300.0,16.8579,16.8951,16.8166,16.8331,188300.0
2009-02-18 15:30:00,40.74,40.79,40.62,40.67,214500.0,16.8331,16.8538,16.7835,16.8042,214500.0
2009-02-18 15:40:00,40.67,40.86,40.62,40.79,271700.0,16.8042,16.8827,16.7835,16.8538,271700.0
2009-02-18 15:50:00,40.8,40.87,40.72,40.72,437400.0,16.8579,16.8868,16.8248,16.8248,437400.0
2009-02-19 09:30:00,41.75,41.88,41.68,41.72,325700.0,17.2504,17.3041,17.2215,17.238,325700.0
2009-02-19 09:40:00,41.73,42.06,41.71,41.9,324400.0,17.2421,17.3785,17.2339,17.3124,324400.0
2009-02-19 09:50:00,41.89,41.95,41.78,41.92,245200.0,17.3083,17.333,17.2628,17.3207,245200.0
2009-02-19 10:00:00,41.92,41.92,41.7,41.76,290200.0,17.3207,17.3207,17.2298,17.2545,290200.0
2009-02-19 10:10:00,41.76,41.78,41.46,41.47,208100.0,17.2545,17.2628,17.1306,17.1347,208100.0
2009-02-19 10:20:00,41.47,41.48,41.24,41.3,237300.0,17.1347,17.1389,17.0397,17.0645,237300.0
2009-02-19 10:30:00,41.32,41.32,41.1,41.19,310800.0,17.0727,17.0727,16.9818,17.019,310800.0
2009-02-19 10:40:00,41.19,41.45,41.17,41.45,447100.0,17.019,17.1265,17.0108,17.1265,447100.0
2009-02-19 10:50:00,41.44,41.47,41.34,41.42,218600.0,17.1223,17.1347,17.081,17.1141,218600.0
2009-02-19 11:00:00,41.42,41.78,41.42,41.73,628000.0,17.1141,17.2628,17.1141,17.2421,628000.0
2009-02-19 11:10:00,41.73,41.82,41.71,41.75,209700.0,17.2421,17.2793,17.2339,17.2504,209700.0
2009-02-19 11:20:00,41.75,41.77,41.58,41.76,314000.0,17.2504,17.2587,17.1802,17.2545,314000.0
2009-02-19 11:30:00,41.77,41.81,41.57,41.61,376500.0,17.2587,17.2752,17.176,17.1926,376500.0
2009-02-19 11:40:00,41.63,41.65,41.51,41.52,178000.0,17.2008,17.2091,17.1512,17.1554,178000.0
2009-02-19 11:50:00,41.52,41.56,41.25,41.29,170200.0,17.1554,17.1719,17.0438,17.0603,170200.0
2009-02-19 12:00:00,41.29,41.63,41.22,41.31,114000.0,17.0603,17.2008,17.0314,17.0686,114000.0
2009-02-19 12:10:00,41.31,41.37,41.25,41.37,158100.0,17.0686,17.0934,17.0438,17.0934,158100.0
2009-02-19 12:20:00,41.37,41.44,41.31,41.34,93900.0,17.0934,17.1223,17.0686,17.081,93900.0
2009-02-19 12:30:00,41.34,41.41,41.29,41.39,98800.0,17.081,17.1099,17.0603,17.1017,98800.0
2009-02-19 12:40:00,41.4,41.41,41.32,41.35,82200.0,17.1058,17.1099,17.0727,17.0851,82200.0
2009-02-19 12:50:00,41.34,41.43,41.33,41.37,77400.0,17.081,17.1182,17.0769,17.0934,77400.0
2009-02-19 13:00:00,41.37,41.58,41.29,41.56,158700.0,17.0934,17.1802,17.0603,17.1719,158700.0
2009-02-19 13:10:00,41.58,41.66,41.5,41.65,201800.0,17.1802,17.2132,17.1471,17.2091,201800.0
2009-02-19 13:20:00,41.65,41.65,41.5,41.58,105200.0,17.2091,17.2091,17.1471,17.1802,105200.0
2009-02-19 13:30:00,41.6,41.61,41.51,41.55,100600.0,17.1884,17.1926,17.1512,17.1678,100600.0
2009-02-19 13:40:00,41.56,41.58,41.41,41.47,99400.0,17.1719,17.1802,17.1099,17.1347,99400.0
2009-02-19 13:50:00,41.46,41.49,41.33,41.42,93000.0,17.1306,17.143,17.0769,17.1141,93000.0
2009-02-19 14:00:00,41.43,41.57,41.41,41.52,98700.0,17.1182,17.176,17.1099,17.1554,98700.0
2009-02-19 14:10:00,41.53,41.56,41.26,41.29,99500.0,17.1595,17.1719,17.048,17.0603,99500.0
2009-02-19 14:20:00,41.28,41.54,41.28,41.5,147600.0,17.0562,17.1636,17.0562,17.1471,147600.0
2009-02-19 14:30:00,41.5,41.5,41.37,41.46,96500.0,17.1471,17.1471,17.0934,17.1306,96500.0
2009-02-19 14:40:00,41.46,41.48,41.3,41.32,118400.0,17.1306,17.1389,17.0645,17.0727,118400.0
2009-02-19 14:50:00,41.32,41.5,41.27,41.42,136700.0,17.0727,17.1471,17.0521,17.1141,136700.0
2009-02-19 15:00:00,41.42,41.48,41.25,41.25,195300.0,17.1141,17.1389,17.0438,17.0438,195300.0
2009-02-19 15:10:00,41.25,41.27,40.96,41.04,348700.0,17.0438,17.0521,16.924,16.9571,348700.0
2009-02-19 15:20:00,41.05,41.21,41.0,41.13,338900.0,16.9612,17.0273,16.9405,16.9942,338900.0
2009-02-19 15:30:00,41.13,41.14,40.95,40.97,357900.0,16.9942,16.9984,16.9199,16.9281,357900.0
2009-02-19 15:40:00,40.97,41.28,40.92,41.21,525100.0,16.9281,17.0562,16.9075,17.0273,525100.0
2009-02-19 15:50:00,41.21,41.27,41.09,41.12,469300.0,17.0273,17.0521,16.9777,16.9901,469300.0
2009-02-20 09:30:00,39.55,40.32,39.52,39.62,657500.0,16.3414,16.6596,16.329,16.3703,657500.0
2009-02-20 09:40:00,39.61,39.87,39.57,39.8,355500.0,16.3662,16.4736,16.3497,16.4447,355500.0
2009-02-20 09:50:00,39.8,39.97,39.75,39.86,293700.0,16.4447,16.5149,16.424,16.4695,293700.0
2009-02-20 10:00:00,39.87,40.34,39.83,40.25,310700.0,16.4736,16.6678,16.4571,16.6306,310700.0
2009-02-20 10:10:00,40.24,40.28,40.0,40.0,283700.0,16.6265,16.643,16.5273,16.5273,283700.0
2009-02-20 10:20:00,40.0,40.07,39.89,40.04,206200.0,16.5273,16.5563,16.4819,16.5439,206200.0
2009-02-20 10:30:00,40.03,40.07,39.86,39.99,311800.0,16.5397,16.5563,16.4695,16.5232,311800.0
2009-02-20 10:40:00,40.0,40.18,39.92,40.1,200000.0,16.5273,16.6017,16.4943,16.5687,200000.0
2009-02-20 10:50:00,40.1,40.13,39.96,40.03,205800.0,16.5687,16.5811,16.5108,16.5397,205800.0
2009-02-20 11:00:00,40.02,40.07,39.86,39.9,152500.0,16.5356,16.5563,16.4695,16.486,152500.0
2009-02-20 11:10:00,39.91,39.91,39.65,39.73,271900.0,16.4902,16.4902,16.3827,16.4158,271900.0
2009-02-20 11:20:00,39.72,39.79,39.69,39.77,189800.0,16.4116,16.4406,16.3993,16.4323,189800.0
2009-02-20 11:30:00,39.76,39.82,39.7,39.82,241300.0,16.4282,16.453,16.4034,16.453,241300.0
2009-02-20 11:40:00,39.83,39.87,39.76,39.79,140100.0,16.4571,16.4736,16.4282,16.4406,140100.0
2009-02-20 11:50:00,39.78,39.9,39.74,39.86,171700.0,16.4364,16.486,16.4199,16.4695,171700.0
2009-02-20 12:00:00,39.85,40.21,39.84,40.2,215200.0,16.4654,16.6141,16.4612,16.61,215200.0
2009-02-20 12:10:00,40.22,40.25,40.06,40.16,147600.0,16.6182,16.6306,16.5521,16.5934,147600.0
2009-02-20 12:20:00,40.16,40.16,39.96,39.97,105400.0,16.5934,16.5934,16.5108,16.5149,105400.0
2009-02-20 12:30:00,39.97,39.99,39.87,39.99,133800.0,16.5149,16.5232,16.4736,16.5232,133800.0
2009-02-20 12:40:00,39.99,40.0,39.72,39.73,110400.0,16.5232,16.5273,16.4116,16.4158,110400.0
2009-02-20 12:50:00,39.71,39.78,39.65,39.75,164400.0,16.4075,16.4364,16.3827,16.424,164400.0
2009-02-20 13:00:00,39.73,39.73,39.56,39.58,172800.0,16.4158,16.4158,16.3455,16.3538,172800.0
2009-02-20 13:10:00,39.57,39.61,39.45,39.54,192600.0,16.3497,16.3662,16.3001,16.3373,192600.0
2009-02-20 13:20:00,39.54,39.68,39.49,39.57,161900.0,16.3373,16.3951,16.3166,16.3497,161900.0
2009-02-20 13:30:00,39.58,39.65,39.54,39.65,130200.0,16.3538,16.3827,16.3373,16.3827,130200.0
2009-02-20 13:40:00,39.64,39.8,39.62,39.71,131800.0,16.3786,16.4447,16.3703,16.4075,131800.0
2009-02-20 13:50:00,39.71,39.84,39.71,39.76,150000.0,16.4075,16.4612,16.4075,16.4282,150000.0
2009-02-20 14:00:00,39.75,39.78,39.55,39.66,198500.0,16.424,16.4364,16.3414,16.3869,198500.0
2009-02-20 14:10:00,39.67,40.06,39.62,39.98,248900.0,16.391,16.5521,16.3703,16.5191,248900.0
2009-02-20 14:20:00,39.98,40.26,39.88,39.97,300900.0,16.5191,16.6348,16.4778,16.5149,300900.0
2009-02-20 14:30:00,39.97,40.22,39.95,40.22,200600.0,16.5149,16.6182,16.5067,16.6182,200600.0
2009-02-20 14:40:00,40.23,40.37,40.12,40.36,262500.0,16.6224,16.6802,16.5769,16.6761,262500.0
2009-02-20 14:50:00,40.37,40.46,40.14,40.25,291100.0,16.6802,16.7174,16.5852,16.6306,291100.0
2009-02-20 15:00:00,40.24,40.24,40.04,40.2,235000.0,16.6265,16.6265,16.5439,16.61,235000.0
2009-02-20 15:10:00,40.18,40.25,40.03,40.12,207700.0,16.6017,16.6306,16.5397,16.5769,207700.0
2009-02-20 15:20:00,40.13,40.22,39.98,39.99,177100.0,16.5811,16.6182,16.5191,16.5232,177100.0
2009-02-20 15:30:00,39.98,40.07,39.89,40.01,211400.0,16.5191,16.5563,16.4819,16.5315,211400.0
2009-02-20 15:40:00,40.0,40.01,39.82,39.89,296800.0,16.5273,16.5315,16.453,16.4819,296800.0
2009-02-20 15:50:00,39.89,40.07,39.87,40.05,439800.0,16.4819,16.5563,16.4736,16.548,439800.0
2009-02-23 09:30:00,40.48,40.52,40.25,40.46,396400.0,16.7257,16.7422,16.6306,16.7174,396400.0
2009-02-23 09:40:00,40.43,40.48,40.27,40.33,239300.0,16.705,16.7257,16.6389,16.6637,239300.0
2009-02-23 09:50:00,40.33,40.43,40.18,40.24,275300.0,16.6637,16.705,16.6017,16.6265,275300.0
2009-02-23 10:00:00,40.24,40.3,40.05,40.11,236700.0,16.6265,16.6513,16.548,16.5728,236700.0
2009-02-23 10:10:00,40.11,40.13,39.96,39.99,266300.0,16.5728,16.5811,16.5108,16.5232,266300.0
2009-02-23 10:20:00,40.0,40.13,39.99,40.06,160500.0,16.5273,16.5811,16.5232,16.5521,160500.0
2009-02-23 10:30:00,40.06,40.07,39.65,39.69,264900.0,16.5521,16.5563,16.3827,16.3993,264900.0
2009-02-23 10:40:00,39.69,39.92,39.56,39.91,212400.0,16.3993,16.4943,16.3455,16.4902,212400.0
2009-02-23 10:50:00,39.9,39.98,39.7,39.7,173200.0,16.486,16.5191,16.4034,16.4034,173200.0
2009-02-23 11:00:00,39.72,39.92,39.7,39.85,228300.0,16.4116,16.4943,16.4034,16.4654,228300.0
2009-02-23 11:10:00,39.86,39.99,39.82,39.83,185400.0,16.4695,16.5232,16.453,16.4571,185400.0
2009-02-23 11:20:00,39.82,39.88,39.74,39.8,170600.0,16.453,16.4778,16.4199,16.4447,170600.0
2009-02-23 11:30:00,39.8,39.82,39.61,39.65,244800.0,16.4447,16.453,16.3662,16.3827,244800.0
2009-02-23 11:40:00,39.66,39.66,39.51,39.53,140300.0,16.3869,16.3869,16.3249,16.3331,140300.0
2009-02-23 11:50:00,39.55,39.56,39.5,39.53,149000.0,16.3414,16.3455,16.3207,16.3331,149000.0
2009-02-23 12:00:00,39.53,39.54,39.41,39.41,163800.0,16.3331,16.3373,16.2836,16.2836,163800.0
2009-02-23 12:10:00,39.41,39.55,39.39,39.47,180300.0,16.2836,16.3414,16.2753,16.3084,180300.0
2009-02-23 12:20:00,39.46,39.5,39.35,39.39,129800.0,16.3042,16.3207,16.2588,16.2753,129800.0
2009-02-23 12:30:00,39.38,39.52,39.26,39.29,173300.0,16.2712,16.329,16.2216,16.234,173300.0
2009-02-23 12:40:00,39.29,39.31,39.13,39.13,219900.0,16.234,16.2422,16.1679,16.1679,219900.0
2009-02-23 12:50:00,39.13,39.18,39.04,39.04,106500.0,16.1679,16.1885,16.1307,16.1307,106500.0
2009-02-23 13:00:00,39.04,39.14,39.03,39.13,146300.0,16.1307,16.172,16.1266,16.1679,146300.0
2009-02-23 13:10:00,39.14,39.18,39.11,39.11,141900.0,16.172,16.1885,16.1596,16.1596,141900.0
2009-02-23 13:20:00,39.11,39.22,39.04,39.15,282000.0,16.1596,16.2051,16.1307,16.1761,282000.0
2009-02-23 13:30:00,39.15,39.18,39.03,39.1,230800.0,16.1761,16.1885,16.1266,16.1555,230800.0
2009-02-23 13:40:00,39.1,39.15,39.03,39.03,218300.0,16.1555,16.1761,16.1266,16.1266,218300.0
2009-02-23 13:50:00,39.05,39.07,38.95,38.95,224900.0,16.1348,16.1431,16.0935,16.0935,224900.0
2009-02-23 14:00:00,38.95,39.0,38.9,38.9,247600.0,16.0935,16.1142,16.0728,16.0728,247600.0
2009-02-23 14:10:00,38.9,39.22,38.84,39.17,298200.0,16.0728,16.2051,16.048,16.1844,298200.0
2009-02-23 14:20:00,39.16,39.24,39.12,39.22,248500.0,16.1803,16.2133,16.1637,16.2051,248500.0
2009-02-23 14:30:00,39.21,39.24,39.03,39.16,379100.0,16.2009,16.2133,16.1266,16.1803,379100.0
2009-02-23 14:40:00,39.15,39.17,38.9,38.92,271600.0,16.1761,16.1844,16.0728,16.0811,271600.0
2009-02-23 14:50:00,38.91,38.91,38.63,38.65,502200.0,16.077,16.077,15.9613,15.9695,502200.0
2009-02-23 15:00:00,38.62,38.83,38.58,38.74,344000.0,15.9571,16.0439,15.9406,16.0067,344000.0
2009-02-23 15:10:00,38.73,38.86,38.66,38.75,250700.0,16.0026,16.0563,15.9737,16.0109,250700.0
2009-02-23 15:20:00,38.75,38.77,38.53,38.68,368100.0,16.0109,16.0191,15.92,15.9819,368100.0
2009-02-23 15:30:00,38.68,38.83,38.68,38.75,342900.0,15.9819,16.0439,15.9819,16.0109,342900.0
2009-02-23 15:40:00,38.75,38.79,38.65,38.66,455100.0,16.0109,16.0274,15.9695,15.9737,455100.0
2009-02-23 15:50:00,38.67,38.72,38.62,38.66,526200.0,15.9778,15.9985,15.9571,15.9737,526200.0
2009-02-24 09:30:00,39.2,39.22,38.91,39.14,535700.0,16.1968,16.2051,16.077,16.172,535700.0
2009-02-24 09:40:00,39.15,39.29,39.07,39.22,419000.0,16.1761,16.234,16.1431,16.2051,419000.0
2009-02-24 09:50:00,39.22,39.33,38.98,39.0,331500.0,16.2051,16.2505,16.1059,16.1142,331500.0
2009-02-24 10:00:00,38.99,38.99,38.65,38.79,560200.0,16.11,16.11,15.9695,16.0274,560200.0
2009-02-24 10:10:00,38.8,38.84,38.53,38.63,347500.0,16.0315,16.048,15.92,15.9613,347500.0
2009-02-24 10:20:00,38.63,38.87,38.5,38.83,550900.0,15.9613,16.0604,15.9076,16.0439,550900.0
2009-02-24 10:30:00,38.83,39.05,38.81,39.01,500800.0,16.0439,16.1348,16.0357,16.1183,500800.0
2009-02-24 10:40:00,39.01,39.41,38.96,39.37,308900.0,16.1183,16.2836,16.0976,16.267,308900.0
2009-02-24 10:50:00,39.38,39.39,39.09,39.13,250400.0,16.2712,16.2753,16.1513,16.1679,250400.0
2009-02-24 11:00:00,39.12,39.3,39.09,39.2,252200.0,16.1637,16.2381,16.1513,16.1968,252200.0
2009-02-24 11:10:00,39.2,39.4,39.16,39.23,250800.0,16.1968,16.2794,16.1803,16.2092,250800.0
2009-02-24 11:20:00,39.23,39.49,39.22,39.47,351700.0,16.2092,16.3166,16.2051,16.3084,351700.0
2009-02-24 11:30:00,39.48,39.5,39.31,39.39,299900.0,16.3125,16.3207,16.2422,16.2753,299900.0
2009-02-24 11:40:00,39.38,39.44,39.15,39.15,145300.0,16.2712,16.296,16.1761,16.1761,145300.0
2009-02-24 11:50:00,39.15,39.38,39.13,39.29,186100.0,16.1761,16.2712,16.1679,16.234,186100.0
2009-02-24 12:00:00,39.29,39.42,39.22,39.29,181400.0,16.234,16.2877,16.2051,16.234,181400.0
2009-02-24 12:10:00,39.29,39.29,39.1,39.23,157400.0,16.234,16.234,16.1555,16.2092,157400.0
2009-02-24 12:20:00,39.23,39.28,39.18,39.21,168600.0,16.2092,16.2298,16.1885,16.2009,168600.0
2009-02-24 12:30:00,39.21,39.45,39.2,39.39,132900.0,16.2009,16.3001,16.1968,16.2753,132900.0
2009-02-24 12:40:00,39.39,39.56,39.36,39.53,174100.0,16.2753,16.3455,16.2629,16.3331,174100.0
2009-02-24 12:50:00,39.53,39.57,39.45,39.48,104800.0,16.3331,16.3497,16.3001,16.3125,104800.0
2009-02-24 13:00:00,39.49,39.64,39.45,39.6,158000.0,16.3166,16.3786,16.3001,16.3621,158000.0
2009-02-24 13:10:00,39.6,39.6,39.35,39.42,122000.0,16.3621,16.3621,16.2588,16.2877,122000.0
2009-02-24 13:20:00,39.41,39.84,39.41,39.84,172700.0,16.2836,16.4612,16.2836,16.4612,172700.0
2009-02-24 13:30:00,39.84,39.95,39.8,39.91,239200.0,16.4612,16.5067,16.4447,16.4902,239200.0
2009-02-24 13:40:00,39.92,39.95,39.65,39.7,251200.0,16.4943,16.5067,16.3827,16.4034,251200.0
2009-02-24 13:50:00,39.7,39.9,39.69,39.79,334900.0,16.4034,16.486,16.3993,16.4406,334900.0
2009-02-24 14:00:00,39.78,39.9,39.76,39.83,204600.0,16.4364,16.486,16.4282,16.4571,204600.0
2009-02-24 14:10:00,39.83,40.0,39.78,39.99,246200.0,16.4571,16.5273,16.4364,16.5232,246200.0
2009-02-24 14:20:00,40.0,40.07,39.94,40.02,252100.0,16.5273,16.5563,16.5025,16.5356,252100.0
2009-02-24 14:30:00,40.02,40.04,39.86,39.94,212200.0,16.5356,16.5439,16.4695,16.5025,212200.0
2009-02-24 14:40:00,39.94,40.01,39.84,39.99,178100.0,16.5025,16.5315,16.4612,16.5232,178100.0
2009-02-24 14:50:00,39.98,40.05,39.85,39.96,177300.0,16.5191,16.548,16.4654,16.5108,177300.0
2009-02-24 15:00:00,39.95,40.05,39.91,40.04,295600.0,16.5067,16.548,16.4902,16.5439,295600.0
2009-02-24 15:10:00,40.03,40.21,40.01,40.21,303800.0,16.5397,16.6141,16.5315,16.6141,303800.0
2009-02-24 15:20:00,40.22,40.25,40.07,40.09,371900.0,16.6182,16.6306,16.5563,16.5645,371900.0
2009-02-24 15:30:00,40.1,40.19,39.97,40.1,319500.0,16.5687,16.6058,16.5149,16.5687,319500.0
2009-02-24 15:40:00,40.11,40.23,40.1,40.22,491800.0,16.5728,16.6224,16.5687,16.6182,491800.0
2009-02-24 15:50:00,40.22,40.25,40.07,40.07,536100.0,16.6182,16.6306,16.5563,16.5563,536100.0
2009-02-25 09:30:00,39.71,39.93,39.67,39.83,474300.0,16.4075,16.4984,16.391,16.4571,474300.0
2009-02-25 09:40:00,39.83,39.9,39.66,39.79,366100.0,16.4571,16.486,16.3869,16.4406,366100.0
2009-02-25 09:50:00,39.81,39.95,39.7,39.81,305600.0,16.4488,16.5067,16.4034,16.4488,305600.0
2009-02-25 10:00:00,39.8,39.84,39.14,39.22,514800.0,16.4447,16.4612,16.172,16.2051,514800.0
2009-02-25 10:10:00,39.23,39.37,39.11,39.36,326600.0,16.2092,16.267,16.1596,16.2629,326600.0
2009-02-25 10:20:00,39.33,39.51,39.27,39.51,274500.0,16.2505,16.3249,16.2257,16.3249,274500.0
2009-02-25 10:30:00,39.51,39.7,39.49,39.61,367900.0,16.3249,16.4034,16.3166,16.3662,367900.0
2009-02-25 10:40:00,39.62,39.65,39.21,39.29,397200.0,16.3703,16.3827,16.2009,16.234,397200.0
2009-02-25 10:50:00,39.29,39.41,39.26,39.33,281900.0,16.234,16.2836,16.2216,16.2505,281900.0
2009-02-25 11:00:00,39.35,39.65,39.34,39.62,317500.0,16.2588,16.3827,16.2546,16.3703,317500.0
2009-02-25 11:10:00,39.61,39.79,39.6,39.78,229700.0,16.3662,16.4406,16.3621,16.4364,229700.0
2009-02-25 11:20:00,39.78,39.89,39.76,39.85,236200.0,16.4364,16.4819,16.4282,16.4654,236200.0
2009-02-25 11:30:00,39.85,39.91,39.72,39.77,298300.0,16.4654,16.4902,16.4116,16.4323,298300.0
2009-02-25 11:40:00,39.77,40.1,39.76,40.02,210200.0,16.4323,16.5687,16.4282,16.5356,210200.0
2009-02-25 11:50:00,40.02,40.08,39.85,39.9,262500.0,16.5356,16.5604,16.4654,16.486,262500.0
2009-02-25 12:00:00,39.9,40.1,39.9,40.07,162500.0,16.486,16.5687,16.486,16.5563,162500.0
2009-02-25 12:10:00,40.07,40.08,40.0,40.02,141100.0,16.5563,16.5604,16.5273,16.5356,141100.0
2009-02-25 12:20:00,40.03,40.04,39.86,39.9,150600.0,16.5397,16.5439,16.4695,16.486,150600.0
2009-02-25 12:30:00,39.89,39.97,39.88,39.94,124900.0,16.4819,16.5149,16.4778,16.5025,124900.0
2009-02-25 12:40:00,39.95,39.97,39.63,39.72,195900.0,16.5067,16.5149,16.3745,16.4116,195900.0
2009-02-25 12:50:00,39.72,39.84,39.71,39.74,207500.0,16.4116,16.4612,16.4075,16.4199,207500.0
2009-02-25 13:00:00,39.75,39.88,39.67,39.8,336500.0,16.424,16.4778,16.391,16.4447,336500.0
2009-02-25 13:10:00,39.81,39.88,39.68,39.84,228100.0,16.4488,16.4778,16.3951,16.4612,228100.0
2009-02-25 13:20:00,39.85,39.94,39.78,39.87,140400.0,16.4654,16.5025,16.4364,16.4736,140400.0
2009-02-25 13:30:00,39.88,40.19,39.84,40.17,205000.0,16.4778,16.6058,16.4612,16.5976,205000.0
2009-02-25 13:40:00,40.17,40.42,40.14,40.41,218900.0,16.5976,16.7009,16.5852,16.6967,218900.0
2009-02-25 13:50:00,40.41,40.51,40.3,40.46,242400.0,16.6967,16.7381,16.6513,16.7174,242400.0
2009-02-25 14:00:00,40.46,40.51,40.09,40.14,300900.0,16.7174,16.7381,16.5645,16.5852,300900.0
2009-02-25 14:10:00,40.15,40.24,40.0,40.06,273100.0,16.5893,16.6265,16.5273,16.5521,273100.0
2009-02-25 14:20:00,40.07,40.29,40.01,40.24,195900.0,16.5563,16.6472,16.5315,16.6265,195900.0
2009-02-25 14:30:00,40.24,40.27,40.13,40.14,173500.0,16.6265,16.6389,16.5811,16.5852,173500.0
2009-02-25 14:40:00,40.16,40.43,40.14,40.29,168800.0,16.5934,16.705,16.5852,16.6472,168800.0
2009-02-25 14:50:00,40.29,40.38,40.2,40.24,168000.0,16.6472,16.6844,16.61,16.6265,168000.0
2009-02-25 15:00:00,40.25,40.47,40.21,40.44,259800.0,16.6306,16.7215,16.6141,16.7091,259800.0
2009-02-25 15:10:00,40.43,40.55,40.28,40.51,314500.0,16.705,16.7546,16.643,16.7381,314500.0
2009-02-25 15:20:00,40.51,40.57,40.47,40.48,281300.0,16.7381,16.7629,16.7215,16.7257,281300.0
2009-02-25 15:30:00,40.48,40.49,40.3,40.31,302800.0,16.7257,16.7298,16.6513,16.6554,302800.0
2009-02-25 15:40:00,40.31,40.41,40.12,40.14,420000.0,16.6554,16.6967,16.5769,16.5852,420000.0
2009-02-25 15:50:00,40.13,40.21,39.92,39.96,421900.0,16.5811,16.6141,16.4943,16.5108,421900.0
2009-02-26 09:30:00,39.41,39.69,39.35,39.53,788800.0,16.2836,16.3993,16.2588,16.3331,788800.0
2009-02-26 09:40:00,39.54,39.55,39.3,39.33,592400.0,16.3373,16.3414,16.2381,16.2505,592400.0
2009-02-26 09:50:00,39.34,39.56,39.29,39.56,402500.0,16.2546,16.3455,16.234,16.3455,402500.0
2009-02-26 10:00:00,39.56,39.85,39.51,39.77,413100.0,16.3455,16.4654,16.3249,16.4323,413100.0
2009-02-26 10:10:00,39.76,39.77,39.57,39.76,378900.0,16.4282,16.4323,16.3497,16.4282,378900.0
2009-02-26 10:20:00,39.77,39.88,39.72,39.81,295900.0,16.4323,16.4778,16.4116,16.4488,295900.0
2009-02-26 10:30:00,39.82,40.0,39.64,39.99,376900.0,16.453,16.5273,16.3786,16.5232,376900.0
2009-02-26 10:40:00,39.99,40.12,39.98,40.08,308000.0,16.5232,16.5769,16.5191,16.5604,308000.0
2009-02-26 10:50:00,40.08,40.09,39.93,39.99,237000.0,16.5604,16.5645,16.4984,16.5232,237000.0
2009-02-26 11:00:00,39.98,40.02,39.68,39.7,326400.0,16.5191,16.5356,16.3951,16.4034,326400.0
2009-02-26 11:10:00,39.7,39.76,39.61,39.75,314800.0,16.4034,16.4282,16.3662,16.424,314800.0
2009-02-26 11:20:00,39.75,39.85,39.52,39.54,370100.0,16.424,16.4654,16.329,16.3373,370100.0
2009-02-26 11:30:00,39.53,39.68,39.48,39.66,351800.0,16.3331,16.3951,16.3125,16.3869,351800.0
2009-02-26 11:40:00,39.66,39.67,39.42,39.54,154800.0,16.3869,16.391,16.2877,16.3373,154800.0
2009-02-26 11:50:00,39.54,39.63,39.52,39.6,108500.0,16.3373,16.3745,16.329,16.3621,108500.0
2009-02-26 12:00:00,39.59,39.69,39.53,39.58,162200.0,16.3579,16.3993,16.3331,16.3538,162200.0
2009-02-26 12:10:00,39.59,39.64,39.51,39.53,82700.0,16.3579,16.3786,16.3249,16.3331,82700.0
2009-02-26 12:20:00,39.53,39.54,39.26,39.32,196600.0,16.3331,16.3373,16.2216,16.2464,196600.0
2009-02-26 12:30:00,39.33,39.45,39.27,39.45,147500.0,16.2505,16.3001,16.2257,16.3001,147500.0
2009-02-26 12:40:00,39.45,39.57,39.39,39.53,201900.0,16.3001,16.3497,16.2753,16.3331,201900.0
2009-02-26 12:50:00,39.53,39.57,39.4,39.46,188300.0,16.3331,16.3497,16.2794,16.3042,188300.0
2009-02-26 13:00:00,39.46,39.52,39.35,39.35,144000.0,16.3042,16.329,16.2588,16.2588,144000.0
2009-02-26 13:10:00,39.35,39.35,39.25,39.25,248000.0,16.2588,16.2588,16.2175,16.2175,248000.0
2009-02-26 13:20:00,39.26,39.54,39.25,39.52,230300.0,16.2216,16.3373,16.2175,16.329,230300.0
2009-02-26 13:30:00,39.52,39.6,39.4,39.44,191600.0,16.329,16.3621,16.2794,16.296,191600.0
2009-02-26 13:40:00,39.45,39.69,39.44,39.63,199600.0,16.3001,16.3993,16.296,16.3745,199600.0
2009-02-26 13:50:00,39.63,39.69,39.58,39.65,147200.0,16.3745,16.3993,16.3538,16.3827,147200.0
2009-02-26 14:00:00,39.64,39.67,39.42,39.47,193600.0,16.3786,16.391,16.2877,16.3084,193600.0
2009-02-26 14:10:00,39.47,39.64,39.47,39.59,151400.0,16.3084,16.3786,16.3084,16.3579,151400.0
2009-02-26 14:20:00,39.58,39.67,39.55,39.61,133100.0,16.3538,16.391,16.3414,16.3662,133100.0
2009-02-26 14:30:00,39.6,39.6,39.35,39.37,240300.0,16.3621,16.3621,16.2588,16.267,240300.0
2009-02-26 14:40:00,39.38,39.38,39.25,39.31,172600.0,16.2712,16.2712,16.2175,16.2422,172600.0
2009-02-26 14:50:00,39.31,39.36,39.09,39.19,319000.0,16.2422,16.2629,16.1513,16.1927,319000.0
2009-02-26 15:00:00,39.18,39.2,39.01,39.03,335700.0,16.1885,16.1968,16.1183,16.1266,335700.0
2009-02-26 15:10:00,39.03,39.08,39.0,39.01,346700.0,16.1266,16.1472,16.1142,16.1183,346700.0
2009-02-26 15:20:00,39.0,39.01,38.9,38.98,316100.0,16.1142,16.1183,16.0728,16.1059,316100.0
2009-02-26 15:30:00,38.97,39.16,38.94,39.09,406700.0,16.1018,16.1803,16.0894,16.1513,406700.0
2009-02-26 15:40:00,39.09,39.21,39.03,39.18,321100.0,16.1513,16.2009,16.1266,16.1885,321100.0
2009-02-26 15:50:00,39.18,39.22,38.99,39.01,358800.0,16.1885,16.2051,16.11,16.1183,358800.0
2009-02-27 09:30:00,37.95,38.25,37.95,38.07,878400.0,15.6803,15.8043,15.6803,15.7299,878400.0
2009-02-27 09:40:00,38.07,38.16,38.0,38.01,501500.0,15.7299,15.7671,15.701,15.7051,501500.0
2009-02-27 09:50:00,38.01,38.13,37.83,38.04,735300.0,15.7051,15.7547,15.6307,15.7175,735300.0
2009-02-27 10:00:00,38.04,38.22,37.94,37.95,312200.0,15.7175,15.7919,15.6762,15.6803,312200.0
2009-02-27 10:10:00,37.96,38.01,37.88,38.0,303900.0,15.6844,15.7051,15.6514,15.701,303900.0
2009-02-27 10:20:00,38.0,38.28,37.99,38.22,544500.0,15.701,15.8167,15.6968,15.7919,544500.0
2009-02-27 10:30:00,38.21,38.28,38.16,38.23,228400.0,15.7877,15.8167,15.7671,15.796,228400.0
2009-02-27 10:40:00,38.22,38.44,38.19,38.39,324200.0,15.7919,15.8828,15.7795,15.8621,324200.0
2009-02-27 10:50:00,38.38,38.51,38.22,38.28,257400.0,15.858,15.9117,15.7919,15.8167,257400.0
2009-02-27 11:00:00,38.29,38.4,38.18,38.28,249300.0,15.8208,15.8662,15.7753,15.8167,249300.0
2009-02-27 11:10:00,38.28,38.39,38.17,38.3,234700.0,15.8167,15.8621,15.7712,15.8249,234700.0
2009-02-27 11:20:00,38.29,38.4,38.24,38.32,258900.0,15.8208,15.8662,15.8001,15.8332,258900.0
2009-02-27 11:30:00,38.32,38.45,38.3,38.41,200900.0,15.8332,15.8869,15.8249,15.8704,200900.0
2009-02-27 11:40:00,38.41,38.72,38.39,38.72,262400.0,15.8704,15.9985,15.8621,15.9985,262400.0
2009-02-27 11:50:00,38.71,38.77,38.46,38.62,167300.0,15.9943,16.0191,15.891,15.9571,167300.0
2009-02-27 12:00:00,38.63,38.78,38.6,38.73,161400.0,15.9613,16.0233,15.9489,16.0026,161400.0
2009-02-27 12:10:00,38.73,38.85,38.67,38.72,166800.0,16.0026,16.0522,15.9778,15.9985,166800.0
2009-02-27 12:20:00,38.72,39.13,38.72,39.1,416400.0,15.9985,16.1679,15.9985,16.1555,416400.0
2009-02-27 12:30:00,39.09,39.15,38.98,38.98,228200.0,16.1513,16.1761,16.1059,16.1059,228200.0
2009-02-27 12:40:00,38.97,39.06,38.9,39.06,205200.0,16.1018,16.1389,16.0728,16.1389,205200.0
2009-02-27 12:50:00,39.06,39.19,39.0,39.17,161300.0,16.1389,16.1927,16.1142,16.1844,161300.0
2009-02-27 13:00:00,39.17,39.22,39.03,39.15,329700.0,16.1844,16.2051,16.1266,16.1761,329700.0
2009-02-27 13:10:00,39.15,39.19,38.94,39.0,163000.0,16.1761,16.1927,16.0894,16.1142,163000.0
2009-02-27 13:20:00,39.0,39.08,38.95,38.98,226700.0,16.1142,16.1472,16.0935,16.1059,226700.0
2009-02-27 13:30:00,39.0,39.08,38.75,38.77,350800.0,16.1142,16.1472,16.0109,16.0191,350800.0
2009-02-27 13:40:00,38.76,38.96,38.74,38.94,274000.0,16.015,16.0976,16.0067,16.0894,274000.0
2009-02-27 13:50:00,38.93,39.02,38.89,38.98,287400.0,16.0852,16.1224,16.0687,16.1059,287400.0
2009-02-27 14:00:00,38.99,39.22,38.93,39.06,201300.0,16.11,16.2051,16.0852,16.1389,201300.0
2009-02-27 14:10:00,39.06,39.15,38.99,39.02,193400.0,16.1389,16.1761,16.11,16.1224,193400.0
2009-02-27 14:20:00,39.03,39.05,38.83,38.86,262400.0,16.1266,16.1348,16.0439,16.0563,262400.0
2009-02-27 14:30:00,38.86,38.88,38.73,38.73,179400.0,16.0563,16.0646,16.0026,16.0026,179400.0
2009-02-27 14:40:00,38.73,38.91,38.7,38.89,194600.0,16.0026,16.077,15.9902,16.0687,194600.0
2009-02-27 14:50:00,38.9,38.96,38.78,38.83,179300.0,16.0728,16.0976,16.0233,16.0439,179300.0
2009-02-27 15:00:00,38.84,38.84,38.55,38.55,268400.0,16.048,16.048,15.9282,15.9282,268400.0
2009-02-27 15:10:00,38.55,38.56,38.35,38.43,387900.0,15.9282,15.9324,15.8456,15.8786,387900.0
2009-02-27 15:20:00,38.43,38.55,38.36,38.38,439400.0,15.8786,15.9282,15.8497,15.858,439400.0
2009-02-27 15:30:00,38.36,38.5,38.28,38.35,454100.0,15.8497,15.9076,15.8167,15.8456,454100.0
2009-02-27 15:40:00,38.36,38.7,38.34,38.67,395500.0,15.8497,15.9902,15.8415,15.9778,395500.0
2009-02-27 15:50:00,38.67,38.7,38.3,38.35,460000.0,15.9778,15.9902,15.8249,15.8456,460000.0
2009-03-02 09:30:00,36.95,37.16,36.8,36.9,907200.0,15.2671,15.3539,15.2052,15.2465,907200.0
2009-03-02 09:40:00,36.9,37.14,36.88,37.14,422800.0,15.2465,15.3456,15.2382,15.3456,422800.0
2009-03-02 09:50:00,37.13,37.23,36.89,36.89,227500.0,15.3415,15.3828,15.2423,15.2423,227500.0
2009-03-02 10:00:00,36.89,36.99,36.62,36.64,354600.0,15.2423,15.2837,15.1308,15.139,354600.0
2009-03-02 10:10:00,36.65,36.69,36.39,36.45,341100.0,15.1432,15.1597,15.0357,15.0605,341100.0
2009-03-02 10:20:00,36.45,36.54,36.4,36.5,258300.0,15.0605,15.0977,15.0399,15.0812,258300.0
2009-03-02 10:30:00,36.5,36.59,36.4,36.41,272500.0,15.0812,15.1184,15.0399,15.044,272500.0
2009-03-02 10:40:00,36.4,36.44,36.25,36.26,312300.0,15.0399,15.0564,14.9779,14.982,312300.0
2009-03-02 10:50:00,36.27,36.28,36.1,36.12,347600.0,14.9862,14.9903,14.9159,14.9242,347600.0
2009-03-02 11:00:00,36.12,36.2,35.93,35.96,439000.0,14.9242,14.9572,14.8457,14.8581,439000.0
2009-03-02 11:10:00,35.95,35.96,35.83,35.86,459700.0,14.8539,14.8581,14.8044,14.8168,459700.0
2009-03-02 11:20:00,35.85,35.96,35.67,35.67,397300.0,14.8126,14.8581,14.7383,14.7383,397300.0
2009-03-02 11:30:00,35.68,35.74,35.52,35.57,336200.0,14.7424,14.7672,14.6763,14.6969,336200.0
2009-03-02 11:40:00,35.57,35.64,35.53,35.6,205600.0,14.6969,14.7259,14.6804,14.7093,205600.0
2009-03-02 11:50:00,35.6,35.65,35.4,35.54,251700.0,14.7093,14.73,14.6267,14.6845,251700.0
2009-03-02 12:00:00,35.55,35.68,35.51,35.62,247300.0,14.6887,14.7424,14.6721,14.7176,247300.0
2009-03-02 12:10:00,35.62,35.64,35.45,35.46,204000.0,14.7176,14.7259,14.6474,14.6515,204000.0
2009-03-02 12:20:00,35.45,35.64,35.45,35.61,174400.0,14.6474,14.7259,14.6474,14.7135,174400.0
2009-03-02 12:30:00,35.61,35.71,35.56,35.69,185500.0,14.7135,14.7548,14.6928,14.7465,185500.0
2009-03-02 12:40:00,35.68,35.69,35.52,35.56,161500.0,14.7424,14.7465,14.6763,14.6928,161500.0
2009-03-02 12:50:00,35.55,35.57,35.45,35.48,162100.0,14.6887,14.6969,14.6474,14.6598,162100.0
2009-03-02 13:00:00,35.49,35.59,35.42,35.5,186200.0,14.6639,14.7052,14.635,14.668,186200.0
2009-03-02 13:10:00,35.5,35.51,35.37,35.38,199000.0,14.668,14.6721,14.6143,14.6184,199000.0
2009-03-02 13:20:00,35.38,35.4,35.29,35.35,192300.0,14.6184,14.6267,14.5812,14.606,192300.0
2009-03-02 13:30:00,35.36,35.39,35.28,35.34,144100.0,14.6102,14.6226,14.5771,14.6019,144100.0
2009-03-02 13:40:00,35.34,35.46,35.32,35.46,159000.0,14.6019,14.6515,14.5936,14.6515,159000.0
2009-03-02 13:50:00,35.46,35.65,35.38,35.64,222000.0,14.6515,14.73,14.6184,14.7259,222000.0
2009-03-02 14:00:00,35.65,35.68,35.52,35.55,180700.0,14.73,14.7424,14.6763,14.6887,180700.0
2009-03-02 14:10:00,35.55,35.74,35.54,35.62,183700.0,14.6887,14.7672,14.6845,14.7176,183700.0
2009-03-02 14:20:00,35.62,35.65,35.51,35.57,253600.0,14.7176,14.73,14.6721,14.6969,253600.0
2009-03-02 14:30:00,35.57,35.8,35.5,35.73,292400.0,14.6969,14.792,14.668,14.763,292400.0
2009-03-02 14:40:00,35.73,35.78,35.6,35.6,250800.0,14.763,14.7837,14.7093,14.7093,250800.0
2009-03-02 14:50:00,35.61,35.66,35.5,35.51,231500.0,14.7135,14.7341,14.668,14.6721,231500.0
2009-03-02 15:00:00,35.51,35.54,35.3,35.33,342900.0,14.6721,14.6845,14.5854,14.5978,342900.0
2009-03-02 15:10:00,35.34,35.43,35.26,35.27,304300.0,14.6019,14.6391,14.5689,14.573,304300.0
2009-03-02 15:20:00,35.26,35.3,35.17,35.29,462300.0,14.5689,14.5854,14.5317,14.5812,462300.0
2009-03-02 15:30:00,35.3,35.44,35.22,35.26,427500.0,14.5854,14.6432,14.5523,14.5689,427500.0
2009-03-02 15:40:00,35.27,35.31,35.12,35.13,422000.0,14.573,14.5895,14.511,14.5151,422000.0
2009-03-02 15:50:00,35.13,35.24,35.1,35.17,523500.0,14.5151,14.5606,14.5027,14.5317,523500.0
2009-03-03 09:30:00,35.06,35.12,34.71,34.86,945500.0,14.4862,14.511,14.3416,14.4036,945500.0
2009-03-03 09:40:00,34.85,34.89,34.69,34.71,632100.0,14.3994,14.416,14.3333,14.3416,632100.0
2009-03-03 09:50:00,34.7,34.8,34.59,34.69,442100.0,14.3375,14.3788,14.292,14.3333,442100.0
2009-03-03 10:00:00,34.68,34.72,34.44,34.52,515900.0,14.3292,14.3457,14.23,14.2631,515900.0
2009-03-03 10:10:00,34.53,34.57,34.08,34.14,631400.0,14.2672,14.2838,14.0813,14.1061,631400.0
2009-03-03 10:20:00,34.14,34.23,34.07,34.19,473600.0,14.1061,14.1433,14.0772,14.1267,473600.0
2009-03-03 10:30:00,34.19,34.2,34.01,34.18,439300.0,14.1267,14.1309,14.0524,14.1226,439300.0
2009-03-03 10:40:00,34.19,34.34,34.15,34.16,641100.0,14.1267,14.1887,14.1102,14.1143,641100.0
2009-03-03 10:50:00,34.15,34.19,34.0,34.03,415500.0,14.1102,14.1267,14.0482,14.0606,415500.0
2009-03-03 11:00:00,34.03,34.1,33.93,34.0,683900.0,14.0606,14.0896,14.0193,14.0482,683900.0
2009-03-03 11:10:00,34.01,34.02,33.7,33.83,651400.0,14.0524,14.0565,13.9243,13.978,651400.0
2009-03-03 11:20:00,33.82,34.29,33.8,34.16,557900.0,13.9739,14.1681,13.9656,14.1143,557900.0
2009-03-03 11:30:00,34.16,34.18,33.95,33.95,350000.0,14.1143,14.1226,14.0276,14.0276,350000.0
2009-03-03 11:40:00,33.97,34.05,33.9,33.94,192300.0,14.0358,14.0689,14.0069,14.0234,192300.0
2009-03-03 11:50:00,33.95,33.97,33.78,33.84,207800.0,14.0276,14.0358,13.9573,13.9821,207800.0
2009-03-03 12:00:00,33.84,34.01,33.83,33.9,210700.0,13.9821,14.0524,13.978,14.0069,210700.0
2009-03-03 12:10:00,33.91,34.18,33.88,34.16,183800.0,14.0111,14.1226,13.9987,14.1143,183800.0
2009-03-03 12:20:00,34.17,34.41,34.14,34.37,226600.0,14.1185,14.2176,14.1061,14.2011,226600.0
2009-03-03 12:30:00,34.35,34.36,34.23,34.26,202300.0,14.1929,14.197,14.1433,14.1557,202300.0
2009-03-03 12:40:00,34.27,34.4,34.22,34.34,101500.0,14.1598,14.2135,14.1391,14.1887,101500.0
2009-03-03 12:50:00,34.34,34.36,34.17,34.2,143000.0,14.1887,14.197,14.1185,14.1309,143000.0
2009-03-03 13:00:00,34.2,34.22,34.07,34.13,163600.0,14.1309,14.1391,14.0772,14.102,163600.0
2009-03-03 13:10:00,34.14,34.24,34.09,34.22,200100.0,14.1061,14.1474,14.0854,14.1391,200100.0
2009-03-03 13:20:00,34.22,34.29,34.09,34.1,214800.0,14.1391,14.1681,14.0854,14.0896,214800.0
2009-03-03 13:30:00,34.1,34.14,33.91,33.91,318500.0,14.0896,14.1061,14.0111,14.0111,318500.0
2009-03-03 13:40:00,33.92,34.03,33.89,33.89,254700.0,14.0152,14.0606,14.0028,14.0028,254700.0
2009-03-03 13:50:00,33.88,34.15,33.88,34.12,175400.0,13.9987,14.1102,13.9987,14.0978,175400.0
2009-03-03 14:00:00,34.12,34.34,34.11,34.23,184000.0,14.0978,14.1887,14.0937,14.1433,184000.0
2009-03-03 14:10:00,34.24,34.4,34.2,34.33,184200.0,14.1474,14.2135,14.1309,14.1846,184200.0
2009-03-03 14:20:00,34.34,34.57,34.29,34.48,178900.0,14.1887,14.2838,14.1681,14.2466,178900.0
2009-03-03 14:30:00,34.49,34.65,34.44,34.64,271800.0,14.2507,14.3168,14.23,14.3127,271800.0
2009-03-03 14:40:00,34.64,34.67,34.45,34.53,280000.0,14.3127,14.3251,14.2342,14.2672,280000.0
2009-03-03 14:50:00,34.52,34.71,34.39,34.62,254000.0,14.2631,14.3416,14.2094,14.3044,254000.0
2009-03-03 15:00:00,34.61,34.65,34.52,34.54,621700.0,14.3003,14.3168,14.2631,14.2714,621700.0
2009-03-03 15:10:00,34.54,34.61,34.38,34.39,383700.0,14.2714,14.3003,14.2052,14.2094,383700.0
2009-03-03 15:20:00,34.39,34.44,34.14,34.21,321000.0,14.2094,14.23,14.1061,14.135,321000.0
2009-03-03 15:30:00,34.2,34.21,34.02,34.02,317300.0,14.1309,14.135,14.0565,14.0565,317300.0
2009-03-03 15:40:00,34.02,34.11,33.96,34.04,480800.0,14.0565,14.0937,14.0317,14.0648,480800.0
2009-03-03 15:50:00,34.05,34.23,34.04,34.14,475400.0,14.0689,14.1433,14.0648,14.1061,475400.0
2009-03-04 09:30:00,35.34,35.43,35.15,35.31,607200.0,14.6019,14.6391,14.5234,14.5895,607200.0
2009-03-04 09:40:00,35.31,35.32,35.06,35.06,438200.0,14.5895,14.5936,14.4862,14.4862,438200.0
2009-03-04 09:50:00,35.07,35.15,35.0,35.14,319500.0,14.4903,14.5234,14.4614,14.5193,319500.0
2009-03-04 10:00:00,35.13,35.42,35.12,35.42,408900.0,14.5151,14.635,14.511,14.635,408900.0
2009-03-04 10:10:00,35.4,35.42,35.14,35.17,424800.0,14.6267,14.635,14.5193,14.5317,424800.0
2009-03-04 10:20:00,35.15,35.32,35.03,35.32,238100.0,14.5234,14.5936,14.4738,14.5936,238100.0
2009-03-04 10:30:00,35.32,35.52,35.23,35.38,418100.0,14.5936,14.6763,14.5565,14.6184,418100.0
2009-03-04 10:40:00,35.37,35.65,35.34,35.65,282500.0,14.6143,14.73,14.6019,14.73,282500.0
2009-03-04 10:50:00,35.64,35.8,35.56,35.65,244900.0,14.7259,14.792,14.6928,14.73,244900.0
2009-03-04 11:00:00,35.65,35.99,35.64,35.88,337300.0,14.73,14.8705,14.7259,14.825,337300.0
2009-03-04 11:10:00,35.87,35.95,35.8,35.88,309700.0,14.8209,14.8539,14.792,14.825,309700.0
2009-03-04 11:20:00,35.87,35.9,35.73,35.88,216500.0,14.8209,14.8333,14.763,14.825,216500.0
2009-03-04 11:30:00,35.88,35.92,35.81,35.81,133500.0,14.825,14.8416,14.7961,14.7961,133500.0
2009-03-04 11:40:00,35.81,35.81,35.57,35.68,260000.0,14.7961,14.7961,14.6969,14.7424,260000.0
2009-03-04 11:50:00,35.68,35.81,35.66,35.74,116200.0,14.7424,14.7961,14.7341,14.7672,116200.0
2009-03-04 12:00:00,35.73,35.77,35.53,35.53,246500.0,14.763,14.7796,14.6804,14.6804,246500.0
2009-03-04 12:10:00,35.54,35.6,35.51,35.52,89400.0,14.6845,14.7093,14.6721,14.6763,89400.0
2009-03-04 12:20:00,35.52,35.63,35.51,35.59,149500.0,14.6763,14.7217,14.6721,14.7052,149500.0
2009-03-04 12:30:00,35.59,35.7,35.56,35.69,174700.0,14.7052,14.7507,14.6928,14.7465,174700.0
2009-03-04 12:40:00,35.7,35.72,35.5,35.51,136700.0,14.7507,14.7589,14.668,14.6721,136700.0
2009-03-04 12:50:00,35.5,35.53,35.45,35.52,139900.0,14.668,14.6804,14.6474,14.6763,139900.0
2009-03-04 13:00:00,35.52,35.59,35.45,35.56,237500.0,14.6763,14.7052,14.6474,14.6928,237500.0
2009-03-04 13:10:00,35.55,35.67,35.55,35.66,215700.0,14.6887,14.7383,14.6887,14.7341,215700.0
2009-03-04 13:20:00,35.66,35.7,35.58,35.62,133000.0,14.7341,14.7507,14.7011,14.7176,133000.0
2009-03-04 13:30:00,35.63,35.7,35.56,35.57,157800.0,14.7217,14.7507,14.6928,14.6969,157800.0
2009-03-04 13:40:00,35.57,35.65,35.55,35.62,161900.0,14.6969,14.73,14.6887,14.7176,161900.0
2009-03-04 13:50:00,35.61,35.63,35.47,35.47,113800.0,14.7135,14.7217,14.6556,14.6556,113800.0
2009-03-04 14:00:00,35.47,35.63,35.37,35.63,234300.0,14.6556,14.7217,14.6143,14.7217,234300.0
2009-03-04 14:10:00,35.62,35.74,35.58,35.71,181500.0,14.7176,14.7672,14.7011,14.7548,181500.0
2009-03-04 14:20:00,35.71,35.78,35.63,35.72,183700.0,14.7548,14.7837,14.7217,14.7589,183700.0
2009-03-04 14:30:00,35.71,35.82,35.65,35.76,243300.0,14.7548,14.8002,14.73,14.7754,243300.0
2009-03-04 14:40:00,35.76,35.99,35.73,35.98,238100.0,14.7754,14.8705,14.763,14.8663,238100.0
2009-03-04 14:50:00,35.97,36.12,35.97,36.08,331300.0,14.8622,14.9242,14.8622,14.9077,331300.0
2009-03-04 15:00:00,36.08,36.17,36.05,36.14,304200.0,14.9077,14.9448,14.8953,14.9325,304200.0
2009-03-04 15:10:00,36.14,36.23,36.12,36.16,253600.0,14.9325,14.9696,14.9242,14.9407,253600.0
2009-03-04 15:20:00,36.15,36.19,36.06,36.19,314400.0,14.9366,14.9531,14.8994,14.9531,314400.0
2009-03-04 15:30:00,36.19,36.19,36.05,36.1,459800.0,14.9531,14.9531,14.8953,14.9159,459800.0
2009-03-04 15:40:00,36.1,36.13,35.98,36.0,362600.0,14.9159,14.9283,14.8663,14.8746,362600.0
2009-03-04 15:50:00,36.0,36.03,35.75,35.78,464300.0,14.8746,14.887,14.7713,14.7837,464300.0
2009-03-05 09:30:00,35.4,35.42,35.19,35.34,539300.0,14.6267,14.635,14.5399,14.6019,539300.0
2009-03-05 09:40:00,35.33,35.45,35.3,35.31,269300.0,14.5978,14.6474,14.5854,14.5895,269300.0
2009-03-05 09:50:00,35.32,35.36,35.18,35.26,330600.0,14.5936,14.6102,14.5358,14.5689,330600.0
2009-03-05 10:00:00,35.26,35.59,35.25,35.43,320000.0,14.5689,14.7052,14.5647,14.6391,320000.0
2009-03-05 10:10:00,35.42,35.42,35.1,35.14,219400.0,14.635,14.635,14.5027,14.5193,219400.0
2009-03-05 10:20:00,35.13,35.18,35.0,35.18,236900.0,14.5151,14.5358,14.4614,14.5358,236900.0
2009-03-05 10:30:00,35.19,35.42,35.15,35.27,180200.0,14.5399,14.635,14.5234,14.573,180200.0
2009-03-05 10:40:00,35.27,35.55,35.27,35.42,192000.0,14.573,14.6887,14.573,14.635,192000.0
2009-03-05 10:50:00,35.42,35.55,35.34,35.42,259200.0,14.635,14.6887,14.6019,14.635,259200.0
2009-03-05 11:00:00,35.41,35.41,35.08,35.18,182800.0,14.6308,14.6308,14.4945,14.5358,182800.0
2009-03-05 11:10:00,35.18,35.28,35.0,35.04,251600.0,14.5358,14.5771,14.4614,14.478,251600.0
2009-03-05 11:20:00,35.04,35.09,34.87,34.9,271100.0,14.478,14.4986,14.4077,14.4201,271100.0
2009-03-05 11:30:00,34.9,35.41,34.83,35.02,272700.0,14.4201,14.6308,14.3912,14.4697,272700.0
2009-03-05 11:40:00,35.02,35.07,34.93,34.98,120700.0,14.4697,14.4903,14.4325,14.4532,120700.0
2009-03-05 11:50:00,34.99,35.02,34.86,34.93,139100.0,14.4573,14.4697,14.4036,14.4325,139100.0
2009-03-05 12:00:00,34.92,34.99,34.78,34.78,174300.0,14.4284,14.4573,14.3705,14.3705,174300.0
2009-03-05 12:10:00,34.79,34.86,34.7,34.84,117600.0,14.3747,14.4036,14.3375,14.3953,117600.0
2009-03-05 12:20:00,34.84,34.94,34.8,34.92,107200.0,14.3953,14.4366,14.3788,14.4284,107200.0
2009-03-05 12:30:00,34.91,34.93,34.83,34.89,103100.0,14.4242,14.4325,14.3912,14.416,103100.0
2009-03-05 12:40:00,34.89,35.1,34.81,34.82,285000.0,14.416,14.5027,14.3829,14.387,285000.0
2009-03-05 12:50:00,34.83,34.83,34.68,34.73,141900.0,14.3912,14.3912,14.3292,14.3499,141900.0
2009-03-05 13:00:00,34.72,34.91,34.7,34.91,128500.0,14.3457,14.4242,14.3375,14.4242,128500.0
2009-03-05 13:10:00,34.91,35.05,34.91,35.02,124300.0,14.4242,14.4821,14.4242,14.4697,124300.0
2009-03-05 13:20:00,35.03,35.03,34.84,34.94,93900.0,14.4738,14.4738,14.3953,14.4366,93900.0
2009-03-05 13:30:00,34.94,34.94,34.78,34.83,80000.0,14.4366,14.4366,14.3705,14.3912,80000.0
2009-03-05 13:40:00,34.83,34.92,34.74,34.77,122400.0,14.3912,14.4284,14.354,14.3664,122400.0
2009-03-05 13:50:00,34.76,35.07,34.68,34.88,308300.0,14.3623,14.4903,14.3292,14.4118,308300.0
2009-03-05 14:00:00,34.89,34.89,34.64,34.69,139200.0,14.416,14.416,14.3127,14.3333,139200.0
2009-03-05 14:10:00,34.69,34.78,34.59,34.74,162700.0,14.3333,14.3705,14.292,14.354,162700.0
2009-03-05 14:20:00,34.74,34.75,34.51,34.53,432400.0,14.354,14.3581,14.259,14.2672,432400.0
2009-03-05 14:30:00,34.54,34.68,34.5,34.59,309600.0,14.2714,14.3292,14.2548,14.292,309600.0
2009-03-05 14:40:00,34.58,34.62,34.5,34.53,265700.0,14.2879,14.3044,14.2548,14.2672,265700.0
2009-03-05 14:50:00,34.53,34.58,34.36,34.4,300800.0,14.2672,14.2879,14.197,14.2135,300800.0
2009-03-05 15:00:00,34.41,34.57,34.39,34.49,321100.0,14.2176,14.2838,14.2094,14.2507,321100.0
2009-03-05 15:10:00,34.47,34.67,34.47,34.53,256200.0,14.2424,14.3251,14.2424,14.2672,256200.0
2009-03-05 15:20:00,34.53,34.61,34.4,34.44,341600.0,14.2672,14.3003,14.2135,14.23,341600.0
2009-03-05 15:30:00,34.44,34.49,34.06,34.23,544600.0,14.23,14.2507,14.073,14.1433,544600.0
2009-03-05 15:40:00,34.23,34.49,34.2,34.49,431900.0,14.1433,14.2507,14.1309,14.2507,431900.0
2009-03-05 15:50:00,34.48,34.55,34.38,34.51,817500.0,14.2466,14.2755,14.2052,14.259,817500.0
2009-03-06 09:30:00,36.12,36.12,35.73,35.94,500200.0,14.9242,14.9242,14.763,14.8498,500200.0
2009-03-06 09:40:00,35.94,36.42,35.88,36.24,499600.0,14.8498,15.0481,14.825,14.9738,499600.0
2009-03-06 09:50:00,36.22,36.3,35.91,35.93,401500.0,14.9655,14.9986,14.8374,14.8457,401500.0
2009-03-06 10:00:00,35.92,36.09,35.86,36.0,351900.0,14.8416,14.9118,14.8168,14.8746,351900.0
2009-03-06 10:10:00,35.99,36.12,35.73,35.78,439600.0,14.8705,14.9242,14.763,14.7837,439600.0
2009-03-06 10:20:00,35.77,35.98,35.62,35.98,364100.0,14.7796,14.8663,14.7176,14.8663,364100.0
2009-03-06 10:30:00,35.98,36.11,35.72,35.77,258700.0,14.8663,14.9201,14.7589,14.7796,258700.0
2009-03-06 10:40:00,35.77,35.9,35.58,35.6,192700.0,14.7796,14.8333,14.7011,14.7093,192700.0
2009-03-06 10:50:00,35.6,35.63,35.2,35.25,365400.0,14.7093,14.7217,14.5441,14.5647,365400.0
2009-03-06 11:00:00,35.25,35.48,35.24,35.34,393000.0,14.5647,14.6598,14.5606,14.6019,393000.0
2009-03-06 11:10:00,35.34,35.44,35.25,35.3,352800.0,14.6019,14.6432,14.5647,14.5854,352800.0
2009-03-06 11:20:00,35.31,35.33,35.09,35.15,178900.0,14.5895,14.5978,14.4986,14.5234,178900.0
2009-03-06 11:30:00,35.15,35.29,35.12,35.16,262000.0,14.5234,14.5812,14.511,14.5275,262000.0
2009-03-06 11:40:00,35.15,35.2,35.1,35.16,171100.0,14.5234,14.5441,14.5027,14.5275,171100.0
2009-03-06 11:50:00,35.17,35.24,35.09,35.14,120100.0,14.5317,14.5606,14.4986,14.5193,120100.0
2009-03-06 12:00:00,35.14,35.38,35.14,35.33,242000.0,14.5193,14.6184,14.5193,14.5978,242000.0
2009-03-06 12:10:00,35.32,35.38,35.24,35.28,117500.0,14.5936,14.6184,14.5606,14.5771,117500.0
2009-03-06 12:20:00,35.27,35.33,35.15,35.19,106600.0,14.573,14.5978,14.5234,14.5399,106600.0
2009-03-06 12:30:00,35.19,35.21,35.11,35.16,126000.0,14.5399,14.5482,14.5069,14.5275,126000.0
2009-03-06 12:40:00,35.17,35.17,34.95,34.96,189700.0,14.5317,14.5317,14.4408,14.4449,189700.0
2009-03-06 12:50:00,34.96,35.1,34.94,35.09,117900.0,14.4449,14.5027,14.4366,14.4986,117900.0
2009-03-06 13:00:00,35.09,35.11,34.97,35.0,66400.0,14.4986,14.5069,14.449,14.4614,66400.0
2009-03-06 13:10:00,34.99,35.04,34.89,34.92,75700.0,14.4573,14.478,14.416,14.4284,75700.0
2009-03-06 13:20:00,34.92,34.92,34.85,34.85,126300.0,14.4284,14.4284,14.3994,14.3994,126300.0
2009-03-06 13:30:00,34.85,34.86,34.7,34.73,127300.0,14.3994,14.4036,14.3375,14.3499,127300.0
2009-03-06 13:40:00,34.72,34.75,34.61,34.72,132600.0,14.3457,14.3581,14.3003,14.3457,132600.0
2009-03-06 13:50:00,34.73,34.84,34.69,34.8,123600.0,14.3499,14.3953,14.3333,14.3788,123600.0
2009-03-06 14:00:00,34.81,34.96,34.77,34.96,266100.0,14.3829,14.4449,14.3664,14.4449,266100.0
2009-03-06 14:10:00,34.96,34.97,34.65,34.68,169200.0,14.4449,14.449,14.3168,14.3292,169200.0
2009-03-06 14:20:00,34.69,34.89,34.64,34.86,222100.0,14.3333,14.416,14.3127,14.4036,222100.0
2009-03-06 14:30:00,34.87,34.91,34.71,34.79,253100.0,14.4077,14.4242,14.3416,14.3747,253100.0
2009-03-06 14:40:00,34.79,34.79,34.57,34.57,204300.0,14.3747,14.3747,14.2838,14.2838,204300.0
2009-03-06 14:50:00,34.57,34.62,34.45,34.51,215400.0,14.2838,14.3044,14.2342,14.259,215400.0
2009-03-06 15:00:00,34.51,34.62,34.48,34.6,407600.0,14.259,14.3044,14.2466,14.2961,407600.0
2009-03-06 15:10:00,34.6,34.7,34.54,34.63,231700.0,14.2961,14.3375,14.2714,14.3085,231700.0
2009-03-06 15:20:00,34.62,34.62,34.5,34.51,268200.0,14.3044,14.3044,14.2548,14.259,268200.0
2009-03-06 15:30:00,34.51,34.73,34.5,34.68,393900.0,14.259,14.3499,14.2548,14.3292,393900.0
2009-03-06 15:40:00,34.67,35.17,34.67,34.91,584900.0,14.3251,14.5317,14.3251,14.4242,584900.0
2009-03-06 15:50:00,34.91,35.31,34.9,35.27,607300.0,14.4242,14.5895,14.4201,14.573,607300.0
2009-03-09 09:30:00,35.08,35.27,34.99,35.19,387400.0,14.4945,14.573,14.4573,14.5399,387400.0
2009-03-09 09:40:00,35.19,35.6,35.18,35.58,398000.0,14.5399,14.7093,14.5358,14.7011,398000.0
2009-03-09 09:50:00,35.58,35.66,35.46,35.62,424400.0,14.7011,14.7341,14.6515,14.7176,424400.0
2009-03-09 10:00:00,35.62,35.99,35.55,35.82,486100.0,14.7176,14.8705,14.6887,14.8002,486100.0
2009-03-09 10:10:00,35.82,36.2,35.8,36.06,687800.0,14.8002,14.9572,14.792,14.8994,687800.0
2009-03-09 10:20:00,36.07,36.12,35.9,35.9,437000.0,14.9035,14.9242,14.8333,14.8333,437000.0
2009-03-09 10:30:00,35.9,36.0,35.8,35.88,327300.0,14.8333,14.8746,14.792,14.825,327300.0
2009-03-09 10:40:00,35.88,36.04,35.35,35.93,493400.0,14.825,14.8911,14.606,14.8457,493400.0
2009-03-09 10:50:00,35.93,35.98,35.35,35.88,548900.0,14.8457,14.8663,14.606,14.825,548900.0
2009-03-09 11:00:00,35.88,36.04,35.81,35.88,333100.0,14.825,14.8911,14.7961,14.825,333100.0
2009-03-09 11:10:00,35.87,36.09,35.86,35.97,180000.0,14.8209,14.9118,14.8168,14.8622,180000.0
2009-03-09 11:20:00,35.98,36.18,35.87,36.1,239800.0,14.8663,14.949,14.8209,14.9159,239800.0
2009-03-09 11:30:00,36.11,36.28,36.11,36.26,324500.0,14.9201,14.9903,14.9201,14.982,324500.0
2009-03-09 11:40:00,36.26,36.36,36.22,36.32,309000.0,14.982,15.0234,14.9655,15.0068,309000.0
2009-03-09 11:50:00,36.32,36.33,36.06,36.14,378700.0,15.0068,15.011,14.8994,14.9325,378700.0
2009-03-09 12:00:00,36.12,36.22,36.05,36.21,197200.0,14.9242,14.9655,14.8953,14.9614,197200.0
2009-03-09 12:10:00,36.2,36.37,36.19,36.35,286000.0,14.9572,15.0275,14.9531,15.0192,286000.0
2009-03-09 12:20:00,36.36,36.43,36.3,36.31,306200.0,15.0234,15.0523,14.9986,15.0027,306200.0
2009-03-09 12:30:00,36.32,36.33,36.14,36.14,178700.0,15.0068,15.011,14.9325,14.9325,178700.0
2009-03-09 12:40:00,36.13,36.2,36.07,36.18,160200.0,14.9283,14.9572,14.9035,14.949,160200.0
2009-03-09 12:50:00,36.18,36.28,36.17,36.24,127100.0,14.949,14.9903,14.9448,14.9738,127100.0
2009-03-09 13:00:00,36.24,36.24,35.95,35.99,286100.0,14.9738,14.9738,14.8539,14.8705,286100.0
2009-03-09 13:10:00,35.99,36.07,35.94,36.04,117000.0,14.8705,14.9035,14.8498,14.8911,117000.0
2009-03-09 13:20:00,36.05,36.07,35.95,35.96,141100.0,14.8953,14.9035,14.8539,14.8581,141100.0
2009-03-09 13:30:00,35.97,36.07,35.55,35.98,180600.0,14.8622,14.9035,14.6887,14.8663,180600.0
2009-03-09 13:40:00,35.98,36.1,35.96,36.07,148600.0,14.8663,14.9159,14.8581,14.9035,148600.0
2009-03-09 13:50:00,36.08,36.18,36.03,36.08,178900.0,14.9077,14.949,14.887,14.9077,178900.0
2009-03-09 14:00:00,36.08,36.24,36.04,36.21,201700.0,14.9077,14.9738,14.8911,14.9614,201700.0
2009-03-09 14:10:00,36.21,36.25,36.07,36.14,197500.0,14.9614,14.9779,14.9035,14.9325,197500.0
2009-03-09 14:20:00,36.14,36.19,36.03,36.13,263800.0,14.9325,14.9531,14.887,14.9283,263800.0
2009-03-09 14:30:00,36.13,36.23,36.07,36.22,429700.0,14.9283,14.9696,14.9035,14.9655,429700.0
2009-03-09 14:40:00,36.24,36.25,36.15,36.22,313800.0,14.9738,14.9779,14.9366,14.9655,313800.0
2009-03-09 14:50:00,36.21,36.28,36.15,36.21,331500.0,14.9614,14.9903,14.9366,14.9614,331500.0
2009-03-09 15:00:00,36.21,36.27,36.05,36.15,280300.0,14.9614,14.9862,14.8953,14.9366,280300.0
2009-03-09 15:10:00,36.15,36.15,35.94,36.02,332300.0,14.9366,14.9366,14.8498,14.8829,332300.0
2009-03-09 15:20:00,36.01,36.11,35.95,36.08,284300.0,14.8787,14.9201,14.8539,14.9077,284300.0
2009-03-09 15:30:00,36.08,36.23,36.03,36.06,335100.0,14.9077,14.9696,14.887,14.8994,335100.0
2009-03-09 15:40:00,36.04,36.15,36.01,36.07,452900.0,14.8911,14.9366,14.8787,14.9035,452900.0
2009-03-09 15:50:00,36.08,36.24,36.07,36.18,697500.0,14.9077,14.9738,14.9035,14.949,697500.0
2009-03-10 09:30:00,36.27,36.67,36.25,36.63,762800.0,14.9862,15.1514,14.9779,15.1349,762800.0
2009-03-10 09:40:00,36.62,36.96,36.58,36.92,563100.0,15.1308,15.2713,15.1143,15.2547,563100.0
2009-03-10 09:50:00,36.93,37.21,36.65,36.99,714000.0,15.2589,15.3746,15.1432,15.2837,714000.0
2009-03-10 10:00:00,36.99,37.17,36.95,37.12,568500.0,15.2837,15.358,15.2671,15.3374,568500.0
2009-03-10 10:10:00,37.13,37.25,37.02,37.07,445000.0,15.3415,15.3911,15.2961,15.3167,445000.0
2009-03-10 10:20:00,37.08,37.1,36.74,36.79,305600.0,15.3208,15.3291,15.1804,15.201,305600.0
2009-03-10 10:30:00,36.79,36.91,36.75,36.89,395400.0,15.201,15.2506,15.1845,15.2423,395400.0
2009-03-10 10:40:00,36.89,37.19,36.88,37.12,307900.0,15.2423,15.3663,15.2382,15.3374,307900.0
2009-03-10 10:50:00,37.12,37.19,37.02,37.09,285900.0,15.3374,15.3663,15.2961,15.325,285900.0
2009-03-10 11:00:00,37.1,37.1,36.97,37.04,160500.0,15.3291,15.3291,15.2754,15.3043,160500.0
2009-03-10 11:10:00,37.04,37.16,36.92,37.12,271400.0,15.3043,15.3539,15.2547,15.3374,271400.0
2009-03-10 11:20:00,37.11,37.31,37.04,37.3,225000.0,15.3332,15.4159,15.3043,15.4117,225000.0
2009-03-10 11:30:00,37.3,37.4,37.23,37.25,245200.0,15.4117,15.4531,15.3828,15.3911,245200.0
2009-03-10 11:40:00,37.25,37.39,37.17,37.31,200200.0,15.3911,15.4489,15.358,15.4159,200200.0
2009-03-10 11:50:00,37.31,37.7,37.31,37.7,232700.0,15.4159,15.577,15.4159,15.577,232700.0
2009-03-10 12:00:00,37.69,37.75,37.6,37.62,264600.0,15.5729,15.5977,15.5357,15.544,264600.0
2009-03-10 12:10:00,37.62,37.63,37.46,37.47,224200.0,15.544,15.5481,15.4779,15.482,224200.0
2009-03-10 12:20:00,37.46,37.6,37.37,37.58,226800.0,15.4779,15.5357,15.4407,15.5274,226800.0
2009-03-10 12:30:00,37.57,37.59,37.43,37.43,159800.0,15.5233,15.5316,15.4655,15.4655,159800.0
2009-03-10 12:40:00,37.42,37.48,37.39,37.46,118000.0,15.4613,15.4861,15.4489,15.4779,118000.0
2009-03-10 12:50:00,37.46,37.52,37.38,37.43,131300.0,15.4779,15.5026,15.4448,15.4655,131300.0
2009-03-10 13:00:00,37.43,37.47,37.32,37.32,121100.0,15.4655,15.482,15.42,15.42,121100.0
2009-03-10 13:10:00,37.31,37.42,37.28,37.36,103700.0,15.4159,15.4613,15.4035,15.4365,103700.0
2009-03-10 13:20:00,37.36,37.37,37.21,37.28,132800.0,15.4365,15.4407,15.3746,15.4035,132800.0
2009-03-10 13:30:00,37.27,37.4,37.24,37.33,140300.0,15.3993,15.4531,15.387,15.4241,140300.0
2009-03-10 13:40:00,37.33,37.45,37.33,37.39,133700.0,15.4241,15.4737,15.4241,15.4489,133700.0
2009-03-10 13:50:00,37.39,37.42,37.11,37.17,194400.0,15.4489,15.4613,15.3332,15.358,194400.0
2009-03-10 14:00:00,37.17,37.21,37.04,37.06,172400.0,15.358,15.3746,15.3043,15.3126,172400.0
2009-03-10 14:10:00,37.06,37.12,36.86,36.95,223700.0,15.3126,15.3374,15.2299,15.2671,223700.0
2009-03-10 14:20:00,36.95,37.09,36.91,37.01,168100.0,15.2671,15.325,15.2506,15.2919,168100.0
2009-03-10 14:30:00,37.0,37.13,36.97,37.01,174800.0,15.2878,15.3415,15.2754,15.2919,174800.0
2009-03-10 14:40:00,37.01,37.05,36.82,36.83,145700.0,15.2919,15.3084,15.2134,15.2175,145700.0
2009-03-10 14:50:00,36.83,37.07,36.8,37.06,172700.0,15.2175,15.3167,15.2052,15.3126,172700.0
2009-03-10 15:00:00,37.07,37.12,36.97,37.04,177900.0,15.3167,15.3374,15.2754,15.3043,177900.0
2009-03-10 15:10:00,37.04,37.08,36.9,37.01,212000.0,15.3043,15.3208,15.2465,15.2919,212000.0
2009-03-10 15:20:00,37.01,37.35,36.95,37.29,319500.0,15.2919,15.4324,15.2671,15.4076,319500.0
2009-03-10 15:30:00,37.29,37.32,37.05,37.15,257400.0,15.4076,15.42,15.3084,15.3498,257400.0
2009-03-10 15:40:00,37.15,37.22,37.05,37.08,283700.0,15.3498,15.3787,15.3084,15.3208,283700.0
2009-03-10 15:50:00,37.08,37.35,37.08,37.22,428300.0,15.3208,15.4324,15.3208,15.3787,428300.0
2009-03-11 09:30:00,37.41,37.56,37.28,37.54,367600.0,15.4572,15.5192,15.4035,15.5109,367600.0
2009-03-11 09:40:00,37.55,37.72,37.35,37.66,307800.0,15.515,15.5853,15.4324,15.5605,307800.0
2009-03-11 09:50:00,37.66,37.74,37.5,37.55,272900.0,15.5605,15.5935,15.4944,15.515,272900.0
2009-03-11 10:00:00,37.56,37.63,37.26,37.3,287200.0,15.5192,15.5481,15.3952,15.4117,287200.0
2009-03-11 10:10:00,37.3,37.4,37.24,37.27,239600.0,15.4117,15.4531,15.387,15.3993,239600.0
2009-03-11 10:20:00,37.28,37.42,37.2,37.33,205200.0,15.4035,15.4613,15.3704,15.4241,205200.0
2009-03-11 10:30:00,37.34,37.41,37.25,37.33,322300.0,15.4283,15.4572,15.3911,15.4241,322300.0
2009-03-11 10:40:00,37.32,37.35,37.25,37.31,238400.0,15.42,15.4324,15.3911,15.4159,238400.0
2009-03-11 10:50:00,37.31,37.42,37.31,37.38,198100.0,15.4159,15.4613,15.4159,15.4448,198100.0
2009-03-11 11:00:00,37.39,37.44,37.31,37.41,292800.0,15.4489,15.4696,15.4159,15.4572,292800.0
2009-03-11 11:10:00,37.42,37.43,37.18,37.22,211500.0,15.4613,15.4655,15.3622,15.3787,211500.0
2009-03-11 11:20:00,37.21,37.22,37.06,37.08,217800.0,15.3746,15.3787,15.3126,15.3208,217800.0
2009-03-11 11:30:00,37.09,37.13,36.98,37.09,179000.0,15.325,15.3415,15.2795,15.325,179000.0
2009-03-11 11:40:00,37.09,37.13,36.98,37.04,176000.0,15.325,15.3415,15.2795,15.3043,176000.0
2009-03-11 11:50:00,37.04,37.19,37.03,37.19,193400.0,15.3043,15.3663,15.3002,15.3663,193400.0
2009-03-11 12:00:00,37.19,37.33,37.1,37.14,174400.0,15.3663,15.4241,15.3291,15.3456,174400.0
2009-03-11 12:10:00,37.15,37.27,37.15,37.22,127200.0,15.3498,15.3993,15.3498,15.3787,127200.0
2009-03-11 12:20:00,37.22,37.28,37.13,37.24,266000.0,15.3787,15.4035,15.3415,15.387,266000.0
2009-03-11 12:30:00,37.25,37.28,36.99,36.99,139700.0,15.3911,15.4035,15.2837,15.2837,139700.0
2009-03-11 12:40:00,36.99,37.07,36.95,37.05,172600.0,15.2837,15.3167,15.2671,15.3084,172600.0
2009-03-11 12:50:00,37.06,37.06,36.8,36.8,196500.0,15.3126,15.3126,15.2052,15.2052,196500.0
2009-03-11 13:00:00,36.81,36.94,36.8,36.82,280800.0,15.2093,15.263,15.2052,15.2134,280800.0
2009-03-11 13:10:00,36.82,36.96,36.8,36.95,149800.0,15.2134,15.2713,15.2052,15.2671,149800.0
2009-03-11 13:20:00,36.95,36.97,36.8,36.84,148300.0,15.2671,15.2754,15.2052,15.2217,148300.0
2009-03-11 13:30:00,36.84,37.03,36.82,37.03,145800.0,15.2217,15.3002,15.2134,15.3002,145800.0
2009-03-11 13:40:00,37.04,37.06,36.9,36.9,122200.0,15.3043,15.3126,15.2465,15.2465,122200.0
2009-03-11 13:50:00,36.91,36.93,36.82,36.93,131500.0,15.2506,15.2589,15.2134,15.2589,131500.0
2009-03-11 14:00:00,36.94,36.99,36.82,36.82,112000.0,15.263,15.2837,15.2134,15.2134,112000.0
2009-03-11 14:10:00,36.82,36.84,36.68,36.72,311800.0,15.2134,15.2217,15.1556,15.1721,311800.0
2009-03-11 14:20:00,36.71,36.8,36.68,36.79,253900.0,15.168,15.2052,15.1556,15.201,253900.0
2009-03-11 14:30:00,36.8,36.96,36.78,36.89,160400.0,15.2052,15.2713,15.1969,15.2423,160400.0
2009-03-11 14:40:00,36.88,37.09,36.83,37.03,247300.0,15.2382,15.325,15.2175,15.3002,247300.0
2009-03-11 14:50:00,37.03,37.06,36.95,36.95,92100.0,15.3002,15.3126,15.2671,15.2671,92100.0
2009-03-11 15:00:00,36.95,37.22,36.95,37.2,145300.0,15.2671,15.3787,15.2671,15.3704,145300.0
2009-03-11 15:10:00,37.19,37.36,37.14,37.33,317100.0,15.3663,15.4365,15.3456,15.4241,317100.0
2009-03-11 15:20:00,37.34,37.48,37.32,37.39,243700.0,15.4283,15.4861,15.42,15.4489,243700.0
2009-03-11 15:30:00,37.4,37.54,37.34,37.51,211500.0,15.4531,15.5109,15.4283,15.4985,211500.0
2009-03-11 15:40:00,37.52,37.56,37.31,37.36,245100.0,15.5026,15.5192,15.4159,15.4365,245100.0
2009-03-11 15:50:00,37.35,37.4,37.18,37.2,282900.0,15.4324,15.4531,15.3622,15.3704,282900.0
2009-03-12 09:30:00,37.58,37.67,37.39,37.4,271100.0,15.5274,15.5646,15.4489,15.4531,271100.0
2009-03-12 09:40:00,37.39,37.45,37.14,37.18,196900.0,15.4489,15.4737,15.3456,15.3622,196900.0
2009-03-12 09:50:00,37.19,37.2,36.96,37.16,170500.0,15.3663,15.3704,15.2713,15.3539,170500.0
2009-03-12 10:00:00,37.16,37.36,37.13,37.36,256400.0,15.3539,15.4365,15.3415,15.4365,256400.0
2009-03-12 10:10:00,37.37,37.42,37.29,37.32,217800.0,15.4407,15.4613,15.4076,15.42,217800.0
2009-03-12 10:20:00,37.32,37.43,37.26,37.29,154700.0,15.42,15.4655,15.3952,15.4076,154700.0
2009-03-12 10:30:00,37.29,37.4,37.07,37.22,180400.0,15.4076,15.4531,15.3167,15.3787,180400.0
2009-03-12 10:40:00,37.22,37.6,37.19,37.51,209300.0,15.3787,15.5357,15.3663,15.4985,209300.0
2009-03-12 10:50:00,37.51,37.63,37.44,37.48,167400.0,15.4985,15.5481,15.4696,15.4861,167400.0
2009-03-12 11:00:00,37.47,37.52,37.27,37.32,186900.0,15.482,15.5026,15.3993,15.42,186900.0
2009-03-12 11:10:00,37.31,37.38,37.22,37.24,130400.0,15.4159,15.4448,15.3787,15.387,130400.0
2009-03-12 11:20:00,37.25,37.28,37.04,37.09,177600.0,15.3911,15.4035,15.3043,15.325,177600.0
2009-03-12 11:30:00,37.09,37.17,37.05,37.17,131900.0,15.325,15.358,15.3084,15.358,131900.0
2009-03-12 11:40:00,37.17,37.42,37.11,37.27,212600.0,15.358,15.4613,15.3332,15.3993,212600.0
2009-03-12 11:50:00,37.28,37.36,37.15,37.2,164400.0,15.4035,15.4365,15.3498,15.3704,164400.0
2009-03-12 12:00:00,37.19,37.4,37.08,37.4,206500.0,15.3663,15.4531,15.3208,15.4531,206500.0
2009-03-12 12:10:00,37.39,37.47,37.28,37.29,173100.0,15.4489,15.482,15.4035,15.4076,173100.0
2009-03-12 12:20:00,37.28,37.34,37.05,37.11,192100.0,15.4035,15.4283,15.3084,15.3332,192100.0
2009-03-12 12:30:00,37.1,37.24,37.07,37.22,228000.0,15.3291,15.387,15.3167,15.3787,228000.0
2009-03-12 12:40:00,37.24,37.28,37.2,37.25,75500.0,15.387,15.4035,15.3704,15.3911,75500.0
2009-03-12 12:50:00,37.27,37.47,37.23,37.45,141800.0,15.3993,15.482,15.3828,15.4737,141800.0
2009-03-12 13:00:00,37.45,37.58,37.4,37.57,121600.0,15.4737,15.5274,15.4531,15.5233,121600.0
2009-03-12 13:10:00,37.57,37.6,37.51,37.54,94700.0,15.5233,15.5357,15.4985,15.5109,94700.0
2009-03-12 13:20:00,37.54,37.68,37.52,37.55,152200.0,15.5109,15.5688,15.5026,15.515,152200.0
2009-03-12 13:30:00,37.55,37.69,37.5,37.66,150800.0,15.515,15.5729,15.4944,15.5605,150800.0
2009-03-12 13:40:00,37.66,37.82,37.66,37.8,120900.0,15.5605,15.6266,15.5605,15.6183,120900.0
2009-03-12 13:50:00,37.8,37.85,37.76,37.8,108300.0,15.6183,15.639,15.6018,15.6183,108300.0
2009-03-12 14:00:00,37.79,37.82,37.69,37.72,136600.0,15.6142,15.6266,15.5729,15.5853,136600.0
2009-03-12 14:10:00,37.73,37.92,37.71,37.91,172800.0,15.5894,15.6679,15.5812,15.6638,172800.0
2009-03-12 14:20:00,37.9,37.93,37.84,37.88,141800.0,15.6597,15.6721,15.6349,15.6514,141800.0
2009-03-12 14:30:00,37.88,37.9,37.8,37.86,148500.0,15.6514,15.6597,15.6183,15.6431,148500.0
2009-03-12 14:40:00,37.87,38.0,37.86,38.0,160400.0,15.6473,15.701,15.6431,15.701,160400.0
2009-03-12 14:50:00,38.0,38.04,37.97,37.98,171500.0,15.701,15.7175,15.6886,15.6927,171500.0
2009-03-12 15:00:00,37.97,38.03,37.93,38.03,127500.0,15.6886,15.7134,15.6721,15.7134,127500.0
2009-03-12 15:10:00,38.03,38.14,38.01,38.14,228500.0,15.7134,15.7588,15.7051,15.7588,228500.0
2009-03-12 15:20:00,38.14,38.14,38.04,38.11,179800.0,15.7588,15.7588,15.7175,15.7464,179800.0
2009-03-12 15:30:00,38.1,38.15,38.04,38.14,206500.0,15.7423,15.763,15.7175,15.7588,206500.0
2009-03-12 15:40:00,38.13,38.29,38.13,38.24,264500.0,15.7547,15.8208,15.7547,15.8001,264500.0
2009-03-12 15:50:00,38.23,38.29,38.1,38.2,363100.0,15.796,15.8208,15.7423,15.7836,363100.0
2009-03-13 09:30:00,38.61,38.73,38.25,38.26,336100.0,15.953,16.0026,15.8043,15.8084,336100.0
2009-03-13 09:40:00,38.26,38.47,38.19,38.38,259400.0,15.8084,15.8952,15.7795,15.858,259400.0
2009-03-13 09:50:00,38.35,38.45,38.32,38.44,187900.0,15.8456,15.8869,15.8332,15.8828,187900.0
2009-03-13 10:00:00,38.45,38.49,38.33,38.44,232900.0,15.8869,15.9034,15.8373,15.8828,232900.0
2009-03-13 10:10:00,38.44,38.48,38.27,38.28,239600.0,15.8828,15.8993,15.8125,15.8167,239600.0
2009-03-13 10:20:00,38.29,38.33,38.16,38.2,196900.0,15.8208,15.8373,15.7671,15.7836,196900.0
2009-03-13 10:30:00,38.2,38.36,38.1,38.33,247600.0,15.7836,15.8497,15.7423,15.8373,247600.0
2009-03-13 10:40:00,38.33,38.58,38.33,38.52,198700.0,15.8373,15.9406,15.8373,15.9158,198700.0
2009-03-13 10:50:00,38.51,38.52,38.25,38.25,176700.0,15.9117,15.9158,15.8043,15.8043,176700.0
2009-03-13 11:00:00,38.25,38.4,38.16,38.16,206300.0,15.8043,15.8662,15.7671,15.7671,206300.0
2009-03-13 11:10:00,38.15,38.25,38.09,38.18,217100.0,15.763,15.8043,15.7382,15.7753,217100.0
2009-03-13 11:20:00,38.17,38.25,38.11,38.21,252300.0,15.7712,15.8043,15.7464,15.7877,252300.0
2009-03-13 11:30:00,38.21,38.21,38.0,38.02,217900.0,15.7877,15.7877,15.701,15.7092,217900.0
2009-03-13 11:40:00,38.02,38.02,37.74,37.86,334900.0,15.7092,15.7092,15.5935,15.6431,334900.0
2009-03-13 11:50:00,37.85,38.02,37.82,37.94,231500.0,15.639,15.7092,15.6266,15.6762,231500.0
2009-03-13 12:00:00,37.94,38.06,37.92,37.92,170000.0,15.6762,15.7258,15.6679,15.6679,170000.0
2009-03-13 12:10:00,37.93,37.93,37.64,37.68,251500.0,15.6721,15.6721,15.5522,15.5688,251500.0
2009-03-13 12:20:00,37.68,38.0,37.66,37.95,277600.0,15.5688,15.701,15.5605,15.6803,277600.0
2009-03-13 12:30:00,37.95,38.01,37.87,37.91,184200.0,15.6803,15.7051,15.6473,15.6638,184200.0
2009-03-13 12:40:00,37.92,37.99,37.86,37.88,290400.0,15.6679,15.6968,15.6431,15.6514,290400.0
2009-03-13 12:50:00,37.87,37.87,37.75,37.79,174500.0,15.6473,15.6473,15.5977,15.6142,174500.0
2009-03-13 13:00:00,37.8,37.81,37.76,37.77,109600.0,15.6183,15.6225,15.6018,15.6059,109600.0
2009-03-13 13:10:00,37.77,37.87,37.75,37.83,238400.0,15.6059,15.6473,15.5977,15.6307,238400.0
2009-03-13 13:20:00,37.83,37.87,37.82,37.85,122700.0,15.6307,15.6473,15.6266,15.639,122700.0
2009-03-13 13:30:00,37.86,37.89,37.8,37.81,116000.0,15.6431,15.6555,15.6183,15.6225,116000.0
2009-03-13 13:40:00,37.8,37.86,37.77,37.86,123900.0,15.6183,15.6431,15.6059,15.6431,123900.0
2009-03-13 13:50:00,37.85,37.97,37.83,37.97,137800.0,15.639,15.6886,15.6307,15.6886,137800.0
2009-03-13 14:00:00,37.97,38.12,37.95,38.1,149700.0,15.6886,15.7506,15.6803,15.7423,149700.0
2009-03-13 14:10:00,38.1,38.11,38.06,38.09,124200.0,15.7423,15.7464,15.7258,15.7382,124200.0
2009-03-13 14:20:00,38.08,38.12,38.03,38.05,159200.0,15.734,15.7506,15.7134,15.7216,159200.0
2009-03-13 14:30:00,38.05,38.19,38.03,38.14,194400.0,15.7216,15.7795,15.7134,15.7588,194400.0
2009-03-13 14:40:00,38.15,38.26,38.13,38.22,164300.0,15.763,15.8084,15.7547,15.7919,164300.0
2009-03-13 14:50:00,38.22,38.23,38.1,38.11,136900.0,15.7919,15.796,15.7423,15.7464,136900.0
2009-03-13 15:00:00,38.1,38.16,38.07,38.16,108100.0,15.7423,15.7671,15.7299,15.7671,108100.0
2009-03-13 15:10:00,38.17,38.18,38.08,38.17,160000.0,15.7712,15.7753,15.734,15.7712,160000.0
2009-03-13 15:20:00,38.18,38.25,38.18,38.21,167100.0,15.7753,15.8043,15.7753,15.7877,167100.0
2009-03-13 15:30:00,38.21,38.22,38.07,38.16,410600.0,15.7877,15.7919,15.7299,15.7671,410600.0
2009-03-13 15:40:00,38.16,38.3,38.15,38.17,292300.0,15.7671,15.8249,15.763,15.7712,292300.0
2009-03-13 15:50:00,38.18,38.27,38.16,38.27,221900.0,15.7753,15.8125,15.7671,15.8125,221900.0
2009-03-16 09:30:00,38.29,38.38,38.13,38.36,340500.0,15.8208,15.858,15.7547,15.8497,340500.0
2009-03-16 09:40:00,38.35,38.39,38.13,38.15,302200.0,15.8456,15.8621,15.7547,15.763,302200.0
2009-03-16 09:50:00,38.14,38.3,38.05,38.25,203400.0,15.7588,15.8249,15.7216,15.8043,203400.0
2009-03-16 10:00:00,38.25,38.39,38.16,38.21,172800.0,15.8043,15.8621,15.7671,15.7877,172800.0
2009-03-16 10:10:00,38.21,38.21,38.01,38.06,154600.0,15.7877,15.7877,15.7051,15.7258,154600.0
2009-03-16 10:20:00,38.07,38.18,38.01,38.15,125600.0,15.7299,15.7753,15.7051,15.763,125600.0
2009-03-16 10:30:00,38.16,38.52,38.16,38.4,244100.0,15.7671,15.9158,15.7671,15.8662,244100.0
2009-03-16 10:40:00,38.4,38.47,38.25,38.46,165500.0,15.8662,15.8952,15.8043,15.891,165500.0
2009-03-16 10:50:00,38.47,38.47,38.32,38.35,144800.0,15.8952,15.8952,15.8332,15.8456,144800.0
2009-03-16 11:00:00,38.36,38.48,38.31,38.42,151700.0,15.8497,15.8993,15.8291,15.8745,151700.0
2009-03-16 11:10:00,38.42,38.66,38.4,38.64,130100.0,15.8745,15.9737,15.8662,15.9654,130100.0
2009-03-16 11:20:00,38.64,38.95,38.63,38.92,263300.0,15.9654,16.0935,15.9613,16.0811,263300.0
2009-03-16 11:30:00,38.93,38.97,38.88,38.94,193800.0,16.0852,16.1018,16.0646,16.0894,193800.0
2009-03-16 11:40:00,38.93,38.95,38.79,38.83,130900.0,16.0852,16.0935,16.0274,16.0439,130900.0
2009-03-16 11:50:00,38.83,38.87,38.71,38.76,143400.0,16.0439,16.0604,15.9943,16.015,143400.0
2009-03-16 12:00:00,38.75,38.78,38.64,38.66,125600.0,16.0109,16.0233,15.9654,15.9737,125600.0
2009-03-16 12:10:00,38.66,38.81,38.66,38.73,128700.0,15.9737,16.0357,15.9737,16.0026,128700.0
2009-03-16 12:20:00,38.73,38.87,38.72,38.86,155300.0,16.0026,16.0604,15.9985,16.0563,155300.0
2009-03-16 12:30:00,38.86,38.99,38.85,38.97,136500.0,16.0563,16.11,16.0522,16.1018,136500.0
2009-03-16 12:40:00,38.97,39.22,38.97,39.21,151600.0,16.1018,16.2051,16.1018,16.2009,151600.0
2009-03-16 12:50:00,39.21,39.29,39.17,39.28,110800.0,16.2009,16.234,16.1844,16.2298,110800.0
2009-03-16 13:00:00,39.27,39.28,39.13,39.2,131500.0,16.2257,16.2298,16.1679,16.1968,131500.0
2009-03-16 13:10:00,39.19,39.21,39.1,39.11,136400.0,16.1927,16.2009,16.1555,16.1596,136400.0
2009-03-16 13:20:00,39.11,39.15,39.03,39.07,171300.0,16.1596,16.1761,16.1266,16.1431,171300.0
2009-03-16 13:30:00,39.07,39.2,39.06,39.19,141900.0,16.1431,16.1968,16.1389,16.1927,141900.0
2009-03-16 13:40:00,39.2,39.23,39.14,39.22,100700.0,16.1968,16.2092,16.172,16.2051,100700.0
2009-03-16 13:50:00,39.21,39.21,38.99,39.02,104400.0,16.2009,16.2009,16.11,16.1224,104400.0
2009-03-16 14:00:00,39.02,39.02,38.81,38.86,154600.0,16.1224,16.1224,16.0357,16.0563,154600.0
2009-03-16 14:10:00,38.86,39.0,38.83,38.99,166000.0,16.0563,16.1142,16.0439,16.11,166000.0
2009-03-16 14:20:00,38.98,38.99,38.82,38.83,123900.0,16.1059,16.11,16.0398,16.0439,123900.0
2009-03-16 14:30:00,38.83,38.86,38.74,38.85,153700.0,16.0439,16.0563,16.0067,16.0522,153700.0
2009-03-16 14:40:00,38.85,39.05,38.85,39.01,158500.0,16.0522,16.1348,16.0522,16.1183,158500.0
2009-03-16 14:50:00,39.01,39.03,38.79,38.79,162200.0,16.1183,16.1266,16.0274,16.0274,162200.0
2009-03-16 15:00:00,38.79,38.82,38.71,38.8,200000.0,16.0274,16.0398,15.9943,16.0315,200000.0
2009-03-16 15:10:00,38.8,38.81,38.63,38.65,192000.0,16.0315,16.0357,15.9613,15.9695,192000.0
2009-03-16 15:20:00,38.65,38.66,38.51,38.61,195000.0,15.9695,15.9737,15.9117,15.953,195000.0
2009-03-16 15:30:00,38.63,38.66,38.46,38.47,168600.0,15.9613,15.9737,15.891,15.8952,168600.0
2009-03-16 15:40:00,38.47,38.57,38.36,38.49,245600.0,15.8952,15.9365,15.8497,15.9034,245600.0
2009-03-16 15:50:00,38.49,38.53,38.44,38.47,211900.0,15.9034,15.92,15.8828,15.8952,211900.0
2009-03-17 09:30:00,37.91,38.15,37.89,37.92,218500.0,15.6638,15.763,15.6555,15.6679,218500.0
2009-03-17 09:40:00,37.92,38.01,37.76,37.99,186900.0,15.6679,15.7051,15.6018,15.6968,186900.0
2009-03-17 09:50:00,37.98,38.2,37.95,38.1,186500.0,15.6927,15.7836,15.6803,15.7423,186500.0
2009-03-17 10:00:00,38.08,38.35,38.05,38.11,134800.0,15.734,15.8456,15.7216,15.7464,134800.0
2009-03-17 10:10:00,38.1,38.23,37.95,38.09,136500.0,15.7423,15.796,15.6803,15.7382,136500.0
2009-03-17 10:20:00,38.1,38.37,38.1,38.1,118900.0,15.7423,15.8539,15.7423,15.7423,118900.0
2009-03-17 10:30:00,38.11,38.21,38.03,38.18,127100.0,15.7464,15.7877,15.7134,15.7753,127100.0
2009-03-17 10:40:00,38.18,38.42,38.09,38.42,121900.0,15.7753,15.8745,15.7382,15.8745,121900.0
2009-03-17 10:50:00,38.43,38.58,38.36,38.39,179600.0,15.8786,15.9406,15.8497,15.8621,179600.0
2009-03-17 11:00:00,38.38,38.54,38.29,38.5,125700.0,15.858,15.9241,15.8208,15.9076,125700.0
2009-03-17 11:10:00,38.51,38.59,38.26,38.3,143400.0,15.9117,15.9448,15.8084,15.8249,143400.0
2009-03-17 11:20:00,38.31,38.46,38.27,38.35,145600.0,15.8291,15.891,15.8125,15.8456,145600.0
2009-03-17 11:30:00,38.34,38.38,38.14,38.26,134900.0,15.8415,15.858,15.7588,15.8084,134900.0
2009-03-17 11:40:00,38.27,38.4,38.23,38.33,122200.0,15.8125,15.8662,15.796,15.8373,122200.0
2009-03-17 11:50:00,38.33,38.43,38.19,38.43,155400.0,15.8373,15.8786,15.7795,15.8786,155400.0
2009-03-17 12:00:00,38.43,38.57,38.42,38.42,103800.0,15.8786,15.9365,15.8745,15.8745,103800.0
2009-03-17 12:10:00,38.42,38.45,38.28,38.44,88700.0,15.8745,15.8869,15.8167,15.8828,88700.0
2009-03-17 12:20:00,38.44,38.7,38.44,38.64,118300.0,15.8828,15.9902,15.8828,15.9654,118300.0
2009-03-17 12:30:00,38.65,38.79,38.61,38.77,93900.0,15.9695,16.0274,15.953,16.0191,93900.0
2009-03-17 12:40:00,38.77,38.88,38.77,38.81,109100.0,16.0191,16.0646,16.0191,16.0357,109100.0
2009-03-17 12:50:00,38.83,38.84,38.76,38.82,67000.0,16.0439,16.048,16.015,16.0398,67000.0
2009-03-17 13:00:00,38.82,38.87,38.79,38.82,76700.0,16.0398,16.0604,16.0274,16.0398,76700.0
2009-03-17 13:10:00,38.83,38.93,38.81,38.88,98100.0,16.0439,16.0852,16.0357,16.0646,98100.0
2009-03-17 13:20:00,38.88,39.0,38.85,38.98,89800.0,16.0646,16.1142,16.0522,16.1059,89800.0
2009-03-17 13:30:00,38.98,39.13,38.97,39.07,93300.0,16.1059,16.1679,16.1018,16.1431,93300.0
2009-03-17 13:40:00,39.07,39.1,38.98,38.99,63200.0,16.1431,16.1555,16.1059,16.11,63200.0
2009-03-17 13:50:00,38.99,38.99,38.89,38.91,85800.0,16.11,16.11,16.0687,16.077,85800.0
2009-03-17 14:00:00,38.91,38.93,38.81,38.91,115000.0,16.077,16.0852,16.0357,16.077,115000.0
2009-03-17 14:10:00,38.91,39.01,38.89,38.98,118400.0,16.077,16.1183,16.0687,16.1059,118400.0
2009-03-17 14:20:00,38.98,39.04,38.92,38.93,159500.0,16.1059,16.1307,16.0811,16.0852,159500.0
2009-03-17 14:30:00,38.92,38.95,38.9,38.94,95000.0,16.0811,16.0935,16.0728,16.0894,95000.0
2009-03-17 14:40:00,38.93,39.1,38.92,39.09,126000.0,16.0852,16.1555,16.0811,16.1513,126000.0
2009-03-17 14:50:00,39.1,39.12,38.96,38.96,133200.0,16.1555,16.1637,16.0976,16.0976,133200.0
2009-03-17 15:00:00,38.97,39.22,38.94,39.2,199600.0,16.1018,16.2051,16.0894,16.1968,199600.0
2009-03-17 15:10:00,39.21,39.23,39.19,39.21,187700.0,16.2009,16.2092,16.1927,16.2009,187700.0
2009-03-17 15:20:00,39.2,39.27,39.14,39.16,137500.0,16.1968,16.2257,16.172,16.1803,137500.0
2009-03-17 15:30:00,39.15,39.19,39.04,39.12,172000.0,16.1761,16.1927,16.1307,16.1637,172000.0
2009-03-17 15:40:00,39.13,39.27,39.12,39.22,224600.0,16.1679,16.2257,16.1637,16.2051,224600.0
2009-03-17 15:50:00,39.2,39.37,39.15,39.36,301800.0,16.1968,16.267,16.1761,16.2629,301800.0
2009-03-18 09:30:00,38.76,38.8,38.58,38.67,255800.0,16.015,16.0315,15.9406,15.9778,255800.0
2009-03-18 09:40:00,38.69,38.74,38.57,38.63,264300.0,15.9861,16.0067,15.9365,15.9613,264300.0
2009-03-18 09:50:00,38.65,38.68,38.53,38.68,283900.0,15.9695,15.9819,15.92,15.9819,283900.0
2009-03-18 10:00:00,38.69,38.74,38.53,38.59,286600.0,15.9861,16.0067,15.92,15.9448,286600.0
2009-03-18 10:10:00,38.59,38.67,38.53,38.63,235400.0,15.9448,15.9778,15.92,15.9613,235400.0
2009-03-18 10:20:00,38.63,38.73,38.62,38.69,328400.0,15.9613,16.0026,15.9571,15.9861,328400.0
2009-03-18 10:30:00,38.69,38.69,38.4,38.43,451900.0,15.9861,15.9861,15.8662,15.8786,451900.0
2009-03-18 10:40:00,38.44,38.47,38.25,38.38,298800.0,15.8828,15.8952,15.8043,15.858,298800.0
2009-03-18 10:50:00,38.37,38.53,38.28,38.45,170000.0,15.8539,15.92,15.8167,15.8869,170000.0
2009-03-18 11:00:00,38.45,38.57,38.42,38.5,155200.0,15.8869,15.9365,15.8745,15.9076,155200.0
2009-03-18 11:10:00,38.5,38.55,38.32,38.33,133500.0,15.9076,15.9282,15.8332,15.8373,133500.0
2009-03-18 11:20:00,38.32,38.4,38.23,38.27,216800.0,15.8332,15.8662,15.796,15.8125,216800.0
2009-03-18 11:30:00,38.28,38.34,38.13,38.14,162200.0,15.8167,15.8415,15.7547,15.7588,162200.0
2009-03-18 11:40:00,38.14,38.45,38.13,38.4,122100.0,15.7588,15.8869,15.7547,15.8662,122100.0
2009-03-18 11:50:00,38.39,38.46,38.32,38.44,110200.0,15.8621,15.891,15.8332,15.8828,110200.0
2009-03-18 12:00:00,38.45,38.72,38.44,38.68,196800.0,15.8869,15.9985,15.8828,15.9819,196800.0
2009-03-18 12:10:00,38.68,38.76,38.58,38.76,111400.0,15.9819,16.015,15.9406,16.015,111400.0
2009-03-18 12:20:00,38.77,38.83,38.61,38.65,171400.0,16.0191,16.0439,15.953,15.9695,171400.0
2009-03-18 12:30:00,38.66,38.79,38.59,38.78,146300.0,15.9737,16.0274,15.9448,16.0233,146300.0
2009-03-18 12:40:00,38.78,38.83,38.72,38.72,104900.0,16.0233,16.0439,15.9985,15.9985,104900.0
2009-03-18 12:50:00,38.72,38.83,38.64,38.82,112400.0,15.9985,16.0439,15.9654,16.0398,112400.0
2009-03-18 13:00:00,38.81,38.86,38.74,38.81,114000.0,16.0357,16.0563,16.0067,16.0357,114000.0
2009-03-18 13:10:00,38.83,38.87,38.75,38.81,138000.0,16.0439,16.0604,16.0109,16.0357,138000.0
2009-03-18 13:20:00,38.81,38.86,38.77,38.77,108000.0,16.0357,16.0563,16.0191,16.0191,108000.0
2009-03-18 13:30:00,38.77,38.82,38.74,38.8,73400.0,16.0191,16.0398,16.0067,16.0315,73400.0
2009-03-18 13:40:00,38.79,38.89,38.77,38.89,88800.0,16.0274,16.0687,16.0191,16.0687,88800.0
2009-03-18 13:50:00,38.89,39.08,38.89,38.9,185400.0,16.0687,16.1472,16.0687,16.0728,185400.0
2009-03-18 14:00:00,38.91,38.94,38.78,38.83,96000.0,16.077,16.0894,16.0233,16.0439,96000.0
2009-03-18 14:10:00,38.81,39.38,38.8,39.22,170200.0,16.0357,16.2712,16.0315,16.2051,170200.0
2009-03-18 14:20:00,39.22,39.79,39.22,39.6,343100.0,16.2051,16.4406,16.2051,16.3621,343100.0
2009-03-18 14:30:00,39.61,39.88,39.53,39.8,463100.0,16.3662,16.4778,16.3331,16.4447,463100.0
2009-03-18 14:40:00,39.8,40.08,39.65,40.08,468500.0,16.4447,16.5604,16.3827,16.5604,468500.0
2009-03-18 14:50:00,40.07,40.21,39.97,40.13,308200.0,16.5563,16.6141,16.5149,16.5811,308200.0
2009-03-18 15:00:00,40.13,40.15,39.96,40.14,317700.0,16.5811,16.5893,16.5108,16.5852,317700.0
2009-03-18 15:10:00,40.13,40.21,39.89,39.92,273000.0,16.5811,16.6141,16.4819,16.4943,273000.0
2009-03-18 15:20:00,39.92,39.93,39.65,39.9,396300.0,16.4943,16.4984,16.3827,16.486,396300.0
2009-03-18 15:30:00,39.9,39.94,39.7,39.78,379700.0,16.486,16.5025,16.4034,16.4364,379700.0
2009-03-18 15:40:00,39.79,39.98,39.73,39.93,477400.0,16.4406,16.5191,16.4158,16.4984,477400.0
2009-03-18 15:50:00,39.93,39.99,39.83,39.96,459400.0,16.4984,16.5232,16.4571,16.5108,459400.0
2009-03-19 09:30:00,40.98,41.01,40.74,40.82,419800.0,16.9323,16.9447,16.8331,16.8662,419800.0
2009-03-19 09:40:00,40.82,40.97,40.73,40.96,426100.0,16.8662,16.9281,16.829,16.924,426100.0
2009-03-19 09:50:00,40.96,40.97,40.5,40.5,489500.0,16.924,16.9281,16.7339,16.7339,489500.0
2009-03-19 10:00:00,40.5,40.59,40.25,40.29,446400.0,16.7339,16.7711,16.6306,16.6472,446400.0
2009-03-19 10:10:00,40.29,40.63,40.28,40.57,323500.0,16.6472,16.7876,16.643,16.7629,323500.0
2009-03-19 10:20:00,40.58,40.74,40.54,40.63,217300.0,16.767,16.8331,16.7505,16.7876,217300.0
2009-03-19 10:30:00,40.64,40.83,40.61,40.76,173400.0,16.7918,16.8703,16.7794,16.8414,173400.0
2009-03-19 10:40:00,40.76,40.9,40.68,40.72,158900.0,16.8414,16.8992,16.8083,16.8248,158900.0
2009-03-19 10:50:00,40.72,40.74,40.6,40.68,133800.0,16.8248,16.8331,16.7753,16.8083,133800.0
2009-03-19 11:00:00,40.67,40.85,40.65,40.65,175500.0,16.8042,16.8785,16.7959,16.7959,175500.0
2009-03-19 11:10:00,40.65,40.76,40.58,40.71,208100.0,16.7959,16.8414,16.767,16.8207,208100.0
2009-03-19 11:20:00,40.71,40.81,40.53,40.54,222700.0,16.8207,16.862,16.7463,16.7505,222700.0
2009-03-19 11:30:00,40.54,40.55,40.32,40.32,278400.0,16.7505,16.7546,16.6596,16.6596,278400.0
2009-03-19 11:40:00,40.32,40.33,40.15,40.32,273600.0,16.6596,16.6637,16.5893,16.6596,273600.0
2009-03-19 11:50:00,40.31,40.39,40.07,40.36,256700.0,16.6554,16.6885,16.5563,16.6761,256700.0
2009-03-19 12:00:00,40.35,40.37,40.1,40.11,191800.0,16.672,16.6802,16.5687,16.5728,191800.0
2009-03-19 12:10:00,40.1,40.27,40.09,40.26,235500.0,16.5687,16.6389,16.5645,16.6348,235500.0
2009-03-19 12:20:00,40.25,40.39,40.08,40.39,256900.0,16.6306,16.6885,16.5604,16.6885,256900.0
2009-03-19 12:30:00,40.39,40.47,40.34,40.41,117100.0,16.6885,16.7215,16.6678,16.6967,117100.0
2009-03-19 12:40:00,40.4,40.62,40.36,40.6,119900.0,16.6926,16.7835,16.6761,16.7753,119900.0
2009-03-19 12:50:00,40.61,40.62,40.46,40.49,113100.0,16.7794,16.7835,16.7174,16.7298,113100.0
2009-03-19 13:00:00,40.49,40.55,40.46,40.55,111400.0,16.7298,16.7546,16.7174,16.7546,111400.0
2009-03-19 13:10:00,40.55,40.75,40.54,40.74,180900.0,16.7546,16.8372,16.7505,16.8331,180900.0
2009-03-19 13:20:00,40.75,40.91,40.72,40.86,269200.0,16.8372,16.9033,16.8248,16.8827,269200.0
2009-03-19 13:30:00,40.87,40.9,40.76,40.89,242700.0,16.8868,16.8992,16.8414,16.8951,242700.0
2009-03-19 13:40:00,40.88,41.01,40.85,41.0,244600.0,16.8909,16.9447,16.8785,16.9405,244600.0
2009-03-19 13:50:00,41.0,41.03,40.92,40.95,178000.0,16.9405,16.9529,16.9075,16.9199,178000.0
2009-03-19 14:00:00,40.95,41.03,40.93,40.95,265100.0,16.9199,16.9529,16.9116,16.9199,265100.0
2009-03-19 14:10:00,40.95,40.99,40.86,40.88,181300.0,16.9199,16.9364,16.8827,16.8909,181300.0
2009-03-19 14:20:00,40.87,40.88,40.75,40.8,225400.0,16.8868,16.8909,16.8372,16.8579,225400.0
2009-03-19 14:30:00,40.8,40.8,40.67,40.75,230800.0,16.8579,16.8579,16.8042,16.8372,230800.0
2009-03-19 14:40:00,40.75,40.78,40.66,40.75,246500.0,16.8372,16.8496,16.8,16.8372,246500.0
2009-03-19 14:50:00,40.74,40.75,40.58,40.65,245800.0,16.8331,16.8372,16.767,16.7959,245800.0
2009-03-19 15:00:00,40.64,40.78,40.59,40.59,217100.0,16.7918,16.8496,16.7711,16.7711,217100.0
2009-03-19 15:10:00,40.59,40.59,40.5,40.53,257300.0,16.7711,16.7711,16.7339,16.7463,257300.0
2009-03-19 15:20:00,40.53,40.55,40.4,40.44,187900.0,16.7463,16.7546,16.6926,16.7091,187900.0
2009-03-19 15:30:00,40.44,40.54,40.41,40.41,277900.0,16.7091,16.7505,16.6967,16.6967,277900.0
2009-03-19 15:40:00,40.41,40.41,40.3,40.31,387500.0,16.6967,16.6967,16.6513,16.6554,387500.0
2009-03-19 15:50:00,40.31,40.33,40.13,40.23,492600.0,16.6554,16.6637,16.5811,16.6224,492600.0
2009-03-20 09:30:00,40.35,40.42,40.16,40.17,348100.0,16.672,16.7009,16.5934,16.5976,348100.0
2009-03-20 09:40:00,40.18,40.35,40.12,40.3,373300.0,16.6017,16.672,16.5769,16.6513,373300.0
2009-03-20 09:50:00,40.3,40.45,40.19,40.26,264200.0,16.6513,16.7133,16.6058,16.6348,264200.0
2009-03-20 10:00:00,40.26,40.31,40.16,40.2,240900.0,16.6348,16.6554,16.5934,16.61,240900.0
2009-03-20 10:10:00,40.21,40.32,40.14,40.15,159100.0,16.6141,16.6596,16.5852,16.5893,159100.0
2009-03-20 10:20:00,40.15,40.55,40.14,40.54,190200.0,16.5893,16.7546,16.5852,16.7505,190200.0
2009-03-20 10:30:00,40.54,40.55,40.29,40.37,212600.0,16.7505,16.7546,16.6472,16.6802,212600.0
2009-03-20 10:40:00,40.36,40.47,40.32,40.47,257500.0,16.6761,16.7215,16.6596,16.7215,257500.0
2009-03-20 10:50:00,40.46,40.5,40.41,40.41,234700.0,16.7174,16.7339,16.6967,16.6967,234700.0
2009-03-20 11:00:00,40.4,40.42,40.31,40.36,215700.0,16.6926,16.7009,16.6554,16.6761,215700.0
2009-03-20 11:10:00,40.36,40.36,40.25,40.27,172700.0,16.6761,16.6761,16.6306,16.6389,172700.0
2009-03-20 11:20:00,40.27,40.29,40.12,40.15,201300.0,16.6389,16.6472,16.5769,16.5893,201300.0
2009-03-20 11:30:00,40.16,40.36,40.14,40.32,214300.0,16.5934,16.6761,16.5852,16.6596,214300.0
2009-03-20 11:40:00,40.32,40.35,40.19,40.22,162000.0,16.6596,16.672,16.6058,16.6182,162000.0
2009-03-20 11:50:00,40.21,40.27,40.17,40.2,121200.0,16.6141,16.6389,16.5976,16.61,121200.0
2009-03-20 12:00:00,40.2,40.2,40.13,40.18,110000.0,16.61,16.61,16.5811,16.6017,110000.0
2009-03-20 12:10:00,40.16,40.33,40.16,40.33,185500.0,16.5934,16.6637,16.5934,16.6637,185500.0
2009-03-20 12:20:00,40.32,40.42,40.32,40.39,147700.0,16.6596,16.7009,16.6596,16.6885,147700.0
2009-03-20 12:30:00,40.4,40.43,40.28,40.28,148500.0,16.6926,16.705,16.643,16.643,148500.0
2009-03-20 12:40:00,40.27,40.4,40.27,40.31,131000.0,16.6389,16.6926,16.6389,16.6554,131000.0
2009-03-20 12:50:00,40.32,40.32,40.12,40.16,152100.0,16.6596,16.6596,16.5769,16.5934,152100.0
2009-03-20 13:00:00,40.15,40.28,40.14,40.23,93300.0,16.5893,16.643,16.5852,16.6224,93300.0
2009-03-20 13:10:00,40.24,40.32,40.22,40.28,119500.0,16.6265,16.6596,16.6182,16.643,119500.0
2009-03-20 13:20:00,40.28,40.28,40.1,40.1,274300.0,16.643,16.643,16.5687,16.5687,274300.0
2009-03-20 13:30:00,40.1,40.17,40.01,40.02,273800.0,16.5687,16.5976,16.5315,16.5356,273800.0
2009-03-20 13:40:00,40.02,40.06,39.92,39.94,243300.0,16.5356,16.5521,16.4943,16.5025,243300.0
2009-03-20 13:50:00,39.94,39.99,39.81,39.84,171400.0,16.5025,16.5232,16.4488,16.4612,171400.0
2009-03-20 14:00:00,39.84,39.85,39.69,39.72,159400.0,16.4612,16.4654,16.3993,16.4116,159400.0
2009-03-20 14:10:00,39.71,39.8,39.7,39.75,197300.0,16.4075,16.4447,16.4034,16.424,197300.0
2009-03-20 14:20:00,39.75,39.77,39.65,39.73,125000.0,16.424,16.4323,16.3827,16.4158,125000.0
2009-03-20 14:30:00,39.74,39.79,39.66,39.73,129300.0,16.4199,16.4406,16.3869,16.4158,129300.0
2009-03-20 14:40:00,39.73,39.73,39.61,39.66,105500.0,16.4158,16.4158,16.3662,16.3869,105500.0
2009-03-20 14:50:00,39.66,39.73,39.6,39.73,124000.0,16.3869,16.4158,16.3621,16.4158,124000.0
2009-03-20 15:00:00,39.72,39.84,39.68,39.82,211300.0,16.4116,16.4612,16.3951,16.453,211300.0
2009-03-20 15:10:00,39.82,39.89,39.67,39.73,133100.0,16.453,16.4819,16.391,16.4158,133100.0
2009-03-20 15:20:00,39.73,39.89,39.72,39.77,139500.0,16.4158,16.4819,16.4116,16.4323,139500.0
2009-03-20 15:30:00,39.77,39.87,39.66,39.69,277900.0,16.4323,16.4736,16.3869,16.3993,277900.0
2009-03-20 15:40:00,39.7,39.72,39.61,39.61,309900.0,16.4034,16.4116,16.3662,16.3662,309900.0
2009-03-20 15:50:00,39.61,39.65,39.39,39.44,773400.0,16.3662,16.3827,16.2753,16.296,773400.0
2009-03-23 09:30:00,40.69,40.86,40.58,40.81,472400.0,16.8124,16.8827,16.767,16.862,472400.0
2009-03-23 09:40:00,40.81,40.9,40.69,40.69,373000.0,16.862,16.8992,16.8124,16.8124,373000.0
2009-03-23 09:50:00,40.7,40.73,40.55,40.63,290900.0,16.8166,16.829,16.7546,16.7876,290900.0
2009-03-23 10:00:00,40.63,41.17,40.63,41.06,459900.0,16.7876,17.0108,16.7876,16.9653,459900.0
2009-03-23 10:10:00,41.06,41.28,40.95,41.2,340400.0,16.9653,17.0562,16.9199,17.0232,340400.0
2009-03-23 10:20:00,41.2,41.29,41.14,41.17,226600.0,17.0232,17.0603,16.9984,17.0108,226600.0
2009-03-23 10:30:00,41.16,41.35,41.14,41.32,248200.0,17.0066,17.0851,16.9984,17.0727,248200.0
2009-03-23 10:40:00,41.32,41.37,41.29,41.34,257500.0,17.0727,17.0934,17.0603,17.081,257500.0
2009-03-23 10:50:00,41.34,41.55,41.34,41.51,268000.0,17.081,17.1678,17.081,17.1512,268000.0
2009-03-23 11:00:00,41.5,41.68,41.47,41.55,238400.0,17.1471,17.2215,17.1347,17.1678,238400.0
2009-03-23 11:10:00,41.54,41.55,41.34,41.39,287600.0,17.1636,17.1678,17.081,17.1017,287600.0
2009-03-23 11:20:00,41.39,41.4,41.27,41.33,196500.0,17.1017,17.1058,17.0521,17.0769,196500.0
2009-03-23 11:30:00,41.33,41.4,41.3,41.34,144400.0,17.0769,17.1058,17.0645,17.081,144400.0
2009-03-23 11:40:00,41.33,41.41,41.33,41.36,141100.0,17.0769,17.1099,17.0769,17.0893,141100.0
2009-03-23 11:50:00,41.37,41.65,41.33,41.62,185200.0,17.0934,17.2091,17.0769,17.1967,185200.0
2009-03-23 12:00:00,41.63,41.64,41.41,41.5,124800.0,17.2008,17.205,17.1099,17.1471,124800.0
2009-03-23 12:10:00,41.49,41.6,41.45,41.48,154500.0,17.143,17.1884,17.1265,17.1389,154500.0
2009-03-23 12:20:00,41.47,41.59,41.46,41.58,133500.0,17.1347,17.1843,17.1306,17.1802,133500.0
2009-03-23 12:30:00,41.58,41.6,41.44,41.47,127000.0,17.1802,17.1884,17.1223,17.1347,127000.0
2009-03-23 12:40:00,41.46,41.49,41.37,41.41,89300.0,17.1306,17.143,17.0934,17.1099,89300.0
2009-03-23 12:50:00,41.42,41.47,41.35,41.36,112200.0,17.1141,17.1347,17.0851,17.0893,112200.0
2009-03-23 13:00:00,41.36,41.4,41.23,41.24,137600.0,17.0893,17.1058,17.0356,17.0397,137600.0
2009-03-23 13:10:00,41.24,41.46,41.24,41.45,136000.0,17.0397,17.1306,17.0397,17.1265,136000.0
2009-03-23 13:20:00,41.44,41.52,41.25,41.28,193300.0,17.1223,17.1554,17.0438,17.0562,193300.0
2009-03-23 13:30:00,41.28,41.31,41.11,41.12,136700.0,17.0562,17.0686,16.986,16.9901,136700.0
2009-03-23 13:40:00,41.11,41.2,41.1,41.17,134500.0,16.986,17.0232,16.9818,17.0108,134500.0
2009-03-23 13:50:00,41.17,41.2,41.06,41.1,121000.0,17.0108,17.0232,16.9653,16.9818,121000.0
2009-03-23 14:00:00,41.09,41.24,41.09,41.19,122700.0,16.9777,17.0397,16.9777,17.019,122700.0
2009-03-23 14:10:00,41.2,41.21,41.07,41.15,123800.0,17.0232,17.0273,16.9694,17.0025,123800.0
2009-03-23 14:20:00,41.14,41.33,41.13,41.3,112000.0,16.9984,17.0769,16.9942,17.0645,112000.0
2009-03-23 14:30:00,41.3,41.42,41.29,41.36,111800.0,17.0645,17.1141,17.0603,17.0893,111800.0
2009-03-23 14:40:00,41.34,41.48,41.3,41.47,144900.0,17.081,17.1389,17.0645,17.1347,144900.0
2009-03-23 14:50:00,41.48,41.65,41.47,41.61,225500.0,17.1389,17.2091,17.1347,17.1926,225500.0
2009-03-23 15:00:00,41.61,41.64,41.51,41.55,218800.0,17.1926,17.205,17.1512,17.1678,218800.0
2009-03-23 15:10:00,41.55,41.69,41.54,41.62,272000.0,17.1678,17.2256,17.1636,17.1967,272000.0
2009-03-23 15:20:00,41.63,41.64,41.56,41.63,240000.0,17.2008,17.205,17.1719,17.2008,240000.0
2009-03-23 15:30:00,41.63,41.68,41.59,41.68,335800.0,17.2008,17.2215,17.1843,17.2215,335800.0
2009-03-23 15:40:00,41.68,41.77,41.67,41.76,476600.0,17.2215,17.2587,17.2174,17.2545,476600.0
2009-03-23 15:50:00,41.75,41.95,41.74,41.93,568500.0,17.2504,17.333,17.2463,17.3248,568500.0
2009-03-24 09:30:00,41.31,41.37,41.17,41.23,338400.0,17.0686,17.0934,17.0108,17.0356,338400.0
2009-03-24 09:40:00,41.24,41.32,41.03,41.07,321400.0,17.0397,17.0727,16.9529,16.9694,321400.0
2009-03-24 09:50:00,41.09,41.28,41.05,41.28,181800.0,16.9777,17.0562,16.9612,17.0562,181800.0
2009-03-24 10:00:00,41.28,41.5,41.26,41.27,178000.0,17.0562,17.1471,17.048,17.0521,178000.0
2009-03-24 10:10:00,41.27,41.38,41.04,41.05,158400.0,17.0521,17.0975,16.9571,16.9612,158400.0
2009-03-24 10:20:00,41.04,41.18,40.97,41.02,176700.0,16.9571,17.0149,16.9281,16.9488,176700.0
2009-03-24 10:30:00,41.02,41.12,40.9,41.06,122900.0,16.9488,16.9901,16.8992,16.9653,122900.0
2009-03-24 10:40:00,41.04,41.17,40.92,41.05,89500.0,16.9571,17.0108,16.9075,16.9612,89500.0
2009-03-24 10:50:00,41.03,41.17,41.0,41.01,111800.0,16.9529,17.0108,16.9405,16.9447,111800.0
2009-03-24 11:00:00,41.01,41.21,40.91,41.19,174800.0,16.9447,17.0273,16.9033,17.019,174800.0
2009-03-24 11:10:00,41.2,41.29,41.1,41.11,126500.0,17.0232,17.0603,16.9818,16.986,126500.0
2009-03-24 11:20:00,41.11,41.41,41.09,41.31,127400.0,16.986,17.1099,16.9777,17.0686,127400.0
2009-03-24 11:30:00,41.3,41.48,41.2,41.48,127600.0,17.0645,17.1389,17.0232,17.1389,127600.0
2009-03-24 11:40:00,41.46,41.47,41.32,41.37,139500.0,17.1306,17.1347,17.0727,17.0934,139500.0
2009-03-24 11:50:00,41.37,41.4,41.23,41.31,163400.0,17.0934,17.1058,17.0356,17.0686,163400.0
2009-03-24 12:00:00,41.31,41.48,41.22,41.41,237500.0,17.0686,17.1389,17.0314,17.1099,237500.0
2009-03-24 12:10:00,41.4,41.62,41.36,41.48,166900.0,17.1058,17.1967,17.0893,17.1389,166900.0
2009-03-24 12:20:00,41.48,41.78,41.45,41.75,170100.0,17.1389,17.2628,17.1265,17.2504,170100.0
2009-03-24 12:30:00,41.75,41.8,41.62,41.64,141400.0,17.2504,17.2711,17.1967,17.205,141400.0
2009-03-24 12:40:00,41.63,41.68,41.59,41.68,98300.0,17.2008,17.2215,17.1843,17.2215,98300.0
2009-03-24 12:50:00,41.68,41.89,41.68,41.86,146400.0,17.2215,17.3083,17.2215,17.2959,146400.0
2009-03-24 13:00:00,41.86,41.9,41.77,41.87,71300.0,17.2959,17.3124,17.2587,17.3,71300.0
2009-03-24 13:10:00,41.87,41.9,41.77,41.87,86200.0,17.3,17.3124,17.2587,17.3,86200.0
2009-03-24 13:20:00,41.87,41.95,41.82,41.85,87000.0,17.3,17.333,17.2793,17.2917,87000.0
2009-03-24 13:30:00,41.86,41.87,41.63,41.72,138800.0,17.2959,17.3,17.2008,17.238,138800.0
2009-03-24 13:40:00,41.72,41.76,41.63,41.67,128500.0,17.238,17.2545,17.2008,17.2174,128500.0
2009-03-24 13:50:00,41.67,41.71,41.6,41.65,107600.0,17.2174,17.2339,17.1884,17.2091,107600.0
2009-03-24 14:00:00,41.64,41.85,41.62,41.84,138200.0,17.205,17.2917,17.1967,17.2876,138200.0
2009-03-24 14:10:00,41.85,41.87,41.68,41.77,165700.0,17.2917,17.3,17.2215,17.2587,165700.0
2009-03-24 14:20:00,41.77,41.8,41.62,41.64,132600.0,17.2587,17.2711,17.1967,17.205,132600.0
2009-03-24 14:30:00,41.64,41.7,41.61,41.67,108600.0,17.205,17.2298,17.1926,17.2174,108600.0
2009-03-24 14:40:00,41.68,41.75,41.66,41.68,143800.0,17.2215,17.2504,17.2132,17.2215,143800.0
2009-03-24 14:50:00,41.66,41.73,41.51,41.61,137100.0,17.2132,17.2421,17.1512,17.1926,137100.0
2009-03-24 15:00:00,41.62,41.7,41.46,41.52,102400.0,17.1967,17.2298,17.1306,17.1554,102400.0
2009-03-24 15:10:00,41.52,41.68,41.51,41.58,85900.0,17.1554,17.2215,17.1512,17.1802,85900.0
2009-03-24 15:20:00,41.58,41.62,41.46,41.53,180000.0,17.1802,17.1967,17.1306,17.1595,180000.0
2009-03-24 15:30:00,41.53,41.66,41.49,41.51,264700.0,17.1595,17.2132,17.143,17.1512,264700.0
2009-03-24 15:40:00,41.5,41.58,41.42,41.43,246800.0,17.1471,17.1802,17.1141,17.1182,246800.0
2009-03-24 15:50:00,41.42,41.42,41.26,41.3,300600.0,17.1141,17.1141,17.048,17.0645,300600.0
2009-03-25 09:30:00,41.52,41.61,41.41,41.52,274200.0,17.1554,17.1926,17.1099,17.1554,274200.0
2009-03-25 09:40:00,41.51,41.61,41.41,41.51,212300.0,17.1512,17.1926,17.1099,17.1512,212300.0
2009-03-25 09:50:00,41.5,41.89,41.49,41.87,257600.0,17.1471,17.3083,17.143,17.3,257600.0
2009-03-25 10:00:00,41.88,42.09,41.87,42.05,501000.0,17.3041,17.3909,17.3,17.3744,501000.0
2009-03-25 10:10:00,42.05,42.05,41.7,41.92,263100.0,17.3744,17.3744,17.2298,17.3207,263100.0
2009-03-25 10:20:00,41.92,41.93,41.79,41.85,186100.0,17.3207,17.3248,17.2669,17.2917,186100.0
2009-03-25 10:30:00,41.85,42.19,41.82,42.09,256100.0,17.2917,17.4322,17.2793,17.3909,256100.0
2009-03-25 10:40:00,42.09,42.12,41.92,41.99,187400.0,17.3909,17.4033,17.3207,17.3496,187400.0
2009-03-25 10:50:00,41.99,42.05,41.8,41.84,177000.0,17.3496,17.3744,17.2711,17.2876,177000.0
2009-03-25 11:00:00,41.83,41.95,41.8,41.88,150700.0,17.2835,17.333,17.2711,17.3041,150700.0
2009-03-25 11:10:00,41.86,41.92,41.71,41.77,189800.0,17.2959,17.3207,17.2339,17.2587,189800.0
2009-03-25 11:20:00,41.77,41.95,41.74,41.93,171500.0,17.2587,17.333,17.2463,17.3248,171500.0
2009-03-25 11:30:00,41.93,42.01,41.87,41.99,124100.0,17.3248,17.3578,17.3,17.3496,124100.0
2009-03-25 11:40:00,41.98,42.15,41.9,42.07,312000.0,17.3454,17.4157,17.3124,17.3826,312000.0
2009-03-25 11:50:00,42.08,42.08,41.94,41.97,133300.0,17.3868,17.3868,17.3289,17.3413,133300.0
2009-03-25 12:00:00,41.97,42.22,41.94,42.1,194000.0,17.3413,17.4446,17.3289,17.395,194000.0
2009-03-25 12:10:00,42.1,42.15,41.91,41.94,152800.0,17.395,17.4157,17.3165,17.3289,152800.0
2009-03-25 12:20:00,41.94,41.96,41.63,41.79,189300.0,17.3289,17.3372,17.2008,17.2669,189300.0
2009-03-25 12:30:00,41.79,41.88,41.71,41.81,128600.0,17.2669,17.3041,17.2339,17.2752,128600.0
2009-03-25 12:40:00,41.8,41.89,41.79,41.83,104200.0,17.2711,17.3083,17.2669,17.2835,104200.0
2009-03-25 12:50:00,41.82,41.85,41.72,41.85,91900.0,17.2793,17.2917,17.238,17.2917,91900.0
2009-03-25 13:00:00,41.85,41.85,41.74,41.77,133300.0,17.2917,17.2917,17.2463,17.2587,133300.0
2009-03-25 13:10:00,41.78,41.81,41.64,41.67,110600.0,17.2628,17.2752,17.205,17.2174,110600.0
2009-03-25 13:20:00,41.66,41.7,41.51,41.55,144200.0,17.2132,17.2298,17.1512,17.1678,144200.0
2009-03-25 13:30:00,41.55,41.6,41.46,41.47,141800.0,17.1678,17.1884,17.1306,17.1347,141800.0
2009-03-25 13:40:00,41.47,41.53,41.31,41.38,259400.0,17.1347,17.1595,17.0686,17.0975,259400.0
2009-03-25 13:50:00,41.37,41.49,41.34,41.35,153200.0,17.0934,17.143,17.081,17.0851,153200.0
2009-03-25 14:00:00,41.35,41.38,40.94,40.98,264500.0,17.0851,17.0975,16.9157,16.9323,264500.0
2009-03-25 14:10:00,40.98,41.15,40.98,41.09,133300.0,16.9323,17.0025,16.9323,16.9777,133300.0
2009-03-25 14:20:00,41.09,41.18,41.03,41.06,152700.0,16.9777,17.0149,16.9529,16.9653,152700.0
2009-03-25 14:30:00,41.06,41.1,40.92,40.92,143900.0,16.9653,16.9818,16.9075,16.9075,143900.0
2009-03-25 14:40:00,40.92,40.97,40.79,40.86,210000.0,16.9075,16.9281,16.8538,16.8827,210000.0
2009-03-25 14:50:00,40.84,40.99,40.76,40.89,197300.0,16.8744,16.9364,16.8414,16.8951,197300.0
2009-03-25 15:00:00,40.89,40.93,40.7,40.74,234600.0,16.8951,16.9116,16.8166,16.8331,234600.0
2009-03-25 15:10:00,40.74,40.97,40.71,40.97,184000.0,16.8331,16.9281,16.8207,16.9281,184000.0
2009-03-25 15:20:00,40.96,41.11,40.91,41.07,177800.0,16.924,16.986,16.9033,16.9694,177800.0
2009-03-25 15:30:00,41.07,41.16,41.03,41.11,243400.0,16.9694,17.0066,16.9529,16.986,243400.0
2009-03-25 15:40:00,41.1,41.26,40.98,41.15,362600.0,16.9818,17.048,16.9323,17.0025,362600.0
2009-03-25 15:50:00,41.15,41.58,41.1,41.45,544200.0,17.0025,17.1802,16.9818,17.1265,544200.0
2009-03-26 09:30:00,42.03,42.21,41.9,42.04,317200.0,17.3661,17.4405,17.3124,17.3702,317200.0
2009-03-26 09:40:00,42.05,42.27,41.9,41.91,210200.0,17.3744,17.4653,17.3124,17.3165,210200.0
2009-03-26 09:50:00,41.91,41.91,41.64,41.69,188400.0,17.3165,17.3165,17.205,17.2256,188400.0
2009-03-26 10:00:00,41.71,41.92,41.66,41.8,147700.0,17.2339,17.3207,17.2132,17.2711,147700.0
2009-03-26 10:10:00,41.8,41.8,41.46,41.73,189000.0,17.2711,17.2711,17.1306,17.2421,189000.0
2009-03-26 10:20:00,41.74,41.75,41.46,41.46,143300.0,17.2463,17.2504,17.1306,17.1306,143300.0
2009-03-26 10:30:00,41.47,41.63,41.36,41.5,216900.0,17.1347,17.2008,17.0893,17.1471,216900.0
2009-03-26 10:40:00,41.49,41.62,41.38,41.38,174300.0,17.143,17.1967,17.0975,17.0975,174300.0
2009-03-26 10:50:00,41.37,41.46,41.3,41.46,166200.0,17.0934,17.1306,17.0645,17.1306,166200.0
2009-03-26 11:00:00,41.45,41.71,41.42,41.65,176700.0,17.1265,17.2339,17.1141,17.2091,176700.0
2009-03-26 11:10:00,41.65,41.69,41.55,41.6,153500.0,17.2091,17.2256,17.1678,17.1884,153500.0
2009-03-26 11:20:00,41.6,41.74,41.45,41.46,231800.0,17.1884,17.2463,17.1265,17.1306,231800.0
2009-03-26 11:30:00,41.45,41.72,41.44,41.68,177100.0,17.1265,17.238,17.1223,17.2215,177100.0
2009-03-26 11:40:00,41.67,41.72,41.53,41.55,163400.0,17.2174,17.238,17.1595,17.1678,163400.0
2009-03-26 11:50:00,41.55,41.56,41.39,41.52,228300.0,17.1678,17.1719,17.1017,17.1554,228300.0
2009-03-26 12:00:00,41.53,41.72,41.51,41.66,157500.0,17.1595,17.238,17.1512,17.2132,157500.0
2009-03-26 12:10:00,41.66,41.68,41.59,41.66,120400.0,17.2132,17.2215,17.1843,17.2132,120400.0
2009-03-26 12:20:00,41.65,41.69,41.64,41.68,169600.0,17.2091,17.2256,17.205,17.2215,169600.0
2009-03-26 12:30:00,41.69,41.72,41.58,41.69,166600.0,17.2256,17.238,17.1802,17.2256,166600.0
2009-03-26 12:40:00,41.7,41.72,41.5,41.56,130700.0,17.2298,17.238,17.1471,17.1719,130700.0
2009-03-26 12:50:00,41.57,41.64,41.5,41.61,131700.0,17.176,17.205,17.1471,17.1926,131700.0
2009-03-26 13:00:00,41.61,41.9,41.59,41.89,202700.0,17.1926,17.3124,17.1843,17.3083,202700.0
2009-03-26 13:10:00,41.89,41.89,41.71,41.77,131600.0,17.3083,17.3083,17.2339,17.2587,131600.0
2009-03-26 13:20:00,41.77,41.93,41.77,41.85,171500.0,17.2587,17.3248,17.2587,17.2917,171500.0
2009-03-26 13:30:00,41.85,41.92,41.71,41.73,138200.0,17.2917,17.3207,17.2339,17.2421,138200.0
2009-03-26 13:40:00,41.73,41.73,41.63,41.66,141200.0,17.2421,17.2421,17.2008,17.2132,141200.0
2009-03-26 13:50:00,41.67,41.8,41.64,41.71,219900.0,17.2174,17.2711,17.205,17.2339,219900.0
2009-03-26 14:00:00,41.71,41.87,41.71,41.85,149300.0,17.2339,17.3,17.2339,17.2917,149300.0
2009-03-26 14:10:00,41.87,41.87,41.6,41.79,342700.0,17.3,17.3,17.1884,17.2669,342700.0
2009-03-26 14:20:00,41.79,41.94,41.68,41.69,229700.0,17.2669,17.3289,17.2215,17.2256,229700.0
2009-03-26 14:30:00,41.68,41.74,41.58,41.65,161900.0,17.2215,17.2463,17.1802,17.2091,161900.0
2009-03-26 14:40:00,41.66,41.73,41.59,41.68,147900.0,17.2132,17.2421,17.1843,17.2215,147900.0
2009-03-26 14:50:00,41.66,41.66,41.41,41.41,214900.0,17.2132,17.2132,17.1099,17.1099,214900.0
2009-03-26 15:00:00,41.41,41.68,41.4,41.58,223600.0,17.1099,17.2215,17.1058,17.1802,223600.0
2009-03-26 15:10:00,41.57,41.63,41.44,41.5,245500.0,17.176,17.2008,17.1223,17.1471,245500.0
2009-03-26 15:20:00,41.5,41.79,41.48,41.75,215700.0,17.1471,17.2669,17.1389,17.2504,215700.0
2009-03-26 15:30:00,41.76,41.83,41.67,41.71,246800.0,17.2545,17.2835,17.2174,17.2339,246800.0
2009-03-26 15:40:00,41.71,41.86,41.65,41.66,264800.0,17.2339,17.2959,17.2091,17.2132,264800.0
2009-03-26 15:50:00,41.67,41.75,41.59,41.72,359900.0,17.2174,17.2504,17.1843,17.238,359900.0
2009-03-27 09:30:00,41.0,41.22,41.0,41.08,278300.0,16.9405,17.0314,16.9405,16.9736,278300.0
2009-03-27 09:40:00,41.09,41.13,41.0,41.1,218100.0,16.9777,16.9942,16.9405,16.9818,218100.0
2009-03-27 09:50:00,41.09,41.23,40.97,41.09,234300.0,16.9777,17.0356,16.9281,16.9777,234300.0
2009-03-27 10:00:00,41.09,41.15,40.79,40.8,274900.0,16.9777,17.0025,16.8538,16.8579,274900.0
2009-03-27 10:10:00,40.8,40.95,40.77,40.93,170200.0,16.8579,16.9199,16.8455,16.9116,170200.0
2009-03-27 10:20:00,40.93,41.04,40.84,40.91,204900.0,16.9116,16.9571,16.8744,16.9033,204900.0
2009-03-27 10:30:00,40.92,41.03,40.8,40.95,153700.0,16.9075,16.9529,16.8579,16.9199,153700.0
2009-03-27 10:40:00,40.94,41.03,40.86,40.86,122800.0,16.9157,16.9529,16.8827,16.8827,122800.0
2009-03-27 10:50:00,40.86,41.08,40.85,40.97,134900.0,16.8827,16.9736,16.8785,16.9281,134900.0
2009-03-27 11:00:00,40.97,41.15,40.92,41.01,186700.0,16.9281,17.0025,16.9075,16.9447,186700.0
2009-03-27 11:10:00,41.0,41.14,40.95,40.99,156400.0,16.9405,16.9984,16.9199,16.9364,156400.0
2009-03-27 11:20:00,40.98,41.08,40.93,40.98,140600.0,16.9323,16.9736,16.9116,16.9323,140600.0
2009-03-27 11:30:00,40.96,41.02,40.91,40.96,123600.0,16.924,16.9488,16.9033,16.924,123600.0
2009-03-27 11:40:00,40.96,41.13,40.92,41.08,153500.0,16.924,16.9942,16.9075,16.9736,153500.0
2009-03-27 11:50:00,41.09,41.15,41.0,41.09,189800.0,16.9777,17.0025,16.9405,16.9777,189800.0
2009-03-27 12:00:00,41.09,41.2,41.08,41.17,124900.0,16.9777,17.0232,16.9736,17.0108,124900.0
2009-03-27 12:10:00,41.17,41.19,41.03,41.1,146300.0,17.0108,17.019,16.9529,16.9818,146300.0
2009-03-27 12:20:00,41.1,41.11,40.88,40.89,139300.0,16.9818,16.986,16.8909,16.8951,139300.0
2009-03-27 12:30:00,40.9,41.05,40.9,40.96,135900.0,16.8992,16.9612,16.8992,16.924,135900.0
2009-03-27 12:40:00,40.97,41.08,40.97,41.0,116900.0,16.9281,16.9736,16.9281,16.9405,116900.0
2009-03-27 12:50:00,41.0,41.02,40.86,40.91,154300.0,16.9405,16.9488,16.8827,16.9033,154300.0
2009-03-27 13:00:00,40.91,40.94,40.87,40.87,111200.0,16.9033,16.9157,16.8868,16.8868,111200.0
2009-03-27 13:10:00,40.86,40.93,40.8,40.88,134300.0,16.8827,16.9116,16.8579,16.8909,134300.0
2009-03-27 13:20:00,40.89,40.96,40.87,40.9,110600.0,16.8951,16.924,16.8868,16.8992,110600.0
2009-03-27 13:30:00,40.89,41.03,40.88,40.95,137600.0,16.8951,16.9529,16.8909,16.9199,137600.0
2009-03-27 13:40:00,40.94,40.98,40.75,40.81,168000.0,16.9157,16.9323,16.8372,16.862,168000.0
2009-03-27 13:50:00,40.82,40.83,40.73,40.82,110300.0,16.8662,16.8703,16.829,16.8662,110300.0
2009-03-27 14:00:00,40.82,40.9,40.77,40.88,147700.0,16.8662,16.8992,16.8455,16.8909,147700.0
2009-03-27 14:10:00,40.87,40.96,40.85,40.94,100900.0,16.8868,16.924,16.8785,16.9157,100900.0
2009-03-27 14:20:00,40.94,41.05,40.89,40.97,124700.0,16.9157,16.9612,16.8951,16.9281,124700.0
2009-03-27 14:30:00,40.97,41.01,40.86,40.91,169500.0,16.9281,16.9447,16.8827,16.9033,169500.0
2009-03-27 14:40:00,40.91,41.02,40.83,40.92,155500.0,16.9033,16.9488,16.8703,16.9075,155500.0
2009-03-27 14:50:00,40.91,41.07,40.87,41.06,150100.0,16.9033,16.9694,16.8868,16.9653,150100.0
2009-03-27 15:00:00,41.06,41.16,41.06,41.13,139400.0,16.9653,17.0066,16.9653,16.9942,139400.0
2009-03-27 15:10:00,41.13,41.19,41.03,41.12,101600.0,16.9942,17.019,16.9529,16.9901,101600.0
2009-03-27 15:20:00,41.12,41.15,40.97,41.04,164000.0,16.9901,17.0025,16.9281,16.9571,164000.0
2009-03-27 15:30:00,41.03,41.12,40.91,40.93,248700.0,16.9529,16.9901,16.9033,16.9116,248700.0
2009-03-27 15:40:00,40.94,41.09,40.9,41.04,273200.0,16.9157,16.9777,16.8992,16.9571,273200.0
2009-03-27 15:50:00,41.05,41.11,40.87,40.96,253000.0,16.9612,16.986,16.8868,16.924,253000.0
2009-03-30 09:30:00,39.5,39.64,39.44,39.54,432300.0,16.3207,16.3786,16.296,16.3373,432300.0
2009-03-30 09:40:00,39.54,39.55,39.35,39.48,227600.0,16.3373,16.3414,16.2588,16.3125,227600.0
2009-03-30 09:50:00,39.47,39.52,39.33,39.51,196900.0,16.3084,16.329,16.2505,16.3249,196900.0
2009-03-30 10:00:00,39.46,39.57,39.39,39.55,198600.0,16.3042,16.3497,16.2753,16.3414,198600.0
2009-03-30 10:10:00,39.55,39.6,39.42,39.47,200100.0,16.3414,16.3621,16.2877,16.3084,200100.0
2009-03-30 10:20:00,39.48,39.49,39.36,39.39,264100.0,16.3125,16.3166,16.2629,16.2753,264100.0
2009-03-30 10:30:00,39.39,39.39,39.15,39.23,287500.0,16.2753,16.2753,16.1761,16.2092,287500.0
2009-03-30 10:40:00,39.23,39.27,39.14,39.22,212400.0,16.2092,16.2257,16.172,16.2051,212400.0
2009-03-30 10:50:00,39.23,39.36,39.21,39.28,189300.0,16.2092,16.2629,16.2009,16.2298,189300.0
2009-03-30 11:00:00,39.28,39.31,39.19,39.25,129300.0,16.2298,16.2422,16.1927,16.2175,129300.0
2009-03-30 11:10:00,39.25,39.44,39.23,39.34,160400.0,16.2175,16.296,16.2092,16.2546,160400.0
2009-03-30 11:20:00,39.34,39.5,39.27,39.27,198200.0,16.2546,16.3207,16.2257,16.2257,198200.0
2009-03-30 11:30:00,39.27,39.3,39.16,39.18,160600.0,16.2257,16.2381,16.1803,16.1885,160600.0
2009-03-30 11:40:00,39.19,39.25,39.15,39.16,121100.0,16.1927,16.2175,16.1761,16.1803,121100.0
2009-03-30 11:50:00,39.16,39.18,39.1,39.17,132800.0,16.1803,16.1885,16.1555,16.1844,132800.0
2009-03-30 12:00:00,39.18,39.19,39.07,39.1,168900.0,16.1885,16.1927,16.1431,16.1555,168900.0
2009-03-30 12:10:00,39.1,39.26,39.07,39.23,165700.0,16.1555,16.2216,16.1431,16.2092,165700.0
2009-03-30 12:20:00,39.23,39.31,39.16,39.23,152100.0,16.2092,16.2422,16.1803,16.2092,152100.0
2009-03-30 12:30:00,39.23,39.23,39.11,39.15,121200.0,16.2092,16.2092,16.1596,16.1761,121200.0
2009-03-30 12:40:00,39.14,39.17,39.11,39.17,95600.0,16.172,16.1844,16.1596,16.1844,95600.0
2009-03-30 12:50:00,39.17,39.19,39.12,39.15,67800.0,16.1844,16.1927,16.1637,16.1761,67800.0
2009-03-30 13:00:00,39.15,39.18,39.11,39.11,108600.0,16.1761,16.1885,16.1596,16.1596,108600.0
2009-03-30 13:10:00,39.11,39.2,39.1,39.13,78300.0,16.1596,16.1968,16.1555,16.1679,78300.0
2009-03-30 13:20:00,39.12,39.22,39.07,39.14,135600.0,16.1637,16.2051,16.1431,16.172,135600.0
2009-03-30 13:30:00,39.14,39.2,39.0,39.04,220800.0,16.172,16.1968,16.1142,16.1307,220800.0
2009-03-30 13:40:00,39.04,39.09,38.98,39.02,171400.0,16.1307,16.1513,16.1059,16.1224,171400.0
2009-03-30 13:50:00,39.02,39.03,38.96,38.97,68200.0,16.1224,16.1266,16.0976,16.1018,68200.0
2009-03-30 14:00:00,38.97,39.04,38.95,38.99,94200.0,16.1018,16.1307,16.0935,16.11,94200.0
2009-03-30 14:10:00,38.98,39.2,38.98,39.13,160800.0,16.1059,16.1968,16.1059,16.1679,160800.0
2009-03-30 14:20:00,39.12,39.15,38.98,39.02,113800.0,16.1637,16.1761,16.1059,16.1224,113800.0
2009-03-30 14:30:00,39.02,39.12,39.0,39.05,106200.0,16.1224,16.1637,16.1142,16.1348,106200.0
2009-03-30 14:40:00,39.05,39.07,38.96,39.05,143800.0,16.1348,16.1431,16.0976,16.1348,143800.0
2009-03-30 14:50:00,39.04,39.06,38.99,39.0,123900.0,16.1307,16.1389,16.11,16.1142,123900.0
2009-03-30 15:00:00,38.99,39.14,38.99,39.13,122000.0,16.11,16.172,16.11,16.1679,122000.0
2009-03-30 15:10:00,39.13,39.24,39.03,39.03,255800.0,16.1679,16.2133,16.1266,16.1266,255800.0
2009-03-30 15:20:00,39.03,39.29,38.99,39.18,360300.0,16.1266,16.234,16.11,16.1885,360300.0
2009-03-30 15:30:00,39.18,39.39,39.17,39.22,332200.0,16.1885,16.2753,16.1844,16.2051,332200.0
2009-03-30 15:40:00,39.22,39.36,39.13,39.26,342300.0,16.2051,16.2629,16.1679,16.2216,342300.0
2009-03-30 15:50:00,39.26,39.43,39.25,39.37,570500.0,16.2216,16.2918,16.2175,16.267,570500.0
2009-03-31 09:30:00,40.27,40.27,40.07,40.07,297700.0,16.6389,16.6389,16.5563,16.5563,297700.0
2009-03-31 09:40:00,40.05,40.06,39.83,39.94,275200.0,16.548,16.5521,16.4571,16.5025,275200.0
2009-03-31 09:50:00,39.94,40.15,39.87,40.02,268000.0,16.5025,16.5893,16.4736,16.5356,268000.0
2009-03-31 10:00:00,40.01,40.29,39.92,40.27,212800.0,16.5315,16.6472,16.4943,16.6389,212800.0
2009-03-31 10:10:00,40.27,40.31,40.14,40.3,219200.0,16.6389,16.6554,16.5852,16.6513,219200.0
2009-03-31 10:20:00,40.3,40.47,40.24,40.47,254100.0,16.6513,16.7215,16.6265,16.7215,254100.0
2009-03-31 10:30:00,40.48,40.61,40.46,40.48,163100.0,16.7257,16.7794,16.7174,16.7257,163100.0
2009-03-31 10:40:00,40.48,40.7,40.44,40.61,131200.0,16.7257,16.8166,16.7091,16.7794,131200.0
2009-03-31 10:50:00,40.61,40.64,40.51,40.57,203900.0,16.7794,16.7918,16.7381,16.7629,203900.0
2009-03-31 11:00:00,40.58,40.8,40.55,40.8,136800.0,16.767,16.8579,16.7546,16.8579,136800.0
2009-03-31 11:10:00,40.79,40.83,40.62,40.66,162300.0,16.8538,16.8703,16.7835,16.8,162300.0
2009-03-31 11:20:00,40.67,40.81,40.6,40.8,186900.0,16.8042,16.862,16.7753,16.8579,186900.0
2009-03-31 11:30:00,40.78,40.79,40.58,40.58,128300.0,16.8496,16.8538,16.767,16.767,128300.0
2009-03-31 11:40:00,40.58,40.75,40.53,40.74,100100.0,16.767,16.8372,16.7463,16.8331,100100.0
2009-03-31 11:50:00,40.75,40.76,40.59,40.6,89100.0,16.8372,16.8414,16.7711,16.7753,89100.0
2009-03-31 12:00:00,40.6,40.61,40.51,40.55,96100.0,16.7753,16.7794,16.7381,16.7546,96100.0
2009-03-31 12:10:00,40.55,40.59,40.53,40.54,69600.0,16.7546,16.7711,16.7463,16.7505,69600.0
2009-03-31 12:20:00,40.53,40.54,40.37,40.37,84200.0,16.7463,16.7505,16.6802,16.6802,84200.0
2009-03-31 12:30:00,40.37,40.42,40.32,40.39,91900.0,16.6802,16.7009,16.6596,16.6885,91900.0
2009-03-31 12:40:00,40.39,40.45,40.33,40.34,77000.0,16.6885,16.7133,16.6637,16.6678,77000.0
2009-03-31 12:50:00,40.34,40.48,40.33,40.43,83400.0,16.6678,16.7257,16.6637,16.705,83400.0
2009-03-31 13:00:00,40.43,40.52,40.4,40.5,81700.0,16.705,16.7422,16.6926,16.7339,81700.0
2009-03-31 13:10:00,40.5,40.54,40.46,40.48,77900.0,16.7339,16.7505,16.7174,16.7257,77900.0
2009-03-31 13:20:00,40.48,40.53,40.42,40.46,66100.0,16.7257,16.7463,16.7009,16.7174,66100.0
2009-03-31 13:30:00,40.46,40.55,40.45,40.49,64800.0,16.7174,16.7546,16.7133,16.7298,64800.0
2009-03-31 13:40:00,40.48,40.53,40.43,40.49,105400.0,16.7257,16.7463,16.705,16.7298,105400.0
2009-03-31 13:50:00,40.49,40.59,40.45,40.58,108400.0,16.7298,16.7711,16.7133,16.767,108400.0
2009-03-31 14:00:00,40.59,40.64,40.55,40.62,124800.0,16.7711,16.7918,16.7546,16.7835,124800.0
2009-03-31 14:10:00,40.63,40.73,40.59,40.7,108400.0,16.7876,16.829,16.7711,16.8166,108400.0
2009-03-31 14:20:00,40.69,40.7,40.56,40.59,119600.0,16.8124,16.8166,16.7587,16.7711,119600.0
2009-03-31 14:30:00,40.59,40.73,40.58,40.73,129200.0,16.7711,16.829,16.767,16.829,129200.0
2009-03-31 14:40:00,40.73,40.75,40.63,40.64,140700.0,16.829,16.8372,16.7876,16.7918,140700.0
2009-03-31 14:50:00,40.64,40.7,40.55,40.57,122700.0,16.7918,16.8166,16.7546,16.7629,122700.0
2009-03-31 15:00:00,40.57,40.6,40.49,40.56,154300.0,16.7629,16.7753,16.7298,16.7587,154300.0
2009-03-31 15:10:00,40.55,40.57,40.45,40.54,221100.0,16.7546,16.7629,16.7133,16.7505,221100.0
2009-03-31 15:20:00,40.53,40.62,40.51,40.62,154700.0,16.7463,16.7835,16.7381,16.7835,154700.0
2009-03-31 15:30:00,40.61,40.62,40.35,40.45,315700.0,16.7794,16.7835,16.672,16.7133,315700.0
2009-03-31 15:40:00,40.45,40.46,40.2,40.2,467800.0,16.7133,16.7174,16.61,16.61,467800.0
2009-03-31 15:50:00,40.21,40.34,40.11,40.12,494900.0,16.6141,16.6678,16.5728,16.5769,494900.0
2009-04-01 09:30:00,39.23,39.41,39.1,39.37,463400.0,16.2092,16.2836,16.1555,16.267,463400.0
2009-04-01 09:40:00,39.38,39.43,39.16,39.16,211200.0,16.2712,16.2918,16.1803,16.1803,211200.0
2009-04-01 09:50:00,39.17,39.46,39.16,39.43,290200.0,16.1844,16.3042,16.1803,16.2918,290200.0
2009-04-01 10:00:00,39.44,39.87,39.44,39.77,307700.0,16.296,16.4736,16.296,16.4323,307700.0
2009-04-01 10:10:00,39.78,39.96,39.74,39.95,218900.0,16.4364,16.5108,16.4199,16.5067,218900.0
2009-04-01 10:20:00,39.96,40.15,39.87,39.94,235800.0,16.5108,16.5893,16.4736,16.5025,235800.0
2009-04-01 10:30:00,39.92,40.06,39.65,40.06,259900.0,16.4943,16.5521,16.3827,16.5521,259900.0
2009-04-01 10:40:00,40.05,40.11,39.75,39.87,176800.0,16.548,16.5728,16.424,16.4736,176800.0
2009-04-01 10:50:00,39.87,40.03,39.84,39.94,180800.0,16.4736,16.5397,16.4612,16.5025,180800.0
2009-04-01 11:00:00,39.94,39.97,39.77,39.78,106900.0,16.5025,16.5149,16.4323,16.4364,106900.0
2009-04-01 11:10:00,39.78,39.85,39.73,39.8,122000.0,16.4364,16.4654,16.4158,16.4447,122000.0
2009-04-01 11:20:00,39.8,39.84,39.75,39.78,141400.0,16.4447,16.4612,16.424,16.4364,141400.0
2009-04-01 11:30:00,39.79,39.94,39.78,39.93,122300.0,16.4406,16.5025,16.4364,16.4984,122300.0
2009-04-01 11:40:00,39.94,40.08,39.9,39.95,142300.0,16.5025,16.5604,16.486,16.5067,142300.0
2009-04-01 11:50:00,39.95,40.06,39.94,40.05,72400.0,16.5067,16.5521,16.5025,16.548,72400.0
2009-04-01 12:00:00,40.06,40.17,40.03,40.16,106200.0,16.5521,16.5976,16.5397,16.5934,106200.0
2009-04-01 12:10:00,40.16,40.19,40.03,40.03,91000.0,16.5934,16.6058,16.5397,16.5397,91000.0
2009-04-01 12:20:00,40.04,40.13,40.02,40.11,91100.0,16.5439,16.5811,16.5356,16.5728,91100.0
2009-04-01 12:30:00,40.1,40.19,39.96,40.04,102600.0,16.5687,16.6058,16.5108,16.5439,102600.0
2009-04-01 12:40:00,40.04,40.14,40.02,40.13,75900.0,16.5439,16.5852,16.5356,16.5811,75900.0
2009-04-01 12:50:00,40.13,40.14,39.98,40.0,68600.0,16.5811,16.5852,16.5191,16.5273,68600.0
2009-04-01 13:00:00,39.99,40.08,39.95,39.97,98300.0,16.5232,16.5604,16.5067,16.5149,98300.0
2009-04-01 13:10:00,39.97,40.08,39.95,40.06,71500.0,16.5149,16.5604,16.5067,16.5521,71500.0
2009-04-01 13:20:00,40.07,40.16,40.06,40.13,66600.0,16.5563,16.5934,16.5521,16.5811,66600.0
2009-04-01 13:30:00,40.13,40.25,40.06,40.22,102200.0,16.5811,16.6306,16.5521,16.6182,102200.0
2009-04-01 13:40:00,40.22,40.25,40.14,40.18,135800.0,16.6182,16.6306,16.5852,16.6017,135800.0
2009-04-01 13:50:00,40.18,40.38,40.17,40.33,146000.0,16.6017,16.6844,16.5976,16.6637,146000.0
2009-04-01 14:00:00,40.36,40.44,40.31,40.42,118500.0,16.6761,16.7091,16.6554,16.7009,118500.0
2009-04-01 14:10:00,40.42,40.48,40.39,40.42,135600.0,16.7009,16.7257,16.6885,16.7009,135600.0
2009-04-01 14:20:00,40.42,40.43,40.28,40.32,105200.0,16.7009,16.705,16.643,16.6596,105200.0
2009-04-01 14:30:00,40.33,40.47,40.33,40.43,96200.0,16.6637,16.7215,16.6637,16.705,96200.0
2009-04-01 14:40:00,40.42,40.44,40.27,40.33,118500.0,16.7009,16.7091,16.6389,16.6637,118500.0
2009-04-01 14:50:00,40.34,40.47,40.32,40.4,100100.0,16.6678,16.7215,16.6596,16.6926,100100.0
2009-04-01 15:00:00,40.41,40.42,40.18,40.2,216900.0,16.6967,16.7009,16.6017,16.61,216900.0
2009-04-01 15:10:00,40.2,40.29,40.08,40.24,220700.0,16.61,16.6472,16.5604,16.6265,220700.0
2009-04-01 15:20:00,40.26,40.32,40.14,40.29,200200.0,16.6348,16.6596,16.5852,16.6472,200200.0
2009-04-01 15:30:00,40.3,40.56,40.19,40.55,215500.0,16.6513,16.7587,16.6058,16.7546,215500.0
2009-04-01 15:40:00,40.56,40.59,40.44,40.44,259200.0,16.7587,16.7711,16.7091,16.7091,259200.0
2009-04-01 15:50:00,40.44,40.5,40.28,40.37,267400.0,16.7091,16.7339,16.643,16.6802,267400.0
2009-04-02 09:30:00,41.14,41.28,41.11,41.24,419700.0,16.9984,17.0562,16.986,17.0397,419700.0
2009-04-02 09:40:00,41.25,41.26,41.12,41.22,250100.0,17.0438,17.048,16.9901,17.0314,250100.0
2009-04-02 09:50:00,41.22,41.45,41.09,41.39,247100.0,17.0314,17.1265,16.9777,17.1017,247100.0
2009-04-02 10:00:00,41.39,41.59,41.39,41.59,239800.0,17.1017,17.1843,17.1017,17.1843,239800.0
2009-04-02 10:10:00,41.58,41.73,41.45,41.63,190200.0,17.1802,17.2421,17.1265,17.2008,190200.0
2009-04-02 10:20:00,41.63,41.63,41.36,41.37,189500.0,17.2008,17.2008,17.0893,17.0934,189500.0
2009-04-02 10:30:00,41.37,41.5,41.32,41.43,163500.0,17.0934,17.1471,17.0727,17.1182,163500.0
2009-04-02 10:40:00,41.43,41.68,41.35,41.63,206100.0,17.1182,17.2215,17.0851,17.2008,206100.0
2009-04-02 10:50:00,41.65,41.85,41.57,41.84,218700.0,17.2091,17.2917,17.176,17.2876,218700.0
2009-04-02 11:00:00,41.83,41.97,41.71,41.71,237600.0,17.2835,17.3413,17.2339,17.2339,237600.0
2009-04-02 11:10:00,41.71,42.15,41.7,42.11,362600.0,17.2339,17.4157,17.2298,17.3992,362600.0
2009-04-02 11:20:00,42.11,42.15,41.91,41.94,189700.0,17.3992,17.4157,17.3165,17.3289,189700.0
2009-04-02 11:30:00,41.94,41.94,41.79,41.89,179100.0,17.3289,17.3289,17.2669,17.3083,179100.0
2009-04-02 11:40:00,41.89,41.92,41.79,41.83,152500.0,17.3083,17.3207,17.2669,17.2835,152500.0
2009-04-02 11:50:00,41.84,41.85,41.77,41.83,91900.0,17.2876,17.2917,17.2587,17.2835,91900.0
2009-04-02 12:00:00,41.82,41.92,41.82,41.9,102100.0,17.2793,17.3207,17.2793,17.3124,102100.0
2009-04-02 12:10:00,41.89,41.95,41.83,41.95,117300.0,17.3083,17.333,17.2835,17.333,117300.0
2009-04-02 12:20:00,41.95,42.14,41.94,42.06,135200.0,17.333,17.4116,17.3289,17.3785,135200.0
2009-04-02 12:30:00,42.07,42.1,41.95,41.99,113200.0,17.3826,17.395,17.333,17.3496,113200.0
2009-04-02 12:40:00,41.99,42.0,41.95,41.95,78900.0,17.3496,17.3537,17.333,17.333,78900.0
2009-04-02 12:50:00,41.96,42.0,41.84,41.86,114800.0,17.3372,17.3537,17.2876,17.2959,114800.0
2009-04-02 13:00:00,41.85,41.87,41.74,41.78,124500.0,17.2917,17.3,17.2463,17.2628,124500.0
2009-04-02 13:10:00,41.79,41.97,41.78,41.96,149500.0,17.2669,17.3413,17.2628,17.3372,149500.0
2009-04-02 13:20:00,41.97,41.97,41.84,41.93,193400.0,17.3413,17.3413,17.2876,17.3248,193400.0
2009-04-02 13:30:00,41.92,41.99,41.81,41.87,237500.0,17.3207,17.3496,17.2752,17.3,237500.0
2009-04-02 13:40:00,41.86,41.99,41.82,41.96,134700.0,17.2959,17.3496,17.2793,17.3372,134700.0
2009-04-02 13:50:00,41.95,42.0,41.87,41.97,125300.0,17.333,17.3537,17.3,17.3413,125300.0
2009-04-02 14:00:00,41.98,42.0,41.88,41.93,195200.0,17.3454,17.3537,17.3041,17.3248,195200.0
2009-04-02 14:10:00,41.93,41.95,41.82,41.86,60900.0,17.3248,17.333,17.2793,17.2959,60900.0
2009-04-02 14:20:00,41.88,41.99,41.84,41.96,77500.0,17.3041,17.3496,17.2876,17.3372,77500.0
2009-04-02 14:30:00,41.96,42.08,41.96,42.05,121900.0,17.3372,17.3868,17.3372,17.3744,121900.0
2009-04-02 14:40:00,42.05,42.13,42.02,42.06,157300.0,17.3744,17.4074,17.362,17.3785,157300.0
2009-04-02 14:50:00,42.06,42.07,41.95,42.0,204100.0,17.3785,17.3826,17.333,17.3537,204100.0
2009-04-02 15:00:00,41.99,42.11,41.86,41.92,189600.0,17.3496,17.3992,17.2959,17.3207,189600.0
2009-04-02 15:10:00,41.92,42.0,41.82,41.83,194000.0,17.3207,17.3537,17.2793,17.2835,194000.0
2009-04-02 15:20:00,41.82,41.94,41.78,41.9,170100.0,17.2793,17.3289,17.2628,17.3124,170100.0
2009-04-02 15:30:00,41.91,41.96,41.75,41.8,211600.0,17.3165,17.3372,17.2504,17.2711,211600.0
2009-04-02 15:40:00,41.79,41.86,41.61,41.7,335900.0,17.2669,17.2959,17.1926,17.2298,335900.0
2009-04-02 15:50:00,41.7,41.71,41.43,41.54,501400.0,17.2298,17.2339,17.1182,17.1636,501400.0
2009-04-03 09:30:00,41.11,41.57,41.06,41.43,343000.0,16.986,17.176,16.9653,17.1182,343000.0
2009-04-03 09:40:00,41.43,41.56,41.2,41.25,210800.0,17.1182,17.1719,17.0232,17.0438,210800.0
2009-04-03 09:50:00,41.26,41.3,41.16,41.24,255400.0,17.048,17.0645,17.0066,17.0397,255400.0
2009-04-03 10:00:00,41.23,41.26,40.84,40.96,471700.0,17.0356,17.048,16.8744,16.924,471700.0
2009-04-03 10:10:00,40.96,41.05,40.81,40.84,329600.0,16.924,16.9612,16.862,16.8744,329600.0
2009-04-03 10:20:00,40.83,41.02,40.77,40.95,269700.0,16.8703,16.9488,16.8455,16.9199,269700.0
2009-04-03 10:30:00,40.97,41.01,40.6,40.66,266600.0,16.9281,16.9447,16.7753,16.8,266600.0
2009-04-03 10:40:00,40.66,40.71,40.44,40.51,147700.0,16.8,16.8207,16.7091,16.7381,147700.0
2009-04-03 10:50:00,40.52,40.73,40.51,40.7,169300.0,16.7422,16.829,16.7381,16.8166,169300.0
2009-04-03 11:00:00,40.7,40.71,40.49,40.63,132200.0,16.8166,16.8207,16.7298,16.7876,132200.0
2009-04-03 11:10:00,40.62,40.62,40.5,40.6,103700.0,16.7835,16.7835,16.7339,16.7753,103700.0
2009-04-03 11:20:00,40.6,40.66,40.46,40.63,143500.0,16.7753,16.8,16.7174,16.7876,143500.0
2009-04-03 11:30:00,40.61,40.89,40.61,40.86,128800.0,16.7794,16.8951,16.7794,16.8827,128800.0
2009-04-03 11:40:00,40.87,40.9,40.73,40.77,151500.0,16.8868,16.8992,16.829,16.8455,151500.0
2009-04-03 11:50:00,40.77,41.0,40.76,41.0,118300.0,16.8455,16.9405,16.8414,16.9405,118300.0
2009-04-03 12:00:00,40.99,41.04,40.96,41.0,109000.0,16.9364,16.9571,16.924,16.9405,109000.0
2009-04-03 12:10:00,41.02,41.22,41.0,41.14,116900.0,16.9488,17.0314,16.9405,16.9984,116900.0
2009-04-03 12:20:00,41.14,41.22,41.09,41.21,75300.0,16.9984,17.0314,16.9777,17.0273,75300.0
2009-04-03 12:30:00,41.2,41.25,41.14,41.18,110900.0,17.0232,17.0438,16.9984,17.0149,110900.0
2009-04-03 12:40:00,41.18,41.22,41.1,41.11,54000.0,17.0149,17.0314,16.9818,16.986,54000.0
2009-04-03 12:50:00,41.12,41.14,41.08,41.13,44800.0,16.9901,16.9984,16.9736,16.9942,44800.0
2009-04-03 13:00:00,41.13,41.15,41.0,41.0,135700.0,16.9942,17.0025,16.9405,16.9405,135700.0
2009-04-03 13:10:00,41.0,41.15,40.98,41.15,117500.0,16.9405,17.0025,16.9323,17.0025,117500.0
2009-04-03 13:20:00,41.15,41.19,41.07,41.17,107700.0,17.0025,17.019,16.9694,17.0108,107700.0
2009-04-03 13:30:00,41.18,41.21,41.11,41.14,160200.0,17.0149,17.0273,16.986,16.9984,160200.0
2009-04-03 13:40:00,41.14,41.19,41.05,41.19,143900.0,16.9984,17.019,16.9612,17.019,143900.0
2009-04-03 13:50:00,41.18,41.31,41.18,41.31,100200.0,17.0149,17.0686,17.0149,17.0686,100200.0
2009-04-03 14:00:00,41.31,41.33,41.19,41.3,141100.0,17.0686,17.0769,17.019,17.0645,141100.0
2009-04-03 14:10:00,41.29,41.45,41.28,41.44,186500.0,17.0603,17.1265,17.0562,17.1223,186500.0
2009-04-03 14:20:00,41.44,41.5,41.36,41.49,119700.0,17.1223,17.1471,17.0893,17.143,119700.0
2009-04-03 14:30:00,41.49,41.52,41.42,41.44,76800.0,17.143,17.1554,17.1141,17.1223,76800.0
2009-04-03 14:40:00,41.45,41.46,41.26,41.27,99600.0,17.1265,17.1306,17.048,17.0521,99600.0
2009-04-03 14:50:00,41.27,41.47,41.26,41.43,193800.0,17.0521,17.1347,17.048,17.1182,193800.0
2009-04-03 15:00:00,41.43,41.46,41.25,41.27,258000.0,17.1182,17.1306,17.0438,17.0521,258000.0
2009-04-03 15:10:00,41.27,41.28,40.95,41.16,505100.0,17.0521,17.0562,16.9199,17.0066,505100.0
2009-04-03 15:20:00,41.14,41.25,41.04,41.07,184300.0,16.9984,17.0438,16.9571,16.9694,184300.0
2009-04-03 15:30:00,41.06,41.14,40.92,40.99,203200.0,16.9653,16.9984,16.9075,16.9364,203200.0
2009-04-03 15:40:00,40.97,41.2,40.97,41.11,267600.0,16.9281,17.0232,16.9281,16.986,267600.0
2009-04-03 15:50:00,41.12,41.34,41.12,41.26,343000.0,16.9901,17.081,16.9901,17.048,343000.0
2009-04-06 09:30:00,40.1,40.53,40.08,40.52,503900.0,16.5687,16.7463,16.5604,16.7422,503900.0
2009-04-06 09:40:00,40.52,40.62,40.43,40.58,314800.0,16.7422,16.7835,16.705,16.767,314800.0
2009-04-06 09:50:00,40.56,40.68,40.52,40.66,120000.0,16.7587,16.8083,16.7422,16.8,120000.0
2009-04-06 10:00:00,40.65,40.84,40.62,40.74,194700.0,16.7959,16.8744,16.7835,16.8331,194700.0
2009-04-06 10:10:00,40.74,40.76,40.49,40.62,238300.0,16.8331,16.8414,16.7298,16.7835,238300.0
2009-04-06 10:20:00,40.6,40.7,40.41,40.43,227300.0,16.7753,16.8166,16.6967,16.705,227300.0
2009-04-06 10:30:00,40.42,40.43,40.26,40.36,245100.0,16.7009,16.705,16.6348,16.6761,245100.0
2009-04-06 10:40:00,40.36,40.52,40.34,40.42,260100.0,16.6761,16.7422,16.6678,16.7009,260100.0
2009-04-06 10:50:00,40.42,40.47,40.31,40.33,215000.0,16.7009,16.7215,16.6554,16.6637,215000.0
2009-04-06 11:00:00,40.33,40.34,40.05,40.17,257400.0,16.6637,16.6678,16.548,16.5976,257400.0
2009-04-06 11:10:00,40.16,40.18,40.04,40.14,163100.0,16.5934,16.6017,16.5439,16.5852,163100.0
2009-04-06 11:20:00,40.14,40.26,40.11,40.16,216400.0,16.5852,16.6348,16.5728,16.5934,216400.0
2009-04-06 11:30:00,40.16,40.31,40.14,40.24,143000.0,16.5934,16.6554,16.5852,16.6265,143000.0
2009-04-06 11:40:00,40.23,40.28,40.15,40.24,155400.0,16.6224,16.643,16.5893,16.6265,155400.0
2009-04-06 11:50:00,40.23,40.26,40.11,40.15,142700.0,16.6224,16.6348,16.5728,16.5893,142700.0
2009-04-06 12:00:00,40.15,40.22,40.13,40.19,158600.0,16.5893,16.6182,16.5811,16.6058,158600.0
2009-04-06 12:10:00,40.2,40.2,40.09,40.09,73900.0,16.61,16.61,16.5645,16.5645,73900.0
2009-04-06 12:20:00,40.08,40.1,40.02,40.08,85300.0,16.5604,16.5687,16.5356,16.5604,85300.0
2009-04-06 12:30:00,40.08,40.1,40.04,40.07,108800.0,16.5604,16.5687,16.5439,16.5563,108800.0
2009-04-06 12:40:00,40.07,40.16,40.07,40.12,69100.0,16.5563,16.5934,16.5563,16.5769,69100.0
2009-04-06 12:50:00,40.11,40.25,40.1,40.24,82900.0,16.5728,16.6306,16.5687,16.6265,82900.0
2009-04-06 13:00:00,40.23,40.32,40.23,40.27,140500.0,16.6224,16.6596,16.6224,16.6389,140500.0
2009-04-06 13:10:00,40.27,40.41,40.27,40.32,138400.0,16.6389,16.6967,16.6389,16.6596,138400.0
2009-04-06 13:20:00,40.31,40.4,40.3,40.32,120400.0,16.6554,16.6926,16.6513,16.6596,120400.0
2009-04-06 13:30:00,40.32,40.34,40.22,40.24,96400.0,16.6596,16.6678,16.6182,16.6265,96400.0
2009-04-06 13:40:00,40.25,40.46,40.22,40.45,226000.0,16.6306,16.7174,16.6182,16.7133,226000.0
2009-04-06 13:50:00,40.45,40.46,40.36,40.41,85900.0,16.7133,16.7174,16.6761,16.6967,85900.0
2009-04-06 14:00:00,40.41,40.44,40.36,40.44,95800.0,16.6967,16.7091,16.6761,16.7091,95800.0
2009-04-06 14:10:00,40.45,40.51,40.33,40.39,93500.0,16.7133,16.7381,16.6637,16.6885,93500.0
2009-04-06 14:20:00,40.39,40.53,40.36,40.47,122200.0,16.6885,16.7463,16.6761,16.7215,122200.0
2009-04-06 14:30:00,40.47,40.49,40.3,40.33,181100.0,16.7215,16.7298,16.6513,16.6637,181100.0
2009-04-06 14:40:00,40.33,40.33,40.2,40.23,279900.0,16.6637,16.6637,16.61,16.6224,279900.0
2009-04-06 14:50:00,40.22,40.39,40.22,40.3,171200.0,16.6182,16.6885,16.6182,16.6513,171200.0
2009-04-06 15:00:00,40.29,40.38,40.24,40.33,252100.0,16.6472,16.6844,16.6265,16.6637,252100.0
2009-04-06 15:10:00,40.33,40.47,40.28,40.46,147400.0,16.6637,16.7215,16.643,16.7174,147400.0
2009-04-06 15:20:00,40.47,40.74,40.41,40.49,362700.0,16.7215,16.8331,16.6967,16.7298,362700.0
2009-04-06 15:30:00,40.47,40.63,40.45,40.45,243300.0,16.7215,16.7876,16.7133,16.7133,243300.0
2009-04-06 15:40:00,40.46,40.55,40.46,40.49,145100.0,16.7174,16.7546,16.7174,16.7298,145100.0
2009-04-06 15:50:00,40.5,40.73,40.5,40.67,295900.0,16.7339,16.829,16.7339,16.8042,295900.0
2009-04-07 09:30:00,39.5,39.51,39.24,39.32,442100.0,16.3207,16.3249,16.2133,16.2464,442100.0
2009-04-07 09:40:00,39.3,39.35,39.17,39.31,386600.0,16.2381,16.2588,16.1844,16.2422,386600.0
2009-04-07 09:50:00,39.3,39.45,39.22,39.37,166900.0,16.2381,16.3001,16.2051,16.267,166900.0
2009-04-07 10:00:00,39.35,39.45,39.24,39.29,199400.0,16.2588,16.3001,16.2133,16.234,199400.0
2009-04-07 10:10:00,39.29,39.4,39.22,39.37,146500.0,16.234,16.2794,16.2051,16.267,146500.0
2009-04-07 10:20:00,39.38,39.54,39.36,39.51,179500.0,16.2712,16.3373,16.2629,16.3249,179500.0
2009-04-07 10:30:00,39.52,39.79,39.51,39.78,202000.0,16.329,16.4406,16.3249,16.4364,202000.0
2009-04-07 10:40:00,39.78,39.8,39.65,39.68,144000.0,16.4364,16.4447,16.3827,16.3951,144000.0
2009-04-07 10:50:00,39.67,39.75,39.57,39.6,127900.0,16.391,16.424,16.3497,16.3621,127900.0
2009-04-07 11:00:00,39.6,39.74,39.53,39.63,115100.0,16.3621,16.4199,16.3331,16.3745,115100.0
2009-04-07 11:10:00,39.63,39.66,39.56,39.63,92100.0,16.3745,16.3869,16.3455,16.3745,92100.0
2009-04-07 11:20:00,39.64,39.75,39.57,39.57,170100.0,16.3786,16.424,16.3497,16.3497,170100.0
2009-04-07 11:30:00,39.56,39.72,39.56,39.6,131100.0,16.3455,16.4116,16.3455,16.3621,131100.0
2009-04-07 11:40:00,39.62,39.65,39.55,39.59,149200.0,16.3703,16.3827,16.3414,16.3579,149200.0
2009-04-07 11:50:00,39.6,39.63,39.53,39.56,71900.0,16.3621,16.3745,16.3331,16.3455,71900.0
2009-04-07 12:00:00,39.55,39.59,39.52,39.58,101400.0,16.3414,16.3579,16.329,16.3538,101400.0
2009-04-07 12:10:00,39.57,39.65,39.56,39.61,70300.0,16.3497,16.3827,16.3455,16.3662,70300.0
2009-04-07 12:20:00,39.62,39.69,39.55,39.56,100000.0,16.3703,16.3993,16.3414,16.3455,100000.0
2009-04-07 12:30:00,39.57,39.63,39.56,39.56,121300.0,16.3497,16.3745,16.3455,16.3455,121300.0
2009-04-07 12:40:00,39.56,39.64,39.53,39.63,91600.0,16.3455,16.3786,16.3331,16.3745,91600.0
2009-04-07 12:50:00,39.64,39.67,39.57,39.61,73200.0,16.3786,16.391,16.3497,16.3662,73200.0
2009-04-07 13:00:00,39.6,39.61,39.51,39.53,62700.0,16.3621,16.3662,16.3249,16.3331,62700.0
2009-04-07 13:10:00,39.53,39.54,39.4,39.4,176800.0,16.3331,16.3373,16.2794,16.2794,176800.0
2009-04-07 13:20:00,39.42,39.43,39.38,39.41,65600.0,16.2877,16.2918,16.2712,16.2836,65600.0
2009-04-07 13:30:00,39.42,39.42,39.36,39.39,82000.0,16.2877,16.2877,16.2629,16.2753,82000.0
2009-04-07 13:40:00,39.38,39.51,39.38,39.49,103600.0,16.2712,16.3249,16.2712,16.3166,103600.0
2009-04-07 13:50:00,39.48,39.59,39.45,39.52,137300.0,16.3125,16.3579,16.3001,16.329,137300.0
2009-04-07 14:00:00,39.52,39.54,39.47,39.54,137000.0,16.329,16.3373,16.3084,16.3373,137000.0
2009-04-07 14:10:00,39.54,39.64,39.53,39.61,110000.0,16.3373,16.3786,16.3331,16.3662,110000.0
2009-04-07 14:20:00,39.6,39.63,39.53,39.6,104700.0,16.3621,16.3745,16.3331,16.3621,104700.0
2009-04-07 14:30:00,39.6,39.61,39.47,39.49,109900.0,16.3621,16.3662,16.3084,16.3166,109900.0
2009-04-07 14:40:00,39.49,39.54,39.4,39.49,236700.0,16.3166,16.3373,16.2794,16.3166,236700.0
2009-04-07 14:50:00,39.49,39.64,39.49,39.64,147000.0,16.3166,16.3786,16.3166,16.3786,147000.0
2009-04-07 15:00:00,39.64,39.65,39.56,39.65,94200.0,16.3786,16.3827,16.3455,16.3827,94200.0
2009-04-07 15:10:00,39.65,39.8,39.65,39.72,213700.0,16.3827,16.4447,16.3827,16.4116,213700.0
2009-04-07 15:20:00,39.71,39.78,39.68,39.68,146400.0,16.4075,16.4364,16.3951,16.3951,146400.0
2009-04-07 15:30:00,39.68,39.82,39.63,39.78,189600.0,16.3951,16.453,16.3745,16.4364,189600.0
2009-04-07 15:40:00,39.77,39.95,39.71,39.76,337800.0,16.4323,16.5067,16.4075,16.4282,337800.0
2009-04-07 15:50:00,39.76,39.82,39.51,39.59,651500.0,16.4282,16.453,16.3249,16.3579,651500.0
2009-04-08 09:30:00,38.88,38.94,38.83,38.89,467000.0,16.0646,16.0894,16.0439,16.0687,467000.0
2009-04-08 09:40:00,38.88,39.09,38.83,39.01,237200.0,16.0646,16.1513,16.0439,16.1183,237200.0
2009-04-08 09:50:00,39.0,39.02,38.87,38.87,228400.0,16.1142,16.1224,16.0604,16.0604,228400.0
2009-04-08 10:00:00,38.88,38.88,38.69,38.86,300800.0,16.0646,16.0646,15.9861,16.0563,300800.0
2009-04-08 10:10:00,38.85,38.85,38.68,38.71,133300.0,16.0522,16.0522,15.9819,15.9943,133300.0
2009-04-08 10:20:00,38.7,38.72,38.5,38.56,184700.0,15.9902,15.9985,15.9076,15.9324,184700.0
2009-04-08 10:30:00,38.57,38.77,38.55,38.72,279000.0,15.9365,16.0191,15.9282,15.9985,279000.0
2009-04-08 10:40:00,38.71,38.89,38.69,38.83,302400.0,15.9943,16.0687,15.9861,16.0439,302400.0
2009-04-08 10:50:00,38.83,38.93,38.76,38.86,292300.0,16.0439,16.0852,16.015,16.0563,292300.0
2009-04-08 11:00:00,38.87,39.14,38.86,39.1,303400.0,16.0604,16.172,16.0563,16.1555,303400.0
2009-04-08 11:10:00,39.09,39.23,39.08,39.13,160200.0,16.1513,16.2092,16.1472,16.1679,160200.0
2009-04-08 11:20:00,39.14,39.25,39.04,39.04,179400.0,16.172,16.2175,16.1307,16.1307,179400.0
2009-04-08 11:30:00,39.05,39.32,39.04,39.29,125000.0,16.1348,16.2464,16.1307,16.234,125000.0
2009-04-08 11:40:00,39.29,39.44,39.21,39.39,142200.0,16.234,16.296,16.2009,16.2753,142200.0
2009-04-08 11:50:00,39.39,39.44,39.33,39.33,101200.0,16.2753,16.296,16.2505,16.2505,101200.0
2009-04-08 12:00:00,39.33,39.35,39.28,39.34,81400.0,16.2505,16.2588,16.2298,16.2546,81400.0
2009-04-08 12:10:00,39.34,39.41,39.26,39.29,117800.0,16.2546,16.2836,16.2216,16.234,117800.0
2009-04-08 12:20:00,39.29,39.53,39.28,39.47,135000.0,16.234,16.3331,16.2298,16.3084,135000.0
2009-04-08 12:30:00,39.45,39.51,39.45,39.5,64300.0,16.3001,16.3249,16.3001,16.3207,64300.0
2009-04-08 12:40:00,39.51,39.65,39.51,39.63,115200.0,16.3249,16.3827,16.3249,16.3745,115200.0
2009-04-08 12:50:00,39.64,39.74,39.6,39.67,129600.0,16.3786,16.4199,16.3621,16.391,129600.0
2009-04-08 13:00:00,39.67,39.7,39.63,39.69,91000.0,16.391,16.4034,16.3745,16.3993,91000.0
2009-04-08 13:10:00,39.69,39.77,39.62,39.62,159700.0,16.3993,16.4323,16.3703,16.3703,159700.0
2009-04-08 13:20:00,39.63,39.73,39.63,39.65,94600.0,16.3745,16.4158,16.3745,16.3827,94600.0
2009-04-08 13:30:00,39.65,39.74,39.65,39.68,110700.0,16.3827,16.4199,16.3827,16.3951,110700.0
2009-04-08 13:40:00,39.67,39.75,39.64,39.73,90000.0,16.391,16.424,16.3786,16.4158,90000.0
2009-04-08 13:50:00,39.74,39.75,39.63,39.63,62800.0,16.4199,16.424,16.3745,16.3745,62800.0
2009-04-08 14:00:00,39.64,39.65,39.38,39.39,151900.0,16.3786,16.3827,16.2712,16.2753,151900.0
2009-04-08 14:10:00,39.38,39.44,39.28,39.3,106800.0,16.2712,16.296,16.2298,16.2381,106800.0
2009-04-08 14:20:00,39.3,39.35,39.26,39.35,82800.0,16.2381,16.2588,16.2216,16.2588,82800.0
2009-04-08 14:30:00,39.35,39.43,39.33,39.35,86500.0,16.2588,16.2918,16.2505,16.2588,86500.0
2009-04-08 14:40:00,39.36,39.4,39.28,39.33,98400.0,16.2629,16.2794,16.2298,16.2505,98400.0
2009-04-08 14:50:00,39.33,39.33,39.21,39.29,80300.0,16.2505,16.2505,16.2009,16.234,80300.0
2009-04-08 15:00:00,39.28,39.29,39.12,39.2,128800.0,16.2298,16.234,16.1637,16.1968,128800.0
2009-04-08 15:10:00,39.19,39.34,39.18,39.29,152200.0,16.1927,16.2546,16.1885,16.234,152200.0
2009-04-08 15:20:00,39.31,39.41,39.27,39.35,156600.0,16.2422,16.2836,16.2257,16.2588,156600.0
2009-04-08 15:30:00,39.36,39.46,39.3,39.46,186400.0,16.2629,16.3042,16.2381,16.3042,186400.0
2009-04-08 15:40:00,39.46,39.53,39.39,39.52,314900.0,16.3042,16.3331,16.2753,16.329,314900.0
2009-04-08 15:50:00,39.52,39.62,39.45,39.6,746200.0,16.329,16.3703,16.3001,16.3621,746200.0
2009-04-09 09:30:00,39.41,39.48,39.25,39.4,641000.0,16.2836,16.3125,16.2175,16.2794,641000.0
2009-04-09 09:40:00,39.39,39.44,39.29,39.35,405100.0,16.2753,16.296,16.234,16.2588,405100.0
2009-04-09 09:50:00,39.35,39.43,39.28,39.36,395900.0,16.2588,16.2918,16.2298,16.2629,395900.0
2009-04-09 10:00:00,39.36,39.45,39.28,39.29,580400.0,16.2629,16.3001,16.2298,16.234,580400.0
2009-04-09 10:10:00,39.29,39.42,39.28,39.32,351800.0,16.234,16.2877,16.2298,16.2464,351800.0
2009-04-09 10:20:00,39.32,39.38,39.29,39.31,333600.0,16.2464,16.2712,16.234,16.2422,333600.0
2009-04-09 10:30:00,39.3,39.31,39.22,39.27,292100.0,16.2381,16.2422,16.2051,16.2257,292100.0
2009-04-09 10:40:00,39.28,39.29,39.18,39.26,331900.0,16.2298,16.234,16.1885,16.2216,331900.0
2009-04-09 10:50:00,39.27,39.4,39.25,39.33,276800.0,16.2257,16.2794,16.2175,16.2505,276800.0
2009-04-09 11:00:00,39.34,39.37,39.25,39.26,263500.0,16.2546,16.267,16.2175,16.2216,263500.0
2009-04-09 11:10:00,39.26,39.27,39.19,39.24,260200.0,16.2216,16.2257,16.1927,16.2133,260200.0
2009-04-09 11:20:00,39.23,39.24,39.06,39.12,256100.0,16.2092,16.2133,16.1389,16.1637,256100.0
2009-04-09 11:30:00,39.12,39.35,39.12,39.35,152900.0,16.1637,16.2588,16.1637,16.2588,152900.0
2009-04-09 11:40:00,39.35,39.39,39.28,39.39,122800.0,16.2588,16.2753,16.2298,16.2753,122800.0
2009-04-09 11:50:00,39.39,39.48,39.33,39.46,177300.0,16.2753,16.3125,16.2505,16.3042,177300.0
2009-04-09 12:00:00,39.47,39.49,39.39,39.4,125900.0,16.3084,16.3166,16.2753,16.2794,125900.0
2009-04-09 12:10:00,39.39,39.42,39.34,39.4,115700.0,16.2753,16.2877,16.2546,16.2794,115700.0
2009-04-09 12:20:00,39.38,39.52,39.35,39.52,128200.0,16.2712,16.329,16.2588,16.329,128200.0
2009-04-09 12:30:00,39.51,39.57,39.48,39.56,221000.0,16.3249,16.3497,16.3125,16.3455,221000.0
2009-04-09 12:40:00,39.56,39.65,39.54,39.55,173000.0,16.3455,16.3827,16.3373,16.3414,173000.0
2009-04-09 12:50:00,39.55,39.56,39.51,39.53,84400.0,16.3414,16.3455,16.3249,16.3331,84400.0
2009-04-09 13:00:00,39.53,39.64,39.51,39.62,150500.0,16.3331,16.3786,16.3249,16.3703,150500.0
2009-04-09 13:10:00,39.62,39.66,39.58,39.61,123200.0,16.3703,16.3869,16.3538,16.3662,123200.0
2009-04-09 13:20:00,39.62,39.66,39.59,39.61,102700.0,16.3703,16.3869,16.3579,16.3662,102700.0
2009-04-09 13:30:00,39.62,39.64,39.58,39.59,114900.0,16.3703,16.3786,16.3538,16.3579,114900.0
2009-04-09 13:40:00,39.6,39.61,39.55,39.61,108500.0,16.3621,16.3662,16.3414,16.3662,108500.0
2009-04-09 13:50:00,39.62,39.71,39.6,39.71,108900.0,16.3703,16.4075,16.3621,16.4075,108900.0
2009-04-09 14:00:00,39.71,39.73,39.67,39.73,142000.0,16.4075,16.4158,16.391,16.4158,142000.0
2009-04-09 14:10:00,39.73,39.76,39.58,39.64,159700.0,16.4158,16.4282,16.3538,16.3786,159700.0
2009-04-09 14:20:00,39.63,39.75,39.62,39.74,121000.0,16.3745,16.424,16.3703,16.4199,121000.0
2009-04-09 14:30:00,39.75,39.84,39.75,39.82,141000.0,16.424,16.4612,16.424,16.453,141000.0
2009-04-09 14:40:00,39.83,39.86,39.77,39.85,106500.0,16.4571,16.4695,16.4323,16.4654,106500.0
2009-04-09 14:50:00,39.86,39.89,39.78,39.85,105500.0,16.4695,16.4819,16.4364,16.4654,105500.0
2009-04-09 15:00:00,39.85,39.92,39.81,39.91,128000.0,16.4654,16.4943,16.4488,16.4902,128000.0
2009-04-09 15:10:00,39.92,39.93,39.84,39.9,180500.0,16.4943,16.4984,16.4612,16.486,180500.0
2009-04-09 15:20:00,39.9,39.9,39.8,39.81,150900.0,16.486,16.486,16.4447,16.4488,150900.0
2009-04-09 15:30:00,39.8,39.92,39.78,39.85,269200.0,16.4447,16.4943,16.4364,16.4654,269200.0
2009-04-09 15:40:00,39.85,39.9,39.76,39.89,362800.0,16.4654,16.486,16.4282,16.4819,362800.0
2009-04-09 15:50:00,39.89,39.93,39.85,39.92,388400.0,16.4819,16.4984,16.4654,16.4943,388400.0
2009-04-13 09:30:00,39.58,39.74,39.29,39.38,374200.0,16.3538,16.4199,16.234,16.2712,374200.0
2009-04-13 09:40:00,39.38,39.39,39.25,39.38,199000.0,16.2712,16.2753,16.2175,16.2712,199000.0
2009-04-13 09:50:00,39.38,39.42,39.3,39.33,162300.0,16.2712,16.2877,16.2381,16.2505,162300.0
2009-04-13 10:00:00,39.34,39.62,39.33,39.62,165800.0,16.2546,16.3703,16.2505,16.3703,165800.0
2009-04-13 10:10:00,39.6,39.64,39.53,39.56,136900.0,16.3621,16.3786,16.3331,16.3455,136900.0
2009-04-13 10:20:00,39.56,39.68,39.51,39.51,96900.0,16.3455,16.3951,16.3249,16.3249,96900.0
2009-04-13 10:30:00,39.52,39.57,39.46,39.48,106700.0,16.329,16.3497,16.3042,16.3125,106700.0
2009-04-13 10:40:00,39.48,39.62,39.45,39.62,76400.0,16.3125,16.3703,16.3001,16.3703,76400.0
2009-04-13 10:50:00,39.62,39.71,39.57,39.6,65200.0,16.3703,16.4075,16.3497,16.3621,65200.0
2009-04-13 11:00:00,39.64,39.64,39.5,39.52,135500.0,16.3786,16.3786,16.3207,16.329,135500.0
2009-04-13 11:10:00,39.5,39.6,39.5,39.6,58200.0,16.3207,16.3621,16.3207,16.3621,58200.0
2009-04-13 11:20:00,39.6,39.74,39.58,39.69,117400.0,16.3621,16.4199,16.3538,16.3993,117400.0
2009-04-13 11:30:00,39.67,39.75,39.65,39.72,66100.0,16.391,16.424,16.3827,16.4116,66100.0
2009-04-13 11:40:00,39.72,39.76,39.63,39.74,107700.0,16.4116,16.4282,16.3745,16.4199,107700.0
2009-04-13 11:50:00,39.74,39.77,39.65,39.76,72600.0,16.4199,16.4323,16.3827,16.4282,72600.0
2009-04-13 12:00:00,39.77,39.85,39.75,39.8,91100.0,16.4323,16.4654,16.424,16.4447,91100.0
2009-04-13 12:10:00,39.81,39.83,39.78,39.83,66200.0,16.4488,16.4571,16.4364,16.4571,66200.0
2009-04-13 12:20:00,39.84,39.91,39.83,39.91,86700.0,16.4612,16.4902,16.4571,16.4902,86700.0
2009-04-13 12:30:00,39.92,40.04,39.91,40.03,89300.0,16.4943,16.5439,16.4902,16.5397,89300.0
2009-04-13 12:40:00,40.01,40.02,39.94,39.98,56800.0,16.5315,16.5356,16.5025,16.5191,56800.0
2009-04-13 12:50:00,39.97,39.98,39.93,39.93,88000.0,16.5149,16.5191,16.4984,16.4984,88000.0
2009-04-13 13:00:00,39.94,39.95,39.82,39.93,78400.0,16.5025,16.5067,16.453,16.4984,78400.0
2009-04-13 13:10:00,39.93,39.94,39.86,39.9,67500.0,16.4984,16.5025,16.4695,16.486,67500.0
2009-04-13 13:20:00,39.9,40.03,39.9,39.98,77500.0,16.486,16.5397,16.486,16.5191,77500.0
2009-04-13 13:30:00,39.99,40.05,39.98,40.03,92500.0,16.5232,16.548,16.5191,16.5397,92500.0
2009-04-13 13:40:00,40.04,40.04,39.95,39.99,101200.0,16.5439,16.5439,16.5067,16.5232,101200.0
2009-04-13 13:50:00,40.0,40.06,39.98,40.06,102200.0,16.5273,16.5521,16.5191,16.5521,102200.0
2009-04-13 14:00:00,40.07,40.08,39.96,39.96,104900.0,16.5563,16.5604,16.5108,16.5108,104900.0
2009-04-13 14:10:00,39.97,39.97,39.84,39.87,97700.0,16.5149,16.5149,16.4612,16.4736,97700.0
2009-04-13 14:20:00,39.87,39.94,39.85,39.86,106700.0,16.4736,16.5025,16.4654,16.4695,106700.0
2009-04-13 14:30:00,39.87,39.97,39.86,39.93,51100.0,16.4736,16.5149,16.4695,16.4984,51100.0
2009-04-13 14:40:00,39.93,40.01,39.87,39.9,94100.0,16.4984,16.5315,16.4736,16.486,94100.0
2009-04-13 14:50:00,39.89,39.98,39.88,39.9,84000.0,16.4819,16.5191,16.4778,16.486,84000.0
2009-04-13 15:00:00,39.9,40.1,39.85,40.09,168300.0,16.486,16.5687,16.4654,16.5645,168300.0
2009-04-13 15:10:00,40.09,40.13,40.04,40.1,252100.0,16.5645,16.5811,16.5439,16.5687,252100.0
2009-04-13 15:20:00,40.1,40.21,40.06,40.14,212400.0,16.5687,16.6141,16.5521,16.5852,212400.0
2009-04-13 15:30:00,40.14,40.22,40.1,40.19,172300.0,16.5852,16.6182,16.5687,16.6058,172300.0
2009-04-13 15:40:00,40.2,40.23,40.07,40.08,404500.0,16.61,16.6224,16.5563,16.5604,404500.0
2009-04-13 15:50:00,40.08,40.15,39.92,39.93,302300.0,16.5604,16.5893,16.4943,16.4984,302300.0
2009-04-14 09:30:00,38.7,39.03,38.69,39.02,864400.0,15.9902,16.1266,15.9861,16.1224,864400.0
2009-04-14 09:40:00,39.02,39.02,38.84,38.92,244200.0,16.1224,16.1224,16.048,16.0811,244200.0
2009-04-14 09:50:00,38.94,39.02,38.93,39.01,280200.0,16.0894,16.1224,16.0852,16.1183,280200.0
2009-04-14 10:00:00,39.0,39.15,38.97,39.07,211400.0,16.1142,16.1761,16.1018,16.1431,211400.0
2009-04-14 10:10:00,39.07,39.22,39.06,39.22,163300.0,16.1431,16.2051,16.1389,16.2051,163300.0
2009-04-14 10:20:00,39.22,39.38,39.21,39.35,184100.0,16.2051,16.2712,16.2009,16.2588,184100.0
2009-04-14 10:30:00,39.34,39.48,39.34,39.43,237000.0,16.2546,16.3125,16.2546,16.2918,237000.0
2009-04-14 10:40:00,39.44,39.5,39.35,39.39,305400.0,16.296,16.3207,16.2588,16.2753,305400.0
2009-04-14 10:50:00,39.4,39.43,39.37,39.41,137800.0,16.2794,16.2918,16.267,16.2836,137800.0
2009-04-14 11:00:00,39.42,39.47,39.38,39.43,145300.0,16.2877,16.3084,16.2712,16.2918,145300.0
2009-04-14 11:10:00,39.42,39.43,39.23,39.23,90900.0,16.2877,16.2918,16.2092,16.2092,90900.0
2009-04-14 11:20:00,39.23,39.23,39.09,39.12,205400.0,16.2092,16.2092,16.1513,16.1637,205400.0
2009-04-14 11:30:00,39.11,39.42,39.11,39.42,162100.0,16.1596,16.2877,16.1596,16.2877,162100.0
2009-04-14 11:40:00,39.44,39.48,39.38,39.4,75400.0,16.296,16.3125,16.2712,16.2794,75400.0
2009-04-14 11:50:00,39.39,39.39,39.26,39.31,121200.0,16.2753,16.2753,16.2216,16.2422,121200.0
2009-04-14 12:00:00,39.31,39.36,39.3,39.33,153500.0,16.2422,16.2629,16.2381,16.2505,153500.0
2009-04-14 12:10:00,39.33,39.38,39.27,39.37,231400.0,16.2505,16.2712,16.2257,16.267,231400.0
2009-04-14 12:20:00,39.36,39.42,39.32,39.41,75200.0,16.2629,16.2877,16.2464,16.2836,75200.0
2009-04-14 12:30:00,39.42,39.47,39.4,39.44,47100.0,16.2877,16.3084,16.2794,16.296,47100.0
2009-04-14 12:40:00,39.44,39.44,39.29,39.29,312600.0,16.296,16.296,16.234,16.234,312600.0
2009-04-14 12:50:00,39.29,39.31,39.16,39.23,171400.0,16.234,16.2422,16.1803,16.2092,171400.0
2009-04-14 13:00:00,39.24,39.29,39.19,39.22,120400.0,16.2133,16.234,16.1927,16.2051,120400.0
2009-04-14 13:10:00,39.23,39.31,39.2,39.31,164300.0,16.2092,16.2422,16.1968,16.2422,164300.0
2009-04-14 13:20:00,39.32,39.37,39.3,39.36,98400.0,16.2464,16.267,16.2381,16.2629,98400.0
2009-04-14 13:30:00,39.36,39.41,39.34,39.37,149400.0,16.2629,16.2836,16.2546,16.267,149400.0
2009-04-14 13:40:00,39.37,39.44,39.35,39.38,132400.0,16.267,16.296,16.2588,16.2712,132400.0
2009-04-14 13:50:00,39.38,39.5,39.36,39.5,154800.0,16.2712,16.3207,16.2629,16.3207,154800.0
2009-04-14 14:00:00,39.49,39.49,39.38,39.41,162800.0,16.3166,16.3166,16.2712,16.2836,162800.0
2009-04-14 14:10:00,39.42,39.49,39.36,39.47,115300.0,16.2877,16.3166,16.2629,16.3084,115300.0
2009-04-14 14:20:00,39.47,39.54,39.43,39.54,169600.0,16.3084,16.3373,16.2918,16.3373,169600.0
2009-04-14 14:30:00,39.54,39.57,39.5,39.55,110000.0,16.3373,16.3497,16.3207,16.3414,110000.0
2009-04-14 14:40:00,39.56,39.6,39.53,39.55,141200.0,16.3455,16.3621,16.3331,16.3414,141200.0
2009-04-14 14:50:00,39.56,39.63,39.47,39.63,129500.0,16.3455,16.3745,16.3084,16.3745,129500.0
2009-04-14 15:00:00,39.64,39.69,39.59,39.63,151900.0,16.3786,16.3993,16.3579,16.3745,151900.0
2009-04-14 15:10:00,39.64,39.75,39.61,39.74,123700.0,16.3786,16.424,16.3662,16.4199,123700.0
2009-04-14 15:20:00,39.74,39.75,39.55,39.58,210000.0,16.4199,16.424,16.3414,16.3538,210000.0
2009-04-14 15:30:00,39.58,39.62,39.48,39.51,202000.0,16.3538,16.3703,16.3125,16.3249,202000.0
2009-04-14 15:40:00,39.49,39.51,39.35,39.41,500200.0,16.3166,16.3249,16.2588,16.2836,500200.0
2009-04-14 15:50:00,39.42,39.44,39.18,39.24,777400.0,16.2877,16.296,16.1885,16.2133,777400.0
2009-04-15 09:30:00,38.99,39.18,38.93,39.07,413100.0,16.11,16.1885,16.0852,16.1431,413100.0
2009-04-15 09:40:00,39.07,39.11,38.96,38.96,158200.0,16.1431,16.1596,16.0976,16.0976,158200.0
2009-04-15 09:50:00,38.96,39.05,38.91,38.99,152700.0,16.0976,16.1348,16.077,16.11,152700.0
2009-04-15 10:00:00,39.0,39.08,38.94,39.06,152900.0,16.1142,16.1472,16.0894,16.1389,152900.0
2009-04-15 10:10:00,39.07,39.08,38.92,38.92,167900.0,16.1431,16.1472,16.0811,16.0811,167900.0
2009-04-15 10:20:00,38.92,38.97,38.85,38.85,205500.0,16.0811,16.1018,16.0522,16.0522,205500.0
2009-04-15 10:30:00,38.85,38.85,38.66,38.67,304600.0,16.0522,16.0522,15.9737,15.9778,304600.0
2009-04-15 10:40:00,38.67,38.78,38.63,38.71,188200.0,15.9778,16.0233,15.9613,15.9943,188200.0
2009-04-15 10:50:00,38.69,38.72,38.62,38.68,116800.0,15.9861,15.9985,15.9571,15.9819,116800.0
2009-04-15 11:00:00,38.68,38.7,38.6,38.68,112100.0,15.9819,15.9902,15.9489,15.9819,112100.0
2009-04-15 11:10:00,38.68,38.78,38.63,38.68,144800.0,15.9819,16.0233,15.9613,15.9819,144800.0
2009-04-15 11:20:00,38.69,38.71,38.6,38.63,205300.0,15.9861,15.9943,15.9489,15.9613,205300.0
2009-04-15 11:30:00,38.63,38.9,38.63,38.89,212900.0,15.9613,16.0728,15.9613,16.0687,212900.0
2009-04-15 11:40:00,38.88,38.92,38.79,38.85,88000.0,16.0646,16.0811,16.0274,16.0522,88000.0
2009-04-15 11:50:00,38.85,38.93,38.81,38.91,89700.0,16.0522,16.0852,16.0357,16.077,89700.0
2009-04-15 12:00:00,38.9,38.99,38.9,38.94,139700.0,16.0728,16.11,16.0728,16.0894,139700.0
2009-04-15 12:10:00,38.94,39.03,38.94,38.98,89400.0,16.0894,16.1266,16.0894,16.1059,89400.0
2009-04-15 12:20:00,38.99,39.08,38.97,39.04,161100.0,16.11,16.1472,16.1018,16.1307,161100.0
2009-04-15 12:30:00,39.03,39.04,38.96,39.02,102300.0,16.1266,16.1307,16.0976,16.1224,102300.0
2009-04-15 12:40:00,39.03,39.03,38.93,39.01,89200.0,16.1266,16.1266,16.0852,16.1183,89200.0
2009-04-15 12:50:00,39.02,39.07,39.0,39.01,151000.0,16.1224,16.1431,16.1142,16.1183,151000.0
2009-04-15 13:00:00,39.03,39.05,38.95,39.0,92200.0,16.1266,16.1348,16.0935,16.1142,92200.0
2009-04-15 13:10:00,39.01,39.03,38.96,39.01,129000.0,16.1183,16.1266,16.0976,16.1183,129000.0
2009-04-15 13:20:00,39.01,39.04,38.93,38.96,166600.0,16.1183,16.1307,16.0852,16.0976,166600.0
2009-04-15 13:30:00,38.96,39.05,38.94,38.98,179000.0,16.0976,16.1348,16.0894,16.1059,179000.0
2009-04-15 13:40:00,38.97,38.99,38.86,38.87,93700.0,16.1018,16.11,16.0563,16.0604,93700.0
2009-04-15 13:50:00,38.87,38.95,38.81,38.95,151700.0,16.0604,16.0935,16.0357,16.0935,151700.0
2009-04-15 14:00:00,38.95,39.04,38.88,39.01,139900.0,16.0935,16.1307,16.0646,16.1183,139900.0
2009-04-15 14:10:00,39.02,39.03,38.85,38.86,92300.0,16.1224,16.1266,16.0522,16.0563,92300.0
2009-04-15 14:20:00,38.85,38.89,38.8,38.85,132100.0,16.0522,16.0687,16.0315,16.0522,132100.0
2009-04-15 14:30:00,38.85,38.94,38.83,38.87,152300.0,16.0522,16.0894,16.0439,16.0604,152300.0
2009-04-15 14:40:00,38.87,38.94,38.83,38.89,151100.0,16.0604,16.0894,16.0439,16.0687,151100.0
2009-04-15 14:50:00,38.9,38.97,38.86,38.95,333800.0,16.0728,16.1018,16.0563,16.0935,333800.0
2009-04-15 15:00:00,38.95,39.06,38.95,39.0,280700.0,16.0935,16.1389,16.0935,16.1142,280700.0
2009-04-15 15:10:00,39.0,39.14,39.0,39.06,197800.0,16.1142,16.172,16.1142,16.1389,197800.0
2009-04-15 15:20:00,39.07,39.08,38.97,38.99,118800.0,16.1431,16.1472,16.1018,16.11,118800.0
2009-04-15 15:30:00,38.99,39.13,38.98,39.11,135800.0,16.11,16.1679,16.1059,16.1596,135800.0
2009-04-15 15:40:00,39.11,39.17,39.07,39.15,171300.0,16.1596,16.1844,16.1431,16.1761,171300.0
2009-04-15 15:50:00,39.15,39.35,39.1,39.3,341800.0,16.1761,16.2588,16.1555,16.2381,341800.0
2009-04-16 09:30:00,39.43,39.57,39.26,39.56,461700.0,16.2918,16.3497,16.2216,16.3455,461700.0
2009-04-16 09:40:00,39.56,39.57,39.29,39.38,315700.0,16.3455,16.3497,16.234,16.2712,315700.0
2009-04-16 09:50:00,39.39,39.45,39.29,39.31,246000.0,16.2753,16.3001,16.234,16.2422,246000.0
2009-04-16 10:00:00,39.32,39.43,39.29,39.41,471300.0,16.2464,16.2918,16.234,16.2836,471300.0
2009-04-16 10:10:00,39.4,39.5,39.39,39.47,219500.0,16.2794,16.3207,16.2753,16.3084,219500.0
2009-04-16 10:20:00,39.47,39.51,39.43,39.46,262300.0,16.3084,16.3249,16.2918,16.3042,262300.0
2009-04-16 10:30:00,39.47,39.56,39.46,39.47,236000.0,16.3084,16.3455,16.3042,16.3084,236000.0
2009-04-16 10:40:00,39.47,39.48,39.3,39.33,265700.0,16.3084,16.3125,16.2381,16.2505,265700.0
2009-04-16 10:50:00,39.33,39.48,39.32,39.48,167200.0,16.2505,16.3125,16.2464,16.3125,167200.0
2009-04-16 11:00:00,39.47,39.51,39.3,39.5,295500.0,16.3084,16.3249,16.2381,16.3207,295500.0
2009-04-16 11:10:00,39.5,39.53,39.47,39.53,175900.0,16.3207,16.3331,16.3084,16.3331,175900.0
2009-04-16 11:20:00,39.52,39.56,39.48,39.55,270900.0,16.329,16.3455,16.3125,16.3414,270900.0
2009-04-16 11:30:00,39.56,39.76,39.55,39.62,185200.0,16.3455,16.4282,16.3414,16.3703,185200.0
2009-04-16 11:40:00,39.63,39.69,39.57,39.66,91700.0,16.3745,16.3993,16.3497,16.3869,91700.0
2009-04-16 11:50:00,39.66,39.77,39.64,39.7,73100.0,16.3869,16.4323,16.3786,16.4034,73100.0
2009-04-16 12:00:00,39.7,39.7,39.64,39.68,47200.0,16.4034,16.4034,16.3786,16.3951,47200.0
2009-04-16 12:10:00,39.69,39.79,39.68,39.72,77400.0,16.3993,16.4406,16.3951,16.4116,77400.0
2009-04-16 12:20:00,39.73,39.75,39.64,39.69,59300.0,16.4158,16.424,16.3786,16.3993,59300.0
2009-04-16 12:30:00,39.7,39.8,39.65,39.78,99000.0,16.4034,16.4447,16.3827,16.4364,99000.0
2009-04-16 12:40:00,39.79,39.89,39.76,39.89,97700.0,16.4406,16.4819,16.4282,16.4819,97700.0
2009-04-16 12:50:00,39.89,39.99,39.88,39.92,185300.0,16.4819,16.5232,16.4778,16.4943,185300.0
2009-04-16 13:00:00,39.92,39.97,39.92,39.94,63600.0,16.4943,16.5149,16.4943,16.5025,63600.0
2009-04-16 13:10:00,39.94,39.98,39.9,39.97,135000.0,16.5025,16.5191,16.486,16.5149,135000.0
2009-04-16 13:20:00,39.97,40.0,39.96,39.96,149100.0,16.5149,16.5273,16.5108,16.5108,149100.0
2009-04-16 13:30:00,39.96,39.97,39.8,39.86,180500.0,16.5108,16.5149,16.4447,16.4695,180500.0
2009-04-16 13:40:00,39.85,39.88,39.79,39.82,88100.0,16.4654,16.4778,16.4406,16.453,88100.0
2009-04-16 13:50:00,39.82,39.92,39.79,39.91,128900.0,16.453,16.4943,16.4406,16.4902,128900.0
2009-04-16 14:00:00,39.91,39.94,39.88,39.91,114700.0,16.4902,16.5025,16.4778,16.4902,114700.0
2009-04-16 14:10:00,39.91,39.95,39.89,39.91,91700.0,16.4902,16.5067,16.4819,16.4902,91700.0
2009-04-16 14:20:00,39.91,39.96,39.88,39.96,145100.0,16.4902,16.5108,16.4778,16.5108,145100.0
2009-04-16 14:30:00,39.97,40.0,39.94,39.99,128900.0,16.5149,16.5273,16.5025,16.5232,128900.0
2009-04-16 14:40:00,39.99,40.0,39.96,39.97,122800.0,16.5232,16.5273,16.5108,16.5149,122800.0
2009-04-16 14:50:00,39.98,40.12,39.97,40.08,253900.0,16.5191,16.5769,16.5149,16.5604,253900.0
2009-04-16 15:00:00,40.09,40.14,40.02,40.12,228000.0,16.5645,16.5852,16.5356,16.5769,228000.0
2009-04-16 15:10:00,40.13,40.15,40.04,40.09,219900.0,16.5811,16.5893,16.5439,16.5645,219900.0
2009-04-16 15:20:00,40.1,40.2,40.07,40.13,206200.0,16.5687,16.61,16.5563,16.5811,206200.0
2009-04-16 15:30:00,40.12,40.15,40.06,40.15,166800.0,16.5769,16.5893,16.5521,16.5893,166800.0
2009-04-16 15:40:00,40.15,40.19,40.01,40.03,257400.0,16.5893,16.6058,16.5315,16.5397,257400.0
2009-04-16 15:50:00,40.04,40.1,40.01,40.07,315300.0,16.5439,16.5687,16.5315,16.5563,315300.0
2009-04-17 09:30:00,40.0,40.02,39.87,39.97,386000.0,16.5273,16.5356,16.4736,16.5149,386000.0
2009-04-17 09:40:00,39.97,40.12,39.92,40.12,201800.0,16.5149,16.5769,16.4943,16.5769,201800.0
2009-04-17 09:50:00,40.13,40.27,40.0,40.17,321900.0,16.5811,16.6389,16.5273,16.5976,321900.0
2009-04-17 10:00:00,40.17,40.19,40.04,40.15,148500.0,16.5976,16.6058,16.5439,16.5893,148500.0
2009-04-17 10:10:00,40.16,40.18,39.99,40.15,161700.0,16.5934,16.6017,16.5232,16.5893,161700.0
2009-04-17 10:20:00,40.15,40.18,39.97,40.01,125700.0,16.5893,16.6017,16.5149,16.5315,125700.0
2009-04-17 10:30:00,40.0,40.0,39.72,39.79,195700.0,16.5273,16.5273,16.4116,16.4406,195700.0
2009-04-17 10:40:00,39.81,39.89,39.79,39.88,67800.0,16.4488,16.4819,16.4406,16.4778,67800.0
2009-04-17 10:50:00,39.87,39.91,39.79,39.82,133800.0,16.4736,16.4902,16.4406,16.453,133800.0
2009-04-17 11:00:00,39.82,40.0,39.75,39.99,82400.0,16.453,16.5273,16.424,16.5232,82400.0
2009-04-17 11:10:00,40.0,40.0,39.81,39.81,59100.0,16.5273,16.5273,16.4488,16.4488,59100.0
2009-04-17 11:20:00,39.81,39.99,39.76,39.96,116500.0,16.4488,16.5232,16.4282,16.5108,116500.0
2009-04-17 11:30:00,39.95,40.16,39.94,40.06,217000.0,16.5067,16.5934,16.5025,16.5521,217000.0
2009-04-17 11:40:00,40.07,40.13,40.0,40.03,144200.0,16.5563,16.5811,16.5273,16.5397,144200.0
2009-04-17 11:50:00,40.02,40.08,40.01,40.03,60000.0,16.5356,16.5604,16.5315,16.5397,60000.0
2009-04-17 12:00:00,40.03,40.09,40.03,40.08,49400.0,16.5397,16.5645,16.5397,16.5604,49400.0
2009-04-17 12:10:00,40.09,40.1,40.0,40.02,93900.0,16.5645,16.5687,16.5273,16.5356,93900.0
2009-04-17 12:20:00,40.02,40.13,40.01,40.13,70500.0,16.5356,16.5811,16.5315,16.5811,70500.0
2009-04-17 12:30:00,40.12,40.13,39.96,40.0,77000.0,16.5769,16.5811,16.5108,16.5273,77000.0
2009-04-17 12:40:00,40.0,40.11,39.99,40.07,74200.0,16.5273,16.5728,16.5232,16.5563,74200.0
2009-04-17 12:50:00,40.06,40.1,40.0,40.08,83200.0,16.5521,16.5687,16.5273,16.5604,83200.0
2009-04-17 13:00:00,40.08,40.14,40.04,40.12,71200.0,16.5604,16.5852,16.5439,16.5769,71200.0
2009-04-17 13:10:00,40.12,40.15,40.06,40.15,62000.0,16.5769,16.5893,16.5521,16.5893,62000.0
2009-04-17 13:20:00,40.13,40.2,40.13,40.2,58500.0,16.5811,16.61,16.5811,16.61,58500.0
2009-04-17 13:30:00,40.2,40.2,40.14,40.18,51200.0,16.61,16.61,16.5852,16.6017,51200.0
2009-04-17 13:40:00,40.18,40.27,40.17,40.27,83700.0,16.6017,16.6389,16.5976,16.6389,83700.0
2009-04-17 13:50:00,40.27,40.32,40.25,40.28,113600.0,16.6389,16.6596,16.6306,16.643,113600.0
2009-04-17 14:00:00,40.28,40.3,40.16,40.25,98900.0,16.643,16.6513,16.5934,16.6306,98900.0
2009-04-17 14:10:00,40.25,40.32,40.24,40.29,175600.0,16.6306,16.6596,16.6265,16.6472,175600.0
2009-04-17 14:20:00,40.29,40.3,40.24,40.3,80700.0,16.6472,16.6513,16.6265,16.6513,80700.0
2009-04-17 14:30:00,40.3,40.33,40.28,40.32,80700.0,16.6513,16.6637,16.643,16.6596,80700.0
2009-04-17 14:40:00,40.33,40.33,40.24,40.24,64300.0,16.6637,16.6637,16.6265,16.6265,64300.0
2009-04-17 14:50:00,40.23,40.24,40.19,40.23,136100.0,16.6224,16.6265,16.6058,16.6224,136100.0
2009-04-17 15:00:00,40.23,40.33,40.23,40.32,199200.0,16.6224,16.6637,16.6224,16.6596,199200.0
2009-04-17 15:10:00,40.32,40.35,40.29,40.29,161300.0,16.6596,16.672,16.6472,16.6472,161300.0
2009-04-17 15:20:00,40.3,40.34,40.27,40.28,145800.0,16.6513,16.6678,16.6389,16.643,145800.0
2009-04-17 15:30:00,40.29,40.33,40.21,40.3,162800.0,16.6472,16.6637,16.6141,16.6513,162800.0
2009-04-17 15:40:00,40.3,40.32,40.2,40.21,204300.0,16.6513,16.6596,16.61,16.6141,204300.0
2009-04-17 15:50:00,40.22,40.26,40.15,40.15,489300.0,16.6182,16.6348,16.5893,16.5893,489300.0
2009-04-20 09:30:00,39.7,39.74,39.5,39.51,444700.0,16.4034,16.4199,16.3207,16.3249,444700.0
2009-04-20 09:40:00,39.51,39.54,39.25,39.3,264900.0,16.3249,16.3373,16.2175,16.2381,264900.0
2009-04-20 09:50:00,39.29,39.3,39.1,39.25,252200.0,16.234,16.2381,16.1555,16.2175,252200.0
2009-04-20 10:00:00,39.25,39.26,39.02,39.05,254800.0,16.2175,16.2216,16.1224,16.1348,254800.0
2009-04-20 10:10:00,39.05,39.1,38.96,39.03,265800.0,16.1348,16.1555,16.0976,16.1266,265800.0
2009-04-20 10:20:00,39.02,39.1,38.99,39.06,108100.0,16.1224,16.1555,16.11,16.1389,108100.0
2009-04-20 10:30:00,39.05,39.15,38.97,39.13,146500.0,16.1348,16.1761,16.1018,16.1679,146500.0
2009-04-20 10:40:00,39.14,39.16,38.91,39.02,197500.0,16.172,16.1803,16.077,16.1224,197500.0
2009-04-20 10:50:00,39.03,39.04,38.92,38.96,135000.0,16.1266,16.1307,16.0811,16.0976,135000.0
2009-04-20 11:00:00,38.96,39.06,38.96,39.06,204200.0,16.0976,16.1389,16.0976,16.1389,204200.0
2009-04-20 11:10:00,39.06,39.08,38.93,38.99,154200.0,16.1389,16.1472,16.0852,16.11,154200.0
2009-04-20 11:20:00,39.0,39.12,38.99,39.04,186300.0,16.1142,16.1637,16.11,16.1307,186300.0
2009-04-20 11:30:00,39.03,39.07,38.95,39.01,129700.0,16.1266,16.1431,16.0935,16.1183,129700.0
2009-04-20 11:40:00,39.0,39.02,38.91,38.94,164400.0,16.1142,16.1224,16.077,16.0894,164400.0
2009-04-20 11:50:00,38.94,39.02,38.92,38.93,119400.0,16.0894,16.1224,16.0811,16.0852,119400.0
2009-04-20 12:00:00,38.94,38.96,38.87,38.91,103500.0,16.0894,16.0976,16.0604,16.077,103500.0
2009-04-20 12:10:00,38.89,38.98,38.87,38.87,106200.0,16.0687,16.1059,16.0604,16.0604,106200.0
2009-04-20 12:20:00,38.87,38.89,38.85,38.88,93400.0,16.0604,16.0687,16.0522,16.0646,93400.0
2009-04-20 12:30:00,38.88,38.89,38.8,38.8,173300.0,16.0646,16.0687,16.0315,16.0315,173300.0
2009-04-20 12:40:00,38.8,38.87,38.79,38.86,152300.0,16.0315,16.0604,16.0274,16.0563,152300.0
2009-04-20 12:50:00,38.86,38.94,38.84,38.92,63900.0,16.0563,16.0894,16.048,16.0811,63900.0
2009-04-20 13:00:00,38.91,38.95,38.75,38.81,105100.0,16.077,16.0935,16.0109,16.0357,105100.0
2009-04-20 13:10:00,38.81,38.87,38.81,38.84,60800.0,16.0357,16.0604,16.0357,16.048,60800.0
2009-04-20 13:20:00,38.84,38.9,38.82,38.9,73400.0,16.048,16.0728,16.0398,16.0728,73400.0
2009-04-20 13:30:00,38.89,38.96,38.88,38.95,87300.0,16.0687,16.0976,16.0646,16.0935,87300.0
2009-04-20 13:40:00,38.96,38.98,38.89,38.9,81300.0,16.0976,16.1059,16.0687,16.0728,81300.0
2009-04-20 13:50:00,38.9,38.94,38.88,38.94,80700.0,16.0728,16.0894,16.0646,16.0894,80700.0
2009-04-20 14:00:00,38.93,38.93,38.86,38.89,64100.0,16.0852,16.0852,16.0563,16.0687,64100.0
2009-04-20 14:10:00,38.89,38.92,38.87,38.92,47200.0,16.0687,16.0811,16.0604,16.0811,47200.0
2009-04-20 14:20:00,38.91,38.95,38.87,38.94,85200.0,16.077,16.0935,16.0604,16.0894,85200.0
2009-04-20 14:30:00,38.93,38.94,38.86,38.88,114400.0,16.0852,16.0894,16.0563,16.0646,114400.0
2009-04-20 14:40:00,38.88,38.95,38.87,38.92,81400.0,16.0646,16.0935,16.0604,16.0811,81400.0
2009-04-20 14:50:00,38.92,38.93,38.84,38.85,88600.0,16.0811,16.0852,16.048,16.0522,88600.0
2009-04-20 15:00:00,38.84,38.88,38.81,38.88,147000.0,16.048,16.0646,16.0357,16.0646,147000.0
2009-04-20 15:10:00,38.88,38.89,38.84,38.88,94300.0,16.0646,16.0687,16.048,16.0646,94300.0
2009-04-20 15:20:00,38.87,38.96,38.7,38.94,330000.0,16.0604,16.0976,15.9902,16.0894,330000.0
2009-04-20 15:30:00,38.94,39.07,38.92,38.95,370200.0,16.0894,16.1431,16.0811,16.0935,370200.0
2009-04-20 15:40:00,38.95,39.06,38.9,39.03,387500.0,16.0935,16.1389,16.0728,16.1266,387500.0
2009-04-20 15:50:00,39.03,39.06,38.95,38.96,483500.0,16.1266,16.1389,16.0935,16.0976,483500.0
2009-04-21 09:30:00,38.57,38.86,38.54,38.8,245600.0,15.9365,16.0563,15.9241,16.0315,245600.0
2009-04-21 09:40:00,38.81,38.92,38.8,38.87,317800.0,16.0357,16.0811,16.0315,16.0604,317800.0
2009-04-21 09:50:00,38.87,39.07,38.86,39.07,296400.0,16.0604,16.1431,16.0563,16.1431,296400.0
2009-04-21 10:00:00,39.07,39.08,38.75,38.84,264900.0,16.1431,16.1472,16.0109,16.048,264900.0
2009-04-21 10:10:00,38.84,38.9,38.75,38.76,165900.0,16.048,16.0728,16.0109,16.015,165900.0
2009-04-21 10:20:00,38.77,38.8,38.69,38.79,128200.0,16.0191,16.0315,15.9861,16.0274,128200.0
2009-04-21 10:30:00,38.78,38.92,38.7,38.87,135000.0,16.0233,16.0811,15.9902,16.0604,135000.0
2009-04-21 10:40:00,38.86,38.99,38.79,38.94,160000.0,16.0563,16.11,16.0274,16.0894,160000.0
2009-04-21 10:50:00,38.93,38.97,38.9,38.94,98100.0,16.0852,16.1018,16.0728,16.0894,98100.0
2009-04-21 11:00:00,38.94,39.23,38.94,39.15,183400.0,16.0894,16.2092,16.0894,16.1761,183400.0
2009-04-21 11:10:00,39.16,39.33,39.14,39.31,121600.0,16.1803,16.2505,16.172,16.2422,121600.0
2009-04-21 11:20:00,39.3,39.58,39.28,39.54,333600.0,16.2381,16.3538,16.2298,16.3373,333600.0
2009-04-21 11:30:00,39.55,39.57,39.48,39.54,152500.0,16.3414,16.3497,16.3125,16.3373,152500.0
2009-04-21 11:40:00,39.54,39.62,39.42,39.6,144900.0,16.3373,16.3703,16.2877,16.3621,144900.0
2009-04-21 11:50:00,39.61,39.65,39.48,39.6,120400.0,16.3662,16.3827,16.3125,16.3621,120400.0
2009-04-21 12:00:00,39.61,39.67,39.59,39.6,105600.0,16.3662,16.391,16.3579,16.3621,105600.0
2009-04-21 12:10:00,39.6,39.62,39.54,39.6,73300.0,16.3621,16.3703,16.3373,16.3621,73300.0
2009-04-21 12:20:00,39.61,39.75,39.58,39.73,169000.0,16.3662,16.424,16.3538,16.4158,169000.0
2009-04-21 12:30:00,39.73,39.92,39.72,39.9,195500.0,16.4158,16.4943,16.4116,16.486,195500.0
2009-04-21 12:40:00,39.91,39.98,39.89,39.94,110500.0,16.4902,16.5191,16.4819,16.5025,110500.0
2009-04-21 12:50:00,39.95,39.96,39.72,39.79,126000.0,16.5067,16.5108,16.4116,16.4406,126000.0
2009-04-21 13:00:00,39.78,39.79,39.54,39.68,62100.0,16.4364,16.4406,16.3373,16.3951,62100.0
2009-04-21 13:10:00,39.68,39.79,39.63,39.64,78500.0,16.3951,16.4406,16.3745,16.3786,78500.0
2009-04-21 13:20:00,39.64,39.67,39.6,39.66,85700.0,16.3786,16.391,16.3621,16.3869,85700.0
2009-04-21 13:30:00,39.67,39.75,39.61,39.71,85200.0,16.391,16.424,16.3662,16.4075,85200.0
2009-04-21 13:40:00,39.71,39.84,39.71,39.79,64300.0,16.4075,16.4612,16.4075,16.4406,64300.0
2009-04-21 13:50:00,39.79,39.8,39.74,39.76,57300.0,16.4406,16.4447,16.4199,16.4282,57300.0
2009-04-21 14:00:00,39.76,39.83,39.73,39.76,73300.0,16.4282,16.4571,16.4158,16.4282,73300.0
2009-04-21 14:10:00,39.75,39.75,39.58,39.59,99100.0,16.424,16.424,16.3538,16.3579,99100.0
2009-04-21 14:20:00,39.59,39.76,39.59,39.76,108100.0,16.3579,16.4282,16.3579,16.4282,108100.0
2009-04-21 14:30:00,39.76,39.85,39.74,39.8,102100.0,16.4282,16.4654,16.4199,16.4447,102100.0
2009-04-21 14:40:00,39.8,39.88,39.78,39.83,120600.0,16.4447,16.4778,16.4364,16.4571,120600.0
2009-04-21 14:50:00,39.85,39.86,39.72,39.73,91300.0,16.4654,16.4695,16.4116,16.4158,91300.0
2009-04-21 15:00:00,39.73,39.85,39.72,39.83,125500.0,16.4158,16.4654,16.4116,16.4571,125500.0
2009-04-21 15:10:00,39.83,39.92,39.82,39.9,153900.0,16.4571,16.4943,16.453,16.486,153900.0
2009-04-21 15:20:00,39.9,39.91,39.84,39.85,150100.0,16.486,16.4902,16.4612,16.4654,150100.0
2009-04-21 15:30:00,39.85,39.88,39.75,39.84,135100.0,16.4654,16.4778,16.424,16.4612,135100.0
2009-04-21 15:40:00,39.85,39.85,39.7,39.73,231400.0,16.4654,16.4654,16.4034,16.4158,231400.0
2009-04-21 15:50:00,39.73,39.82,39.7,39.79,272400.0,16.4158,16.453,16.4034,16.4406,272400.0
2009-04-22 09:30:00,39.06,39.29,39.0,39.18,289400.0,16.1389,16.234,16.1142,16.1885,289400.0
2009-04-22 09:40:00,39.18,39.24,39.08,39.13,248200.0,16.1885,16.2133,16.1472,16.1679,248200.0
2009-04-22 09:50:00,39.13,39.41,39.09,39.39,234600.0,16.1679,16.2836,16.1513,16.2753,234600.0
2009-04-22 10:00:00,39.39,39.61,39.39,39.59,233600.0,16.2753,16.3662,16.2753,16.3579,233600.0
2009-04-22 10:10:00,39.6,39.64,39.47,39.56,176400.0,16.3621,16.3786,16.3084,16.3455,176400.0
2009-04-22 10:20:00,39.57,39.92,39.57,39.87,255800.0,16.3497,16.4943,16.3497,16.4736,255800.0
2009-04-22 10:30:00,39.87,39.87,39.52,39.61,231400.0,16.4736,16.4736,16.329,16.3662,231400.0
2009-04-22 10:40:00,39.6,39.69,39.36,39.38,146300.0,16.3621,16.3993,16.2629,16.2712,146300.0
2009-04-22 10:50:00,39.37,39.57,39.36,39.43,164400.0,16.267,16.3497,16.2629,16.2918,164400.0
2009-04-22 11:00:00,39.44,39.47,39.35,39.39,152100.0,16.296,16.3084,16.2588,16.2753,152100.0
2009-04-22 11:10:00,39.39,39.5,39.37,39.37,146700.0,16.2753,16.3207,16.267,16.267,146700.0
2009-04-22 11:20:00,39.39,39.47,39.36,39.45,155200.0,16.2753,16.3084,16.2629,16.3001,155200.0
2009-04-22 11:30:00,39.45,39.57,39.43,39.55,151600.0,16.3001,16.3497,16.2918,16.3414,151600.0
2009-04-22 11:40:00,39.55,39.62,39.52,39.56,98600.0,16.3414,16.3703,16.329,16.3455,98600.0
2009-04-22 11:50:00,39.58,39.69,39.55,39.63,96000.0,16.3538,16.3993,16.3414,16.3745,96000.0
2009-04-22 12:00:00,39.62,39.65,39.51,39.61,149700.0,16.3703,16.3827,16.3249,16.3662,149700.0
2009-04-22 12:10:00,39.6,39.65,39.53,39.54,60300.0,16.3621,16.3827,16.3331,16.3373,60300.0
2009-04-22 12:20:00,39.54,39.55,39.36,39.36,133600.0,16.3373,16.3414,16.2629,16.2629,133600.0
2009-04-22 12:30:00,39.36,39.43,39.33,39.43,118200.0,16.2629,16.2918,16.2505,16.2918,118200.0
2009-04-22 12:40:00,39.44,39.45,39.27,39.34,179400.0,16.296,16.3001,16.2257,16.2546,179400.0
2009-04-22 12:50:00,39.35,39.4,39.25,39.31,131800.0,16.2588,16.2794,16.2175,16.2422,131800.0
2009-04-22 13:00:00,39.31,39.4,39.26,39.35,125800.0,16.2422,16.2794,16.2216,16.2588,125800.0
2009-04-22 13:10:00,39.35,39.45,39.25,39.35,107200.0,16.2588,16.3001,16.2175,16.2588,107200.0
2009-04-22 13:20:00,39.36,39.45,39.34,39.4,88000.0,16.2629,16.3001,16.2546,16.2794,88000.0
2009-04-22 13:30:00,39.39,39.51,39.36,39.48,112100.0,16.2753,16.3249,16.2629,16.3125,112100.0
2009-04-22 13:40:00,39.48,39.51,39.4,39.45,83200.0,16.3125,16.3249,16.2794,16.3001,83200.0
2009-04-22 13:50:00,39.45,39.49,39.36,39.39,91300.0,16.3001,16.3166,16.2629,16.2753,91300.0
2009-04-22 14:00:00,39.39,39.5,39.37,39.47,112100.0,16.2753,16.3207,16.267,16.3084,112100.0
2009-04-22 14:10:00,39.47,39.52,39.43,39.51,135400.0,16.3084,16.329,16.2918,16.3249,135400.0
2009-04-22 14:20:00,39.51,39.55,39.48,39.53,149700.0,16.3249,16.3414,16.3125,16.3331,149700.0
2009-04-22 14:30:00,39.53,39.65,39.53,39.62,180200.0,16.3331,16.3827,16.3331,16.3703,180200.0
2009-04-22 14:40:00,39.63,39.65,39.5,39.55,165700.0,16.3745,16.3827,16.3207,16.3414,165700.0
2009-04-22 14:50:00,39.55,39.65,39.47,39.53,91400.0,16.3414,16.3827,16.3084,16.3331,91400.0
2009-04-22 15:00:00,39.53,39.57,39.45,39.5,120700.0,16.3331,16.3497,16.3001,16.3207,120700.0
2009-04-22 15:10:00,39.51,39.7,39.43,39.46,159600.0,16.3249,16.4034,16.2918,16.3042,159600.0
2009-04-22 15:20:00,39.45,39.55,39.4,39.49,156000.0,16.3001,16.3414,16.2794,16.3166,156000.0
2009-04-22 15:30:00,39.49,39.57,39.36,39.41,291600.0,16.3166,16.3497,16.2629,16.2836,291600.0
2009-04-22 15:40:00,39.42,39.46,39.21,39.26,299100.0,16.2877,16.3042,16.2009,16.2216,299100.0
2009-04-22 15:50:00,39.25,39.3,39.1,39.12,347900.0,16.2175,16.2381,16.1555,16.1637,347900.0
2009-04-23 09:30:00,40.53,40.54,40.22,40.34,515800.0,16.7463,16.7505,16.6182,16.6678,515800.0
2009-04-23 09:40:00,40.33,40.38,40.2,40.3,428200.0,16.6637,16.6844,16.61,16.6513,428200.0
2009-04-23 09:50:00,40.31,40.37,40.12,40.18,293600.0,16.6554,16.6802,16.5769,16.6017,293600.0
2009-04-23 10:00:00,40.17,40.17,39.92,40.03,448200.0,16.5976,16.5976,16.4943,16.5397,448200.0
2009-04-23 10:10:00,40.04,40.24,40.02,40.2,186600.0,16.5439,16.6265,16.5356,16.61,186600.0
2009-04-23 10:20:00,40.19,40.45,40.16,40.44,256600.0,16.6058,16.7133,16.5934,16.7091,256600.0
2009-04-23 10:30:00,40.44,40.51,40.36,40.44,246700.0,16.7091,16.7381,16.6761,16.7091,246700.0
2009-04-23 10:40:00,40.44,40.47,40.27,40.33,260800.0,16.7091,16.7215,16.6389,16.6637,260800.0
2009-04-23 10:50:00,40.32,40.48,40.26,40.33,193600.0,16.6596,16.7257,16.6348,16.6637,193600.0
2009-04-23 11:00:00,40.31,40.42,40.29,40.35,130400.0,16.6554,16.7009,16.6472,16.672,130400.0
2009-04-23 11:10:00,40.34,40.36,40.2,40.2,163900.0,16.6678,16.6761,16.61,16.61,163900.0
2009-04-23 11:20:00,40.21,40.3,40.2,40.23,200500.0,16.6141,16.6513,16.61,16.6224,200500.0
2009-04-23 11:30:00,40.23,40.28,40.16,40.22,117200.0,16.6224,16.643,16.5934,16.6182,117200.0
2009-04-23 11:40:00,40.22,40.24,40.15,40.22,87700.0,16.6182,16.6265,16.5893,16.6182,87700.0
2009-04-23 11:50:00,40.22,40.25,40.07,40.11,93900.0,16.6182,16.6306,16.5563,16.5728,93900.0
2009-04-23 12:00:00,40.1,40.21,40.09,40.21,73900.0,16.5687,16.6141,16.5645,16.6141,73900.0
2009-04-23 12:10:00,40.21,40.26,40.2,40.25,88800.0,16.6141,16.6348,16.61,16.6306,88800.0
2009-04-23 12:20:00,40.25,40.29,40.22,40.29,73800.0,16.6306,16.6472,16.6182,16.6472,73800.0
2009-04-23 12:30:00,40.29,40.39,40.25,40.39,64900.0,16.6472,16.6885,16.6306,16.6885,64900.0
2009-04-23 12:40:00,40.39,40.46,40.36,40.39,89000.0,16.6885,16.7174,16.6761,16.6885,89000.0
2009-04-23 12:50:00,40.39,40.43,40.37,40.4,61400.0,16.6885,16.705,16.6802,16.6926,61400.0
2009-04-23 13:00:00,40.41,40.5,40.4,40.49,80100.0,16.6967,16.7339,16.6926,16.7298,80100.0
2009-04-23 13:10:00,40.49,40.5,40.41,40.49,142300.0,16.7298,16.7339,16.6967,16.7298,142300.0
2009-04-23 13:20:00,40.49,42.27,40.48,40.6,166700.0,16.7298,17.4653,16.7257,16.7753,166700.0
2009-04-23 13:30:00,40.6,40.73,40.57,40.71,117700.0,16.7753,16.829,16.7629,16.8207,117700.0
2009-04-23 13:40:00,40.71,40.72,40.57,40.62,81000.0,16.8207,16.8248,16.7629,16.7835,81000.0
2009-04-23 13:50:00,40.63,40.67,40.55,40.65,96600.0,16.7876,16.8042,16.7546,16.7959,96600.0
2009-04-23 14:00:00,40.65,40.66,40.48,40.6,94800.0,16.7959,16.8,16.7257,16.7753,94800.0
2009-04-23 14:10:00,40.61,40.64,40.5,40.61,102600.0,16.7794,16.7918,16.7339,16.7794,102600.0
2009-04-23 14:20:00,40.6,40.67,40.55,40.67,95100.0,16.7753,16.8042,16.7546,16.8042,95100.0
2009-04-23 14:30:00,40.66,40.76,40.65,40.76,80100.0,16.8,16.8414,16.7959,16.8414,80100.0
2009-04-23 14:40:00,40.76,40.85,40.75,40.84,175100.0,16.8414,16.8785,16.8372,16.8744,175100.0
2009-04-23 14:50:00,40.84,40.87,40.75,40.78,180700.0,16.8744,16.8868,16.8372,16.8496,180700.0
2009-04-23 15:00:00,40.78,40.82,40.63,40.67,203200.0,16.8496,16.8662,16.7876,16.8042,203200.0
2009-04-23 15:10:00,40.67,40.67,40.53,40.58,135800.0,16.8042,16.8042,16.7463,16.767,135800.0
2009-04-23 15:20:00,40.58,40.64,40.51,40.6,181200.0,16.767,16.7918,16.7381,16.7753,181200.0
2009-04-23 15:30:00,40.6,40.65,40.48,40.54,217200.0,16.7753,16.7959,16.7257,16.7505,217200.0
2009-04-23 15:40:00,40.54,40.74,40.54,40.7,248700.0,16.7505,16.8331,16.7505,16.8166,248700.0
2009-04-23 15:50:00,40.7,40.87,40.65,40.83,459900.0,16.8166,16.8868,16.7959,16.8703,459900.0
2009-04-24 09:30:00,42.36,42.37,42.14,42.16,681400.0,17.5025,17.5066,17.4116,17.4198,681400.0
2009-04-24 09:40:00,42.15,42.29,42.12,42.27,538100.0,17.4157,17.4735,17.4033,17.4653,538100.0
2009-04-24 09:50:00,42.26,42.34,42.25,42.33,262900.0,17.4611,17.4942,17.457,17.4901,262900.0
2009-04-24 10:00:00,42.34,42.5,42.31,42.38,363500.0,17.4942,17.5603,17.4818,17.5107,363500.0
2009-04-24 10:10:00,42.38,42.39,42.18,42.32,243800.0,17.5107,17.5148,17.4281,17.4859,243800.0
2009-04-24 10:20:00,42.33,42.36,42.12,42.22,248000.0,17.4901,17.5025,17.4033,17.4446,248000.0
2009-04-24 10:30:00,42.22,42.29,42.16,42.22,209400.0,17.4446,17.4735,17.4198,17.4446,209400.0
2009-04-24 10:40:00,42.21,42.38,42.19,42.35,160900.0,17.4405,17.5107,17.4322,17.4983,160900.0
2009-04-24 10:50:00,42.36,42.42,42.34,42.38,160700.0,17.5025,17.5272,17.4942,17.5107,160700.0
2009-04-24 11:00:00,42.37,42.41,42.27,42.34,228300.0,17.5066,17.5231,17.4653,17.4942,228300.0
2009-04-24 11:10:00,42.34,42.4,42.28,42.33,222200.0,17.4942,17.519,17.4694,17.4901,222200.0
2009-04-24 11:20:00,42.33,42.36,42.25,42.33,197400.0,17.4901,17.5025,17.457,17.4901,197400.0
2009-04-24 11:30:00,42.35,42.42,42.29,42.37,175700.0,17.4983,17.5272,17.4735,17.5066,175700.0
2009-04-24 11:40:00,42.36,42.41,42.29,42.35,96900.0,17.5025,17.5231,17.4735,17.4983,96900.0
2009-04-24 11:50:00,42.35,42.41,42.33,42.36,84000.0,17.4983,17.5231,17.4901,17.5025,84000.0
2009-04-24 12:00:00,42.37,42.39,42.31,42.33,122300.0,17.5066,17.5148,17.4818,17.4901,122300.0
2009-04-24 12:10:00,42.33,42.34,42.25,42.3,87700.0,17.4901,17.4942,17.457,17.4777,87700.0
2009-04-24 12:20:00,42.31,42.32,42.27,42.27,91100.0,17.4818,17.4859,17.4653,17.4653,91100.0
2009-04-24 12:30:00,42.27,42.35,42.26,42.32,91700.0,17.4653,17.4983,17.4611,17.4859,91700.0
2009-04-24 12:40:00,42.32,42.33,42.19,42.2,80300.0,17.4859,17.4901,17.4322,17.4363,80300.0
2009-04-24 12:50:00,42.21,42.3,42.16,42.24,121900.0,17.4405,17.4777,17.4198,17.4529,121900.0
2009-04-24 13:00:00,42.23,42.24,42.14,42.14,75400.0,17.4487,17.4529,17.4116,17.4116,75400.0
2009-04-24 13:10:00,42.14,42.2,42.14,42.19,54600.0,17.4116,17.4363,17.4116,17.4322,54600.0
2009-04-24 13:20:00,42.18,42.25,42.14,42.19,110900.0,17.4281,17.457,17.4116,17.4322,110900.0
2009-04-24 13:30:00,42.2,42.2,42.03,42.06,100000.0,17.4363,17.4363,17.3661,17.3785,100000.0
2009-04-24 13:40:00,42.07,42.11,42.04,42.11,58900.0,17.3826,17.3992,17.3702,17.3992,58900.0
2009-04-24 13:50:00,42.1,42.18,42.07,42.18,78100.0,17.395,17.4281,17.3826,17.4281,78100.0
2009-04-24 14:00:00,42.18,42.23,42.02,42.04,243200.0,17.4281,17.4487,17.362,17.3702,243200.0
2009-04-24 14:10:00,42.04,42.09,41.81,41.99,230700.0,17.3702,17.3909,17.2752,17.3496,230700.0
2009-04-24 14:20:00,41.99,42.08,41.91,42.08,125200.0,17.3496,17.3868,17.3165,17.3868,125200.0
2009-04-24 14:30:00,42.09,42.19,42.03,42.18,164700.0,17.3909,17.4322,17.3661,17.4281,164700.0
2009-04-24 14:40:00,42.17,42.29,42.1,42.13,120200.0,17.4239,17.4735,17.395,17.4074,120200.0
2009-04-24 14:50:00,42.16,42.24,42.16,42.2,166300.0,17.4198,17.4529,17.4198,17.4363,166300.0
2009-04-24 15:00:00,42.21,42.28,42.15,42.23,152100.0,17.4405,17.4694,17.4157,17.4487,152100.0
2009-04-24 15:10:00,42.22,42.24,42.15,42.19,240400.0,17.4446,17.4529,17.4157,17.4322,240400.0
2009-04-24 15:20:00,42.19,42.27,42.17,42.24,238300.0,17.4322,17.4653,17.4239,17.4529,238300.0
2009-04-24 15:30:00,42.24,42.27,42.17,42.25,287300.0,17.4529,17.4653,17.4239,17.457,287300.0
2009-04-24 15:40:00,42.26,42.3,42.24,42.27,288100.0,17.4611,17.4777,17.4529,17.4653,288100.0
2009-04-24 15:50:00,42.28,42.28,41.96,42.06,435200.0,17.4694,17.4694,17.3372,17.3785,435200.0
2009-04-27 09:30:00,41.67,41.7,41.46,41.56,567100.0,17.2174,17.2298,17.1306,17.1719,567100.0
2009-04-27 09:40:00,41.57,41.61,41.44,41.57,276500.0,17.176,17.1926,17.1223,17.176,276500.0
2009-04-27 09:50:00,41.58,41.7,41.5,41.69,228900.0,17.1802,17.2298,17.1471,17.2256,228900.0
2009-04-27 10:00:00,41.68,41.76,41.62,41.67,362800.0,17.2215,17.2545,17.1967,17.2174,362800.0
2009-04-27 10:10:00,41.68,41.91,41.55,41.85,281000.0,17.2215,17.3165,17.1678,17.2917,281000.0
2009-04-27 10:20:00,41.86,42.04,41.79,42.01,207900.0,17.2959,17.3702,17.2669,17.3578,207900.0
2009-04-27 10:30:00,42.0,42.17,41.93,42.15,210500.0,17.3537,17.4239,17.3248,17.4157,210500.0
2009-04-27 10:40:00,42.15,42.22,42.1,42.2,251800.0,17.4157,17.4446,17.395,17.4363,251800.0
2009-04-27 10:50:00,42.2,42.43,42.13,42.43,290100.0,17.4363,17.5314,17.4074,17.5314,290100.0
2009-04-27 11:00:00,42.43,42.62,42.43,42.59,498200.0,17.5314,17.6099,17.5314,17.5975,498200.0
2009-04-27 11:10:00,42.59,42.6,42.5,42.53,214500.0,17.5975,17.6016,17.5603,17.5727,214500.0
2009-04-27 11:20:00,42.52,42.67,42.46,42.63,275100.0,17.5686,17.6305,17.5438,17.614,275100.0
2009-04-27 11:30:00,42.63,42.64,42.52,42.56,153200.0,17.614,17.6181,17.5686,17.5851,153200.0
2009-04-27 11:40:00,42.56,42.62,42.52,42.62,98200.0,17.5851,17.6099,17.5686,17.6099,98200.0
2009-04-27 11:50:00,42.61,42.64,42.54,42.57,178800.0,17.6057,17.6181,17.5768,17.5892,178800.0
2009-04-27 12:00:00,42.57,42.7,42.56,42.64,132700.0,17.5892,17.6429,17.5851,17.6181,132700.0
2009-04-27 12:10:00,42.64,42.66,42.55,42.57,95800.0,17.6181,17.6264,17.581,17.5892,95800.0
2009-04-27 12:20:00,42.58,42.59,42.47,42.53,120100.0,17.5934,17.5975,17.5479,17.5727,120100.0
2009-04-27 12:30:00,42.53,42.54,42.42,42.48,114700.0,17.5727,17.5768,17.5272,17.552,114700.0
2009-04-27 12:40:00,42.48,42.48,42.36,42.37,129900.0,17.552,17.552,17.5025,17.5066,129900.0
2009-04-27 12:50:00,42.37,42.38,42.33,42.37,122100.0,17.5066,17.5107,17.4901,17.5066,122100.0
2009-04-27 13:00:00,42.36,42.37,42.22,42.23,153500.0,17.5025,17.5066,17.4446,17.4487,153500.0
2009-04-27 13:10:00,42.23,42.25,42.11,42.12,133300.0,17.4487,17.457,17.3992,17.4033,133300.0
2009-04-27 13:20:00,42.12,42.13,42.02,42.02,187900.0,17.4033,17.4074,17.362,17.362,187900.0
2009-04-27 13:30:00,42.01,42.03,41.96,41.97,145700.0,17.3578,17.3661,17.3372,17.3413,145700.0
2009-04-27 13:40:00,41.98,42.12,41.96,41.99,123800.0,17.3454,17.4033,17.3372,17.3496,123800.0
2009-04-27 13:50:00,41.98,42.01,41.82,41.9,101100.0,17.3454,17.3578,17.2793,17.3124,101100.0
2009-04-27 14:00:00,41.89,41.93,41.8,41.82,132000.0,17.3083,17.3248,17.2711,17.2793,132000.0
2009-04-27 14:10:00,41.81,41.86,41.75,41.79,200600.0,17.2752,17.2959,17.2504,17.2669,200600.0
2009-04-27 14:20:00,41.8,41.91,41.76,41.91,188900.0,17.2711,17.3165,17.2545,17.3165,188900.0
2009-04-27 14:30:00,41.91,42.01,41.91,41.98,135600.0,17.3165,17.3578,17.3165,17.3454,135600.0
2009-04-27 14:40:00,41.97,41.99,41.85,41.87,169800.0,17.3413,17.3496,17.2917,17.3,169800.0
2009-04-27 14:50:00,41.87,41.94,41.79,41.89,240800.0,17.3,17.3289,17.2669,17.3083,240800.0
2009-04-27 15:00:00,41.88,41.96,41.72,41.78,219600.0,17.3041,17.3372,17.238,17.2628,219600.0
2009-04-27 15:10:00,41.78,41.9,41.76,41.88,203000.0,17.2628,17.3124,17.2545,17.3041,203000.0
2009-04-27 15:20:00,41.89,41.95,41.75,41.79,259200.0,17.3083,17.333,17.2504,17.2669,259200.0
2009-04-27 15:30:00,41.78,41.82,41.76,41.79,271700.0,17.2628,17.2793,17.2545,17.2669,271700.0
2009-04-27 15:40:00,41.78,42.01,41.77,41.9,506900.0,17.2628,17.3578,17.2587,17.3124,506900.0
2009-04-27 15:50:00,41.91,41.99,41.84,41.93,431100.0,17.3165,17.3496,17.2876,17.3248,431100.0
2009-04-28 09:30:00,42.55,42.55,42.08,42.29,557200.0,17.581,17.581,17.3868,17.4735,557200.0
2009-04-28 09:40:00,42.31,42.43,42.24,42.33,347100.0,17.4818,17.5314,17.4529,17.4901,347100.0
2009-04-28 09:50:00,42.35,42.58,42.32,42.53,342800.0,17.4983,17.5934,17.4859,17.5727,342800.0
2009-04-28 10:00:00,42.54,42.76,42.5,42.69,394400.0,17.5768,17.6677,17.5603,17.6388,394400.0
2009-04-28 10:10:00,42.68,42.69,42.59,42.68,282800.0,17.6347,17.6388,17.5975,17.6347,282800.0
2009-04-28 10:20:00,42.68,42.76,42.67,42.73,203100.0,17.6347,17.6677,17.6305,17.6553,203100.0
2009-04-28 10:30:00,42.74,42.76,42.6,42.63,164100.0,17.6595,17.6677,17.6016,17.614,164100.0
2009-04-28 10:40:00,42.63,42.72,42.52,42.68,252000.0,17.614,17.6512,17.5686,17.6347,252000.0
2009-04-28 10:50:00,42.69,42.78,42.68,42.74,201400.0,17.6388,17.676,17.6347,17.6595,201400.0
2009-04-28 11:00:00,42.74,42.77,42.62,42.63,201100.0,17.6595,17.6719,17.6099,17.614,201100.0
2009-04-28 11:10:00,42.62,42.68,42.41,42.49,214900.0,17.6099,17.6347,17.5231,17.5562,214900.0
2009-04-28 11:20:00,42.47,42.6,42.47,42.58,244200.0,17.5479,17.6016,17.5479,17.5934,244200.0
2009-04-28 11:30:00,42.58,42.6,42.51,42.57,154300.0,17.5934,17.6016,17.5644,17.5892,154300.0
2009-04-28 11:40:00,42.58,42.7,42.58,42.61,121900.0,17.5934,17.6429,17.5934,17.6057,121900.0
2009-04-28 11:50:00,42.6,42.61,42.47,42.57,126800.0,17.6016,17.6057,17.5479,17.5892,126800.0
2009-04-28 12:00:00,42.56,42.7,42.56,42.64,101400.0,17.5851,17.6429,17.5851,17.6181,101400.0
2009-04-28 12:10:00,42.64,42.7,42.61,42.64,105600.0,17.6181,17.6429,17.6057,17.6181,105600.0
2009-04-28 12:20:00,42.62,42.68,42.57,42.61,93500.0,17.6099,17.6347,17.5892,17.6057,93500.0
2009-04-28 12:30:00,42.6,42.69,42.57,42.59,93200.0,17.6016,17.6388,17.5892,17.5975,93200.0
2009-04-28 12:40:00,42.58,42.67,42.58,42.65,72800.0,17.5934,17.6305,17.5934,17.6223,72800.0
2009-04-28 12:50:00,42.65,42.65,42.58,42.62,68200.0,17.6223,17.6223,17.5934,17.6099,68200.0
2009-04-28 13:00:00,42.63,42.68,42.47,42.53,113000.0,17.614,17.6347,17.5479,17.5727,113000.0
2009-04-28 13:10:00,42.54,42.61,42.51,42.59,79300.0,17.5768,17.6057,17.5644,17.5975,79300.0
2009-04-28 13:20:00,42.58,42.61,42.51,42.61,107700.0,17.5934,17.6057,17.5644,17.6057,107700.0
2009-04-28 13:30:00,42.6,42.7,42.56,42.7,86200.0,17.6016,17.6429,17.5851,17.6429,86200.0
2009-04-28 13:40:00,42.7,42.75,42.66,42.74,160300.0,17.6429,17.6636,17.6264,17.6595,160300.0
2009-04-28 13:50:00,42.74,42.75,42.62,42.65,96100.0,17.6595,17.6636,17.6099,17.6223,96100.0
2009-04-28 14:00:00,42.65,42.77,42.65,42.7,117500.0,17.6223,17.6719,17.6223,17.6429,117500.0
2009-04-28 14:10:00,42.71,42.77,42.67,42.73,89100.0,17.6471,17.6719,17.6305,17.6553,89100.0
2009-04-28 14:20:00,42.73,42.88,42.71,42.86,157400.0,17.6553,17.7173,17.6471,17.709,157400.0
2009-04-28 14:30:00,42.86,42.93,42.85,42.92,128100.0,17.709,17.738,17.7049,17.7338,128100.0
2009-04-28 14:40:00,42.92,42.97,42.85,42.88,177200.0,17.7338,17.7545,17.7049,17.7173,177200.0
2009-04-28 14:50:00,42.88,42.88,42.68,42.71,131000.0,17.7173,17.7173,17.6347,17.6471,131000.0
2009-04-28 15:00:00,42.71,42.83,42.71,42.79,147100.0,17.6471,17.6966,17.6471,17.6801,147100.0
2009-04-28 15:10:00,42.79,42.83,42.6,42.62,152500.0,17.6801,17.6966,17.6016,17.6099,152500.0
2009-04-28 15:20:00,42.62,42.72,42.56,42.56,186000.0,17.6099,17.6512,17.5851,17.5851,186000.0
2009-04-28 15:30:00,42.55,42.61,42.49,42.59,244000.0,17.581,17.6057,17.5562,17.5975,244000.0
2009-04-28 15:40:00,42.59,42.63,42.45,42.6,266600.0,17.5975,17.614,17.5396,17.6016,266600.0
2009-04-28 15:50:00,42.59,42.65,42.5,42.59,298800.0,17.5975,17.6223,17.5603,17.5975,298800.0
2009-04-29 09:30:00,42.59,42.84,42.57,42.82,369200.0,17.5975,17.7008,17.5892,17.6925,369200.0
2009-04-29 09:40:00,42.82,42.88,42.74,42.75,295300.0,17.6925,17.7173,17.6595,17.6636,295300.0
2009-04-29 09:50:00,42.75,42.97,42.73,42.93,385500.0,17.6636,17.7545,17.6553,17.738,385500.0
2009-04-29 10:00:00,42.93,43.02,42.86,42.87,408200.0,17.738,17.7752,17.709,17.7132,408200.0
2009-04-29 10:10:00,42.87,43.01,42.8,43.0,364100.0,17.7132,17.771,17.6843,17.7669,364100.0
2009-04-29 10:20:00,43.01,43.25,42.99,43.22,408600.0,17.771,17.8702,17.7628,17.8578,408600.0
2009-04-29 10:30:00,43.22,43.32,43.15,43.25,306200.0,17.8578,17.8991,17.8289,17.8702,306200.0
2009-04-29 10:40:00,43.24,43.43,43.24,43.36,196000.0,17.8661,17.9446,17.8661,17.9156,196000.0
2009-04-29 10:50:00,43.36,43.4,43.24,43.36,153400.0,17.9156,17.9322,17.8661,17.9156,153400.0
2009-04-29 11:00:00,43.35,43.36,43.15,43.25,232800.0,17.9115,17.9156,17.8289,17.8702,232800.0
2009-04-29 11:10:00,43.25,43.42,43.21,43.39,163500.0,17.8702,17.9404,17.8537,17.928,163500.0
2009-04-29 11:20:00,43.39,43.47,43.35,43.47,200700.0,17.928,17.9611,17.9115,17.9611,200700.0
2009-04-29 11:30:00,43.47,43.55,43.39,43.39,251900.0,17.9611,17.9941,17.928,17.928,251900.0
2009-04-29 11:40:00,43.4,43.43,43.26,43.35,166800.0,17.9322,17.9446,17.8743,17.9115,166800.0
2009-04-29 11:50:00,43.34,43.44,43.32,43.34,139200.0,17.9074,17.9487,17.8991,17.9074,139200.0
2009-04-29 12:00:00,43.34,43.42,43.32,43.4,158000.0,17.9074,17.9404,17.8991,17.9322,158000.0
2009-04-29 12:10:00,43.4,43.45,43.35,43.41,198200.0,17.9322,17.9528,17.9115,17.9363,198200.0
2009-04-29 12:20:00,43.4,43.41,43.34,43.38,151200.0,17.9322,17.9363,17.9074,17.9239,151200.0
2009-04-29 12:30:00,43.38,43.42,43.33,43.33,101900.0,17.9239,17.9404,17.9032,17.9032,101900.0
2009-04-29 12:40:00,43.33,43.38,43.33,43.36,79300.0,17.9032,17.9239,17.9032,17.9156,79300.0
2009-04-29 12:50:00,43.37,43.37,43.31,43.34,107700.0,17.9198,17.9198,17.895,17.9074,107700.0
2009-04-29 13:00:00,43.33,43.38,43.31,43.35,70600.0,17.9032,17.9239,17.895,17.9115,70600.0
2009-04-29 13:10:00,43.35,43.37,43.26,43.26,106900.0,17.9115,17.9198,17.8743,17.8743,106900.0
2009-04-29 13:20:00,43.27,43.38,43.26,43.33,102300.0,17.8785,17.9239,17.8743,17.9032,102300.0
2009-04-29 13:30:00,43.33,43.37,43.32,43.33,77700.0,17.9032,17.9198,17.8991,17.9032,77700.0
2009-04-29 13:40:00,43.32,43.35,43.26,43.28,116500.0,17.8991,17.9115,17.8743,17.8826,116500.0
2009-04-29 13:50:00,43.26,43.32,43.25,43.29,106200.0,17.8743,17.8991,17.8702,17.8867,106200.0
2009-04-29 14:00:00,43.29,43.3,43.23,43.23,115600.0,17.8867,17.8908,17.8619,17.8619,115600.0
2009-04-29 14:10:00,43.23,43.31,43.15,43.19,144900.0,17.8619,17.895,17.8289,17.8454,144900.0
2009-04-29 14:20:00,43.18,43.25,43.09,43.23,228100.0,17.8413,17.8702,17.8041,17.8619,228100.0
2009-04-29 14:30:00,43.24,43.45,43.18,43.38,195000.0,17.8661,17.9528,17.8413,17.9239,195000.0
2009-04-29 14:40:00,43.38,43.41,43.2,43.25,259100.0,17.9239,17.9363,17.8495,17.8702,259100.0
2009-04-29 14:50:00,43.25,43.32,43.22,43.32,107200.0,17.8702,17.8991,17.8578,17.8991,107200.0
2009-04-29 15:00:00,43.32,43.34,43.23,43.26,146800.0,17.8991,17.9074,17.8619,17.8743,146800.0
2009-04-29 15:10:00,43.26,43.31,43.17,43.2,311700.0,17.8743,17.895,17.8371,17.8495,311700.0
2009-04-29 15:20:00,43.2,43.22,43.0,43.04,313100.0,17.8495,17.8578,17.7669,17.7834,313100.0
2009-04-29 15:30:00,43.05,43.2,42.99,43.12,388400.0,17.7876,17.8495,17.7628,17.8165,388400.0
2009-04-29 15:40:00,43.12,43.16,42.93,42.99,399800.0,17.8165,17.833,17.738,17.7628,399800.0
2009-04-29 15:50:00,43.0,43.06,42.93,43.03,383000.0,17.7669,17.7917,17.738,17.7793,383000.0
2009-04-30 09:30:00,42.89,43.05,42.71,43.05,344600.0,17.7214,17.7876,17.6471,17.7876,344600.0
2009-04-30 09:40:00,43.05,43.22,43.03,43.04,230300.0,17.7876,17.8578,17.7793,17.7834,230300.0
2009-04-30 09:50:00,43.03,43.13,42.97,42.98,219300.0,17.7793,17.8206,17.7545,17.7586,219300.0
2009-04-30 10:00:00,42.98,43.22,42.98,43.13,182900.0,17.7586,17.8578,17.7586,17.8206,182900.0
2009-04-30 10:10:00,43.15,43.24,43.13,43.14,154500.0,17.8289,17.8661,17.8206,17.8247,154500.0
2009-04-30 10:20:00,43.14,43.23,43.06,43.23,198400.0,17.8247,17.8619,17.7917,17.8619,198400.0
2009-04-30 10:30:00,43.23,43.38,43.23,43.3,199800.0,17.8619,17.9239,17.8619,17.8908,199800.0
2009-04-30 10:40:00,43.29,43.35,43.25,43.27,210900.0,17.8867,17.9115,17.8702,17.8785,210900.0
2009-04-30 10:50:00,43.28,43.42,43.25,43.38,169700.0,17.8826,17.9404,17.8702,17.9239,169700.0
2009-04-30 11:00:00,43.38,43.4,43.23,43.28,265800.0,17.9239,17.9322,17.8619,17.8826,265800.0
2009-04-30 11:10:00,43.29,43.5,43.29,43.34,196500.0,17.8867,17.9735,17.8867,17.9074,196500.0
2009-04-30 11:20:00,43.35,43.39,43.06,43.13,433100.0,17.9115,17.928,17.7917,17.8206,433100.0
2009-04-30 11:30:00,43.13,43.18,42.93,42.94,193700.0,17.8206,17.8413,17.738,17.7421,193700.0
2009-04-30 11:40:00,42.93,42.97,42.83,42.84,122000.0,17.738,17.7545,17.6966,17.7008,122000.0
2009-04-30 11:50:00,42.83,42.84,42.65,42.65,224100.0,17.6966,17.7008,17.6223,17.6223,224100.0
2009-04-30 12:00:00,42.65,42.79,42.46,42.49,397300.0,17.6223,17.6801,17.5438,17.5562,397300.0
2009-04-30 12:10:00,42.49,42.79,42.47,42.65,258300.0,17.5562,17.6801,17.5479,17.6223,258300.0
2009-04-30 12:20:00,42.65,42.7,42.59,42.64,131400.0,17.6223,17.6429,17.5975,17.6181,131400.0
2009-04-30 12:30:00,42.64,42.66,42.37,42.41,128900.0,17.6181,17.6264,17.5066,17.5231,128900.0
2009-04-30 12:40:00,42.41,42.48,42.27,42.27,142400.0,17.5231,17.552,17.4653,17.4653,142400.0
2009-04-30 12:50:00,42.27,42.4,42.2,42.36,183000.0,17.4653,17.519,17.4363,17.5025,183000.0
2009-04-30 13:00:00,42.35,42.56,42.33,42.54,96500.0,17.4983,17.5851,17.4901,17.5768,96500.0
2009-04-30 13:10:00,42.55,42.56,42.38,42.39,94900.0,17.581,17.5851,17.5107,17.5148,94900.0
2009-04-30 13:20:00,42.38,42.39,42.26,42.33,152000.0,17.5107,17.5148,17.4611,17.4901,152000.0
2009-04-30 13:30:00,42.34,42.47,42.3,42.37,152400.0,17.4942,17.5479,17.4777,17.5066,152400.0
2009-04-30 13:40:00,42.37,42.47,42.34,42.42,185200.0,17.5066,17.5479,17.4942,17.5272,185200.0
2009-04-30 13:50:00,42.42,42.56,42.36,42.55,61900.0,17.5272,17.5851,17.5025,17.581,61900.0
2009-04-30 14:00:00,42.55,42.56,42.48,42.49,61500.0,17.581,17.5851,17.552,17.5562,61500.0
2009-04-30 14:10:00,42.48,42.6,42.4,42.6,84300.0,17.552,17.6016,17.519,17.6016,84300.0
2009-04-30 14:20:00,42.6,42.65,42.53,42.55,92400.0,17.6016,17.6223,17.5727,17.581,92400.0
2009-04-30 14:30:00,42.55,42.59,42.45,42.55,71200.0,17.581,17.5975,17.5396,17.581,71200.0
2009-04-30 14:40:00,42.54,42.55,42.36,42.41,93300.0,17.5768,17.581,17.5025,17.5231,93300.0
2009-04-30 14:50:00,42.41,42.58,42.4,42.57,112100.0,17.5231,17.5934,17.519,17.5892,112100.0
2009-04-30 15:00:00,42.57,42.58,42.25,42.28,128500.0,17.5892,17.5934,17.457,17.4694,128500.0
2009-04-30 15:10:00,42.27,42.38,42.22,42.27,168300.0,17.4653,17.5107,17.4446,17.4653,168300.0
2009-04-30 15:20:00,42.27,42.33,42.25,42.3,166200.0,17.4653,17.4901,17.457,17.4777,166200.0
2009-04-30 15:30:00,42.3,42.54,42.29,42.46,186000.0,17.4777,17.5768,17.4735,17.5438,186000.0
2009-04-30 15:40:00,42.46,42.57,42.38,42.54,208900.0,17.5438,17.5892,17.5107,17.5768,208900.0
2009-04-30 15:50:00,42.54,42.57,42.39,42.45,428000.0,17.5768,17.5892,17.5148,17.5396,428000.0
2009-05-01 09:30:00,43.17,43.24,43.06,43.12,240200.0,17.8371,17.8661,17.7917,17.8165,240200.0
2009-05-01 09:40:00,43.12,43.16,43.09,43.11,158200.0,17.8165,17.833,17.8041,17.8123,158200.0
2009-05-01 09:50:00,43.11,43.33,43.09,43.23,161500.0,17.8123,17.9032,17.8041,17.8619,161500.0
2009-05-01 10:00:00,43.23,43.26,43.12,43.12,205100.0,17.8619,17.8743,17.8165,17.8165,205100.0
2009-05-01 10:10:00,43.12,43.24,43.06,43.07,247000.0,17.8165,17.8661,17.7917,17.7958,247000.0
2009-05-01 10:20:00,43.07,43.08,42.95,43.08,183200.0,17.7958,17.7999,17.7462,17.7999,183200.0
2009-05-01 10:30:00,43.08,43.22,43.06,43.2,118900.0,17.7999,17.8578,17.7917,17.8495,118900.0
2009-05-01 10:40:00,43.2,43.23,43.18,43.2,90600.0,17.8495,17.8619,17.8413,17.8495,90600.0
2009-05-01 10:50:00,43.19,43.32,43.15,43.29,136700.0,17.8454,17.8991,17.8289,17.8867,136700.0
2009-05-01 11:00:00,43.29,43.45,43.29,43.43,186400.0,17.8867,17.9528,17.8867,17.9446,186400.0
2009-05-01 11:10:00,43.43,43.56,43.43,43.53,197000.0,17.9446,17.9983,17.9446,17.9859,197000.0
2009-05-01 11:20:00,43.54,43.65,43.52,43.54,159100.0,17.99,18.0355,17.9817,17.99,159100.0
2009-05-01 11:30:00,43.55,43.62,43.49,43.61,103400.0,17.9941,18.0231,17.9694,18.0189,103400.0
2009-05-01 11:40:00,43.62,43.68,43.58,43.68,76500.0,18.0231,18.0479,18.0065,18.0479,76500.0
2009-05-01 11:50:00,43.68,43.68,43.59,43.61,64600.0,18.0479,18.0479,18.0107,18.0189,64600.0
2009-05-01 12:00:00,43.6,43.62,43.52,43.6,65900.0,18.0148,18.0231,17.9817,18.0148,65900.0
2009-05-01 12:10:00,43.6,43.7,43.56,43.7,71100.0,18.0148,18.0561,17.9983,18.0561,71100.0
2009-05-01 12:20:00,43.7,43.72,43.63,43.64,85300.0,18.0561,18.0644,18.0272,18.0313,85300.0
2009-05-01 12:30:00,43.63,43.74,43.59,43.71,89900.0,18.0272,18.0726,18.0107,18.0603,89900.0
2009-05-01 12:40:00,43.72,43.74,43.69,43.71,48500.0,18.0644,18.0726,18.052,18.0603,48500.0
2009-05-01 12:50:00,43.7,43.8,43.67,43.76,110200.0,18.0561,18.0974,18.0437,18.0809,110200.0
2009-05-01 13:00:00,43.76,43.79,43.73,43.76,62300.0,18.0809,18.0933,18.0685,18.0809,62300.0
2009-05-01 13:10:00,43.76,43.82,43.74,43.81,60800.0,18.0809,18.1057,18.0726,18.1016,60800.0
2009-05-01 13:20:00,43.81,43.84,43.79,43.84,45300.0,18.1016,18.114,18.0933,18.114,45300.0
2009-05-01 13:30:00,43.84,43.94,43.82,43.94,69200.0,18.114,18.1553,18.1057,18.1553,69200.0
2009-05-01 13:40:00,43.93,43.98,43.85,43.86,122600.0,18.1512,18.1718,18.1181,18.1222,122600.0
2009-05-01 13:50:00,43.86,43.87,43.75,43.81,66700.0,18.1222,18.1264,18.0768,18.1016,66700.0
2009-05-01 14:00:00,43.82,43.9,43.82,43.87,85700.0,18.1057,18.1388,18.1057,18.1264,85700.0
2009-05-01 14:10:00,43.87,43.9,43.78,43.79,55400.0,18.1264,18.1388,18.0892,18.0933,55400.0
2009-05-01 14:20:00,43.78,43.83,43.74,43.77,102600.0,18.0892,18.1098,18.0726,18.085,102600.0
2009-05-01 14:30:00,43.77,43.81,43.71,43.75,72500.0,18.085,18.1016,18.0603,18.0768,72500.0
2009-05-01 14:40:00,43.75,43.77,43.68,43.73,73000.0,18.0768,18.085,18.0479,18.0685,73000.0
2009-05-01 14:50:00,43.73,43.73,43.68,43.73,92000.0,18.0685,18.0685,18.0479,18.0685,92000.0
2009-05-01 15:00:00,43.74,43.82,43.7,43.7,92100.0,18.0726,18.1057,18.0561,18.0561,92100.0
2009-05-01 15:10:00,43.7,43.71,43.51,43.54,191700.0,18.0561,18.0603,17.9776,17.99,191700.0
2009-05-01 15:20:00,43.54,43.58,43.47,43.47,109000.0,17.99,18.0065,17.9611,17.9611,109000.0
2009-05-01 15:30:00,43.48,43.61,43.41,43.6,202000.0,17.9652,18.0189,17.9363,18.0148,202000.0
2009-05-01 15:40:00,43.6,43.67,43.54,43.59,199300.0,18.0148,18.0437,17.99,18.0107,199300.0
2009-05-01 15:50:00,43.59,43.93,43.56,43.81,417600.0,18.0107,18.1512,17.9983,18.1016,417600.0
2009-05-04 09:30:00,44.17,44.33,44.05,44.28,225900.0,18.2503,18.3164,18.2007,18.2958,225900.0
2009-05-04 09:40:00,44.28,44.42,44.27,44.39,155700.0,18.2958,18.3536,18.2916,18.3412,155700.0
2009-05-04 09:50:00,44.41,44.61,44.39,44.59,198700.0,18.3495,18.4321,18.3412,18.4239,198700.0
2009-05-04 10:00:00,44.6,44.89,44.57,44.8,253600.0,18.428,18.5478,18.4156,18.5106,253600.0
2009-05-04 10:10:00,44.8,44.89,44.79,44.87,159900.0,18.5106,18.5478,18.5065,18.5395,159900.0
2009-05-04 10:20:00,44.87,44.94,44.84,44.87,146400.0,18.5395,18.5685,18.5271,18.5395,146400.0
2009-05-04 10:30:00,44.86,44.88,44.79,44.82,96400.0,18.5354,18.5437,18.5065,18.5189,96400.0
2009-05-04 10:40:00,44.83,44.87,44.77,44.85,158400.0,18.523,18.5395,18.4982,18.5313,158400.0
2009-05-04 10:50:00,44.85,44.88,44.77,44.78,103900.0,18.5313,18.5437,18.4982,18.5024,103900.0
2009-05-04 11:00:00,44.79,44.83,44.76,44.78,160500.0,18.5065,18.523,18.4941,18.5024,160500.0
2009-05-04 11:10:00,44.79,44.82,44.73,44.74,142000.0,18.5065,18.5189,18.4817,18.4858,142000.0
2009-05-04 11:20:00,44.74,44.81,44.73,44.78,121200.0,18.4858,18.5148,18.4817,18.5024,121200.0
2009-05-04 11:30:00,44.78,44.81,44.74,44.75,97700.0,18.5024,18.5148,18.4858,18.49,97700.0
2009-05-04 11:40:00,44.74,44.76,44.65,44.72,110500.0,18.4858,18.4941,18.4486,18.4776,110500.0
2009-05-04 11:50:00,44.73,44.74,44.62,44.65,86900.0,18.4817,18.4858,18.4362,18.4486,86900.0
2009-05-04 12:00:00,44.65,44.8,44.62,44.72,109500.0,18.4486,18.5106,18.4362,18.4776,109500.0
2009-05-04 12:10:00,44.72,44.76,44.59,44.68,117000.0,18.4776,18.4941,18.4239,18.461,117000.0
2009-05-04 12:20:00,44.68,44.78,44.67,44.77,156300.0,18.461,18.5024,18.4569,18.4982,156300.0
2009-05-04 12:30:00,44.75,44.88,44.75,44.86,150200.0,18.49,18.5437,18.49,18.5354,150200.0
2009-05-04 12:40:00,44.85,44.95,44.84,44.95,132800.0,18.5313,18.5726,18.5271,18.5726,132800.0
2009-05-04 12:50:00,44.95,44.98,44.88,44.95,108000.0,18.5726,18.585,18.5437,18.5726,108000.0
2009-05-04 13:00:00,44.95,44.99,44.94,44.98,138900.0,18.5726,18.5891,18.5685,18.585,138900.0
2009-05-04 13:10:00,44.98,45.0,44.95,44.96,115700.0,18.585,18.5933,18.5726,18.5767,115700.0
2009-05-04 13:20:00,44.96,45.05,44.93,44.98,182300.0,18.5767,18.6139,18.5643,18.585,182300.0
2009-05-04 13:30:00,44.99,45.13,44.99,45.08,196600.0,18.5891,18.647,18.5891,18.6263,196600.0
2009-05-04 13:40:00,45.07,45.15,45.05,45.1,120800.0,18.6222,18.6552,18.6139,18.6346,120800.0
2009-05-04 13:50:00,45.1,45.16,45.05,45.09,124300.0,18.6346,18.6594,18.6139,18.6304,124300.0
2009-05-04 14:00:00,45.09,45.1,45.0,45.0,151600.0,18.6304,18.6346,18.5933,18.5933,151600.0
2009-05-04 14:10:00,45.01,45.17,44.99,45.15,175400.0,18.5974,18.6635,18.5891,18.6552,175400.0
2009-05-04 14:20:00,45.16,45.21,45.12,45.2,132200.0,18.6594,18.68,18.6428,18.6759,132200.0
2009-05-04 14:30:00,45.2,45.25,45.12,45.15,173200.0,18.6759,18.6966,18.6428,18.6552,173200.0
2009-05-04 14:40:00,45.15,45.19,45.1,45.15,131900.0,18.6552,18.6718,18.6346,18.6552,131900.0
2009-05-04 14:50:00,45.15,45.16,45.03,45.06,165700.0,18.6552,18.6594,18.6057,18.618,165700.0
2009-05-04 15:00:00,45.06,45.13,45.04,45.06,131300.0,18.618,18.647,18.6098,18.618,131300.0
2009-05-04 15:10:00,45.07,45.09,45.0,45.03,131800.0,18.6222,18.6304,18.5933,18.6057,131800.0
2009-05-04 15:20:00,45.04,45.04,44.87,44.92,190000.0,18.6098,18.6098,18.5395,18.5602,190000.0
2009-05-04 15:30:00,44.92,44.97,44.9,44.94,238900.0,18.5602,18.5809,18.5519,18.5685,238900.0
2009-05-04 15:40:00,44.92,44.96,44.88,44.92,301100.0,18.5602,18.5767,18.5437,18.5602,301100.0
2009-05-04 15:50:00,44.92,45.03,44.92,45.03,674200.0,18.5602,18.6057,18.5602,18.6057,674200.0
2009-05-05 09:30:00,44.57,44.97,44.54,44.97,383100.0,18.4156,18.5809,18.4032,18.5809,383100.0
2009-05-05 09:40:00,44.98,44.99,44.7,44.82,255500.0,18.585,18.5891,18.4693,18.5189,255500.0
2009-05-05 09:50:00,44.82,44.88,44.67,44.87,236500.0,18.5189,18.5437,18.4569,18.5395,236500.0
2009-05-05 10:00:00,44.88,45.05,44.75,44.86,317300.0,18.5437,18.6139,18.49,18.5354,317300.0
2009-05-05 10:10:00,44.86,44.96,44.78,44.86,166900.0,18.5354,18.5767,18.5024,18.5354,166900.0
2009-05-05 10:20:00,44.85,44.87,44.6,44.65,246900.0,18.5313,18.5395,18.428,18.4486,246900.0
2009-05-05 10:30:00,44.66,44.66,44.45,44.45,242800.0,18.4528,18.4528,18.366,18.366,242800.0
2009-05-05 10:40:00,44.45,44.53,44.39,44.42,204300.0,18.366,18.3991,18.3412,18.3536,204300.0
2009-05-05 10:50:00,44.41,44.52,44.35,44.36,159000.0,18.3495,18.3949,18.3247,18.3288,159000.0
2009-05-05 11:00:00,44.37,44.5,44.34,44.47,131600.0,18.333,18.3867,18.3206,18.3743,131600.0
2009-05-05 11:10:00,44.47,44.62,44.47,44.54,100200.0,18.3743,18.4362,18.3743,18.4032,100200.0
2009-05-05 11:20:00,44.53,44.7,44.5,44.65,123200.0,18.3991,18.4693,18.3867,18.4486,123200.0
2009-05-05 11:30:00,44.65,44.78,44.61,44.75,194300.0,18.4486,18.5024,18.4321,18.49,194300.0
2009-05-05 11:40:00,44.75,44.8,44.72,44.76,62300.0,18.49,18.5106,18.4776,18.4941,62300.0
2009-05-05 11:50:00,44.76,44.82,44.69,44.8,114400.0,18.4941,18.5189,18.4652,18.5106,114400.0
2009-05-05 12:00:00,44.79,44.8,44.69,44.79,106800.0,18.5065,18.5106,18.4652,18.5065,106800.0
2009-05-05 12:10:00,44.79,44.84,44.76,44.84,74500.0,18.5065,18.5271,18.4941,18.5271,74500.0
2009-05-05 12:20:00,44.83,44.84,44.77,44.79,45600.0,18.523,18.5271,18.4982,18.5065,45600.0
2009-05-05 12:30:00,44.79,44.85,44.72,44.77,96500.0,18.5065,18.5313,18.4776,18.4982,96500.0
2009-05-05 12:40:00,44.76,44.78,44.69,44.75,63200.0,18.4941,18.5024,18.4652,18.49,63200.0
2009-05-05 12:50:00,44.74,44.8,44.7,44.78,86000.0,18.4858,18.5106,18.4693,18.5024,86000.0
2009-05-05 13:00:00,44.78,44.9,44.75,44.88,48700.0,18.5024,18.5519,18.49,18.5437,48700.0
2009-05-05 13:10:00,44.88,44.89,44.77,44.82,70200.0,18.5437,18.5478,18.4982,18.5189,70200.0
2009-05-05 13:20:00,44.82,44.85,44.73,44.76,76000.0,18.5189,18.5313,18.4817,18.4941,76000.0
2009-05-05 13:30:00,44.75,44.76,44.65,44.69,81700.0,18.49,18.4941,18.4486,18.4652,81700.0
2009-05-05 13:40:00,44.7,44.78,44.68,44.72,82500.0,18.4693,18.5024,18.461,18.4776,82500.0
2009-05-05 13:50:00,44.73,44.81,44.72,44.78,64000.0,18.4817,18.5148,18.4776,18.5024,64000.0
2009-05-05 14:00:00,44.76,44.77,44.72,44.76,38500.0,18.4941,18.4982,18.4776,18.4941,38500.0
2009-05-05 14:10:00,44.77,44.84,44.76,44.83,113000.0,18.4982,18.5271,18.4941,18.523,113000.0
2009-05-05 14:20:00,44.83,44.85,44.63,44.69,75000.0,18.523,18.5313,18.4404,18.4652,75000.0
2009-05-05 14:30:00,44.68,44.74,44.64,44.73,51000.0,18.461,18.4858,18.4445,18.4817,51000.0
2009-05-05 14:40:00,44.74,44.77,44.66,44.76,67100.0,18.4858,18.4982,18.4528,18.4941,67100.0
2009-05-05 14:50:00,44.76,44.82,44.72,44.73,82600.0,18.4941,18.5189,18.4776,18.4817,82600.0
2009-05-05 15:00:00,44.73,44.86,44.72,44.79,124700.0,18.4817,18.5354,18.4776,18.5065,124700.0
2009-05-05 15:10:00,44.78,44.82,44.72,44.8,119200.0,18.5024,18.5189,18.4776,18.5106,119200.0
2009-05-05 15:20:00,44.8,44.85,44.76,44.81,100000.0,18.5106,18.5313,18.4941,18.5148,100000.0
2009-05-05 15:30:00,44.81,44.93,44.81,44.82,159700.0,18.5148,18.5643,18.5148,18.5189,159700.0
2009-05-05 15:40:00,44.82,44.96,44.82,44.93,130500.0,18.5189,18.5767,18.5189,18.5643,130500.0
2009-05-05 15:50:00,44.93,44.96,44.8,44.85,223800.0,18.5643,18.5767,18.5106,18.5313,223800.0
2009-05-06 09:30:00,45.82,45.87,45.59,45.64,358500.0,18.9321,18.9527,18.837,18.8577,358500.0
2009-05-06 09:40:00,45.64,45.65,45.47,45.49,312400.0,18.8577,18.8618,18.7875,18.7957,312400.0
2009-05-06 09:50:00,45.5,45.63,45.47,45.47,230200.0,18.7998,18.8536,18.7875,18.7875,230200.0
2009-05-06 10:00:00,45.48,45.51,45.38,45.5,203100.0,18.7916,18.804,18.7503,18.7998,203100.0
2009-05-06 10:10:00,45.52,45.56,45.43,45.48,149500.0,18.8081,18.8246,18.7709,18.7916,149500.0
2009-05-06 10:20:00,45.47,45.54,45.19,45.21,166300.0,18.7875,18.8164,18.6718,18.68,166300.0
2009-05-06 10:30:00,45.21,45.35,45.16,45.31,331400.0,18.68,18.7379,18.6594,18.7213,331400.0
2009-05-06 10:40:00,45.33,45.48,45.26,45.43,166800.0,18.7296,18.7916,18.7007,18.7709,166800.0
2009-05-06 10:50:00,45.43,45.55,45.4,45.55,132500.0,18.7709,18.8205,18.7585,18.8205,132500.0
2009-05-06 11:00:00,45.54,45.57,45.36,45.41,188800.0,18.8164,18.8288,18.742,18.7627,188800.0
2009-05-06 11:10:00,45.41,45.49,45.29,45.3,126200.0,18.7627,18.7957,18.7131,18.7172,126200.0
2009-05-06 11:20:00,45.31,45.45,45.28,45.45,177800.0,18.7213,18.7792,18.7089,18.7792,177800.0
2009-05-06 11:30:00,45.46,45.51,45.31,45.43,272800.0,18.7833,18.804,18.7213,18.7709,272800.0
2009-05-06 11:40:00,45.41,45.45,45.35,45.38,112000.0,18.7627,18.7792,18.7379,18.7503,112000.0
2009-05-06 11:50:00,45.39,45.52,45.36,45.5,104400.0,18.7544,18.8081,18.742,18.7998,104400.0
2009-05-06 12:00:00,45.51,45.58,45.49,45.57,81700.0,18.804,18.8329,18.7957,18.8288,81700.0
2009-05-06 12:10:00,45.57,45.7,45.56,45.7,87600.0,18.8288,18.8825,18.8246,18.8825,87600.0
2009-05-06 12:20:00,45.7,45.74,45.63,45.74,90700.0,18.8825,18.899,18.8536,18.899,90700.0
2009-05-06 12:30:00,45.73,45.76,45.69,45.74,90800.0,18.8949,18.9073,18.8784,18.899,90800.0
2009-05-06 12:40:00,45.74,45.76,45.71,45.74,60700.0,18.899,18.9073,18.8866,18.899,60700.0
2009-05-06 12:50:00,45.75,45.77,45.66,45.67,62300.0,18.9031,18.9114,18.866,18.8701,62300.0
2009-05-06 13:00:00,45.67,45.71,45.6,45.62,110800.0,18.8701,18.8866,18.8412,18.8494,110800.0
2009-05-06 13:10:00,45.61,45.66,45.58,45.62,81800.0,18.8453,18.866,18.8329,18.8494,81800.0
2009-05-06 13:20:00,45.63,45.72,45.61,45.61,88400.0,18.8536,18.8908,18.8453,18.8453,88400.0
2009-05-06 13:30:00,45.6,45.69,45.57,45.68,84100.0,18.8412,18.8784,18.8288,18.8742,84100.0
2009-05-06 13:40:00,45.66,45.73,45.63,45.68,98800.0,18.866,18.8949,18.8536,18.8742,98800.0
2009-05-06 13:50:00,45.69,45.87,45.65,45.86,108500.0,18.8784,18.9527,18.8618,18.9486,108500.0
2009-05-06 14:00:00,45.87,45.92,45.83,45.86,110200.0,18.9527,18.9734,18.9362,18.9486,110200.0
2009-05-06 14:10:00,45.86,45.87,45.74,45.81,94600.0,18.9486,18.9527,18.899,18.9279,94600.0
2009-05-06 14:20:00,45.81,45.94,45.81,45.92,111400.0,18.9279,18.9817,18.9279,18.9734,111400.0
2009-05-06 14:30:00,45.93,45.95,45.89,45.95,99500.0,18.9775,18.9858,18.961,18.9858,99500.0
2009-05-06 14:40:00,45.95,46.0,45.89,46.0,112000.0,18.9858,19.0064,18.961,19.0064,112000.0
2009-05-06 14:50:00,45.99,46.08,45.94,46.01,209000.0,19.0023,19.0395,18.9817,19.0106,209000.0
2009-05-06 15:00:00,46.02,46.02,45.9,45.92,155500.0,19.0147,19.0147,18.9651,18.9734,155500.0
2009-05-06 15:10:00,45.92,45.97,45.85,45.97,152500.0,18.9734,18.994,18.9445,18.994,152500.0
2009-05-06 15:20:00,45.96,46.01,45.84,45.93,403200.0,18.9899,19.0106,18.9403,18.9775,403200.0
2009-05-06 15:30:00,45.92,46.02,45.88,45.96,386500.0,18.9734,19.0147,18.9569,18.9899,386500.0
2009-05-06 15:40:00,45.97,46.1,45.95,46.1,468100.0,18.994,19.0478,18.9858,19.0478,468100.0
2009-05-06 15:50:00,46.1,46.19,45.99,46.14,907800.0,19.0478,19.0849,19.0023,19.0643,907800.0
2009-05-07 09:30:00,46.81,46.88,46.76,46.86,423500.0,19.3411,19.37,19.3205,19.3618,423500.0
2009-05-07 09:40:00,46.87,47.0,46.73,46.75,510800.0,19.3659,19.4196,19.3081,19.3163,510800.0
2009-05-07 09:50:00,46.74,46.8,46.61,46.73,540200.0,19.3122,19.337,19.2585,19.3081,540200.0
2009-05-07 10:00:00,46.72,46.83,46.5,46.6,564600.0,19.3039,19.3494,19.213,19.2544,564600.0
2009-05-07 10:10:00,46.6,46.8,46.58,46.72,491700.0,19.2544,19.337,19.2461,19.3039,491700.0
2009-05-07 10:20:00,46.71,46.75,46.1,46.13,704700.0,19.2998,19.3163,19.0478,19.0602,704700.0
2009-05-07 10:30:00,46.14,46.16,45.89,46.12,576300.0,19.0643,19.0726,18.961,19.056,576300.0
2009-05-07 10:40:00,46.11,46.34,45.97,46.34,369200.0,19.0519,19.1469,18.994,19.1469,369200.0
2009-05-07 10:50:00,46.33,46.37,46.13,46.19,368900.0,19.1428,19.1593,19.0602,19.0849,368900.0
2009-05-07 11:00:00,46.18,46.29,46.13,46.14,411400.0,19.0808,19.1263,19.0602,19.0643,411400.0
2009-05-07 11:10:00,46.13,46.13,45.96,46.07,1119000.0,19.0602,19.0602,18.9899,19.0354,1119000.0
2009-05-07 11:20:00,46.07,46.13,45.97,46.13,195500.0,19.0354,19.0602,18.994,19.0602,195500.0
2009-05-07 11:30:00,46.12,46.27,46.1,46.22,275900.0,19.056,19.118,19.0478,19.0973,275900.0
2009-05-07 11:40:00,46.23,46.35,46.16,46.35,231300.0,19.1015,19.1511,19.0726,19.1511,231300.0
2009-05-07 11:50:00,46.35,46.58,46.35,46.52,222600.0,19.1511,19.2461,19.1511,19.2213,222600.0
2009-05-07 12:00:00,46.52,46.62,46.49,46.52,260600.0,19.2213,19.2626,19.2089,19.2213,260600.0
2009-05-07 12:10:00,46.51,46.56,46.48,46.54,129400.0,19.2172,19.2378,19.2048,19.2296,129400.0
2009-05-07 12:20:00,46.54,46.64,46.52,46.52,131100.0,19.2296,19.2709,19.2213,19.2213,131100.0
2009-05-07 12:30:00,46.52,46.56,46.5,46.55,142000.0,19.2213,19.2378,19.213,19.2337,142000.0
2009-05-07 12:40:00,46.55,46.69,46.55,46.63,131300.0,19.2337,19.2915,19.2337,19.2667,131300.0
2009-05-07 12:50:00,46.63,46.63,46.48,46.49,156300.0,19.2667,19.2667,19.2048,19.2089,156300.0
2009-05-07 13:00:00,46.49,46.52,46.37,46.45,219300.0,19.2089,19.2213,19.1593,19.1924,219300.0
2009-05-07 13:10:00,46.47,46.48,46.21,46.22,148900.0,19.2006,19.2048,19.0932,19.0973,148900.0
2009-05-07 13:20:00,46.22,46.28,46.17,46.2,170600.0,19.0973,19.1221,19.0767,19.0891,170600.0
2009-05-07 13:30:00,46.18,46.22,45.93,45.93,296700.0,19.0808,19.0973,18.9775,18.9775,296700.0
2009-05-07 13:40:00,45.93,46.37,45.85,45.96,398800.0,18.9775,19.1593,18.9445,18.9899,398800.0
2009-05-07 13:50:00,45.94,46.07,45.86,46.06,191200.0,18.9817,19.0354,18.9486,19.0312,191200.0
2009-05-07 14:00:00,46.05,46.11,46.0,46.09,163700.0,19.0271,19.0519,19.0064,19.0436,163700.0
2009-05-07 14:10:00,46.08,46.08,45.86,45.87,169900.0,19.0395,19.0395,18.9486,18.9527,169900.0
2009-05-07 14:20:00,45.86,46.12,45.86,46.1,174000.0,18.9486,19.056,18.9486,19.0478,174000.0
2009-05-07 14:30:00,46.1,46.11,45.83,45.89,261900.0,19.0478,19.0519,18.9362,18.961,261900.0
2009-05-07 14:40:00,45.88,45.9,45.83,45.89,188500.0,18.9569,18.9651,18.9362,18.961,188500.0
2009-05-07 14:50:00,45.89,45.92,45.79,45.89,150400.0,18.961,18.9734,18.9197,18.961,150400.0
2009-05-07 15:00:00,45.88,45.97,45.75,45.83,253200.0,18.9569,18.994,18.9031,18.9362,253200.0
2009-05-07 15:10:00,45.84,45.97,45.79,45.95,185300.0,18.9403,18.994,18.9197,18.9858,185300.0
2009-05-07 15:20:00,45.95,46.05,45.92,46.03,202300.0,18.9858,19.0271,18.9734,19.0188,202300.0
2009-05-07 15:30:00,46.03,46.1,45.9,46.08,318600.0,19.0188,19.0478,18.9651,19.0395,318600.0
2009-05-07 15:40:00,46.08,46.23,46.04,46.17,283600.0,19.0395,19.1015,19.023,19.0767,283600.0
2009-05-07 15:50:00,46.17,46.25,46.06,46.19,501700.0,19.0767,19.1097,19.0312,19.0849,501700.0
2009-05-08 09:30:00,47.01,47.3,46.95,47.3,446200.0,19.4238,19.5436,19.399,19.5436,446200.0
2009-05-08 09:40:00,47.29,47.53,47.29,47.45,253900.0,19.5394,19.6386,19.5394,19.6056,253900.0
2009-05-08 09:50:00,47.45,47.46,47.22,47.24,208700.0,19.6056,19.6097,19.5105,19.5188,208700.0
2009-05-08 10:00:00,47.24,47.39,47.19,47.29,278100.0,19.5188,19.5808,19.4981,19.5394,278100.0
2009-05-08 10:10:00,47.3,47.31,47.06,47.18,231700.0,19.5436,19.5477,19.4444,19.494,231700.0
2009-05-08 10:20:00,47.18,47.29,47.05,47.17,302000.0,19.494,19.5394,19.4403,19.4899,302000.0
2009-05-08 10:30:00,47.17,47.4,47.09,47.38,259000.0,19.4899,19.5849,19.4568,19.5766,259000.0
2009-05-08 10:40:00,47.37,47.4,47.3,47.38,268300.0,19.5725,19.5849,19.5436,19.5766,268300.0
2009-05-08 10:50:00,47.39,47.45,47.32,47.39,319100.0,19.5808,19.6056,19.5518,19.5808,319100.0
2009-05-08 11:00:00,47.4,47.61,47.4,47.61,195100.0,19.5849,19.6717,19.5849,19.6717,195100.0
2009-05-08 11:10:00,47.6,47.61,47.48,47.52,328000.0,19.6675,19.6717,19.618,19.6345,328000.0
2009-05-08 11:20:00,47.52,47.53,47.34,47.36,231000.0,19.6345,19.6386,19.5601,19.5684,231000.0
2009-05-08 11:30:00,47.36,47.54,47.34,47.49,197800.0,19.5684,19.6427,19.5601,19.6221,197800.0
2009-05-08 11:40:00,47.5,47.66,47.48,47.62,145800.0,19.6262,19.6923,19.618,19.6758,145800.0
2009-05-08 11:50:00,47.62,47.72,47.61,47.71,114700.0,19.6758,19.7171,19.6717,19.713,114700.0
2009-05-08 12:00:00,47.71,47.85,47.67,47.8,206800.0,19.713,19.7708,19.6965,19.7502,206800.0
2009-05-08 12:10:00,47.82,47.95,47.8,47.94,165400.0,19.7584,19.8121,19.7502,19.808,165400.0
2009-05-08 12:20:00,47.95,47.98,47.85,47.87,144000.0,19.8121,19.8245,19.7708,19.7791,144000.0
2009-05-08 12:30:00,47.85,47.99,47.85,47.98,120100.0,19.7708,19.8287,19.7708,19.8245,120100.0
2009-05-08 12:40:00,47.99,48.04,47.52,47.91,279900.0,19.8287,19.8493,19.6345,19.7956,279900.0
2009-05-08 12:50:00,47.91,48.11,47.89,48.08,156200.0,19.7956,19.8783,19.7874,19.8659,156200.0
2009-05-08 13:00:00,48.08,48.17,48.06,48.12,198700.0,19.8659,19.903,19.8576,19.8824,198700.0
2009-05-08 13:10:00,48.11,48.16,48.06,48.12,133200.0,19.8783,19.8989,19.8576,19.8824,133200.0
2009-05-08 13:20:00,48.12,48.2,48.1,48.15,166400.0,19.8824,19.9154,19.8741,19.8948,166400.0
2009-05-08 13:30:00,48.15,48.18,48.07,48.17,148200.0,19.8948,19.9072,19.8617,19.903,148200.0
2009-05-08 13:40:00,48.17,48.2,48.09,48.16,153100.0,19.903,19.9154,19.87,19.8989,153100.0
2009-05-08 13:50:00,48.17,48.22,48.1,48.22,194100.0,19.903,19.9237,19.8741,19.9237,194100.0
2009-05-08 14:00:00,48.21,48.3,48.19,48.28,283000.0,19.9196,19.9568,19.9113,19.9485,283000.0
2009-05-08 14:10:00,48.26,48.54,48.26,48.52,479200.0,19.9402,20.0559,19.9402,20.0477,479200.0
2009-05-08 14:20:00,48.51,48.66,48.47,48.62,376800.0,20.0435,20.1055,20.027,20.089,376800.0
2009-05-08 14:30:00,48.62,48.67,48.55,48.65,290800.0,20.089,20.1096,20.0601,20.1014,290800.0
2009-05-08 14:40:00,48.66,48.72,48.62,48.7,264900.0,20.1055,20.1303,20.089,20.122,264900.0
2009-05-08 14:50:00,48.7,48.75,48.56,48.59,242700.0,20.122,20.1427,20.0642,20.0766,242700.0
2009-05-08 15:00:00,48.61,48.65,48.5,48.58,176700.0,20.0849,20.1014,20.0394,20.0725,176700.0
2009-05-08 15:10:00,48.58,48.6,48.47,48.5,243900.0,20.0725,20.0807,20.027,20.0394,243900.0
2009-05-08 15:20:00,48.52,48.63,48.5,48.5,554100.0,20.0477,20.0931,20.0394,20.0394,554100.0
2009-05-08 15:30:00,48.5,48.51,48.29,48.3,441500.0,20.0394,20.0435,19.9526,19.9568,441500.0
2009-05-08 15:40:00,48.3,48.51,48.29,48.33,357200.0,19.9568,20.0435,19.9526,19.9692,357200.0
2009-05-08 15:50:00,48.32,48.42,48.24,48.37,590400.0,19.965,20.0063,19.932,19.9857,590400.0
2009-05-11 09:30:00,46.71,46.9,46.65,46.87,847500.0,19.2998,19.3783,19.275,19.3659,847500.0
2009-05-11 09:40:00,46.86,46.89,46.76,46.82,553500.0,19.3618,19.3742,19.3205,19.3453,553500.0
2009-05-11 09:50:00,46.82,46.95,46.81,46.89,398700.0,19.3453,19.399,19.3411,19.3742,398700.0
2009-05-11 10:00:00,46.89,47.1,46.85,47.04,648100.0,19.3742,19.4609,19.3576,19.4362,648100.0
2009-05-11 10:10:00,47.02,47.19,46.98,47.07,295900.0,19.4279,19.4981,19.4114,19.4485,295900.0
2009-05-11 10:20:00,47.06,47.14,46.83,46.83,302200.0,19.4444,19.4775,19.3494,19.3494,302200.0
2009-05-11 10:30:00,46.84,46.9,46.72,46.84,361600.0,19.3535,19.3783,19.3039,19.3535,361600.0
2009-05-11 10:40:00,46.84,46.95,46.79,46.9,193400.0,19.3535,19.399,19.3329,19.3783,193400.0
2009-05-11 10:50:00,46.9,46.98,46.83,46.97,149400.0,19.3783,19.4114,19.3494,19.4072,149400.0
2009-05-11 11:00:00,46.97,47.04,46.91,46.93,146500.0,19.4072,19.4362,19.3824,19.3907,146500.0
2009-05-11 11:10:00,46.91,47.04,46.88,46.98,139000.0,19.3824,19.4362,19.37,19.4114,139000.0
2009-05-11 11:20:00,46.97,46.99,46.9,46.93,161000.0,19.4072,19.4155,19.3783,19.3907,161000.0
2009-05-11 11:30:00,46.94,47.0,46.9,46.98,184100.0,19.3948,19.4196,19.3783,19.4114,184100.0
2009-05-11 11:40:00,46.99,47.13,46.97,47.12,127100.0,19.4155,19.4733,19.4072,19.4692,127100.0
2009-05-11 11:50:00,47.13,47.17,47.09,47.1,123900.0,19.4733,19.4899,19.4568,19.4609,123900.0
2009-05-11 12:00:00,47.1,47.1,47.0,47.0,103100.0,19.4609,19.4609,19.4196,19.4196,103100.0
2009-05-11 12:10:00,47.01,47.05,46.96,47.05,102400.0,19.4238,19.4403,19.4031,19.4403,102400.0
2009-05-11 12:20:00,47.04,47.15,47.02,47.11,62000.0,19.4362,19.4816,19.4279,19.4651,62000.0
2009-05-11 12:30:00,47.1,47.18,47.06,47.17,63800.0,19.4609,19.494,19.4444,19.4899,63800.0
2009-05-11 12:40:00,47.16,47.19,47.1,47.11,79200.0,19.4857,19.4981,19.4609,19.4651,79200.0
2009-05-11 12:50:00,47.09,47.09,47.02,47.02,49600.0,19.4568,19.4568,19.4279,19.4279,49600.0
2009-05-11 13:00:00,47.02,47.04,46.94,47.02,90900.0,19.4279,19.4362,19.3948,19.4279,90900.0
2009-05-11 13:10:00,47.03,47.16,47.03,47.16,169800.0,19.432,19.4857,19.432,19.4857,169800.0
2009-05-11 13:20:00,47.17,47.27,47.14,47.26,166600.0,19.4899,19.5312,19.4775,19.5271,166600.0
2009-05-11 13:30:00,47.27,47.36,47.21,47.33,141400.0,19.5312,19.5684,19.5064,19.556,141400.0
2009-05-11 13:40:00,47.32,47.33,47.24,47.27,78800.0,19.5518,19.556,19.5188,19.5312,78800.0
2009-05-11 13:50:00,47.27,47.29,47.21,47.23,75800.0,19.5312,19.5394,19.5064,19.5147,75800.0
2009-05-11 14:00:00,47.23,47.24,47.1,47.23,94100.0,19.5147,19.5188,19.4609,19.5147,94100.0
2009-05-11 14:10:00,47.24,47.26,47.17,47.21,123000.0,19.5188,19.5271,19.4899,19.5064,123000.0
2009-05-11 14:20:00,47.21,47.25,47.16,47.22,166600.0,19.5064,19.5229,19.4857,19.5105,166600.0
2009-05-11 14:30:00,47.23,47.27,47.14,47.16,128600.0,19.5147,19.5312,19.4775,19.4857,128600.0
2009-05-11 14:40:00,47.16,47.25,47.14,47.24,98000.0,19.4857,19.5229,19.4775,19.5188,98000.0
2009-05-11 14:50:00,47.24,47.27,47.17,47.2,87900.0,19.5188,19.5312,19.4899,19.5023,87900.0
2009-05-11 15:00:00,47.21,47.24,47.03,47.12,162300.0,19.5064,19.5188,19.432,19.4692,162300.0
2009-05-11 15:10:00,47.11,47.21,47.11,47.17,138000.0,19.4651,19.5064,19.4651,19.4899,138000.0
2009-05-11 15:20:00,47.18,47.19,47.03,47.03,160700.0,19.494,19.4981,19.432,19.432,160700.0
2009-05-11 15:30:00,47.04,47.05,46.98,47.01,175700.0,19.4362,19.4403,19.4114,19.4238,175700.0
2009-05-11 15:40:00,47.01,47.15,46.98,47.13,318500.0,19.4238,19.4816,19.4114,19.4733,318500.0
2009-05-11 15:50:00,47.13,47.17,47.02,47.02,454600.0,19.4733,19.4899,19.4279,19.4279,454600.0
2009-05-12 09:30:00,47.21,47.55,47.21,47.3,431400.0,19.5064,19.6469,19.5064,19.5436,431400.0
2009-05-12 09:40:00,47.3,47.32,47.1,47.15,304000.0,19.5436,19.5518,19.4609,19.4816,304000.0
2009-05-12 09:50:00,47.15,47.28,47.07,47.21,239700.0,19.4816,19.5353,19.4485,19.5064,239700.0
2009-05-12 10:00:00,47.2,47.31,47.14,47.21,235500.0,19.5023,19.5477,19.4775,19.5064,235500.0
2009-05-12 10:10:00,47.22,47.23,47.15,47.17,187800.0,19.5105,19.5147,19.4816,19.4899,187800.0
2009-05-12 10:20:00,47.17,47.31,47.14,47.26,183300.0,19.4899,19.5477,19.4775,19.5271,183300.0
2009-05-12 10:30:00,47.26,47.28,47.21,47.22,134600.0,19.5271,19.5353,19.5064,19.5105,134600.0
2009-05-12 10:40:00,47.23,47.3,47.17,47.28,110000.0,19.5147,19.5436,19.4899,19.5353,110000.0
2009-05-12 10:50:00,47.27,47.32,47.15,47.32,174400.0,19.5312,19.5518,19.4816,19.5518,174400.0
2009-05-12 11:00:00,47.33,47.38,47.28,47.3,146900.0,19.556,19.5766,19.5353,19.5436,146900.0
2009-05-12 11:10:00,47.28,47.42,47.22,47.41,216800.0,19.5353,19.5932,19.5105,19.589,216800.0
2009-05-12 11:20:00,47.41,47.5,47.25,47.48,271300.0,19.589,19.6262,19.5229,19.618,271300.0
2009-05-12 11:30:00,47.48,47.52,47.42,47.47,137900.0,19.618,19.6345,19.5932,19.6138,137900.0
2009-05-12 11:40:00,47.46,47.51,47.33,47.34,97000.0,19.6097,19.6303,19.556,19.5601,97000.0
2009-05-12 11:50:00,47.33,47.42,47.29,47.41,131000.0,19.556,19.5932,19.5394,19.589,131000.0
2009-05-12 12:00:00,47.42,47.55,47.39,47.41,154100.0,19.5932,19.6469,19.5808,19.589,154100.0
2009-05-12 12:10:00,47.41,47.49,47.33,47.39,166600.0,19.589,19.6221,19.556,19.5808,166600.0
2009-05-12 12:20:00,47.39,47.44,47.27,47.39,217300.0,19.5808,19.6014,19.5312,19.5808,217300.0
2009-05-12 12:30:00,47.4,47.46,47.28,47.31,199900.0,19.5849,19.6097,19.5353,19.5477,199900.0
2009-05-12 12:40:00,47.32,47.41,47.3,47.39,91100.0,19.5518,19.589,19.5436,19.5808,91100.0
2009-05-12 12:50:00,47.39,47.44,47.3,47.31,110500.0,19.5808,19.6014,19.5436,19.5477,110500.0
2009-05-12 13:00:00,47.31,47.44,47.3,47.4,215900.0,19.5477,19.6014,19.5436,19.5849,215900.0
2009-05-12 13:10:00,47.39,47.5,47.39,47.5,113000.0,19.5808,19.6262,19.5808,19.6262,113000.0
2009-05-12 13:20:00,47.5,47.62,47.48,47.61,140800.0,19.6262,19.6758,19.618,19.6717,140800.0
2009-05-12 13:30:00,47.61,47.69,47.51,47.66,205500.0,19.6717,19.7047,19.6303,19.6923,205500.0
2009-05-12 13:40:00,47.65,47.74,47.63,47.73,190200.0,19.6882,19.7254,19.6799,19.7212,190200.0
2009-05-12 13:50:00,47.74,47.76,47.6,47.63,186400.0,19.7254,19.7336,19.6675,19.6799,186400.0
2009-05-12 14:00:00,47.62,47.77,47.6,47.75,135800.0,19.6758,19.7378,19.6675,19.7295,135800.0
2009-05-12 14:10:00,47.75,47.8,47.71,47.77,204900.0,19.7295,19.7502,19.713,19.7378,204900.0
2009-05-12 14:20:00,47.77,47.82,47.72,47.74,182100.0,19.7378,19.7584,19.7171,19.7254,182100.0
2009-05-12 14:30:00,47.74,47.88,47.72,47.82,209700.0,19.7254,19.7832,19.7171,19.7584,209700.0
2009-05-12 14:40:00,47.82,47.89,47.77,47.8,171900.0,19.7584,19.7874,19.7378,19.7502,171900.0
2009-05-12 14:50:00,47.81,47.92,47.77,47.9,167400.0,19.7543,19.7998,19.7378,19.7915,167400.0
2009-05-12 15:00:00,47.9,47.99,47.82,47.87,219400.0,19.7915,19.8287,19.7584,19.7791,219400.0
2009-05-12 15:10:00,47.87,47.93,47.76,47.86,228200.0,19.7791,19.8039,19.7336,19.775,228200.0
2009-05-12 15:20:00,47.86,48.1,47.83,48.05,293400.0,19.775,19.8741,19.7626,19.8535,293400.0
2009-05-12 15:30:00,48.05,48.05,47.89,47.93,275300.0,19.8535,19.8535,19.7874,19.8039,275300.0
2009-05-12 15:40:00,47.94,48.02,47.9,47.96,334600.0,19.808,19.8411,19.7915,19.8163,334600.0
2009-05-12 15:50:00,47.96,48.03,47.86,47.94,494600.0,19.8163,19.8452,19.775,19.808,494600.0
2009-05-13 09:30:00,46.61,46.61,46.33,46.39,107400.0,19.6099,19.6099,19.4921,19.5173,107400.0
2009-05-13 09:40:00,46.37,46.51,46.33,46.48,151700.0,19.5089,19.5678,19.4921,19.5552,151700.0
2009-05-13 09:50:00,46.51,46.59,46.42,46.43,486600.0,19.5678,19.6014,19.5299,19.5341,486600.0
2009-05-13 10:00:00,46.44,46.44,46.25,46.28,457500.0,19.5383,19.5383,19.4584,19.471,457500.0
2009-05-13 10:10:00,46.28,46.44,46.27,46.4,348700.0,19.471,19.5383,19.4668,19.5215,348700.0
2009-05-13 10:20:00,46.4,46.6,46.36,46.5,300600.0,19.5215,19.6056,19.5047,19.5636,300600.0
2009-05-13 10:30:00,46.5,46.92,46.5,46.85,563100.0,19.5636,19.7403,19.5636,19.7108,563100.0
2009-05-13 10:40:00,46.84,46.85,46.57,46.73,358100.0,19.7066,19.7108,19.593,19.6603,358100.0
2009-05-13 10:50:00,46.73,46.78,46.55,46.58,261800.0,19.6603,19.6814,19.5846,19.5972,261800.0
2009-05-13 11:00:00,46.58,46.67,46.47,46.61,282800.0,19.5972,19.6351,19.551,19.6099,282800.0
2009-05-13 11:10:00,46.6,46.8,46.6,46.72,275200.0,19.6056,19.6898,19.6056,19.6561,275200.0
2009-05-13 11:20:00,46.71,46.75,46.63,46.67,171500.0,19.6519,19.6688,19.6183,19.6351,171500.0
2009-05-13 11:30:00,46.67,46.68,46.46,46.48,146900.0,19.6351,19.6393,19.5467,19.5552,146900.0
2009-05-13 11:40:00,46.49,46.55,46.4,46.53,105200.0,19.5594,19.5846,19.5215,19.5762,105200.0
2009-05-13 11:50:00,46.52,46.55,46.43,46.45,99300.0,19.572,19.5846,19.5341,19.5425,99300.0
2009-05-13 12:00:00,46.44,46.58,46.43,46.58,85800.0,19.5383,19.5972,19.5341,19.5972,85800.0
2009-05-13 12:10:00,46.58,46.7,46.56,46.66,88600.0,19.5972,19.6477,19.5888,19.6309,88600.0
2009-05-13 12:20:00,46.66,46.68,46.61,46.64,91500.0,19.6309,19.6393,19.6099,19.6225,91500.0
2009-05-13 12:30:00,46.65,46.65,46.47,46.48,83700.0,19.6267,19.6267,19.551,19.5552,83700.0
2009-05-13 12:40:00,46.47,46.5,46.4,46.43,83100.0,19.551,19.5636,19.5215,19.5341,83100.0
2009-05-13 12:50:00,46.45,46.45,46.28,46.33,259000.0,19.5425,19.5425,19.471,19.4921,259000.0
2009-05-13 13:00:00,46.32,46.39,46.22,46.24,190100.0,19.4878,19.5173,19.4458,19.4542,190100.0
2009-05-13 13:10:00,46.24,46.31,46.2,46.28,125900.0,19.4542,19.4836,19.4374,19.471,125900.0
2009-05-13 13:20:00,46.28,46.3,46.14,46.14,127800.0,19.471,19.4794,19.4121,19.4121,127800.0
2009-05-13 13:30:00,46.14,46.23,46.08,46.22,175900.0,19.4121,19.45,19.3869,19.4458,175900.0
2009-05-13 13:40:00,46.22,46.25,46.11,46.18,123900.0,19.4458,19.4584,19.3995,19.4289,123900.0
2009-05-13 13:50:00,46.19,46.27,46.17,46.24,159000.0,19.4332,19.4668,19.4247,19.4542,159000.0
2009-05-13 14:00:00,46.24,46.26,46.11,46.12,140100.0,19.4542,19.4626,19.3995,19.4037,140100.0
2009-05-13 14:10:00,46.11,46.19,46.04,46.04,136300.0,19.3995,19.4332,19.37,19.37,136300.0
2009-05-13 14:20:00,46.04,46.14,46.0,46.1,175700.0,19.37,19.4121,19.3532,19.3953,175700.0
2009-05-13 14:30:00,46.09,46.13,46.03,46.1,97700.0,19.3911,19.4079,19.3658,19.3953,97700.0
2009-05-13 14:40:00,46.09,46.14,46.06,46.11,111500.0,19.3911,19.4121,19.3785,19.3995,111500.0
2009-05-13 14:50:00,46.12,46.24,46.07,46.23,154700.0,19.4037,19.4542,19.3827,19.45,154700.0
2009-05-13 15:00:00,46.22,46.24,46.02,46.05,179400.0,19.4458,19.4542,19.3616,19.3743,179400.0
2009-05-13 15:10:00,46.04,46.07,45.96,46.04,266200.0,19.37,19.3827,19.3364,19.37,266200.0
2009-05-13 15:20:00,46.04,46.11,45.92,45.96,350900.0,19.37,19.3995,19.3196,19.3364,350900.0
2009-05-13 15:30:00,45.96,46.12,45.96,46.03,175100.0,19.3364,19.4037,19.3364,19.3658,175100.0
2009-05-13 15:40:00,46.03,46.16,45.96,46.16,330400.0,19.3658,19.4205,19.3364,19.4205,330400.0
2009-05-13 15:50:00,46.16,46.17,46.02,46.07,329800.0,19.4205,19.4247,19.3616,19.3827,329800.0
2009-05-14 09:30:00,45.72,45.94,45.66,45.7,405600.0,19.2354,19.328,19.2102,19.227,405600.0
2009-05-14 09:40:00,45.7,45.86,45.5,45.5,361900.0,19.227,19.2943,19.1429,19.1429,361900.0
2009-05-14 09:50:00,45.51,45.6,45.44,45.53,383200.0,19.1471,19.1849,19.1176,19.1555,383200.0
2009-05-14 10:00:00,45.54,45.93,45.51,45.81,357600.0,19.1597,19.3238,19.1471,19.2733,357600.0
2009-05-14 10:10:00,45.81,46.01,45.77,45.99,186300.0,19.2733,19.3574,19.2564,19.349,186300.0
2009-05-14 10:20:00,45.96,46.02,45.74,45.74,169800.0,19.3364,19.3616,19.2438,19.2438,169800.0
2009-05-14 10:30:00,45.75,45.89,45.68,45.68,176000.0,19.248,19.3069,19.2186,19.2186,176000.0
2009-05-14 10:40:00,45.69,45.81,45.64,45.65,98900.0,19.2228,19.2733,19.2018,19.206,98900.0
2009-05-14 10:50:00,45.64,45.8,45.62,45.77,118200.0,19.2018,19.2691,19.1933,19.2564,118200.0
2009-05-14 11:00:00,45.77,45.85,45.72,45.79,155400.0,19.2564,19.2901,19.2354,19.2649,155400.0
2009-05-14 11:10:00,45.79,46.07,45.76,46.01,231300.0,19.2649,19.3827,19.2522,19.3574,231300.0
2009-05-14 11:20:00,46.01,46.12,46.01,46.1,159600.0,19.3574,19.4037,19.3574,19.3953,159600.0
2009-05-14 11:30:00,46.1,46.17,46.04,46.15,123900.0,19.3953,19.4247,19.37,19.4163,123900.0
2009-05-14 11:40:00,46.14,46.16,46.0,46.06,101900.0,19.4121,19.4205,19.3532,19.3785,101900.0
2009-05-14 11:50:00,46.07,46.08,46.0,46.04,41300.0,19.3827,19.3869,19.3532,19.37,41300.0
2009-05-14 12:00:00,46.05,46.24,46.05,46.24,70700.0,19.3743,19.4542,19.3743,19.4542,70700.0
2009-05-14 12:10:00,46.24,46.34,46.19,46.19,116100.0,19.4542,19.4963,19.4332,19.4332,116100.0
2009-05-14 12:20:00,46.2,46.42,46.08,46.11,160300.0,19.4374,19.5299,19.3869,19.3995,160300.0
2009-05-14 12:30:00,46.11,46.25,46.09,46.2,84600.0,19.3995,19.4584,19.3911,19.4374,84600.0
2009-05-14 12:40:00,46.2,46.22,46.0,46.07,151400.0,19.4374,19.4458,19.3532,19.3827,151400.0
2009-05-14 12:50:00,46.06,46.18,46.03,46.09,89500.0,19.3785,19.4289,19.3658,19.3911,89500.0
2009-05-14 13:00:00,46.08,46.17,46.03,46.15,68900.0,19.3869,19.4247,19.3658,19.4163,68900.0
2009-05-14 13:10:00,46.14,46.15,46.01,46.01,81300.0,19.4121,19.4163,19.3574,19.3574,81300.0
2009-05-14 13:20:00,46.01,46.04,45.97,46.0,46700.0,19.3574,19.37,19.3406,19.3532,46700.0
2009-05-14 13:30:00,46.0,46.12,46.0,46.1,45100.0,19.3532,19.4037,19.3532,19.3953,45100.0
2009-05-14 13:40:00,46.09,46.12,46.02,46.09,38500.0,19.3911,19.4037,19.3616,19.3911,38500.0
2009-05-14 13:50:00,46.09,46.23,46.08,46.11,115500.0,19.3911,19.45,19.3869,19.3995,115500.0
2009-05-14 14:00:00,46.12,46.24,46.12,46.21,97300.0,19.4037,19.4542,19.4037,19.4416,97300.0
2009-05-14 14:10:00,46.21,46.32,46.2,46.32,82900.0,19.4416,19.4878,19.4374,19.4878,82900.0
2009-05-14 14:20:00,46.32,46.33,46.2,46.23,118800.0,19.4878,19.4921,19.4374,19.45,118800.0
2009-05-14 14:30:00,46.23,46.37,46.21,46.35,93900.0,19.45,19.5089,19.4416,19.5005,93900.0
2009-05-14 14:40:00,46.36,46.38,46.25,46.31,114400.0,19.5047,19.5131,19.4584,19.4836,114400.0
2009-05-14 14:50:00,46.32,46.32,46.22,46.26,82300.0,19.4878,19.4878,19.4458,19.4626,82300.0
2009-05-14 15:00:00,46.27,46.36,46.24,46.26,171300.0,19.4668,19.5047,19.4542,19.4626,171300.0
2009-05-14 15:10:00,46.25,46.27,46.15,46.23,109000.0,19.4584,19.4668,19.4163,19.45,109000.0
2009-05-14 15:20:00,46.24,46.31,46.18,46.28,125400.0,19.4542,19.4836,19.4289,19.471,125400.0
2009-05-14 15:30:00,46.29,46.29,46.1,46.16,187500.0,19.4752,19.4752,19.3953,19.4205,187500.0
2009-05-14 15:40:00,46.16,46.31,46.16,46.24,229500.0,19.4205,19.4836,19.4205,19.4542,229500.0
2009-05-14 15:50:00,46.24,46.27,46.11,46.19,265000.0,19.4542,19.4668,19.3995,19.4332,265000.0
2009-05-15 09:30:00,45.98,46.25,45.94,46.07,495200.0,19.3448,19.4584,19.328,19.3827,495200.0
2009-05-15 09:40:00,46.08,46.08,45.84,46.01,117700.0,19.3869,19.3869,19.2859,19.3574,117700.0
2009-05-15 09:50:00,45.99,46.06,45.87,45.9,197800.0,19.349,19.3785,19.2985,19.3111,197800.0
2009-05-15 10:00:00,45.9,45.9,45.62,45.73,334100.0,19.3111,19.3111,19.1933,19.2396,334100.0
2009-05-15 10:10:00,45.73,45.75,45.52,45.68,258200.0,19.2396,19.248,19.1513,19.2186,258200.0
2009-05-15 10:20:00,45.66,45.9,45.62,45.89,147000.0,19.2102,19.3111,19.1933,19.3069,147000.0
2009-05-15 10:30:00,45.89,46.1,45.83,46.1,206000.0,19.3069,19.3953,19.2817,19.3953,206000.0
2009-05-15 10:40:00,46.1,46.15,45.99,46.01,132100.0,19.3953,19.4163,19.349,19.3574,132100.0
2009-05-15 10:50:00,46.03,46.08,45.92,45.92,119000.0,19.3658,19.3869,19.3196,19.3196,119000.0
2009-05-15 11:00:00,45.91,45.99,45.9,45.92,109900.0,19.3153,19.349,19.3111,19.3196,109900.0
2009-05-15 11:10:00,45.91,46.02,45.89,45.96,134800.0,19.3153,19.3616,19.3069,19.3364,134800.0
2009-05-15 11:20:00,45.97,45.98,45.81,45.9,108200.0,19.3406,19.3448,19.2733,19.3111,108200.0
2009-05-15 11:30:00,45.89,46.0,45.82,45.93,103200.0,19.3069,19.3532,19.2775,19.3238,103200.0
2009-05-15 11:40:00,45.92,45.93,45.71,45.72,114700.0,19.3196,19.3238,19.2312,19.2354,114700.0
2009-05-15 11:50:00,45.72,45.72,45.57,45.57,129100.0,19.2354,19.2354,19.1723,19.1723,129100.0
2009-05-15 12:00:00,45.56,45.67,45.52,45.56,65000.0,19.1681,19.2144,19.1513,19.1681,65000.0
2009-05-15 12:10:00,45.57,45.62,45.53,45.54,54500.0,19.1723,19.1933,19.1555,19.1597,54500.0
2009-05-15 12:20:00,45.54,45.69,45.51,45.59,98200.0,19.1597,19.2228,19.1471,19.1807,98200.0
2009-05-15 12:30:00,45.59,45.61,45.5,45.55,67200.0,19.1807,19.1891,19.1429,19.1639,67200.0
2009-05-15 12:40:00,45.55,45.63,45.52,45.53,67800.0,19.1639,19.1975,19.1513,19.1555,67800.0
2009-05-15 12:50:00,45.54,45.56,45.38,45.45,103200.0,19.1597,19.1681,19.0924,19.1218,103200.0
2009-05-15 13:00:00,45.45,45.58,45.44,45.52,73000.0,19.1218,19.1765,19.1176,19.1513,73000.0
2009-05-15 13:10:00,45.53,45.68,45.45,45.65,91000.0,19.1555,19.2186,19.1218,19.206,91000.0
2009-05-15 13:20:00,45.66,45.67,45.49,45.55,74100.0,19.2102,19.2144,19.1386,19.1639,74100.0
2009-05-15 13:30:00,45.56,45.61,45.45,45.47,72000.0,19.1681,19.1891,19.1218,19.1302,72000.0
2009-05-15 13:40:00,45.46,45.56,45.41,45.56,45700.0,19.126,19.1681,19.105,19.1681,45700.0
2009-05-15 13:50:00,45.56,45.56,45.47,45.49,37100.0,19.1681,19.1681,19.1302,19.1386,37100.0
2009-05-15 14:00:00,45.49,45.62,45.48,45.61,96100.0,19.1386,19.1933,19.1344,19.1891,96100.0
2009-05-15 14:10:00,45.62,45.66,45.52,45.54,68700.0,19.1933,19.2102,19.1513,19.1597,68700.0
2009-05-15 14:20:00,45.54,45.6,45.4,45.47,72000.0,19.1597,19.1849,19.1008,19.1302,72000.0
2009-05-15 14:30:00,45.46,45.47,45.37,45.39,73500.0,19.126,19.1302,19.0882,19.0966,73500.0
2009-05-15 14:40:00,45.39,45.4,45.3,45.34,102500.0,19.0966,19.1008,19.0587,19.0755,102500.0
2009-05-15 14:50:00,45.33,45.44,45.31,45.38,61500.0,19.0713,19.1176,19.0629,19.0924,61500.0
2009-05-15 15:00:00,45.39,45.4,45.31,45.34,81900.0,19.0966,19.1008,19.0629,19.0755,81900.0
2009-05-15 15:10:00,45.35,45.47,45.34,45.42,176500.0,19.0797,19.1302,19.0755,19.1092,176500.0
2009-05-15 15:20:00,45.43,45.63,45.42,45.6,137000.0,19.1134,19.1975,19.1092,19.1849,137000.0
2009-05-15 15:30:00,45.6,45.62,45.38,45.51,227900.0,19.1849,19.1933,19.0924,19.1471,227900.0
2009-05-15 15:40:00,45.5,45.66,45.47,45.59,183900.0,19.1429,19.2102,19.1302,19.1807,183900.0
2009-05-15 15:50:00,45.59,45.65,45.52,45.57,305400.0,19.1807,19.206,19.1513,19.1723,305400.0
2009-05-18 09:30:00,46.69,46.78,46.6,46.65,314400.0,19.6435,19.6814,19.6056,19.6267,314400.0
2009-05-18 09:40:00,46.67,46.78,46.52,46.74,312300.0,19.6351,19.6814,19.572,19.6645,312300.0
2009-05-18 09:50:00,46.77,46.95,46.76,46.83,203400.0,19.6772,19.7529,19.673,19.7024,203400.0
2009-05-18 10:00:00,46.83,46.9,46.76,46.79,221500.0,19.7024,19.7319,19.673,19.6856,221500.0
2009-05-18 10:10:00,46.77,46.84,46.66,46.83,164500.0,19.6772,19.7066,19.6309,19.7024,164500.0
2009-05-18 10:20:00,46.83,47.02,46.83,46.95,199000.0,19.7024,19.7824,19.7024,19.7529,199000.0
2009-05-18 10:30:00,46.95,47.09,46.94,47.02,172500.0,19.7529,19.8118,19.7487,19.7824,172500.0
2009-05-18 10:40:00,47.0,47.25,46.96,47.23,260000.0,19.7739,19.8791,19.7571,19.8707,260000.0
2009-05-18 10:50:00,47.22,47.27,47.12,47.25,159600.0,19.8665,19.8875,19.8244,19.8791,159600.0
2009-05-18 11:00:00,47.24,47.26,47.17,47.17,140500.0,19.8749,19.8833,19.8455,19.8455,140500.0
2009-05-18 11:10:00,47.17,47.28,47.15,47.26,170000.0,19.8455,19.8917,19.837,19.8833,170000.0
2009-05-18 11:20:00,47.25,47.3,47.22,47.25,125600.0,19.8791,19.9002,19.8665,19.8791,125600.0
2009-05-18 11:30:00,47.25,47.32,47.22,47.25,101900.0,19.8791,19.9086,19.8665,19.8791,101900.0
2009-05-18 11:40:00,47.25,47.3,47.17,47.18,63600.0,19.8791,19.9002,19.8455,19.8497,63600.0
2009-05-18 11:50:00,47.16,47.24,47.06,47.07,121900.0,19.8413,19.8749,19.7992,19.8034,121900.0
2009-05-18 12:00:00,47.08,47.08,47.02,47.06,118500.0,19.8076,19.8076,19.7824,19.7992,118500.0
2009-05-18 12:10:00,47.05,47.05,46.98,47.01,70100.0,19.795,19.795,19.7655,19.7781,70100.0
2009-05-18 12:20:00,47.02,47.16,46.99,47.13,75400.0,19.7824,19.8413,19.7697,19.8286,75400.0
2009-05-18 12:30:00,47.13,47.15,47.07,47.11,78100.0,19.8286,19.837,19.8034,19.8202,78100.0
2009-05-18 12:40:00,47.12,47.25,47.11,47.2,121000.0,19.8244,19.8791,19.8202,19.8581,121000.0
2009-05-18 12:50:00,47.2,47.27,47.16,47.24,94700.0,19.8581,19.8875,19.8413,19.8749,94700.0
2009-05-18 13:00:00,47.25,47.26,47.13,47.2,79000.0,19.8791,19.8833,19.8286,19.8581,79000.0
2009-05-18 13:10:00,47.2,47.25,47.16,47.2,69800.0,19.8581,19.8791,19.8413,19.8581,69800.0
2009-05-18 13:20:00,47.19,47.19,47.13,47.18,65800.0,19.8539,19.8539,19.8286,19.8497,65800.0
2009-05-18 13:30:00,47.19,47.21,47.14,47.16,61900.0,19.8539,19.8623,19.8328,19.8413,61900.0
2009-05-18 13:40:00,47.17,47.17,47.11,47.11,84600.0,19.8455,19.8455,19.8202,19.8202,84600.0
2009-05-18 13:50:00,47.13,47.13,47.04,47.05,129800.0,19.8286,19.8286,19.7908,19.795,129800.0
2009-05-18 14:00:00,47.05,47.12,47.05,47.11,77900.0,19.795,19.8244,19.795,19.8202,77900.0
2009-05-18 14:10:00,47.11,47.15,47.02,47.03,119000.0,19.8202,19.837,19.7824,19.7866,119000.0
2009-05-18 14:20:00,47.04,47.04,46.97,47.01,106000.0,19.7908,19.7908,19.7613,19.7781,106000.0
2009-05-18 14:30:00,47.0,47.13,46.99,47.12,84200.0,19.7739,19.8286,19.7697,19.8244,84200.0
2009-05-18 14:40:00,47.12,47.23,47.09,47.16,165200.0,19.8244,19.8707,19.8118,19.8413,165200.0
2009-05-18 14:50:00,47.16,47.18,47.12,47.18,122000.0,19.8413,19.8497,19.8244,19.8497,122000.0
2009-05-18 15:00:00,47.17,47.18,47.1,47.15,89600.0,19.8455,19.8497,19.816,19.837,89600.0
2009-05-18 15:10:00,47.15,47.16,47.07,47.13,204500.0,19.837,19.8413,19.8034,19.8286,204500.0
2009-05-18 15:20:00,47.12,47.13,47.07,47.09,103300.0,19.8244,19.8286,19.8034,19.8118,103300.0
2009-05-18 15:30:00,47.09,47.11,47.02,47.11,215300.0,19.8118,19.8202,19.7824,19.8202,215300.0
2009-05-18 15:40:00,47.11,47.15,47.06,47.13,305100.0,19.8202,19.837,19.7992,19.8286,305100.0
2009-05-18 15:50:00,47.13,47.29,47.12,47.25,435700.0,19.8286,19.8959,19.8244,19.8791,435700.0
2009-05-19 09:30:00,47.29,47.49,47.22,47.44,209300.0,19.8959,19.9801,19.8665,19.9591,209300.0
2009-05-19 09:40:00,47.48,47.48,47.26,47.31,133600.0,19.9759,19.9759,19.8833,19.9044,133600.0
2009-05-19 09:50:00,47.31,47.31,47.06,47.06,173900.0,19.9044,19.9044,19.7992,19.7992,173900.0
2009-05-19 10:00:00,47.05,47.13,46.93,47.03,265000.0,19.795,19.8286,19.7445,19.7866,265000.0
2009-05-19 10:10:00,47.03,47.19,47.02,47.17,150000.0,19.7866,19.8539,19.7824,19.8455,150000.0
2009-05-19 10:20:00,47.18,47.34,47.12,47.34,174600.0,19.8497,19.917,19.8244,19.917,174600.0
2009-05-19 10:30:00,47.34,47.39,47.24,47.36,188500.0,19.917,19.938,19.8749,19.9254,188500.0
2009-05-19 10:40:00,47.36,47.37,47.15,47.18,222500.0,19.9254,19.9296,19.837,19.8497,222500.0
2009-05-19 10:50:00,47.18,47.28,47.16,47.27,182000.0,19.8497,19.8917,19.8413,19.8875,182000.0
2009-05-19 11:00:00,47.27,47.35,47.17,47.23,124400.0,19.8875,19.9212,19.8455,19.8707,124400.0
2009-05-19 11:10:00,47.23,47.24,47.13,47.16,199400.0,19.8707,19.8749,19.8286,19.8413,199400.0
2009-05-19 11:20:00,47.15,47.26,47.14,47.25,152900.0,19.837,19.8833,19.8328,19.8791,152900.0
2009-05-19 11:30:00,47.26,47.48,47.26,47.42,224300.0,19.8833,19.9759,19.8833,19.9506,224300.0
2009-05-19 11:40:00,47.42,47.46,47.38,47.43,78500.0,19.9506,19.9675,19.9338,19.9548,78500.0
2009-05-19 11:50:00,47.44,47.44,47.29,47.36,86900.0,19.9591,19.9591,19.8959,19.9254,86900.0
2009-05-19 12:00:00,47.36,47.38,47.3,47.36,74000.0,19.9254,19.9338,19.9002,19.9254,74000.0
2009-05-19 12:10:00,47.36,47.44,47.32,47.43,71300.0,19.9254,19.9591,19.9086,19.9548,71300.0
2009-05-19 12:20:00,47.42,47.45,47.36,47.45,65600.0,19.9506,19.9633,19.9254,19.9633,65600.0
2009-05-19 12:30:00,47.45,47.45,47.24,47.25,90700.0,19.9633,19.9633,19.8749,19.8791,90700.0
2009-05-19 12:40:00,47.26,47.3,47.24,47.29,56500.0,19.8833,19.9002,19.8749,19.8959,56500.0
2009-05-19 12:50:00,47.29,47.3,47.12,47.12,141500.0,19.8959,19.9002,19.8244,19.8244,141500.0
2009-05-19 13:00:00,47.11,47.31,47.11,47.31,58200.0,19.8202,19.9044,19.8202,19.9044,58200.0
2009-05-19 13:10:00,47.31,47.38,47.21,47.36,66700.0,19.9044,19.9338,19.8623,19.9254,66700.0
2009-05-19 13:20:00,47.37,47.5,47.37,47.48,145800.0,19.9296,19.9843,19.9296,19.9759,145800.0
2009-05-19 13:30:00,47.48,47.5,47.4,47.47,98700.0,19.9759,19.9843,19.9422,19.9717,98700.0
2009-05-19 13:40:00,47.48,47.5,47.44,47.47,96100.0,19.9759,19.9843,19.9591,19.9717,96100.0
2009-05-19 13:50:00,47.47,47.53,47.38,47.44,153800.0,19.9717,19.9969,19.9338,19.9591,153800.0
2009-05-19 14:00:00,47.44,47.45,47.28,47.36,106700.0,19.9591,19.9633,19.8917,19.9254,106700.0
2009-05-19 14:10:00,47.36,47.46,47.32,47.46,64000.0,19.9254,19.9675,19.9086,19.9675,64000.0
2009-05-19 14:20:00,47.47,47.49,47.43,47.45,59400.0,19.9717,19.9801,19.9548,19.9633,59400.0
2009-05-19 14:30:00,47.45,47.52,47.43,47.43,74600.0,19.9633,19.9927,19.9548,19.9548,74600.0
2009-05-19 14:40:00,47.43,47.53,47.4,47.5,100700.0,19.9548,19.9969,19.9422,19.9843,100700.0
2009-05-19 14:50:00,47.51,47.54,47.46,47.48,92200.0,19.9885,20.0011,19.9675,19.9759,92200.0
2009-05-19 15:00:00,47.48,47.58,47.47,47.54,109200.0,19.9759,20.018,19.9717,20.0011,109200.0
2009-05-19 15:10:00,47.56,47.56,47.45,47.52,96700.0,20.0095,20.0095,19.9633,19.9927,96700.0
2009-05-19 15:20:00,47.51,47.55,47.46,47.48,121800.0,19.9885,20.0053,19.9675,19.9759,121800.0
2009-05-19 15:30:00,47.47,47.48,47.31,47.33,210900.0,19.9717,19.9759,19.9044,19.9128,210900.0
2009-05-19 15:40:00,47.34,47.37,47.21,47.21,235700.0,19.917,19.9296,19.8623,19.8623,235700.0
2009-05-19 15:50:00,47.21,47.24,47.06,47.09,434000.0,19.8623,19.8749,19.7992,19.8118,434000.0
2009-05-20 09:30:00,48.04,48.07,47.82,47.87,286200.0,20.2115,20.2241,20.1189,20.14,286200.0
2009-05-20 09:40:00,47.87,48.14,47.81,48.14,242800.0,20.14,20.2536,20.1147,20.2536,242800.0
2009-05-20 09:50:00,48.14,48.25,48.11,48.2,332600.0,20.2536,20.2998,20.2409,20.2788,332600.0
2009-05-20 10:00:00,48.21,48.28,48.19,48.21,256900.0,20.283,20.3125,20.2746,20.283,256900.0
2009-05-20 10:10:00,48.22,48.33,48.14,48.31,227900.0,20.2872,20.3335,20.2536,20.3251,227900.0
2009-05-20 10:20:00,48.32,48.36,48.24,48.26,319000.0,20.3293,20.3461,20.2956,20.304,319000.0
2009-05-20 10:30:00,48.26,48.35,48.22,48.34,306200.0,20.304,20.3419,20.2872,20.3377,306200.0
2009-05-20 10:40:00,48.34,48.38,48.26,48.3,157100.0,20.3377,20.3545,20.304,20.3209,157100.0
2009-05-20 10:50:00,48.3,48.35,48.18,48.2,222500.0,20.3209,20.3419,20.2704,20.2788,222500.0
2009-05-20 11:00:00,48.2,48.24,48.16,48.21,212000.0,20.2788,20.2956,20.262,20.283,212000.0
2009-05-20 11:10:00,48.21,48.28,48.15,48.16,202000.0,20.283,20.3125,20.2578,20.262,202000.0
2009-05-20 11:20:00,48.17,48.38,48.16,48.37,214100.0,20.2662,20.3545,20.262,20.3503,214100.0
2009-05-20 11:30:00,48.37,48.44,48.33,48.33,181600.0,20.3503,20.3798,20.3335,20.3335,181600.0
2009-05-20 11:40:00,48.33,48.35,48.25,48.25,118400.0,20.3335,20.3419,20.2998,20.2998,118400.0
2009-05-20 11:50:00,48.25,48.31,48.0,48.02,185700.0,20.2998,20.3251,20.1947,20.2031,185700.0
2009-05-20 12:00:00,48.01,48.09,47.95,47.96,147800.0,20.1989,20.2325,20.1736,20.1778,147800.0
2009-05-20 12:10:00,47.97,48.07,47.93,48.03,126400.0,20.182,20.2241,20.1652,20.2073,126400.0
2009-05-20 12:20:00,48.03,48.08,47.98,48.07,80600.0,20.2073,20.2283,20.1862,20.2241,80600.0
2009-05-20 12:30:00,48.06,48.09,47.92,48.04,101300.0,20.2199,20.2325,20.161,20.2115,101300.0
2009-05-20 12:40:00,48.05,48.11,48.01,48.07,78800.0,20.2157,20.2409,20.1989,20.2241,78800.0
2009-05-20 12:50:00,48.08,48.09,47.93,47.94,76000.0,20.2283,20.2325,20.1652,20.1694,76000.0
2009-05-20 13:00:00,47.94,48.07,47.9,48.05,112300.0,20.1694,20.2241,20.1526,20.2157,112300.0
2009-05-20 13:10:00,48.06,48.17,48.03,48.12,85700.0,20.2199,20.2662,20.2073,20.2451,85700.0
2009-05-20 13:20:00,48.13,48.15,48.0,48.14,92800.0,20.2494,20.2578,20.1947,20.2536,92800.0
2009-05-20 13:30:00,48.13,48.21,48.08,48.15,66800.0,20.2494,20.283,20.2283,20.2578,66800.0
2009-05-20 13:40:00,48.16,48.27,48.15,48.27,103800.0,20.262,20.3083,20.2578,20.3083,103800.0
2009-05-20 13:50:00,48.26,48.27,48.17,48.18,69900.0,20.304,20.3083,20.2662,20.2704,69900.0
2009-05-20 14:00:00,48.19,48.26,48.04,48.22,212300.0,20.2746,20.304,20.2115,20.2872,212300.0
2009-05-20 14:10:00,48.24,48.26,48.08,48.25,120700.0,20.2956,20.304,20.2283,20.2998,120700.0
2009-05-20 14:20:00,48.25,48.3,48.21,48.22,53800.0,20.2998,20.3209,20.283,20.2872,53800.0
2009-05-20 14:30:00,48.22,48.23,48.04,48.16,132500.0,20.2872,20.2914,20.2115,20.262,132500.0
2009-05-20 14:40:00,48.15,48.28,48.13,48.26,147000.0,20.2578,20.3125,20.2494,20.304,147000.0
2009-05-20 14:50:00,48.26,48.33,48.19,48.23,147400.0,20.304,20.3335,20.2746,20.2914,147400.0
2009-05-20 15:00:00,48.23,48.25,48.11,48.11,147300.0,20.2914,20.2998,20.2409,20.2409,147300.0
2009-05-20 15:10:00,48.1,48.18,47.99,48.08,274600.0,20.2367,20.2704,20.1905,20.2283,274600.0
2009-05-20 15:20:00,48.08,48.08,47.9,47.95,229100.0,20.2283,20.2283,20.1526,20.1736,229100.0
2009-05-20 15:30:00,47.96,47.98,47.85,47.94,330800.0,20.1778,20.1862,20.1315,20.1694,330800.0
2009-05-20 15:40:00,47.94,47.94,47.75,47.76,288000.0,20.1694,20.1694,20.0895,20.0937,288000.0
2009-05-20 15:50:00,47.76,47.77,47.67,47.75,564200.0,20.0937,20.0979,20.0558,20.0895,564200.0
2009-05-21 09:30:00,47.11,47.11,46.91,47.02,269300.0,19.8202,19.8202,19.7361,19.7824,269300.0
2009-05-21 09:40:00,46.99,47.19,46.97,47.16,152200.0,19.7697,19.8539,19.7613,19.8413,152200.0
2009-05-21 09:50:00,47.16,47.28,47.07,47.08,189600.0,19.8413,19.8917,19.8034,19.8076,189600.0
2009-05-21 10:00:00,47.07,47.3,47.05,47.27,262000.0,19.8034,19.9002,19.795,19.8875,262000.0
2009-05-21 10:10:00,47.27,47.29,46.87,46.87,251300.0,19.8875,19.8959,19.7192,19.7192,251300.0
2009-05-21 10:20:00,46.87,46.92,46.8,46.84,183500.0,19.7192,19.7403,19.6898,19.7066,183500.0
2009-05-21 10:30:00,46.84,46.86,46.76,46.85,255000.0,19.7066,19.715,19.673,19.7108,255000.0
2009-05-21 10:40:00,46.85,46.91,46.82,46.88,147200.0,19.7108,19.7361,19.6982,19.7234,147200.0
2009-05-21 10:50:00,46.86,46.88,46.72,46.79,146500.0,19.715,19.7234,19.6561,19.6856,146500.0
2009-05-21 11:00:00,46.79,46.9,46.75,46.87,175700.0,19.6856,19.7319,19.6688,19.7192,175700.0
2009-05-21 11:10:00,46.88,47.11,46.87,47.02,152400.0,19.7234,19.8202,19.7192,19.7824,152400.0
2009-05-21 11:20:00,47.02,47.15,47.01,47.14,91400.0,19.7824,19.837,19.7781,19.8328,91400.0
2009-05-21 11:30:00,47.13,47.17,47.08,47.15,117100.0,19.8286,19.8455,19.8076,19.837,117100.0
2009-05-21 11:40:00,47.15,47.19,47.06,47.07,60700.0,19.837,19.8539,19.7992,19.8034,60700.0
2009-05-21 11:50:00,47.08,47.3,47.05,47.28,93800.0,19.8076,19.9002,19.795,19.8917,93800.0
2009-05-21 12:00:00,47.29,47.38,47.27,47.31,86100.0,19.8959,19.9338,19.8875,19.9044,86100.0
2009-05-21 12:10:00,47.31,47.37,47.19,47.23,86700.0,19.9044,19.9296,19.8539,19.8707,86700.0
2009-05-21 12:20:00,47.22,47.26,47.19,47.24,55500.0,19.8665,19.8833,19.8539,19.8749,55500.0
2009-05-21 12:30:00,47.24,47.41,47.19,47.32,81100.0,19.8749,19.9464,19.8539,19.9086,81100.0
2009-05-21 12:40:00,47.33,47.53,47.29,47.52,98500.0,19.9128,19.9969,19.8959,19.9927,98500.0
2009-05-21 12:50:00,47.53,47.58,47.4,47.53,102400.0,19.9969,20.018,19.9422,19.9969,102400.0
2009-05-21 13:00:00,47.53,47.6,47.52,47.54,172000.0,19.9969,20.0264,19.9927,20.0011,172000.0
2009-05-21 13:10:00,47.54,47.56,47.37,47.37,53900.0,20.0011,20.0095,19.9296,19.9296,53900.0
2009-05-21 13:20:00,47.36,47.39,47.25,47.31,47300.0,19.9254,19.938,19.8791,19.9044,47300.0
2009-05-21 13:30:00,47.31,47.34,47.28,47.32,44800.0,19.9044,19.917,19.8917,19.9086,44800.0
2009-05-21 13:40:00,47.32,47.45,47.29,47.45,53800.0,19.9086,19.9633,19.8959,19.9633,53800.0
2009-05-21 13:50:00,47.42,47.49,47.35,47.46,79800.0,19.9506,19.9801,19.9212,19.9675,79800.0
2009-05-21 14:00:00,47.46,47.56,47.28,47.31,108000.0,19.9675,20.0095,19.8917,19.9044,108000.0
2009-05-21 14:10:00,47.3,47.34,47.21,47.27,99100.0,19.9002,19.917,19.8623,19.8875,99100.0
2009-05-21 14:20:00,47.28,47.31,47.21,47.27,85100.0,19.8917,19.9044,19.8623,19.8875,85100.0
2009-05-21 14:30:00,47.26,47.36,47.2,47.26,70300.0,19.8833,19.9254,19.8581,19.8833,70300.0
2009-05-21 14:40:00,47.26,47.27,47.15,47.16,91600.0,19.8833,19.8875,19.837,19.8413,91600.0
2009-05-21 14:50:00,47.16,47.24,47.11,47.23,102800.0,19.8413,19.8749,19.8202,19.8707,102800.0
2009-05-21 15:00:00,47.24,47.27,47.07,47.08,151200.0,19.8749,19.8875,19.8034,19.8076,151200.0
2009-05-21 15:10:00,47.07,47.18,47.06,47.17,123500.0,19.8034,19.8497,19.7992,19.8455,123500.0
2009-05-21 15:20:00,47.17,47.19,47.1,47.18,145000.0,19.8455,19.8539,19.816,19.8497,145000.0
2009-05-21 15:30:00,47.19,47.29,47.18,47.21,157900.0,19.8539,19.8959,19.8497,19.8623,157900.0
2009-05-21 15:40:00,47.21,47.35,47.16,47.31,186900.0,19.8623,19.9212,19.8413,19.9044,186900.0
2009-05-21 15:50:00,47.31,47.45,47.26,47.41,248100.0,19.9044,19.9633,19.8833,19.9464,248100.0
2009-05-22 09:30:00,47.65,47.82,47.53,47.54,240700.0,20.0474,20.1189,19.9969,20.0011,240700.0
2009-05-22 09:40:00,47.54,47.64,47.34,47.47,162800.0,20.0011,20.0432,19.917,19.9717,162800.0
2009-05-22 09:50:00,47.48,47.63,47.32,47.55,155400.0,19.9759,20.039,19.9086,20.0053,155400.0
2009-05-22 10:00:00,47.56,47.67,47.47,47.56,135700.0,20.0095,20.0558,19.9717,20.0095,135700.0
2009-05-22 10:10:00,47.56,47.75,47.48,47.73,137300.0,20.0095,20.0895,19.9759,20.0811,137300.0
2009-05-22 10:20:00,47.73,47.79,47.65,47.66,96900.0,20.0811,20.1063,20.0474,20.0516,96900.0
2009-05-22 10:30:00,47.65,47.65,47.51,47.57,96100.0,20.0474,20.0474,19.9885,20.0137,96100.0
2009-05-22 10:40:00,47.57,47.79,47.57,47.71,92100.0,20.0137,20.1063,20.0137,20.0726,92100.0
2009-05-22 10:50:00,47.71,47.79,47.68,47.77,124500.0,20.0726,20.1063,20.06,20.0979,124500.0
2009-05-22 11:00:00,47.77,47.91,47.74,47.9,87000.0,20.0979,20.1568,20.0853,20.1526,87000.0
2009-05-22 11:10:00,47.88,47.98,47.85,47.94,139900.0,20.1442,20.1862,20.1315,20.1694,139900.0
2009-05-22 11:20:00,47.95,47.98,47.85,47.88,98500.0,20.1736,20.1862,20.1315,20.1442,98500.0
2009-05-22 11:30:00,47.88,47.95,47.83,47.9,140000.0,20.1442,20.1736,20.1231,20.1526,140000.0
2009-05-22 11:40:00,47.88,47.95,47.88,47.9,66700.0,20.1442,20.1736,20.1442,20.1526,66700.0
2009-05-22 11:50:00,47.9,47.9,47.7,47.75,54000.0,20.1526,20.1526,20.0684,20.0895,54000.0
2009-05-22 12:00:00,47.75,47.88,47.75,47.88,41300.0,20.0895,20.1442,20.0895,20.1442,41300.0
2009-05-22 12:10:00,47.87,47.9,47.77,47.79,46800.0,20.14,20.1526,20.0979,20.1063,46800.0
2009-05-22 12:20:00,47.79,47.82,47.65,47.68,57500.0,20.1063,20.1189,20.0474,20.06,57500.0
2009-05-22 12:30:00,47.67,47.7,47.61,47.7,37400.0,20.0558,20.0684,20.0306,20.0684,37400.0
2009-05-22 12:40:00,47.7,47.75,47.65,47.67,34200.0,20.0684,20.0895,20.0474,20.0558,34200.0
2009-05-22 12:50:00,47.66,47.74,47.64,47.72,69400.0,20.0516,20.0853,20.0432,20.0769,69400.0
2009-05-22 13:00:00,47.72,47.78,47.71,47.74,65400.0,20.0769,20.1021,20.0726,20.0853,65400.0
2009-05-22 13:10:00,47.74,47.76,47.71,47.75,52800.0,20.0853,20.0937,20.0726,20.0895,52800.0
2009-05-22 13:20:00,47.77,47.81,47.75,47.75,76900.0,20.0979,20.1147,20.0895,20.0895,76900.0
2009-05-22 13:30:00,47.75,47.75,47.58,47.62,66500.0,20.0895,20.0895,20.018,20.0348,66500.0
2009-05-22 13:40:00,47.61,47.7,47.57,47.66,57400.0,20.0306,20.0684,20.0137,20.0516,57400.0
2009-05-22 13:50:00,47.66,47.69,47.59,47.68,37700.0,20.0516,20.0642,20.0222,20.06,37700.0
2009-05-22 14:00:00,47.7,47.72,47.58,47.62,57600.0,20.0684,20.0769,20.018,20.0348,57600.0
2009-05-22 14:10:00,47.62,47.67,47.58,47.67,53300.0,20.0348,20.0558,20.018,20.0558,53300.0
2009-05-22 14:20:00,47.67,47.72,47.64,47.7,34500.0,20.0558,20.0769,20.0432,20.0684,34500.0
2009-05-22 14:30:00,47.7,47.86,47.66,47.85,275800.0,20.0684,20.1358,20.0516,20.1315,275800.0
2009-05-22 14:40:00,47.84,47.9,47.84,47.87,125000.0,20.1273,20.1526,20.1273,20.14,125000.0
2009-05-22 14:50:00,47.86,47.92,47.82,47.91,102200.0,20.1358,20.161,20.1189,20.1568,102200.0
2009-05-22 15:00:00,47.91,47.92,47.85,47.88,62700.0,20.1568,20.161,20.1315,20.1442,62700.0
2009-05-22 15:10:00,47.87,47.93,47.76,47.77,73100.0,20.14,20.1652,20.0937,20.0979,73100.0
2009-05-22 15:20:00,47.77,47.77,47.64,47.66,157500.0,20.0979,20.0979,20.0432,20.0516,157500.0
2009-05-22 15:30:00,47.66,47.78,47.63,47.73,91700.0,20.0516,20.1021,20.039,20.0811,91700.0
2009-05-22 15:40:00,47.72,47.76,47.57,47.67,146600.0,20.0769,20.0937,20.0137,20.0558,146600.0
2009-05-22 15:50:00,47.67,47.67,47.53,47.59,206000.0,20.0558,20.0558,19.9969,20.0222,206000.0
2009-05-26 09:30:00,47.27,47.5,47.26,47.32,399400.0,19.8875,19.9843,19.8833,19.9086,399400.0
2009-05-26 09:40:00,47.33,47.5,47.3,47.45,190700.0,19.9128,19.9843,19.9002,19.9633,190700.0
2009-05-26 09:50:00,47.44,47.66,47.38,47.64,190500.0,19.9591,20.0516,19.9338,20.0432,190500.0
2009-05-26 10:00:00,47.65,48.31,47.64,48.25,551900.0,20.0474,20.3251,20.0432,20.2998,551900.0
2009-05-26 10:10:00,48.24,48.45,48.21,48.41,435800.0,20.2956,20.384,20.283,20.3672,435800.0
2009-05-26 10:20:00,48.42,48.42,48.23,48.31,244600.0,20.3714,20.3714,20.2914,20.3251,244600.0
2009-05-26 10:30:00,48.31,48.56,48.3,48.45,244700.0,20.3251,20.4303,20.3209,20.384,244700.0
2009-05-26 10:40:00,48.46,48.59,48.45,48.52,179500.0,20.3882,20.4429,20.384,20.4134,179500.0
2009-05-26 10:50:00,48.48,48.66,48.48,48.56,117800.0,20.3966,20.4723,20.3966,20.4303,117800.0
2009-05-26 11:00:00,48.54,48.59,48.38,48.38,151600.0,20.4218,20.4429,20.3545,20.3545,151600.0
2009-05-26 11:10:00,48.39,48.43,48.31,48.43,140400.0,20.3587,20.3756,20.3251,20.3756,140400.0
2009-05-26 11:20:00,48.43,48.52,48.39,48.48,108800.0,20.3756,20.4134,20.3587,20.3966,108800.0
2009-05-26 11:30:00,48.48,48.54,48.41,48.52,132600.0,20.3966,20.4218,20.3672,20.4134,132600.0
2009-05-26 11:40:00,48.51,48.63,48.51,48.6,113500.0,20.4092,20.4597,20.4092,20.4471,113500.0
2009-05-26 11:50:00,48.58,48.6,48.48,48.5,57300.0,20.4387,20.4471,20.3966,20.405,57300.0
2009-05-26 12:00:00,48.49,48.49,48.33,48.33,76800.0,20.4008,20.4008,20.3335,20.3335,76800.0
2009-05-26 12:10:00,48.34,48.43,48.34,48.34,84900.0,20.3377,20.3756,20.3377,20.3377,84900.0
2009-05-26 12:20:00,48.34,48.46,48.31,48.43,105800.0,20.3377,20.3882,20.3251,20.3756,105800.0
2009-05-26 12:30:00,48.42,48.42,48.33,48.34,78100.0,20.3714,20.3714,20.3335,20.3377,78100.0
2009-05-26 12:40:00,48.34,48.44,48.3,48.44,61100.0,20.3377,20.3798,20.3209,20.3798,61100.0
2009-05-26 12:50:00,48.44,48.53,48.42,48.47,69300.0,20.3798,20.4176,20.3714,20.3924,69300.0
2009-05-26 13:00:00,48.47,48.54,48.43,48.48,68100.0,20.3924,20.4218,20.3756,20.3966,68100.0
2009-05-26 13:10:00,48.48,48.49,48.41,48.44,43800.0,20.3966,20.4008,20.3672,20.3798,43800.0
2009-05-26 13:20:00,48.43,48.46,48.4,48.43,59700.0,20.3756,20.3882,20.3629,20.3756,59700.0
2009-05-26 13:30:00,48.43,48.49,48.42,48.47,59800.0,20.3756,20.4008,20.3714,20.3924,59800.0
2009-05-26 13:40:00,48.47,48.54,48.44,48.5,52100.0,20.3924,20.4218,20.3798,20.405,52100.0
2009-05-26 13:50:00,48.51,48.55,48.49,48.53,45800.0,20.4092,20.4261,20.4008,20.4176,45800.0
2009-05-26 14:00:00,48.54,48.63,48.53,48.61,93500.0,20.4218,20.4597,20.4176,20.4513,93500.0
2009-05-26 14:10:00,48.61,48.65,48.55,48.62,77000.0,20.4513,20.4681,20.4261,20.4555,77000.0
2009-05-26 14:20:00,48.63,48.66,48.56,48.64,85000.0,20.4597,20.4723,20.4303,20.4639,85000.0
2009-05-26 14:30:00,48.65,48.75,48.62,48.7,100500.0,20.4681,20.5102,20.4555,20.4892,100500.0
2009-05-26 14:40:00,48.71,48.75,48.65,48.65,88200.0,20.4934,20.5102,20.4681,20.4681,88200.0
2009-05-26 14:50:00,48.64,48.64,48.53,48.53,71800.0,20.4639,20.4639,20.4176,20.4176,71800.0
2009-05-26 15:00:00,48.54,48.61,48.53,48.6,98200.0,20.4218,20.4513,20.4176,20.4471,98200.0
2009-05-26 15:10:00,48.62,48.69,48.47,48.53,180000.0,20.4555,20.485,20.3924,20.4176,180000.0
2009-05-26 15:20:00,48.54,48.55,48.47,48.52,125000.0,20.4218,20.4261,20.3924,20.4134,125000.0
2009-05-26 15:30:00,48.51,48.62,48.49,48.61,144500.0,20.4092,20.4555,20.4008,20.4513,144500.0
2009-05-26 15:40:00,48.61,48.62,48.34,48.41,209000.0,20.4513,20.4555,20.3377,20.3672,209000.0
2009-05-26 15:50:00,48.42,48.57,48.37,48.56,296400.0,20.3714,20.4345,20.3503,20.4303,296400.0
2009-05-27 09:30:00,48.74,48.85,48.65,48.79,282800.0,20.506,20.5523,20.4681,20.527,282800.0
2009-05-27 09:40:00,48.8,48.93,48.66,48.93,143900.0,20.5312,20.5859,20.4723,20.5859,143900.0
2009-05-27 09:50:00,48.92,49.0,48.9,48.98,135700.0,20.5817,20.6154,20.5733,20.607,135700.0
2009-05-27 10:00:00,48.98,49.07,48.43,48.43,316400.0,20.607,20.6448,20.3756,20.3756,316400.0
2009-05-27 10:10:00,48.45,48.65,48.42,48.47,167800.0,20.384,20.4681,20.3714,20.3924,167800.0
2009-05-27 10:20:00,48.49,48.72,48.48,48.67,162700.0,20.4008,20.4976,20.3966,20.4765,162700.0
2009-05-27 10:30:00,48.67,48.7,48.5,48.65,110500.0,20.4765,20.4892,20.405,20.4681,110500.0
2009-05-27 10:40:00,48.65,48.7,48.4,48.55,161600.0,20.4681,20.4892,20.3629,20.4261,161600.0
2009-05-27 10:50:00,48.56,48.67,48.47,48.67,134300.0,20.4303,20.4765,20.3924,20.4765,134300.0
2009-05-27 11:00:00,48.67,48.69,48.48,48.64,136600.0,20.4765,20.485,20.3966,20.4639,136600.0
2009-05-27 11:10:00,48.64,48.74,48.62,48.71,111000.0,20.4639,20.506,20.4555,20.4934,111000.0
2009-05-27 11:20:00,48.7,48.83,48.66,48.77,144900.0,20.4892,20.5439,20.4723,20.5186,144900.0
2009-05-27 11:30:00,48.77,48.85,48.67,48.71,153100.0,20.5186,20.5523,20.4765,20.4934,153100.0
2009-05-27 11:40:00,48.73,48.73,48.6,48.63,88700.0,20.5018,20.5018,20.4471,20.4597,88700.0
2009-05-27 11:50:00,48.63,48.72,48.62,48.66,48600.0,20.4597,20.4976,20.4555,20.4723,48600.0
2009-05-27 12:00:00,48.67,48.8,48.67,48.78,102900.0,20.4765,20.5312,20.4765,20.5228,102900.0
2009-05-27 12:10:00,48.78,48.82,48.69,48.75,72100.0,20.5228,20.5397,20.485,20.5102,72100.0
2009-05-27 12:20:00,48.76,48.83,48.72,48.8,65400.0,20.5144,20.5439,20.4976,20.5312,65400.0
2009-05-27 12:30:00,48.79,48.84,48.73,48.75,76000.0,20.527,20.5481,20.5018,20.5102,76000.0
2009-05-27 12:40:00,48.76,48.76,48.66,48.74,47000.0,20.5144,20.5144,20.4723,20.506,47000.0
2009-05-27 12:50:00,48.74,48.76,48.61,48.65,35700.0,20.506,20.5144,20.4513,20.4681,35700.0
2009-05-27 13:00:00,48.65,48.73,48.64,48.67,61600.0,20.4681,20.5018,20.4639,20.4765,61600.0
2009-05-27 13:10:00,48.67,48.73,48.64,48.7,24700.0,20.4765,20.5018,20.4639,20.4892,24700.0
2009-05-27 13:20:00,48.68,48.7,48.6,48.65,68600.0,20.4807,20.4892,20.4471,20.4681,68600.0
2009-05-27 13:30:00,48.65,48.65,48.5,48.51,166700.0,20.4681,20.4681,20.405,20.4092,166700.0
2009-05-27 13:40:00,48.5,48.55,48.43,48.43,78300.0,20.405,20.4261,20.3756,20.3756,78300.0
2009-05-27 13:50:00,48.42,48.45,48.28,48.41,156200.0,20.3714,20.384,20.3125,20.3672,156200.0
2009-05-27 14:00:00,48.4,48.44,48.3,48.33,175800.0,20.3629,20.3798,20.3209,20.3335,175800.0
2009-05-27 14:10:00,48.33,48.42,48.3,48.34,134300.0,20.3335,20.3714,20.3209,20.3377,134300.0
2009-05-27 14:20:00,48.33,48.35,48.25,48.3,160000.0,20.3335,20.3419,20.2998,20.3209,160000.0
2009-05-27 14:30:00,48.29,48.36,48.24,48.36,133200.0,20.3167,20.3461,20.2956,20.3461,133200.0
2009-05-27 14:40:00,48.36,48.47,48.33,48.41,95800.0,20.3461,20.3924,20.3335,20.3672,95800.0
2009-05-27 14:50:00,48.4,48.42,48.23,48.23,87100.0,20.3629,20.3714,20.2914,20.2914,87100.0
2009-05-27 15:00:00,48.24,48.43,48.23,48.36,126500.0,20.2956,20.3756,20.2914,20.3461,126500.0
2009-05-27 15:10:00,48.34,48.37,48.27,48.29,143900.0,20.3377,20.3503,20.3083,20.3167,143900.0
2009-05-27 15:20:00,48.29,48.29,48.0,48.02,230800.0,20.3167,20.3167,20.1947,20.2031,230800.0
2009-05-27 15:30:00,48.01,48.11,47.95,47.95,173200.0,20.1989,20.2409,20.1736,20.1736,173200.0
2009-05-27 15:40:00,47.96,48.19,47.96,48.13,144600.0,20.1778,20.2746,20.1778,20.2494,144600.0
2009-05-27 15:50:00,48.13,48.17,47.98,48.06,269400.0,20.2494,20.2662,20.1862,20.2199,269400.0
2009-05-28 09:30:00,48.87,49.0,48.73,48.87,297400.0,20.5607,20.6154,20.5018,20.5607,297400.0
2009-05-28 09:40:00,48.9,49.0,48.77,48.82,194800.0,20.5733,20.6154,20.5186,20.5397,194800.0
2009-05-28 09:50:00,48.83,48.93,48.75,48.86,118200.0,20.5439,20.5859,20.5102,20.5565,118200.0
2009-05-28 10:00:00,48.86,48.86,48.32,48.35,242400.0,20.5565,20.5565,20.3293,20.3419,242400.0
2009-05-28 10:10:00,48.36,48.36,48.1,48.2,221500.0,20.3461,20.3461,20.2367,20.2788,221500.0
2009-05-28 10:20:00,48.19,48.25,48.04,48.12,166400.0,20.2746,20.2998,20.2115,20.2451,166400.0
2009-05-28 10:30:00,48.13,48.35,48.1,48.27,127500.0,20.2494,20.3419,20.2367,20.3083,127500.0
2009-05-28 10:40:00,48.26,48.46,48.23,48.39,87800.0,20.304,20.3882,20.2914,20.3587,87800.0
2009-05-28 10:50:00,48.39,48.62,48.31,48.62,149800.0,20.3587,20.4555,20.3251,20.4555,149800.0
2009-05-28 11:00:00,48.64,48.94,48.57,48.93,350300.0,20.4639,20.5901,20.4345,20.5859,350300.0
2009-05-28 11:10:00,48.93,49.03,48.84,48.97,168800.0,20.5859,20.628,20.5481,20.6028,168800.0
2009-05-28 11:20:00,48.97,49.01,48.92,48.96,103400.0,20.6028,20.6196,20.5817,20.5986,103400.0
2009-05-28 11:30:00,48.96,49.02,48.9,48.94,113700.0,20.5986,20.6238,20.5733,20.5901,113700.0
2009-05-28 11:40:00,48.93,49.07,48.82,49.06,111500.0,20.5859,20.6448,20.5397,20.6406,111500.0
2009-05-28 11:50:00,49.06,49.07,48.96,48.97,66800.0,20.6406,20.6448,20.5986,20.6028,66800.0
2009-05-28 12:00:00,48.98,49.05,48.89,48.9,66700.0,20.607,20.6364,20.5691,20.5733,66700.0
2009-05-28 12:10:00,48.89,48.91,48.75,48.76,103200.0,20.5691,20.5775,20.5102,20.5144,103200.0
2009-05-28 12:20:00,48.76,48.85,48.74,48.77,80400.0,20.5144,20.5523,20.506,20.5186,80400.0
2009-05-28 12:30:00,48.76,48.76,48.65,48.72,89300.0,20.5144,20.5144,20.4681,20.4976,89300.0
2009-05-28 12:40:00,48.73,48.73,48.48,48.52,196500.0,20.5018,20.5018,20.3966,20.4134,196500.0
2009-05-28 12:50:00,48.52,48.53,48.37,48.42,139300.0,20.4134,20.4176,20.3503,20.3714,139300.0
2009-05-28 13:00:00,48.43,48.65,48.42,48.56,273200.0,20.3756,20.4681,20.3714,20.4303,273200.0
2009-05-28 13:10:00,48.56,48.95,48.55,48.92,212100.0,20.4303,20.5943,20.4261,20.5817,212100.0
2009-05-28 13:20:00,48.93,48.97,48.8,48.84,101400.0,20.5859,20.6028,20.5312,20.5481,101400.0
2009-05-28 13:30:00,48.83,48.89,48.77,48.83,104600.0,20.5439,20.5691,20.5186,20.5439,104600.0
2009-05-28 13:40:00,48.83,48.88,48.75,48.78,88100.0,20.5439,20.5649,20.5102,20.5228,88100.0
2009-05-28 13:50:00,48.79,48.84,48.63,48.8,140700.0,20.527,20.5481,20.4597,20.5312,140700.0
2009-05-28 14:00:00,48.8,48.86,48.78,48.81,114200.0,20.5312,20.5565,20.5228,20.5354,114200.0
2009-05-28 14:10:00,48.81,48.86,48.76,48.82,116400.0,20.5354,20.5565,20.5144,20.5397,116400.0
2009-05-28 14:20:00,48.82,49.04,48.81,49.01,119400.0,20.5397,20.6322,20.5354,20.6196,119400.0
2009-05-28 14:30:00,49.01,49.09,49.01,49.07,122800.0,20.6196,20.6532,20.6196,20.6448,122800.0
2009-05-28 14:40:00,49.07,49.09,48.89,48.97,98800.0,20.6448,20.6532,20.5691,20.6028,98800.0
2009-05-28 14:50:00,48.98,49.05,48.93,49.0,91500.0,20.607,20.6364,20.5859,20.6154,91500.0
2009-05-28 15:00:00,49.0,49.05,48.94,48.94,87400.0,20.6154,20.6364,20.5901,20.5901,87400.0
2009-05-28 15:10:00,48.95,48.95,48.82,48.89,130000.0,20.5943,20.5943,20.5397,20.5691,130000.0
2009-05-28 15:20:00,48.89,48.9,48.76,48.89,112300.0,20.5691,20.5733,20.5144,20.5691,112300.0
2009-05-28 15:30:00,48.89,48.92,48.8,48.9,158100.0,20.5691,20.5817,20.5312,20.5733,158100.0
2009-05-28 15:40:00,48.89,48.93,48.82,48.85,242200.0,20.5691,20.5859,20.5397,20.5523,242200.0
2009-05-28 15:50:00,48.85,48.89,48.7,48.82,406100.0,20.5523,20.5691,20.4892,20.5397,406100.0
2009-05-29 09:30:00,49.97,50.0,49.71,49.93,501800.0,21.0235,21.0361,20.9141,21.0067,501800.0
2009-05-29 09:40:00,49.93,50.06,49.54,49.61,548700.0,21.0067,21.0613,20.8426,20.872,548700.0
2009-05-29 09:50:00,49.61,49.83,49.53,49.83,246500.0,20.872,20.9646,20.8384,20.9646,246500.0
2009-05-29 10:00:00,49.84,49.98,49.76,49.94,211700.0,20.9688,21.0277,20.9351,21.0109,211700.0
2009-05-29 10:10:00,49.92,50.13,49.89,50.11,239800.0,21.0024,21.0908,20.9898,21.0824,239800.0
2009-05-29 10:20:00,50.11,50.15,50.0,50.14,238800.0,21.0824,21.0992,21.0361,21.095,238800.0
2009-05-29 10:30:00,50.13,50.2,49.93,49.97,249800.0,21.0908,21.1202,21.0067,21.0235,249800.0
2009-05-29 10:40:00,49.97,50.06,49.78,49.84,239200.0,21.0235,21.0613,20.9435,20.9688,239200.0
2009-05-29 10:50:00,49.84,49.96,49.78,49.91,208500.0,20.9688,21.0193,20.9435,20.9982,208500.0
2009-05-29 11:00:00,49.89,50.0,49.84,49.9,235000.0,20.9898,21.0361,20.9688,20.994,235000.0
2009-05-29 11:10:00,49.9,50.02,49.82,49.98,164500.0,20.994,21.0445,20.9604,21.0277,164500.0
2009-05-29 11:20:00,49.98,49.99,49.73,49.73,232900.0,21.0277,21.0319,20.9225,20.9225,232900.0
2009-05-29 11:30:00,49.74,49.8,49.61,49.63,161100.0,20.9267,20.952,20.872,20.8804,161100.0
2009-05-29 11:40:00,49.65,49.71,49.61,49.65,125700.0,20.8888,20.9141,20.872,20.8888,125700.0
2009-05-29 11:50:00,49.66,49.67,49.41,49.42,109900.0,20.8931,20.8973,20.7879,20.7921,109900.0
2009-05-29 12:00:00,49.43,49.63,49.41,49.57,71800.0,20.7963,20.8804,20.7879,20.8552,71800.0
2009-05-29 12:10:00,49.58,49.68,49.56,49.64,91300.0,20.8594,20.9015,20.851,20.8846,91300.0
2009-05-29 12:20:00,49.65,49.66,49.54,49.57,103000.0,20.8888,20.8931,20.8426,20.8552,103000.0
2009-05-29 12:30:00,49.57,49.57,49.47,49.47,110100.0,20.8552,20.8552,20.8131,20.8131,110100.0
2009-05-29 12:40:00,49.48,49.5,49.42,49.43,76100.0,20.8173,20.8257,20.7921,20.7963,76100.0
2009-05-29 12:50:00,49.43,49.5,49.42,49.47,68400.0,20.7963,20.8257,20.7921,20.8131,68400.0
2009-05-29 13:00:00,49.47,49.54,49.42,49.44,97300.0,20.8131,20.8426,20.7921,20.8005,97300.0
2009-05-29 13:10:00,49.44,49.45,49.32,49.33,102900.0,20.8005,20.8047,20.75,20.7542,102900.0
2009-05-29 13:20:00,49.33,49.37,49.3,49.34,162800.0,20.7542,20.771,20.7416,20.7584,162800.0
2009-05-29 13:30:00,49.35,49.43,49.33,49.35,101500.0,20.7626,20.7963,20.7542,20.7626,101500.0
2009-05-29 13:40:00,49.35,49.38,49.33,49.36,121300.0,20.7626,20.7753,20.7542,20.7668,121300.0
2009-05-29 13:50:00,49.37,49.38,49.26,49.29,75300.0,20.771,20.7753,20.7248,20.7374,75300.0
2009-05-29 14:00:00,49.29,49.3,49.25,49.27,99600.0,20.7374,20.7416,20.7206,20.729,99600.0
2009-05-29 14:10:00,49.27,49.29,49.22,49.28,108000.0,20.729,20.7374,20.7079,20.7332,108000.0
2009-05-29 14:20:00,49.27,49.28,49.12,49.18,123900.0,20.729,20.7332,20.6659,20.6911,123900.0
2009-05-29 14:30:00,49.19,49.2,49.1,49.1,76500.0,20.6953,20.6995,20.6575,20.6575,76500.0
2009-05-29 14:40:00,49.1,49.14,49.05,49.06,75400.0,20.6575,20.6743,20.6364,20.6406,75400.0
2009-05-29 14:50:00,49.06,49.07,48.95,49.06,129200.0,20.6406,20.6448,20.5943,20.6406,129200.0
2009-05-29 15:00:00,49.07,49.19,49.02,49.15,108600.0,20.6448,20.6953,20.6238,20.6785,108600.0
2009-05-29 15:10:00,49.16,49.19,49.1,49.15,86800.0,20.6827,20.6953,20.6575,20.6785,86800.0
2009-05-29 15:20:00,49.15,49.18,49.04,49.14,95800.0,20.6785,20.6911,20.6322,20.6743,95800.0
2009-05-29 15:30:00,49.14,49.17,49.06,49.16,115100.0,20.6743,20.6869,20.6406,20.6827,115100.0
2009-05-29 15:40:00,49.15,49.3,49.14,49.23,311600.0,20.6785,20.7416,20.6743,20.7121,311600.0
2009-05-29 15:50:00,49.22,49.49,49.22,49.48,391900.0,20.7079,20.8215,20.7079,20.8173,391900.0
2009-06-01 09:30:00,51.0,51.0,50.79,50.84,317500.0,21.4568,21.4568,21.3685,21.3895,317500.0
2009-06-01 09:40:00,50.85,51.05,50.8,50.96,405300.0,21.3937,21.4779,21.3727,21.44,405300.0
2009-06-01 09:50:00,50.96,51.0,50.84,50.86,299200.0,21.44,21.4568,21.3895,21.3979,299200.0
2009-06-01 10:00:00,50.86,51.18,50.86,51.11,444200.0,21.3979,21.5326,21.3979,21.5031,444200.0
2009-06-01 10:10:00,51.12,51.36,51.12,51.34,286400.0,21.5073,21.6083,21.5073,21.5999,286400.0
2009-06-01 10:20:00,51.34,51.37,51.11,51.14,287800.0,21.5999,21.6125,21.5031,21.5157,287800.0
2009-06-01 10:30:00,51.14,51.44,51.13,51.43,297900.0,21.5157,21.6419,21.5115,21.6377,297900.0
2009-06-01 10:40:00,51.44,51.51,51.33,51.48,343800.0,21.6419,21.6714,21.5957,21.6588,343800.0
2009-06-01 10:50:00,51.49,51.62,51.41,51.54,334700.0,21.663,21.7177,21.6293,21.684,334700.0
2009-06-01 11:00:00,51.54,51.63,51.51,51.61,232700.0,21.684,21.7219,21.6714,21.7135,232700.0
2009-06-01 11:10:00,51.62,51.79,51.62,51.72,365100.0,21.7177,21.7892,21.7177,21.7597,365100.0
2009-06-01 11:20:00,51.72,51.8,51.68,51.7,227800.0,21.7597,21.7934,21.7429,21.7513,227800.0
2009-06-01 11:30:00,51.71,51.79,51.6,51.61,248100.0,21.7555,21.7892,21.7093,21.7135,248100.0
2009-06-01 11:40:00,51.6,51.77,51.6,51.76,125800.0,21.7093,21.7808,21.7093,21.7766,125800.0
2009-06-01 11:50:00,51.75,51.77,51.63,51.74,144200.0,21.7724,21.7808,21.7219,21.7682,144200.0
2009-06-01 12:00:00,51.73,51.75,51.63,51.65,124500.0,21.764,21.7724,21.7219,21.7303,124500.0
2009-06-01 12:10:00,51.65,51.74,51.63,51.69,84000.0,21.7303,21.7682,21.7219,21.7471,84000.0
2009-06-01 12:20:00,51.69,51.75,51.65,51.72,114100.0,21.7471,21.7724,21.7303,21.7597,114100.0
2009-06-01 12:30:00,51.72,51.75,51.69,51.7,93500.0,21.7597,21.7724,21.7471,21.7513,93500.0
2009-06-01 12:40:00,51.7,51.84,51.69,51.83,128600.0,21.7513,21.8102,21.7471,21.806,128600.0
2009-06-01 12:50:00,51.83,51.85,51.79,51.82,141700.0,21.806,21.8144,21.7892,21.8018,141700.0
2009-06-01 13:00:00,51.82,51.91,51.81,51.89,145100.0,21.8018,21.8397,21.7976,21.8313,145100.0
2009-06-01 13:10:00,51.89,51.89,51.81,51.86,76700.0,21.8313,21.8313,21.7976,21.8186,76700.0
2009-06-01 13:20:00,51.86,51.88,51.78,51.83,104500.0,21.8186,21.8271,21.785,21.806,104500.0
2009-06-01 13:30:00,51.83,51.9,51.79,51.89,106200.0,21.806,21.8355,21.7892,21.8313,106200.0
2009-06-01 13:40:00,51.9,51.99,51.89,51.94,89100.0,21.8355,21.8733,21.8313,21.8523,89100.0
2009-06-01 13:50:00,51.93,51.99,51.9,51.98,94000.0,21.8481,21.8733,21.8355,21.8691,94000.0
2009-06-01 14:00:00,51.98,52.0,51.87,51.88,207600.0,21.8691,21.8775,21.8229,21.8271,207600.0
2009-06-01 14:10:00,51.88,51.93,51.85,51.9,156100.0,21.8271,21.8481,21.8144,21.8355,156100.0
2009-06-01 14:20:00,51.9,51.95,51.84,51.84,112900.0,21.8355,21.8565,21.8102,21.8102,112900.0
2009-06-01 14:30:00,51.85,51.86,51.77,51.84,116200.0,21.8144,21.8186,21.7808,21.8102,116200.0
2009-06-01 14:40:00,51.83,51.9,51.76,51.8,102500.0,21.806,21.8355,21.7766,21.7934,102500.0
2009-06-01 14:50:00,51.8,51.81,51.69,51.73,149700.0,21.7934,21.7976,21.7471,21.764,149700.0
2009-06-01 15:00:00,51.72,51.73,51.58,51.61,172100.0,21.7597,21.764,21.7008,21.7135,172100.0
2009-06-01 15:10:00,51.61,51.65,51.53,51.6,156600.0,21.7135,21.7303,21.6798,21.7093,156600.0
2009-06-01 15:20:00,51.6,51.78,51.59,51.78,160600.0,21.7093,21.785,21.7051,21.785,160600.0
2009-06-01 15:30:00,51.78,51.84,51.71,51.84,219000.0,21.785,21.8102,21.7555,21.8102,219000.0
2009-06-01 15:40:00,51.84,51.89,51.75,51.82,280900.0,21.8102,21.8313,21.7724,21.8018,280900.0
2009-06-01 15:50:00,51.82,51.9,51.71,51.86,605000.0,21.8018,21.8355,21.7555,21.8186,605000.0
2009-06-02 09:30:00,51.68,51.74,51.57,51.64,309900.0,21.7429,21.7682,21.6966,21.7261,309900.0
2009-06-02 09:40:00,51.65,51.75,51.62,51.7,253000.0,21.7303,21.7724,21.7177,21.7513,253000.0
2009-06-02 09:50:00,51.71,51.88,51.71,51.88,181800.0,21.7555,21.8271,21.7555,21.8271,181800.0
2009-06-02 10:00:00,51.88,52.27,51.88,52.24,439300.0,21.8271,21.9911,21.8271,21.9785,439300.0
2009-06-02 10:10:00,52.24,52.29,51.96,51.97,254000.0,21.9785,21.9996,21.8607,21.8649,254000.0
2009-06-02 10:20:00,51.97,52.2,51.89,52.18,204600.0,21.8649,21.9617,21.8313,21.9533,204600.0
2009-06-02 10:30:00,52.19,52.26,52.1,52.24,139500.0,21.9575,21.9869,21.9196,21.9785,139500.0
2009-06-02 10:40:00,52.25,52.34,52.15,52.29,197900.0,21.9827,22.0206,21.9407,21.9996,197900.0
2009-06-02 10:50:00,52.29,52.35,52.12,52.31,151200.0,21.9996,22.0248,21.928,22.008,151200.0
2009-06-02 11:00:00,52.32,52.51,52.3,52.41,284700.0,22.0122,22.0921,22.0038,22.05,284700.0
2009-06-02 11:10:00,52.4,52.45,52.31,52.33,226700.0,22.0458,22.0669,22.008,22.0164,226700.0
2009-06-02 11:20:00,52.32,52.61,52.32,52.56,340500.0,22.0122,22.1342,22.0122,22.1132,340500.0
2009-06-02 11:30:00,52.57,52.58,52.19,52.21,300100.0,22.1174,22.1216,21.9575,21.9659,300100.0
2009-06-02 11:40:00,52.21,52.44,52.19,52.35,164800.0,21.9659,22.0627,21.9575,22.0248,164800.0
2009-06-02 11:50:00,52.35,52.4,52.27,52.29,147800.0,22.0248,22.0458,21.9911,21.9996,147800.0
2009-06-02 12:00:00,52.3,52.39,52.3,52.34,96000.0,22.0038,22.0416,22.0038,22.0206,96000.0
2009-06-02 12:10:00,52.33,52.36,52.25,52.28,123700.0,22.0164,22.029,21.9827,21.9953,123700.0
2009-06-02 12:20:00,52.28,52.28,52.08,52.11,204300.0,21.9953,21.9953,21.9112,21.9238,204300.0
2009-06-02 12:30:00,52.12,52.25,52.07,52.25,122700.0,21.928,21.9827,21.907,21.9827,122700.0
2009-06-02 12:40:00,52.25,52.4,52.23,52.37,87000.0,21.9827,22.0458,21.9743,22.0332,87000.0
2009-06-02 12:50:00,52.38,52.43,52.29,52.36,134900.0,22.0374,22.0585,21.9996,22.029,134900.0
2009-06-02 13:00:00,52.37,52.37,52.27,52.28,73800.0,22.0332,22.0332,21.9911,21.9953,73800.0
2009-06-02 13:10:00,52.29,52.3,52.21,52.28,86200.0,21.9996,22.0038,21.9659,21.9953,86200.0
2009-06-02 13:20:00,52.29,52.39,52.2,52.34,117100.0,21.9996,22.0416,21.9617,22.0206,117100.0
2009-06-02 13:30:00,52.33,52.43,52.33,52.37,94800.0,22.0164,22.0585,22.0164,22.0332,94800.0
2009-06-02 13:40:00,52.37,52.44,52.37,52.43,89500.0,22.0332,22.0627,22.0332,22.0585,89500.0
2009-06-02 13:50:00,52.43,52.45,52.3,52.38,117100.0,22.0585,22.0669,22.0038,22.0374,117100.0
2009-06-02 14:00:00,52.38,52.38,52.26,52.32,81400.0,22.0374,22.0374,21.9869,22.0122,81400.0
2009-06-02 14:10:00,52.33,52.44,52.28,52.35,113200.0,22.0164,22.0627,21.9953,22.0248,113200.0
2009-06-02 14:20:00,52.35,52.43,52.32,52.35,93900.0,22.0248,22.0585,22.0122,22.0248,93900.0
2009-06-02 14:30:00,52.36,52.36,52.25,52.34,121900.0,22.029,22.029,21.9827,22.0206,121900.0
2009-06-02 14:40:00,52.33,52.43,52.32,52.4,102600.0,22.0164,22.0585,22.0122,22.0458,102600.0
2009-06-02 14:50:00,52.41,52.41,52.31,52.31,76600.0,22.05,22.05,22.008,22.008,76600.0
2009-06-02 15:00:00,52.32,52.4,52.31,52.37,108400.0,22.0122,22.0458,22.008,22.0332,108400.0
2009-06-02 15:10:00,52.38,52.38,52.28,52.36,157500.0,22.0374,22.0374,21.9953,22.029,157500.0
2009-06-02 15:20:00,52.36,52.39,52.28,52.3,204700.0,22.029,22.0416,21.9953,22.0038,204700.0
2009-06-02 15:30:00,52.29,52.35,52.24,52.33,226200.0,21.9996,22.0248,21.9785,22.0164,226200.0
2009-06-02 15:40:00,52.33,52.43,52.28,52.35,331900.0,22.0164,22.0585,21.9953,22.0248,331900.0
2009-06-02 15:50:00,52.35,52.39,52.23,52.35,428000.0,22.0248,22.0416,21.9743,22.0248,428000.0
2009-06-03 09:30:00,51.38,51.45,51.27,51.37,416200.0,21.6167,21.6461,21.5704,21.6125,416200.0
2009-06-03 09:40:00,51.37,51.38,51.07,51.11,357300.0,21.6125,21.6167,21.4863,21.5031,357300.0
2009-06-03 09:50:00,51.11,51.22,51.04,51.08,367800.0,21.5031,21.5494,21.4737,21.4905,367800.0
2009-06-03 10:00:00,51.07,51.13,50.92,51.13,359600.0,21.4863,21.5115,21.4232,21.5115,359600.0
2009-06-03 10:10:00,51.11,51.22,51.11,51.16,227400.0,21.5031,21.5494,21.5031,21.5241,227400.0
2009-06-03 10:20:00,51.15,51.19,51.06,51.19,225500.0,21.5199,21.5368,21.4821,21.5368,225500.0
2009-06-03 10:30:00,51.18,51.21,51.05,51.05,382500.0,21.5326,21.5452,21.4779,21.4779,382500.0
2009-06-03 10:40:00,51.05,51.1,50.94,50.95,178900.0,21.4779,21.4989,21.4316,21.4358,178900.0
2009-06-03 10:50:00,50.95,51.05,50.95,51.01,146600.0,21.4358,21.4779,21.4358,21.461,146600.0
2009-06-03 11:00:00,51.01,51.03,50.95,51.0,120000.0,21.461,21.4694,21.4358,21.4568,120000.0
2009-06-03 11:10:00,51.0,51.0,50.94,50.98,117800.0,21.4568,21.4568,21.4316,21.4484,117800.0
2009-06-03 11:20:00,50.99,51.2,50.97,51.08,192000.0,21.4526,21.541,21.4442,21.4905,192000.0
2009-06-03 11:30:00,51.07,51.1,50.97,51.02,111000.0,21.4863,21.4989,21.4442,21.4652,111000.0
2009-06-03 11:40:00,51.02,51.09,50.94,50.94,85400.0,21.4652,21.4947,21.4316,21.4316,85400.0
2009-06-03 11:50:00,50.94,50.95,50.81,50.89,92800.0,21.4316,21.4358,21.3769,21.4105,92800.0
2009-06-03 12:00:00,50.89,50.96,50.88,50.91,54000.0,21.4105,21.44,21.4063,21.419,54000.0
2009-06-03 12:10:00,50.9,50.92,50.8,50.92,87100.0,21.4148,21.4232,21.3727,21.4232,87100.0
2009-06-03 12:20:00,50.92,50.93,50.74,50.74,109100.0,21.4232,21.4274,21.3474,21.3474,109100.0
2009-06-03 12:30:00,50.74,50.83,50.71,50.83,115800.0,21.3474,21.3853,21.3348,21.3853,115800.0
2009-06-03 12:40:00,50.82,50.82,50.67,50.67,74700.0,21.3811,21.3811,21.318,21.318,74700.0
2009-06-03 12:50:00,50.67,50.67,50.46,50.46,199500.0,21.318,21.318,21.2296,21.2296,199500.0
2009-06-03 13:00:00,50.46,50.47,50.4,50.45,87700.0,21.2296,21.2338,21.2044,21.2254,87700.0
2009-06-03 13:10:00,50.45,50.47,50.44,50.46,63900.0,21.2254,21.2338,21.2212,21.2296,63900.0
2009-06-03 13:20:00,50.45,50.45,50.33,50.35,85700.0,21.2254,21.2254,21.1749,21.1834,85700.0
2009-06-03 13:30:00,50.35,50.42,50.29,50.3,90200.0,21.1834,21.2128,21.1581,21.1623,90200.0
2009-06-03 13:40:00,50.3,50.36,50.26,50.27,94900.0,21.1623,21.1876,21.1455,21.1497,94900.0
2009-06-03 13:50:00,50.27,50.32,50.18,50.31,115500.0,21.1497,21.1707,21.1118,21.1665,115500.0
2009-06-03 14:00:00,50.32,50.38,50.29,50.33,63500.0,21.1707,21.196,21.1581,21.1749,63500.0
2009-06-03 14:10:00,50.33,50.38,50.24,50.27,177200.0,21.1749,21.196,21.1371,21.1497,177200.0
2009-06-03 14:20:00,50.28,50.35,50.22,50.34,137000.0,21.1539,21.1834,21.1287,21.1791,137000.0
2009-06-03 14:30:00,50.33,50.36,50.22,50.27,107200.0,21.1749,21.1876,21.1287,21.1497,107200.0
2009-06-03 14:40:00,50.26,50.35,50.25,50.35,70600.0,21.1455,21.1834,21.1413,21.1834,70600.0
2009-06-03 14:50:00,50.34,50.43,50.31,50.37,105600.0,21.1791,21.217,21.1665,21.1918,105600.0
2009-06-03 15:00:00,50.38,50.43,50.3,50.42,130700.0,21.196,21.217,21.1623,21.2128,130700.0
2009-06-03 15:10:00,50.42,50.43,50.32,50.36,107300.0,21.2128,21.217,21.1707,21.1876,107300.0
2009-06-03 15:20:00,50.36,50.4,50.27,50.27,113000.0,21.1876,21.2044,21.1497,21.1497,113000.0
2009-06-03 15:30:00,50.26,50.34,50.25,50.3,193500.0,21.1455,21.1791,21.1413,21.1623,193500.0
2009-06-03 15:40:00,50.31,50.57,50.3,50.57,349200.0,21.1665,21.2759,21.1623,21.2759,349200.0
2009-06-03 15:50:00,50.57,50.77,50.56,50.72,482400.0,21.2759,21.3601,21.2717,21.339,482400.0
2009-06-04 09:30:00,51.19,51.5,51.19,51.41,500600.0,21.5368,21.6672,21.5368,21.6293,500600.0
2009-06-04 09:40:00,51.4,51.45,51.24,51.24,225100.0,21.6251,21.6461,21.5578,21.5578,225100.0
2009-06-04 09:50:00,51.23,51.28,51.08,51.27,297900.0,21.5536,21.5746,21.4905,21.5704,297900.0
2009-06-04 10:00:00,51.27,51.35,51.06,51.12,157400.0,21.5704,21.6041,21.4821,21.5073,157400.0
2009-06-04 10:10:00,51.12,51.16,50.91,50.99,285000.0,21.5073,21.5241,21.419,21.4526,285000.0
2009-06-04 10:20:00,50.99,51.03,50.89,51.01,374500.0,21.4526,21.4694,21.4105,21.461,374500.0
2009-06-04 10:30:00,51.01,51.01,50.88,50.92,231500.0,21.461,21.461,21.4063,21.4232,231500.0
2009-06-04 10:40:00,50.93,51.01,50.86,50.95,216700.0,21.4274,21.461,21.3979,21.4358,216700.0
2009-06-04 10:50:00,50.95,51.08,50.94,50.99,310100.0,21.4358,21.4905,21.4316,21.4526,310100.0
2009-06-04 11:00:00,50.99,51.04,50.96,51.01,241600.0,21.4526,21.4737,21.44,21.461,241600.0
2009-06-04 11:10:00,51.0,51.09,51.0,51.08,256600.0,21.4568,21.4947,21.4568,21.4905,256600.0
2009-06-04 11:20:00,51.09,51.13,50.98,51.03,235400.0,21.4947,21.5115,21.4484,21.4694,235400.0
2009-06-04 11:30:00,51.02,51.05,50.96,50.99,158200.0,21.4652,21.4779,21.44,21.4526,158200.0
2009-06-04 11:40:00,51.0,51.01,50.96,51.0,87000.0,21.4568,21.461,21.44,21.4568,87000.0
2009-06-04 11:50:00,51.0,51.01,50.9,50.93,133600.0,21.4568,21.461,21.4148,21.4274,133600.0
2009-06-04 12:00:00,50.91,50.93,50.65,50.79,183000.0,21.419,21.4274,21.3096,21.3685,183000.0
2009-06-04 12:10:00,50.77,50.79,50.58,50.71,56900.0,21.3601,21.3685,21.2801,21.3348,56900.0
2009-06-04 12:20:00,50.71,50.81,50.7,50.79,55000.0,21.3348,21.3769,21.3306,21.3685,55000.0
2009-06-04 12:30:00,50.79,50.88,50.72,50.86,40500.0,21.3685,21.4063,21.339,21.3979,40500.0
2009-06-04 12:40:00,50.87,50.94,50.84,50.87,80400.0,21.4021,21.4316,21.3895,21.4021,80400.0
2009-06-04 12:50:00,50.87,50.91,50.78,50.87,91000.0,21.4021,21.419,21.3643,21.4021,91000.0
2009-06-04 13:00:00,50.88,50.93,50.86,50.9,103200.0,21.4063,21.4274,21.3979,21.4148,103200.0
2009-06-04 13:10:00,50.9,50.92,50.85,50.9,72400.0,21.4148,21.4232,21.3937,21.4148,72400.0
2009-06-04 13:20:00,50.9,50.95,50.89,50.94,124600.0,21.4148,21.4358,21.4105,21.4316,124600.0
2009-06-04 13:30:00,50.95,51.05,50.92,51.04,182900.0,21.4358,21.4779,21.4232,21.4737,182900.0
2009-06-04 13:40:00,51.04,51.06,50.99,51.04,75500.0,21.4737,21.4821,21.4526,21.4737,75500.0
2009-06-04 13:50:00,51.05,51.08,50.99,51.03,59600.0,21.4779,21.4905,21.4526,21.4694,59600.0
2009-06-04 14:00:00,51.04,51.05,50.96,51.04,90200.0,21.4737,21.4779,21.44,21.4737,90200.0
2009-06-04 14:10:00,51.03,51.06,51.0,51.05,93000.0,21.4694,21.4821,21.4568,21.4779,93000.0
2009-06-04 14:20:00,51.04,51.1,51.03,51.07,100700.0,21.4737,21.4989,21.4694,21.4863,100700.0
2009-06-04 14:30:00,51.08,51.09,51.02,51.02,109700.0,21.4905,21.4947,21.4652,21.4652,109700.0
2009-06-04 14:40:00,51.03,51.09,51.0,51.03,93300.0,21.4694,21.4947,21.4568,21.4694,93300.0
2009-06-04 14:50:00,51.03,51.09,51.0,51.03,142700.0,21.4694,21.4947,21.4568,21.4694,142700.0
2009-06-04 15:00:00,51.02,51.06,50.97,50.98,118200.0,21.4652,21.4821,21.4442,21.4484,118200.0
2009-06-04 15:10:00,50.98,51.06,50.97,51.04,120900.0,21.4484,21.4821,21.4442,21.4737,120900.0
2009-06-04 15:20:00,51.05,51.07,51.01,51.04,104200.0,21.4779,21.4863,21.461,21.4737,104200.0
2009-06-04 15:30:00,51.04,51.08,50.99,51.06,133900.0,21.4737,21.4905,21.4526,21.4821,133900.0
2009-06-04 15:40:00,51.07,51.07,50.87,50.87,275000.0,21.4863,21.4863,21.4021,21.4021,275000.0
2009-06-04 15:50:00,50.87,51.01,50.87,50.96,355200.0,21.4021,21.461,21.4021,21.44,355200.0
2009-06-05 09:30:00,50.76,50.89,50.63,50.7,497300.0,21.3559,21.4105,21.3012,21.3306,497300.0
2009-06-05 09:40:00,50.69,50.69,50.2,50.24,431400.0,21.3264,21.3264,21.1202,21.1371,431400.0
2009-06-05 09:50:00,50.26,50.49,50.21,50.45,221600.0,21.1455,21.2423,21.1245,21.2254,221600.0
2009-06-05 10:00:00,50.43,50.53,50.14,50.14,337400.0,21.217,21.2591,21.095,21.095,337400.0
2009-06-05 10:10:00,50.14,50.18,50.05,50.16,257800.0,21.095,21.1118,21.0571,21.1034,257800.0
2009-06-05 10:20:00,50.16,50.29,50.16,50.22,141400.0,21.1034,21.1581,21.1034,21.1287,141400.0
2009-06-05 10:30:00,50.23,50.37,50.11,50.35,153100.0,21.1329,21.1918,21.0824,21.1834,153100.0
2009-06-05 10:40:00,50.35,50.54,50.34,50.49,192600.0,21.1834,21.2633,21.1791,21.2423,192600.0
2009-06-05 10:50:00,50.48,50.5,50.37,50.44,131300.0,21.238,21.2465,21.1918,21.2212,131300.0
2009-06-05 11:00:00,50.44,50.68,50.42,50.67,132300.0,21.2212,21.3222,21.2128,21.318,132300.0
2009-06-05 11:10:00,50.68,50.68,50.47,50.5,88600.0,21.3222,21.3222,21.2338,21.2465,88600.0
2009-06-05 11:20:00,50.5,50.54,50.3,50.36,138800.0,21.2465,21.2633,21.1623,21.1876,138800.0
2009-06-05 11:30:00,50.37,50.39,50.18,50.35,178800.0,21.1918,21.2002,21.1118,21.1834,178800.0
2009-06-05 11:40:00,50.33,50.48,50.24,50.37,77500.0,21.1749,21.238,21.1371,21.1918,77500.0
2009-06-05 11:50:00,50.37,50.54,50.31,50.51,68100.0,21.1918,21.2633,21.1665,21.2507,68100.0
2009-06-05 12:00:00,50.51,50.54,50.36,50.37,105500.0,21.2507,21.2633,21.1876,21.1918,105500.0
2009-06-05 12:10:00,50.37,50.43,50.31,50.38,94500.0,21.1918,21.217,21.1665,21.196,94500.0
2009-06-05 12:20:00,50.39,50.55,50.33,50.53,87200.0,21.2002,21.2675,21.1749,21.2591,87200.0
2009-06-05 12:30:00,50.53,50.58,50.43,50.56,71400.0,21.2591,21.2801,21.217,21.2717,71400.0
2009-06-05 12:40:00,50.57,50.59,50.5,50.58,60700.0,21.2759,21.2843,21.2465,21.2801,60700.0
2009-06-05 12:50:00,50.58,50.63,50.5,50.58,45800.0,21.2801,21.3012,21.2465,21.2801,45800.0
2009-06-05 13:00:00,50.57,50.66,50.55,50.55,54900.0,21.2759,21.3138,21.2675,21.2675,54900.0
2009-06-05 13:10:00,50.56,50.57,50.41,50.42,141400.0,21.2717,21.2759,21.2086,21.2128,141400.0
2009-06-05 13:20:00,50.42,50.49,50.4,50.47,60300.0,21.2128,21.2423,21.2044,21.2338,60300.0
2009-06-05 13:30:00,50.47,50.49,50.41,50.43,73600.0,21.2338,21.2423,21.2086,21.217,73600.0
2009-06-05 13:40:00,50.44,50.59,50.43,50.55,98500.0,21.2212,21.2843,21.217,21.2675,98500.0
2009-06-05 13:50:00,50.54,50.57,50.38,50.4,75700.0,21.2633,21.2759,21.196,21.2044,75700.0
2009-06-05 14:00:00,50.4,50.41,50.19,50.2,69700.0,21.2044,21.2086,21.116,21.1202,69700.0
2009-06-05 14:10:00,50.2,50.29,50.1,50.21,104300.0,21.1202,21.1581,21.0782,21.1245,104300.0
2009-06-05 14:20:00,50.2,50.2,50.07,50.13,167000.0,21.1202,21.1202,21.0656,21.0908,167000.0
2009-06-05 14:30:00,50.13,50.15,49.99,50.1,203700.0,21.0908,21.0992,21.0319,21.0782,203700.0
2009-06-05 14:40:00,50.1,50.22,50.08,50.22,49300.0,21.0782,21.1287,21.0698,21.1287,49300.0
2009-06-05 14:50:00,50.22,50.26,50.19,50.2,78700.0,21.1287,21.1455,21.116,21.1202,78700.0
2009-06-05 15:00:00,50.19,50.27,50.12,50.2,87400.0,21.116,21.1497,21.0866,21.1202,87400.0
2009-06-05 15:10:00,50.19,50.23,50.15,50.22,78800.0,21.116,21.1329,21.0992,21.1287,78800.0
2009-06-05 15:20:00,50.23,50.23,50.12,50.16,108800.0,21.1329,21.1329,21.0866,21.1034,108800.0
2009-06-05 15:30:00,50.15,50.38,50.15,50.38,130100.0,21.0992,21.196,21.0992,21.196,130100.0
2009-06-05 15:40:00,50.39,50.44,50.24,50.28,210000.0,21.2002,21.2212,21.1371,21.1539,210000.0
2009-06-05 15:50:00,50.28,50.36,50.27,50.34,297300.0,21.1539,21.1876,21.1497,21.1791,297300.0
2009-06-08 09:30:00,50.17,50.22,49.84,49.95,476100.0,21.1076,21.1287,20.9688,21.0151,476100.0
2009-06-08 09:40:00,49.93,49.98,49.8,49.8,196800.0,21.0067,21.0277,20.952,20.952,196800.0
2009-06-08 09:50:00,49.81,50.02,49.81,49.99,319400.0,20.9562,21.0445,20.9562,21.0319,319400.0
2009-06-08 10:00:00,49.99,50.14,49.93,50.13,243200.0,21.0319,21.095,21.0067,21.0908,243200.0
2009-06-08 10:10:00,50.13,50.24,49.97,50.1,210200.0,21.0908,21.1371,21.0235,21.0782,210200.0
2009-06-08 10:20:00,50.1,50.28,50.07,50.23,154500.0,21.0782,21.1539,21.0656,21.1329,154500.0
2009-06-08 10:30:00,50.24,50.37,50.17,50.34,159500.0,21.1371,21.1918,21.1076,21.1791,159500.0
2009-06-08 10:40:00,50.35,50.52,50.35,50.43,168500.0,21.1834,21.2549,21.1834,21.217,168500.0
2009-06-08 10:50:00,50.45,50.56,50.37,50.43,166400.0,21.2254,21.2717,21.1918,21.217,166400.0
2009-06-08 11:00:00,50.44,50.46,50.31,50.33,150000.0,21.2212,21.2296,21.1665,21.1749,150000.0
2009-06-08 11:10:00,50.33,50.52,50.25,50.52,172100.0,21.1749,21.2549,21.1413,21.2549,172100.0
2009-06-08 11:20:00,50.53,50.65,50.35,50.46,325600.0,21.2591,21.3096,21.1834,21.2296,325600.0
2009-06-08 11:30:00,50.47,50.47,50.33,50.38,122300.0,21.2338,21.2338,21.1749,21.196,122300.0
2009-06-08 11:40:00,50.38,50.38,50.09,50.14,114800.0,21.196,21.196,21.074,21.095,114800.0
2009-06-08 11:50:00,50.13,50.21,50.06,50.19,88600.0,21.0908,21.1245,21.0613,21.116,88600.0
2009-06-08 12:00:00,50.2,50.24,50.09,50.15,71400.0,21.1202,21.1371,21.074,21.0992,71400.0
2009-06-08 12:10:00,50.15,50.25,50.14,50.25,67600.0,21.0992,21.1413,21.095,21.1413,67600.0
2009-06-08 12:20:00,50.25,50.44,50.24,50.41,83300.0,21.1413,21.2212,21.1371,21.2086,83300.0
2009-06-08 12:30:00,50.41,50.48,50.37,50.47,89600.0,21.2086,21.238,21.1918,21.2338,89600.0
2009-06-08 12:40:00,50.48,50.52,50.44,50.47,69300.0,21.238,21.2549,21.2212,21.2338,69300.0
2009-06-08 12:50:00,50.47,50.5,50.43,50.49,69200.0,21.2338,21.2465,21.217,21.2423,69200.0
2009-06-08 13:00:00,50.49,50.52,50.45,50.48,88100.0,21.2423,21.2549,21.2254,21.238,88100.0
2009-06-08 13:10:00,50.49,50.59,50.46,50.58,75700.0,21.2423,21.2843,21.2296,21.2801,75700.0
2009-06-08 13:20:00,50.58,50.66,50.57,50.62,156700.0,21.2801,21.3138,21.2759,21.2969,156700.0
2009-06-08 13:30:00,50.62,50.7,50.62,50.68,94000.0,21.2969,21.3306,21.2969,21.3222,94000.0
2009-06-08 13:40:00,50.68,50.78,50.6,50.77,114800.0,21.3222,21.3643,21.2885,21.3601,114800.0
2009-06-08 13:50:00,50.76,50.78,50.68,50.75,118300.0,21.3559,21.3643,21.3222,21.3516,118300.0
2009-06-08 14:00:00,50.75,50.82,50.74,50.75,85500.0,21.3516,21.3811,21.3474,21.3516,85500.0
2009-06-08 14:10:00,50.74,50.78,50.72,50.73,110600.0,21.3474,21.3643,21.339,21.3432,110600.0
2009-06-08 14:20:00,50.73,50.74,50.65,50.69,164100.0,21.3432,21.3474,21.3096,21.3264,164100.0
2009-06-08 14:30:00,50.69,50.81,50.69,50.81,204900.0,21.3264,21.3769,21.3264,21.3769,204900.0
2009-06-08 14:40:00,50.81,50.85,50.76,50.85,162700.0,21.3769,21.3937,21.3559,21.3937,162700.0
2009-06-08 14:50:00,50.86,50.88,50.79,50.84,159000.0,21.3979,21.4063,21.3685,21.3895,159000.0
2009-06-08 15:00:00,50.85,50.9,50.84,50.89,171000.0,21.3937,21.4148,21.3895,21.4105,171000.0
2009-06-08 15:10:00,50.89,51.0,50.85,50.99,218300.0,21.4105,21.4568,21.3937,21.4526,218300.0
2009-06-08 15:20:00,50.99,51.23,50.99,51.17,338500.0,21.4526,21.5536,21.4526,21.5283,338500.0
2009-06-08 15:30:00,51.16,51.5,51.16,51.39,451300.0,21.5241,21.6672,21.5241,21.6209,451300.0
2009-06-08 15:40:00,51.39,51.53,51.37,51.4,408200.0,21.6209,21.6798,21.6125,21.6251,408200.0
2009-06-08 15:50:00,51.4,51.42,51.24,51.33,635400.0,21.6251,21.6335,21.5578,21.5957,635400.0
2009-06-09 09:30:00,52.2,52.27,52.03,52.15,457000.0,21.9617,21.9911,21.8902,21.9407,457000.0
2009-06-09 09:40:00,52.14,52.27,52.11,52.2,331500.0,21.9364,21.9911,21.9238,21.9617,331500.0
2009-06-09 09:50:00,52.2,52.2,51.98,51.99,389500.0,21.9617,21.9617,21.8691,21.8733,389500.0
2009-06-09 10:00:00,51.98,52.1,51.86,51.99,300700.0,21.8691,21.9196,21.8186,21.8733,300700.0
2009-06-09 10:10:00,51.99,52.19,51.94,51.98,259200.0,21.8733,21.9575,21.8523,21.8691,259200.0
2009-06-09 10:20:00,51.99,51.99,51.76,51.82,220100.0,21.8733,21.8733,21.7766,21.8018,220100.0
2009-06-09 10:30:00,51.83,51.92,51.77,51.8,142800.0,21.806,21.8439,21.7808,21.7934,142800.0
2009-06-09 10:40:00,51.8,52.0,51.77,51.78,127300.0,21.7934,21.8775,21.7808,21.785,127300.0
2009-06-09 10:50:00,51.78,51.79,51.67,51.73,179800.0,21.785,21.7892,21.7387,21.764,179800.0
2009-06-09 11:00:00,51.73,51.74,51.51,51.65,216900.0,21.764,21.7682,21.6714,21.7303,216900.0
2009-06-09 11:10:00,51.66,51.74,51.6,51.74,113300.0,21.7345,21.7682,21.7093,21.7682,113300.0
2009-06-09 11:20:00,51.75,51.89,51.68,51.81,128100.0,21.7724,21.8313,21.7429,21.7976,128100.0
2009-06-09 11:30:00,51.81,51.81,51.65,51.71,83900.0,21.7976,21.7976,21.7303,21.7555,83900.0
2009-06-09 11:40:00,51.73,51.81,51.67,51.68,56900.0,21.764,21.7976,21.7387,21.7429,56900.0
2009-06-09 11:50:00,51.67,51.67,51.56,51.6,59100.0,21.7387,21.7387,21.6924,21.7093,59100.0
2009-06-09 12:00:00,51.58,51.78,51.57,51.74,68400.0,21.7008,21.785,21.6966,21.7682,68400.0
2009-06-09 12:10:00,51.76,51.76,51.69,51.71,49400.0,21.7766,21.7766,21.7471,21.7555,49400.0
2009-06-09 12:20:00,51.71,51.91,51.7,51.89,41300.0,21.7555,21.8397,21.7513,21.8313,41300.0
2009-06-09 12:30:00,51.89,51.91,51.79,51.8,78600.0,21.8313,21.8397,21.7892,21.7934,78600.0
2009-06-09 12:40:00,51.81,51.86,51.7,51.81,62900.0,21.7976,21.8186,21.7513,21.7976,62900.0
2009-06-09 12:50:00,51.81,51.85,51.75,51.84,78500.0,21.7976,21.8144,21.7724,21.8102,78500.0
2009-06-09 13:00:00,51.83,51.93,51.77,51.8,72100.0,21.806,21.8481,21.7808,21.7934,72100.0
2009-06-09 13:10:00,51.8,51.8,51.68,51.75,63800.0,21.7934,21.7934,21.7429,21.7724,63800.0
2009-06-09 13:20:00,51.75,51.85,51.7,51.82,55100.0,21.7724,21.8144,21.7513,21.8018,55100.0
2009-06-09 13:30:00,51.82,51.87,51.73,51.87,96500.0,21.8018,21.8229,21.764,21.8229,96500.0
2009-06-09 13:40:00,51.87,51.9,51.8,51.84,66700.0,21.8229,21.8355,21.7934,21.8102,66700.0
2009-06-09 13:50:00,51.83,51.97,51.83,51.96,83000.0,21.806,21.8649,21.806,21.8607,83000.0
2009-06-09 14:00:00,51.97,51.99,51.92,51.97,66700.0,21.8649,21.8733,21.8439,21.8649,66700.0
2009-06-09 14:10:00,51.97,52.03,51.93,52.01,78500.0,21.8649,21.8902,21.8481,21.8818,78500.0
2009-06-09 14:20:00,52.02,52.13,51.95,52.12,116700.0,21.886,21.9322,21.8565,21.928,116700.0
2009-06-09 14:30:00,52.14,52.2,52.14,52.18,105000.0,21.9364,21.9617,21.9364,21.9533,105000.0
2009-06-09 14:40:00,52.16,52.23,52.04,52.06,83200.0,21.9449,21.9743,21.8944,21.9028,83200.0
2009-06-09 14:50:00,52.06,52.12,52.01,52.1,142800.0,21.9028,21.928,21.8818,21.9196,142800.0
2009-06-09 15:00:00,52.1,52.17,52.04,52.11,78700.0,21.9196,21.9491,21.8944,21.9238,78700.0
2009-06-09 15:10:00,52.11,52.14,52.0,52.09,153400.0,21.9238,21.9364,21.8775,21.9154,153400.0
2009-06-09 15:20:00,52.09,52.09,51.94,52.01,121300.0,21.9154,21.9154,21.8523,21.8818,121300.0
2009-06-09 15:30:00,52.01,52.12,51.97,52.02,151400.0,21.8818,21.928,21.8649,21.886,151400.0
2009-06-09 15:40:00,52.02,52.07,51.91,51.95,183000.0,21.886,21.907,21.8397,21.8565,183000.0
2009-06-09 15:50:00,51.95,52.02,51.9,51.92,401300.0,21.8565,21.886,21.8355,21.8439,401300.0
2009-06-10 09:30:00,53.21,53.24,53.0,53.04,429800.0,22.3866,22.3992,22.2983,22.3151,429800.0
2009-06-10 09:40:00,53.05,53.05,52.72,52.74,453400.0,22.3193,22.3193,22.1805,22.1889,453400.0
2009-06-10 09:50:00,52.74,52.99,52.69,52.99,386700.0,22.1889,22.2941,22.1678,22.2941,386700.0
2009-06-10 10:00:00,52.98,53.0,52.68,52.7,368700.0,22.2899,22.2983,22.1636,22.1721,368700.0
2009-06-10 10:10:00,52.71,52.74,52.45,52.51,324200.0,22.1763,22.1889,22.0669,22.0921,324200.0
2009-06-10 10:20:00,52.51,53.29,52.5,52.58,187200.0,22.0921,22.4203,22.0879,22.1216,187200.0
2009-06-10 10:30:00,52.58,52.9,52.58,52.79,368900.0,22.1216,22.2562,22.1216,22.2099,368900.0
2009-06-10 10:40:00,52.8,52.8,52.38,52.42,195100.0,22.2141,22.2141,22.0374,22.0542,195100.0
2009-06-10 10:50:00,52.43,52.55,52.33,52.52,151200.0,22.0585,22.1089,22.0164,22.0963,151200.0
2009-06-10 11:00:00,52.53,52.54,52.31,52.36,200500.0,22.1005,22.1047,22.008,22.029,200500.0
2009-06-10 11:10:00,52.35,52.36,52.07,52.15,129400.0,22.0248,22.029,21.907,21.9407,129400.0
2009-06-10 11:20:00,52.15,52.31,52.15,52.19,225400.0,21.9407,22.008,21.9407,21.9575,225400.0
2009-06-10 11:30:00,52.19,52.29,52.15,52.22,363600.0,21.9575,21.9996,21.9407,21.9701,363600.0
2009-06-10 11:40:00,52.22,52.25,52.16,52.17,167200.0,21.9701,21.9827,21.9449,21.9491,167200.0
2009-06-10 11:50:00,52.17,52.26,52.15,52.2,218300.0,21.9491,21.9869,21.9407,21.9617,218300.0
2009-06-10 12:00:00,52.2,52.31,52.16,52.21,290600.0,21.9617,22.008,21.9449,21.9659,290600.0
2009-06-10 12:10:00,52.21,52.49,52.2,52.48,105600.0,21.9659,22.0837,21.9617,22.0795,105600.0
2009-06-10 12:20:00,52.48,52.49,52.21,52.35,298200.0,22.0795,22.0837,21.9659,22.0248,298200.0
2009-06-10 12:30:00,52.34,52.35,52.2,52.28,75600.0,22.0206,22.0248,21.9617,21.9953,75600.0
2009-06-10 12:40:00,52.3,52.36,52.18,52.19,263200.0,22.0038,22.029,21.9533,21.9575,263200.0
2009-06-10 12:50:00,52.2,52.32,52.18,52.29,49900.0,21.9617,22.0122,21.9533,21.9996,49900.0
2009-06-10 13:00:00,52.28,52.32,52.01,52.06,117000.0,21.9953,22.0122,21.8818,21.9028,117000.0
2009-06-10 13:10:00,52.07,52.12,52.01,52.05,75600.0,21.907,21.928,21.8818,21.8986,75600.0
2009-06-10 13:20:00,52.04,52.17,52.01,52.12,83800.0,21.8944,21.9491,21.8818,21.928,83800.0
2009-06-10 13:30:00,52.11,52.12,51.91,51.91,127300.0,21.9238,21.928,21.8397,21.8397,127300.0
2009-06-10 13:40:00,51.9,51.97,51.69,51.71,85100.0,21.8355,21.8649,21.7471,21.7555,85100.0
2009-06-10 13:50:00,51.71,51.88,51.71,51.84,151100.0,21.7555,21.8271,21.7555,21.8102,151100.0
2009-06-10 14:00:00,51.84,51.86,51.69,51.83,86700.0,21.8102,21.8186,21.7471,21.806,86700.0
2009-06-10 14:10:00,51.82,51.98,51.82,51.95,90900.0,21.8018,21.8691,21.8018,21.8565,90900.0
2009-06-10 14:20:00,51.96,52.07,51.91,51.95,119000.0,21.8607,21.907,21.8397,21.8565,119000.0
2009-06-10 14:30:00,51.95,52.06,51.9,51.96,82500.0,21.8565,21.9028,21.8355,21.8607,82500.0
2009-06-10 14:40:00,51.96,52.05,51.92,52.04,73200.0,21.8607,21.8986,21.8439,21.8944,73200.0
2009-06-10 14:50:00,52.04,52.12,51.97,52.07,100100.0,21.8944,21.928,21.8649,21.907,100100.0
2009-06-10 15:00:00,52.07,52.08,51.92,51.97,189100.0,21.907,21.9112,21.8439,21.8649,189100.0
2009-06-10 15:10:00,51.96,52.0,51.8,51.86,237700.0,21.8607,21.8775,21.7934,21.8186,237700.0
2009-06-10 15:20:00,51.87,51.94,51.84,51.86,172200.0,21.8229,21.8523,21.8102,21.8186,172200.0
2009-06-10 15:30:00,51.85,52.08,51.85,52.0,375800.0,21.8144,21.9112,21.8144,21.8775,375800.0
2009-06-10 15:40:00,52.0,52.13,51.92,52.1,331200.0,21.8775,21.9322,21.8439,21.9196,331200.0
2009-06-10 15:50:00,52.1,52.23,52.05,52.17,341900.0,21.9196,21.9743,21.8986,21.9491,341900.0
2009-06-11 09:30:00,51.9,52.24,51.9,52.13,359800.0,21.8355,21.9785,21.8355,21.9322,359800.0
2009-06-11 09:40:00,52.13,52.37,52.04,52.29,222000.0,21.9322,22.0332,21.8944,21.9996,222000.0
2009-06-11 09:50:00,52.3,52.43,52.16,52.2,199100.0,22.0038,22.0585,21.9449,21.9617,199100.0
2009-06-11 10:00:00,52.2,52.26,52.09,52.16,186700.0,21.9617,21.9869,21.9154,21.9449,186700.0
2009-06-11 10:10:00,52.16,52.34,52.14,52.29,216800.0,21.9449,22.0206,21.9364,21.9996,216800.0
2009-06-11 10:20:00,52.29,52.33,52.2,52.26,127600.0,21.9996,22.0164,21.9617,21.9869,127600.0
2009-06-11 10:30:00,52.27,52.32,52.14,52.22,168500.0,21.9911,22.0122,21.9364,21.9701,168500.0
2009-06-11 10:40:00,52.24,52.3,52.2,52.22,110500.0,21.9785,22.0038,21.9617,21.9701,110500.0
2009-06-11 10:50:00,52.22,52.23,52.13,52.14,117600.0,21.9701,21.9743,21.9322,21.9364,117600.0
2009-06-11 11:00:00,52.13,52.2,52.09,52.13,129600.0,21.9322,21.9617,21.9154,21.9322,129600.0
2009-06-11 11:10:00,52.13,52.28,52.12,52.27,92200.0,21.9322,21.9953,21.928,21.9911,92200.0
2009-06-11 11:20:00,52.27,52.32,52.22,52.29,114300.0,21.9911,22.0122,21.9701,21.9996,114300.0
2009-06-11 11:30:00,52.29,52.35,52.15,52.19,241400.0,21.9996,22.0248,21.9407,21.9575,241400.0
2009-06-11 11:40:00,52.21,52.24,52.11,52.15,96900.0,21.9659,21.9785,21.9238,21.9407,96900.0
2009-06-11 11:50:00,52.14,52.27,52.14,52.24,133800.0,21.9364,21.9911,21.9364,21.9785,133800.0
2009-06-11 12:00:00,52.23,52.26,52.18,52.22,164300.0,21.9743,21.9869,21.9533,21.9701,164300.0
2009-06-11 12:10:00,52.22,52.24,52.19,52.23,89800.0,21.9701,21.9785,21.9575,21.9743,89800.0
2009-06-11 12:20:00,52.23,52.3,52.22,52.29,123700.0,21.9743,22.0038,21.9701,21.9996,123700.0
2009-06-11 12:30:00,52.29,52.32,52.25,52.3,82700.0,21.9996,22.0122,21.9827,22.0038,82700.0
2009-06-11 12:40:00,52.31,52.39,52.27,52.35,102200.0,22.008,22.0416,21.9911,22.0248,102200.0
2009-06-11 12:50:00,52.36,52.45,52.35,52.45,130000.0,22.029,22.0669,22.0248,22.0669,130000.0
2009-06-11 13:00:00,52.45,52.59,52.44,52.5,177900.0,22.0669,22.1258,22.0627,22.0879,177900.0
2009-06-11 13:10:00,52.5,52.57,52.48,52.57,98000.0,22.0879,22.1174,22.0795,22.1174,98000.0
2009-06-11 13:20:00,52.57,52.81,52.55,52.8,172100.0,22.1174,22.2183,22.1089,22.2141,172100.0
2009-06-11 13:30:00,52.8,52.87,52.76,52.76,160000.0,22.2141,22.2436,22.1973,22.1973,160000.0
2009-06-11 13:40:00,52.76,52.79,52.72,52.76,113400.0,22.1973,22.2099,22.1805,22.1973,113400.0
2009-06-11 13:50:00,52.76,52.78,52.67,52.76,151300.0,22.1973,22.2057,22.1594,22.1973,151300.0
2009-06-11 14:00:00,52.77,52.77,52.57,52.59,99900.0,22.2015,22.2015,22.1174,22.1258,99900.0
2009-06-11 14:10:00,52.59,52.86,52.57,52.84,206500.0,22.1258,22.2394,22.1174,22.231,206500.0
2009-06-11 14:20:00,52.84,52.88,52.81,52.82,153000.0,22.231,22.2478,22.2183,22.2225,153000.0
2009-06-11 14:30:00,52.82,52.85,52.64,52.71,159700.0,22.2225,22.2352,22.1468,22.1763,159700.0
2009-06-11 14:40:00,52.71,52.75,52.68,52.74,200200.0,22.1763,22.1931,22.1636,22.1889,200200.0
2009-06-11 14:50:00,52.74,52.75,52.63,52.68,131000.0,22.1889,22.1931,22.1426,22.1636,131000.0
2009-06-11 15:00:00,52.68,52.73,52.64,52.66,75200.0,22.1636,22.1847,22.1468,22.1552,75200.0
2009-06-11 15:10:00,52.66,52.74,52.61,52.63,114700.0,22.1552,22.1889,22.1342,22.1426,114700.0
2009-06-11 15:20:00,52.64,52.65,52.56,52.58,87100.0,22.1468,22.151,22.1132,22.1216,87100.0
2009-06-11 15:30:00,52.57,52.58,52.48,52.54,209800.0,22.1174,22.1216,22.0795,22.1047,209800.0
2009-06-11 15:40:00,52.54,52.59,52.46,52.46,227000.0,22.1047,22.1258,22.0711,22.0711,227000.0
2009-06-11 15:50:00,52.47,52.49,52.15,52.22,351600.0,22.0753,22.0837,21.9407,21.9701,351600.0
2009-06-12 09:30:00,50.92,50.97,50.74,50.84,403300.0,21.4232,21.4442,21.3474,21.3895,403300.0
2009-06-12 09:40:00,50.86,50.93,50.76,50.77,220400.0,21.3979,21.4274,21.3559,21.3601,220400.0
2009-06-12 09:50:00,50.77,50.87,50.61,50.7,185700.0,21.3601,21.4021,21.2927,21.3306,185700.0
2009-06-12 10:00:00,50.69,50.76,50.58,50.75,189900.0,21.3264,21.3559,21.2801,21.3516,189900.0
2009-06-12 10:10:00,50.75,50.9,50.71,50.9,155400.0,21.3516,21.4148,21.3348,21.4148,155400.0
2009-06-12 10:20:00,50.9,51.01,50.85,50.89,194200.0,21.4148,21.461,21.3937,21.4105,194200.0
2009-06-12 10:30:00,50.89,51.04,50.85,51.01,214300.0,21.4105,21.4737,21.3937,21.461,214300.0
2009-06-12 10:40:00,51.02,51.06,50.9,50.91,174400.0,21.4652,21.4821,21.4148,21.419,174400.0
2009-06-12 10:50:00,50.9,51.04,50.88,50.93,163800.0,21.4148,21.4737,21.4063,21.4274,163800.0
2009-06-12 11:00:00,50.93,50.97,50.85,50.87,87000.0,21.4274,21.4442,21.3937,21.4021,87000.0
2009-06-12 11:10:00,50.88,51.05,50.86,50.91,250500.0,21.4063,21.4779,21.3979,21.419,250500.0
2009-06-12 11:20:00,50.93,51.05,50.92,51.05,92600.0,21.4274,21.4779,21.4232,21.4779,92600.0
2009-06-12 11:30:00,51.05,51.16,51.02,51.03,106900.0,21.4779,21.5241,21.4652,21.4694,106900.0
2009-06-12 11:40:00,51.04,51.06,50.89,50.96,68800.0,21.4737,21.4821,21.4105,21.44,68800.0
2009-06-12 11:50:00,50.94,50.97,50.9,50.97,75200.0,21.4316,21.4442,21.4148,21.4442,75200.0
2009-06-12 12:00:00,50.95,51.0,50.93,50.97,43700.0,21.4358,21.4568,21.4274,21.4442,43700.0
2009-06-12 12:10:00,50.97,51.05,50.97,51.01,56200.0,21.4442,21.4779,21.4442,21.461,56200.0
2009-06-12 12:20:00,51.0,51.03,50.94,51.01,51100.0,21.4568,21.4694,21.4316,21.461,51100.0
2009-06-12 12:30:00,51.0,51.04,50.91,51.01,62100.0,21.4568,21.4737,21.419,21.461,62100.0
2009-06-12 12:40:00,51.01,51.12,50.94,51.08,52100.0,21.461,21.5073,21.4316,21.4905,52100.0
2009-06-12 12:50:00,51.07,51.07,50.9,51.01,79000.0,21.4863,21.4863,21.4148,21.461,79000.0
2009-06-12 13:00:00,51.01,51.06,50.94,50.98,71700.0,21.461,21.4821,21.4316,21.4484,71700.0
2009-06-12 13:10:00,50.99,51.04,50.94,50.95,60900.0,21.4526,21.4737,21.4316,21.4358,60900.0
2009-06-12 13:20:00,50.94,51.01,50.93,50.97,38300.0,21.4316,21.461,21.4274,21.4442,38300.0
2009-06-12 13:30:00,50.97,50.99,50.92,50.97,42200.0,21.4442,21.4526,21.4232,21.4442,42200.0
2009-06-12 13:40:00,50.96,50.99,50.91,50.98,47700.0,21.44,21.4526,21.419,21.4484,47700.0
2009-06-12 13:50:00,50.98,51.05,50.97,51.01,94900.0,21.4484,21.4779,21.4442,21.461,94900.0
2009-06-12 14:00:00,51.01,51.03,50.91,50.93,74600.0,21.461,21.4694,21.419,21.4274,74600.0
2009-06-12 14:10:00,50.91,50.96,50.9,50.96,75000.0,21.419,21.44,21.4148,21.44,75000.0
2009-06-12 14:20:00,50.96,51.0,50.91,50.94,56800.0,21.44,21.4568,21.419,21.4316,56800.0
2009-06-12 14:30:00,50.93,51.01,50.93,50.99,80400.0,21.4274,21.461,21.4274,21.4526,80400.0
2009-06-12 14:40:00,51.0,51.2,50.99,51.15,114800.0,21.4568,21.541,21.4526,21.5199,114800.0
2009-06-12 14:50:00,51.16,51.17,51.05,51.08,51400.0,21.5241,21.5283,21.4779,21.4905,51400.0
2009-06-12 15:00:00,51.09,51.14,51.07,51.07,56300.0,21.4947,21.5157,21.4863,21.4863,56300.0
2009-06-12 15:10:00,51.07,51.14,51.06,51.14,52200.0,21.4863,21.5157,21.4821,21.5157,52200.0
2009-06-12 15:20:00,51.12,51.14,51.02,51.05,84300.0,21.5073,21.5157,21.4652,21.4779,84300.0
2009-06-12 15:30:00,51.05,51.1,51.01,51.01,172700.0,21.4779,21.4989,21.461,21.461,172700.0
2009-06-12 15:40:00,51.02,51.05,50.99,51.0,162200.0,21.4652,21.4779,21.4526,21.4568,162200.0
2009-06-12 15:50:00,51.0,51.24,50.99,51.19,387300.0,21.4568,21.5578,21.4526,21.5368,387300.0
2009-06-15 09:30:00,49.97,50.11,49.83,50.04,501900.0,21.0235,21.0824,20.9646,21.0529,501900.0
2009-06-15 09:40:00,50.04,50.06,49.83,49.95,408400.0,21.0529,21.0613,20.9646,21.0151,408400.0
2009-06-15 09:50:00,49.95,50.07,49.88,49.99,229400.0,21.0151,21.0656,20.9856,21.0319,229400.0
2009-06-15 10:00:00,49.99,49.99,49.87,49.95,267000.0,21.0319,21.0319,20.9814,21.0151,267000.0
2009-06-15 10:10:00,49.98,49.99,49.83,49.86,222100.0,21.0277,21.0319,20.9646,20.9772,222100.0
2009-06-15 10:20:00,49.84,49.87,49.79,49.87,266600.0,20.9688,20.9814,20.9478,20.9814,266600.0
2009-06-15 10:30:00,49.86,49.86,49.44,49.45,434000.0,20.9772,20.9772,20.8005,20.8047,434000.0
2009-06-15 10:40:00,49.46,49.59,49.31,49.57,292700.0,20.8089,20.8636,20.7458,20.8552,292700.0
2009-06-15 10:50:00,49.57,49.62,49.44,49.46,212100.0,20.8552,20.8762,20.8005,20.8089,212100.0
2009-06-15 11:00:00,49.45,49.48,49.2,49.21,266200.0,20.8047,20.8173,20.6995,20.7037,266200.0
2009-06-15 11:10:00,49.21,49.36,49.16,49.3,257300.0,20.7037,20.7668,20.6827,20.7416,257300.0
2009-06-15 11:20:00,49.31,49.41,49.26,49.38,264500.0,20.7458,20.7879,20.7248,20.7753,264500.0
2009-06-15 11:30:00,49.39,49.49,49.35,49.37,117000.0,20.7795,20.8215,20.7626,20.771,117000.0
2009-06-15 11:40:00,49.37,49.51,49.37,49.5,261600.0,20.771,20.8299,20.771,20.8257,261600.0
2009-06-15 11:50:00,49.48,49.5,49.4,49.44,85100.0,20.8173,20.8257,20.7837,20.8005,85100.0
2009-06-15 12:00:00,49.44,49.49,49.37,49.42,114100.0,20.8005,20.8215,20.771,20.7921,114100.0
2009-06-15 12:10:00,49.42,49.42,49.32,49.33,70300.0,20.7921,20.7921,20.75,20.7542,70300.0
2009-06-15 12:20:00,49.33,49.4,49.29,49.29,84900.0,20.7542,20.7837,20.7374,20.7374,84900.0
2009-06-15 12:30:00,49.29,49.49,49.29,49.48,83100.0,20.7374,20.8215,20.7374,20.8173,83100.0
2009-06-15 12:40:00,49.47,49.53,49.45,49.51,181200.0,20.8131,20.8384,20.8047,20.8299,181200.0
2009-06-15 12:50:00,49.51,49.6,49.49,49.59,251000.0,20.8299,20.8678,20.8215,20.8636,251000.0
2009-06-15 13:00:00,49.58,49.59,49.41,49.46,183500.0,20.8594,20.8636,20.7879,20.8089,183500.0
2009-06-15 13:10:00,49.46,49.58,49.45,49.47,52600.0,20.8089,20.8594,20.8047,20.8131,52600.0
2009-06-15 13:20:00,49.48,49.51,49.43,49.49,47100.0,20.8173,20.8299,20.7963,20.8215,47100.0
2009-06-15 13:30:00,49.49,49.49,49.35,49.4,78200.0,20.8215,20.8215,20.7626,20.7837,78200.0
2009-06-15 13:40:00,49.41,49.54,49.36,49.54,221200.0,20.7879,20.8426,20.7668,20.8426,221200.0
2009-06-15 13:50:00,49.53,49.6,49.47,49.51,123000.0,20.8384,20.8678,20.8131,20.8299,123000.0
2009-06-15 14:00:00,49.51,49.59,49.51,49.54,94900.0,20.8299,20.8636,20.8299,20.8426,94900.0
2009-06-15 14:10:00,49.54,49.6,49.5,49.58,65500.0,20.8426,20.8678,20.8257,20.8594,65500.0
2009-06-15 14:20:00,49.59,49.69,49.58,49.69,67700.0,20.8636,20.9057,20.8594,20.9057,67700.0
2009-06-15 14:30:00,49.68,49.68,49.58,49.66,96800.0,20.9015,20.9015,20.8594,20.8931,96800.0
2009-06-15 14:40:00,49.65,49.68,49.5,49.58,162100.0,20.8888,20.9015,20.8257,20.8594,162100.0
2009-06-15 14:50:00,49.58,49.6,49.5,49.58,152900.0,20.8594,20.8678,20.8257,20.8594,152900.0
2009-06-15 15:00:00,49.58,49.6,49.53,49.59,99800.0,20.8594,20.8678,20.8384,20.8636,99800.0
2009-06-15 15:10:00,49.6,49.71,49.58,49.68,154700.0,20.8678,20.9141,20.8594,20.9015,154700.0
2009-06-15 15:20:00,49.68,49.71,49.63,49.66,135700.0,20.9015,20.9141,20.8804,20.8931,135700.0
2009-06-15 15:30:00,49.67,49.82,49.66,49.79,251300.0,20.8973,20.9604,20.8931,20.9478,251300.0
2009-06-15 15:40:00,49.79,49.89,49.75,49.89,319100.0,20.9478,20.9898,20.9309,20.9898,319100.0
2009-06-15 15:50:00,49.89,49.92,49.8,49.86,427800.0,20.9898,21.0024,20.952,20.9772,427800.0
2009-06-16 09:30:00,49.89,50.11,49.88,49.95,455400.0,20.9898,21.0824,20.9856,21.0151,455400.0
2009-06-16 09:40:00,49.94,50.13,49.9,50.13,308600.0,21.0109,21.0908,20.994,21.0908,308600.0
2009-06-16 09:50:00,50.13,50.13,49.88,49.91,325100.0,21.0908,21.0908,20.9856,20.9982,325100.0
2009-06-16 10:00:00,49.9,50.08,49.87,49.9,137300.0,20.994,21.0698,20.9814,20.994,137300.0
2009-06-16 10:10:00,49.9,49.93,49.65,49.67,181900.0,20.994,21.0067,20.8888,20.8973,181900.0
2009-06-16 10:20:00,49.66,49.77,49.63,49.7,117400.0,20.8931,20.9393,20.8804,20.9099,117400.0
2009-06-16 10:30:00,49.7,49.84,49.68,49.83,151100.0,20.9099,20.9688,20.9015,20.9646,151100.0
2009-06-16 10:40:00,49.84,49.9,49.8,49.8,139300.0,20.9688,20.994,20.952,20.952,139300.0
2009-06-16 10:50:00,49.8,49.82,49.75,49.75,82700.0,20.952,20.9604,20.9309,20.9309,82700.0
2009-06-16 11:00:00,49.76,49.89,49.76,49.82,167100.0,20.9351,20.9898,20.9351,20.9604,167100.0
2009-06-16 11:10:00,49.82,49.99,49.82,49.85,184700.0,20.9604,21.0319,20.9604,20.973,184700.0
2009-06-16 11:20:00,49.85,49.86,49.75,49.83,207800.0,20.973,20.9772,20.9309,20.9646,207800.0
2009-06-16 11:30:00,49.83,49.84,49.73,49.83,131800.0,20.9646,20.9688,20.9225,20.9646,131800.0
2009-06-16 11:40:00,49.83,49.83,49.6,49.6,76700.0,20.9646,20.9646,20.8678,20.8678,76700.0
2009-06-16 11:50:00,49.6,49.62,49.54,49.62,78800.0,20.8678,20.8762,20.8426,20.8762,78800.0
2009-06-16 12:00:00,49.61,49.61,49.53,49.56,119900.0,20.872,20.872,20.8384,20.851,119900.0
2009-06-16 12:10:00,49.57,49.67,49.55,49.67,91100.0,20.8552,20.8973,20.8468,20.8973,91100.0
2009-06-16 12:20:00,49.67,49.69,49.62,49.69,62800.0,20.8973,20.9057,20.8762,20.9057,62800.0
2009-06-16 12:30:00,49.69,49.69,49.52,49.53,215200.0,20.9057,20.9057,20.8342,20.8384,215200.0
2009-06-16 12:40:00,49.53,49.53,49.33,49.34,145200.0,20.8384,20.8384,20.7542,20.7584,145200.0
2009-06-16 12:50:00,49.36,49.52,49.34,49.49,201600.0,20.7668,20.8342,20.7584,20.8215,201600.0
2009-06-16 13:00:00,49.49,49.5,49.42,49.48,259100.0,20.8215,20.8257,20.7921,20.8173,259100.0
2009-06-16 13:10:00,49.48,49.54,49.42,49.5,186700.0,20.8173,20.8426,20.7921,20.8257,186700.0
2009-06-16 13:20:00,49.51,49.53,49.36,49.48,145700.0,20.8299,20.8384,20.7668,20.8173,145700.0
2009-06-16 13:30:00,49.49,49.49,49.34,49.39,104300.0,20.8215,20.8215,20.7584,20.7795,104300.0
2009-06-16 13:40:00,49.39,49.5,49.38,49.49,106800.0,20.7795,20.8257,20.7753,20.8215,106800.0
2009-06-16 13:50:00,49.49,49.5,49.44,49.47,104900.0,20.8215,20.8257,20.8005,20.8131,104900.0
2009-06-16 14:00:00,49.46,49.46,49.35,49.41,163800.0,20.8089,20.8089,20.7626,20.7879,163800.0
2009-06-16 14:10:00,49.4,49.48,49.37,49.48,147900.0,20.7837,20.8173,20.771,20.8173,147900.0
2009-06-16 14:20:00,49.48,49.51,49.32,49.35,207100.0,20.8173,20.8299,20.75,20.7626,207100.0
2009-06-16 14:30:00,49.34,49.43,49.23,49.43,132300.0,20.7584,20.7963,20.7121,20.7963,132300.0
2009-06-16 14:40:00,49.42,49.42,49.31,49.4,118800.0,20.7921,20.7921,20.7458,20.7837,118800.0
2009-06-16 14:50:00,49.41,49.55,49.41,49.55,158700.0,20.7879,20.8468,20.7879,20.8468,158700.0
2009-06-16 15:00:00,49.55,49.59,49.49,49.51,164700.0,20.8468,20.8636,20.8215,20.8299,164700.0
2009-06-16 15:10:00,49.52,49.63,49.44,49.6,124200.0,20.8342,20.8804,20.8005,20.8678,124200.0
2009-06-16 15:20:00,49.61,49.63,49.42,49.51,112900.0,20.872,20.8804,20.7921,20.8299,112900.0
2009-06-16 15:30:00,49.51,49.56,49.45,49.5,122700.0,20.8299,20.851,20.8047,20.8257,122700.0
2009-06-16 15:40:00,49.5,49.59,49.45,49.46,164800.0,20.8257,20.8636,20.8047,20.8089,164800.0
2009-06-16 15:50:00,49.46,49.47,49.3,49.34,298900.0,20.8089,20.8131,20.7416,20.7584,298900.0
2009-06-17 09:30:00,48.33,48.47,48.23,48.37,521000.0,20.3335,20.3924,20.2914,20.3503,521000.0
2009-06-17 09:40:00,48.38,48.42,48.07,48.09,431300.0,20.3545,20.3714,20.2241,20.2325,431300.0
2009-06-17 09:50:00,48.09,48.12,47.94,48.02,423600.0,20.2325,20.2451,20.1694,20.2031,423600.0
2009-06-17 10:00:00,48.01,48.2,47.87,48.15,474700.0,20.1989,20.2788,20.14,20.2578,474700.0
2009-06-17 10:10:00,48.15,48.2,48.03,48.1,175900.0,20.2578,20.2788,20.2073,20.2367,175900.0
2009-06-17 10:20:00,48.11,48.11,47.9,47.97,179000.0,20.2409,20.2409,20.1526,20.182,179000.0
2009-06-17 10:30:00,47.99,48.04,47.78,47.82,314100.0,20.1905,20.2115,20.1021,20.1189,314100.0
2009-06-17 10:40:00,47.83,48.01,47.77,47.84,272300.0,20.1231,20.1989,20.0979,20.1273,272300.0
2009-06-17 10:50:00,47.83,47.95,47.83,47.95,229900.0,20.1231,20.1736,20.1231,20.1736,229900.0
2009-06-17 11:00:00,47.95,48.15,47.93,48.0,266700.0,20.1736,20.2578,20.1652,20.1947,266700.0
2009-06-17 11:10:00,48.0,48.12,47.87,48.11,217600.0,20.1947,20.2451,20.14,20.2409,217600.0
2009-06-17 11:20:00,48.1,48.27,48.09,48.12,148000.0,20.2367,20.3083,20.2325,20.2451,148000.0
2009-06-17 11:30:00,48.12,48.15,48.04,48.06,89400.0,20.2451,20.2578,20.2115,20.2199,89400.0
2009-06-17 11:40:00,48.06,48.14,48.01,48.06,102900.0,20.2199,20.2536,20.1989,20.2199,102900.0
2009-06-17 11:50:00,48.06,48.12,47.9,48.11,122000.0,20.2199,20.2451,20.1526,20.2409,122000.0
2009-06-17 12:00:00,48.1,48.3,48.1,48.17,153000.0,20.2367,20.3209,20.2367,20.2662,153000.0
2009-06-17 12:10:00,48.18,48.31,48.11,48.21,102000.0,20.2704,20.3251,20.2409,20.283,102000.0
2009-06-17 12:20:00,48.2,48.3,48.19,48.22,67600.0,20.2788,20.3209,20.2746,20.2872,67600.0
2009-06-17 12:30:00,48.22,48.22,48.07,48.21,128500.0,20.2872,20.2872,20.2241,20.283,128500.0
2009-06-17 12:40:00,48.21,48.22,48.1,48.11,68500.0,20.283,20.2872,20.2367,20.2409,68500.0
2009-06-17 12:50:00,48.12,48.12,48.01,48.09,62300.0,20.2451,20.2451,20.1989,20.2325,62300.0
2009-06-17 13:00:00,48.08,48.08,47.99,48.02,51000.0,20.2283,20.2283,20.1905,20.2031,51000.0
2009-06-17 13:10:00,48.03,48.1,47.96,47.96,77500.0,20.2073,20.2367,20.1778,20.1778,77500.0
2009-06-17 13:20:00,47.97,48.09,47.95,48.09,68900.0,20.182,20.2325,20.1736,20.2325,68900.0
2009-06-17 13:30:00,48.1,48.26,48.08,48.24,81100.0,20.2367,20.304,20.2283,20.2956,81100.0
2009-06-17 13:40:00,48.25,48.34,48.24,48.3,93000.0,20.2998,20.3377,20.2956,20.3209,93000.0
2009-06-17 13:50:00,48.29,48.32,48.23,48.24,73900.0,20.3167,20.3293,20.2914,20.2956,73900.0
2009-06-17 14:00:00,48.25,48.42,48.24,48.36,94200.0,20.2998,20.3714,20.2956,20.3461,94200.0
2009-06-17 14:10:00,48.37,48.53,48.36,48.47,117600.0,20.3503,20.4176,20.3461,20.3924,117600.0
2009-06-17 14:20:00,48.46,48.66,48.44,48.66,191600.0,20.3882,20.4723,20.3798,20.4723,191600.0
2009-06-17 14:30:00,48.66,48.67,48.45,48.45,128600.0,20.4723,20.4765,20.384,20.384,128600.0
2009-06-17 14:40:00,48.45,48.45,48.33,48.42,134400.0,20.384,20.384,20.3335,20.3714,134400.0
2009-06-17 14:50:00,48.43,48.47,48.36,48.47,90300.0,20.3756,20.3924,20.3461,20.3924,90300.0
2009-06-17 15:00:00,48.46,48.51,48.38,48.45,91000.0,20.3882,20.4092,20.3545,20.384,91000.0
2009-06-17 15:10:00,48.46,48.49,48.41,48.49,183300.0,20.3882,20.4008,20.3672,20.4008,183300.0
2009-06-17 15:20:00,48.49,48.53,48.35,48.36,190500.0,20.4008,20.4176,20.3419,20.3461,190500.0
2009-06-17 15:30:00,48.36,48.36,48.21,48.23,209800.0,20.3461,20.3461,20.283,20.2914,209800.0
2009-06-17 15:40:00,48.22,48.48,48.21,48.47,317300.0,20.2872,20.3966,20.283,20.3924,317300.0
2009-06-17 15:50:00,48.47,48.52,48.37,48.42,383300.0,20.3924,20.4134,20.3503,20.3714,383300.0
2009-06-18 09:30:00,47.44,47.63,47.4,47.43,570500.0,19.9591,20.039,19.9422,19.9548,570500.0
2009-06-18 09:40:00,47.43,47.45,47.32,47.45,369800.0,19.9548,19.9633,19.9086,19.9633,369800.0
2009-06-18 09:50:00,47.44,47.66,47.37,47.65,356100.0,19.9591,20.0516,19.9296,20.0474,356100.0
2009-06-18 10:00:00,47.66,47.89,47.63,47.86,432300.0,20.0516,20.1484,20.039,20.1358,432300.0
2009-06-18 10:10:00,47.86,48.16,47.86,48.07,289200.0,20.1358,20.262,20.1358,20.2241,289200.0
2009-06-18 10:20:00,48.07,48.2,47.92,48.12,188300.0,20.2241,20.2788,20.161,20.2451,188300.0
2009-06-18 10:30:00,48.13,48.14,47.94,47.97,211700.0,20.2494,20.2536,20.1694,20.182,211700.0
2009-06-18 10:40:00,47.96,47.96,47.74,47.77,233500.0,20.1778,20.1778,20.0853,20.0979,233500.0
2009-06-18 10:50:00,47.77,47.81,47.68,47.77,171500.0,20.0979,20.1147,20.06,20.0979,171500.0
2009-06-18 11:00:00,47.78,47.97,47.78,47.93,155400.0,20.1021,20.182,20.1021,20.1652,155400.0
2009-06-18 11:10:00,47.92,47.99,47.81,47.98,184700.0,20.161,20.1905,20.1147,20.1862,184700.0
2009-06-18 11:20:00,47.99,48.05,47.89,47.89,111400.0,20.1905,20.2157,20.1484,20.1484,111400.0
2009-06-18 11:30:00,47.9,47.91,47.76,47.78,123200.0,20.1526,20.1568,20.0937,20.1021,123200.0
2009-06-18 11:40:00,47.79,47.8,47.71,47.74,63300.0,20.1063,20.1105,20.0726,20.0853,63300.0
2009-06-18 11:50:00,47.75,47.88,47.72,47.88,67900.0,20.0895,20.1442,20.0769,20.1442,67900.0
2009-06-18 12:00:00,47.88,47.88,47.8,47.83,46000.0,20.1442,20.1442,20.1105,20.1231,46000.0
2009-06-18 12:10:00,47.82,47.83,47.78,47.79,39600.0,20.1189,20.1231,20.1021,20.1063,39600.0
2009-06-18 12:20:00,47.79,47.8,47.7,47.8,66200.0,20.1063,20.1105,20.0684,20.1105,66200.0
2009-06-18 12:30:00,47.8,47.84,47.73,47.77,39800.0,20.1105,20.1273,20.0811,20.0979,39800.0
2009-06-18 12:40:00,47.77,47.86,47.76,47.86,46200.0,20.0979,20.1358,20.0937,20.1358,46200.0
2009-06-18 12:50:00,47.86,47.89,47.75,47.86,61000.0,20.1358,20.1484,20.0895,20.1358,61000.0
2009-06-18 13:00:00,47.86,47.98,47.81,47.92,91300.0,20.1358,20.1862,20.1147,20.161,91300.0
2009-06-18 13:10:00,47.93,47.97,47.86,47.91,55500.0,20.1652,20.182,20.1358,20.1568,55500.0
2009-06-18 13:20:00,47.91,47.97,47.9,47.97,50100.0,20.1568,20.182,20.1526,20.182,50100.0
2009-06-18 13:30:00,47.97,48.0,47.83,47.83,80200.0,20.182,20.1947,20.1231,20.1231,80200.0
2009-06-18 13:40:00,47.83,47.91,47.83,47.9,53700.0,20.1231,20.1568,20.1231,20.1526,53700.0
2009-06-18 13:50:00,47.9,47.95,47.8,47.8,62800.0,20.1526,20.1736,20.1105,20.1105,62800.0
2009-06-18 14:00:00,47.8,47.82,47.64,47.66,145200.0,20.1105,20.1189,20.0432,20.0516,145200.0
2009-06-18 14:10:00,47.66,47.7,47.55,47.67,98800.0,20.0516,20.0684,20.0053,20.0558,98800.0
2009-06-18 14:20:00,47.68,47.72,47.6,47.65,83000.0,20.06,20.0769,20.0264,20.0474,83000.0
2009-06-18 14:30:00,47.65,47.69,47.61,47.63,89600.0,20.0474,20.0642,20.0306,20.039,89600.0
2009-06-18 14:40:00,47.63,47.72,47.63,47.68,53300.0,20.039,20.0769,20.039,20.06,53300.0
2009-06-18 14:50:00,47.68,47.73,47.63,47.73,66100.0,20.06,20.0811,20.039,20.0811,66100.0
2009-06-18 15:00:00,47.73,47.75,47.68,47.75,68800.0,20.0811,20.0895,20.06,20.0895,68800.0
2009-06-18 15:10:00,47.74,47.79,47.71,47.76,91000.0,20.0853,20.1063,20.0726,20.0937,91000.0
2009-06-18 15:20:00,47.77,47.77,47.7,47.72,139100.0,20.0979,20.0979,20.0684,20.0769,139100.0
2009-06-18 15:30:00,47.72,47.75,47.66,47.67,115300.0,20.0769,20.0895,20.0516,20.0558,115300.0
2009-06-18 15:40:00,47.67,47.76,47.65,47.73,193500.0,20.0558,20.0937,20.0474,20.0811,193500.0
2009-06-18 15:50:00,47.73,47.8,47.65,47.73,260300.0,20.0811,20.1105,20.0474,20.0811,260300.0
2009-06-19 09:30:00,48.92,48.93,48.74,48.78,457500.0,20.5817,20.5859,20.506,20.5228,457500.0
2009-06-19 09:40:00,48.78,48.8,48.69,48.74,286300.0,20.5228,20.5312,20.485,20.506,286300.0
2009-06-19 09:50:00,48.73,48.78,48.71,48.73,259900.0,20.5018,20.5228,20.4934,20.5018,259900.0
2009-06-19 10:00:00,48.74,48.79,48.64,48.65,234400.0,20.506,20.527,20.4639,20.4681,234400.0
2009-06-19 10:10:00,48.66,48.69,48.59,48.69,151000.0,20.4723,20.485,20.4429,20.485,151000.0
2009-06-19 10:20:00,48.7,48.73,48.67,48.69,127700.0,20.4892,20.5018,20.4765,20.485,127700.0
2009-06-19 10:30:00,48.69,48.78,48.68,48.75,165900.0,20.485,20.5228,20.4807,20.5102,165900.0
2009-06-19 10:40:00,48.75,48.9,48.74,48.89,145000.0,20.5102,20.5733,20.506,20.5691,145000.0
2009-06-19 10:50:00,48.88,49.13,48.86,49.11,276300.0,20.5649,20.6701,20.5565,20.6617,276300.0
2009-06-19 11:00:00,49.11,49.22,49.09,49.16,177000.0,20.6617,20.7079,20.6532,20.6827,177000.0
2009-06-19 11:10:00,49.16,49.17,49.07,49.08,153100.0,20.6827,20.6869,20.6448,20.649,153100.0
2009-06-19 11:20:00,49.09,49.27,49.06,49.2,217700.0,20.6532,20.729,20.6406,20.6995,217700.0
2009-06-19 11:30:00,49.19,49.22,49.12,49.2,121500.0,20.6953,20.7079,20.6659,20.6995,121500.0
2009-06-19 11:40:00,49.18,49.25,49.15,49.22,100000.0,20.6911,20.7206,20.6785,20.7079,100000.0
2009-06-19 11:50:00,49.22,49.36,49.19,49.26,127200.0,20.7079,20.7668,20.6953,20.7248,127200.0
2009-06-19 12:00:00,49.26,49.27,49.13,49.14,112100.0,20.7248,20.729,20.6701,20.6743,112100.0
2009-06-19 12:10:00,49.14,49.15,48.97,49.03,229200.0,20.6743,20.6785,20.6028,20.628,229200.0
2009-06-19 12:20:00,49.02,49.02,48.78,48.8,176600.0,20.6238,20.6238,20.5228,20.5312,176600.0
2009-06-19 12:30:00,48.8,48.81,48.68,48.74,110400.0,20.5312,20.5354,20.4807,20.506,110400.0
2009-06-19 12:40:00,48.75,48.92,48.74,48.88,78100.0,20.5102,20.5817,20.506,20.5649,78100.0
2009-06-19 12:50:00,48.87,48.87,48.7,48.7,69000.0,20.5607,20.5607,20.4892,20.4892,69000.0
2009-06-19 13:00:00,48.7,48.78,48.68,48.77,59000.0,20.4892,20.5228,20.4807,20.5186,59000.0
2009-06-19 13:10:00,48.77,48.88,48.76,48.85,58400.0,20.5186,20.5649,20.5144,20.5523,58400.0
2009-06-19 13:20:00,48.84,48.84,48.75,48.8,65400.0,20.5481,20.5481,20.5102,20.5312,65400.0
2009-06-19 13:30:00,48.8,48.92,48.79,48.84,100600.0,20.5312,20.5817,20.527,20.5481,100600.0
2009-06-19 13:40:00,48.83,48.9,48.76,48.79,74400.0,20.5439,20.5733,20.5144,20.527,74400.0
2009-06-19 13:50:00,48.78,48.91,48.77,48.79,95000.0,20.5228,20.5775,20.5186,20.527,95000.0
2009-06-19 14:00:00,48.8,48.86,48.77,48.79,78600.0,20.5312,20.5565,20.5186,20.527,78600.0
2009-06-19 14:10:00,48.78,48.78,48.61,48.62,131700.0,20.5228,20.5228,20.4513,20.4555,131700.0
2009-06-19 14:20:00,48.63,48.65,48.53,48.61,162300.0,20.4597,20.4681,20.4176,20.4513,162300.0
2009-06-19 14:30:00,48.62,48.77,48.59,48.68,79700.0,20.4555,20.5186,20.4429,20.4807,79700.0
2009-06-19 14:40:00,48.68,48.75,48.66,48.67,69500.0,20.4807,20.5102,20.4723,20.4765,69500.0
2009-06-19 14:50:00,48.67,48.73,48.65,48.68,69800.0,20.4765,20.5018,20.4681,20.4807,69800.0
2009-06-19 15:00:00,48.68,48.71,48.62,48.66,76700.0,20.4807,20.4934,20.4555,20.4723,76700.0
2009-06-19 15:10:00,48.67,48.77,48.63,48.76,72800.0,20.4765,20.5186,20.4597,20.5144,72800.0
2009-06-19 15:20:00,48.76,48.9,48.74,48.88,124600.0,20.5144,20.5733,20.506,20.5649,124600.0
2009-06-19 15:30:00,48.9,48.93,48.81,48.81,131500.0,20.5733,20.5859,20.5354,20.5354,131500.0
2009-06-19 15:40:00,48.8,48.91,48.79,48.89,206500.0,20.5312,20.5775,20.527,20.5691,206500.0
2009-06-19 15:50:00,48.89,48.91,48.8,48.91,265900.0,20.5691,20.5775,20.5312,20.5775,265900.0
2009-06-22 09:30:00,47.56,47.61,47.3,47.36,445000.0,20.0095,20.0306,19.9002,19.9254,445000.0
2009-06-22 09:40:00,47.36,47.37,47.08,47.09,441000.0,19.9254,19.9296,19.8076,19.8118,441000.0
2009-06-22 09:50:00,47.08,47.13,46.86,46.98,443300.0,19.8076,19.8286,19.715,19.7655,443300.0
2009-06-22 10:00:00,46.98,47.06,46.82,47.05,388000.0,19.7655,19.7992,19.6982,19.795,388000.0
2009-06-22 10:10:00,47.03,47.19,47.01,47.02,321100.0,19.7866,19.8539,19.7781,19.7824,321100.0
2009-06-22 10:20:00,47.03,47.68,47.03,47.26,259000.0,19.7866,20.06,19.7866,19.8833,259000.0
2009-06-22 10:30:00,47.25,47.25,47.05,47.09,146300.0,19.8791,19.8791,19.795,19.8118,146300.0
2009-06-22 10:40:00,47.08,47.21,47.0,47.21,99800.0,19.8076,19.8623,19.7739,19.8623,99800.0
2009-06-22 10:50:00,47.21,47.25,47.15,47.19,165500.0,19.8623,19.8791,19.837,19.8539,165500.0
2009-06-22 11:00:00,47.18,47.19,47.11,47.11,141500.0,19.8497,19.8539,19.8202,19.8202,141500.0
2009-06-22 11:10:00,47.11,47.21,47.09,47.21,109900.0,19.8202,19.8623,19.8118,19.8623,109900.0
2009-06-22 11:20:00,47.21,47.27,47.13,47.13,169800.0,19.8623,19.8875,19.8286,19.8286,169800.0
2009-06-22 11:30:00,47.13,47.14,46.92,46.93,157400.0,19.8286,19.8328,19.7403,19.7445,157400.0
2009-06-22 11:40:00,46.93,46.95,46.75,46.75,164300.0,19.7445,19.7529,19.6688,19.6688,164300.0
2009-06-22 11:50:00,46.77,46.78,46.62,46.72,185300.0,19.6772,19.6814,19.6141,19.6561,185300.0
2009-06-22 12:00:00,46.72,46.74,46.58,46.7,142000.0,19.6561,19.6645,19.5972,19.6477,142000.0
2009-06-22 12:10:00,46.69,46.79,46.69,46.77,97700.0,19.6435,19.6856,19.6435,19.6772,97700.0
2009-06-22 12:20:00,46.77,46.8,46.69,46.72,62800.0,19.6772,19.6898,19.6435,19.6561,62800.0
2009-06-22 12:30:00,46.72,46.81,46.71,46.76,71500.0,19.6561,19.694,19.6519,19.673,71500.0
2009-06-22 12:40:00,46.75,46.77,46.68,46.73,96500.0,19.6688,19.6772,19.6393,19.6603,96500.0
2009-06-22 12:50:00,46.72,46.85,46.72,46.84,98600.0,19.6561,19.7108,19.6561,19.7066,98600.0
2009-06-22 13:00:00,46.86,46.86,46.81,46.86,29000.0,19.715,19.715,19.694,19.715,29000.0
2009-06-22 13:10:00,46.86,46.86,46.72,46.74,63400.0,19.715,19.715,19.6561,19.6645,63400.0
2009-06-22 13:20:00,46.74,46.79,46.65,46.77,61500.0,19.6645,19.6856,19.6267,19.6772,61500.0
2009-06-22 13:30:00,46.77,46.83,46.77,46.81,52200.0,19.6772,19.7024,19.6772,19.694,52200.0
2009-06-22 13:40:00,46.81,46.9,46.81,46.9,63200.0,19.694,19.7319,19.694,19.7319,63200.0
2009-06-22 13:50:00,46.9,46.96,46.86,46.94,71600.0,19.7319,19.7571,19.715,19.7487,71600.0
2009-06-22 14:00:00,46.94,47.0,46.88,46.95,152300.0,19.7487,19.7739,19.7234,19.7529,152300.0
2009-06-22 14:10:00,46.96,47.04,46.91,47.03,116100.0,19.7571,19.7908,19.7361,19.7866,116100.0
2009-06-22 14:20:00,47.03,47.04,46.96,46.96,76700.0,19.7866,19.7908,19.7571,19.7571,76700.0
2009-06-22 14:30:00,46.95,47.05,46.88,47.01,138600.0,19.7529,19.795,19.7234,19.7781,138600.0
2009-06-22 14:40:00,47.0,47.01,46.94,46.98,151600.0,19.7739,19.7781,19.7487,19.7655,151600.0
2009-06-22 14:50:00,46.97,47.03,46.96,47.02,91800.0,19.7613,19.7866,19.7571,19.7824,91800.0
2009-06-22 15:00:00,47.01,47.07,46.95,46.98,116500.0,19.7781,19.8034,19.7529,19.7655,116500.0
2009-06-22 15:10:00,46.97,47.06,46.91,47.02,159800.0,19.7613,19.7992,19.7361,19.7824,159800.0
2009-06-22 15:20:00,47.02,47.02,46.92,46.94,127700.0,19.7824,19.7824,19.7403,19.7487,127700.0
2009-06-22 15:30:00,46.94,47.03,46.94,47.01,184900.0,19.7487,19.7866,19.7487,19.7781,184900.0
2009-06-22 15:40:00,47.01,47.03,46.93,46.98,242200.0,19.7781,19.7866,19.7445,19.7655,242200.0
2009-06-22 15:50:00,46.98,46.99,46.86,46.87,313500.0,19.7655,19.7697,19.715,19.7192,313500.0
2009-06-23 09:30:00,47.09,47.31,47.08,47.18,383600.0,19.8118,19.9044,19.8076,19.8497,383600.0
2009-06-23 09:40:00,47.2,47.27,47.03,47.11,265000.0,19.8581,19.8875,19.7866,19.8202,265000.0
2009-06-23 09:50:00,47.11,47.39,47.11,47.38,218000.0,19.8202,19.938,19.8202,19.9338,218000.0
2009-06-23 10:00:00,47.38,47.45,47.2,47.3,269300.0,19.9338,19.9633,19.8581,19.9002,269300.0
2009-06-23 10:10:00,47.3,47.3,47.03,47.19,177700.0,19.9002,19.9002,19.7866,19.8539,177700.0
2009-06-23 10:20:00,47.16,47.16,46.75,46.75,226700.0,19.8413,19.8413,19.6688,19.6688,226700.0
2009-06-23 10:30:00,46.76,46.94,46.74,46.81,217400.0,19.673,19.7487,19.6645,19.694,217400.0
2009-06-23 10:40:00,46.81,46.84,46.56,46.59,213100.0,19.694,19.7066,19.5888,19.6014,213100.0
2009-06-23 10:50:00,46.58,46.7,46.53,46.68,163500.0,19.5972,19.6477,19.5762,19.6393,163500.0
2009-06-23 11:00:00,46.69,46.69,46.42,46.48,161500.0,19.6435,19.6435,19.5299,19.5552,161500.0
2009-06-23 11:10:00,46.47,46.63,46.37,46.61,142900.0,19.551,19.6183,19.5089,19.6099,142900.0
2009-06-23 11:20:00,46.6,46.7,46.53,46.64,109000.0,19.6056,19.6477,19.5762,19.6225,109000.0
2009-06-23 11:30:00,46.64,46.8,46.64,46.79,83700.0,19.6225,19.6898,19.6225,19.6856,83700.0
2009-06-23 11:40:00,46.79,46.79,46.69,46.7,71200.0,19.6856,19.6856,19.6435,19.6477,71200.0
2009-06-23 11:50:00,46.7,46.84,46.7,46.8,66700.0,19.6477,19.7066,19.6477,19.6898,66700.0
2009-06-23 12:00:00,46.81,46.88,46.79,46.88,55200.0,19.694,19.7234,19.6856,19.7234,55200.0
2009-06-23 12:10:00,46.87,46.88,46.79,46.82,49800.0,19.7192,19.7234,19.6856,19.6982,49800.0
2009-06-23 12:20:00,46.82,46.92,46.79,46.91,140200.0,19.6982,19.7403,19.6856,19.7361,140200.0
2009-06-23 12:30:00,46.92,47.16,46.91,47.08,76800.0,19.7403,19.8413,19.7361,19.8076,76800.0
2009-06-23 12:40:00,47.09,47.17,47.02,47.14,73100.0,19.8118,19.8455,19.7824,19.8328,73100.0
2009-06-23 12:50:00,47.14,47.16,47.09,47.12,57200.0,19.8328,19.8413,19.8118,19.8244,57200.0
2009-06-23 13:00:00,47.12,47.27,47.09,47.25,78300.0,19.8244,19.8875,19.8118,19.8791,78300.0
2009-06-23 13:10:00,47.25,47.35,47.2,47.29,68700.0,19.8791,19.9212,19.8581,19.8959,68700.0
2009-06-23 13:20:00,47.29,47.3,47.05,47.05,47500.0,19.8959,19.9002,19.795,19.795,47500.0
2009-06-23 13:30:00,47.06,47.16,47.06,47.15,44200.0,19.7992,19.8413,19.7992,19.837,44200.0
2009-06-23 13:40:00,47.15,47.15,47.05,47.05,43300.0,19.837,19.837,19.795,19.795,43300.0
2009-06-23 13:50:00,47.05,47.11,46.93,46.94,60800.0,19.795,19.8202,19.7445,19.7487,60800.0
2009-06-23 14:00:00,46.94,47.08,46.91,47.07,54300.0,19.7487,19.8076,19.7361,19.8034,54300.0
2009-06-23 14:10:00,47.09,47.29,47.07,47.28,125300.0,19.8118,19.8959,19.8034,19.8917,125300.0
2009-06-23 14:20:00,47.27,47.3,47.19,47.2,77700.0,19.8875,19.9002,19.8539,19.8581,77700.0
2009-06-23 14:30:00,47.2,47.22,47.17,47.19,81300.0,19.8581,19.8665,19.8455,19.8539,81300.0
2009-06-23 14:40:00,47.18,47.26,47.16,47.21,148900.0,19.8497,19.8833,19.8413,19.8623,148900.0
2009-06-23 14:50:00,47.22,47.3,47.11,47.16,117500.0,19.8665,19.9002,19.8202,19.8413,117500.0
2009-06-23 15:00:00,47.17,47.17,46.99,46.99,141900.0,19.8455,19.8455,19.7697,19.7697,141900.0
2009-06-23 15:10:00,46.99,47.08,46.92,47.08,140800.0,19.7697,19.8076,19.7403,19.8076,140800.0
2009-06-23 15:20:00,47.08,47.15,46.96,47.15,121500.0,19.8076,19.837,19.7571,19.837,121500.0
2009-06-23 15:30:00,47.15,47.15,47.01,47.13,100500.0,19.837,19.837,19.7781,19.8286,100500.0
2009-06-23 15:40:00,47.13,47.26,47.12,47.26,132700.0,19.8286,19.8833,19.8244,19.8833,132700.0
2009-06-23 15:50:00,47.26,47.28,47.13,47.16,243700.0,19.8833,19.8917,19.8286,19.8413,243700.0
2009-06-24 09:30:00,47.14,47.19,47.08,47.13,358900.0,19.8328,19.8539,19.8076,19.8286,358900.0
2009-06-24 09:40:00,47.14,47.17,47.01,47.04,230100.0,19.8328,19.8455,19.7781,19.7908,230100.0
2009-06-24 09:50:00,47.05,47.13,47.02,47.12,196300.0,19.795,19.8286,19.7824,19.8244,196300.0
2009-06-24 10:00:00,47.11,47.23,47.03,47.2,303400.0,19.8202,19.8707,19.7866,19.8581,303400.0
2009-06-24 10:10:00,47.19,47.45,47.19,47.36,159300.0,19.8539,19.9633,19.8539,19.9254,159300.0
2009-06-24 10:20:00,47.36,47.48,47.24,47.25,135900.0,19.9254,19.9759,19.8749,19.8791,135900.0
2009-06-24 10:30:00,47.25,47.4,47.13,47.39,271000.0,19.8791,19.9422,19.8286,19.938,271000.0
2009-06-24 10:40:00,47.39,47.51,47.38,47.51,87400.0,19.938,19.9885,19.9338,19.9885,87400.0
2009-06-24 10:50:00,47.51,47.62,47.42,47.44,175200.0,19.9885,20.0348,19.9506,19.9591,175200.0
2009-06-24 11:00:00,47.45,47.61,47.43,47.49,109000.0,19.9633,20.0306,19.9548,19.9801,109000.0
2009-06-24 11:10:00,47.49,47.51,47.38,47.45,109800.0,19.9801,19.9885,19.9338,19.9633,109800.0
2009-06-24 11:20:00,47.45,47.54,47.33,47.33,127100.0,19.9633,20.0011,19.9128,19.9128,127100.0
2009-06-24 11:30:00,47.34,47.46,47.33,47.4,51300.0,19.917,19.9675,19.9128,19.9422,51300.0
2009-06-24 11:40:00,47.39,47.43,47.31,47.31,60100.0,19.938,19.9548,19.9044,19.9044,60100.0
2009-06-24 11:50:00,47.31,47.34,47.28,47.34,69600.0,19.9044,19.917,19.8917,19.917,69600.0
2009-06-24 12:00:00,47.34,47.4,47.33,47.39,76400.0,19.917,19.9422,19.9128,19.938,76400.0
2009-06-24 12:10:00,47.39,47.4,47.26,47.27,48100.0,19.938,19.9422,19.8833,19.8875,48100.0
2009-06-24 12:20:00,47.27,47.29,47.19,47.2,54400.0,19.8875,19.8959,19.8539,19.8581,54400.0
2009-06-24 12:30:00,47.2,47.22,47.15,47.15,44800.0,19.8581,19.8665,19.837,19.837,44800.0
2009-06-24 12:40:00,47.16,47.19,47.11,47.19,52300.0,19.8413,19.8539,19.8202,19.8539,52300.0
2009-06-24 12:50:00,47.18,47.26,47.18,47.21,36500.0,19.8497,19.8833,19.8497,19.8623,36500.0
2009-06-24 13:00:00,47.2,47.3,47.2,47.3,54000.0,19.8581,19.9002,19.8581,19.9002,54000.0
2009-06-24 13:10:00,47.28,47.3,47.22,47.3,63500.0,19.8917,19.9002,19.8665,19.9002,63500.0
2009-06-24 13:20:00,47.3,47.37,47.3,47.37,39500.0,19.9002,19.9296,19.9002,19.9296,39500.0
2009-06-24 13:30:00,47.36,47.36,47.28,47.34,43400.0,19.9254,19.9254,19.8917,19.917,43400.0
2009-06-24 13:40:00,47.33,47.36,47.25,47.27,49200.0,19.9128,19.9254,19.8791,19.8875,49200.0
2009-06-24 13:50:00,47.27,47.32,47.27,47.3,40500.0,19.8875,19.9086,19.8875,19.9002,40500.0
2009-06-24 14:00:00,47.3,47.35,47.22,47.29,86800.0,19.9002,19.9212,19.8665,19.8959,86800.0
2009-06-24 14:10:00,47.29,47.3,47.11,47.15,107700.0,19.8959,19.9002,19.8202,19.837,107700.0
2009-06-24 14:20:00,47.15,47.24,46.93,47.0,244400.0,19.837,19.8749,19.7445,19.7739,244400.0
2009-06-24 14:30:00,47.0,47.03,46.75,46.78,223600.0,19.7739,19.7866,19.6688,19.6814,223600.0
2009-06-24 14:40:00,46.79,47.01,46.77,46.86,178800.0,19.6856,19.7781,19.6772,19.715,178800.0
2009-06-24 14:50:00,46.86,47.05,46.86,46.92,118900.0,19.715,19.795,19.715,19.7403,118900.0
2009-06-24 15:00:00,46.92,46.98,46.73,46.76,135300.0,19.7403,19.7655,19.6603,19.673,135300.0
2009-06-24 15:10:00,46.76,46.87,46.67,46.77,237500.0,19.673,19.7192,19.6351,19.6772,237500.0
2009-06-24 15:20:00,46.77,46.91,46.72,46.86,147000.0,19.6772,19.7361,19.6561,19.715,147000.0
2009-06-24 15:30:00,46.86,46.95,46.84,46.87,172000.0,19.715,19.7529,19.7066,19.7192,172000.0
2009-06-24 15:40:00,46.87,47.04,46.76,47.02,176600.0,19.7192,19.7908,19.673,19.7824,176600.0
2009-06-24 15:50:00,47.02,47.06,46.88,46.96,380400.0,19.7824,19.7992,19.7234,19.7571,380400.0
2009-06-25 09:30:00,46.12,46.15,46.01,46.07,624700.0,19.4037,19.4163,19.3574,19.3827,624700.0
2009-06-25 09:40:00,46.08,46.29,46.07,46.19,405000.0,19.3869,19.4752,19.3827,19.4332,405000.0
2009-06-25 09:50:00,46.19,46.37,46.16,46.3,241100.0,19.4332,19.5089,19.4205,19.4794,241100.0
2009-06-25 10:00:00,46.3,46.5,46.3,46.46,246100.0,19.4794,19.5636,19.4794,19.5467,246100.0
2009-06-25 10:10:00,46.46,46.61,46.42,46.61,182300.0,19.5467,19.6099,19.5299,19.6099,182300.0
2009-06-25 10:20:00,46.61,46.63,46.51,46.54,147400.0,19.6099,19.6183,19.5678,19.5804,147400.0
2009-06-25 10:30:00,46.55,46.57,46.45,46.47,143900.0,19.5846,19.593,19.5425,19.551,143900.0
2009-06-25 10:40:00,46.47,46.48,46.34,46.34,126200.0,19.551,19.5552,19.4963,19.4963,126200.0
2009-06-25 10:50:00,46.34,46.34,46.22,46.26,126600.0,19.4963,19.4963,19.4458,19.4626,126600.0
2009-06-25 11:00:00,46.27,46.3,46.18,46.23,134700.0,19.4668,19.4794,19.4289,19.45,134700.0
2009-06-25 11:10:00,46.23,46.29,46.17,46.29,135500.0,19.45,19.4752,19.4247,19.4752,135500.0
2009-06-25 11:20:00,46.28,46.67,46.28,46.67,164800.0,19.471,19.6351,19.471,19.6351,164800.0
2009-06-25 11:30:00,46.68,46.86,46.64,46.79,126800.0,19.6393,19.715,19.6225,19.6856,126800.0
2009-06-25 11:40:00,46.79,46.95,46.79,46.94,83800.0,19.6856,19.7529,19.6856,19.7487,83800.0
2009-06-25 11:50:00,46.94,47.16,46.92,47.16,146000.0,19.7487,19.8413,19.7403,19.8413,146000.0
2009-06-25 12:00:00,47.16,47.19,47.11,47.11,111500.0,19.8413,19.8539,19.8202,19.8202,111500.0
2009-06-25 12:10:00,47.1,47.11,47.01,47.07,96900.0,19.816,19.8202,19.7781,19.8034,96900.0
2009-06-25 12:20:00,47.06,47.17,47.06,47.11,119100.0,19.7992,19.8455,19.7992,19.8202,119100.0
2009-06-25 12:30:00,47.11,47.16,47.01,47.03,58300.0,19.8202,19.8413,19.7781,19.7866,58300.0
2009-06-25 12:40:00,47.02,47.03,46.97,47.01,59200.0,19.7824,19.7866,19.7613,19.7781,59200.0
2009-06-25 12:50:00,47.01,47.07,46.97,46.99,111400.0,19.7781,19.8034,19.7613,19.7697,111400.0
2009-06-25 13:00:00,46.99,47.18,46.95,47.18,94900.0,19.7697,19.8497,19.7529,19.8497,94900.0
2009-06-25 13:10:00,47.18,47.23,47.11,47.22,112500.0,19.8497,19.8707,19.8202,19.8665,112500.0
2009-06-25 13:20:00,47.21,47.27,47.2,47.22,79400.0,19.8623,19.8875,19.8581,19.8665,79400.0
2009-06-25 13:30:00,47.24,47.35,47.23,47.34,89000.0,19.8749,19.9212,19.8707,19.917,89000.0
2009-06-25 13:40:00,47.34,47.36,47.26,47.26,110600.0,19.917,19.9254,19.8833,19.8833,110600.0
2009-06-25 13:50:00,47.27,47.29,47.15,47.23,94600.0,19.8875,19.8959,19.837,19.8707,94600.0
2009-06-25 14:00:00,47.24,47.27,47.04,47.04,87700.0,19.8749,19.8875,19.7908,19.7908,87700.0
2009-06-25 14:10:00,47.04,47.16,47.01,47.07,85300.0,19.7908,19.8413,19.7781,19.8034,85300.0
2009-06-25 14:20:00,47.07,47.26,47.05,47.26,85800.0,19.8034,19.8833,19.795,19.8833,85800.0
2009-06-25 14:30:00,47.26,47.28,47.08,47.08,75100.0,19.8833,19.8917,19.8076,19.8076,75100.0
2009-06-25 14:40:00,47.09,47.29,47.09,47.26,101400.0,19.8118,19.8959,19.8118,19.8833,101400.0
2009-06-25 14:50:00,47.26,47.32,47.21,47.21,98400.0,19.8833,19.9086,19.8623,19.8623,98400.0
2009-06-25 15:00:00,47.22,47.35,47.19,47.35,82400.0,19.8665,19.9212,19.8539,19.9212,82400.0
2009-06-25 15:10:00,47.35,47.4,47.26,47.3,77400.0,19.9212,19.9422,19.8833,19.9002,77400.0
2009-06-25 15:20:00,47.31,47.39,47.25,47.39,127800.0,19.9044,19.938,19.8791,19.938,127800.0
2009-06-25 15:30:00,47.39,47.39,47.13,47.14,150300.0,19.938,19.938,19.8286,19.8328,150300.0
2009-06-25 15:40:00,47.15,47.36,47.14,47.28,164700.0,19.837,19.9254,19.8328,19.8917,164700.0
2009-06-25 15:50:00,47.28,47.46,47.19,47.4,327800.0,19.8917,19.9675,19.8539,19.9422,327800.0
2009-06-26 09:30:00,47.08,47.12,46.87,46.96,316300.0,19.8076,19.8244,19.7192,19.7571,316300.0
2009-06-26 09:40:00,46.98,47.13,46.98,47.04,146700.0,19.7655,19.8286,19.7655,19.7908,146700.0
2009-06-26 09:50:00,47.04,47.04,46.72,46.75,228700.0,19.7908,19.7908,19.6561,19.6688,228700.0
2009-06-26 10:00:00,46.74,46.87,46.66,46.68,150600.0,19.6645,19.7192,19.6309,19.6393,150600.0
2009-06-26 10:10:00,46.7,46.97,46.68,46.95,139900.0,19.6477,19.7613,19.6393,19.7529,139900.0
2009-06-26 10:20:00,46.96,47.14,46.95,47.1,150100.0,19.7571,19.8328,19.7529,19.816,150100.0
2009-06-26 10:30:00,47.09,47.2,47.05,47.05,129100.0,19.8118,19.8581,19.795,19.795,129100.0
2009-06-26 10:40:00,47.05,47.06,46.82,46.88,114700.0,19.795,19.7992,19.6982,19.7234,114700.0
2009-06-26 10:50:00,46.89,46.96,46.81,46.88,100800.0,19.7277,19.7571,19.694,19.7234,100800.0
2009-06-26 11:00:00,46.88,46.9,46.67,46.85,155900.0,19.7234,19.7319,19.6351,19.7108,155900.0
2009-06-26 11:10:00,46.85,46.91,46.79,46.89,90800.0,19.7108,19.7361,19.6856,19.7277,90800.0
2009-06-26 11:20:00,46.91,46.96,46.75,46.86,238800.0,19.7361,19.7571,19.6688,19.715,238800.0
2009-06-26 11:30:00,46.87,47.03,46.87,46.97,151500.0,19.7192,19.7866,19.7192,19.7613,151500.0
2009-06-26 11:40:00,46.98,47.0,46.87,46.95,61600.0,19.7655,19.7739,19.7192,19.7529,61600.0
2009-06-26 11:50:00,46.95,47.02,46.93,46.97,37100.0,19.7529,19.7824,19.7445,19.7613,37100.0
2009-06-26 12:00:00,46.97,47.1,46.96,47.04,36800.0,19.7613,19.816,19.7571,19.7908,36800.0
2009-06-26 12:10:00,47.05,47.06,46.98,46.98,38400.0,19.795,19.7992,19.7655,19.7655,38400.0
2009-06-26 12:20:00,46.98,47.03,46.97,47.01,32500.0,19.7655,19.7866,19.7613,19.7781,32500.0
2009-06-26 12:30:00,47.0,47.04,46.98,47.04,49900.0,19.7739,19.7908,19.7655,19.7908,49900.0
2009-06-26 12:40:00,47.05,47.25,47.04,47.23,53600.0,19.795,19.8791,19.7908,19.8707,53600.0
2009-06-26 12:50:00,47.23,47.25,47.16,47.16,38100.0,19.8707,19.8791,19.8413,19.8413,38100.0
2009-06-26 13:00:00,47.15,47.18,47.07,47.09,30500.0,19.837,19.8497,19.8034,19.8118,30500.0
2009-06-26 13:10:00,47.09,47.14,47.08,47.12,31000.0,19.8118,19.8328,19.8076,19.8244,31000.0
2009-06-26 13:20:00,47.12,47.17,47.07,47.12,42600.0,19.8244,19.8455,19.8034,19.8244,42600.0
2009-06-26 13:30:00,47.11,47.13,47.03,47.08,76400.0,19.8202,19.8286,19.7866,19.8076,76400.0
2009-06-26 13:40:00,47.08,47.14,47.05,47.12,52300.0,19.8076,19.8328,19.795,19.8244,52300.0
2009-06-26 13:50:00,47.12,47.18,47.07,47.08,38400.0,19.8244,19.8497,19.8034,19.8076,38400.0
2009-06-26 14:00:00,47.07,47.15,47.02,47.14,34300.0,19.8034,19.837,19.7824,19.8328,34300.0
2009-06-26 14:10:00,47.14,47.22,47.13,47.22,25100.0,19.8328,19.8665,19.8286,19.8665,25100.0
2009-06-26 14:20:00,47.22,47.22,47.15,47.18,26300.0,19.8665,19.8665,19.837,19.8497,26300.0
2009-06-26 14:30:00,47.18,47.2,47.11,47.14,62800.0,19.8497,19.8581,19.8202,19.8328,62800.0
2009-06-26 14:40:00,47.14,47.3,47.13,47.27,95500.0,19.8328,19.9002,19.8286,19.8875,95500.0
2009-06-26 14:50:00,47.26,47.36,47.25,47.36,129000.0,19.8833,19.9254,19.8791,19.9254,129000.0
2009-06-26 15:00:00,47.36,47.37,47.24,47.26,116100.0,19.9254,19.9296,19.8749,19.8833,116100.0
2009-06-26 15:10:00,47.27,47.29,47.23,47.26,38800.0,19.8875,19.8959,19.8707,19.8833,38800.0
2009-06-26 15:20:00,47.26,47.28,47.23,47.27,42800.0,19.8833,19.8917,19.8707,19.8875,42800.0
2009-06-26 15:30:00,47.27,47.31,47.25,47.26,86100.0,19.8875,19.9044,19.8791,19.8833,86100.0
2009-06-26 15:40:00,47.26,47.49,47.26,47.34,251500.0,19.8833,19.9801,19.8833,19.917,251500.0
2009-06-26 15:50:00,47.35,47.4,47.24,47.24,272200.0,19.9212,19.9422,19.8749,19.8749,272200.0
2009-06-29 09:30:00,47.86,47.95,47.79,47.81,275000.0,20.1358,20.1736,20.1063,20.1147,275000.0
2009-06-29 09:40:00,47.8,47.9,47.74,47.77,186000.0,20.1105,20.1526,20.0853,20.0979,186000.0
2009-06-29 09:50:00,47.77,47.77,47.58,47.62,118700.0,20.0979,20.0979,20.018,20.0348,118700.0
2009-06-29 10:00:00,47.62,47.71,47.59,47.71,140300.0,20.0348,20.0726,20.0222,20.0726,140300.0
2009-06-29 10:10:00,47.7,47.96,47.65,47.95,201800.0,20.0684,20.1778,20.0474,20.1736,201800.0
2009-06-29 10:20:00,47.94,48.29,47.94,48.28,295100.0,20.1694,20.3167,20.1694,20.3125,295100.0
2009-06-29 10:30:00,48.28,48.34,48.17,48.2,204800.0,20.3125,20.3377,20.2662,20.2788,204800.0
2009-06-29 10:40:00,48.19,48.28,48.08,48.21,163100.0,20.2746,20.3125,20.2283,20.283,163100.0
2009-06-29 10:50:00,48.22,48.28,48.1,48.11,107700.0,20.2872,20.3125,20.2367,20.2409,107700.0
2009-06-29 11:00:00,48.1,48.14,47.97,47.97,106300.0,20.2367,20.2536,20.182,20.182,106300.0
2009-06-29 11:10:00,47.98,48.06,47.93,48.02,96500.0,20.1862,20.2199,20.1652,20.2031,96500.0
2009-06-29 11:20:00,48.01,48.1,48.0,48.06,89600.0,20.1989,20.2367,20.1947,20.2199,89600.0
2009-06-29 11:30:00,48.05,48.12,48.01,48.04,84600.0,20.2157,20.2451,20.1989,20.2115,84600.0
2009-06-29 11:40:00,48.04,48.14,48.01,48.07,43600.0,20.2115,20.2536,20.1989,20.2241,43600.0
2009-06-29 11:50:00,48.08,48.12,48.03,48.06,45400.0,20.2283,20.2451,20.2073,20.2199,45400.0
2009-06-29 12:00:00,48.07,48.07,48.0,48.02,72000.0,20.2241,20.2241,20.1947,20.2031,72000.0
2009-06-29 12:10:00,48.01,48.08,48.0,48.05,21800.0,20.1989,20.2283,20.1947,20.2157,21800.0
2009-06-29 12:20:00,48.04,48.12,48.0,48.09,50400.0,20.2115,20.2451,20.1947,20.2325,50400.0
2009-06-29 12:30:00,48.1,48.17,48.05,48.05,56500.0,20.2367,20.2662,20.2157,20.2157,56500.0
2009-06-29 12:40:00,48.05,48.05,47.96,47.97,50000.0,20.2157,20.2157,20.1778,20.182,50000.0
2009-06-29 12:50:00,47.97,47.99,47.92,47.94,35300.0,20.182,20.1905,20.161,20.1694,35300.0
2009-06-29 13:00:00,47.95,48.03,47.94,48.01,32400.0,20.1736,20.2073,20.1694,20.1989,32400.0
2009-06-29 13:10:00,48.0,48.09,48.0,48.06,36100.0,20.1947,20.2325,20.1947,20.2199,36100.0
2009-06-29 13:20:00,48.06,48.11,48.02,48.04,29600.0,20.2199,20.2409,20.2031,20.2115,29600.0
2009-06-29 13:30:00,48.03,48.1,48.02,48.09,23300.0,20.2073,20.2367,20.2031,20.2325,23300.0
2009-06-29 13:40:00,48.08,48.09,48.04,48.08,25800.0,20.2283,20.2325,20.2115,20.2283,25800.0
2009-06-29 13:50:00,48.08,48.15,48.02,48.11,77900.0,20.2283,20.2578,20.2031,20.2409,77900.0
2009-06-29 14:00:00,48.11,48.11,47.96,47.99,60800.0,20.2409,20.2409,20.1778,20.1905,60800.0
2009-06-29 14:10:00,47.99,48.04,47.95,48.03,34200.0,20.1905,20.2115,20.1736,20.2073,34200.0
2009-06-29 14:20:00,48.02,48.02,47.94,47.96,33900.0,20.2031,20.2031,20.1694,20.1778,33900.0
2009-06-29 14:30:00,47.96,48.04,47.96,47.97,64000.0,20.1778,20.2115,20.1778,20.182,64000.0
2009-06-29 14:40:00,47.97,48.03,47.95,48.03,38400.0,20.182,20.2073,20.1736,20.2073,38400.0
2009-06-29 14:50:00,48.02,48.09,48.01,48.07,46500.0,20.2031,20.2325,20.1989,20.2241,46500.0
2009-06-29 15:00:00,48.07,48.09,48.03,48.04,39600.0,20.2241,20.2325,20.2073,20.2115,39600.0
2009-06-29 15:10:00,48.04,48.14,48.03,48.09,50000.0,20.2115,20.2536,20.2073,20.2325,50000.0
2009-06-29 15:20:00,48.08,48.12,48.05,48.06,98400.0,20.2283,20.2451,20.2157,20.2199,98400.0
2009-06-29 15:30:00,48.05,48.05,47.89,47.9,138700.0,20.2157,20.2157,20.1484,20.1526,138700.0
2009-06-29 15:40:00,47.89,48.02,47.89,47.95,113500.0,20.1484,20.2031,20.1484,20.1736,113500.0
2009-06-29 15:50:00,47.95,48.03,47.87,48.0,208400.0,20.1736,20.2073,20.14,20.1947,208400.0
2009-06-30 09:30:00,48.04,48.24,48.0,48.11,298000.0,20.2115,20.2956,20.1947,20.2409,298000.0
2009-06-30 09:40:00,48.11,48.19,48.05,48.06,151700.0,20.2409,20.2746,20.2157,20.2199,151700.0
2009-06-30 09:50:00,48.06,48.1,47.95,48.08,208300.0,20.2199,20.2367,20.1736,20.2283,208300.0
2009-06-30 10:00:00,48.07,48.07,47.66,47.71,242500.0,20.2241,20.2241,20.0516,20.0726,242500.0
2009-06-30 10:10:00,47.71,47.73,47.27,47.27,280000.0,20.0726,20.0811,19.8875,19.8875,280000.0
2009-06-30 10:20:00,47.26,47.29,47.1,47.26,236200.0,19.8833,19.8959,19.816,19.8833,236200.0
2009-06-30 10:30:00,47.26,47.26,46.9,46.95,264000.0,19.8833,19.8833,19.7319,19.7529,264000.0
2009-06-30 10:40:00,46.96,47.18,46.94,47.16,211400.0,19.7571,19.8497,19.7487,19.8413,211400.0
2009-06-30 10:50:00,47.17,47.22,47.07,47.19,121700.0,19.8455,19.8665,19.8034,19.8539,121700.0
2009-06-30 11:00:00,47.19,47.34,47.15,47.19,265400.0,19.8539,19.917,19.837,19.8539,265400.0
2009-06-30 11:10:00,47.2,47.2,47.0,47.1,130500.0,19.8581,19.8581,19.7739,19.816,130500.0
2009-06-30 11:20:00,47.09,47.22,47.05,47.17,124600.0,19.8118,19.8665,19.795,19.8455,124600.0
2009-06-30 11:30:00,47.16,47.25,47.07,47.18,235500.0,19.8413,19.8791,19.8034,19.8497,235500.0
2009-06-30 11:40:00,47.18,47.29,47.18,47.29,69200.0,19.8497,19.8959,19.8497,19.8959,69200.0
2009-06-30 11:50:00,47.29,47.3,47.22,47.26,45700.0,19.8959,19.9002,19.8665,19.8833,45700.0
2009-06-30 12:00:00,47.26,47.31,47.23,47.31,25100.0,19.8833,19.9044,19.8707,19.9044,25100.0
2009-06-30 12:10:00,47.31,47.39,47.28,47.38,84700.0,19.9044,19.938,19.8917,19.9338,84700.0
2009-06-30 12:20:00,47.38,47.5,47.35,47.5,94700.0,19.9338,19.9843,19.9212,19.9843,94700.0
2009-06-30 12:30:00,47.49,47.56,47.44,47.45,164800.0,19.9801,20.0095,19.9591,19.9633,164800.0
2009-06-30 12:40:00,47.44,47.54,47.43,47.52,48900.0,19.9591,20.0011,19.9548,19.9927,48900.0
2009-06-30 12:50:00,47.53,47.6,47.53,47.58,102300.0,19.9969,20.0264,19.9969,20.018,102300.0
2009-06-30 13:00:00,47.58,47.58,47.48,47.57,87700.0,20.018,20.018,19.9759,20.0137,87700.0
2009-06-30 13:10:00,47.58,47.58,47.5,47.51,61800.0,20.018,20.018,19.9843,19.9885,61800.0
2009-06-30 13:20:00,47.51,47.58,47.51,47.53,67200.0,19.9885,20.018,19.9885,19.9969,67200.0
2009-06-30 13:30:00,47.54,47.58,47.51,47.58,38100.0,20.0011,20.018,19.9885,20.018,38100.0
2009-06-30 13:40:00,47.58,47.61,47.56,47.56,77400.0,20.018,20.0306,20.0095,20.0095,77400.0
2009-06-30 13:50:00,47.57,47.57,47.49,47.52,59500.0,20.0137,20.0137,19.9801,19.9927,59500.0
2009-06-30 14:00:00,47.51,47.59,47.45,47.54,116100.0,19.9885,20.0222,19.9633,20.0011,116100.0
2009-06-30 14:10:00,47.54,47.6,47.53,47.53,48100.0,20.0011,20.0264,19.9969,19.9969,48100.0
2009-06-30 14:20:00,47.54,47.61,47.53,47.59,55100.0,20.0011,20.0306,19.9969,20.0222,55100.0
2009-06-30 14:30:00,47.58,47.67,47.51,47.67,50400.0,20.018,20.0558,19.9885,20.0558,50400.0
2009-06-30 14:40:00,47.67,47.67,47.58,47.59,55600.0,20.0558,20.0558,20.018,20.0222,55600.0
2009-06-30 14:50:00,47.59,47.64,47.57,47.6,40000.0,20.0222,20.0432,20.0137,20.0264,40000.0
2009-06-30 15:00:00,47.59,47.61,47.47,47.5,54600.0,20.0222,20.0306,19.9717,19.9843,54600.0
2009-06-30 15:10:00,47.5,47.55,47.39,47.4,86400.0,19.9843,20.0053,19.938,19.9422,86400.0
2009-06-30 15:20:00,47.4,47.52,47.39,47.48,87400.0,19.9422,19.9927,19.938,19.9759,87400.0
2009-06-30 15:30:00,47.5,47.69,47.49,47.68,89600.0,19.9843,20.0642,19.9801,20.06,89600.0
2009-06-30 15:40:00,47.67,47.75,47.65,47.7,125800.0,20.0558,20.0895,20.0474,20.0684,125800.0
2009-06-30 15:50:00,47.7,47.74,47.61,47.71,255900.0,20.0684,20.0853,20.0306,20.0726,255900.0
2009-07-01 09:30:00,48.36,48.59,48.36,48.55,352700.0,20.3461,20.4429,20.3461,20.4261,352700.0
2009-07-01 09:40:00,48.55,48.6,48.48,48.6,179600.0,20.4261,20.4471,20.3966,20.4471,179600.0
2009-07-01 09:50:00,48.6,48.83,48.6,48.71,237300.0,20.4471,20.5439,20.4471,20.4934,237300.0
2009-07-01 10:00:00,48.72,48.73,48.46,48.63,195300.0,20.4976,20.5018,20.3882,20.4597,195300.0
2009-07-01 10:10:00,48.63,48.75,48.54,48.74,172800.0,20.4597,20.5102,20.4218,20.506,172800.0
2009-07-01 10:20:00,48.73,48.97,48.7,48.95,233700.0,20.5018,20.6028,20.4892,20.5943,233700.0
2009-07-01 10:30:00,48.95,49.08,48.72,48.73,377100.0,20.5943,20.649,20.4976,20.5018,377100.0
2009-07-01 10:40:00,48.73,48.87,48.71,48.73,152400.0,20.5018,20.5607,20.4934,20.5018,152400.0
2009-07-01 10:50:00,48.72,48.77,48.66,48.7,102700.0,20.4976,20.5186,20.4723,20.4892,102700.0
2009-07-01 11:00:00,48.7,48.74,48.55,48.59,117700.0,20.4892,20.506,20.4261,20.4429,117700.0
2009-07-01 11:10:00,48.58,48.63,48.54,48.54,86800.0,20.4387,20.4597,20.4218,20.4218,86800.0
2009-07-01 11:20:00,48.54,48.6,48.45,48.45,118100.0,20.4218,20.4471,20.384,20.384,118100.0
2009-07-01 11:30:00,48.46,48.66,48.45,48.62,160500.0,20.3882,20.4723,20.384,20.4555,160500.0
2009-07-01 11:40:00,48.62,48.63,48.42,48.47,134500.0,20.4555,20.4597,20.3714,20.3924,134500.0
2009-07-01 11:50:00,48.47,48.58,48.43,48.58,75700.0,20.3924,20.4387,20.3756,20.4387,75700.0
2009-07-01 12:00:00,48.58,48.67,48.55,48.57,103200.0,20.4387,20.4765,20.4261,20.4345,103200.0
2009-07-01 12:10:00,48.57,48.6,48.37,48.43,126600.0,20.4345,20.4471,20.3503,20.3756,126600.0
2009-07-01 12:20:00,48.43,48.5,48.4,48.45,97200.0,20.3756,20.405,20.3629,20.384,97200.0
2009-07-01 12:30:00,48.46,48.49,48.41,48.41,52400.0,20.3882,20.4008,20.3672,20.3672,52400.0
2009-07-01 12:40:00,48.41,48.46,48.4,48.45,87900.0,20.3672,20.3882,20.3629,20.384,87900.0
2009-07-01 12:50:00,48.44,48.44,48.34,48.35,55100.0,20.3798,20.3798,20.3377,20.3419,55100.0
2009-07-01 13:00:00,48.35,48.41,48.34,48.36,71300.0,20.3419,20.3672,20.3377,20.3461,71300.0
2009-07-01 13:10:00,48.36,48.4,48.35,48.38,44500.0,20.3461,20.3629,20.3419,20.3545,44500.0
2009-07-01 13:20:00,48.37,48.42,48.3,48.4,77900.0,20.3503,20.3714,20.3209,20.3629,77900.0
2009-07-01 13:30:00,48.4,48.41,48.34,48.39,56200.0,20.3629,20.3672,20.3377,20.3587,56200.0
2009-07-01 13:40:00,48.39,48.4,48.27,48.29,54500.0,20.3587,20.3629,20.3083,20.3167,54500.0
2009-07-01 13:50:00,48.29,48.38,48.29,48.37,89900.0,20.3167,20.3545,20.3167,20.3503,89900.0
2009-07-01 14:00:00,48.37,48.38,48.21,48.23,88700.0,20.3503,20.3545,20.283,20.2914,88700.0
2009-07-01 14:10:00,48.22,48.22,48.14,48.17,67300.0,20.2872,20.2872,20.2536,20.2662,67300.0
2009-07-01 14:20:00,48.18,48.22,48.16,48.2,103100.0,20.2704,20.2872,20.262,20.2788,103100.0
2009-07-01 14:30:00,48.19,48.22,48.09,48.14,82600.0,20.2746,20.2872,20.2325,20.2536,82600.0
2009-07-01 14:40:00,48.14,48.19,48.11,48.15,60700.0,20.2536,20.2746,20.2409,20.2578,60700.0
2009-07-01 14:50:00,48.16,48.18,48.06,48.15,67300.0,20.262,20.2704,20.2199,20.2578,67300.0
2009-07-01 15:00:00,48.14,48.19,48.11,48.14,60900.0,20.2536,20.2746,20.2409,20.2536,60900.0
2009-07-01 15:10:00,48.14,48.15,48.05,48.13,70600.0,20.2536,20.2578,20.2157,20.2494,70600.0
2009-07-01 15:20:00,48.14,48.23,48.09,48.1,88500.0,20.2536,20.2914,20.2325,20.2367,88500.0
2009-07-01 15:30:00,48.1,48.15,48.05,48.15,100900.0,20.2367,20.2578,20.2157,20.2578,100900.0
2009-07-01 15:40:00,48.15,48.18,48.01,48.03,134800.0,20.2578,20.2704,20.1989,20.2073,134800.0
2009-07-01 15:50:00,48.03,48.09,48.0,48.01,169400.0,20.2073,20.2325,20.1947,20.1989,169400.0
2009-07-02 09:30:00,47.44,47.47,47.1,47.13,319600.0,19.9591,19.9717,19.816,19.8286,319600.0
2009-07-02 09:40:00,47.13,47.31,47.1,47.3,305600.0,19.8286,19.9044,19.816,19.9002,305600.0
2009-07-02 09:50:00,47.31,47.33,47.12,47.28,169600.0,19.9044,19.9128,19.8244,19.8917,169600.0
2009-07-02 10:00:00,47.28,47.4,47.12,47.18,230700.0,19.8917,19.9422,19.8244,19.8497,230700.0
2009-07-02 10:10:00,47.19,47.32,47.16,47.26,153100.0,19.8539,19.9086,19.8413,19.8833,153100.0
2009-07-02 10:20:00,47.28,47.31,47.16,47.3,108500.0,19.8917,19.9044,19.8413,19.9002,108500.0
2009-07-02 10:30:00,47.31,47.36,47.2,47.21,165400.0,19.9044,19.9254,19.8581,19.8623,165400.0
2009-07-02 10:40:00,47.21,47.32,47.19,47.3,93600.0,19.8623,19.9086,19.8539,19.9002,93600.0
2009-07-02 10:50:00,47.31,47.37,47.23,47.32,107800.0,19.9044,19.9296,19.8707,19.9086,107800.0
2009-07-02 11:00:00,47.31,47.48,47.26,47.46,74600.0,19.9044,19.9759,19.8833,19.9675,74600.0
2009-07-02 11:10:00,47.46,47.58,47.46,47.5,131200.0,19.9675,20.018,19.9675,19.9843,131200.0
2009-07-02 11:20:00,47.51,47.52,47.32,47.33,122200.0,19.9885,19.9927,19.9086,19.9128,122200.0
2009-07-02 11:30:00,47.35,47.36,47.21,47.27,78400.0,19.9212,19.9254,19.8623,19.8875,78400.0
2009-07-02 11:40:00,47.27,47.3,47.17,47.23,64200.0,19.8875,19.9002,19.8455,19.8707,64200.0
2009-07-02 11:50:00,47.24,47.29,47.22,47.28,165100.0,19.8749,19.8959,19.8665,19.8917,165100.0
2009-07-02 12:00:00,47.28,47.3,47.22,47.26,79500.0,19.8917,19.9002,19.8665,19.8833,79500.0
2009-07-02 12:10:00,47.26,47.34,47.25,47.29,45600.0,19.8833,19.917,19.8791,19.8959,45600.0
2009-07-02 12:20:00,47.28,47.3,47.24,47.25,40500.0,19.8917,19.9002,19.8749,19.8791,40500.0
2009-07-02 12:30:00,47.26,47.29,47.22,47.26,55400.0,19.8833,19.8959,19.8665,19.8833,55400.0
2009-07-02 12:40:00,47.26,47.29,47.24,47.29,37900.0,19.8833,19.8959,19.8749,19.8959,37900.0
2009-07-02 12:50:00,47.27,47.3,47.26,47.28,40900.0,19.8875,19.9002,19.8833,19.8917,40900.0
2009-07-02 13:00:00,47.29,47.36,47.28,47.35,57100.0,19.8959,19.9254,19.8917,19.9212,57100.0
2009-07-02 13:10:00,47.35,47.39,47.31,47.34,30800.0,19.9212,19.938,19.9044,19.917,30800.0
2009-07-02 13:20:00,47.34,47.37,47.31,47.33,39500.0,19.917,19.9296,19.9044,19.9128,39500.0
2009-07-02 13:30:00,47.32,47.35,47.32,47.34,33100.0,19.9086,19.9212,19.9086,19.917,33100.0
2009-07-02 13:40:00,47.34,47.4,47.33,47.34,35100.0,19.917,19.9422,19.9128,19.917,35100.0
2009-07-02 13:50:00,47.34,47.36,47.3,47.32,51000.0,19.917,19.9254,19.9002,19.9086,51000.0
2009-07-02 14:00:00,47.31,47.34,47.27,47.34,36200.0,19.9044,19.917,19.8875,19.917,36200.0
2009-07-02 14:10:00,47.34,47.35,47.27,47.28,49000.0,19.917,19.9212,19.8875,19.8917,49000.0
2009-07-02 14:20:00,47.29,47.35,47.28,47.3,45400.0,19.8959,19.9212,19.8917,19.9002,45400.0
2009-07-02 14:30:00,47.31,47.37,47.27,47.33,51500.0,19.9044,19.9296,19.8875,19.9128,51500.0
2009-07-02 14:40:00,47.33,47.34,47.3,47.31,32600.0,19.9128,19.917,19.9002,19.9044,32600.0
2009-07-02 14:50:00,47.31,47.35,47.31,47.33,27400.0,19.9044,19.9212,19.9044,19.9128,27400.0
2009-07-02 15:00:00,47.33,47.37,47.32,47.36,37600.0,19.9128,19.9296,19.9086,19.9254,37600.0
2009-07-02 15:10:00,47.35,47.37,47.31,47.33,41400.0,19.9212,19.9296,19.9044,19.9128,41400.0
2009-07-02 15:20:00,47.32,47.34,47.22,47.24,92600.0,19.9086,19.917,19.8665,19.8749,92600.0
2009-07-02 15:30:00,47.24,47.29,47.2,47.25,138200.0,19.8749,19.8959,19.8581,19.8791,138200.0
2009-07-02 15:40:00,47.25,47.3,47.2,47.28,172100.0,19.8791,19.9002,19.8581,19.8917,172100.0
2009-07-02 15:50:00,47.27,47.28,47.14,47.14,246600.0,19.8875,19.8917,19.8328,19.8328,246600.0
2009-07-06 09:30:00,45.53,45.67,45.44,45.67,631500.0,19.1555,19.2144,19.1176,19.2144,631500.0
2009-07-06 09:40:00,45.67,45.72,45.6,45.72,436000.0,19.2144,19.2354,19.1849,19.2354,436000.0
2009-07-06 09:50:00,45.72,45.8,45.46,45.8,370900.0,19.2354,19.2691,19.126,19.2691,370900.0
2009-07-06 10:00:00,45.81,45.97,45.73,45.75,497500.0,19.2733,19.3406,19.2396,19.248,497500.0
2009-07-06 10:10:00,45.76,45.79,45.53,45.53,253300.0,19.2522,19.2649,19.1555,19.1555,253300.0
2009-07-06 10:20:00,45.53,45.55,45.41,45.48,159300.0,19.1555,19.1639,19.105,19.1344,159300.0
2009-07-06 10:30:00,45.47,45.5,45.35,45.37,179600.0,19.1302,19.1429,19.0797,19.0882,179600.0
2009-07-06 10:40:00,45.36,45.47,45.34,45.44,217200.0,19.084,19.1302,19.0755,19.1176,217200.0
2009-07-06 10:50:00,45.43,45.51,45.31,45.5,200200.0,19.1134,19.1471,19.0629,19.1429,200200.0
2009-07-06 11:00:00,45.5,45.59,45.47,45.47,86000.0,19.1429,19.1807,19.1302,19.1302,86000.0
2009-07-06 11:10:00,45.46,45.53,45.44,45.52,84700.0,19.126,19.1555,19.1176,19.1513,84700.0
2009-07-06 11:20:00,45.51,45.65,45.48,45.64,137800.0,19.1471,19.206,19.1344,19.2018,137800.0
2009-07-06 11:30:00,45.63,45.74,45.62,45.67,147500.0,19.1975,19.2438,19.1933,19.2144,147500.0
2009-07-06 11:40:00,45.68,45.76,45.63,45.72,118600.0,19.2186,19.2522,19.1975,19.2354,118600.0
2009-07-06 11:50:00,45.72,45.76,45.57,45.64,84000.0,19.2354,19.2522,19.1723,19.2018,84000.0
2009-07-06 12:00:00,45.64,45.76,45.64,45.74,81100.0,19.2018,19.2522,19.2018,19.2438,81100.0
2009-07-06 12:10:00,45.75,45.8,45.71,45.75,103300.0,19.248,19.2691,19.2312,19.248,103300.0
2009-07-06 12:20:00,45.75,45.76,45.56,45.58,105000.0,19.248,19.2522,19.1681,19.1765,105000.0
2009-07-06 12:30:00,45.58,45.62,45.52,45.57,75700.0,19.1765,19.1933,19.1513,19.1723,75700.0
2009-07-06 12:40:00,45.58,45.58,45.5,45.51,103700.0,19.1765,19.1765,19.1429,19.1471,103700.0
2009-07-06 12:50:00,45.51,45.58,45.5,45.56,81900.0,19.1471,19.1765,19.1429,19.1681,81900.0
2009-07-06 13:00:00,45.56,45.63,45.52,45.62,73400.0,19.1681,19.1975,19.1513,19.1933,73400.0
2009-07-06 13:10:00,45.62,45.7,45.59,45.67,132000.0,19.1933,19.227,19.1807,19.2144,132000.0
2009-07-06 13:20:00,45.67,45.74,45.66,45.69,125400.0,19.2144,19.2438,19.2102,19.2228,125400.0
2009-07-06 13:30:00,45.69,45.72,45.67,45.68,64500.0,19.2228,19.2354,19.2144,19.2186,64500.0
2009-07-06 13:40:00,45.68,45.7,45.56,45.56,72300.0,19.2186,19.227,19.1681,19.1681,72300.0
2009-07-06 13:50:00,45.56,45.65,45.56,45.64,35800.0,19.1681,19.206,19.1681,19.2018,35800.0
2009-07-06 14:00:00,45.65,45.67,45.61,45.66,48500.0,19.206,19.2144,19.1891,19.2102,48500.0
2009-07-06 14:10:00,45.65,45.74,45.65,45.66,44900.0,19.206,19.2438,19.206,19.2102,44900.0
2009-07-06 14:20:00,45.66,45.69,45.56,45.69,63800.0,19.2102,19.2228,19.1681,19.2228,63800.0
2009-07-06 14:30:00,45.69,45.81,45.68,45.71,75000.0,19.2228,19.2733,19.2186,19.2312,75000.0
2009-07-06 14:40:00,45.71,45.77,45.67,45.69,85000.0,19.2312,19.2564,19.2144,19.2228,85000.0
2009-07-06 14:50:00,45.7,45.75,45.64,45.75,99000.0,19.227,19.248,19.2018,19.248,99000.0
2009-07-06 15:00:00,45.75,45.88,45.75,45.79,155300.0,19.248,19.3027,19.248,19.2649,155300.0
2009-07-06 15:10:00,45.78,45.87,45.67,45.81,106600.0,19.2607,19.2985,19.2144,19.2733,106600.0
2009-07-06 15:20:00,45.78,45.84,45.74,45.77,73500.0,19.2607,19.2859,19.2438,19.2564,73500.0
2009-07-06 15:30:00,45.78,45.78,45.6,45.71,146800.0,19.2607,19.2607,19.1849,19.2312,146800.0
2009-07-06 15:40:00,45.7,45.99,45.68,45.92,222300.0,19.227,19.349,19.2186,19.3196,222300.0
2009-07-06 15:50:00,45.91,45.99,45.86,45.99,248700.0,19.3153,19.349,19.2943,19.349,248700.0
2009-07-07 09:30:00,45.99,46.0,45.74,45.75,231400.0,19.349,19.3532,19.2438,19.248,231400.0
2009-07-07 09:40:00,45.75,45.79,45.64,45.73,138600.0,19.248,19.2649,19.2018,19.2396,138600.0
2009-07-07 09:50:00,45.74,45.88,45.72,45.79,356100.0,19.2438,19.3027,19.2354,19.2649,356100.0
2009-07-07 10:00:00,45.78,45.78,45.63,45.7,267500.0,19.2607,19.2607,19.1975,19.227,267500.0
2009-07-07 10:10:00,45.69,45.71,45.6,45.67,139000.0,19.2228,19.2312,19.1849,19.2144,139000.0
2009-07-07 10:20:00,45.67,45.9,45.66,45.81,174300.0,19.2144,19.3111,19.2102,19.2733,174300.0
2009-07-07 10:30:00,45.79,45.79,45.65,45.71,131000.0,19.2649,19.2649,19.206,19.2312,131000.0
2009-07-07 10:40:00,45.71,45.82,45.71,45.76,106000.0,19.2312,19.2775,19.2312,19.2522,106000.0
2009-07-07 10:50:00,45.75,45.77,45.69,45.71,151000.0,19.248,19.2564,19.2228,19.2312,151000.0
2009-07-07 11:00:00,45.71,45.78,45.66,45.77,150800.0,19.2312,19.2607,19.2102,19.2564,150800.0
2009-07-07 11:10:00,45.76,45.78,45.72,45.74,132600.0,19.2522,19.2607,19.2354,19.2438,132600.0
2009-07-07 11:20:00,45.74,45.77,45.48,45.48,162700.0,19.2438,19.2564,19.1344,19.1344,162700.0
2009-07-07 11:30:00,45.47,45.56,45.4,45.42,129700.0,19.1302,19.1681,19.1008,19.1092,129700.0
2009-07-07 11:40:00,45.42,45.47,45.36,45.43,70400.0,19.1092,19.1302,19.084,19.1134,70400.0
2009-07-07 11:50:00,45.44,45.52,45.42,45.52,40100.0,19.1176,19.1513,19.1092,19.1513,40100.0
2009-07-07 12:00:00,45.52,45.54,45.49,45.49,99700.0,19.1513,19.1597,19.1386,19.1386,99700.0
2009-07-07 12:10:00,45.5,45.57,45.48,45.57,39400.0,19.1429,19.1723,19.1344,19.1723,39400.0
2009-07-07 12:20:00,45.57,45.64,45.54,45.59,142400.0,19.1723,19.2018,19.1597,19.1807,142400.0
2009-07-07 12:30:00,45.58,45.58,45.45,45.45,55400.0,19.1765,19.1765,19.1218,19.1218,55400.0
2009-07-07 12:40:00,45.46,45.52,45.42,45.52,29400.0,19.126,19.1513,19.1092,19.1513,29400.0
2009-07-07 12:50:00,45.5,45.59,45.5,45.58,44700.0,19.1429,19.1807,19.1429,19.1765,44700.0
2009-07-07 13:00:00,45.59,45.66,45.53,45.66,50800.0,19.1807,19.2102,19.1555,19.2102,50800.0
2009-07-07 13:10:00,45.66,45.74,45.63,45.74,65600.0,19.2102,19.2438,19.1975,19.2438,65600.0
2009-07-07 13:20:00,45.75,45.8,45.68,45.7,68400.0,19.248,19.2691,19.2186,19.227,68400.0
2009-07-07 13:30:00,45.72,45.8,45.51,45.74,369200.0,19.2354,19.2691,19.1471,19.2438,369200.0
2009-07-07 13:40:00,45.74,45.77,45.7,45.7,33000.0,19.2438,19.2564,19.227,19.227,33000.0
2009-07-07 13:50:00,45.7,45.73,45.57,45.69,63700.0,19.227,19.2396,19.1723,19.2228,63700.0
2009-07-07 14:00:00,45.69,45.71,45.59,45.59,123400.0,19.2228,19.2312,19.1807,19.1807,123400.0
2009-07-07 14:10:00,45.6,45.67,45.6,45.63,89600.0,19.1849,19.2144,19.1849,19.1975,89600.0
2009-07-07 14:20:00,45.62,45.67,45.61,45.64,43500.0,19.1933,19.2144,19.1891,19.2018,43500.0
2009-07-07 14:30:00,45.63,45.71,45.56,45.69,61000.0,19.1975,19.2312,19.1681,19.2228,61000.0
2009-07-07 14:40:00,45.68,45.7,45.52,45.53,76500.0,19.2186,19.227,19.1513,19.1555,76500.0
2009-07-07 14:50:00,45.52,45.53,45.41,45.46,110000.0,19.1513,19.1555,19.105,19.126,110000.0
2009-07-07 15:00:00,45.47,45.48,45.31,45.39,106800.0,19.1302,19.1344,19.0629,19.0966,106800.0
2009-07-07 15:10:00,45.39,45.54,45.37,45.49,141600.0,19.0966,19.1597,19.0882,19.1386,141600.0
2009-07-07 15:20:00,45.49,45.56,45.37,45.56,123700.0,19.1386,19.1681,19.0882,19.1681,123700.0
2009-07-07 15:30:00,45.56,45.61,45.48,45.51,180300.0,19.1681,19.1891,19.1344,19.1471,180300.0
2009-07-07 15:40:00,45.5,45.53,45.39,45.42,217000.0,19.1429,19.1555,19.0966,19.1092,217000.0
2009-07-07 15:50:00,45.42,45.44,45.28,45.34,343900.0,19.1092,19.1176,19.0503,19.0755,343900.0
2009-07-08 09:30:00,45.51,45.55,45.33,45.36,315200.0,19.1471,19.1639,19.0713,19.084,315200.0
2009-07-08 09:40:00,45.36,45.56,45.33,45.5,262900.0,19.084,19.1681,19.0713,19.1429,262900.0
2009-07-08 09:50:00,45.5,45.59,45.42,45.48,170300.0,19.1429,19.1807,19.1092,19.1344,170300.0
2009-07-08 10:00:00,45.48,45.68,45.47,45.53,192900.0,19.1344,19.2186,19.1302,19.1555,192900.0
2009-07-08 10:10:00,45.53,45.63,45.49,45.56,158400.0,19.1555,19.1975,19.1386,19.1681,158400.0
2009-07-08 10:20:00,45.56,45.62,45.46,45.56,126000.0,19.1681,19.1933,19.126,19.1681,126000.0
2009-07-08 10:30:00,45.55,45.55,45.18,45.22,218200.0,19.1639,19.1639,19.0082,19.0251,218200.0
2009-07-08 10:40:00,45.22,45.34,45.18,45.28,135600.0,19.0251,19.0755,19.0082,19.0503,135600.0
2009-07-08 10:50:00,45.27,45.32,45.13,45.13,148300.0,19.0461,19.0671,18.9872,18.9872,148300.0
2009-07-08 11:00:00,45.13,45.15,44.86,44.88,364600.0,18.9872,18.9956,18.8736,18.882,364600.0
2009-07-08 11:10:00,44.87,44.94,44.83,44.89,185300.0,18.8778,18.9072,18.861,18.8862,185300.0
2009-07-08 11:20:00,44.89,44.89,44.75,44.76,337500.0,18.8862,18.8862,18.8273,18.8315,337500.0
2009-07-08 11:30:00,44.76,44.9,44.76,44.8,144000.0,18.8315,18.8904,18.8315,18.8483,144000.0
2009-07-08 11:40:00,44.81,44.97,44.8,44.93,144200.0,18.8526,18.9199,18.8483,18.903,144200.0
2009-07-08 11:50:00,44.93,44.95,44.85,44.92,199700.0,18.903,18.9115,18.8694,18.8988,199700.0
2009-07-08 12:00:00,44.93,44.93,44.82,44.91,105500.0,18.903,18.903,18.8568,18.8946,105500.0
2009-07-08 12:10:00,44.9,44.91,44.78,44.78,111900.0,18.8904,18.8946,18.8399,18.8399,111900.0
2009-07-08 12:20:00,44.79,44.79,44.68,44.69,100800.0,18.8441,18.8441,18.7979,18.8021,100800.0
2009-07-08 12:30:00,44.69,44.75,44.68,44.7,80100.0,18.8021,18.8273,18.7979,18.8063,80100.0
2009-07-08 12:40:00,44.7,44.79,44.68,44.77,51100.0,18.8063,18.8441,18.7979,18.8357,51100.0
2009-07-08 12:50:00,44.77,44.8,44.74,44.74,75600.0,18.8357,18.8483,18.8231,18.8231,75600.0
2009-07-08 13:00:00,44.74,44.97,44.74,44.92,87100.0,18.8231,18.9199,18.8231,18.8988,87100.0
2009-07-08 13:10:00,44.93,44.94,44.83,44.84,89700.0,18.903,18.9072,18.861,18.8652,89700.0
2009-07-08 13:20:00,44.83,45.13,44.82,45.07,133300.0,18.861,18.9872,18.8568,18.9619,133300.0
2009-07-08 13:30:00,45.07,45.11,44.91,44.93,70700.0,18.9619,18.9788,18.8946,18.903,70700.0
2009-07-08 13:40:00,44.93,45.07,44.9,44.98,78500.0,18.903,18.9619,18.8904,18.9241,78500.0
2009-07-08 13:50:00,44.98,45.06,44.9,45.01,98600.0,18.9241,18.9577,18.8904,18.9367,98600.0
2009-07-08 14:00:00,45.01,45.04,44.82,44.86,84200.0,18.9367,18.9493,18.8568,18.8736,84200.0
2009-07-08 14:10:00,44.86,44.89,44.71,44.75,84400.0,18.8736,18.8862,18.8105,18.8273,84400.0
2009-07-08 14:20:00,44.75,44.85,44.65,44.72,69700.0,18.8273,18.8694,18.7852,18.8147,69700.0
2009-07-08 14:30:00,44.72,44.83,44.62,44.83,88600.0,18.8147,18.861,18.7726,18.861,88600.0
2009-07-08 14:40:00,44.84,44.85,44.69,44.69,54100.0,18.8652,18.8694,18.8021,18.8021,54100.0
2009-07-08 14:50:00,44.69,44.92,44.69,44.91,152000.0,18.8021,18.8988,18.8021,18.8946,152000.0
2009-07-08 15:00:00,44.91,45.07,44.84,45.0,144300.0,18.8946,18.9619,18.8652,18.9325,144300.0
2009-07-08 15:10:00,45.0,45.08,44.95,45.03,124300.0,18.9325,18.9661,18.9115,18.9451,124300.0
2009-07-08 15:20:00,45.03,45.1,44.9,44.95,100800.0,18.9451,18.9746,18.8904,18.9115,100800.0
2009-07-08 15:30:00,44.96,45.19,44.95,45.17,95200.0,18.9157,19.0124,18.9115,19.004,95200.0
2009-07-08 15:40:00,45.17,45.43,45.13,45.29,215300.0,19.004,19.1134,18.9872,19.0545,215300.0
2009-07-08 15:50:00,45.28,45.34,45.2,45.26,235500.0,19.0503,19.0755,19.0166,19.0419,235500.0
2009-07-09 09:30:00,45.44,45.61,45.44,45.53,286200.0,19.1176,19.1891,19.1176,19.1555,286200.0
2009-07-09 09:40:00,45.53,45.53,45.32,45.33,292900.0,19.1555,19.1555,19.0671,19.0713,292900.0
2009-07-09 09:50:00,45.32,45.47,45.29,45.44,184700.0,19.0671,19.1302,19.0545,19.1176,184700.0
2009-07-09 10:00:00,45.44,45.69,45.34,45.65,375100.0,19.1176,19.2228,19.0755,19.206,375100.0
2009-07-09 10:10:00,45.66,45.75,45.57,45.65,218500.0,19.2102,19.248,19.1723,19.206,218500.0
2009-07-09 10:20:00,45.65,45.66,45.36,45.38,153400.0,19.206,19.2102,19.084,19.0924,153400.0
2009-07-09 10:30:00,45.38,45.44,45.27,45.35,306500.0,19.0924,19.1176,19.0461,19.0797,306500.0
2009-07-09 10:40:00,45.36,45.61,45.35,45.38,205100.0,19.084,19.1891,19.0797,19.0924,205100.0
2009-07-09 10:50:00,45.39,45.58,45.38,45.56,155500.0,19.0966,19.1765,19.0924,19.1681,155500.0
2009-07-09 11:00:00,45.57,45.57,45.36,45.49,182300.0,19.1723,19.1723,19.084,19.1386,182300.0
2009-07-09 11:10:00,45.49,45.5,45.33,45.45,117800.0,19.1386,19.1429,19.0713,19.1218,117800.0
2009-07-09 11:20:00,45.46,45.53,45.39,45.42,131000.0,19.126,19.1555,19.0966,19.1092,131000.0
2009-07-09 11:30:00,45.42,45.56,45.34,45.54,69700.0,19.1092,19.1681,19.0755,19.1597,69700.0
2009-07-09 11:40:00,45.54,45.77,45.54,45.68,110300.0,19.1597,19.2564,19.1597,19.2186,110300.0
2009-07-09 11:50:00,45.67,45.74,45.59,45.59,66200.0,19.2144,19.2438,19.1807,19.1807,66200.0
2009-07-09 12:00:00,45.58,45.72,45.53,45.7,48000.0,19.1765,19.2354,19.1555,19.227,48000.0
2009-07-09 12:10:00,45.69,45.74,45.6,45.73,37800.0,19.2228,19.2438,19.1849,19.2396,37800.0
2009-07-09 12:20:00,45.73,45.89,45.73,45.85,96400.0,19.2396,19.3069,19.2396,19.2901,96400.0
2009-07-09 12:30:00,45.84,45.91,45.75,45.86,49700.0,19.2859,19.3153,19.248,19.2943,49700.0
2009-07-09 12:40:00,45.86,45.92,45.83,45.85,98500.0,19.2943,19.3196,19.2817,19.2901,98500.0
2009-07-09 12:50:00,45.86,45.93,45.78,45.93,53200.0,19.2943,19.3238,19.2607,19.3238,53200.0
2009-07-09 13:00:00,45.93,45.93,45.71,45.84,89600.0,19.3238,19.3238,19.2312,19.2859,89600.0
2009-07-09 13:10:00,45.86,45.97,45.84,45.93,106600.0,19.2943,19.3406,19.2859,19.3238,106600.0
2009-07-09 13:20:00,45.92,45.96,45.78,45.8,82400.0,19.3196,19.3364,19.2607,19.2691,82400.0
2009-07-09 13:30:00,45.8,45.89,45.71,45.74,49300.0,19.2691,19.3069,19.2312,19.2438,49300.0
2009-07-09 13:40:00,45.73,45.83,45.69,45.74,49700.0,19.2396,19.2817,19.2228,19.2438,49700.0
2009-07-09 13:50:00,45.72,45.75,45.7,45.75,45700.0,19.2354,19.248,19.227,19.248,45700.0
2009-07-09 14:00:00,45.74,45.8,45.72,45.75,59400.0,19.2438,19.2691,19.2354,19.248,59400.0
2009-07-09 14:10:00,45.76,45.9,45.75,45.88,108200.0,19.2522,19.3111,19.248,19.3027,108200.0
2009-07-09 14:20:00,45.87,45.88,45.81,45.83,94500.0,19.2985,19.3027,19.2733,19.2817,94500.0
2009-07-09 14:30:00,45.82,45.89,45.8,45.82,59300.0,19.2775,19.3069,19.2691,19.2775,59300.0
2009-07-09 14:40:00,45.82,45.83,45.75,45.81,111400.0,19.2775,19.2817,19.248,19.2733,111400.0
2009-07-09 14:50:00,45.81,45.86,45.71,45.73,58900.0,19.2733,19.2943,19.2312,19.2396,58900.0
2009-07-09 15:00:00,45.73,45.73,45.62,45.65,127500.0,19.2396,19.2396,19.1933,19.206,127500.0
2009-07-09 15:10:00,45.66,45.71,45.62,45.7,59900.0,19.2102,19.2312,19.1933,19.227,59900.0
2009-07-09 15:20:00,45.69,45.69,45.55,45.58,97100.0,19.2228,19.2228,19.1639,19.1765,97100.0
2009-07-09 15:30:00,45.59,45.62,45.52,45.57,85000.0,19.1807,19.1933,19.1513,19.1723,85000.0
2009-07-09 15:40:00,45.57,45.67,45.54,45.61,97100.0,19.1723,19.2144,19.1597,19.1891,97100.0
2009-07-09 15:50:00,45.62,45.63,45.5,45.56,221400.0,19.1933,19.1975,19.1429,19.1681,221400.0
2009-07-10 09:30:00,45.09,45.27,45.06,45.15,222400.0,18.9704,19.0461,18.9577,18.9956,222400.0
2009-07-10 09:40:00,45.16,45.28,45.09,45.28,182600.0,18.9998,19.0503,18.9704,19.0503,182600.0
2009-07-10 09:50:00,45.28,45.37,45.0,45.09,366100.0,19.0503,19.0882,18.9325,18.9704,366100.0
2009-07-10 10:00:00,45.09,45.15,44.92,45.06,295300.0,18.9704,18.9956,18.8988,18.9577,295300.0
2009-07-10 10:10:00,45.06,45.32,45.0,45.26,222700.0,18.9577,19.0671,18.9325,19.0419,222700.0
2009-07-10 10:20:00,45.29,45.37,45.13,45.22,121400.0,19.0545,19.0882,18.9872,19.0251,121400.0
2009-07-10 10:30:00,45.25,45.41,45.17,45.25,119300.0,19.0377,19.105,19.004,19.0377,119300.0
2009-07-10 10:40:00,45.24,45.27,45.15,45.22,97900.0,19.0335,19.0461,18.9956,19.0251,97900.0
2009-07-10 10:50:00,45.22,45.29,45.16,45.25,112200.0,19.0251,19.0545,18.9998,19.0377,112200.0
2009-07-10 11:00:00,45.25,45.25,45.09,45.15,130700.0,19.0377,19.0377,18.9704,18.9956,130700.0
2009-07-10 11:10:00,45.14,45.14,44.93,44.95,136400.0,18.9914,18.9914,18.903,18.9115,136400.0
2009-07-10 11:20:00,44.95,44.95,44.84,44.88,206200.0,18.9115,18.9115,18.8652,18.882,206200.0
2009-07-10 11:30:00,44.88,45.0,44.78,44.86,159800.0,18.882,18.9325,18.8399,18.8736,159800.0
2009-07-10 11:40:00,44.85,44.94,44.77,44.92,125700.0,18.8694,18.9072,18.8357,18.8988,125700.0
2009-07-10 11:50:00,44.93,44.97,44.87,44.92,87500.0,18.903,18.9199,18.8778,18.8988,87500.0
2009-07-10 12:00:00,44.91,44.97,44.86,44.93,148000.0,18.8946,18.9199,18.8736,18.903,148000.0
2009-07-10 12:10:00,44.94,44.97,44.92,44.97,73500.0,18.9072,18.9199,18.8988,18.9199,73500.0
2009-07-10 12:20:00,44.97,44.97,44.89,44.96,36700.0,18.9199,18.9199,18.8862,18.9157,36700.0
2009-07-10 12:30:00,44.94,45.0,44.85,44.99,71000.0,18.9072,18.9325,18.8694,18.9283,71000.0
2009-07-10 12:40:00,44.99,45.1,44.99,45.08,69800.0,18.9283,18.9746,18.9283,18.9661,69800.0
2009-07-10 12:50:00,45.08,45.08,44.94,45.01,75300.0,18.9661,18.9661,18.9072,18.9367,75300.0
2009-07-10 13:00:00,45.0,45.08,45.0,45.04,43000.0,18.9325,18.9661,18.9325,18.9493,43000.0
2009-07-10 13:10:00,45.04,45.15,45.0,45.15,41100.0,18.9493,18.9956,18.9325,18.9956,41100.0
2009-07-10 13:20:00,45.16,45.16,44.96,44.97,72700.0,18.9998,18.9998,18.9157,18.9199,72700.0
2009-07-10 13:30:00,44.96,45.08,44.96,45.08,43500.0,18.9157,18.9661,18.9157,18.9661,43500.0
2009-07-10 13:40:00,45.07,45.16,45.07,45.09,53400.0,18.9619,18.9998,18.9619,18.9704,53400.0
2009-07-10 13:50:00,45.08,45.26,45.08,45.23,58200.0,18.9661,19.0419,18.9661,19.0293,58200.0
2009-07-10 14:00:00,45.24,45.24,45.13,45.13,48200.0,19.0335,19.0335,18.9872,18.9872,48200.0
2009-07-10 14:10:00,45.12,45.2,45.05,45.2,50300.0,18.983,19.0166,18.9535,19.0166,50300.0
2009-07-10 14:20:00,45.2,45.2,45.04,45.11,54300.0,19.0166,19.0166,18.9493,18.9788,54300.0
2009-07-10 14:30:00,45.12,45.16,45.08,45.14,46300.0,18.983,18.9998,18.9661,18.9914,46300.0
2009-07-10 14:40:00,45.14,45.21,45.08,45.21,63600.0,18.9914,19.0208,18.9661,19.0208,63600.0
2009-07-10 14:50:00,45.21,45.23,45.1,45.12,76600.0,19.0208,19.0293,18.9746,18.983,76600.0
2009-07-10 15:00:00,45.12,45.18,45.05,45.05,77400.0,18.983,19.0082,18.9535,18.9535,77400.0
2009-07-10 15:10:00,45.05,45.21,45.04,45.19,73500.0,18.9535,19.0208,18.9493,19.0124,73500.0
2009-07-10 15:20:00,45.2,45.21,45.1,45.15,85000.0,19.0166,19.0208,18.9746,18.9956,85000.0
2009-07-10 15:30:00,45.14,45.24,45.12,45.22,71400.0,18.9914,19.0335,18.983,19.0251,71400.0
2009-07-10 15:40:00,45.22,45.34,45.16,45.3,226500.0,19.0251,19.0755,18.9998,19.0587,226500.0
2009-07-10 15:50:00,45.3,45.3,45.2,45.23,298700.0,19.0587,19.0587,19.0166,19.0293,298700.0
2009-07-13 09:30:00,45.64,45.69,45.47,45.49,363500.0,19.2018,19.2228,19.1302,19.1386,363500.0
2009-07-13 09:40:00,45.49,45.52,45.38,45.47,305300.0,19.1386,19.1513,19.0924,19.1302,305300.0
2009-07-13 09:50:00,45.46,45.49,45.25,45.34,196100.0,19.126,19.1386,19.0377,19.0755,196100.0
2009-07-13 10:00:00,45.34,45.37,45.05,45.1,248700.0,19.0755,19.0882,18.9535,18.9746,248700.0
2009-07-13 10:10:00,45.1,45.23,45.02,45.19,267900.0,18.9746,19.0293,18.9409,19.0124,267900.0
2009-07-13 10:20:00,45.19,45.36,45.12,45.36,167400.0,19.0124,19.084,18.983,19.084,167400.0
2009-07-13 10:30:00,45.36,45.66,45.36,45.59,241900.0,19.084,19.2102,19.084,19.1807,241900.0
2009-07-13 10:40:00,45.59,45.68,45.55,45.67,186200.0,19.1807,19.2186,19.1639,19.2144,186200.0
2009-07-13 10:50:00,45.67,45.84,45.61,45.82,169100.0,19.2144,19.2859,19.1891,19.2775,169100.0
2009-07-13 11:00:00,45.82,45.88,45.55,45.55,131100.0,19.2775,19.3027,19.1639,19.1639,131100.0
2009-07-13 11:10:00,45.55,45.66,45.53,45.65,91600.0,19.1639,19.2102,19.1555,19.206,91600.0
2009-07-13 11:20:00,45.65,45.76,45.63,45.74,107100.0,19.206,19.2522,19.1975,19.2438,107100.0
2009-07-13 11:30:00,45.75,45.97,45.74,45.89,156400.0,19.248,19.3406,19.2438,19.3069,156400.0
2009-07-13 11:40:00,45.89,45.98,45.79,45.89,123400.0,19.3069,19.3448,19.2649,19.3069,123400.0
2009-07-13 11:50:00,45.89,45.97,45.88,45.89,71700.0,19.3069,19.3406,19.3027,19.3069,71700.0
2009-07-13 12:00:00,45.89,45.96,45.79,45.81,48100.0,19.3069,19.3364,19.2649,19.2733,48100.0
2009-07-13 12:10:00,45.81,45.94,45.78,45.84,51000.0,19.2733,19.328,19.2607,19.2859,51000.0
2009-07-13 12:20:00,45.83,45.85,45.73,45.85,67800.0,19.2817,19.2901,19.2396,19.2901,67800.0
2009-07-13 12:30:00,45.85,45.88,45.7,45.8,48800.0,19.2901,19.3027,19.227,19.2691,48800.0
2009-07-13 12:40:00,45.81,45.87,45.74,45.82,71900.0,19.2733,19.2985,19.2438,19.2775,71900.0
2009-07-13 12:50:00,45.81,45.83,45.72,45.76,63200.0,19.2733,19.2817,19.2354,19.2522,63200.0
2009-07-13 13:00:00,45.75,45.92,45.75,45.92,34300.0,19.248,19.3196,19.248,19.3196,34300.0
2009-07-13 13:10:00,45.91,46.0,45.85,46.0,104700.0,19.3153,19.3532,19.2901,19.3532,104700.0
2009-07-13 13:20:00,45.99,46.06,45.99,46.06,44600.0,19.349,19.3785,19.349,19.3785,44600.0
2009-07-13 13:30:00,46.06,46.06,45.95,45.98,53300.0,19.3785,19.3785,19.3322,19.3448,53300.0
2009-07-13 13:40:00,45.98,46.01,45.92,45.97,50900.0,19.3448,19.3574,19.3196,19.3406,50900.0
2009-07-13 13:50:00,45.96,45.99,45.92,45.92,82600.0,19.3364,19.349,19.3196,19.3196,82600.0
2009-07-13 14:00:00,45.93,46.0,45.88,45.93,72100.0,19.3238,19.3532,19.3027,19.3238,72100.0
2009-07-13 14:10:00,45.93,46.04,45.93,46.0,78600.0,19.3238,19.37,19.3238,19.3532,78600.0
2009-07-13 14:20:00,46.01,46.13,46.01,46.06,64000.0,19.3574,19.4079,19.3574,19.3785,64000.0
2009-07-13 14:30:00,46.05,46.1,46.0,46.0,40500.0,19.3743,19.3953,19.3532,19.3532,40500.0
2009-07-13 14:40:00,46.01,46.06,45.97,46.06,69100.0,19.3574,19.3785,19.3406,19.3785,69100.0
2009-07-13 14:50:00,46.06,46.11,45.97,46.02,89300.0,19.3785,19.3995,19.3406,19.3616,89300.0
2009-07-13 15:00:00,46.0,46.09,46.0,46.06,74700.0,19.3532,19.3911,19.3532,19.3785,74700.0
2009-07-13 15:10:00,46.05,46.13,46.03,46.09,107500.0,19.3743,19.4079,19.3658,19.3911,107500.0
2009-07-13 15:20:00,46.09,46.1,46.03,46.04,138400.0,19.3911,19.3953,19.3658,19.37,138400.0
2009-07-13 15:30:00,46.04,46.21,46.02,46.19,190100.0,19.37,19.4416,19.3616,19.4332,190100.0
2009-07-13 15:40:00,46.19,46.27,46.17,46.18,208100.0,19.4332,19.4668,19.4247,19.4289,208100.0
2009-07-13 15:50:00,46.18,46.22,46.1,46.2,273000.0,19.4289,19.4458,19.3953,19.4374,273000.0
2009-07-14 09:30:00,46.81,46.94,46.69,46.83,333100.0,19.694,19.7487,19.6435,19.7024,333100.0
2009-07-14 09:40:00,46.83,46.92,46.64,46.79,189600.0,19.7024,19.7403,19.6225,19.6856,189600.0
2009-07-14 09:50:00,46.77,46.83,46.62,46.68,196900.0,19.6772,19.7024,19.6141,19.6393,196900.0
2009-07-14 10:00:00,46.68,46.86,46.66,46.79,203900.0,19.6393,19.715,19.6309,19.6856,203900.0
2009-07-14 10:10:00,46.78,46.81,46.63,46.66,144000.0,19.6814,19.694,19.6183,19.6309,144000.0
2009-07-14 10:20:00,46.64,46.65,46.52,46.58,136900.0,19.6225,19.6267,19.572,19.5972,136900.0
2009-07-14 10:30:00,46.6,46.65,46.23,46.23,140000.0,19.6056,19.6267,19.45,19.45,140000.0
2009-07-14 10:40:00,46.23,46.25,46.08,46.21,130800.0,19.45,19.4584,19.3869,19.4416,130800.0
2009-07-14 10:50:00,46.21,46.27,46.17,46.26,104600.0,19.4416,19.4668,19.4247,19.4626,104600.0
2009-07-14 11:00:00,46.27,46.32,46.18,46.31,73000.0,19.4668,19.4878,19.4289,19.4836,73000.0
2009-07-14 11:10:00,46.3,46.4,46.26,46.36,68500.0,19.4794,19.5215,19.4626,19.5047,68500.0
2009-07-14 11:20:00,46.37,46.5,46.35,46.46,60900.0,19.5089,19.5636,19.5005,19.5467,60900.0
2009-07-14 11:30:00,46.46,46.59,46.41,46.56,90400.0,19.5467,19.6014,19.5257,19.5888,90400.0
2009-07-14 11:40:00,46.57,46.63,46.49,46.59,63900.0,19.593,19.6183,19.5594,19.6014,63900.0
2009-07-14 11:50:00,46.59,46.65,46.51,46.52,60900.0,19.6014,19.6267,19.5678,19.572,60900.0
2009-07-14 12:00:00,46.5,46.62,46.45,46.58,56300.0,19.5636,19.6141,19.5425,19.5972,56300.0
2009-07-14 12:10:00,46.58,46.63,46.45,46.45,35300.0,19.5972,19.6183,19.5425,19.5425,35300.0
2009-07-14 12:20:00,46.45,46.46,46.31,46.41,71500.0,19.5425,19.5467,19.4836,19.5257,71500.0
2009-07-14 12:30:00,46.41,46.47,46.35,46.39,24800.0,19.5257,19.551,19.5005,19.5173,24800.0
2009-07-14 12:40:00,46.4,46.47,46.32,46.4,49800.0,19.5215,19.551,19.4878,19.5215,49800.0
2009-07-14 12:50:00,46.4,46.45,46.31,46.33,31000.0,19.5215,19.5425,19.4836,19.4921,31000.0
2009-07-14 13:00:00,46.34,46.46,46.34,46.37,30200.0,19.4963,19.5467,19.4963,19.5089,30200.0
2009-07-14 13:10:00,46.37,46.42,46.26,46.26,45200.0,19.5089,19.5299,19.4626,19.4626,45200.0
2009-07-14 13:20:00,46.27,46.39,46.27,46.35,33400.0,19.4668,19.5173,19.4668,19.5005,33400.0
2009-07-14 13:30:00,46.36,46.42,46.33,46.38,37700.0,19.5047,19.5299,19.4921,19.5131,37700.0
2009-07-14 13:40:00,46.39,46.49,46.38,46.43,20300.0,19.5173,19.5594,19.5131,19.5341,20300.0
2009-07-14 13:50:00,46.44,46.47,46.31,46.34,28900.0,19.5383,19.551,19.4836,19.4963,28900.0
2009-07-14 14:00:00,46.33,46.35,46.21,46.34,42000.0,19.4921,19.5005,19.4416,19.4963,42000.0
2009-07-14 14:10:00,46.34,46.42,46.27,46.38,83900.0,19.4963,19.5299,19.4668,19.5131,83900.0
2009-07-14 14:20:00,46.38,46.44,46.3,46.32,53900.0,19.5131,19.5383,19.4794,19.4878,53900.0
2009-07-14 14:30:00,46.31,46.43,46.25,46.39,49500.0,19.4836,19.5341,19.4584,19.5173,49500.0
2009-07-14 14:40:00,46.4,46.45,46.31,46.33,62100.0,19.5215,19.5425,19.4836,19.4921,62100.0
2009-07-14 14:50:00,46.33,46.4,46.3,46.39,52300.0,19.4921,19.5215,19.4794,19.5173,52300.0
2009-07-14 15:00:00,46.39,46.45,46.36,46.4,76700.0,19.5173,19.5425,19.5047,19.5215,76700.0
2009-07-14 15:10:00,46.41,46.47,46.38,46.41,80300.0,19.5257,19.551,19.5131,19.5257,80300.0
2009-07-14 15:20:00,46.41,46.49,46.35,46.47,102500.0,19.5257,19.5594,19.5005,19.551,102500.0
2009-07-14 15:30:00,46.47,46.47,46.39,46.44,109200.0,19.551,19.551,19.5173,19.5383,109200.0
2009-07-14 15:40:00,46.43,46.49,46.35,46.35,126400.0,19.5341,19.5594,19.5005,19.5005,126400.0
2009-07-14 15:50:00,46.36,46.41,46.35,46.41,215700.0,19.5047,19.5257,19.5005,19.5257,215700.0
2009-07-15 09:30:00,47.7,47.82,47.64,47.78,242900.0,20.0684,20.1189,20.0432,20.1021,242900.0
2009-07-15 09:40:00,47.79,47.93,47.78,47.83,182400.0,20.1063,20.1652,20.1021,20.1231,182400.0
2009-07-15 09:50:00,47.83,47.96,47.76,47.92,195300.0,20.1231,20.1778,20.0937,20.161,195300.0
2009-07-15 10:00:00,47.92,48.03,47.9,48.02,159600.0,20.161,20.2073,20.1526,20.2031,159600.0
2009-07-15 10:10:00,48.02,48.06,47.98,48.05,177100.0,20.2031,20.2199,20.1862,20.2157,177100.0
2009-07-15 10:20:00,48.06,48.14,48.01,48.09,132700.0,20.2199,20.2536,20.1989,20.2325,132700.0
2009-07-15 10:30:00,48.1,48.24,48.08,48.18,200200.0,20.2367,20.2956,20.2283,20.2704,200200.0
2009-07-15 10:40:00,48.17,48.17,48.07,48.09,116600.0,20.2662,20.2662,20.2241,20.2325,116600.0
2009-07-15 10:50:00,48.08,48.15,47.94,48.01,103000.0,20.2283,20.2578,20.1694,20.1989,103000.0
2009-07-15 11:00:00,48.01,48.13,48.01,48.11,67700.0,20.1989,20.2494,20.1989,20.2409,67700.0
2009-07-15 11:10:00,48.12,48.26,48.11,48.24,156000.0,20.2451,20.304,20.2409,20.2956,156000.0
2009-07-15 11:20:00,48.25,48.34,48.23,48.29,179700.0,20.2998,20.3377,20.2914,20.3167,179700.0
2009-07-15 11:30:00,48.25,48.39,48.19,48.33,174800.0,20.2998,20.3587,20.2746,20.3335,174800.0
2009-07-15 11:40:00,48.33,48.42,48.23,48.24,122600.0,20.3335,20.3714,20.2914,20.2956,122600.0
2009-07-15 11:50:00,48.23,48.29,48.22,48.23,86400.0,20.2914,20.3167,20.2872,20.2914,86400.0
2009-07-15 12:00:00,48.22,48.24,48.16,48.22,75900.0,20.2872,20.2956,20.262,20.2872,75900.0
2009-07-15 12:10:00,48.22,48.24,48.12,48.2,112500.0,20.2872,20.2956,20.2451,20.2788,112500.0
2009-07-15 12:20:00,48.21,48.25,48.19,48.22,69500.0,20.283,20.2998,20.2746,20.2872,69500.0
2009-07-15 12:30:00,48.22,48.35,48.19,48.32,85200.0,20.2872,20.3419,20.2746,20.3293,85200.0
2009-07-15 12:40:00,48.31,48.34,48.25,48.29,105400.0,20.3251,20.3377,20.2998,20.3167,105400.0
2009-07-15 12:50:00,48.29,48.34,48.24,48.26,60700.0,20.3167,20.3377,20.2956,20.304,60700.0
2009-07-15 13:00:00,48.27,48.33,48.27,48.29,32700.0,20.3083,20.3335,20.3083,20.3167,32700.0
2009-07-15 13:10:00,48.28,48.3,48.23,48.23,36700.0,20.3125,20.3209,20.2914,20.2914,36700.0
2009-07-15 13:20:00,48.23,48.31,48.23,48.29,42000.0,20.2914,20.3251,20.2914,20.3167,42000.0
2009-07-15 13:30:00,48.29,48.29,48.21,48.28,51500.0,20.3167,20.3167,20.283,20.3125,51500.0
2009-07-15 13:40:00,48.29,48.33,48.25,48.29,60200.0,20.3167,20.3335,20.2998,20.3167,60200.0
2009-07-15 13:50:00,48.29,48.32,48.27,48.3,33000.0,20.3167,20.3293,20.3083,20.3209,33000.0
2009-07-15 14:00:00,48.32,48.37,48.24,48.31,81500.0,20.3293,20.3503,20.2956,20.3251,81500.0
2009-07-15 14:10:00,48.31,48.34,48.27,48.29,72000.0,20.3251,20.3377,20.3083,20.3167,72000.0
2009-07-15 14:20:00,48.3,48.37,48.28,48.34,135600.0,20.3209,20.3503,20.3125,20.3377,135600.0
2009-07-15 14:30:00,48.34,48.4,48.34,48.36,72100.0,20.3377,20.3629,20.3377,20.3461,72100.0
2009-07-15 14:40:00,48.36,48.45,48.33,48.45,131900.0,20.3461,20.384,20.3335,20.384,131900.0
2009-07-15 14:50:00,48.45,48.45,48.35,48.45,105000.0,20.384,20.384,20.3419,20.384,105000.0
2009-07-15 15:00:00,48.45,48.48,48.38,48.47,89900.0,20.384,20.3966,20.3545,20.3924,89900.0
2009-07-15 15:10:00,48.46,48.51,48.32,48.41,210100.0,20.3882,20.4092,20.3293,20.3672,210100.0
2009-07-15 15:20:00,48.42,48.42,48.28,48.31,134200.0,20.3714,20.3714,20.3125,20.3251,134200.0
2009-07-15 15:30:00,48.31,48.34,48.27,48.33,159100.0,20.3251,20.3377,20.3083,20.3335,159100.0
2009-07-15 15:40:00,48.34,48.38,48.25,48.25,249200.0,20.3377,20.3545,20.2998,20.2998,249200.0
2009-07-15 15:50:00,48.25,48.37,48.25,48.35,321200.0,20.2998,20.3503,20.2998,20.3419,321200.0
2009-07-16 09:30:00,48.58,48.64,48.42,48.62,261700.0,20.4387,20.4639,20.3714,20.4555,261700.0
2009-07-16 09:40:00,48.63,48.77,48.63,48.77,156100.0,20.4597,20.5186,20.4597,20.5186,156100.0
2009-07-16 09:50:00,48.77,48.93,48.77,48.87,240200.0,20.5186,20.5859,20.5186,20.5607,240200.0
2009-07-16 10:00:00,48.88,48.88,48.43,48.53,424900.0,20.5649,20.5649,20.3756,20.4176,424900.0
2009-07-16 10:10:00,48.55,48.56,48.37,48.4,138100.0,20.4261,20.4303,20.3503,20.3629,138100.0
2009-07-16 10:20:00,48.4,48.58,48.37,48.54,98800.0,20.3629,20.4387,20.3503,20.4218,98800.0
2009-07-16 10:30:00,48.53,48.76,48.52,48.68,115100.0,20.4176,20.5144,20.4134,20.4807,115100.0
2009-07-16 10:40:00,48.66,48.74,48.6,48.64,160200.0,20.4723,20.506,20.4471,20.4639,160200.0
2009-07-16 10:50:00,48.63,48.63,48.45,48.48,106000.0,20.4597,20.4597,20.384,20.3966,106000.0
2009-07-16 11:00:00,48.48,48.59,48.47,48.47,101500.0,20.3966,20.4429,20.3924,20.3924,101500.0
2009-07-16 11:10:00,48.47,48.55,48.43,48.47,113100.0,20.3924,20.4261,20.3756,20.3924,113100.0
2009-07-16 11:20:00,48.49,48.58,48.46,48.52,99900.0,20.4008,20.4387,20.3882,20.4134,99900.0
2009-07-16 11:30:00,48.51,48.6,48.45,48.6,90400.0,20.4092,20.4471,20.384,20.4471,90400.0
2009-07-16 11:40:00,48.6,48.69,48.55,48.58,95700.0,20.4471,20.485,20.4261,20.4387,95700.0
2009-07-16 11:50:00,48.59,48.79,48.57,48.76,71100.0,20.4429,20.527,20.4345,20.5144,71100.0
2009-07-16 12:00:00,48.76,48.76,48.62,48.62,60400.0,20.5144,20.5144,20.4555,20.4555,60400.0
2009-07-16 12:10:00,48.63,48.65,48.56,48.6,30100.0,20.4597,20.4681,20.4303,20.4471,30100.0
2009-07-16 12:20:00,48.6,48.66,48.6,48.65,50400.0,20.4471,20.4723,20.4471,20.4681,50400.0
2009-07-16 12:30:00,48.64,48.69,48.59,48.62,80300.0,20.4639,20.485,20.4429,20.4555,80300.0
2009-07-16 12:40:00,48.61,48.68,48.59,48.65,102600.0,20.4513,20.4807,20.4429,20.4681,102600.0
2009-07-16 12:50:00,48.64,48.69,48.56,48.57,40700.0,20.4639,20.485,20.4303,20.4345,40700.0
2009-07-16 13:00:00,48.57,48.64,48.53,48.54,84900.0,20.4345,20.4639,20.4176,20.4218,84900.0
2009-07-16 13:10:00,48.53,48.59,48.51,48.57,51400.0,20.4176,20.4429,20.4092,20.4345,51400.0
2009-07-16 13:20:00,48.57,48.59,48.52,48.54,44200.0,20.4345,20.4429,20.4134,20.4218,44200.0
2009-07-16 13:30:00,48.52,48.56,48.52,48.54,32800.0,20.4134,20.4303,20.4134,20.4218,32800.0
2009-07-16 13:40:00,48.54,48.66,48.54,48.63,35600.0,20.4218,20.4723,20.4218,20.4597,35600.0
2009-07-16 13:50:00,48.64,48.75,48.63,48.74,66500.0,20.4639,20.5102,20.4597,20.506,66500.0
2009-07-16 14:00:00,48.73,48.79,48.71,48.77,90900.0,20.5018,20.527,20.4934,20.5186,90900.0
2009-07-16 14:10:00,48.77,48.83,48.73,48.78,66600.0,20.5186,20.5439,20.5018,20.5228,66600.0
2009-07-16 14:20:00,48.79,48.9,48.78,48.88,149600.0,20.527,20.5733,20.5228,20.5649,149600.0
2009-07-16 14:30:00,48.87,48.93,48.86,48.93,93100.0,20.5607,20.5859,20.5565,20.5859,93100.0
2009-07-16 14:40:00,48.94,48.98,48.88,48.98,104900.0,20.5901,20.607,20.5649,20.607,104900.0
2009-07-16 14:50:00,48.97,49.0,48.92,48.94,138700.0,20.6028,20.6154,20.5817,20.5901,138700.0
2009-07-16 15:00:00,48.94,48.96,48.87,48.9,92400.0,20.5901,20.5986,20.5607,20.5733,92400.0
2009-07-16 15:10:00,48.89,48.96,48.89,48.94,90700.0,20.5691,20.5986,20.5691,20.5901,90700.0
2009-07-16 15:20:00,48.93,48.96,48.89,48.94,137500.0,20.5859,20.5986,20.5691,20.5901,137500.0
2009-07-16 15:30:00,48.95,48.99,48.93,48.97,165400.0,20.5943,20.6112,20.5859,20.6028,165400.0
2009-07-16 15:40:00,48.97,49.18,48.97,49.09,323200.0,20.6028,20.6911,20.6028,20.6532,323200.0
2009-07-16 15:50:00,49.09,49.1,48.88,48.96,316300.0,20.6532,20.6575,20.5649,20.5986,316300.0
2009-07-17 09:30:00,48.67,48.75,48.56,48.56,214300.0,20.4765,20.5102,20.4303,20.4303,214300.0
2009-07-17 09:40:00,48.56,48.75,48.56,48.69,102400.0,20.4303,20.5102,20.4303,20.485,102400.0
2009-07-17 09:50:00,48.7,48.83,48.61,48.8,104400.0,20.4892,20.5439,20.4513,20.5312,104400.0
2009-07-17 10:00:00,48.81,48.94,48.77,48.9,133500.0,20.5354,20.5901,20.5186,20.5733,133500.0
2009-07-17 10:10:00,48.9,48.95,48.81,48.81,97800.0,20.5733,20.5943,20.5354,20.5354,97800.0
2009-07-17 10:20:00,48.83,48.98,48.81,48.95,132300.0,20.5439,20.607,20.5354,20.5943,132300.0
2009-07-17 10:30:00,48.96,48.98,48.9,48.94,113800.0,20.5986,20.607,20.5733,20.5901,113800.0
2009-07-17 10:40:00,48.95,48.98,48.78,48.78,125800.0,20.5943,20.607,20.5228,20.5228,125800.0
2009-07-17 10:50:00,48.78,48.82,48.65,48.68,91900.0,20.5228,20.5397,20.4681,20.4807,91900.0
2009-07-17 11:00:00,48.67,48.73,48.64,48.65,61500.0,20.4765,20.5018,20.4639,20.4681,61500.0
2009-07-17 11:10:00,48.65,48.74,48.64,48.68,101900.0,20.4681,20.506,20.4639,20.4807,101900.0
2009-07-17 11:20:00,48.67,48.72,48.66,48.69,101000.0,20.4765,20.4976,20.4723,20.485,101000.0
2009-07-17 11:30:00,48.71,48.73,48.58,48.68,134300.0,20.4934,20.5018,20.4387,20.4807,134300.0
2009-07-17 11:40:00,48.67,48.69,48.6,48.65,57300.0,20.4765,20.485,20.4471,20.4681,57300.0
2009-07-17 11:50:00,48.66,48.72,48.63,48.69,53000.0,20.4723,20.4976,20.4597,20.485,53000.0
2009-07-17 12:00:00,48.69,48.81,48.68,48.81,101300.0,20.485,20.5354,20.4807,20.5354,101300.0
2009-07-17 12:10:00,48.81,48.81,48.75,48.76,34100.0,20.5354,20.5354,20.5102,20.5144,34100.0
2009-07-17 12:20:00,48.78,48.87,48.74,48.75,47500.0,20.5228,20.5607,20.506,20.5102,47500.0
2009-07-17 12:30:00,48.75,48.79,48.67,48.77,61400.0,20.5102,20.527,20.4765,20.5186,61400.0
2009-07-17 12:40:00,48.77,48.82,48.74,48.77,54000.0,20.5186,20.5397,20.506,20.5186,54000.0
2009-07-17 12:50:00,48.79,48.81,48.73,48.78,48600.0,20.527,20.5354,20.5018,20.5228,48600.0
2009-07-17 13:00:00,48.79,48.82,48.77,48.77,22200.0,20.527,20.5397,20.5186,20.5186,22200.0
2009-07-17 13:10:00,48.77,48.81,48.73,48.8,29100.0,20.5186,20.5354,20.5018,20.5312,29100.0
2009-07-17 13:20:00,48.81,48.88,48.81,48.86,37300.0,20.5354,20.5649,20.5354,20.5565,37300.0
2009-07-17 13:30:00,48.87,48.95,48.81,48.93,53300.0,20.5607,20.5943,20.5354,20.5859,53300.0
2009-07-17 13:40:00,48.92,48.98,48.88,48.95,31000.0,20.5817,20.607,20.5649,20.5943,31000.0
2009-07-17 13:50:00,48.95,48.96,48.82,48.82,40700.0,20.5943,20.5986,20.5397,20.5397,40700.0
2009-07-17 14:00:00,48.82,48.9,48.81,48.86,36200.0,20.5397,20.5733,20.5354,20.5565,36200.0
2009-07-17 14:10:00,48.85,48.86,48.76,48.76,54000.0,20.5523,20.5565,20.5144,20.5144,54000.0
2009-07-17 14:20:00,48.75,48.85,48.74,48.8,51700.0,20.5102,20.5523,20.506,20.5312,51700.0
2009-07-17 14:30:00,48.81,48.85,48.79,48.8,67300.0,20.5354,20.5523,20.527,20.5312,67300.0
2009-07-17 14:40:00,48.79,48.88,48.78,48.83,73300.0,20.527,20.5649,20.5228,20.5439,73300.0
2009-07-17 14:50:00,48.84,48.91,48.76,48.82,106700.0,20.5481,20.5775,20.5144,20.5397,106700.0
2009-07-17 15:00:00,48.82,48.86,48.76,48.77,61000.0,20.5397,20.5565,20.5144,20.5186,61000.0
2009-07-17 15:10:00,48.77,48.78,48.7,48.7,115300.0,20.5186,20.5228,20.4892,20.4892,115300.0
2009-07-17 15:20:00,48.7,48.74,48.68,48.7,82300.0,20.4892,20.506,20.4807,20.4892,82300.0
2009-07-17 15:30:00,48.69,48.71,48.62,48.65,113600.0,20.485,20.4934,20.4555,20.4681,113600.0
2009-07-17 15:40:00,48.66,48.74,48.63,48.68,233100.0,20.4723,20.506,20.4597,20.4807,233100.0
2009-07-17 15:50:00,48.67,48.75,48.67,48.74,389600.0,20.4765,20.5102,20.4765,20.506,389600.0
2009-07-20 09:30:00,50.01,50.07,49.91,50.05,338700.0,21.0403,21.0656,20.9982,21.0571,338700.0
2009-07-20 09:40:00,50.06,50.07,49.79,49.87,271900.0,21.0613,21.0656,20.9478,20.9814,271900.0
2009-07-20 09:50:00,49.85,49.97,49.79,49.85,219400.0,20.973,21.0235,20.9478,20.973,219400.0
2009-07-20 10:00:00,49.86,50.0,49.78,49.81,218400.0,20.9772,21.0361,20.9435,20.9562,218400.0
2009-07-20 10:10:00,49.79,49.88,49.72,49.86,191100.0,20.9478,20.9856,20.9183,20.9772,191100.0
2009-07-20 10:20:00,49.88,49.89,49.71,49.78,166900.0,20.9856,20.9898,20.9141,20.9435,166900.0
2009-07-20 10:30:00,49.77,49.79,49.52,49.65,112000.0,20.9393,20.9478,20.8342,20.8888,112000.0
2009-07-20 10:40:00,49.64,49.72,49.5,49.57,121100.0,20.8846,20.9183,20.8257,20.8552,121100.0
2009-07-20 10:50:00,49.58,49.77,49.53,49.71,230600.0,20.8594,20.9393,20.8384,20.9141,230600.0
2009-07-20 11:00:00,49.71,49.71,49.59,49.63,122000.0,20.9141,20.9141,20.8636,20.8804,122000.0
2009-07-20 11:10:00,49.64,49.83,49.62,49.81,92800.0,20.8846,20.9646,20.8762,20.9562,92800.0
2009-07-20 11:20:00,49.82,49.87,49.73,49.86,145400.0,20.9604,20.9814,20.9225,20.9772,145400.0
2009-07-20 11:30:00,49.87,49.9,49.82,49.87,120000.0,20.9814,20.994,20.9604,20.9814,120000.0
2009-07-20 11:40:00,49.88,49.9,49.74,49.75,91200.0,20.9856,20.994,20.9267,20.9309,91200.0
2009-07-20 11:50:00,49.76,49.81,49.72,49.77,86500.0,20.9351,20.9562,20.9183,20.9393,86500.0
2009-07-20 12:00:00,49.76,49.9,49.74,49.87,55300.0,20.9351,20.994,20.9267,20.9814,55300.0
2009-07-20 12:10:00,49.87,49.99,49.87,49.98,72000.0,20.9814,21.0319,20.9814,21.0277,72000.0
2009-07-20 12:20:00,49.98,49.99,49.89,49.93,55800.0,21.0277,21.0319,20.9898,21.0067,55800.0
2009-07-20 12:30:00,49.93,50.0,49.92,50.0,73200.0,21.0067,21.0361,21.0024,21.0361,73200.0
2009-07-20 12:40:00,49.99,50.03,49.97,50.0,124200.0,21.0319,21.0487,21.0235,21.0361,124200.0
2009-07-20 12:50:00,49.99,50.04,49.98,49.99,63000.0,21.0319,21.0529,21.0277,21.0319,63000.0
2009-07-20 13:00:00,50.0,50.02,49.96,49.97,64000.0,21.0361,21.0445,21.0193,21.0235,64000.0
2009-07-20 13:10:00,49.96,49.96,49.88,49.93,67900.0,21.0193,21.0193,20.9856,21.0067,67900.0
2009-07-20 13:20:00,49.93,49.98,49.87,49.88,77400.0,21.0067,21.0277,20.9814,20.9856,77400.0
2009-07-20 13:30:00,49.87,49.95,49.8,49.82,99700.0,20.9814,21.0151,20.952,20.9604,99700.0
2009-07-20 13:40:00,49.81,50.01,49.81,49.96,78900.0,20.9562,21.0403,20.9562,21.0193,78900.0
2009-07-20 13:50:00,49.95,50.04,49.91,50.03,60100.0,21.0151,21.0529,20.9982,21.0487,60100.0
2009-07-20 14:00:00,50.02,50.04,49.92,49.98,112600.0,21.0445,21.0529,21.0024,21.0277,112600.0
2009-07-20 14:10:00,49.98,50.1,49.97,50.05,78000.0,21.0277,21.0782,21.0235,21.0571,78000.0
2009-07-20 14:20:00,50.05,50.06,49.88,49.9,81100.0,21.0571,21.0613,20.9856,20.994,81100.0
2009-07-20 14:30:00,49.9,50.01,49.9,49.95,91300.0,20.994,21.0403,20.994,21.0151,91300.0
2009-07-20 14:40:00,49.94,50.04,49.92,50.01,86400.0,21.0109,21.0529,21.0024,21.0403,86400.0
2009-07-20 14:50:00,50.02,50.06,49.94,49.95,82800.0,21.0445,21.0613,21.0109,21.0151,82800.0
2009-07-20 15:00:00,49.97,50.17,49.96,50.13,166300.0,21.0235,21.1076,21.0193,21.0908,166300.0
2009-07-20 15:10:00,50.14,50.17,50.09,50.1,121400.0,21.095,21.1076,21.074,21.0782,121400.0
2009-07-20 15:20:00,50.11,50.17,50.07,50.12,88800.0,21.0824,21.1076,21.0656,21.0866,88800.0
2009-07-20 15:30:00,50.12,50.13,50.03,50.08,117800.0,21.0866,21.0908,21.0487,21.0698,117800.0
2009-07-20 15:40:00,50.08,50.14,50.07,50.08,160600.0,21.0698,21.095,21.0656,21.0698,160600.0
2009-07-20 15:50:00,50.08,50.17,50.07,50.15,309400.0,21.0698,21.1076,21.0656,21.0992,309400.0
2009-07-21 09:30:00,50.16,50.19,50.02,50.1,350300.0,21.1034,21.116,21.0445,21.0782,350300.0
2009-07-21 09:40:00,50.12,50.12,49.87,49.96,284900.0,21.0866,21.0866,20.9814,21.0193,284900.0
2009-07-21 09:50:00,49.95,50.05,49.87,50.01,168200.0,21.0151,21.0571,20.9814,21.0403,168200.0
2009-07-21 10:00:00,50.01,50.04,49.74,49.78,258900.0,21.0403,21.0529,20.9267,20.9435,258900.0
2009-07-21 10:10:00,49.78,50.0,49.7,50.0,171400.0,20.9435,21.0361,20.9099,21.0361,171400.0
2009-07-21 10:20:00,50.0,50.07,49.93,50.01,154200.0,21.0361,21.0656,21.0067,21.0403,154200.0
2009-07-21 10:30:00,50.02,50.22,50.0,50.18,176000.0,21.0445,21.1287,21.0361,21.1118,176000.0
2009-07-21 10:40:00,50.19,50.2,49.99,50.04,144400.0,21.116,21.1202,21.0319,21.0529,144400.0
2009-07-21 10:50:00,50.02,50.19,49.98,50.19,116700.0,21.0445,21.116,21.0277,21.116,116700.0
2009-07-21 11:00:00,50.19,50.21,50.01,50.1,124800.0,21.116,21.1245,21.0403,21.0782,124800.0
2009-07-21 11:10:00,50.09,50.09,49.88,50.03,148500.0,21.074,21.074,20.9856,21.0487,148500.0
2009-07-21 11:20:00,50.03,50.07,49.85,49.94,111800.0,21.0487,21.0656,20.973,21.0109,111800.0
2009-07-21 11:30:00,49.94,49.98,49.83,49.95,121800.0,21.0109,21.0277,20.9646,21.0151,121800.0
2009-07-21 11:40:00,49.95,49.95,49.72,49.75,99000.0,21.0151,21.0151,20.9183,20.9309,99000.0
2009-07-21 11:50:00,49.75,49.78,49.5,49.54,130200.0,20.9309,20.9435,20.8257,20.8426,130200.0
2009-07-21 12:00:00,49.53,49.65,49.52,49.61,55600.0,20.8384,20.8888,20.8342,20.872,55600.0
2009-07-21 12:10:00,49.59,49.68,49.58,49.62,65500.0,20.8636,20.9015,20.8594,20.8762,65500.0
2009-07-21 12:20:00,49.63,49.66,49.51,49.63,59100.0,20.8804,20.8931,20.8299,20.8804,59100.0
2009-07-21 12:30:00,49.64,49.69,49.51,49.66,109800.0,20.8846,20.9057,20.8299,20.8931,109800.0
2009-07-21 12:40:00,49.64,49.64,49.57,49.57,59900.0,20.8846,20.8846,20.8552,20.8552,59900.0
2009-07-21 12:50:00,49.58,49.6,49.51,49.53,49900.0,20.8594,20.8678,20.8299,20.8384,49900.0
2009-07-21 13:00:00,49.52,49.53,49.29,49.33,104100.0,20.8342,20.8384,20.7374,20.7542,104100.0
2009-07-21 13:10:00,49.32,49.47,49.32,49.47,92800.0,20.75,20.8131,20.75,20.8131,92800.0
2009-07-21 13:20:00,49.47,49.54,49.43,49.52,54700.0,20.8131,20.8426,20.7963,20.8342,54700.0
2009-07-21 13:30:00,49.53,49.55,49.41,49.44,56600.0,20.8384,20.8468,20.7879,20.8005,56600.0
2009-07-21 13:40:00,49.44,49.52,49.42,49.47,54600.0,20.8005,20.8342,20.7921,20.8131,54600.0
2009-07-21 13:50:00,49.46,49.55,49.43,49.55,40800.0,20.8089,20.8468,20.7963,20.8468,40800.0
2009-07-21 14:00:00,49.54,49.6,49.5,49.58,74400.0,20.8426,20.8678,20.8257,20.8594,74400.0
2009-07-21 14:10:00,49.58,49.7,49.57,49.62,58100.0,20.8594,20.9099,20.8552,20.8762,58100.0
2009-07-21 14:20:00,49.61,49.64,49.54,49.63,45200.0,20.872,20.8846,20.8426,20.8804,45200.0
2009-07-21 14:30:00,49.6,49.68,49.55,49.64,55600.0,20.8678,20.9015,20.8468,20.8846,55600.0
2009-07-21 14:40:00,49.64,49.68,49.58,49.65,60800.0,20.8846,20.9015,20.8594,20.8888,60800.0
2009-07-21 14:50:00,49.66,49.72,49.64,49.7,75300.0,20.8931,20.9183,20.8846,20.9099,75300.0
2009-07-21 15:00:00,49.72,49.76,49.67,49.76,88800.0,20.9183,20.9351,20.8973,20.9351,88800.0
2009-07-21 15:10:00,49.77,49.89,49.76,49.89,138800.0,20.9393,20.9898,20.9351,20.9898,138800.0
2009-07-21 15:20:00,49.87,49.9,49.77,49.88,239700.0,20.9814,20.994,20.9393,20.9856,239700.0
2009-07-21 15:30:00,49.88,49.92,49.82,49.86,117500.0,20.9856,21.0024,20.9604,20.9772,117500.0
2009-07-21 15:40:00,49.86,49.92,49.81,49.83,201500.0,20.9772,21.0024,20.9562,20.9646,201500.0
2009-07-21 15:50:00,49.83,49.98,49.83,49.98,170100.0,20.9646,21.0277,20.9646,21.0277,170100.0
2009-07-22 09:30:00,49.52,49.52,49.33,49.41,331100.0,20.8342,20.8342,20.7542,20.7879,331100.0
2009-07-22 09:40:00,49.41,49.54,49.36,49.49,277800.0,20.7879,20.8426,20.7668,20.8215,277800.0
2009-07-22 09:50:00,49.49,49.65,49.44,49.54,117600.0,20.8215,20.8888,20.8005,20.8426,117600.0
2009-07-22 10:00:00,49.54,49.86,49.54,49.83,150200.0,20.8426,20.9772,20.8426,20.9646,150200.0
2009-07-22 10:10:00,49.85,49.91,49.7,49.71,119300.0,20.973,20.9982,20.9099,20.9141,119300.0
2009-07-22 10:20:00,49.68,49.85,49.65,49.69,106700.0,20.9015,20.973,20.8888,20.9057,106700.0
2009-07-22 10:30:00,49.7,49.82,49.7,49.78,144100.0,20.9099,20.9604,20.9099,20.9435,144100.0
2009-07-22 10:40:00,49.78,49.81,49.71,49.79,109000.0,20.9435,20.9562,20.9141,20.9478,109000.0
2009-07-22 10:50:00,49.79,49.93,49.78,49.93,105100.0,20.9478,21.0067,20.9435,21.0067,105100.0
2009-07-22 11:00:00,49.93,50.06,49.87,50.03,104300.0,21.0067,21.0613,20.9814,21.0487,104300.0
2009-07-22 11:10:00,50.03,50.07,49.91,49.93,72800.0,21.0487,21.0656,20.9982,21.0067,72800.0
2009-07-22 11:20:00,49.95,49.96,49.81,49.88,92100.0,21.0151,21.0193,20.9562,20.9856,92100.0
2009-07-22 11:30:00,49.87,49.94,49.79,49.82,50200.0,20.9814,21.0109,20.9478,20.9604,50200.0
2009-07-22 11:40:00,49.81,49.86,49.71,49.71,72900.0,20.9562,20.9772,20.9141,20.9141,72900.0
2009-07-22 11:50:00,49.71,49.87,49.71,49.86,57200.0,20.9141,20.9814,20.9141,20.9772,57200.0
2009-07-22 12:00:00,49.86,49.87,49.77,49.8,43800.0,20.9772,20.9814,20.9393,20.952,43800.0
2009-07-22 12:10:00,49.79,49.79,49.68,49.74,48900.0,20.9478,20.9478,20.9015,20.9267,48900.0
2009-07-22 12:20:00,49.75,50.05,49.75,50.01,97200.0,20.9309,21.0571,20.9309,21.0403,97200.0
2009-07-22 12:30:00,50.02,50.06,49.96,50.02,77600.0,21.0445,21.0613,21.0193,21.0445,77600.0
2009-07-22 12:40:00,50.03,50.14,50.01,50.11,47700.0,21.0487,21.095,21.0403,21.0824,47700.0
2009-07-22 12:50:00,50.1,50.19,50.09,50.15,81100.0,21.0782,21.116,21.074,21.0992,81100.0
2009-07-22 13:00:00,50.14,50.18,50.06,50.17,39800.0,21.095,21.1118,21.0613,21.1076,39800.0
2009-07-22 13:10:00,50.16,50.19,50.11,50.11,37800.0,21.1034,21.116,21.0824,21.0824,37800.0
2009-07-22 13:20:00,50.12,50.12,49.92,49.98,35600.0,21.0866,21.0866,21.0024,21.0277,35600.0
2009-07-22 13:30:00,49.99,50.01,49.91,49.99,40300.0,21.0319,21.0403,20.9982,21.0319,40300.0
2009-07-22 13:40:00,49.97,50.0,49.88,49.99,46000.0,21.0235,21.0361,20.9856,21.0319,46000.0
2009-07-22 13:50:00,49.98,50.05,49.9,50.04,81700.0,21.0277,21.0571,20.994,21.0529,81700.0
2009-07-22 14:00:00,50.04,50.1,49.9,49.91,90300.0,21.0529,21.0782,20.994,20.9982,90300.0
2009-07-22 14:10:00,49.92,49.93,49.85,49.89,96100.0,21.0024,21.0067,20.973,20.9898,96100.0
2009-07-22 14:20:00,49.89,49.91,49.8,49.86,41300.0,20.9898,20.9982,20.952,20.9772,41300.0
2009-07-22 14:30:00,49.87,49.92,49.83,49.85,30000.0,20.9814,21.0024,20.9646,20.973,30000.0
2009-07-22 14:40:00,49.84,49.94,49.84,49.85,43200.0,20.9688,21.0109,20.9688,20.973,43200.0
2009-07-22 14:50:00,49.87,49.91,49.84,49.9,52000.0,20.9814,20.9982,20.9688,20.994,52000.0
2009-07-22 15:00:00,49.9,49.94,49.8,49.8,32900.0,20.994,21.0109,20.952,20.952,32900.0
2009-07-22 15:10:00,49.8,49.81,49.66,49.7,98500.0,20.952,20.9562,20.8931,20.9099,98500.0
2009-07-22 15:20:00,49.7,49.72,49.6,49.65,170200.0,20.9099,20.9183,20.8678,20.8888,170200.0
2009-07-22 15:30:00,49.64,49.71,49.61,49.62,191100.0,20.8846,20.9141,20.872,20.8762,191100.0
2009-07-22 15:40:00,49.63,49.72,49.57,49.63,174900.0,20.8804,20.9183,20.8552,20.8804,174900.0
2009-07-22 15:50:00,49.63,49.73,49.6,49.68,176900.0,20.8804,20.9225,20.8678,20.9015,176900.0
2009-07-23 09:30:00,49.99,50.1,49.94,50.06,276200.0,21.0319,21.0782,21.0109,21.0613,276200.0
2009-07-23 09:40:00,50.05,50.1,50.0,50.06,145400.0,21.0571,21.0782,21.0361,21.0613,145400.0
2009-07-23 09:50:00,50.07,50.28,50.02,50.28,172300.0,21.0656,21.1539,21.0445,21.1539,172300.0
2009-07-23 10:00:00,50.23,50.46,50.11,50.41,235800.0,21.1329,21.2296,21.0824,21.2086,235800.0
2009-07-23 10:10:00,50.43,50.6,50.38,50.59,194100.0,21.217,21.2885,21.196,21.2843,194100.0
2009-07-23 10:20:00,50.59,50.73,50.41,50.42,137800.0,21.2843,21.3432,21.2086,21.2128,137800.0
2009-07-23 10:30:00,50.42,50.75,50.4,50.69,246000.0,21.2128,21.3516,21.2044,21.3264,246000.0
2009-07-23 10:40:00,50.7,50.72,50.54,50.56,118700.0,21.3306,21.339,21.2633,21.2717,118700.0
2009-07-23 10:50:00,50.55,50.6,50.5,50.58,118300.0,21.2675,21.2885,21.2465,21.2801,118300.0
2009-07-23 11:00:00,50.59,50.8,50.58,50.62,152300.0,21.2843,21.3727,21.2801,21.2969,152300.0
2009-07-23 11:10:00,50.62,50.87,50.62,50.82,187300.0,21.2969,21.4021,21.2969,21.3811,187300.0
2009-07-23 11:20:00,50.8,50.93,50.74,50.89,144000.0,21.3727,21.4274,21.3474,21.4105,144000.0
2009-07-23 11:30:00,50.88,50.92,50.79,50.88,91900.0,21.4063,21.4232,21.3685,21.4063,91900.0
2009-07-23 11:40:00,50.88,50.92,50.83,50.85,59900.0,21.4063,21.4232,21.3853,21.3937,59900.0
2009-07-23 11:50:00,50.85,50.88,50.8,50.85,69500.0,21.3937,21.4063,21.3727,21.3937,69500.0
2009-07-23 12:00:00,50.85,50.9,50.78,50.84,81700.0,21.3937,21.4148,21.3643,21.3895,81700.0
2009-07-23 12:10:00,50.83,50.85,50.76,50.84,170600.0,21.3853,21.3937,21.3559,21.3895,170600.0
2009-07-23 12:20:00,50.84,50.88,50.78,50.87,90100.0,21.3895,21.4063,21.3643,21.4021,90100.0
2009-07-23 12:30:00,50.86,50.86,50.76,50.77,45100.0,21.3979,21.3979,21.3559,21.3601,45100.0
2009-07-23 12:40:00,50.77,50.88,50.75,50.83,109400.0,21.3601,21.4063,21.3516,21.3853,109400.0
2009-07-23 12:50:00,50.85,50.86,50.75,50.84,133300.0,21.3937,21.3979,21.3516,21.3895,133300.0
2009-07-23 13:00:00,50.83,50.85,50.72,50.73,110500.0,21.3853,21.3937,21.339,21.3432,110500.0
2009-07-23 13:10:00,50.73,50.76,50.71,50.75,28700.0,21.3432,21.3559,21.3348,21.3516,28700.0
2009-07-23 13:20:00,50.73,50.8,50.71,50.77,200700.0,21.3432,21.3727,21.3348,21.3601,200700.0
2009-07-23 13:30:00,50.76,50.9,50.73,50.89,117100.0,21.3559,21.4148,21.3432,21.4105,117100.0
2009-07-23 13:40:00,50.88,50.88,50.7,50.71,122300.0,21.4063,21.4063,21.3306,21.3348,122300.0
2009-07-23 13:50:00,50.71,50.72,50.62,50.63,112000.0,21.3348,21.339,21.2969,21.3012,112000.0
2009-07-23 14:00:00,50.64,50.7,50.6,50.69,116500.0,21.3054,21.3306,21.2885,21.3264,116500.0
2009-07-23 14:10:00,50.69,50.82,50.69,50.81,73400.0,21.3264,21.3811,21.3264,21.3769,73400.0
2009-07-23 14:20:00,50.8,50.81,50.72,50.78,55500.0,21.3727,21.3769,21.339,21.3643,55500.0
2009-07-23 14:30:00,50.78,50.8,50.7,50.71,63100.0,21.3643,21.3727,21.3306,21.3348,63100.0
2009-07-23 14:40:00,50.71,50.75,50.67,50.74,59100.0,21.3348,21.3516,21.318,21.3474,59100.0
2009-07-23 14:50:00,50.73,50.75,50.69,50.72,105700.0,21.3432,21.3516,21.3264,21.339,105700.0
2009-07-23 15:00:00,50.72,50.82,50.7,50.77,218700.0,21.339,21.3811,21.3306,21.3601,218700.0
2009-07-23 15:10:00,50.78,50.83,50.73,50.8,234700.0,21.3643,21.3853,21.3432,21.3727,234700.0
2009-07-23 15:20:00,50.79,50.84,50.75,50.82,133200.0,21.3685,21.3895,21.3516,21.3811,133200.0
2009-07-23 15:30:00,50.82,50.82,50.69,50.72,162800.0,21.3811,21.3811,21.3264,21.339,162800.0
2009-07-23 15:40:00,50.72,50.78,50.63,50.65,238900.0,21.339,21.3643,21.3012,21.3096,238900.0
2009-07-23 15:50:00,50.64,50.69,50.58,50.68,284800.0,21.3054,21.3264,21.2801,21.3222,284800.0
2009-07-24 09:30:00,50.66,50.74,50.61,50.67,181600.0,21.3138,21.3474,21.2927,21.318,181600.0
2009-07-24 09:40:00,50.66,50.9,50.66,50.74,97400.0,21.3138,21.4148,21.3138,21.3474,97400.0
2009-07-24 09:50:00,50.73,50.75,50.49,50.56,216100.0,21.3432,21.3516,21.2423,21.2717,216100.0
2009-07-24 10:00:00,50.58,50.69,50.43,50.55,145600.0,21.2801,21.3264,21.217,21.2675,145600.0
2009-07-24 10:10:00,50.56,50.64,50.42,50.45,158300.0,21.2717,21.3054,21.2128,21.2254,158300.0
2009-07-24 10:20:00,50.44,50.59,50.38,50.57,128400.0,21.2212,21.2843,21.196,21.2759,128400.0
2009-07-24 10:30:00,50.57,50.58,50.41,50.44,107400.0,21.2759,21.2801,21.2086,21.2212,107400.0
2009-07-24 10:40:00,50.44,50.46,50.21,50.29,253700.0,21.2212,21.2296,21.1245,21.1581,253700.0
2009-07-24 10:50:00,50.29,50.29,50.1,50.24,249700.0,21.1581,21.1581,21.0782,21.1371,249700.0
2009-07-24 11:00:00,50.24,50.34,50.2,50.32,139400.0,21.1371,21.1791,21.1202,21.1707,139400.0
2009-07-24 11:10:00,50.32,50.49,50.27,50.45,129000.0,21.1707,21.2423,21.1497,21.2254,129000.0
2009-07-24 11:20:00,50.45,50.53,50.44,50.47,78500.0,21.2254,21.2591,21.2212,21.2338,78500.0
2009-07-24 11:30:00,50.48,50.54,50.45,50.46,77300.0,21.238,21.2633,21.2254,21.2296,77300.0
2009-07-24 11:40:00,50.47,50.47,50.33,50.39,67400.0,21.2338,21.2338,21.1749,21.2002,67400.0
2009-07-24 11:50:00,50.4,50.52,50.37,50.5,61600.0,21.2044,21.2549,21.1918,21.2465,61600.0
2009-07-24 12:00:00,50.52,50.52,50.45,50.51,49000.0,21.2549,21.2549,21.2254,21.2507,49000.0
2009-07-24 12:10:00,50.5,50.54,50.46,50.46,39000.0,21.2465,21.2633,21.2296,21.2296,39000.0
2009-07-24 12:20:00,50.47,50.48,50.42,50.48,32000.0,21.2338,21.238,21.2128,21.238,32000.0
2009-07-24 12:30:00,50.47,50.49,50.44,50.46,48400.0,21.2338,21.2423,21.2212,21.2296,48400.0
2009-07-24 12:40:00,50.46,50.48,50.43,50.44,60700.0,21.2296,21.238,21.217,21.2212,60700.0
2009-07-24 12:50:00,50.44,50.46,50.35,50.39,41800.0,21.2212,21.2296,21.1834,21.2002,41800.0
2009-07-24 13:00:00,50.4,50.44,50.39,50.42,38300.0,21.2044,21.2212,21.2002,21.2128,38300.0
2009-07-24 13:10:00,50.43,50.48,50.4,50.48,34700.0,21.217,21.238,21.2044,21.238,34700.0
2009-07-24 13:20:00,50.47,50.51,50.43,50.51,63700.0,21.2338,21.2507,21.217,21.2507,63700.0
2009-07-24 13:30:00,50.5,50.66,50.5,50.65,89200.0,21.2465,21.3138,21.2465,21.3096,89200.0
2009-07-24 13:40:00,50.66,50.66,50.61,50.63,75600.0,21.3138,21.3138,21.2927,21.3012,75600.0
2009-07-24 13:50:00,50.63,50.72,50.62,50.71,62700.0,21.3012,21.339,21.2969,21.3348,62700.0
2009-07-24 14:00:00,50.72,50.76,50.66,50.74,73900.0,21.339,21.3559,21.3138,21.3474,73900.0
2009-07-24 14:10:00,50.75,50.76,50.63,50.64,33400.0,21.3516,21.3559,21.3012,21.3054,33400.0
2009-07-24 14:20:00,50.63,50.65,50.57,50.64,47600.0,21.3012,21.3096,21.2759,21.3054,47600.0
2009-07-24 14:30:00,50.64,50.68,50.62,50.62,29300.0,21.3054,21.3222,21.2969,21.2969,29300.0
2009-07-24 14:40:00,50.63,50.74,50.62,50.69,46200.0,21.3012,21.3474,21.2969,21.3264,46200.0
2009-07-24 14:50:00,50.69,50.69,50.6,50.65,71500.0,21.3264,21.3264,21.2885,21.3096,71500.0
2009-07-24 15:00:00,50.66,50.69,50.59,50.61,65300.0,21.3138,21.3264,21.2843,21.2927,65300.0
2009-07-24 15:10:00,50.6,50.65,50.52,50.53,71400.0,21.2885,21.3096,21.2549,21.2591,71400.0
2009-07-24 15:20:00,50.53,50.62,50.52,50.59,87300.0,21.2591,21.2969,21.2549,21.2843,87300.0
2009-07-24 15:30:00,50.59,50.6,50.51,50.54,145200.0,21.2843,21.2885,21.2507,21.2633,145200.0
2009-07-24 15:40:00,50.53,50.62,50.52,50.62,150700.0,21.2591,21.2969,21.2549,21.2969,150700.0
2009-07-24 15:50:00,50.61,50.69,50.58,50.64,223100.0,21.2927,21.3264,21.2801,21.3054,223100.0
2009-07-27 09:30:00,51.18,51.23,50.89,51.05,390600.0,21.5326,21.5536,21.4105,21.4779,390600.0
2009-07-27 09:40:00,51.06,51.17,50.99,51.05,331300.0,21.4821,21.5283,21.4526,21.4779,331300.0
2009-07-27 09:50:00,51.05,51.2,51.05,51.18,195600.0,21.4779,21.541,21.4779,21.5326,195600.0
2009-07-27 10:00:00,51.2,51.42,51.19,51.35,402500.0,21.541,21.6335,21.5368,21.6041,402500.0
2009-07-27 10:10:00,51.34,51.38,51.15,51.2,272800.0,21.5999,21.6167,21.5199,21.541,272800.0
2009-07-27 10:20:00,51.2,51.24,51.1,51.12,262700.0,21.541,21.5578,21.4989,21.5073,262700.0
2009-07-27 10:30:00,51.12,51.14,50.97,51.08,192300.0,21.5073,21.5157,21.4442,21.4905,192300.0
2009-07-27 10:40:00,51.08,51.29,51.03,51.28,147500.0,21.4905,21.5788,21.4694,21.5746,147500.0
2009-07-27 10:50:00,51.27,51.27,51.09,51.27,135400.0,21.5704,21.5704,21.4947,21.5704,135400.0
2009-07-27 11:00:00,51.26,51.38,51.26,51.26,129500.0,21.5662,21.6167,21.5662,21.5662,129500.0
2009-07-27 11:10:00,51.26,51.36,51.23,51.33,78100.0,21.5662,21.6083,21.5536,21.5957,78100.0
2009-07-27 11:20:00,51.32,51.5,51.32,51.45,125100.0,21.5915,21.6672,21.5915,21.6461,125100.0
2009-07-27 11:30:00,51.46,51.53,51.37,51.38,117200.0,21.6504,21.6798,21.6125,21.6167,117200.0
2009-07-27 11:40:00,51.39,51.5,51.36,51.41,76400.0,21.6209,21.6672,21.6083,21.6293,76400.0
2009-07-27 11:50:00,51.4,51.47,51.31,51.31,79600.0,21.6251,21.6546,21.5872,21.5872,79600.0
2009-07-27 12:00:00,51.32,51.33,51.2,51.24,60500.0,21.5915,21.5957,21.541,21.5578,60500.0
2009-07-27 12:10:00,51.25,51.36,51.23,51.36,57800.0,21.562,21.6083,21.5536,21.6083,57800.0
2009-07-27 12:20:00,51.35,51.38,51.19,51.24,103000.0,21.6041,21.6167,21.5368,21.5578,103000.0
2009-07-27 12:30:00,51.24,51.26,51.17,51.25,74800.0,21.5578,21.5662,21.5283,21.562,74800.0
2009-07-27 12:40:00,51.25,51.3,51.16,51.23,65300.0,21.562,21.583,21.5241,21.5536,65300.0
2009-07-27 12:50:00,51.23,51.34,51.22,51.28,56800.0,21.5536,21.5999,21.5494,21.5746,56800.0
2009-07-27 13:00:00,51.29,51.33,51.22,51.27,90100.0,21.5788,21.5957,21.5494,21.5704,90100.0
2009-07-27 13:10:00,51.27,51.29,51.18,51.25,80000.0,21.5704,21.5788,21.5326,21.562,80000.0
2009-07-27 13:20:00,51.25,51.27,51.15,51.17,49300.0,21.562,21.5704,21.5199,21.5283,49300.0
2009-07-27 13:30:00,51.16,51.24,51.12,51.23,77200.0,21.5241,21.5578,21.5073,21.5536,77200.0
2009-07-27 13:40:00,51.23,51.27,51.16,51.27,96800.0,21.5536,21.5704,21.5241,21.5704,96800.0
2009-07-27 13:50:00,51.27,51.32,51.24,51.28,140400.0,21.5704,21.5915,21.5578,21.5746,140400.0
2009-07-27 14:00:00,51.28,51.3,51.2,51.24,119900.0,21.5746,21.583,21.541,21.5578,119900.0
2009-07-27 14:10:00,51.24,51.3,51.22,51.26,141200.0,21.5578,21.583,21.5494,21.5662,141200.0
2009-07-27 14:20:00,51.28,51.28,51.17,51.2,119400.0,21.5746,21.5746,21.5283,21.541,119400.0
2009-07-27 14:30:00,51.21,51.3,51.16,51.29,100200.0,21.5452,21.583,21.5241,21.5788,100200.0
2009-07-27 14:40:00,51.29,51.37,51.27,51.35,80700.0,21.5788,21.6125,21.5704,21.6041,80700.0
2009-07-27 14:50:00,51.35,51.35,51.27,51.32,40200.0,21.6041,21.6041,21.5704,21.5915,40200.0
2009-07-27 15:00:00,51.32,51.36,51.28,51.33,73600.0,21.5915,21.6083,21.5746,21.5957,73600.0
2009-07-27 15:10:00,51.33,51.38,51.27,51.28,70400.0,21.5957,21.6167,21.5704,21.5746,70400.0
2009-07-27 15:20:00,51.28,51.28,51.17,51.22,120800.0,21.5746,21.5746,21.5283,21.5494,120800.0
2009-07-27 15:30:00,51.22,51.23,51.12,51.2,127700.0,21.5494,21.5536,21.5073,21.541,127700.0
2009-07-27 15:40:00,51.19,51.22,51.15,51.17,164700.0,21.5368,21.5494,21.5199,21.5283,164700.0
2009-07-27 15:50:00,51.18,51.36,51.18,51.33,253200.0,21.5326,21.6083,21.5326,21.5957,253200.0
2009-07-28 09:30:00,50.37,50.38,50.1,50.29,525400.0,21.1918,21.196,21.0782,21.1581,525400.0
2009-07-28 09:40:00,50.31,50.36,50.15,50.3,336100.0,21.1665,21.1876,21.0992,21.1623,336100.0
2009-07-28 09:50:00,50.28,50.32,50.07,50.18,368400.0,21.1539,21.1707,21.0656,21.1118,368400.0
2009-07-28 10:00:00,50.18,50.2,49.76,49.78,451800.0,21.1118,21.1202,20.9351,20.9435,451800.0
2009-07-28 10:10:00,49.78,49.84,49.45,49.63,371300.0,20.9435,20.9688,20.8047,20.8804,371300.0
2009-07-28 10:20:00,49.62,49.89,49.59,49.85,202900.0,20.8762,20.9898,20.8636,20.973,202900.0
2009-07-28 10:30:00,49.83,49.89,49.71,49.75,198300.0,20.9646,20.9898,20.9141,20.9309,198300.0
2009-07-28 10:40:00,49.74,49.91,49.66,49.91,147800.0,20.9267,20.9982,20.8931,20.9982,147800.0
2009-07-28 10:50:00,49.92,49.94,49.81,49.88,128800.0,21.0024,21.0109,20.9562,20.9856,128800.0
2009-07-28 11:00:00,49.87,49.87,49.55,49.56,141000.0,20.9814,20.9814,20.8468,20.851,141000.0
2009-07-28 11:10:00,49.54,49.71,49.5,49.7,253900.0,20.8426,20.9141,20.8257,20.9099,253900.0
2009-07-28 11:20:00,49.69,49.69,49.51,49.54,149900.0,20.9057,20.9057,20.8299,20.8426,149900.0
2009-07-28 11:30:00,49.56,49.57,49.45,49.57,162900.0,20.851,20.8552,20.8047,20.8552,162900.0
2009-07-28 11:40:00,49.57,49.77,49.56,49.73,93400.0,20.8552,20.9393,20.851,20.9225,93400.0
2009-07-28 11:50:00,49.71,49.8,49.65,49.74,75300.0,20.9141,20.952,20.8888,20.9267,75300.0
2009-07-28 12:00:00,49.73,49.73,49.63,49.7,84000.0,20.9225,20.9225,20.8804,20.9099,84000.0
2009-07-28 12:10:00,49.72,49.86,49.72,49.79,82800.0,20.9183,20.9772,20.9183,20.9478,82800.0
2009-07-28 12:20:00,49.79,49.83,49.72,49.74,65600.0,20.9478,20.9646,20.9183,20.9267,65600.0
2009-07-28 12:30:00,49.75,49.87,49.75,49.85,54100.0,20.9309,20.9814,20.9309,20.973,54100.0
2009-07-28 12:40:00,49.85,49.86,49.75,49.75,62800.0,20.973,20.9772,20.9309,20.9309,62800.0
2009-07-28 12:50:00,49.75,49.8,49.71,49.8,66200.0,20.9309,20.952,20.9141,20.952,66200.0
2009-07-28 13:00:00,49.79,49.8,49.62,49.71,66200.0,20.9478,20.952,20.8762,20.9141,66200.0
2009-07-28 13:10:00,49.71,49.85,49.71,49.78,59800.0,20.9141,20.973,20.9141,20.9435,59800.0
2009-07-28 13:20:00,49.79,49.85,49.77,49.78,59700.0,20.9478,20.973,20.9393,20.9435,59700.0
2009-07-28 13:30:00,49.78,49.82,49.77,49.8,60600.0,20.9435,20.9604,20.9393,20.952,60600.0
2009-07-28 13:40:00,49.81,49.84,49.77,49.83,62800.0,20.9562,20.9688,20.9393,20.9646,62800.0
2009-07-28 13:50:00,49.83,49.99,49.82,49.91,101100.0,20.9646,21.0319,20.9604,20.9982,101100.0
2009-07-28 14:00:00,49.91,49.97,49.84,49.97,88800.0,20.9982,21.0235,20.9688,21.0235,88800.0
2009-07-28 14:10:00,49.98,50.05,49.96,50.01,130700.0,21.0277,21.0571,21.0193,21.0403,130700.0
2009-07-28 14:20:00,50.02,50.02,49.92,49.97,107700.0,21.0445,21.0445,21.0024,21.0235,107700.0
2009-07-28 14:30:00,49.98,50.13,49.98,50.02,121200.0,21.0277,21.0908,21.0277,21.0445,121200.0
2009-07-28 14:40:00,50.02,50.08,49.95,50.04,90600.0,21.0445,21.0698,21.0151,21.0529,90600.0
2009-07-28 14:50:00,50.03,50.03,49.94,50.01,104000.0,21.0487,21.0487,21.0109,21.0403,104000.0
2009-07-28 15:00:00,50.01,50.07,49.96,49.98,53000.0,21.0403,21.0656,21.0193,21.0277,53000.0
2009-07-28 15:10:00,49.97,50.07,49.95,49.96,111300.0,21.0235,21.0656,21.0151,21.0193,111300.0
2009-07-28 15:20:00,49.96,49.97,49.88,49.92,193400.0,21.0193,21.0235,20.9856,21.0024,193400.0
2009-07-28 15:30:00,49.93,49.99,49.89,49.92,208000.0,21.0067,21.0319,20.9898,21.0024,208000.0
2009-07-28 15:40:00,49.92,50.07,49.91,50.05,289000.0,21.0024,21.0656,20.9982,21.0571,289000.0
2009-07-28 15:50:00,50.05,50.05,49.96,49.99,319500.0,21.0571,21.0571,21.0193,21.0319,319500.0
2009-07-29 09:30:00,50.27,50.29,49.93,49.97,474000.0,21.1497,21.1581,21.0067,21.0235,474000.0
2009-07-29 09:40:00,49.96,50.05,49.84,49.96,236700.0,21.0193,21.0571,20.9688,21.0193,236700.0
2009-07-29 09:50:00,49.96,49.98,49.74,49.88,327500.0,21.0193,21.0277,20.9267,20.9856,327500.0
2009-07-29 10:00:00,49.87,50.16,49.85,50.04,221900.0,20.9814,21.1034,20.973,21.0529,221900.0
2009-07-29 10:10:00,50.03,50.22,50.01,50.04,201900.0,21.0487,21.1287,21.0403,21.0529,201900.0
2009-07-29 10:20:00,50.05,50.22,50.03,50.2,137100.0,21.0571,21.1287,21.0487,21.1202,137100.0
2009-07-29 10:30:00,50.2,50.21,49.8,49.81,413300.0,21.1202,21.1245,20.952,20.9562,413300.0
2009-07-29 10:40:00,49.81,49.93,49.73,49.79,252800.0,20.9562,21.0067,20.9225,20.9478,252800.0
2009-07-29 10:50:00,49.79,49.87,49.76,49.79,191200.0,20.9478,20.9814,20.9351,20.9478,191200.0
2009-07-29 11:00:00,49.8,49.82,49.7,49.75,155200.0,20.952,20.9604,20.9099,20.9309,155200.0
2009-07-29 11:10:00,49.75,49.79,49.62,49.67,243800.0,20.9309,20.9478,20.8762,20.8973,243800.0
2009-07-29 11:20:00,49.66,49.68,49.51,49.55,210800.0,20.8931,20.9015,20.8299,20.8468,210800.0
2009-07-29 11:30:00,49.56,49.56,49.5,49.52,144200.0,20.851,20.851,20.8257,20.8342,144200.0
2009-07-29 11:40:00,49.52,49.67,49.4,49.66,171200.0,20.8342,20.8973,20.7837,20.8931,171200.0
2009-07-29 11:50:00,49.66,49.71,49.65,49.68,116400.0,20.8931,20.9141,20.8888,20.9015,116400.0
2009-07-29 12:00:00,49.69,49.78,49.67,49.78,198400.0,20.9057,20.9435,20.8973,20.9435,198400.0
2009-07-29 12:10:00,49.78,49.79,49.7,49.78,99600.0,20.9435,20.9478,20.9099,20.9435,99600.0
2009-07-29 12:20:00,49.77,49.84,49.74,49.79,142500.0,20.9393,20.9688,20.9267,20.9478,142500.0
2009-07-29 12:30:00,49.78,49.91,49.72,49.89,89000.0,20.9435,20.9982,20.9183,20.9898,89000.0
2009-07-29 12:40:00,49.9,49.92,49.81,49.85,115700.0,20.994,21.0024,20.9562,20.973,115700.0
2009-07-29 12:50:00,49.85,49.87,49.78,49.79,80500.0,20.973,20.9814,20.9435,20.9478,80500.0
2009-07-29 13:00:00,49.78,49.8,49.64,49.65,284500.0,20.9435,20.952,20.8846,20.8888,284500.0
2009-07-29 13:10:00,49.65,49.76,49.64,49.73,99600.0,20.8888,20.9351,20.8846,20.9225,99600.0
2009-07-29 13:20:00,49.75,49.75,49.61,49.65,144800.0,20.9309,20.9309,20.872,20.8888,144800.0
2009-07-29 13:30:00,49.65,49.65,49.54,49.59,156500.0,20.8888,20.8888,20.8426,20.8636,156500.0
2009-07-29 13:40:00,49.6,49.62,49.53,49.54,118900.0,20.8678,20.8762,20.8384,20.8426,118900.0
2009-07-29 13:50:00,49.54,49.61,49.52,49.58,71800.0,20.8426,20.872,20.8342,20.8594,71800.0
2009-07-29 14:00:00,49.58,49.62,49.48,49.49,121000.0,20.8594,20.8762,20.8173,20.8215,121000.0
2009-07-29 14:10:00,49.49,49.6,49.46,49.56,101200.0,20.8215,20.8678,20.8089,20.851,101200.0
2009-07-29 14:20:00,49.57,49.62,49.5,49.6,164800.0,20.8552,20.8762,20.8257,20.8678,164800.0
2009-07-29 14:30:00,49.6,49.64,49.56,49.59,53000.0,20.8678,20.8846,20.851,20.8636,53000.0
2009-07-29 14:40:00,49.6,49.6,49.43,49.45,93900.0,20.8678,20.8678,20.7963,20.8047,93900.0
2009-07-29 14:50:00,49.44,49.46,49.41,49.42,92400.0,20.8005,20.8089,20.7879,20.7921,92400.0
2009-07-29 15:00:00,49.43,49.51,49.43,49.45,95700.0,20.7963,20.8299,20.7963,20.8047,95700.0
2009-07-29 15:10:00,49.45,49.55,49.45,49.47,167600.0,20.8047,20.8468,20.8047,20.8131,167600.0
2009-07-29 15:20:00,49.47,49.56,49.44,49.54,114900.0,20.8131,20.851,20.8005,20.8426,114900.0
2009-07-29 15:30:00,49.55,49.71,49.52,49.67,175500.0,20.8468,20.9141,20.8342,20.8973,175500.0
2009-07-29 15:40:00,49.67,49.83,49.61,49.77,228100.0,20.8973,20.9646,20.872,20.9393,228100.0
2009-07-29 15:50:00,49.77,49.8,49.66,49.68,284200.0,20.9393,20.952,20.8931,20.9015,284200.0
2009-07-30 09:30:00,50.3,50.31,50.0,50.01,379400.0,21.1623,21.1665,21.0361,21.0403,379400.0
2009-07-30 09:40:00,50.01,50.1,49.92,50.0,370900.0,21.0403,21.0782,21.0024,21.0361,370900.0
2009-07-30 09:50:00,50.01,50.28,49.99,50.22,239900.0,21.0403,21.1539,21.0319,21.1287,239900.0
2009-07-30 10:00:00,50.22,50.31,50.14,50.31,356900.0,21.1287,21.1665,21.095,21.1665,356900.0
2009-07-30 10:10:00,50.31,50.34,50.23,50.29,245900.0,21.1665,21.1791,21.1329,21.1581,245900.0
2009-07-30 10:20:00,50.3,50.33,50.17,50.17,140300.0,21.1623,21.1749,21.1076,21.1076,140300.0
2009-07-30 10:30:00,50.19,50.48,50.16,50.48,200000.0,21.116,21.238,21.1034,21.238,200000.0
2009-07-30 10:40:00,50.49,50.5,50.4,50.44,149000.0,21.2423,21.2465,21.2044,21.2212,149000.0
2009-07-30 10:50:00,50.45,50.49,50.4,50.46,212700.0,21.2254,21.2423,21.2044,21.2296,212700.0
2009-07-30 11:00:00,50.46,50.48,50.37,50.37,309200.0,21.2296,21.238,21.1918,21.1918,309200.0
2009-07-30 11:10:00,50.38,50.43,50.35,50.38,157200.0,21.196,21.217,21.1834,21.196,157200.0
2009-07-30 11:20:00,50.37,50.4,50.13,50.15,208100.0,21.1918,21.2044,21.0908,21.0992,208100.0
2009-07-30 11:30:00,50.15,50.31,50.14,50.2,206800.0,21.0992,21.1665,21.095,21.1202,206800.0
2009-07-30 11:40:00,50.21,50.23,50.15,50.22,103700.0,21.1245,21.1329,21.0992,21.1287,103700.0
2009-07-30 11:50:00,50.22,50.23,50.05,50.15,133500.0,21.1287,21.1329,21.0571,21.0992,133500.0
2009-07-30 12:00:00,50.14,50.24,50.12,50.21,81000.0,21.095,21.1371,21.0866,21.1245,81000.0
2009-07-30 12:10:00,50.21,50.27,50.16,50.25,61700.0,21.1245,21.1497,21.1034,21.1413,61700.0
2009-07-30 12:20:00,50.25,50.26,50.16,50.16,48200.0,21.1413,21.1455,21.1034,21.1034,48200.0
2009-07-30 12:30:00,50.16,50.23,50.15,50.19,106000.0,21.1034,21.1329,21.0992,21.116,106000.0
2009-07-30 12:40:00,50.2,50.24,50.17,50.19,69100.0,21.1202,21.1371,21.1076,21.116,69100.0
2009-07-30 12:50:00,50.18,50.19,50.08,50.12,94100.0,21.1118,21.116,21.0698,21.0866,94100.0
2009-07-30 13:00:00,50.13,50.22,50.05,50.16,176500.0,21.0908,21.1287,21.0571,21.1034,176500.0
2009-07-30 13:10:00,50.16,50.17,50.05,50.1,204700.0,21.1034,21.1076,21.0571,21.0782,204700.0
2009-07-30 13:20:00,50.1,50.17,50.1,50.13,79400.0,21.0782,21.1076,21.0782,21.0908,79400.0
2009-07-30 13:30:00,50.14,50.21,50.13,50.18,60500.0,21.095,21.1245,21.0908,21.1118,60500.0
2009-07-30 13:40:00,50.17,50.23,50.15,50.16,48500.0,21.1076,21.1329,21.0992,21.1034,48500.0
2009-07-30 13:50:00,50.16,50.2,50.05,50.05,72900.0,21.1034,21.1202,21.0571,21.0571,72900.0
2009-07-30 14:00:00,50.06,50.12,50.05,50.08,114100.0,21.0613,21.0866,21.0571,21.0698,114100.0
2009-07-30 14:10:00,50.08,50.16,50.06,50.12,126000.0,21.0698,21.1034,21.0613,21.0866,126000.0
2009-07-30 14:20:00,50.11,50.16,50.05,50.13,84100.0,21.0824,21.1034,21.0571,21.0908,84100.0
2009-07-30 14:30:00,50.13,50.15,50.1,50.15,56500.0,21.0908,21.0992,21.0782,21.0992,56500.0
2009-07-30 14:40:00,50.15,50.19,50.13,50.15,56800.0,21.0992,21.116,21.0908,21.0992,56800.0
2009-07-30 14:50:00,50.16,50.2,50.11,50.15,76100.0,21.1034,21.1202,21.0824,21.0992,76100.0
2009-07-30 15:00:00,50.15,50.31,50.13,50.3,87200.0,21.0992,21.1665,21.0908,21.1623,87200.0
2009-07-30 15:10:00,50.3,50.31,50.24,50.29,105400.0,21.1623,21.1665,21.1371,21.1581,105400.0
2009-07-30 15:20:00,50.3,50.32,50.16,50.19,85500.0,21.1623,21.1707,21.1034,21.116,85500.0
2009-07-30 15:30:00,50.19,50.2,49.98,50.01,210600.0,21.116,21.1202,21.0277,21.0403,210600.0
2009-07-30 15:40:00,50.01,50.03,49.89,49.97,334000.0,21.0403,21.0487,20.9898,21.0235,334000.0
2009-07-30 15:50:00,49.99,50.06,49.84,49.91,260800.0,21.0319,21.0613,20.9688,20.9982,260800.0
2009-07-31 09:30:00,49.7,49.99,49.62,49.85,321900.0,20.9099,21.0319,20.8762,20.973,321900.0
2009-07-31 09:40:00,49.85,50.06,49.83,49.83,222400.0,20.973,21.0613,20.9646,20.9646,222400.0
2009-07-31 09:50:00,49.82,49.91,49.59,49.59,204200.0,20.9604,20.9982,20.8636,20.8636,204200.0
2009-07-31 10:00:00,49.61,49.61,49.39,49.57,289000.0,20.872,20.872,20.7795,20.8552,289000.0
2009-07-31 10:10:00,49.58,49.72,49.58,49.64,248700.0,20.8594,20.9183,20.8594,20.8846,248700.0
2009-07-31 10:20:00,49.63,49.77,49.56,49.61,161500.0,20.8804,20.9393,20.851,20.872,161500.0
2009-07-31 10:30:00,49.6,49.75,49.58,49.7,168800.0,20.8678,20.9309,20.8594,20.9099,168800.0
2009-07-31 10:40:00,49.7,49.85,49.64,49.71,162800.0,20.9099,20.973,20.8846,20.9141,162800.0
2009-07-31 10:50:00,49.71,49.97,49.68,49.9,171900.0,20.9141,21.0235,20.9015,20.994,171900.0
2009-07-31 11:00:00,49.91,49.95,49.6,49.63,203100.0,20.9982,21.0151,20.8678,20.8804,203100.0
2009-07-31 11:10:00,49.62,49.87,49.59,49.63,132000.0,20.8762,20.9814,20.8636,20.8804,132000.0
2009-07-31 11:20:00,49.63,49.99,49.62,49.93,228100.0,20.8804,21.0319,20.8762,21.0067,228100.0
2009-07-31 11:30:00,49.93,49.98,49.82,49.84,139100.0,21.0067,21.0277,20.9604,20.9688,139100.0
2009-07-31 11:40:00,49.83,49.94,49.83,49.89,63500.0,20.9646,21.0109,20.9646,20.9898,63500.0
2009-07-31 11:50:00,49.89,50.02,49.87,50.01,113500.0,20.9898,21.0445,20.9814,21.0403,113500.0
2009-07-31 12:00:00,50.01,50.06,49.94,50.03,82000.0,21.0403,21.0613,21.0109,21.0487,82000.0
2009-07-31 12:10:00,50.04,50.07,49.97,50.05,78300.0,21.0529,21.0656,21.0235,21.0571,78300.0
2009-07-31 12:20:00,50.04,50.17,50.04,50.12,129300.0,21.0529,21.1076,21.0529,21.0866,129300.0
2009-07-31 12:30:00,50.14,50.15,50.02,50.04,134000.0,21.095,21.0992,21.0445,21.0529,134000.0
2009-07-31 12:40:00,50.04,50.05,49.97,50.04,49300.0,21.0529,21.0571,21.0235,21.0529,49300.0
2009-07-31 12:50:00,50.03,50.12,50.01,50.06,90200.0,21.0487,21.0866,21.0403,21.0613,90200.0
2009-07-31 13:00:00,50.05,50.1,50.01,50.07,77400.0,21.0571,21.0782,21.0403,21.0656,77400.0
2009-07-31 13:10:00,50.07,50.12,50.01,50.02,58700.0,21.0656,21.0866,21.0403,21.0445,58700.0
2009-07-31 13:20:00,50.02,50.12,50.02,50.12,40900.0,21.0445,21.0866,21.0445,21.0866,40900.0
2009-07-31 13:30:00,50.13,50.14,50.07,50.12,65100.0,21.0908,21.095,21.0656,21.0866,65100.0
2009-07-31 13:40:00,50.13,50.2,50.12,50.12,59100.0,21.0908,21.1202,21.0866,21.0866,59100.0
2009-07-31 13:50:00,50.13,50.14,50.05,50.07,80600.0,21.0908,21.095,21.0571,21.0656,80600.0
2009-07-31 14:00:00,50.08,50.16,50.07,50.14,102300.0,21.0698,21.1034,21.0656,21.095,102300.0
2009-07-31 14:10:00,50.14,50.31,50.12,50.26,152100.0,21.095,21.1665,21.0866,21.1455,152100.0
2009-07-31 14:20:00,50.25,50.29,50.22,50.25,78100.0,21.1413,21.1581,21.1287,21.1413,78100.0
2009-07-31 14:30:00,50.24,50.25,50.07,50.11,84200.0,21.1371,21.1413,21.0656,21.0824,84200.0
2009-07-31 14:40:00,50.11,50.13,50.04,50.11,63500.0,21.0824,21.0908,21.0529,21.0824,63500.0
2009-07-31 14:50:00,50.1,50.16,50.02,50.09,98000.0,21.0782,21.1034,21.0445,21.074,98000.0
2009-07-31 15:00:00,50.08,50.2,50.04,50.18,84700.0,21.0698,21.1202,21.0529,21.1118,84700.0
2009-07-31 15:10:00,50.17,50.24,50.15,50.24,74500.0,21.1076,21.1371,21.0992,21.1371,74500.0
2009-07-31 15:20:00,50.24,50.35,50.23,50.25,195300.0,21.1371,21.1834,21.1329,21.1413,195300.0
2009-07-31 15:30:00,50.26,50.27,50.12,50.16,157500.0,21.1455,21.1497,21.0866,21.1034,157500.0
2009-07-31 15:40:00,50.15,50.19,50.04,50.18,323900.0,21.0992,21.116,21.0529,21.1118,323900.0
2009-07-31 15:50:00,50.19,50.19,50.01,50.08,316800.0,21.116,21.116,21.0403,21.0698,316800.0
2009-08-03 09:30:00,51.45,51.51,51.28,51.47,399500.0,21.6461,21.6714,21.5746,21.6546,399500.0
2009-08-03 09:40:00,51.47,51.47,51.25,51.38,348300.0,21.6546,21.6546,21.562,21.6167,348300.0
2009-08-03 09:50:00,51.38,51.55,51.28,51.54,326100.0,21.6167,21.6882,21.5746,21.684,326100.0
2009-08-03 10:00:00,51.55,51.83,51.55,51.67,440500.0,21.6882,21.806,21.6882,21.7387,440500.0
2009-08-03 10:10:00,51.67,51.95,51.67,51.9,236000.0,21.7387,21.8565,21.7387,21.8355,236000.0
2009-08-03 10:20:00,51.89,51.97,51.86,51.95,237800.0,21.8313,21.8649,21.8186,21.8565,237800.0
2009-08-03 10:30:00,51.96,52.17,51.95,52.15,455100.0,21.8607,21.9491,21.8565,21.9407,455100.0
2009-08-03 10:40:00,52.15,52.19,52.0,52.07,220300.0,21.9407,21.9575,21.8775,21.907,220300.0
2009-08-03 10:50:00,52.08,52.12,51.98,52.04,312100.0,21.9112,21.928,21.8691,21.8944,312100.0
2009-08-03 11:00:00,52.05,52.06,51.93,51.98,240700.0,21.8986,21.9028,21.8481,21.8691,240700.0
2009-08-03 11:10:00,51.98,52.03,51.87,51.91,161800.0,21.8691,21.8902,21.8229,21.8397,161800.0
2009-08-03 11:20:00,51.91,51.99,51.88,51.92,185300.0,21.8397,21.8733,21.8271,21.8439,185300.0
2009-08-03 11:30:00,51.92,51.96,51.86,51.94,124800.0,21.8439,21.8607,21.8186,21.8523,124800.0
2009-08-03 11:40:00,51.95,52.0,51.91,52.0,100000.0,21.8565,21.8775,21.8397,21.8775,100000.0
2009-08-03 11:50:00,51.99,52.04,51.95,52.04,67900.0,21.8733,21.8944,21.8565,21.8944,67900.0
2009-08-03 12:00:00,52.05,52.07,51.99,52.06,95000.0,21.8986,21.907,21.8733,21.9028,95000.0
2009-08-03 12:10:00,52.07,52.1,52.01,52.06,88100.0,21.907,21.9196,21.8818,21.9028,88100.0
2009-08-03 12:20:00,52.05,52.06,51.98,52.01,84000.0,21.8986,21.9028,21.8691,21.8818,84000.0
2009-08-03 12:30:00,52.02,52.06,51.89,51.99,95600.0,21.886,21.9028,21.8313,21.8733,95600.0
2009-08-03 12:40:00,51.98,52.07,51.98,52.07,103200.0,21.8691,21.907,21.8691,21.907,103200.0
2009-08-03 12:50:00,52.07,52.07,52.02,52.06,44800.0,21.907,21.907,21.886,21.9028,44800.0
2009-08-03 13:00:00,52.07,52.14,52.06,52.09,98100.0,21.907,21.9364,21.9028,21.9154,98100.0
2009-08-03 13:10:00,52.09,52.12,52.03,52.08,100000.0,21.9154,21.928,21.8902,21.9112,100000.0
2009-08-03 13:20:00,52.09,52.19,52.08,52.16,115300.0,21.9154,21.9575,21.9112,21.9449,115300.0
2009-08-03 13:30:00,52.16,52.2,52.13,52.16,57400.0,21.9449,21.9617,21.9322,21.9449,57400.0
2009-08-03 13:40:00,52.17,52.19,52.13,52.17,52300.0,21.9491,21.9575,21.9322,21.9491,52300.0
2009-08-03 13:50:00,52.18,52.18,52.11,52.12,46400.0,21.9533,21.9533,21.9238,21.928,46400.0
2009-08-03 14:00:00,52.11,52.21,52.11,52.2,108200.0,21.9238,21.9659,21.9238,21.9617,108200.0
2009-08-03 14:10:00,52.2,52.23,52.17,52.17,56100.0,21.9617,21.9743,21.9491,21.9491,56100.0
2009-08-03 14:20:00,52.18,52.24,52.15,52.16,94800.0,21.9533,21.9785,21.9407,21.9449,94800.0
2009-08-03 14:30:00,52.15,52.18,52.01,52.07,146200.0,21.9407,21.9533,21.8818,21.907,146200.0
2009-08-03 14:40:00,52.07,52.1,52.05,52.08,75100.0,21.907,21.9196,21.8986,21.9112,75100.0
2009-08-03 14:50:00,52.07,52.09,52.01,52.01,94800.0,21.907,21.9154,21.8818,21.8818,94800.0
2009-08-03 15:00:00,52.01,52.07,52.0,52.03,75000.0,21.8818,21.907,21.8775,21.8902,75000.0
2009-08-03 15:10:00,52.03,52.06,52.0,52.02,97300.0,21.8902,21.9028,21.8775,21.886,97300.0
2009-08-03 15:20:00,52.02,52.09,52.01,52.06,139800.0,21.886,21.9154,21.8818,21.9028,139800.0
2009-08-03 15:30:00,52.06,52.07,51.97,51.97,191000.0,21.9028,21.907,21.8649,21.8649,191000.0
2009-08-03 15:40:00,51.97,52.03,51.85,51.94,240900.0,21.8649,21.8902,21.8144,21.8523,240900.0
2009-08-03 15:50:00,51.93,52.03,51.93,52.03,290700.0,21.8481,21.8902,21.8481,21.8902,290700.0
2009-08-04 09:30:00,51.56,51.57,51.25,51.31,284500.0,21.6924,21.6966,21.562,21.5872,284500.0
2009-08-04 09:40:00,51.3,51.35,51.2,51.33,220100.0,21.583,21.6041,21.541,21.5957,220100.0
2009-08-04 09:50:00,51.34,51.59,51.31,51.58,178400.0,21.5999,21.7051,21.5872,21.7008,178400.0
2009-08-04 10:00:00,51.59,51.7,51.47,51.49,354500.0,21.7051,21.7513,21.6546,21.663,354500.0
2009-08-04 10:10:00,51.5,51.62,51.44,51.45,153900.0,21.6672,21.7177,21.6419,21.6461,153900.0
2009-08-04 10:20:00,51.44,51.47,51.28,51.36,125800.0,21.6419,21.6546,21.5746,21.6083,125800.0
2009-08-04 10:30:00,51.34,51.36,51.25,51.27,121700.0,21.5999,21.6083,21.562,21.5704,121700.0
2009-08-04 10:40:00,51.27,51.41,51.26,51.31,122500.0,21.5704,21.6293,21.5662,21.5872,122500.0
2009-08-04 10:50:00,51.3,51.52,51.3,51.51,138300.0,21.583,21.6756,21.583,21.6714,138300.0
2009-08-04 11:00:00,51.5,51.7,51.5,51.69,169800.0,21.6672,21.7513,21.6672,21.7471,169800.0
2009-08-04 11:10:00,51.69,51.8,51.68,51.8,110900.0,21.7471,21.7934,21.7429,21.7934,110900.0
2009-08-04 11:20:00,51.8,51.87,51.67,51.83,99800.0,21.7934,21.8229,21.7387,21.806,99800.0
2009-08-04 11:30:00,51.83,52.04,51.81,52.01,185700.0,21.806,21.8944,21.7976,21.8818,185700.0
2009-08-04 11:40:00,52.0,52.08,51.84,51.85,121400.0,21.8775,21.9112,21.8102,21.8144,121400.0
2009-08-04 11:50:00,51.84,51.9,51.78,51.85,87200.0,21.8102,21.8355,21.785,21.8144,87200.0
2009-08-04 12:00:00,51.86,51.9,51.81,51.9,40900.0,21.8186,21.8355,21.7976,21.8355,40900.0
2009-08-04 12:10:00,51.89,51.96,51.85,51.95,114700.0,21.8313,21.8607,21.8144,21.8565,114700.0
2009-08-04 12:20:00,51.96,52.01,51.94,51.97,57800.0,21.8607,21.8818,21.8523,21.8649,57800.0
2009-08-04 12:30:00,51.96,52.0,51.87,51.89,70200.0,21.8607,21.8775,21.8229,21.8313,70200.0
2009-08-04 12:40:00,51.89,51.98,51.88,51.97,62700.0,21.8313,21.8691,21.8271,21.8649,62700.0
2009-08-04 12:50:00,51.98,52.05,51.95,52.03,112300.0,21.8691,21.8986,21.8565,21.8902,112300.0
2009-08-04 13:00:00,52.03,52.04,51.91,51.92,91600.0,21.8902,21.8944,21.8397,21.8439,91600.0
2009-08-04 13:10:00,51.92,51.93,51.86,51.86,40100.0,21.8439,21.8481,21.8186,21.8186,40100.0
2009-08-04 13:20:00,51.86,51.89,51.84,51.85,92500.0,21.8186,21.8313,21.8102,21.8144,92500.0
2009-08-04 13:30:00,51.85,51.86,51.78,51.79,52900.0,21.8144,21.8186,21.785,21.7892,52900.0
2009-08-04 13:40:00,51.79,51.83,51.72,51.72,56100.0,21.7892,21.806,21.7597,21.7597,56100.0
2009-08-04 13:50:00,51.71,51.72,51.59,51.63,100200.0,21.7555,21.7597,21.7051,21.7219,100200.0
2009-08-04 14:00:00,51.62,51.69,51.6,51.66,80200.0,21.7177,21.7471,21.7093,21.7345,80200.0
2009-08-04 14:10:00,51.68,51.7,51.6,51.65,85500.0,21.7429,21.7513,21.7093,21.7303,85500.0
2009-08-04 14:20:00,51.65,51.75,51.62,51.74,79400.0,21.7303,21.7724,21.7177,21.7682,79400.0
2009-08-04 14:30:00,51.73,51.78,51.69,51.77,57000.0,21.764,21.785,21.7471,21.7808,57000.0
2009-08-04 14:40:00,51.77,51.79,51.68,51.7,73800.0,21.7808,21.7892,21.7429,21.7513,73800.0
2009-08-04 14:50:00,51.7,51.71,51.61,51.63,89100.0,21.7513,21.7555,21.7135,21.7219,89100.0
2009-08-04 15:00:00,51.64,51.71,51.59,51.68,138600.0,21.7261,21.7555,21.7051,21.7429,138600.0
2009-08-04 15:10:00,51.67,51.69,51.57,51.61,170600.0,21.7387,21.7471,21.6966,21.7135,170600.0
2009-08-04 15:20:00,51.61,51.67,51.6,51.61,122300.0,21.7135,21.7387,21.7093,21.7135,122300.0
2009-08-04 15:30:00,51.61,51.62,51.55,51.56,164900.0,21.7135,21.7177,21.6882,21.6924,164900.0
2009-08-04 15:40:00,51.56,51.63,51.55,51.6,205400.0,21.6924,21.7219,21.6882,21.7093,205400.0
2009-08-04 15:50:00,51.6,51.75,51.6,51.74,273900.0,21.7093,21.7724,21.7093,21.7682,273900.0
2009-08-05 09:30:00,51.55,51.63,51.47,51.6,157600.0,21.6882,21.7219,21.6546,21.7093,157600.0
2009-08-05 09:40:00,51.61,51.67,51.37,51.37,214500.0,21.7135,21.7387,21.6125,21.6125,214500.0
2009-08-05 09:50:00,51.39,51.54,51.33,51.52,151200.0,21.6209,21.684,21.5957,21.6756,151200.0
2009-08-05 10:00:00,51.51,51.52,51.24,51.24,244200.0,21.6714,21.6756,21.5578,21.5578,244200.0
2009-08-05 10:10:00,51.24,51.24,51.08,51.11,179500.0,21.5578,21.5578,21.4905,21.5031,179500.0
2009-08-05 10:20:00,51.11,51.38,51.07,51.31,133900.0,21.5031,21.6167,21.4863,21.5872,133900.0
2009-08-05 10:30:00,51.32,51.32,51.05,51.08,179000.0,21.5915,21.5915,21.4779,21.4905,179000.0
2009-08-05 10:40:00,51.08,51.14,51.0,51.07,180600.0,21.4905,21.5157,21.4568,21.4863,180600.0
2009-08-05 10:50:00,51.09,51.28,51.06,51.23,112000.0,21.4947,21.5746,21.4821,21.5536,112000.0
2009-08-05 11:00:00,51.24,51.43,51.21,51.43,146200.0,21.5578,21.6377,21.5452,21.6377,146200.0
2009-08-05 11:10:00,51.43,51.47,51.33,51.37,152500.0,21.6377,21.6546,21.5957,21.6125,152500.0
2009-08-05 11:20:00,51.34,51.42,51.29,51.35,143700.0,21.5999,21.6335,21.5788,21.6041,143700.0
2009-08-05 11:30:00,51.34,51.44,51.24,51.27,133900.0,21.5999,21.6419,21.5578,21.5704,133900.0
2009-08-05 11:40:00,51.26,51.34,51.26,51.34,57300.0,21.5662,21.5999,21.5662,21.5999,57300.0
2009-08-05 11:50:00,51.33,51.38,51.26,51.27,84900.0,21.5957,21.6167,21.5662,21.5704,84900.0
2009-08-05 12:00:00,51.27,51.32,51.25,51.25,41700.0,21.5704,21.5915,21.562,21.562,41700.0
2009-08-05 12:10:00,51.27,51.47,51.25,51.47,84500.0,21.5704,21.6546,21.562,21.6546,84500.0
2009-08-05 12:20:00,51.48,51.56,51.39,51.44,88700.0,21.6588,21.6924,21.6209,21.6419,88700.0
2009-08-05 12:30:00,51.45,51.47,51.39,51.4,73600.0,21.6461,21.6546,21.6209,21.6251,73600.0
2009-08-05 12:40:00,51.41,51.53,51.4,51.51,64000.0,21.6293,21.6798,21.6251,21.6714,64000.0
2009-08-05 12:50:00,51.5,51.53,51.4,51.42,74100.0,21.6672,21.6798,21.6251,21.6335,74100.0
2009-08-05 13:00:00,51.42,51.46,51.31,51.36,116000.0,21.6335,21.6504,21.5872,21.6083,116000.0
2009-08-05 13:10:00,51.34,51.48,51.34,51.44,75600.0,21.5999,21.6588,21.5999,21.6419,75600.0
2009-08-05 13:20:00,51.43,51.61,51.4,51.55,104500.0,21.6377,21.7135,21.6251,21.6882,104500.0
2009-08-05 13:30:00,51.57,51.59,51.48,51.52,65400.0,21.6966,21.7051,21.6588,21.6756,65400.0
2009-08-05 13:40:00,51.52,51.58,51.49,51.54,94800.0,21.6756,21.7008,21.663,21.684,94800.0
2009-08-05 13:50:00,51.54,51.56,51.49,51.52,86700.0,21.684,21.6924,21.663,21.6756,86700.0
2009-08-05 14:00:00,51.52,51.57,51.48,51.52,85600.0,21.6756,21.6966,21.6588,21.6756,85600.0
2009-08-05 14:10:00,51.52,51.57,51.51,51.54,51100.0,21.6756,21.6966,21.6714,21.684,51100.0
2009-08-05 14:20:00,51.54,51.61,51.52,51.58,72000.0,21.684,21.7135,21.6756,21.7008,72000.0
2009-08-05 14:30:00,51.59,51.63,51.55,51.62,65200.0,21.7051,21.7219,21.6882,21.7177,65200.0
2009-08-05 14:40:00,51.62,51.76,51.61,51.76,111400.0,21.7177,21.7766,21.7135,21.7766,111400.0
2009-08-05 14:50:00,51.77,51.78,51.65,51.67,65400.0,21.7808,21.785,21.7303,21.7387,65400.0
2009-08-05 15:00:00,51.69,51.7,51.61,51.63,45500.0,21.7471,21.7513,21.7135,21.7219,45500.0
2009-08-05 15:10:00,51.62,51.65,51.59,51.6,60500.0,21.7177,21.7303,21.7051,21.7093,60500.0
2009-08-05 15:20:00,51.6,51.67,51.57,51.64,80300.0,21.7093,21.7387,21.6966,21.7261,80300.0
2009-08-05 15:30:00,51.63,51.64,51.47,51.51,166300.0,21.7219,21.7261,21.6546,21.6714,166300.0
2009-08-05 15:40:00,51.51,51.54,51.44,51.45,167800.0,21.6714,21.684,21.6419,21.6461,167800.0
2009-08-05 15:50:00,51.45,51.56,51.45,51.54,210200.0,21.6461,21.6924,21.6461,21.684,210200.0
2009-08-06 09:30:00,51.09,51.14,51.0,51.06,288300.0,21.4947,21.5157,21.4568,21.4821,288300.0
2009-08-06 09:40:00,51.08,51.17,50.95,50.96,273400.0,21.4905,21.5283,21.4358,21.44,273400.0
2009-08-06 09:50:00,50.96,51.01,50.71,50.74,350700.0,21.44,21.461,21.3348,21.3474,350700.0
2009-08-06 10:00:00,50.72,50.72,50.49,50.54,499700.0,21.339,21.339,21.2423,21.2633,499700.0
2009-08-06 10:10:00,50.54,50.59,50.36,50.45,214100.0,21.2633,21.2843,21.1876,21.2254,214100.0
2009-08-06 10:20:00,50.46,50.54,50.39,50.48,131800.0,21.2296,21.2633,21.2002,21.238,131800.0
2009-08-06 10:30:00,50.47,50.56,50.45,50.49,145500.0,21.2338,21.2717,21.2254,21.2423,145500.0
2009-08-06 10:40:00,50.49,50.55,50.41,50.53,138700.0,21.2423,21.2675,21.2086,21.2591,138700.0
2009-08-06 10:50:00,50.54,50.56,50.45,50.45,106900.0,21.2633,21.2717,21.2254,21.2254,106900.0
2009-08-06 11:00:00,50.47,50.57,50.47,50.5,136700.0,21.2338,21.2759,21.2338,21.2465,136700.0
2009-08-06 11:10:00,50.5,50.59,50.45,50.5,102500.0,21.2465,21.2843,21.2254,21.2465,102500.0
2009-08-06 11:20:00,50.5,50.54,50.45,50.47,106000.0,21.2465,21.2633,21.2254,21.2338,106000.0
2009-08-06 11:30:00,50.47,50.5,50.33,50.47,142500.0,21.2338,21.2465,21.1749,21.2338,142500.0
2009-08-06 11:40:00,50.49,50.49,50.37,50.42,81700.0,21.2423,21.2423,21.1918,21.2128,81700.0
2009-08-06 11:50:00,50.42,50.44,50.36,50.41,55400.0,21.2128,21.2212,21.1876,21.2086,55400.0
2009-08-06 12:00:00,50.4,50.41,50.28,50.28,94300.0,21.2044,21.2086,21.1539,21.1539,94300.0
2009-08-06 12:10:00,50.28,50.29,50.17,50.21,115100.0,21.1539,21.1581,21.1076,21.1245,115100.0
2009-08-06 12:20:00,50.22,50.28,50.2,50.24,59500.0,21.1287,21.1539,21.1202,21.1371,59500.0
2009-08-06 12:30:00,50.24,50.32,50.22,50.28,76100.0,21.1371,21.1707,21.1287,21.1539,76100.0
2009-08-06 12:40:00,50.27,50.4,50.26,50.39,82400.0,21.1497,21.2044,21.1455,21.2002,82400.0
2009-08-06 12:50:00,50.38,50.38,50.27,50.3,63900.0,21.196,21.196,21.1497,21.1623,63900.0
2009-08-06 13:00:00,50.32,50.36,50.26,50.32,52100.0,21.1707,21.1876,21.1455,21.1707,52100.0
2009-08-06 13:10:00,50.33,50.38,50.3,50.34,39200.0,21.1749,21.196,21.1623,21.1791,39200.0
2009-08-06 13:20:00,50.34,50.39,50.33,50.38,57200.0,21.1791,21.2002,21.1749,21.196,57200.0
2009-08-06 13:30:00,50.39,50.5,50.37,50.47,87300.0,21.2002,21.2465,21.1918,21.2338,87300.0
2009-08-06 13:40:00,50.48,50.5,50.33,50.41,153200.0,21.238,21.2465,21.1749,21.2086,153200.0
2009-08-06 13:50:00,50.4,50.45,50.38,50.39,80500.0,21.2044,21.2254,21.196,21.2002,80500.0
2009-08-06 14:00:00,50.39,50.39,50.24,50.29,169200.0,21.2002,21.2002,21.1371,21.1581,169200.0
2009-08-06 14:10:00,50.29,50.34,50.23,50.32,65100.0,21.1581,21.1791,21.1329,21.1707,65100.0
2009-08-06 14:20:00,50.33,50.43,50.27,50.39,93300.0,21.1749,21.217,21.1497,21.2002,93300.0
2009-08-06 14:30:00,50.39,50.4,50.31,50.36,77300.0,21.2002,21.2044,21.1665,21.1876,77300.0
2009-08-06 14:40:00,50.37,50.37,50.29,50.35,71200.0,21.1918,21.1918,21.1581,21.1834,71200.0
2009-08-06 14:50:00,50.35,50.42,50.34,50.37,58500.0,21.1834,21.2128,21.1791,21.1918,58500.0
2009-08-06 15:00:00,50.38,50.48,50.36,50.44,88600.0,21.196,21.238,21.1876,21.2212,88600.0
2009-08-06 15:10:00,50.46,50.49,50.39,50.48,53000.0,21.2296,21.2423,21.2002,21.238,53000.0
2009-08-06 15:20:00,50.48,50.53,50.46,50.5,68400.0,21.238,21.2591,21.2296,21.2465,68400.0
2009-08-06 15:30:00,50.5,50.55,50.44,50.54,144400.0,21.2465,21.2675,21.2212,21.2633,144400.0
2009-08-06 15:40:00,50.53,50.55,50.46,50.53,207700.0,21.2591,21.2675,21.2296,21.2591,207700.0
2009-08-06 15:50:00,50.55,50.56,50.46,50.51,296700.0,21.2675,21.2717,21.2296,21.2507,296700.0
2009-08-07 09:30:00,51.33,51.41,51.05,51.1,393000.0,21.5957,21.6293,21.4779,21.4989,393000.0
2009-08-07 09:40:00,51.09,51.21,51.07,51.18,233300.0,21.4947,21.5452,21.4863,21.5326,233300.0
2009-08-07 09:50:00,51.19,51.3,51.15,51.15,256000.0,21.5368,21.583,21.5199,21.5199,256000.0
2009-08-07 10:00:00,51.15,51.15,50.9,51.02,233700.0,21.5199,21.5199,21.4148,21.4652,233700.0
2009-08-07 10:10:00,51.02,51.17,50.96,51.01,112600.0,21.4652,21.5283,21.44,21.461,112600.0
2009-08-07 10:20:00,51.03,51.16,50.9,51.1,190500.0,21.4694,21.5241,21.4148,21.4989,190500.0
2009-08-07 10:30:00,51.12,51.3,51.07,51.26,162500.0,21.5073,21.583,21.4863,21.5662,162500.0
2009-08-07 10:40:00,51.26,51.31,51.18,51.22,192200.0,21.5662,21.5872,21.5326,21.5494,192200.0
2009-08-07 10:50:00,51.22,51.25,51.15,51.17,136400.0,21.5494,21.562,21.5199,21.5283,136400.0
2009-08-07 11:00:00,51.17,51.29,51.08,51.1,100800.0,21.5283,21.5788,21.4905,21.4989,100800.0
2009-08-07 11:10:00,51.11,51.14,51.05,51.09,121000.0,21.5031,21.5157,21.4779,21.4947,121000.0
2009-08-07 11:20:00,51.08,51.13,51.06,51.07,75500.0,21.4905,21.5115,21.4821,21.4863,75500.0
2009-08-07 11:30:00,51.07,51.21,51.06,51.18,122600.0,21.4863,21.5452,21.4821,21.5326,122600.0
2009-08-07 11:40:00,51.18,51.18,51.0,51.02,80600.0,21.5326,21.5326,21.4568,21.4652,80600.0
2009-08-07 11:50:00,51.01,51.08,51.0,51.02,75400.0,21.461,21.4905,21.4568,21.4652,75400.0
2009-08-07 12:00:00,51.02,51.07,50.98,51.01,79200.0,21.4652,21.4863,21.4484,21.461,79200.0
2009-08-07 12:10:00,51.01,51.08,51.0,51.02,66300.0,21.461,21.4905,21.4568,21.4652,66300.0
2009-08-07 12:20:00,51.02,51.04,50.98,50.99,64200.0,21.4652,21.4737,21.4484,21.4526,64200.0
2009-08-07 12:30:00,50.98,51.06,50.96,51.04,70000.0,21.4484,21.4821,21.44,21.4737,70000.0
2009-08-07 12:40:00,51.05,51.12,51.01,51.08,60000.0,21.4779,21.5073,21.461,21.4905,60000.0
2009-08-07 12:50:00,51.07,51.11,51.02,51.04,85600.0,21.4863,21.5031,21.4652,21.4737,85600.0
2009-08-07 13:00:00,51.03,51.14,51.03,51.09,95100.0,21.4694,21.5157,21.4694,21.4947,95100.0
2009-08-07 13:10:00,51.08,51.15,51.07,51.13,35900.0,21.4905,21.5199,21.4863,21.5115,35900.0
2009-08-07 13:20:00,51.13,51.24,51.13,51.21,87100.0,21.5115,21.5578,21.5115,21.5452,87100.0
2009-08-07 13:30:00,51.22,51.23,51.16,51.19,62400.0,21.5494,21.5536,21.5241,21.5368,62400.0
2009-08-07 13:40:00,51.19,51.23,51.18,51.23,58600.0,21.5368,21.5536,21.5326,21.5536,58600.0
2009-08-07 13:50:00,51.23,51.23,51.19,51.21,44200.0,21.5536,21.5536,21.5368,21.5452,44200.0
2009-08-07 14:00:00,51.22,51.23,51.19,51.2,72900.0,21.5494,21.5536,21.5368,21.541,72900.0
2009-08-07 14:10:00,51.2,51.21,51.17,51.18,67700.0,21.541,21.5452,21.5283,21.5326,67700.0
2009-08-07 14:20:00,51.19,51.21,51.11,51.13,42200.0,21.5368,21.5452,21.5031,21.5115,42200.0
2009-08-07 14:30:00,51.13,51.17,51.09,51.16,62900.0,21.5115,21.5283,21.4947,21.5241,62900.0
2009-08-07 14:40:00,51.16,51.21,51.16,51.17,68500.0,21.5241,21.5452,21.5241,21.5283,68500.0
2009-08-07 14:50:00,51.17,51.2,51.14,51.14,63200.0,21.5283,21.541,21.5157,21.5157,63200.0
2009-08-07 15:00:00,51.16,51.16,51.07,51.15,127300.0,21.5241,21.5241,21.4863,21.5199,127300.0
2009-08-07 15:10:00,51.14,51.15,51.08,51.08,98800.0,21.5157,21.5199,21.4905,21.4905,98800.0
2009-08-07 15:20:00,51.08,51.15,51.0,51.13,139300.0,21.4905,21.5199,21.4568,21.5115,139300.0
2009-08-07 15:30:00,51.12,51.19,51.05,51.07,199300.0,21.5073,21.5368,21.4779,21.4863,199300.0
2009-08-07 15:40:00,51.07,51.12,51.03,51.1,149600.0,21.4863,21.5073,21.4694,21.4989,149600.0
2009-08-07 15:50:00,51.09,51.15,51.05,51.1,246400.0,21.4947,21.5199,21.4779,21.4989,246400.0
2009-08-10 09:30:00,50.87,50.98,50.77,50.92,213000.0,21.4021,21.4484,21.3601,21.4232,213000.0
2009-08-10 09:40:00,50.91,51.04,50.9,50.97,160500.0,21.419,21.4737,21.4148,21.4442,160500.0
2009-08-10 09:50:00,50.97,51.07,50.92,51.0,205400.0,21.4442,21.4863,21.4232,21.4568,205400.0
2009-08-10 10:00:00,50.99,51.02,50.91,51.0,159700.0,21.4526,21.4652,21.419,21.4568,159700.0
2009-08-10 10:10:00,51.0,51.1,50.94,51.0,193100.0,21.4568,21.4989,21.4316,21.4568,193100.0
2009-08-10 10:20:00,50.98,51.16,50.94,51.15,116700.0,21.4484,21.5241,21.4316,21.5199,116700.0
2009-08-10 10:30:00,51.15,51.2,51.12,51.2,106800.0,21.5199,21.541,21.5073,21.541,106800.0
2009-08-10 10:40:00,51.22,51.26,51.18,51.21,93100.0,21.5494,21.5662,21.5326,21.5452,93100.0
2009-08-10 10:50:00,51.2,51.32,51.16,51.18,110900.0,21.541,21.5915,21.5241,21.5326,110900.0
2009-08-10 11:00:00,51.18,51.25,51.12,51.16,116900.0,21.5326,21.562,21.5073,21.5241,116900.0
2009-08-10 11:10:00,51.16,51.23,51.12,51.12,108100.0,21.5241,21.5536,21.5073,21.5073,108100.0
2009-08-10 11:20:00,51.12,51.15,51.05,51.08,106800.0,21.5073,21.5199,21.4779,21.4905,106800.0
2009-08-10 11:30:00,51.1,51.24,51.09,51.24,106200.0,21.4989,21.5578,21.4947,21.5578,106200.0
2009-08-10 11:40:00,51.24,51.25,51.17,51.18,67700.0,21.5578,21.562,21.5283,21.5326,67700.0
2009-08-10 11:50:00,51.19,51.24,51.12,51.15,82500.0,21.5368,21.5578,21.5073,21.5199,82500.0
2009-08-10 12:00:00,51.15,51.23,51.13,51.19,102400.0,21.5199,21.5536,21.5115,21.5368,102400.0
2009-08-10 12:10:00,51.18,51.21,51.14,51.16,57600.0,21.5326,21.5452,21.5157,21.5241,57600.0
2009-08-10 12:20:00,51.16,51.16,51.01,51.03,92900.0,21.5241,21.5241,21.461,21.4694,92900.0
2009-08-10 12:30:00,51.02,51.02,50.98,51.0,106500.0,21.4652,21.4652,21.4484,21.4568,106500.0
2009-08-10 12:40:00,51.0,51.06,50.99,51.06,88100.0,21.4568,21.4821,21.4526,21.4821,88100.0
2009-08-10 12:50:00,51.05,51.16,51.04,51.12,122500.0,21.4779,21.5241,21.4737,21.5073,122500.0
2009-08-10 13:00:00,51.12,51.12,51.02,51.03,105000.0,21.5073,21.5073,21.4652,21.4694,105000.0
2009-08-10 13:10:00,51.03,51.1,51.0,51.02,113900.0,21.4694,21.4989,21.4568,21.4652,113900.0
2009-08-10 13:20:00,51.02,51.12,51.0,51.11,121600.0,21.4652,21.5073,21.4568,21.5031,121600.0
2009-08-10 13:30:00,51.11,51.16,51.07,51.08,36300.0,21.5031,21.5241,21.4863,21.4905,36300.0
2009-08-10 13:40:00,51.08,51.15,51.06,51.08,71500.0,21.4905,21.5199,21.4821,21.4905,71500.0
2009-08-10 13:50:00,51.06,51.1,51.02,51.02,59700.0,21.4821,21.4989,21.4652,21.4652,59700.0
2009-08-10 14:00:00,51.03,51.12,51.0,51.1,79000.0,21.4694,21.5073,21.4568,21.4989,79000.0
2009-08-10 14:10:00,51.09,51.11,51.0,51.03,70800.0,21.4947,21.5031,21.4568,21.4694,70800.0
2009-08-10 14:20:00,51.03,51.09,51.02,51.08,49500.0,21.4694,21.4947,21.4652,21.4905,49500.0
2009-08-10 14:30:00,51.09,51.12,51.04,51.09,66900.0,21.4947,21.5073,21.4737,21.4947,66900.0
2009-08-10 14:40:00,51.09,51.15,51.09,51.11,45600.0,21.4947,21.5199,21.4947,21.5031,45600.0
2009-08-10 14:50:00,51.12,51.18,51.09,51.13,75300.0,21.5073,21.5326,21.4947,21.5115,75300.0
2009-08-10 15:00:00,51.13,51.17,51.08,51.15,169600.0,21.5115,21.5283,21.4905,21.5199,169600.0
2009-08-10 15:10:00,51.15,51.15,51.03,51.06,102200.0,21.5199,21.5199,21.4694,21.4821,102200.0
2009-08-10 15:20:00,51.05,51.09,51.02,51.07,58600.0,21.4779,21.4947,21.4652,21.4863,58600.0
2009-08-10 15:30:00,51.07,51.14,51.05,51.11,89900.0,21.4863,21.5157,21.4779,21.5031,89900.0
2009-08-10 15:40:00,51.1,51.27,51.06,51.26,204500.0,21.4989,21.5704,21.4821,21.5662,204500.0
2009-08-10 15:50:00,51.26,51.27,51.15,51.2,212500.0,21.5662,21.5704,21.5199,21.541,212500.0
2009-08-11 09:30:00,50.84,51.0,50.8,50.97,311500.0,21.3895,21.4568,21.3727,21.4442,311500.0
2009-08-11 09:40:00,50.96,50.97,50.76,50.81,207500.0,21.44,21.4442,21.3559,21.3769,207500.0
2009-08-11 09:50:00,50.8,50.98,50.78,50.89,235500.0,21.3727,21.4484,21.3643,21.4105,235500.0
2009-08-11 10:00:00,50.88,50.89,50.75,50.84,208400.0,21.4063,21.4105,21.3516,21.3895,208400.0
2009-08-11 10:10:00,50.84,50.99,50.82,50.85,162700.0,21.3895,21.4526,21.3811,21.3937,162700.0
2009-08-11 10:20:00,50.85,50.92,50.76,50.77,136700.0,21.3937,21.4232,21.3559,21.3601,136700.0
2009-08-11 10:30:00,50.76,50.86,50.75,50.82,209500.0,21.3559,21.3979,21.3516,21.3811,209500.0
2009-08-11 10:40:00,50.83,50.88,50.78,50.78,123700.0,21.3853,21.4063,21.3643,21.3643,123700.0
2009-08-11 10:50:00,50.79,50.97,50.79,50.95,92900.0,21.3685,21.4442,21.3685,21.4358,92900.0
2009-08-11 11:00:00,50.95,51.0,50.76,50.77,139100.0,21.4358,21.4568,21.3559,21.3601,139100.0
2009-08-11 11:10:00,50.76,50.78,50.6,50.65,198500.0,21.3559,21.3643,21.2885,21.3096,198500.0
2009-08-11 11:20:00,50.65,50.79,50.64,50.79,170100.0,21.3096,21.3685,21.3054,21.3685,170100.0
2009-08-11 11:30:00,50.79,50.81,50.72,50.73,74500.0,21.3685,21.3769,21.339,21.3432,74500.0
2009-08-11 11:40:00,50.74,50.82,50.72,50.72,62000.0,21.3474,21.3811,21.339,21.339,62000.0
2009-08-11 11:50:00,50.72,50.74,50.66,50.7,99100.0,21.339,21.3474,21.3138,21.3306,99100.0
2009-08-11 12:00:00,50.7,50.74,50.65,50.67,106100.0,21.3306,21.3474,21.3096,21.318,106100.0
2009-08-11 12:10:00,50.68,50.78,50.67,50.78,57600.0,21.3222,21.3643,21.318,21.3643,57600.0
2009-08-11 12:20:00,50.78,50.78,50.72,50.74,53400.0,21.3643,21.3643,21.339,21.3474,53400.0
2009-08-11 12:30:00,50.76,50.79,50.74,50.76,47700.0,21.3559,21.3685,21.3474,21.3559,47700.0
2009-08-11 12:40:00,50.76,50.76,50.68,50.68,45000.0,21.3559,21.3559,21.3222,21.3222,45000.0
2009-08-11 12:50:00,50.68,50.69,50.64,50.64,73200.0,21.3222,21.3264,21.3054,21.3054,73200.0
2009-08-11 13:00:00,50.65,50.72,50.64,50.69,67800.0,21.3096,21.339,21.3054,21.3264,67800.0
2009-08-11 13:10:00,50.68,50.7,50.64,50.69,62200.0,21.3222,21.3306,21.3054,21.3264,62200.0
2009-08-11 13:20:00,50.69,50.73,50.62,50.63,44000.0,21.3264,21.3432,21.2969,21.3012,44000.0
2009-08-11 13:30:00,50.64,50.74,50.64,50.68,61300.0,21.3054,21.3474,21.3054,21.3222,61300.0
2009-08-11 13:40:00,50.69,50.75,50.68,50.74,42900.0,21.3264,21.3516,21.3222,21.3474,42900.0
2009-08-11 13:50:00,50.75,50.76,50.68,50.72,92400.0,21.3516,21.3559,21.3222,21.339,92400.0
2009-08-11 14:00:00,50.74,50.78,50.68,50.76,88600.0,21.3474,21.3643,21.3222,21.3559,88600.0
2009-08-11 14:10:00,50.76,50.81,50.69,50.72,133800.0,21.3559,21.3769,21.3264,21.339,133800.0
2009-08-11 14:20:00,50.72,50.77,50.68,50.74,80400.0,21.339,21.3601,21.3222,21.3474,80400.0
2009-08-11 14:30:00,50.72,50.79,50.7,50.78,64600.0,21.339,21.3685,21.3306,21.3643,64600.0
2009-08-11 14:40:00,50.78,50.79,50.67,50.71,73700.0,21.3643,21.3685,21.318,21.3348,73700.0
2009-08-11 14:50:00,50.7,50.78,50.7,50.77,79100.0,21.3306,21.3643,21.3306,21.3601,79100.0
2009-08-11 15:00:00,50.78,50.84,50.76,50.78,92400.0,21.3643,21.3895,21.3559,21.3643,92400.0
2009-08-11 15:10:00,50.79,50.81,50.75,50.79,74400.0,21.3685,21.3769,21.3516,21.3685,74400.0
2009-08-11 15:20:00,50.8,50.82,50.75,50.79,85900.0,21.3727,21.3811,21.3516,21.3685,85900.0
2009-08-11 15:30:00,50.78,50.84,50.77,50.84,89600.0,21.3643,21.3895,21.3601,21.3895,89600.0
2009-08-11 15:40:00,50.85,50.92,50.8,50.85,245600.0,21.3937,21.4232,21.3727,21.3937,245600.0
2009-08-11 15:50:00,50.86,50.9,50.79,50.83,404600.0,21.3979,21.4148,21.3685,21.3853,404600.0
2009-08-12 09:30:00,50.25,50.51,50.11,50.33,367100.0,21.4943,21.6056,21.4345,21.5286,367100.0
2009-08-12 09:40:00,50.32,50.45,50.3,50.4,202700.0,21.5243,21.5799,21.5157,21.5585,202700.0
2009-08-12 09:50:00,50.4,50.6,50.4,50.52,297200.0,21.5585,21.644,21.5585,21.6098,297200.0
2009-08-12 10:00:00,50.53,50.7,50.53,50.68,279900.0,21.6141,21.6868,21.6141,21.6783,279900.0
2009-08-12 10:10:00,50.68,50.7,50.56,50.57,182100.0,21.6783,21.6868,21.6269,21.6312,182100.0
2009-08-12 10:20:00,50.57,50.72,50.57,50.65,256600.0,21.6312,21.6954,21.6312,21.6654,256600.0
2009-08-12 10:30:00,50.65,50.65,50.37,50.49,352400.0,21.6654,21.6654,21.5457,21.597,352400.0
2009-08-12 10:40:00,50.48,50.7,50.47,50.7,171500.0,21.5927,21.6868,21.5884,21.6868,171500.0
2009-08-12 10:50:00,50.69,50.71,50.49,50.51,200300.0,21.6825,21.6911,21.597,21.6056,200300.0
2009-08-12 11:00:00,50.5,50.52,50.38,50.43,126600.0,21.6013,21.6098,21.5499,21.5713,126600.0
2009-08-12 11:10:00,50.42,50.54,50.41,50.45,109300.0,21.5671,21.6184,21.5628,21.5799,109300.0
2009-08-12 11:20:00,50.44,50.51,50.43,50.46,107600.0,21.5756,21.6056,21.5713,21.5842,107600.0
2009-08-12 11:30:00,50.47,50.53,50.42,50.51,59500.0,21.5884,21.6141,21.5671,21.6056,59500.0
2009-08-12 11:40:00,50.53,50.55,50.46,50.5,80800.0,21.6141,21.6227,21.5842,21.6013,80800.0
2009-08-12 11:50:00,50.49,50.52,50.41,50.46,65900.0,21.597,21.6098,21.5628,21.5842,65900.0
2009-08-12 12:00:00,50.45,50.52,50.45,50.49,51600.0,21.5799,21.6098,21.5799,21.597,51600.0
2009-08-12 12:10:00,50.51,50.51,50.44,50.45,39200.0,21.6056,21.6056,21.5756,21.5799,39200.0
2009-08-12 12:20:00,50.44,50.49,50.38,50.41,47300.0,21.5756,21.597,21.5499,21.5628,47300.0
2009-08-12 12:30:00,50.41,50.46,50.36,50.46,83800.0,21.5628,21.5842,21.5414,21.5842,83800.0
2009-08-12 12:40:00,50.45,50.46,50.34,50.4,71500.0,21.5799,21.5842,21.5328,21.5585,71500.0
2009-08-12 12:50:00,50.39,50.41,50.32,50.39,89800.0,21.5542,21.5628,21.5243,21.5542,89800.0
2009-08-12 13:00:00,50.39,50.41,50.31,50.36,141000.0,21.5542,21.5628,21.52,21.5414,141000.0
2009-08-12 13:10:00,50.36,50.41,50.35,50.37,148600.0,21.5414,21.5628,21.5371,21.5457,148600.0
2009-08-12 13:20:00,50.37,50.41,50.35,50.41,101800.0,21.5457,21.5628,21.5371,21.5628,101800.0
2009-08-12 13:30:00,50.42,50.42,50.36,50.4,56100.0,21.5671,21.5671,21.5414,21.5585,56100.0
2009-08-12 13:40:00,50.4,50.42,50.34,50.36,84600.0,21.5585,21.5671,21.5328,21.5414,84600.0
2009-08-12 13:50:00,50.35,50.37,50.29,50.36,107800.0,21.5371,21.5457,21.5114,21.5414,107800.0
2009-08-12 14:00:00,50.36,50.38,50.3,50.34,49500.0,21.5414,21.5499,21.5157,21.5328,49500.0
2009-08-12 14:10:00,50.34,50.4,50.23,50.25,124400.0,21.5328,21.5585,21.4858,21.4943,124400.0
2009-08-12 14:20:00,50.27,50.35,50.12,50.13,125400.0,21.5029,21.5371,21.4387,21.443,125400.0
2009-08-12 14:30:00,50.12,50.14,50.05,50.07,169500.0,21.4387,21.4473,21.4088,21.4173,169500.0
2009-08-12 14:40:00,50.07,50.25,50.03,50.24,113900.0,21.4173,21.4943,21.4002,21.4901,113900.0
2009-08-12 14:50:00,50.24,50.56,50.19,50.56,189100.0,21.4901,21.6269,21.4687,21.6269,189100.0
2009-08-12 15:00:00,50.56,50.61,50.42,50.48,153300.0,21.6269,21.6483,21.5671,21.5927,153300.0
2009-08-12 15:10:00,50.49,50.55,50.45,50.52,57000.0,21.597,21.6227,21.5799,21.6098,57000.0
2009-08-12 15:20:00,50.52,50.57,50.45,50.55,94600.0,21.6098,21.6312,21.5799,21.6227,94600.0
2009-08-12 15:30:00,50.56,50.6,50.49,50.58,168600.0,21.6269,21.644,21.597,21.6355,168600.0
2009-08-12 15:40:00,50.58,50.59,50.35,50.38,226500.0,21.6355,21.6398,21.5371,21.5499,226500.0
2009-08-12 15:50:00,50.38,50.39,50.23,50.29,286800.0,21.5499,21.5542,21.4858,21.5114,286800.0
2009-08-13 09:30:00,50.66,50.67,50.53,50.62,189900.0,21.6697,21.674,21.6141,21.6526,189900.0
2009-08-13 09:40:00,50.61,50.65,50.43,50.45,228400.0,21.6483,21.6654,21.5713,21.5799,228400.0
2009-08-13 09:50:00,50.46,50.51,50.18,50.25,223000.0,21.5842,21.6056,21.4644,21.4943,223000.0
2009-08-13 10:00:00,50.25,50.45,50.17,50.41,196200.0,21.4943,21.5799,21.4601,21.5628,196200.0
2009-08-13 10:10:00,50.4,50.49,50.34,50.43,269300.0,21.5585,21.597,21.5328,21.5713,269300.0
2009-08-13 10:20:00,50.44,50.58,50.43,50.47,145900.0,21.5756,21.6355,21.5713,21.5884,145900.0
2009-08-13 10:30:00,50.49,50.64,50.48,50.62,162700.0,21.597,21.6612,21.5927,21.6526,162700.0
2009-08-13 10:40:00,50.61,50.66,50.58,50.6,112200.0,21.6483,21.6697,21.6355,21.644,112200.0
2009-08-13 10:50:00,50.59,50.67,50.56,50.56,72500.0,21.6398,21.674,21.6269,21.6269,72500.0
2009-08-13 11:00:00,50.56,50.62,50.52,50.57,108500.0,21.6269,21.6526,21.6098,21.6312,108500.0
2009-08-13 11:10:00,50.57,50.6,50.43,50.46,88100.0,21.6312,21.644,21.5713,21.5842,88100.0
2009-08-13 11:20:00,50.45,50.46,50.32,50.38,95600.0,21.5799,21.5842,21.5243,21.5499,95600.0
2009-08-13 11:30:00,50.38,50.56,50.34,50.56,60900.0,21.5499,21.6269,21.5328,21.6269,60900.0
2009-08-13 11:40:00,50.55,50.58,50.5,50.52,44500.0,21.6227,21.6355,21.6013,21.6098,44500.0
2009-08-13 11:50:00,50.5,50.6,50.49,50.6,35300.0,21.6013,21.644,21.597,21.644,35300.0
2009-08-13 12:00:00,50.59,50.63,50.48,50.49,63200.0,21.6398,21.6569,21.5927,21.597,63200.0
2009-08-13 12:10:00,50.5,50.54,50.47,50.52,38400.0,21.6013,21.6184,21.5884,21.6098,38400.0
2009-08-13 12:20:00,50.52,50.53,50.45,50.5,41600.0,21.6098,21.6141,21.5799,21.6013,41600.0
2009-08-13 12:30:00,50.49,50.58,50.48,50.58,70800.0,21.597,21.6355,21.5927,21.6355,70800.0
2009-08-13 12:40:00,50.57,50.6,50.54,50.58,42500.0,21.6312,21.644,21.6184,21.6355,42500.0
2009-08-13 12:50:00,50.56,50.62,50.55,50.57,51900.0,21.6269,21.6526,21.6227,21.6312,51900.0
2009-08-13 13:00:00,50.58,50.69,50.57,50.67,76900.0,21.6355,21.6825,21.6312,21.674,76900.0
2009-08-13 13:10:00,50.67,50.7,50.49,50.53,83800.0,21.674,21.6868,21.597,21.6141,83800.0
2009-08-13 13:20:00,50.53,50.6,50.52,50.52,27800.0,21.6141,21.644,21.6098,21.6098,27800.0
2009-08-13 13:30:00,50.53,50.63,50.51,50.63,32400.0,21.6141,21.6569,21.6056,21.6569,32400.0
2009-08-13 13:40:00,50.64,50.65,50.55,50.58,52500.0,21.6612,21.6654,21.6227,21.6355,52500.0
2009-08-13 13:50:00,50.58,50.6,50.41,50.5,78800.0,21.6355,21.644,21.5628,21.6013,78800.0
2009-08-13 14:00:00,50.49,50.51,50.38,50.46,99900.0,21.597,21.6056,21.5499,21.5842,99900.0
2009-08-13 14:10:00,50.47,50.53,50.44,50.52,198100.0,21.5884,21.6141,21.5756,21.6098,198100.0
2009-08-13 14:20:00,50.52,50.56,50.45,50.5,64300.0,21.6098,21.6269,21.5799,21.6013,64300.0
2009-08-13 14:30:00,50.51,50.61,50.51,50.59,109100.0,21.6056,21.6483,21.6056,21.6398,109100.0
2009-08-13 14:40:00,50.6,50.69,50.59,50.63,77200.0,21.644,21.6825,21.6398,21.6569,77200.0
2009-08-13 14:50:00,50.62,50.66,50.52,50.52,71600.0,21.6526,21.6697,21.6098,21.6098,71600.0
2009-08-13 15:00:00,50.52,50.63,50.52,50.63,62500.0,21.6098,21.6569,21.6098,21.6569,62500.0
2009-08-13 15:10:00,50.62,50.73,50.59,50.69,103500.0,21.6526,21.6997,21.6398,21.6825,103500.0
2009-08-13 15:20:00,50.69,50.73,50.66,50.67,89400.0,21.6825,21.6997,21.6697,21.674,89400.0
2009-08-13 15:30:00,50.68,50.72,50.63,50.67,117400.0,21.6783,21.6954,21.6569,21.674,117400.0
2009-08-13 15:40:00,50.67,50.79,50.62,50.63,215400.0,21.674,21.7253,21.6526,21.6569,215400.0
2009-08-13 15:50:00,50.64,50.75,50.62,50.68,238600.0,21.6612,21.7082,21.6526,21.6783,238600.0
2009-08-14 09:30:00,51.08,51.1,50.88,51.0,403000.0,21.8494,21.8579,21.7638,21.8151,403000.0
2009-08-14 09:40:00,50.98,51.01,50.8,50.83,261000.0,21.8066,21.8194,21.7296,21.7424,261000.0
2009-08-14 09:50:00,50.83,50.89,50.54,50.6,237900.0,21.7424,21.7681,21.6184,21.644,237900.0
2009-08-14 10:00:00,50.6,50.6,50.33,50.44,309200.0,21.644,21.644,21.5286,21.5756,309200.0
2009-08-14 10:10:00,50.44,50.45,50.19,50.28,205800.0,21.5756,21.5799,21.4687,21.5072,205800.0
2009-08-14 10:20:00,50.29,50.45,50.2,50.35,105200.0,21.5114,21.5799,21.473,21.5371,105200.0
2009-08-14 10:30:00,50.33,50.45,50.2,50.3,136200.0,21.5286,21.5799,21.473,21.5157,136200.0
2009-08-14 10:40:00,50.3,50.4,50.21,50.26,154800.0,21.5157,21.5585,21.4772,21.4986,154800.0
2009-08-14 10:50:00,50.26,50.29,50.14,50.29,188500.0,21.4986,21.5114,21.4473,21.5114,188500.0
2009-08-14 11:00:00,50.29,50.42,50.2,50.4,128700.0,21.5114,21.5671,21.473,21.5585,128700.0
2009-08-14 11:10:00,50.4,50.4,50.26,50.27,92100.0,21.5585,21.5585,21.4986,21.5029,92100.0
2009-08-14 11:20:00,50.28,50.36,50.21,50.22,79400.0,21.5072,21.5414,21.4772,21.4815,79400.0
2009-08-14 11:30:00,50.23,50.36,50.15,50.24,175600.0,21.4858,21.5414,21.4516,21.4901,175600.0
2009-08-14 11:40:00,50.25,50.29,50.18,50.22,38000.0,21.4943,21.5114,21.4644,21.4815,38000.0
2009-08-14 11:50:00,50.23,50.24,50.16,50.17,98400.0,21.4858,21.4901,21.4558,21.4601,98400.0
2009-08-14 12:00:00,50.16,50.21,50.1,50.13,48800.0,21.4558,21.4772,21.4302,21.443,48800.0
2009-08-14 12:10:00,50.12,50.15,50.08,50.14,46600.0,21.4387,21.4516,21.4216,21.4473,46600.0
2009-08-14 12:20:00,50.15,50.15,50.09,50.15,36900.0,21.4516,21.4516,21.4259,21.4516,36900.0
2009-08-14 12:30:00,50.13,50.17,50.11,50.17,21200.0,21.443,21.4601,21.4345,21.4601,21200.0
2009-08-14 12:40:00,50.18,50.27,50.1,50.27,51200.0,21.4644,21.5029,21.4302,21.5029,51200.0
2009-08-14 12:50:00,50.28,50.29,50.2,50.25,80200.0,21.5072,21.5114,21.473,21.4943,80200.0
2009-08-14 13:00:00,50.25,50.25,50.16,50.18,40800.0,21.4943,21.4943,21.4558,21.4644,40800.0
2009-08-14 13:10:00,50.19,50.23,50.13,50.2,57400.0,21.4687,21.4858,21.443,21.473,57400.0
2009-08-14 13:20:00,50.2,50.21,50.14,50.15,71400.0,21.473,21.4772,21.4473,21.4516,71400.0
2009-08-14 13:30:00,50.15,50.16,50.1,50.13,52900.0,21.4516,21.4558,21.4302,21.443,52900.0
2009-08-14 13:40:00,50.13,50.16,50.11,50.16,30200.0,21.443,21.4558,21.4345,21.4558,30200.0
2009-08-14 13:50:00,50.16,50.16,50.12,50.14,31400.0,21.4558,21.4558,21.4387,21.4473,31400.0
2009-08-14 14:00:00,50.15,50.21,50.15,50.15,45300.0,21.4516,21.4772,21.4516,21.4516,45300.0
2009-08-14 14:10:00,50.16,50.2,50.12,50.13,51700.0,21.4558,21.473,21.4387,21.443,51700.0
2009-08-14 14:20:00,50.13,50.15,50.1,50.11,43800.0,21.443,21.4516,21.4302,21.4345,43800.0
2009-08-14 14:30:00,50.1,50.14,50.07,50.13,62000.0,21.4302,21.4473,21.4173,21.443,62000.0
2009-08-14 14:40:00,50.13,50.19,50.1,50.15,72900.0,21.443,21.4687,21.4302,21.4516,72900.0
2009-08-14 14:50:00,50.14,50.17,50.09,50.15,92800.0,21.4473,21.4601,21.4259,21.4516,92800.0
2009-08-14 15:00:00,50.15,50.2,50.14,50.17,60200.0,21.4516,21.473,21.4473,21.4601,60200.0
2009-08-14 15:10:00,50.17,50.19,50.12,50.19,68500.0,21.4601,21.4687,21.4387,21.4687,68500.0
2009-08-14 15:20:00,50.19,50.2,50.12,50.15,69400.0,21.4687,21.473,21.4387,21.4516,69400.0
2009-08-14 15:30:00,50.15,50.29,50.15,50.27,193500.0,21.4516,21.5114,21.4516,21.5029,193500.0
2009-08-14 15:40:00,50.28,50.38,50.23,50.26,208400.0,21.5072,21.5499,21.4858,21.4986,208400.0
2009-08-14 15:50:00,50.27,50.48,50.26,50.48,210500.0,21.5029,21.5927,21.4986,21.5927,210500.0
2009-08-17 09:30:00,49.14,49.19,48.77,48.81,445900.0,21.0195,21.0409,20.8613,20.8784,445900.0
2009-08-17 09:40:00,48.8,48.93,48.77,48.86,173800.0,20.8741,20.9297,20.8613,20.8998,173800.0
2009-08-17 09:50:00,48.88,49.0,48.82,48.87,135500.0,20.9083,20.9597,20.8827,20.904,135500.0
2009-08-17 10:00:00,48.87,48.94,48.81,48.83,235900.0,20.904,20.934,20.8784,20.8869,235900.0
2009-08-17 10:10:00,48.82,48.87,48.7,48.83,158200.0,20.8827,20.904,20.8313,20.8869,158200.0
2009-08-17 10:20:00,48.82,48.93,48.79,48.89,121300.0,20.8827,20.9297,20.8698,20.9126,121300.0
2009-08-17 10:30:00,48.87,48.89,48.76,48.83,145600.0,20.904,20.9126,20.857,20.8869,145600.0
2009-08-17 10:40:00,48.83,48.85,48.73,48.77,92600.0,20.8869,20.8955,20.8442,20.8613,92600.0
2009-08-17 10:50:00,48.78,48.87,48.76,48.87,63800.0,20.8655,20.904,20.857,20.904,63800.0
2009-08-17 11:00:00,48.85,48.9,48.83,48.86,72100.0,20.8955,20.9169,20.8869,20.8998,72100.0
2009-08-17 11:10:00,48.85,48.9,48.75,48.75,89400.0,20.8955,20.9169,20.8527,20.8527,89400.0
2009-08-17 11:20:00,48.76,49.03,48.76,48.98,93600.0,20.857,20.9725,20.857,20.9511,93600.0
2009-08-17 11:30:00,48.98,49.06,48.97,49.05,69700.0,20.9511,20.9853,20.9468,20.981,69700.0
2009-08-17 11:40:00,49.05,49.13,49.04,49.09,56200.0,20.981,21.0153,20.9768,20.9982,56200.0
2009-08-17 11:50:00,49.09,49.14,49.03,49.12,65400.0,20.9982,21.0195,20.9725,21.011,65400.0
2009-08-17 12:00:00,49.12,49.19,49.06,49.09,84000.0,21.011,21.0409,20.9853,20.9982,84000.0
2009-08-17 12:10:00,49.08,49.15,49.06,49.11,100000.0,20.9939,21.0238,20.9853,21.0067,100000.0
2009-08-17 12:20:00,49.11,49.13,49.07,49.08,49100.0,21.0067,21.0153,20.9896,20.9939,49100.0
2009-08-17 12:30:00,49.07,49.09,49.05,49.06,35100.0,20.9896,20.9982,20.981,20.9853,35100.0
2009-08-17 12:40:00,49.07,49.11,49.05,49.08,44800.0,20.9896,21.0067,20.981,20.9939,44800.0
2009-08-17 12:50:00,49.07,49.1,49.07,49.08,41000.0,20.9896,21.0024,20.9896,20.9939,41000.0
2009-08-17 13:00:00,49.07,49.1,49.03,49.1,38100.0,20.9896,21.0024,20.9725,21.0024,38100.0
2009-08-17 13:10:00,49.1,49.17,49.09,49.17,34900.0,21.0024,21.0324,20.9982,21.0324,34900.0
2009-08-17 13:20:00,49.17,49.17,49.06,49.09,33900.0,21.0324,21.0324,20.9853,20.9982,33900.0
2009-08-17 13:30:00,49.09,49.09,49.01,49.03,129700.0,20.9982,20.9982,20.9639,20.9725,129700.0
2009-08-17 13:40:00,49.03,49.08,48.97,49.05,61100.0,20.9725,20.9939,20.9468,20.981,61100.0
2009-08-17 13:50:00,49.05,49.13,49.04,49.13,64700.0,20.981,21.0153,20.9768,21.0153,64700.0
2009-08-17 14:00:00,49.13,49.13,49.06,49.08,30100.0,21.0153,21.0153,20.9853,20.9939,30100.0
2009-08-17 14:10:00,49.08,49.15,49.07,49.13,32700.0,20.9939,21.0238,20.9896,21.0153,32700.0
2009-08-17 14:20:00,49.13,49.22,49.12,49.22,34900.0,21.0153,21.0538,21.011,21.0538,34900.0
2009-08-17 14:30:00,49.24,49.25,49.17,49.19,44500.0,21.0623,21.0666,21.0324,21.0409,44500.0
2009-08-17 14:40:00,49.19,49.2,49.08,49.08,24700.0,21.0409,21.0452,20.9939,20.9939,24700.0
2009-08-17 14:50:00,49.1,49.13,49.07,49.12,38100.0,21.0024,21.0153,20.9896,21.011,38100.0
2009-08-17 15:00:00,49.11,49.24,49.1,49.23,93500.0,21.0067,21.0623,21.0024,21.058,93500.0
2009-08-17 15:10:00,49.24,49.25,49.17,49.25,65500.0,21.0623,21.0666,21.0324,21.0666,65500.0
2009-08-17 15:20:00,49.24,49.27,49.13,49.22,112400.0,21.0623,21.0751,21.0153,21.0538,112400.0
2009-08-17 15:30:00,49.22,49.28,49.21,49.25,131500.0,21.0538,21.0794,21.0495,21.0666,131500.0
2009-08-17 15:40:00,49.24,49.24,49.13,49.2,204200.0,21.0623,21.0623,21.0153,21.0452,204200.0
2009-08-17 15:50:00,49.19,49.27,49.17,49.22,211600.0,21.0409,21.0751,21.0324,21.0538,211600.0
2009-08-18 09:30:00,49.55,49.62,49.44,49.48,270500.0,21.1949,21.2249,21.1479,21.165,270500.0
2009-08-18 09:40:00,49.48,49.56,49.36,49.48,128500.0,21.165,21.1992,21.1136,21.165,128500.0
2009-08-18 09:50:00,49.47,49.51,49.38,49.42,77800.0,21.1607,21.1778,21.1222,21.1393,77800.0
2009-08-18 10:00:00,49.44,49.7,49.44,49.65,132100.0,21.1479,21.2591,21.1479,21.2377,132100.0
2009-08-18 10:10:00,49.65,49.85,49.64,49.73,125300.0,21.2377,21.3232,21.2334,21.2719,125300.0
2009-08-18 10:20:00,49.74,49.83,49.69,49.7,114000.0,21.2762,21.3147,21.2548,21.2591,114000.0
2009-08-18 10:30:00,49.69,49.75,49.66,49.71,70000.0,21.2548,21.2805,21.242,21.2634,70000.0
2009-08-18 10:40:00,49.71,49.73,49.64,49.66,81200.0,21.2634,21.2719,21.2334,21.242,81200.0
2009-08-18 10:50:00,49.66,49.69,49.59,49.61,71500.0,21.242,21.2548,21.212,21.2206,71500.0
2009-08-18 11:00:00,49.61,49.76,49.6,49.75,70100.0,21.2206,21.2847,21.2163,21.2805,70100.0
2009-08-18 11:10:00,49.76,49.83,49.75,49.8,142100.0,21.2847,21.3147,21.2805,21.3019,142100.0
2009-08-18 11:20:00,49.81,49.83,49.75,49.81,184300.0,21.3061,21.3147,21.2805,21.3061,184300.0
2009-08-18 11:30:00,49.82,50.08,49.78,50.02,254300.0,21.3104,21.4216,21.2933,21.396,254300.0
2009-08-18 11:40:00,50.02,50.03,49.96,49.96,76700.0,21.396,21.4002,21.3703,21.3703,76700.0
2009-08-18 11:50:00,49.96,50.02,49.92,49.95,91100.0,21.3703,21.396,21.3532,21.366,91100.0
2009-08-18 12:00:00,49.96,50.05,49.95,50.02,88100.0,21.3703,21.4088,21.366,21.396,88100.0
2009-08-18 12:10:00,50.02,50.05,49.98,49.98,51900.0,21.396,21.4088,21.3788,21.3788,51900.0
2009-08-18 12:20:00,49.97,50.0,49.95,49.97,33500.0,21.3746,21.3874,21.366,21.3746,33500.0
2009-08-18 12:30:00,49.97,50.0,49.95,49.99,16900.0,21.3746,21.3874,21.366,21.3831,16900.0
2009-08-18 12:40:00,49.98,50.12,49.98,50.08,41100.0,21.3788,21.4387,21.3788,21.4216,41100.0
2009-08-18 12:50:00,50.07,50.12,50.07,50.1,33800.0,21.4173,21.4387,21.4173,21.4302,33800.0
2009-08-18 13:00:00,50.1,50.17,50.08,50.09,95600.0,21.4302,21.4601,21.4216,21.4259,95600.0
2009-08-18 13:10:00,50.1,50.11,50.0,50.01,60600.0,21.4302,21.4345,21.3874,21.3917,60600.0
2009-08-18 13:20:00,50.02,50.06,50.01,50.06,26800.0,21.396,21.4131,21.3917,21.4131,26800.0
2009-08-18 13:30:00,50.06,50.08,49.94,49.94,73100.0,21.4131,21.4216,21.3617,21.3617,73100.0
2009-08-18 13:40:00,49.94,50.03,49.94,50.03,53900.0,21.3617,21.4002,21.3617,21.4002,53900.0
2009-08-18 13:50:00,50.02,50.11,50.0,50.09,86600.0,21.396,21.4345,21.3874,21.4259,86600.0
2009-08-18 14:00:00,50.1,50.16,50.08,50.1,50400.0,21.4302,21.4558,21.4216,21.4302,50400.0
2009-08-18 14:10:00,50.1,50.16,50.09,50.15,36000.0,21.4302,21.4558,21.4259,21.4516,36000.0
2009-08-18 14:20:00,50.15,50.22,50.14,50.22,59400.0,21.4516,21.4815,21.4473,21.4815,59400.0
2009-08-18 14:30:00,50.21,50.24,50.08,50.1,94400.0,21.4772,21.4901,21.4216,21.4302,94400.0
2009-08-18 14:40:00,50.1,50.17,50.09,50.16,48800.0,21.4302,21.4601,21.4259,21.4558,48800.0
2009-08-18 14:50:00,50.18,50.2,50.16,50.2,31000.0,21.4644,21.473,21.4558,21.473,31000.0
2009-08-18 15:00:00,50.2,50.24,50.17,50.21,51200.0,21.473,21.4901,21.4601,21.4772,51200.0
2009-08-18 15:10:00,50.22,50.26,50.2,50.25,70000.0,21.4815,21.4986,21.473,21.4943,70000.0
2009-08-18 15:20:00,50.25,50.25,50.13,50.15,53100.0,21.4943,21.4943,21.443,21.4516,53100.0
2009-08-18 15:30:00,50.14,50.16,50.09,50.11,91100.0,21.4473,21.4558,21.4259,21.4345,91100.0
2009-08-18 15:40:00,50.11,50.16,50.1,50.11,101900.0,21.4345,21.4558,21.4302,21.4345,101900.0
2009-08-18 15:50:00,50.11,50.13,50.01,50.07,236600.0,21.4345,21.443,21.3917,21.4173,236600.0
2009-08-19 09:30:00,49.54,49.78,49.52,49.73,189500.0,21.1906,21.2933,21.1821,21.2719,189500.0
2009-08-19 09:40:00,49.72,49.95,49.72,49.86,132500.0,21.2676,21.366,21.2676,21.3275,132500.0
2009-08-19 09:50:00,49.86,50.05,49.86,49.99,103900.0,21.3275,21.4088,21.3275,21.3831,103900.0
2009-08-19 10:00:00,50.02,50.36,50.02,50.28,166300.0,21.396,21.5414,21.396,21.5072,166300.0
2009-08-19 10:10:00,50.27,50.38,50.17,50.18,137900.0,21.5029,21.5499,21.4601,21.4644,137900.0
2009-08-19 10:20:00,50.17,50.27,50.16,50.27,47100.0,21.4601,21.5029,21.4558,21.5029,47100.0
2009-08-19 10:30:00,50.3,50.79,50.29,50.67,398000.0,21.5157,21.7253,21.5114,21.674,398000.0
2009-08-19 10:40:00,50.66,50.73,50.51,50.54,180500.0,21.6697,21.6997,21.6056,21.6184,180500.0
2009-08-19 10:50:00,50.54,50.56,50.47,50.53,216900.0,21.6184,21.6269,21.5884,21.6141,216900.0
2009-08-19 11:00:00,50.53,50.58,50.47,50.5,78100.0,21.6141,21.6355,21.5884,21.6013,78100.0
2009-08-19 11:10:00,50.52,50.55,50.43,50.49,138700.0,21.6098,21.6227,21.5713,21.597,138700.0
2009-08-19 11:20:00,50.47,50.5,50.35,50.39,64200.0,21.5884,21.6013,21.5371,21.5542,64200.0
2009-08-19 11:30:00,50.4,50.52,50.35,50.5,103700.0,21.5585,21.6098,21.5371,21.6013,103700.0
2009-08-19 11:40:00,50.51,50.61,50.46,50.61,129500.0,21.6056,21.6483,21.5842,21.6483,129500.0
2009-08-19 11:50:00,50.61,50.86,50.6,50.86,105000.0,21.6483,21.7553,21.644,21.7553,105000.0
2009-08-19 12:00:00,50.85,50.92,50.75,50.9,225000.0,21.751,21.7809,21.7082,21.7724,225000.0
2009-08-19 12:10:00,50.91,50.99,50.74,50.74,157900.0,21.7767,21.8109,21.7039,21.7039,157900.0
2009-08-19 12:20:00,50.75,50.77,50.68,50.74,184900.0,21.7082,21.7168,21.6783,21.7039,184900.0
2009-08-19 12:30:00,50.75,50.84,50.68,50.83,103800.0,21.7082,21.7467,21.6783,21.7424,103800.0
2009-08-19 12:40:00,50.83,50.83,50.7,50.71,38700.0,21.7424,21.7424,21.6868,21.6911,38700.0
2009-08-19 12:50:00,50.7,50.85,50.69,50.84,49000.0,21.6868,21.751,21.6825,21.7467,49000.0
2009-08-19 13:00:00,50.83,50.91,50.82,50.91,52300.0,21.7424,21.7767,21.7382,21.7767,52300.0
2009-08-19 13:10:00,50.92,50.98,50.87,50.9,41200.0,21.7809,21.8066,21.7595,21.7724,41200.0
2009-08-19 13:20:00,50.9,50.91,50.86,50.87,52400.0,21.7724,21.7767,21.7553,21.7595,52400.0
2009-08-19 13:30:00,50.89,50.9,50.85,50.89,39200.0,21.7681,21.7724,21.751,21.7681,39200.0
2009-08-19 13:40:00,50.89,50.91,50.85,50.9,44800.0,21.7681,21.7767,21.751,21.7724,44800.0
2009-08-19 13:50:00,50.88,50.92,50.87,50.88,31600.0,21.7638,21.7809,21.7595,21.7638,31600.0
2009-08-19 14:00:00,50.9,50.91,50.84,50.86,19600.0,21.7724,21.7767,21.7467,21.7553,19600.0
2009-08-19 14:10:00,50.86,50.88,50.81,50.82,53700.0,21.7553,21.7638,21.7339,21.7382,53700.0
2009-08-19 14:20:00,50.81,50.84,50.77,50.77,51800.0,21.7339,21.7467,21.7168,21.7168,51800.0
2009-08-19 14:30:00,50.8,50.81,50.68,50.74,69900.0,21.7296,21.7339,21.6783,21.7039,69900.0
2009-08-19 14:40:00,50.73,50.77,50.7,50.7,36800.0,21.6997,21.7168,21.6868,21.6868,36800.0
2009-08-19 14:50:00,50.7,50.79,50.68,50.76,47000.0,21.6868,21.7253,21.6783,21.7125,47000.0
2009-08-19 15:00:00,50.77,50.77,50.61,50.62,65700.0,21.7168,21.7168,21.6483,21.6526,65700.0
2009-08-19 15:10:00,50.62,50.64,50.58,50.63,70100.0,21.6526,21.6612,21.6355,21.6569,70100.0
2009-08-19 15:20:00,50.63,50.65,50.58,50.65,71100.0,21.6569,21.6654,21.6355,21.6654,71100.0
2009-08-19 15:30:00,50.64,50.69,50.59,50.69,101600.0,21.6612,21.6825,21.6398,21.6825,101600.0
2009-08-19 15:40:00,50.7,50.73,50.58,50.61,133400.0,21.6868,21.6997,21.6355,21.6483,133400.0
2009-08-19 15:50:00,50.6,50.68,50.6,50.64,214200.0,21.644,21.6783,21.644,21.6612,214200.0
2009-08-20 09:30:00,51.02,51.06,50.92,51.02,229400.0,21.8237,21.8408,21.7809,21.8237,229400.0
2009-08-20 09:40:00,51.03,51.15,50.97,51.03,162500.0,21.828,21.8793,21.8023,21.828,162500.0
2009-08-20 09:50:00,51.03,51.19,50.97,51.17,168000.0,21.828,21.8964,21.8023,21.8879,168000.0
2009-08-20 10:00:00,51.18,51.23,51.1,51.11,230900.0,21.8921,21.9135,21.8579,21.8622,230900.0
2009-08-20 10:10:00,51.11,51.13,51.03,51.06,120600.0,21.8622,21.8708,21.828,21.8408,120600.0
2009-08-20 10:20:00,51.07,51.12,51.06,51.09,61900.0,21.8451,21.8665,21.8408,21.8536,61900.0
2009-08-20 10:30:00,51.1,51.24,51.1,51.24,135700.0,21.8579,21.9178,21.8579,21.9178,135700.0
2009-08-20 10:40:00,51.24,51.37,51.22,51.31,146800.0,21.9178,21.9734,21.9093,21.9478,146800.0
2009-08-20 10:50:00,51.31,51.34,51.24,51.27,88000.0,21.9478,21.9606,21.9178,21.9306,88000.0
2009-08-20 11:00:00,51.26,51.28,51.16,51.2,89200.0,21.9264,21.9349,21.8836,21.9007,89200.0
2009-08-20 11:10:00,51.21,51.24,51.16,51.16,60300.0,21.905,21.9178,21.8836,21.8836,60300.0
2009-08-20 11:20:00,51.16,51.16,51.05,51.09,68300.0,21.8836,21.8836,21.8365,21.8536,68300.0
2009-08-20 11:30:00,51.09,51.19,51.03,51.13,93200.0,21.8536,21.8964,21.828,21.8708,93200.0
2009-08-20 11:40:00,51.13,51.14,51.03,51.06,50100.0,21.8708,21.875,21.828,21.8408,50100.0
2009-08-20 11:50:00,51.06,51.13,51.06,51.06,29600.0,21.8408,21.8708,21.8408,21.8408,29600.0
2009-08-20 12:00:00,51.06,51.11,51.06,51.09,23000.0,21.8408,21.8622,21.8408,21.8536,23000.0
2009-08-20 12:10:00,51.09,51.14,51.04,51.05,33300.0,21.8536,21.875,21.8323,21.8365,33300.0
2009-08-20 12:20:00,51.05,51.05,50.94,50.99,50500.0,21.8365,21.8365,21.7895,21.8109,50500.0
2009-08-20 12:30:00,51.0,51.02,50.96,50.98,29100.0,21.8151,21.8237,21.798,21.8066,29100.0
2009-08-20 12:40:00,50.98,51.09,50.96,51.06,46000.0,21.8066,21.8536,21.798,21.8408,46000.0
2009-08-20 12:50:00,51.05,51.06,50.99,51.02,29600.0,21.8365,21.8408,21.8109,21.8237,29600.0
2009-08-20 13:00:00,51.02,51.04,51.0,51.03,29400.0,21.8237,21.8323,21.8151,21.828,29400.0
2009-08-20 13:10:00,51.01,51.04,50.98,51.03,34100.0,21.8194,21.8323,21.8066,21.828,34100.0
2009-08-20 13:20:00,51.03,51.13,51.02,51.1,36800.0,21.828,21.8708,21.8237,21.8579,36800.0
2009-08-20 13:30:00,51.09,51.13,51.07,51.08,45000.0,21.8536,21.8708,21.8451,21.8494,45000.0
2009-08-20 13:40:00,51.08,51.15,51.05,51.12,39100.0,21.8494,21.8793,21.8365,21.8665,39100.0
2009-08-20 13:50:00,51.12,51.13,51.08,51.12,32100.0,21.8665,21.8708,21.8494,21.8665,32100.0
2009-08-20 14:00:00,51.12,51.16,51.11,51.15,29500.0,21.8665,21.8836,21.8622,21.8793,29500.0
2009-08-20 14:10:00,51.15,51.16,51.11,51.16,27700.0,21.8793,21.8836,21.8622,21.8836,27700.0
2009-08-20 14:20:00,51.16,51.19,51.11,51.14,62700.0,21.8836,21.8964,21.8622,21.875,62700.0
2009-08-20 14:30:00,51.13,51.18,51.12,51.17,56200.0,21.8708,21.8921,21.8665,21.8879,56200.0
2009-08-20 14:40:00,51.17,51.17,51.13,51.14,59800.0,21.8879,21.8879,21.8708,21.875,59800.0
2009-08-20 14:50:00,51.13,51.18,51.11,51.12,36400.0,21.8708,21.8921,21.8622,21.8665,36400.0
2009-08-20 15:00:00,51.12,51.2,51.11,51.19,130100.0,21.8665,21.9007,21.8622,21.8964,130100.0
2009-08-20 15:10:00,51.2,51.22,51.09,51.1,95200.0,21.9007,21.9093,21.8536,21.8579,95200.0
2009-08-20 15:20:00,51.09,51.19,51.09,51.15,133300.0,21.8536,21.8964,21.8536,21.8793,133300.0
2009-08-20 15:30:00,51.15,51.22,51.15,51.18,189400.0,21.8793,21.9093,21.8793,21.8921,189400.0
2009-08-20 15:40:00,51.18,51.21,51.11,51.12,237000.0,21.8921,21.905,21.8622,21.8665,237000.0
2009-08-20 15:50:00,51.12,51.15,51.06,51.15,213700.0,21.8665,21.8793,21.8408,21.8793,213700.0
2009-08-21 09:30:00,52.26,52.27,52.0,52.11,563000.0,22.3541,22.3584,22.2429,22.2899,563000.0
2009-08-21 09:40:00,52.12,52.23,52.12,52.2,256100.0,22.2942,22.3413,22.2942,22.3284,256100.0
2009-08-21 09:50:00,52.2,52.2,52.09,52.19,151300.0,22.3284,22.3284,22.2814,22.3242,151300.0
2009-08-21 10:00:00,52.2,52.57,52.19,52.52,478600.0,22.3284,22.4867,22.3242,22.4653,478600.0
2009-08-21 10:10:00,52.51,52.69,52.42,52.63,242800.0,22.461,22.538,22.4226,22.5124,242800.0
2009-08-21 10:20:00,52.62,52.63,52.41,52.45,140100.0,22.5081,22.5124,22.4183,22.4354,140100.0
2009-08-21 10:30:00,52.46,52.54,52.42,52.5,208700.0,22.4397,22.4739,22.4226,22.4568,208700.0
2009-08-21 10:40:00,52.51,52.54,52.28,52.31,137100.0,22.461,22.4739,22.3627,22.3755,137100.0
2009-08-21 10:50:00,52.31,52.35,52.22,52.31,118000.0,22.3755,22.3926,22.337,22.3755,118000.0
2009-08-21 11:00:00,52.31,52.43,52.31,52.36,108200.0,22.3755,22.4268,22.3755,22.3969,108200.0
2009-08-21 11:10:00,52.36,52.41,52.25,52.29,139800.0,22.3969,22.4183,22.3498,22.3669,139800.0
2009-08-21 11:20:00,52.3,52.43,52.25,52.34,113100.0,22.3712,22.4268,22.3498,22.3883,113100.0
2009-08-21 11:30:00,52.35,52.38,52.31,52.34,73300.0,22.3926,22.4054,22.3755,22.3883,73300.0
2009-08-21 11:40:00,52.35,52.39,52.33,52.39,37200.0,22.3926,22.4097,22.3841,22.4097,37200.0
2009-08-21 11:50:00,52.37,52.42,52.36,52.4,70300.0,22.4012,22.4226,22.3969,22.414,70300.0
2009-08-21 12:00:00,52.4,52.45,52.4,52.45,84400.0,22.414,22.4354,22.414,22.4354,84400.0
2009-08-21 12:10:00,52.44,52.46,52.4,52.43,88000.0,22.4311,22.4397,22.414,22.4268,88000.0
2009-08-21 12:20:00,52.45,52.5,52.43,52.48,71300.0,22.4354,22.4568,22.4268,22.4482,71300.0
2009-08-21 12:30:00,52.48,52.49,52.36,52.36,43000.0,22.4482,22.4525,22.3969,22.3969,43000.0
2009-08-21 12:40:00,52.35,52.39,52.33,52.36,31900.0,22.3926,22.4097,22.3841,22.3969,31900.0
2009-08-21 12:50:00,52.35,52.37,52.3,52.36,90200.0,22.3926,22.4012,22.3712,22.3969,90200.0
2009-08-21 13:00:00,52.37,52.41,52.35,52.36,76900.0,22.4012,22.4183,22.3926,22.3969,76900.0
2009-08-21 13:10:00,52.36,52.36,52.28,52.3,39800.0,22.3969,22.3969,22.3627,22.3712,39800.0
2009-08-21 13:20:00,52.3,52.36,52.29,52.36,62500.0,22.3712,22.3969,22.3669,22.3969,62500.0
2009-08-21 13:30:00,52.35,52.36,52.3,52.31,73600.0,22.3926,22.3969,22.3712,22.3755,73600.0
2009-08-21 13:40:00,52.31,52.35,52.2,52.24,226000.0,22.3755,22.3926,22.3284,22.3456,226000.0
2009-08-21 13:50:00,52.24,52.28,52.17,52.19,155100.0,22.3456,22.3627,22.3156,22.3242,155100.0
2009-08-21 14:00:00,52.18,52.31,52.15,52.3,103800.0,22.3199,22.3755,22.3071,22.3712,103800.0
2009-08-21 14:10:00,52.29,52.37,52.29,52.33,111200.0,22.3669,22.4012,22.3669,22.3841,111200.0
2009-08-21 14:20:00,52.33,52.37,52.29,52.37,77000.0,22.3841,22.4012,22.3669,22.4012,77000.0
2009-08-21 14:30:00,52.37,52.39,52.32,52.34,89900.0,22.4012,22.4097,22.3798,22.3883,89900.0
2009-08-21 14:40:00,52.34,52.35,52.28,52.33,50300.0,22.3883,22.3926,22.3627,22.3841,50300.0
2009-08-21 14:50:00,52.33,52.36,52.3,52.34,87500.0,22.3841,22.3969,22.3712,22.3883,87500.0
2009-08-21 15:00:00,52.35,52.4,52.33,52.39,133900.0,22.3926,22.414,22.3841,22.4097,133900.0
2009-08-21 15:10:00,52.39,52.48,52.37,52.42,105000.0,22.4097,22.4482,22.4012,22.4226,105000.0
2009-08-21 15:20:00,52.43,52.44,52.38,52.39,88200.0,22.4268,22.4311,22.4054,22.4097,88200.0
2009-08-21 15:30:00,52.39,52.4,52.29,52.32,89300.0,22.4097,22.414,22.3669,22.3798,89300.0
2009-08-21 15:40:00,52.32,52.35,52.24,52.25,280700.0,22.3798,22.3926,22.3456,22.3498,280700.0
2009-08-21 15:50:00,52.25,52.32,52.2,52.32,346000.0,22.3498,22.3798,22.3284,22.3798,346000.0
2009-08-24 09:30:00,52.16,52.44,52.14,52.41,326000.0,22.3113,22.4311,22.3028,22.4183,326000.0
2009-08-24 09:40:00,52.41,52.43,52.31,52.34,247900.0,22.4183,22.4268,22.3755,22.3883,247900.0
2009-08-24 09:50:00,52.34,52.42,52.3,52.39,174200.0,22.3883,22.4226,22.3712,22.4097,174200.0
2009-08-24 10:00:00,52.4,52.42,52.21,52.32,164200.0,22.414,22.4226,22.3327,22.3798,164200.0
2009-08-24 10:10:00,52.33,52.35,52.27,52.32,103600.0,22.3841,22.3926,22.3584,22.3798,103600.0
2009-08-24 10:20:00,52.32,52.42,52.31,52.39,104300.0,22.3798,22.4226,22.3755,22.4097,104300.0
2009-08-24 10:30:00,52.39,52.4,52.25,52.26,115800.0,22.4097,22.414,22.3498,22.3541,115800.0
2009-08-24 10:40:00,52.25,52.28,52.2,52.26,85400.0,22.3498,22.3627,22.3284,22.3541,85400.0
2009-08-24 10:50:00,52.26,52.37,52.24,52.35,143300.0,22.3541,22.4012,22.3456,22.3926,143300.0
2009-08-24 11:00:00,52.35,52.4,52.32,52.39,91300.0,22.3926,22.414,22.3798,22.4097,91300.0
2009-08-24 11:10:00,52.39,52.4,52.34,52.35,85400.0,22.4097,22.414,22.3883,22.3926,85400.0
2009-08-24 11:20:00,52.34,52.35,52.17,52.21,216700.0,22.3883,22.3926,22.3156,22.3327,216700.0
2009-08-24 11:30:00,52.21,52.22,52.09,52.15,119800.0,22.3327,22.337,22.2814,22.3071,119800.0
2009-08-24 11:40:00,52.15,52.23,52.15,52.22,34500.0,22.3071,22.3413,22.3071,22.337,34500.0
2009-08-24 11:50:00,52.22,52.22,52.13,52.18,134200.0,22.337,22.337,22.2985,22.3199,134200.0
2009-08-24 12:00:00,52.19,52.22,52.16,52.21,106300.0,22.3242,22.337,22.3113,22.3327,106300.0
2009-08-24 12:10:00,52.21,52.26,52.19,52.21,75100.0,22.3327,22.3541,22.3242,22.3327,75100.0
2009-08-24 12:20:00,52.21,52.26,52.19,52.19,59900.0,22.3327,22.3541,22.3242,22.3242,59900.0
2009-08-24 12:30:00,52.18,52.22,52.16,52.2,131500.0,22.3199,22.337,22.3113,22.3284,131500.0
2009-08-24 12:40:00,52.21,52.25,52.2,52.23,31800.0,22.3327,22.3498,22.3284,22.3413,31800.0
2009-08-24 12:50:00,52.23,52.23,52.17,52.2,49800.0,22.3413,22.3413,22.3156,22.3284,49800.0
2009-08-24 13:00:00,52.19,52.2,52.01,52.01,145400.0,22.3242,22.3284,22.2472,22.2472,145400.0
2009-08-24 13:10:00,52.01,52.05,51.9,51.93,125700.0,22.2472,22.2643,22.2001,22.213,125700.0
2009-08-24 13:20:00,51.93,51.93,51.82,51.85,108400.0,22.213,22.213,22.1659,22.1787,108400.0
2009-08-24 13:30:00,51.85,51.95,51.85,51.94,103600.0,22.1787,22.2215,22.1787,22.2172,103600.0
2009-08-24 13:40:00,51.93,52.02,51.92,52.0,96700.0,22.213,22.2515,22.2087,22.2429,96700.0
2009-08-24 13:50:00,51.99,52.02,51.96,51.98,84500.0,22.2386,22.2515,22.2258,22.2343,84500.0
2009-08-24 14:00:00,51.97,51.98,51.92,51.96,43000.0,22.2301,22.2343,22.2087,22.2258,43000.0
2009-08-24 14:10:00,51.96,52.08,51.93,52.08,64000.0,22.2258,22.2771,22.213,22.2771,64000.0
2009-08-24 14:20:00,52.07,52.08,51.97,51.99,39900.0,22.2728,22.2771,22.2301,22.2386,39900.0
2009-08-24 14:30:00,51.98,52.01,51.96,52.0,55400.0,22.2343,22.2472,22.2258,22.2429,55400.0
2009-08-24 14:40:00,51.99,51.99,51.92,51.93,54200.0,22.2386,22.2386,22.2087,22.213,54200.0
2009-08-24 14:50:00,51.93,51.96,51.91,51.92,64100.0,22.213,22.2258,22.2044,22.2087,64100.0
2009-08-24 15:00:00,51.92,51.93,51.8,51.81,117400.0,22.2087,22.213,22.1573,22.1616,117400.0
2009-08-24 15:10:00,51.82,51.85,51.79,51.8,109600.0,22.1659,22.1787,22.1531,22.1573,109600.0
2009-08-24 15:20:00,51.8,51.86,51.76,51.83,161900.0,22.1573,22.183,22.1402,22.1702,161900.0
2009-08-24 15:30:00,51.82,51.89,51.81,51.84,214600.0,22.1659,22.1958,22.1616,22.1745,214600.0
2009-08-24 15:40:00,51.84,51.85,51.7,51.82,266900.0,22.1745,22.1787,22.1146,22.1659,266900.0
2009-08-24 15:50:00,51.82,51.9,51.8,51.9,269200.0,22.1659,22.2001,22.1573,22.2001,269200.0
2009-08-25 09:30:00,52.12,52.24,51.92,51.98,288900.0,22.2942,22.3456,22.2087,22.2343,288900.0
2009-08-25 09:40:00,51.98,52.22,51.96,52.19,128500.0,22.2343,22.337,22.2258,22.3242,128500.0
2009-08-25 09:50:00,52.22,52.34,52.19,52.28,136000.0,22.337,22.3883,22.3242,22.3627,136000.0
2009-08-25 10:00:00,52.3,52.5,52.28,52.34,341100.0,22.3712,22.4568,22.3627,22.3883,341100.0
2009-08-25 10:10:00,52.36,52.37,51.91,51.96,269400.0,22.3969,22.4012,22.2044,22.2258,269400.0
2009-08-25 10:20:00,51.95,52.03,51.86,51.86,187100.0,22.2215,22.2557,22.183,22.183,187100.0
2009-08-25 10:30:00,51.84,52.15,51.84,52.12,117900.0,22.1745,22.3071,22.1745,22.2942,117900.0
2009-08-25 10:40:00,52.12,52.27,52.1,52.17,101500.0,22.2942,22.3584,22.2857,22.3156,101500.0
2009-08-25 10:50:00,52.18,52.23,52.09,52.23,65900.0,22.3199,22.3413,22.2814,22.3413,65900.0
2009-08-25 11:00:00,52.23,52.4,52.23,52.29,85400.0,22.3413,22.414,22.3413,22.3669,85400.0
2009-08-25 11:10:00,52.28,52.34,52.23,52.3,50300.0,22.3627,22.3883,22.3413,22.3712,50300.0
2009-08-25 11:20:00,52.31,52.39,52.24,52.35,100200.0,22.3755,22.4097,22.3456,22.3926,100200.0
2009-08-25 11:30:00,52.36,52.36,52.25,52.3,53300.0,22.3969,22.3969,22.3498,22.3712,53300.0
2009-08-25 11:40:00,52.3,52.36,52.24,52.25,67900.0,22.3712,22.3969,22.3456,22.3498,67900.0
2009-08-25 11:50:00,52.26,52.29,52.2,52.25,77700.0,22.3541,22.3669,22.3284,22.3498,77700.0
2009-08-25 12:00:00,52.25,52.31,52.24,52.29,57100.0,22.3498,22.3755,22.3456,22.3669,57100.0
2009-08-25 12:10:00,52.28,52.3,52.26,52.26,33300.0,22.3627,22.3712,22.3541,22.3541,33300.0
2009-08-25 12:20:00,52.26,52.35,52.26,52.35,62100.0,22.3541,22.3926,22.3541,22.3926,62100.0
2009-08-25 12:30:00,52.35,52.38,52.31,52.32,67000.0,22.3926,22.4054,22.3755,22.3798,67000.0
2009-08-25 12:40:00,52.32,52.35,52.28,52.29,28600.0,22.3798,22.3926,22.3627,22.3669,28600.0
2009-08-25 12:50:00,52.28,52.28,52.1,52.15,115300.0,22.3627,22.3627,22.2857,22.3071,115300.0
2009-08-25 13:00:00,52.15,52.19,52.11,52.16,50600.0,22.3071,22.3242,22.2899,22.3113,50600.0
2009-08-25 13:10:00,52.14,52.17,52.09,52.12,95200.0,22.3028,22.3156,22.2814,22.2942,95200.0
2009-08-25 13:20:00,52.12,52.12,51.99,52.0,154700.0,22.2942,22.2942,22.2386,22.2429,154700.0
2009-08-25 13:30:00,51.99,52.0,51.87,51.97,110700.0,22.2386,22.2429,22.1873,22.2301,110700.0
2009-08-25 13:40:00,51.96,51.98,51.94,51.94,32200.0,22.2258,22.2343,22.2172,22.2172,32200.0
2009-08-25 13:50:00,51.93,51.95,51.81,51.86,73800.0,22.213,22.2215,22.1616,22.183,73800.0
2009-08-25 14:00:00,51.85,51.96,51.81,51.95,56900.0,22.1787,22.2258,22.1616,22.2215,56900.0
2009-08-25 14:10:00,51.96,52.04,51.91,52.03,33000.0,22.2258,22.26,22.2044,22.2557,33000.0
2009-08-25 14:20:00,52.03,52.1,52.0,52.03,90200.0,22.2557,22.2857,22.2429,22.2557,90200.0
2009-08-25 14:30:00,52.03,52.06,51.83,51.83,81000.0,22.2557,22.2686,22.1702,22.1702,81000.0
2009-08-25 14:40:00,51.83,51.9,51.8,51.87,71600.0,22.1702,22.2001,22.1573,22.1873,71600.0
2009-08-25 14:50:00,51.88,51.97,51.88,51.95,88400.0,22.1916,22.2301,22.1916,22.2215,88400.0
2009-08-25 15:00:00,51.94,52.0,51.93,51.98,100800.0,22.2172,22.2429,22.213,22.2343,100800.0
2009-08-25 15:10:00,51.97,52.01,51.96,51.97,56500.0,22.2301,22.2472,22.2258,22.2301,56500.0
2009-08-25 15:20:00,51.97,52.05,51.94,52.02,58200.0,22.2301,22.2643,22.2172,22.2515,58200.0
2009-08-25 15:30:00,52.01,52.03,51.93,52.03,92300.0,22.2472,22.2557,22.213,22.2557,92300.0
2009-08-25 15:40:00,52.02,52.03,51.9,51.91,103800.0,22.2515,22.2557,22.2001,22.2044,103800.0
2009-08-25 15:50:00,51.92,52.03,51.89,52.0,241800.0,22.2087,22.2557,22.1958,22.2429,241800.0
2009-08-26 09:30:00,51.33,51.44,51.15,51.31,219800.0,21.9563,22.0034,21.8793,21.9478,219800.0
2009-08-26 09:40:00,51.27,51.34,51.17,51.22,122600.0,21.9306,21.9606,21.8879,21.9093,122600.0
2009-08-26 09:50:00,51.21,51.29,51.15,51.21,106400.0,21.905,21.9392,21.8793,21.905,106400.0
2009-08-26 10:00:00,51.22,51.43,51.2,51.35,174300.0,21.9093,21.9991,21.9007,21.9649,174300.0
2009-08-26 10:10:00,51.35,51.58,51.33,51.53,85500.0,21.9649,22.0632,21.9563,22.0419,85500.0
2009-08-26 10:20:00,51.53,51.59,51.36,51.37,114300.0,22.0419,22.0675,21.9691,21.9734,114300.0
2009-08-26 10:30:00,51.36,51.63,51.36,51.6,141400.0,21.9691,22.0846,21.9691,22.0718,141400.0
2009-08-26 10:40:00,51.6,51.62,51.25,51.29,156000.0,22.0718,22.0804,21.9221,21.9392,156000.0
2009-08-26 10:50:00,51.29,51.55,51.27,51.52,147200.0,21.9392,22.0504,21.9306,22.0376,147200.0
2009-08-26 11:00:00,51.52,51.55,51.42,51.43,141000.0,22.0376,22.0504,21.9948,21.9991,141000.0
2009-08-26 11:10:00,51.42,51.47,51.36,51.39,118200.0,21.9948,22.0162,21.9691,21.982,118200.0
2009-08-26 11:20:00,51.39,51.43,51.3,51.41,82600.0,21.982,21.9991,21.9435,21.9905,82600.0
2009-08-26 11:30:00,51.43,51.47,51.37,51.42,50800.0,21.9991,22.0162,21.9734,21.9948,50800.0
2009-08-26 11:40:00,51.42,51.5,51.41,51.5,31400.0,21.9948,22.029,21.9905,22.029,31400.0
2009-08-26 11:50:00,51.51,51.56,51.48,51.5,33800.0,22.0333,22.0547,22.0205,22.029,33800.0
2009-08-26 12:00:00,51.49,51.5,51.43,51.45,33100.0,22.0247,22.029,21.9991,22.0076,33100.0
2009-08-26 12:10:00,51.44,51.6,51.44,51.59,33600.0,22.0034,22.0718,22.0034,22.0675,33600.0
2009-08-26 12:20:00,51.6,51.63,51.58,51.61,37600.0,22.0718,22.0846,22.0632,22.0761,37600.0
2009-08-26 12:30:00,51.62,51.62,51.54,51.57,72700.0,22.0804,22.0804,22.0461,22.059,72700.0
2009-08-26 12:40:00,51.57,51.58,51.5,51.53,50000.0,22.059,22.0632,22.029,22.0419,50000.0
2009-08-26 12:50:00,51.53,51.53,51.45,51.49,43100.0,22.0419,22.0419,22.0076,22.0247,43100.0
2009-08-26 13:00:00,51.48,51.51,51.38,51.39,41300.0,22.0205,22.0333,21.9777,21.982,41300.0
2009-08-26 13:10:00,51.38,51.46,51.37,51.4,57200.0,21.9777,22.0119,21.9734,21.9862,57200.0
2009-08-26 13:20:00,51.4,51.45,51.39,51.44,32600.0,21.9862,22.0076,21.982,22.0034,32600.0
2009-08-26 13:30:00,51.45,51.55,51.44,51.54,47300.0,22.0076,22.0504,22.0034,22.0461,47300.0
2009-08-26 13:40:00,51.54,51.55,51.49,51.53,48800.0,22.0461,22.0504,22.0247,22.0419,48800.0
2009-08-26 13:50:00,51.53,51.63,51.49,51.62,46400.0,22.0419,22.0846,22.0247,22.0804,46400.0
2009-08-26 14:00:00,51.64,51.65,51.58,51.59,27800.0,22.0889,22.0932,22.0632,22.0675,27800.0
2009-08-26 14:10:00,51.58,51.58,51.44,51.45,86100.0,22.0632,22.0632,22.0034,22.0076,86100.0
2009-08-26 14:20:00,51.45,51.45,51.38,51.4,118500.0,22.0076,22.0076,21.9777,21.9862,118500.0
2009-08-26 14:30:00,51.4,51.43,51.37,51.43,100000.0,21.9862,21.9991,21.9734,21.9991,100000.0
2009-08-26 14:40:00,51.43,51.45,51.39,51.4,219300.0,21.9991,22.0076,21.982,21.9862,219300.0
2009-08-26 14:50:00,51.4,51.44,51.28,51.29,251200.0,21.9862,22.0034,21.9349,21.9392,251200.0
2009-08-26 15:00:00,51.28,51.35,51.27,51.31,166900.0,21.9349,21.9649,21.9306,21.9478,166900.0
2009-08-26 15:10:00,51.31,51.35,51.29,51.33,165600.0,21.9478,21.9649,21.9392,21.9563,165600.0
2009-08-26 15:20:00,51.34,51.42,51.32,51.36,105900.0,21.9606,21.9948,21.952,21.9691,105900.0
2009-08-26 15:30:00,51.36,51.4,51.29,51.34,259000.0,21.9691,21.9862,21.9392,21.9606,259000.0
2009-08-26 15:40:00,51.33,51.37,51.27,51.36,288000.0,21.9563,21.9734,21.9306,21.9691,288000.0
2009-08-26 15:50:00,51.36,51.42,51.34,51.38,370200.0,21.9691,21.9948,21.9606,21.9777,370200.0
2009-08-27 09:30:00,51.55,51.58,51.34,51.37,242000.0,22.0504,22.0632,21.9606,21.9734,242000.0
2009-08-27 09:40:00,51.35,51.35,51.19,51.24,129300.0,21.9649,21.9649,21.8964,21.9178,129300.0
2009-08-27 09:50:00,51.24,51.26,51.14,51.18,139900.0,21.9178,21.9264,21.875,21.8921,139900.0
2009-08-27 10:00:00,51.16,51.17,51.03,51.11,239400.0,21.8836,21.8879,21.828,21.8622,239400.0
2009-08-27 10:10:00,51.11,51.15,51.06,51.14,92200.0,21.8622,21.8793,21.8408,21.875,92200.0
2009-08-27 10:20:00,51.13,51.25,51.13,51.21,82900.0,21.8708,21.9221,21.8708,21.905,82900.0
2009-08-27 10:30:00,51.2,51.31,51.03,51.04,89700.0,21.9007,21.9478,21.828,21.8323,89700.0
2009-08-27 10:40:00,51.04,51.16,51.02,51.06,71000.0,21.8323,21.8836,21.8237,21.8408,71000.0
2009-08-27 10:50:00,51.05,51.1,51.02,51.02,40700.0,21.8365,21.8579,21.8237,21.8237,40700.0
2009-08-27 11:00:00,51.02,51.1,50.99,51.04,92200.0,21.8237,21.8579,21.8109,21.8323,92200.0
2009-08-27 11:10:00,51.03,51.13,51.03,51.05,49500.0,21.828,21.8708,21.828,21.8365,49500.0
2009-08-27 11:20:00,51.05,51.24,51.03,51.23,83700.0,21.8365,21.9178,21.828,21.9135,83700.0
2009-08-27 11:30:00,51.22,51.23,51.08,51.09,74700.0,21.9093,21.9135,21.8494,21.8536,74700.0
2009-08-27 11:40:00,51.1,51.18,51.07,51.16,77900.0,21.8579,21.8921,21.8451,21.8836,77900.0
2009-08-27 11:50:00,51.16,51.28,51.12,51.28,42700.0,21.8836,21.9349,21.8665,21.9349,42700.0
2009-08-27 12:00:00,51.28,51.28,51.2,51.23,34600.0,21.9349,21.9349,21.9007,21.9135,34600.0
2009-08-27 12:10:00,51.23,51.3,51.23,51.25,30500.0,21.9135,21.9435,21.9135,21.9221,30500.0
2009-08-27 12:20:00,51.26,51.39,51.24,51.38,35300.0,21.9264,21.982,21.9178,21.9777,35300.0
2009-08-27 12:30:00,51.4,51.42,51.28,51.3,43300.0,21.9862,21.9948,21.9349,21.9435,43300.0
2009-08-27 12:40:00,51.3,51.36,51.26,51.35,58300.0,21.9435,21.9691,21.9264,21.9649,58300.0
2009-08-27 12:50:00,51.36,51.4,51.35,51.39,31700.0,21.9691,21.9862,21.9649,21.982,31700.0
2009-08-27 13:00:00,51.39,51.42,51.36,51.4,39100.0,21.982,21.9948,21.9691,21.9862,39100.0
2009-08-27 13:10:00,51.39,51.39,51.26,51.3,24400.0,21.982,21.982,21.9264,21.9435,24400.0
2009-08-27 13:20:00,51.32,51.38,51.28,51.32,30700.0,21.952,21.9777,21.9349,21.952,30700.0
2009-08-27 13:30:00,51.33,51.49,51.33,51.49,99000.0,21.9563,22.0247,21.9563,22.0247,99000.0
2009-08-27 13:40:00,51.48,51.59,51.44,51.52,110400.0,22.0205,22.0675,22.0034,22.0376,110400.0
2009-08-27 13:50:00,51.53,51.67,51.49,51.54,72500.0,22.0419,22.1017,22.0247,22.0461,72500.0
2009-08-27 14:00:00,51.55,51.67,51.55,51.63,104900.0,22.0504,22.1017,22.0504,22.0846,104900.0
2009-08-27 14:10:00,51.62,51.67,51.54,51.63,65000.0,22.0804,22.1017,22.0461,22.0846,65000.0
2009-08-27 14:20:00,51.64,51.76,51.61,51.74,70300.0,22.0889,22.1402,22.0761,22.1317,70300.0
2009-08-27 14:30:00,51.75,51.9,51.74,51.87,81300.0,22.136,22.2001,22.1317,22.1873,81300.0
2009-08-27 14:40:00,51.87,51.97,51.81,51.82,87500.0,22.1873,22.2301,22.1616,22.1659,87500.0
2009-08-27 14:50:00,51.82,51.84,51.77,51.82,46000.0,22.1659,22.1745,22.1445,22.1659,46000.0
2009-08-27 15:00:00,51.83,51.86,51.75,51.8,66800.0,22.1702,22.183,22.136,22.1573,66800.0
2009-08-27 15:10:00,51.8,51.85,51.79,51.82,65600.0,22.1573,22.1787,22.1531,22.1659,65600.0
2009-08-27 15:20:00,51.82,51.91,51.76,51.78,118500.0,22.1659,22.2044,22.1402,22.1488,118500.0
2009-08-27 15:30:00,51.8,51.83,51.76,51.83,78400.0,22.1573,22.1702,22.1402,22.1702,78400.0
2009-08-27 15:40:00,51.84,51.85,51.78,51.82,121300.0,22.1745,22.1787,22.1488,22.1659,121300.0
2009-08-27 15:50:00,51.81,51.88,51.79,51.88,175400.0,22.1616,22.1916,22.1531,22.1916,175400.0
2009-08-28 09:30:00,52.52,52.52,52.3,52.37,254800.0,22.4653,22.4653,22.3712,22.4012,254800.0
2009-08-28 09:40:00,52.36,52.38,52.15,52.2,194300.0,22.3969,22.4054,22.3071,22.3284,194300.0
2009-08-28 09:50:00,52.21,52.36,52.11,52.11,205500.0,22.3327,22.3969,22.2899,22.2899,205500.0
2009-08-28 10:00:00,52.12,52.28,52.07,52.24,167100.0,22.2942,22.3627,22.2728,22.3456,167100.0
2009-08-28 10:10:00,52.24,52.35,52.17,52.28,100500.0,22.3456,22.3926,22.3156,22.3627,100500.0
2009-08-28 10:20:00,52.27,52.28,52.02,52.06,83500.0,22.3584,22.3627,22.2515,22.2686,83500.0
2009-08-28 10:30:00,52.07,52.12,52.0,52.12,59300.0,22.2728,22.2942,22.2429,22.2942,59300.0
2009-08-28 10:40:00,52.14,52.14,52.03,52.1,85400.0,22.3028,22.3028,22.2557,22.2857,85400.0
2009-08-28 10:50:00,52.1,52.17,52.07,52.13,77800.0,22.2857,22.3156,22.2728,22.2985,77800.0
2009-08-28 11:00:00,52.12,52.19,52.07,52.09,80500.0,22.2942,22.3242,22.2728,22.2814,80500.0
2009-08-28 11:10:00,52.08,52.11,51.97,52.02,79500.0,22.2771,22.2899,22.2301,22.2515,79500.0
2009-08-28 11:20:00,52.01,52.17,52.0,52.15,72600.0,22.2472,22.3156,22.2429,22.3071,72600.0
2009-08-28 11:30:00,52.15,52.15,52.05,52.08,87600.0,22.3071,22.3071,22.2643,22.2771,87600.0
2009-08-28 11:40:00,52.09,52.15,52.07,52.15,45600.0,22.2814,22.3071,22.2728,22.3071,45600.0
2009-08-28 11:50:00,52.16,52.16,52.03,52.07,34500.0,22.3113,22.3113,22.2557,22.2728,34500.0
2009-08-28 12:00:00,52.08,52.13,52.05,52.05,32600.0,22.2771,22.2985,22.2643,22.2643,32600.0
2009-08-28 12:10:00,52.06,52.09,51.89,51.9,42500.0,22.2686,22.2814,22.1958,22.2001,42500.0
2009-08-28 12:20:00,51.9,51.96,51.86,51.9,38000.0,22.2001,22.2258,22.183,22.2001,38000.0
2009-08-28 12:30:00,51.91,52.0,51.9,51.98,44900.0,22.2044,22.2429,22.2001,22.2343,44900.0
2009-08-28 12:40:00,51.98,52.02,51.94,52.02,29000.0,22.2343,22.2515,22.2172,22.2515,29000.0
2009-08-28 12:50:00,52.01,52.01,51.91,51.92,18500.0,22.2472,22.2472,22.2044,22.2087,18500.0
2009-08-28 13:00:00,51.9,52.01,51.89,52.0,24700.0,22.2001,22.2472,22.1958,22.2429,24700.0
2009-08-28 13:10:00,52.0,52.04,51.98,52.01,41400.0,22.2429,22.26,22.2343,22.2472,41400.0
2009-08-28 13:20:00,52.02,52.04,51.99,52.03,44000.0,22.2515,22.26,22.2386,22.2557,44000.0
2009-08-28 13:30:00,52.02,52.04,52.01,52.02,36200.0,22.2515,22.26,22.2472,22.2515,36200.0
2009-08-28 13:40:00,52.02,52.04,51.98,52.01,24800.0,22.2515,22.26,22.2343,22.2472,24800.0
2009-08-28 13:50:00,52.01,52.04,51.98,51.99,33800.0,22.2472,22.26,22.2343,22.2386,33800.0
2009-08-28 14:00:00,51.99,52.0,51.93,52.0,37300.0,22.2386,22.2429,22.213,22.2429,37300.0
2009-08-28 14:10:00,52.01,52.04,52.01,52.04,37900.0,22.2472,22.26,22.2472,22.26,37900.0
2009-08-28 14:20:00,52.02,52.03,51.95,51.99,36700.0,22.2515,22.2557,22.2215,22.2386,36700.0
2009-08-28 14:30:00,52.0,52.0,51.9,51.97,44900.0,22.2429,22.2429,22.2001,22.2301,44900.0
2009-08-28 14:40:00,51.98,51.99,51.93,51.96,19300.0,22.2343,22.2386,22.213,22.2258,19300.0
2009-08-28 14:50:00,51.97,52.03,51.96,51.98,53100.0,22.2301,22.2557,22.2258,22.2343,53100.0
2009-08-28 15:00:00,51.98,52.03,51.95,52.01,41900.0,22.2343,22.2557,22.2215,22.2472,41900.0
2009-08-28 15:10:00,52.0,52.05,52.0,52.03,53200.0,22.2429,22.2643,22.2429,22.2557,53200.0
2009-08-28 15:20:00,52.04,52.08,51.98,51.99,130400.0,22.26,22.2771,22.2343,22.2386,130400.0
2009-08-28 15:30:00,52.0,52.04,51.9,51.96,85600.0,22.2429,22.26,22.2001,22.2258,85600.0
2009-08-28 15:40:00,51.96,52.01,51.88,51.93,103000.0,22.2258,22.2472,22.1916,22.213,103000.0
2009-08-28 15:50:00,51.92,52.01,51.92,51.99,75000.0,22.2087,22.2472,22.2087,22.2386,75000.0
2009-08-31 09:30:00,51.41,51.46,51.26,51.29,139000.0,21.9905,22.0119,21.9264,21.9392,139000.0
2009-08-31 09:40:00,51.33,51.45,51.16,51.28,211300.0,21.9563,22.0076,21.8836,21.9349,211300.0
2009-08-31 09:50:00,51.29,51.36,51.14,51.34,155500.0,21.9392,21.9691,21.875,21.9606,155500.0
2009-08-31 10:00:00,51.35,51.45,51.29,51.42,133000.0,21.9649,22.0076,21.9392,21.9948,133000.0
2009-08-31 10:10:00,51.4,51.45,51.35,51.43,74800.0,21.9862,22.0076,21.9649,21.9991,74800.0
2009-08-31 10:20:00,51.43,51.45,51.25,51.36,81500.0,21.9991,22.0076,21.9221,21.9691,81500.0
2009-08-31 10:30:00,51.35,51.38,51.24,51.38,68000.0,21.9649,21.9777,21.9178,21.9777,68000.0
2009-08-31 10:40:00,51.37,51.43,51.34,51.39,60300.0,21.9734,21.9991,21.9606,21.982,60300.0
2009-08-31 10:50:00,51.39,51.42,51.3,51.37,50900.0,21.982,21.9948,21.9435,21.9734,50900.0
2009-08-31 11:00:00,51.38,51.38,51.27,51.33,96900.0,21.9777,21.9777,21.9306,21.9563,96900.0
2009-08-31 11:10:00,51.33,51.36,51.25,51.27,46900.0,21.9563,21.9691,21.9221,21.9306,46900.0
2009-08-31 11:20:00,51.27,51.32,51.22,51.26,55400.0,21.9306,21.952,21.9093,21.9264,55400.0
2009-08-31 11:30:00,51.26,51.4,51.26,51.39,65800.0,21.9264,21.9862,21.9264,21.982,65800.0
2009-08-31 11:40:00,51.39,51.4,51.28,51.3,58700.0,21.982,21.9862,21.9349,21.9435,58700.0
2009-08-31 11:50:00,51.31,51.4,51.29,51.4,58000.0,21.9478,21.9862,21.9392,21.9862,58000.0
2009-08-31 12:00:00,51.39,51.48,51.34,51.34,59900.0,21.982,22.0205,21.9606,21.9606,59900.0
2009-08-31 12:10:00,51.34,51.38,51.31,51.31,48600.0,21.9606,21.9777,21.9478,21.9478,48600.0
2009-08-31 12:20:00,51.32,51.34,51.31,51.31,67500.0,21.952,21.9606,21.9478,21.9478,67500.0
2009-08-31 12:30:00,51.32,51.35,51.26,51.29,40700.0,21.952,21.9649,21.9264,21.9392,40700.0
2009-08-31 12:40:00,51.28,51.32,51.26,51.27,31700.0,21.9349,21.952,21.9264,21.9306,31700.0
2009-08-31 12:50:00,51.27,51.3,51.26,51.29,29000.0,21.9306,21.9435,21.9264,21.9392,29000.0
2009-08-31 13:00:00,51.28,51.29,51.26,51.29,26900.0,21.9349,21.9392,21.9264,21.9392,26900.0
2009-08-31 13:10:00,51.29,51.35,51.27,51.35,35700.0,21.9392,21.9649,21.9306,21.9649,35700.0
2009-08-31 13:20:00,51.34,51.35,51.28,51.3,22200.0,21.9606,21.9649,21.9349,21.9435,22200.0
2009-08-31 13:30:00,51.3,51.35,51.3,51.31,39000.0,21.9435,21.9649,21.9435,21.9478,39000.0
2009-08-31 13:40:00,51.31,51.33,51.26,51.31,31600.0,21.9478,21.9563,21.9264,21.9478,31600.0
2009-08-31 13:50:00,51.31,51.33,51.28,51.29,17300.0,21.9478,21.9563,21.9349,21.9392,17300.0
2009-08-31 14:00:00,51.3,51.34,51.28,51.34,71100.0,21.9435,21.9606,21.9349,21.9606,71100.0
2009-08-31 14:10:00,51.33,51.35,51.29,51.34,30200.0,21.9563,21.9649,21.9392,21.9606,30200.0
2009-08-31 14:20:00,51.35,51.4,51.3,51.38,52300.0,21.9649,21.9862,21.9435,21.9777,52300.0
2009-08-31 14:30:00,51.38,51.47,51.37,51.47,32700.0,21.9777,22.0162,21.9734,22.0162,32700.0
2009-08-31 14:40:00,51.48,51.52,51.43,51.51,128800.0,22.0205,22.0376,21.9991,22.0333,128800.0
2009-08-31 14:50:00,51.51,51.52,51.41,51.42,80900.0,22.0333,22.0376,21.9905,21.9948,80900.0
2009-08-31 15:00:00,51.42,51.42,51.31,51.38,83500.0,21.9948,21.9948,21.9478,21.9777,83500.0
2009-08-31 15:10:00,51.37,51.4,51.3,51.36,57200.0,21.9734,21.9862,21.9435,21.9691,57200.0
2009-08-31 15:20:00,51.35,51.38,51.29,51.32,124900.0,21.9649,21.9777,21.9392,21.952,124900.0
2009-08-31 15:30:00,51.31,51.34,51.28,51.3,81300.0,21.9478,21.9606,21.9349,21.9435,81300.0
2009-08-31 15:40:00,51.3,51.4,51.27,51.38,119600.0,21.9435,21.9862,21.9306,21.9777,119600.0
2009-08-31 15:50:00,51.38,51.52,51.37,51.48,205900.0,21.9777,22.0376,21.9734,22.0205,205900.0
2009-09-01 09:30:00,51.14,51.38,51.14,51.34,238800.0,21.875,21.9777,21.875,21.9606,238800.0
2009-09-01 09:40:00,51.35,51.6,51.34,51.59,167600.0,21.9649,22.0718,21.9606,22.0675,167600.0
2009-09-01 09:50:00,51.6,51.71,51.48,51.53,125700.0,22.0718,22.1189,22.0205,22.0419,125700.0
2009-09-01 10:00:00,51.55,51.82,51.44,51.75,238500.0,22.0504,22.1659,22.0034,22.136,238500.0
2009-09-01 10:10:00,51.75,51.76,51.46,51.5,152500.0,22.136,22.1402,22.0119,22.029,152500.0
2009-09-01 10:20:00,51.48,51.59,51.42,51.54,120300.0,22.0205,22.0675,21.9948,22.0461,120300.0
2009-09-01 10:30:00,51.54,51.6,51.45,51.47,55200.0,22.0461,22.0718,22.0076,22.0162,55200.0
2009-09-01 10:40:00,51.47,51.5,51.28,51.36,59300.0,22.0162,22.029,21.9349,21.9691,59300.0
2009-09-01 10:50:00,51.36,51.36,51.25,51.31,56300.0,21.9691,21.9691,21.9221,21.9478,56300.0
2009-09-01 11:00:00,51.31,51.37,51.16,51.16,106400.0,21.9478,21.9734,21.8836,21.8836,106400.0
2009-09-01 11:10:00,51.15,51.15,50.87,51.03,141400.0,21.8793,21.8793,21.7595,21.828,141400.0
2009-09-01 11:20:00,51.03,51.03,50.55,50.6,206400.0,21.828,21.828,21.6227,21.644,206400.0
2009-09-01 11:30:00,50.6,50.67,50.41,50.5,218100.0,21.644,21.674,21.5628,21.6013,218100.0
2009-09-01 11:40:00,50.5,50.57,50.44,50.49,106100.0,21.6013,21.6312,21.5756,21.597,106100.0
2009-09-01 11:50:00,50.49,50.59,50.42,50.43,104200.0,21.597,21.6398,21.5671,21.5713,104200.0
2009-09-01 12:00:00,50.44,50.54,50.38,50.5,114600.0,21.5756,21.6184,21.5499,21.6013,114600.0
2009-09-01 12:10:00,50.5,50.52,50.42,50.43,85000.0,21.6013,21.6098,21.5671,21.5713,85000.0
2009-09-01 12:20:00,50.43,50.46,50.31,50.43,128800.0,21.5713,21.5842,21.52,21.5713,128800.0
2009-09-01 12:30:00,50.42,50.51,50.39,50.47,92200.0,21.5671,21.6056,21.5542,21.5884,92200.0
2009-09-01 12:40:00,50.46,50.57,50.44,50.54,120400.0,21.5842,21.6312,21.5756,21.6184,120400.0
2009-09-01 12:50:00,50.54,50.54,50.45,50.45,50000.0,21.6184,21.6184,21.5799,21.5799,50000.0
2009-09-01 13:00:00,50.45,50.52,50.32,50.37,86600.0,21.5799,21.6098,21.5243,21.5457,86600.0
2009-09-01 13:10:00,50.36,50.39,50.3,50.35,104300.0,21.5414,21.5542,21.5157,21.5371,104300.0
2009-09-01 13:20:00,50.35,50.47,50.3,50.47,46300.0,21.5371,21.5884,21.5157,21.5884,46300.0
2009-09-01 13:30:00,50.48,50.48,50.36,50.36,109300.0,21.5927,21.5927,21.5414,21.5414,109300.0
2009-09-01 13:40:00,50.35,50.48,50.35,50.44,79400.0,21.5371,21.5927,21.5371,21.5756,79400.0
2009-09-01 13:50:00,50.43,50.54,50.42,50.52,52500.0,21.5713,21.6184,21.5671,21.6098,52500.0
2009-09-01 14:00:00,50.53,50.55,50.5,50.51,55500.0,21.6141,21.6227,21.6013,21.6056,55500.0
2009-09-01 14:10:00,50.5,50.58,50.47,50.55,89200.0,21.6013,21.6355,21.5884,21.6227,89200.0
2009-09-01 14:20:00,50.55,50.56,50.4,50.47,64600.0,21.6227,21.6269,21.5585,21.5884,64600.0
2009-09-01 14:30:00,50.47,50.58,50.46,50.53,79900.0,21.5884,21.6355,21.5842,21.6141,79900.0
2009-09-01 14:40:00,50.53,50.53,50.45,50.47,58900.0,21.6141,21.6141,21.5799,21.5884,58900.0
2009-09-01 14:50:00,50.46,50.59,50.46,50.54,81700.0,21.5842,21.6398,21.5842,21.6184,81700.0
2009-09-01 15:00:00,50.54,50.59,50.51,50.52,93600.0,21.6184,21.6398,21.6056,21.6098,93600.0
2009-09-01 15:10:00,50.53,50.58,50.52,50.56,71900.0,21.6141,21.6355,21.6098,21.6269,71900.0
2009-09-01 15:20:00,50.57,50.57,50.45,50.46,127400.0,21.6312,21.6312,21.5799,21.5842,127400.0
2009-09-01 15:30:00,50.46,50.5,50.43,50.49,115800.0,21.5842,21.6013,21.5713,21.597,115800.0
2009-09-01 15:40:00,50.48,50.5,50.38,50.42,238300.0,21.5927,21.6013,21.5499,21.5671,238300.0
2009-09-01 15:50:00,50.43,50.57,50.4,50.47,256900.0,21.5713,21.6312,21.5585,21.5884,256900.0
2009-09-02 09:30:00,52.29,52.43,52.0,52.02,1309300.0,22.3669,22.4268,22.2429,22.2515,1309300.0
2009-09-02 09:40:00,52.02,52.34,52.0,52.33,568700.0,22.2515,22.3883,22.2429,22.3841,568700.0
2009-09-02 09:50:00,52.33,52.48,52.26,52.33,514600.0,22.3841,22.4482,22.3541,22.3841,514600.0
2009-09-02 10:00:00,52.33,52.48,52.21,52.46,483200.0,22.3841,22.4482,22.3327,22.4397,483200.0
2009-09-02 10:10:00,52.48,52.58,52.36,52.58,519500.0,22.4482,22.491,22.3969,22.491,519500.0
2009-09-02 10:20:00,52.59,52.6,52.35,52.4,321400.0,22.4953,22.4995,22.3926,22.414,321400.0
2009-09-02 10:30:00,52.4,52.46,52.22,52.43,367400.0,22.414,22.4397,22.337,22.4268,367400.0
2009-09-02 10:40:00,52.42,52.68,52.41,52.6,248700.0,22.4226,22.5338,22.4183,22.4995,248700.0
2009-09-02 10:50:00,52.6,52.8,52.58,52.76,281500.0,22.4995,22.5851,22.491,22.568,281500.0
2009-09-02 11:00:00,52.76,52.77,52.61,52.66,485200.0,22.568,22.5723,22.5038,22.5252,485200.0
2009-09-02 11:10:00,52.66,52.83,52.66,52.77,173300.0,22.5252,22.5979,22.5252,22.5723,173300.0
2009-09-02 11:20:00,52.76,52.85,52.75,52.8,145600.0,22.568,22.6065,22.5637,22.5851,145600.0
2009-09-02 11:30:00,52.8,52.86,52.72,52.77,160800.0,22.5851,22.6108,22.5509,22.5723,160800.0
2009-09-02 11:40:00,52.78,52.8,52.67,52.75,123300.0,22.5765,22.5851,22.5295,22.5637,123300.0
2009-09-02 11:50:00,52.74,52.85,52.74,52.77,99600.0,22.5594,22.6065,22.5594,22.5723,99600.0
2009-09-02 12:00:00,52.77,52.86,52.76,52.86,128500.0,22.5723,22.6108,22.568,22.6108,128500.0
2009-09-02 12:10:00,52.86,52.89,52.81,52.88,204200.0,22.6108,22.6236,22.5894,22.6193,204200.0
2009-09-02 12:20:00,52.87,52.9,52.83,52.84,112200.0,22.615,22.6279,22.5979,22.6022,112200.0
2009-09-02 12:30:00,52.85,52.88,52.83,52.85,116400.0,22.6065,22.6193,22.5979,22.6065,116400.0
2009-09-02 12:40:00,52.85,52.89,52.84,52.88,115200.0,22.6065,22.6236,22.6022,22.6193,115200.0
2009-09-02 12:50:00,52.88,52.9,52.85,52.86,124600.0,22.6193,22.6279,22.6065,22.6108,124600.0
2009-09-02 13:00:00,52.86,52.88,52.72,52.8,134700.0,22.6108,22.6193,22.5509,22.5851,134700.0
2009-09-02 13:10:00,52.8,52.81,52.67,52.76,113800.0,22.5851,22.5894,22.5295,22.568,113800.0
2009-09-02 13:20:00,52.76,52.84,52.73,52.82,60800.0,22.568,22.6022,22.5552,22.5937,60800.0
2009-09-02 13:30:00,52.82,52.83,52.74,52.75,45900.0,22.5937,22.5979,22.5594,22.5637,45900.0
2009-09-02 13:40:00,52.74,52.8,52.74,52.78,77200.0,22.5594,22.5851,22.5594,22.5765,77200.0
2009-09-02 13:50:00,52.78,52.78,52.68,52.69,66900.0,22.5765,22.5765,22.5338,22.538,66900.0
2009-09-02 14:00:00,52.7,52.71,52.62,52.65,120300.0,22.5423,22.5466,22.5081,22.5209,120300.0
2009-09-02 14:10:00,52.66,52.76,52.66,52.69,149200.0,22.5252,22.568,22.5252,22.538,149200.0
2009-09-02 14:20:00,52.69,52.72,52.68,52.68,85900.0,22.538,22.5509,22.5338,22.5338,85900.0
2009-09-02 14:30:00,52.69,52.79,52.68,52.71,148300.0,22.538,22.5808,22.5338,22.5466,148300.0
2009-09-02 14:40:00,52.71,52.76,52.67,52.72,115100.0,22.5466,22.568,22.5295,22.5509,115100.0
2009-09-02 14:50:00,52.72,52.77,52.66,52.67,124000.0,22.5509,22.5723,22.5252,22.5295,124000.0
2009-09-02 15:00:00,52.67,52.67,52.58,52.64,146600.0,22.5295,22.5295,22.491,22.5167,146600.0
2009-09-02 15:10:00,52.63,52.73,52.62,52.7,210400.0,22.5124,22.5552,22.5081,22.5423,210400.0
2009-09-02 15:20:00,52.71,52.71,52.62,52.63,213100.0,22.5466,22.5466,22.5081,22.5124,213100.0
2009-09-02 15:30:00,52.64,52.65,52.6,52.61,244900.0,22.5167,22.5209,22.4995,22.5038,244900.0
2009-09-02 15:40:00,52.61,52.62,52.57,52.58,341700.0,22.5038,22.5081,22.4867,22.491,341700.0
2009-09-02 15:50:00,52.58,52.6,52.49,52.52,441800.0,22.491,22.4995,22.4525,22.4653,441800.0
2009-09-03 09:30:00,52.7,52.89,52.7,52.73,382300.0,22.5423,22.6236,22.5423,22.5552,382300.0
2009-09-03 09:40:00,52.73,52.79,52.69,52.73,265400.0,22.5552,22.5808,22.538,22.5552,265400.0
2009-09-03 09:50:00,52.75,52.8,52.55,52.67,315800.0,22.5637,22.5851,22.4782,22.5295,315800.0
2009-09-03 10:00:00,52.67,52.78,52.35,52.47,367700.0,22.5295,22.5765,22.3926,22.4439,367700.0
2009-09-03 10:10:00,52.49,52.5,52.33,52.44,267800.0,22.4525,22.4568,22.3841,22.4311,267800.0
2009-09-03 10:20:00,52.44,52.6,52.36,52.56,198800.0,22.4311,22.4995,22.3969,22.4824,198800.0
2009-09-03 10:30:00,52.56,52.71,52.51,52.68,237300.0,22.4824,22.5466,22.461,22.5338,237300.0
2009-09-03 10:40:00,52.67,52.71,52.6,52.66,179400.0,22.5295,22.5466,22.4995,22.5252,179400.0
2009-09-03 10:50:00,52.66,52.71,52.61,52.67,103300.0,22.5252,22.5466,22.5038,22.5295,103300.0
2009-09-03 11:00:00,52.68,52.73,52.64,52.7,101700.0,22.5338,22.5552,22.5167,22.5423,101700.0
2009-09-03 11:10:00,52.7,52.72,52.57,52.59,151000.0,22.5423,22.5509,22.4867,22.4953,151000.0
2009-09-03 11:20:00,52.59,52.64,52.56,52.64,143600.0,22.4953,22.5167,22.4824,22.5167,143600.0
2009-09-03 11:30:00,52.63,52.72,52.62,52.64,84900.0,22.5124,22.5509,22.5081,22.5167,84900.0
2009-09-03 11:40:00,52.64,52.69,52.61,52.67,41300.0,22.5167,22.538,22.5038,22.5295,41300.0
2009-09-03 11:50:00,52.67,52.71,52.64,52.69,53100.0,22.5295,22.5466,22.5167,22.538,53100.0
2009-09-03 12:00:00,52.7,52.74,52.66,52.68,67100.0,22.5423,22.5594,22.5252,22.5338,67100.0
2009-09-03 12:10:00,52.69,52.71,52.66,52.7,55100.0,22.538,22.5466,22.5252,22.5423,55100.0
2009-09-03 12:20:00,52.7,52.74,52.68,52.69,65100.0,22.5423,22.5594,22.5338,22.538,65100.0
2009-09-03 12:30:00,52.69,52.7,52.6,52.62,60000.0,22.538,22.5423,22.4995,22.5081,60000.0
2009-09-03 12:40:00,52.62,52.71,52.62,52.69,61400.0,22.5081,22.5466,22.5081,22.538,61400.0
2009-09-03 12:50:00,52.7,52.72,52.66,52.7,42100.0,22.5423,22.5509,22.5252,22.5423,42100.0
2009-09-03 13:00:00,52.69,52.76,52.69,52.76,62900.0,22.538,22.568,22.538,22.568,62900.0
2009-09-03 13:10:00,52.76,52.78,52.71,52.72,38300.0,22.568,22.5765,22.5466,22.5509,38300.0
2009-09-03 13:20:00,52.71,52.76,52.7,52.73,102500.0,22.5466,22.568,22.5423,22.5552,102500.0
2009-09-03 13:30:00,52.73,52.76,52.72,52.73,59700.0,22.5552,22.568,22.5509,22.5552,59700.0
2009-09-03 13:40:00,52.72,52.76,52.69,52.72,79400.0,22.5509,22.568,22.538,22.5509,79400.0
2009-09-03 13:50:00,52.72,52.72,52.68,52.7,53300.0,22.5509,22.5509,22.5338,22.5423,53300.0
2009-09-03 14:00:00,52.7,52.76,52.69,52.73,75200.0,22.5423,22.568,22.538,22.5552,75200.0
2009-09-03 14:10:00,52.72,52.73,52.67,52.68,71900.0,22.5509,22.5552,22.5295,22.5338,71900.0
2009-09-03 14:20:00,52.68,52.68,52.62,52.64,78200.0,22.5338,22.5338,22.5081,22.5167,78200.0
2009-09-03 14:30:00,52.64,52.65,52.62,52.63,45500.0,22.5167,22.5209,22.5081,22.5124,45500.0
2009-09-03 14:40:00,52.63,52.65,52.59,52.6,82800.0,22.5124,22.5209,22.4953,22.4995,82800.0
2009-09-03 14:50:00,52.6,52.63,52.59,52.63,76300.0,22.4995,22.5124,22.4953,22.5124,76300.0
2009-09-03 15:00:00,52.63,52.66,52.62,52.64,88400.0,22.5124,22.5252,22.5081,22.5167,88400.0
2009-09-03 15:10:00,52.64,52.65,52.59,52.6,170600.0,22.5167,22.5209,22.4953,22.4995,170600.0
2009-09-03 15:20:00,52.6,52.65,52.59,52.6,134200.0,22.4995,22.5209,22.4953,22.4995,134200.0
2009-09-03 15:30:00,52.61,52.69,52.6,52.66,151900.0,22.5038,22.538,22.4995,22.5252,151900.0
2009-09-03 15:40:00,52.67,52.7,52.62,52.69,190700.0,22.5295,22.5423,22.5081,22.538,190700.0
2009-09-03 15:50:00,52.69,52.78,52.67,52.78,320600.0,22.538,22.5765,22.5295,22.5765,320600.0
2009-09-04 09:30:00,52.47,52.62,52.41,52.53,414100.0,22.4439,22.5081,22.4183,22.4696,414100.0
2009-09-04 09:40:00,52.53,52.58,52.41,52.44,200600.0,22.4696,22.491,22.4183,22.4311,200600.0
2009-09-04 09:50:00,52.44,52.51,52.38,52.44,306600.0,22.4311,22.461,22.4054,22.4311,306600.0
2009-09-04 10:00:00,52.43,52.67,52.42,52.65,125400.0,22.4268,22.5295,22.4226,22.5209,125400.0
2009-09-04 10:10:00,52.63,52.72,52.61,52.67,145700.0,22.5124,22.5509,22.5038,22.5295,145700.0
2009-09-04 10:20:00,52.68,52.74,52.65,52.65,114100.0,22.5338,22.5594,22.5209,22.5209,114100.0
2009-09-04 10:30:00,52.65,52.78,52.63,52.64,129700.0,22.5209,22.5765,22.5124,22.5167,129700.0
2009-09-04 10:40:00,52.65,52.78,52.64,52.76,62000.0,22.5209,22.5765,22.5167,22.568,62000.0
2009-09-04 10:50:00,52.76,52.83,52.73,52.82,212600.0,22.568,22.5979,22.5552,22.5937,212600.0
2009-09-04 11:00:00,52.83,52.87,52.77,52.78,132200.0,22.5979,22.615,22.5723,22.5765,132200.0
2009-09-04 11:10:00,52.79,52.79,52.63,52.63,120000.0,22.5808,22.5808,22.5124,22.5124,120000.0
2009-09-04 11:20:00,52.64,52.69,52.6,52.66,126400.0,22.5167,22.538,22.4995,22.5252,126400.0
2009-09-04 11:30:00,52.65,52.8,52.63,52.74,74700.0,22.5209,22.5851,22.5124,22.5594,74700.0
2009-09-04 11:40:00,52.74,52.78,52.73,52.73,51700.0,22.5594,22.5765,22.5552,22.5552,51700.0
2009-09-04 11:50:00,52.73,52.87,52.73,52.87,61900.0,22.5552,22.615,22.5552,22.615,61900.0
2009-09-04 12:00:00,52.87,53.04,52.84,53.01,264400.0,22.615,22.6878,22.6022,22.6749,264400.0
2009-09-04 12:10:00,53.01,53.09,52.99,53.01,196100.0,22.6749,22.7091,22.6664,22.6749,196100.0
2009-09-04 12:20:00,53.01,53.04,52.99,53.03,137800.0,22.6749,22.6878,22.6664,22.6835,137800.0
2009-09-04 12:30:00,53.03,53.12,53.0,53.11,130900.0,22.6835,22.722,22.6706,22.7177,130900.0
2009-09-04 12:40:00,53.11,53.14,53.09,53.12,84500.0,22.7177,22.7305,22.7091,22.722,84500.0
2009-09-04 12:50:00,53.12,53.15,53.1,53.11,84200.0,22.722,22.7348,22.7134,22.7177,84200.0
2009-09-04 13:00:00,53.11,53.11,53.01,53.04,67400.0,22.7177,22.7177,22.6749,22.6878,67400.0
2009-09-04 13:10:00,53.05,53.16,53.04,53.14,62700.0,22.692,22.7391,22.6878,22.7305,62700.0
2009-09-04 13:20:00,53.14,53.2,53.1,53.12,99800.0,22.7305,22.7562,22.7134,22.722,99800.0
2009-09-04 13:30:00,53.11,53.15,53.1,53.12,59600.0,22.7177,22.7348,22.7134,22.722,59600.0
2009-09-04 13:40:00,53.11,53.12,53.07,53.1,42500.0,22.7177,22.722,22.7006,22.7134,42500.0
2009-09-04 13:50:00,53.1,53.11,53.0,53.0,85200.0,22.7134,22.7177,22.6706,22.6706,85200.0
2009-09-04 14:00:00,53.01,53.07,53.0,53.04,83200.0,22.6749,22.7006,22.6706,22.6878,83200.0
2009-09-04 14:10:00,53.05,53.05,53.01,53.03,32700.0,22.692,22.692,22.6749,22.6835,32700.0
2009-09-04 14:20:00,53.04,53.07,53.03,53.03,37100.0,22.6878,22.7006,22.6835,22.6835,37100.0
2009-09-04 14:30:00,53.04,53.12,53.03,53.11,84500.0,22.6878,22.722,22.6835,22.7177,84500.0
2009-09-04 14:40:00,53.11,53.25,53.11,53.23,178600.0,22.7177,22.7776,22.7177,22.769,178600.0
2009-09-04 14:50:00,53.23,53.25,53.2,53.25,74600.0,22.769,22.7776,22.7562,22.7776,74600.0
2009-09-04 15:00:00,53.24,53.33,53.17,53.17,165900.0,22.7733,22.8118,22.7434,22.7434,165900.0
2009-09-04 15:10:00,53.18,53.22,53.14,53.15,61600.0,22.7476,22.7647,22.7305,22.7348,61600.0
2009-09-04 15:20:00,53.17,53.19,53.13,53.15,66500.0,22.7434,22.7519,22.7263,22.7348,66500.0
2009-09-04 15:30:00,53.14,53.21,53.14,53.21,100800.0,22.7305,22.7605,22.7305,22.7605,100800.0
2009-09-04 15:40:00,53.22,53.25,53.2,53.2,127200.0,22.7647,22.7776,22.7562,22.7562,127200.0
2009-09-04 15:50:00,53.21,53.22,53.18,53.21,159300.0,22.7605,22.7647,22.7476,22.7605,159300.0
2009-09-08 09:30:00,54.03,54.07,53.91,53.93,430100.0,23.1112,23.1283,23.0599,23.0685,430100.0
2009-09-08 09:40:00,53.93,53.94,53.83,53.94,169500.0,23.0685,23.0727,23.0257,23.0727,169500.0
2009-09-08 09:50:00,53.94,54.01,53.89,53.89,224400.0,23.0727,23.1027,23.0513,23.0513,224400.0
2009-09-08 10:00:00,53.88,53.94,53.8,53.87,212000.0,23.0471,23.0727,23.0128,23.0428,212000.0
2009-09-08 10:10:00,53.88,53.95,53.87,53.91,125900.0,23.0471,23.077,23.0428,23.0599,125900.0
2009-09-08 10:20:00,53.91,53.95,53.87,53.95,223100.0,23.0599,23.077,23.0428,23.077,223100.0
2009-09-08 10:30:00,53.95,54.1,53.95,54.07,226700.0,23.077,23.1412,23.077,23.1283,226700.0
2009-09-08 10:40:00,54.07,54.1,54.03,54.05,212700.0,23.1283,23.1412,23.1112,23.1198,212700.0
2009-09-08 10:50:00,54.05,54.1,54.0,54.1,199300.0,23.1198,23.1412,23.0984,23.1412,199300.0
2009-09-08 11:00:00,54.09,54.16,54.09,54.09,169600.0,23.1369,23.1668,23.1369,23.1369,169600.0
2009-09-08 11:10:00,54.1,54.19,54.1,54.12,119300.0,23.1412,23.1797,23.1412,23.1497,119300.0
2009-09-08 11:20:00,54.12,54.18,54.1,54.12,159200.0,23.1497,23.1754,23.1412,23.1497,159200.0
2009-09-08 11:30:00,54.13,54.13,53.99,54.01,93500.0,23.154,23.154,23.0941,23.1027,93500.0
2009-09-08 11:40:00,54.01,54.01,53.96,53.99,102200.0,23.1027,23.1027,23.0813,23.0941,102200.0
2009-09-08 11:50:00,53.99,54.01,53.96,54.0,163600.0,23.0941,23.1027,23.0813,23.0984,163600.0
2009-09-08 12:00:00,53.99,53.99,53.95,53.99,66700.0,23.0941,23.0941,23.077,23.0941,66700.0
2009-09-08 12:10:00,53.99,54.06,53.95,54.02,86900.0,23.0941,23.1241,23.077,23.1069,86900.0
2009-09-08 12:20:00,54.03,54.1,54.02,54.06,86600.0,23.1112,23.1412,23.1069,23.1241,86600.0
2009-09-08 12:30:00,54.06,54.13,54.03,54.13,72700.0,23.1241,23.154,23.1112,23.154,72700.0
2009-09-08 12:40:00,54.13,54.19,54.1,54.1,97600.0,23.154,23.1797,23.1412,23.1412,97600.0
2009-09-08 12:50:00,54.11,54.14,54.05,54.07,68100.0,23.1454,23.1583,23.1198,23.1283,68100.0
2009-09-08 13:00:00,54.06,54.12,54.05,54.08,56100.0,23.1241,23.1497,23.1198,23.1326,56100.0
2009-09-08 13:10:00,54.08,54.08,53.97,54.05,178200.0,23.1326,23.1326,23.0856,23.1198,178200.0
2009-09-08 13:20:00,54.05,54.1,54.02,54.06,60600.0,23.1198,23.1412,23.1069,23.1241,60600.0
2009-09-08 13:30:00,54.06,54.08,53.99,54.02,103300.0,23.1241,23.1326,23.0941,23.1069,103300.0
2009-09-08 13:40:00,54.03,54.1,54.02,54.06,79700.0,23.1112,23.1412,23.1069,23.1241,79700.0
2009-09-08 13:50:00,54.07,54.18,54.03,54.18,104700.0,23.1283,23.1754,23.1112,23.1754,104700.0
2009-09-08 14:00:00,54.18,54.2,54.07,54.2,397900.0,23.1754,23.1839,23.1283,23.1839,397900.0
2009-09-08 14:10:00,54.2,54.22,54.14,54.16,143200.0,23.1839,23.1925,23.1583,23.1668,143200.0
2009-09-08 14:20:00,54.15,54.21,54.06,54.19,86400.0,23.1626,23.1882,23.1241,23.1797,86400.0
2009-09-08 14:30:00,54.2,54.25,54.18,54.23,46500.0,23.1839,23.2053,23.1754,23.1968,46500.0
2009-09-08 14:40:00,54.24,54.29,54.2,54.28,154400.0,23.2011,23.2224,23.1839,23.2182,154400.0
2009-09-08 14:50:00,54.28,54.29,54.18,54.2,106600.0,23.2182,23.2224,23.1754,23.1839,106600.0
2009-09-08 15:00:00,54.2,54.2,54.11,54.2,71100.0,23.1839,23.1839,23.1454,23.1839,71100.0
2009-09-08 15:10:00,54.19,54.22,54.15,54.16,74100.0,23.1797,23.1925,23.1626,23.1668,74100.0
2009-09-08 15:20:00,54.17,54.23,54.14,54.19,79100.0,23.1711,23.1968,23.1583,23.1797,79100.0
2009-09-08 15:30:00,54.2,54.25,54.19,54.23,79100.0,23.1839,23.2053,23.1797,23.1968,79100.0
2009-09-08 15:40:00,54.23,54.26,54.18,54.2,245500.0,23.1968,23.2096,23.1754,23.1839,245500.0
2009-09-08 15:50:00,54.21,54.23,54.16,54.16,299100.0,23.1882,23.1968,23.1668,23.1668,299100.0
2009-09-09 09:30:00,54.81,54.81,54.48,54.51,394200.0,23.4449,23.4449,23.3037,23.3165,394200.0
2009-09-09 09:40:00,54.5,54.69,54.48,54.63,165200.0,23.3123,23.3935,23.3037,23.3679,165200.0
2009-09-09 09:50:00,54.64,54.85,54.64,54.76,182400.0,23.3722,23.462,23.3722,23.4235,182400.0
2009-09-09 10:00:00,54.73,54.94,54.73,54.86,319400.0,23.4106,23.5005,23.4106,23.4663,319400.0
2009-09-09 10:10:00,54.86,54.97,54.81,54.95,176500.0,23.4663,23.5133,23.4449,23.5048,176500.0
2009-09-09 10:20:00,54.94,54.96,54.82,54.83,195300.0,23.5005,23.509,23.4491,23.4534,195300.0
2009-09-09 10:30:00,54.85,54.88,54.78,54.85,146800.0,23.462,23.4748,23.432,23.462,146800.0
2009-09-09 10:40:00,54.84,54.92,54.78,54.89,125700.0,23.4577,23.4919,23.432,23.4791,125700.0
2009-09-09 10:50:00,54.89,54.98,54.87,54.92,126700.0,23.4791,23.5176,23.4705,23.4919,126700.0
2009-09-09 11:00:00,54.92,55.0,54.9,54.95,135700.0,23.4919,23.5261,23.4834,23.5048,135700.0
2009-09-09 11:10:00,54.95,55.0,54.93,54.99,127100.0,23.5048,23.5261,23.4962,23.5219,127100.0
2009-09-09 11:20:00,54.99,55.05,54.97,55.02,367000.0,23.5219,23.5475,23.5133,23.5347,367000.0
2009-09-09 11:30:00,55.0,55.26,55.0,55.26,252200.0,23.5261,23.6374,23.5261,23.6374,252200.0
2009-09-09 11:40:00,55.25,55.27,55.12,55.16,164900.0,23.6331,23.6416,23.5775,23.5946,164900.0
2009-09-09 11:50:00,55.16,55.26,55.04,55.09,115800.0,23.5946,23.6374,23.5433,23.5646,115800.0
2009-09-09 12:00:00,55.11,55.14,55.06,55.14,78500.0,23.5732,23.586,23.5518,23.586,78500.0
2009-09-09 12:10:00,55.13,55.2,55.13,55.2,60100.0,23.5817,23.6117,23.5817,23.6117,60100.0
2009-09-09 12:20:00,55.19,55.2,55.11,55.11,68300.0,23.6074,23.6117,23.5732,23.5732,68300.0
2009-09-09 12:30:00,55.12,55.14,55.05,55.06,55800.0,23.5775,23.586,23.5475,23.5518,55800.0
2009-09-09 12:40:00,55.06,55.15,55.06,55.11,91200.0,23.5518,23.5903,23.5518,23.5732,91200.0
2009-09-09 12:50:00,55.11,55.19,55.11,55.19,70800.0,23.5732,23.6074,23.5732,23.6074,70800.0
2009-09-09 13:00:00,55.18,55.2,55.06,55.19,107000.0,23.6031,23.6117,23.5518,23.6074,107000.0
2009-09-09 13:10:00,55.19,55.25,55.15,55.17,111500.0,23.6074,23.6331,23.5903,23.5989,111500.0
2009-09-09 13:20:00,55.16,55.21,55.1,55.14,67500.0,23.5946,23.616,23.5689,23.586,67500.0
2009-09-09 13:30:00,55.14,55.17,55.11,55.13,59700.0,23.586,23.5989,23.5732,23.5817,59700.0
2009-09-09 13:40:00,55.12,55.15,54.99,55.0,83400.0,23.5775,23.5903,23.5219,23.5261,83400.0
2009-09-09 13:50:00,55.0,55.0,54.87,54.89,103800.0,23.5261,23.5261,23.4705,23.4791,103800.0
2009-09-09 14:00:00,54.89,54.96,54.8,54.81,84400.0,23.4791,23.509,23.4406,23.4449,84400.0
2009-09-09 14:10:00,54.81,54.83,54.65,54.7,111500.0,23.4449,23.4534,23.3764,23.3978,111500.0
2009-09-09 14:20:00,54.69,54.8,54.62,54.79,101000.0,23.3935,23.4406,23.3636,23.4363,101000.0
2009-09-09 14:30:00,54.77,54.86,54.76,54.77,58200.0,23.4278,23.4663,23.4235,23.4278,58200.0
2009-09-09 14:40:00,54.77,54.77,54.68,54.7,76700.0,23.4278,23.4278,23.3893,23.3978,76700.0
2009-09-09 14:50:00,54.71,54.73,54.63,54.69,82900.0,23.4021,23.4106,23.3679,23.3935,82900.0
2009-09-09 15:00:00,54.69,54.74,54.68,54.72,66100.0,23.3935,23.4149,23.3893,23.4064,66100.0
2009-09-09 15:10:00,54.72,54.89,54.72,54.8,87900.0,23.4064,23.4791,23.4064,23.4406,87900.0
2009-09-09 15:20:00,54.81,54.85,54.75,54.84,69200.0,23.4449,23.462,23.4192,23.4577,69200.0
2009-09-09 15:30:00,54.84,54.85,54.73,54.82,116200.0,23.4577,23.462,23.4106,23.4491,116200.0
2009-09-09 15:40:00,54.83,55.01,54.83,55.0,162500.0,23.4534,23.5304,23.4534,23.5261,162500.0
2009-09-09 15:50:00,55.01,55.04,54.9,54.94,216700.0,23.5304,23.5433,23.4834,23.5005,216700.0
2009-09-10 09:30:00,54.72,54.8,54.57,54.62,313700.0,23.4064,23.4406,23.3422,23.3636,313700.0
2009-09-10 09:40:00,54.61,54.75,54.42,54.51,180000.0,23.3593,23.4192,23.278,23.3165,180000.0
2009-09-10 09:50:00,54.5,54.66,54.45,54.65,109300.0,23.3123,23.3807,23.2909,23.3764,109300.0
2009-09-10 10:00:00,54.65,54.69,54.59,54.65,136800.0,23.3764,23.3935,23.3508,23.3764,136800.0
2009-09-10 10:10:00,54.66,54.7,54.56,54.56,123700.0,23.3807,23.3978,23.3379,23.3379,123700.0
2009-09-10 10:20:00,54.56,54.61,54.5,54.59,138600.0,23.3379,23.3593,23.3123,23.3508,138600.0
2009-09-10 10:30:00,54.6,54.86,54.6,54.85,141800.0,23.355,23.4663,23.355,23.462,141800.0
2009-09-10 10:40:00,54.85,54.87,54.75,54.79,70600.0,23.462,23.4705,23.4192,23.4363,70600.0
2009-09-10 10:50:00,54.79,54.94,54.79,54.92,74800.0,23.4363,23.5005,23.4363,23.4919,74800.0
2009-09-10 11:00:00,54.93,54.94,54.78,54.93,125600.0,23.4962,23.5005,23.432,23.4962,125600.0
2009-09-10 11:10:00,54.92,54.94,54.81,54.88,76600.0,23.4919,23.5005,23.4449,23.4748,76600.0
2009-09-10 11:20:00,54.88,54.93,54.82,54.83,95200.0,23.4748,23.4962,23.4491,23.4534,95200.0
2009-09-10 11:30:00,54.83,54.87,54.7,54.87,76000.0,23.4534,23.4705,23.3978,23.4705,76000.0
2009-09-10 11:40:00,54.87,54.9,54.8,54.82,80600.0,23.4705,23.4834,23.4406,23.4491,80600.0
2009-09-10 11:50:00,54.83,54.83,54.7,54.78,38700.0,23.4534,23.4534,23.3978,23.432,38700.0
2009-09-10 12:00:00,54.76,54.8,54.74,54.77,44800.0,23.4235,23.4406,23.4149,23.4278,44800.0
2009-09-10 12:10:00,54.77,54.77,54.65,54.67,45500.0,23.4278,23.4278,23.3764,23.385,45500.0
2009-09-10 12:20:00,54.66,54.73,54.63,54.69,66500.0,23.3807,23.4106,23.3679,23.3935,66500.0
2009-09-10 12:30:00,54.69,54.76,54.67,54.76,35700.0,23.3935,23.4235,23.385,23.4235,35700.0
2009-09-10 12:40:00,54.76,54.83,54.72,54.81,121300.0,23.4235,23.4534,23.4064,23.4449,121300.0
2009-09-10 12:50:00,54.81,54.94,54.78,54.93,53900.0,23.4449,23.5005,23.432,23.4962,53900.0
2009-09-10 13:00:00,54.93,55.03,54.88,55.0,89200.0,23.4962,23.539,23.4748,23.5261,89200.0
2009-09-10 13:10:00,55.01,55.02,54.95,54.97,52000.0,23.5304,23.5347,23.5048,23.5133,52000.0
2009-09-10 13:20:00,54.97,54.97,54.79,54.8,63500.0,23.5133,23.5133,23.4363,23.4406,63500.0
2009-09-10 13:30:00,54.78,54.84,54.78,54.81,70300.0,23.432,23.4577,23.432,23.4449,70300.0
2009-09-10 13:40:00,54.81,54.97,54.81,54.95,57200.0,23.4449,23.5133,23.4449,23.5048,57200.0
2009-09-10 13:50:00,54.96,55.04,54.96,55.04,50500.0,23.509,23.5433,23.509,23.5433,50500.0
2009-09-10 14:00:00,55.03,55.1,55.03,55.08,59300.0,23.539,23.5689,23.539,23.5604,59300.0
2009-09-10 14:10:00,55.1,55.1,54.99,55.05,53700.0,23.5689,23.5689,23.5219,23.5475,53700.0
2009-09-10 14:20:00,55.04,55.05,54.98,55.01,52500.0,23.5433,23.5475,23.5176,23.5304,52500.0
2009-09-10 14:30:00,55.01,55.05,54.99,55.04,55400.0,23.5304,23.5475,23.5219,23.5433,55400.0
2009-09-10 14:40:00,55.04,55.1,55.03,55.09,50600.0,23.5433,23.5689,23.539,23.5646,50600.0
2009-09-10 14:50:00,55.09,55.1,55.02,55.03,52500.0,23.5646,23.5689,23.5347,23.539,52500.0
2009-09-10 15:00:00,55.03,55.05,54.88,54.89,65800.0,23.539,23.5475,23.4748,23.4791,65800.0
2009-09-10 15:10:00,54.89,54.95,54.86,54.92,91600.0,23.4791,23.5048,23.4663,23.4919,91600.0
2009-09-10 15:20:00,54.92,54.95,54.87,54.91,84100.0,23.4919,23.5048,23.4705,23.4876,84100.0
2009-09-10 15:30:00,54.91,54.99,54.91,54.97,106400.0,23.4876,23.5219,23.4876,23.5133,106400.0
2009-09-10 15:40:00,54.97,55.04,54.97,55.02,115100.0,23.5133,23.5433,23.5133,23.5347,115100.0
2009-09-10 15:50:00,55.03,55.05,55.0,55.02,245000.0,23.539,23.5475,23.5261,23.5347,245000.0
2009-09-11 09:30:00,54.83,54.93,54.71,54.89,245700.0,23.4534,23.4962,23.4021,23.4791,245700.0
2009-09-11 09:40:00,54.9,54.9,54.76,54.88,152900.0,23.4834,23.4834,23.4235,23.4748,152900.0
2009-09-11 09:50:00,54.88,54.92,54.76,54.81,174300.0,23.4748,23.4919,23.4235,23.4449,174300.0
2009-09-11 10:00:00,54.79,54.86,54.52,54.65,187300.0,23.4363,23.4663,23.3208,23.3764,187300.0
2009-09-11 10:10:00,54.67,54.73,54.62,54.66,106500.0,23.385,23.4106,23.3636,23.3807,106500.0
2009-09-11 10:20:00,54.66,54.73,54.61,54.66,127500.0,23.3807,23.4106,23.3593,23.3807,127500.0
2009-09-11 10:30:00,54.67,54.77,54.67,54.74,63300.0,23.385,23.4278,23.385,23.4149,63300.0
2009-09-11 10:40:00,54.73,54.78,54.66,54.73,84500.0,23.4106,23.432,23.3807,23.4106,84500.0
2009-09-11 10:50:00,54.73,54.86,54.67,54.82,413300.0,23.4106,23.4663,23.385,23.4491,413300.0
2009-09-11 11:00:00,54.82,54.9,54.77,54.88,244500.0,23.4491,23.4834,23.4278,23.4748,244500.0
2009-09-11 11:10:00,54.88,54.9,54.77,54.81,167200.0,23.4748,23.4834,23.4278,23.4449,167200.0
2009-09-11 11:20:00,54.81,54.82,54.68,54.69,183300.0,23.4449,23.4491,23.3893,23.3935,183300.0
2009-09-11 11:30:00,54.68,54.75,54.56,54.6,186100.0,23.3893,23.4192,23.3379,23.355,186100.0
2009-09-11 11:40:00,54.6,54.63,54.5,54.53,117700.0,23.355,23.3679,23.3123,23.3251,117700.0
2009-09-11 11:50:00,54.53,54.63,54.51,54.63,127900.0,23.3251,23.3679,23.3165,23.3679,127900.0
2009-09-11 12:00:00,54.62,54.7,54.6,54.69,137300.0,23.3636,23.3978,23.355,23.3935,137300.0
2009-09-11 12:10:00,54.69,54.7,54.61,54.62,84700.0,23.3935,23.3978,23.3593,23.3636,84700.0
2009-09-11 12:20:00,54.6,54.61,54.41,54.45,136300.0,23.355,23.3593,23.2738,23.2909,136300.0
2009-09-11 12:30:00,54.44,54.48,54.25,54.28,120200.0,23.2866,23.3037,23.2053,23.2182,120200.0
2009-09-11 12:40:00,54.28,54.4,54.23,54.4,71400.0,23.2182,23.2695,23.1968,23.2695,71400.0
2009-09-11 12:50:00,54.4,54.51,54.38,54.45,130800.0,23.2695,23.3165,23.2609,23.2909,130800.0
2009-09-11 13:00:00,54.45,54.52,54.45,54.49,93600.0,23.2909,23.3208,23.2909,23.308,93600.0
2009-09-11 13:10:00,54.49,54.59,54.49,54.56,59900.0,23.308,23.3508,23.308,23.3379,59900.0
2009-09-11 13:20:00,54.56,54.57,54.51,54.54,54700.0,23.3379,23.3422,23.3165,23.3294,54700.0
2009-09-11 13:30:00,54.53,54.62,54.53,54.57,79300.0,23.3251,23.3636,23.3251,23.3422,79300.0
2009-09-11 13:40:00,54.57,54.58,54.47,54.5,93400.0,23.3422,23.3465,23.2994,23.3123,93400.0
2009-09-11 13:50:00,54.48,54.54,54.41,54.41,68200.0,23.3037,23.3294,23.2738,23.2738,68200.0
2009-09-11 14:00:00,54.42,54.52,54.42,54.48,127200.0,23.278,23.3208,23.278,23.3037,127200.0
2009-09-11 14:10:00,54.48,54.49,54.45,54.47,43000.0,23.3037,23.308,23.2909,23.2994,43000.0
2009-09-11 14:20:00,54.48,54.52,54.47,54.52,115200.0,23.3037,23.3208,23.2994,23.3208,115200.0
2009-09-11 14:30:00,54.51,54.59,54.5,54.51,66300.0,23.3165,23.3508,23.3123,23.3165,66300.0
2009-09-11 14:40:00,54.52,54.52,54.46,54.49,49100.0,23.3208,23.3208,23.2952,23.308,49100.0
2009-09-11 14:50:00,54.49,54.56,54.49,54.55,52100.0,23.308,23.3379,23.308,23.3337,52100.0
2009-09-11 15:00:00,54.54,54.57,54.52,54.52,49200.0,23.3294,23.3422,23.3208,23.3208,49200.0
2009-09-11 15:10:00,54.52,54.57,54.52,54.57,41700.0,23.3208,23.3422,23.3208,23.3422,41700.0
2009-09-11 15:20:00,54.57,54.63,54.55,54.63,93600.0,23.3422,23.3679,23.3337,23.3679,93600.0
2009-09-11 15:30:00,54.62,54.68,54.6,54.64,85600.0,23.3636,23.3893,23.355,23.3722,85600.0
2009-09-11 15:40:00,54.64,54.7,54.64,54.67,125800.0,23.3722,23.3978,23.3722,23.385,125800.0
2009-09-11 15:50:00,54.68,54.68,54.56,54.56,203600.0,23.3893,23.3893,23.3379,23.3379,203600.0
2009-09-14 09:30:00,53.59,53.84,53.57,53.81,335800.0,22.923,23.03,22.9145,23.0171,335800.0
2009-09-14 09:40:00,53.81,54.14,53.81,53.92,217200.0,23.0171,23.1583,23.0171,23.0642,217200.0
2009-09-14 09:50:00,53.91,54.1,53.87,54.09,254300.0,23.0599,23.1412,23.0428,23.1369,254300.0
2009-09-14 10:00:00,54.09,54.18,53.94,54.06,202100.0,23.1369,23.1754,23.0727,23.1241,202100.0
2009-09-14 10:10:00,54.06,54.07,53.91,54.02,137100.0,23.1241,23.1283,23.0599,23.1069,137100.0
2009-09-14 10:20:00,54.02,54.19,54.01,54.09,105700.0,23.1069,23.1797,23.1027,23.1369,105700.0
2009-09-14 10:30:00,54.09,54.23,54.09,54.16,63700.0,23.1369,23.1968,23.1369,23.1668,63700.0
2009-09-14 10:40:00,54.16,54.31,54.11,54.28,127800.0,23.1668,23.231,23.1454,23.2182,127800.0
2009-09-14 10:50:00,54.28,54.28,54.11,54.12,156900.0,23.2182,23.2182,23.1454,23.1497,156900.0
2009-09-14 11:00:00,54.11,54.19,54.07,54.11,102800.0,23.1454,23.1797,23.1283,23.1454,102800.0
2009-09-14 11:10:00,54.11,54.21,54.09,54.18,86500.0,23.1454,23.1882,23.1369,23.1754,86500.0
2009-09-14 11:20:00,54.17,54.24,54.06,54.08,89300.0,23.1711,23.2011,23.1241,23.1326,89300.0
2009-09-14 11:30:00,54.09,54.27,54.08,54.19,65700.0,23.1369,23.2139,23.1326,23.1797,65700.0
2009-09-14 11:40:00,54.18,54.18,54.12,54.15,66500.0,23.1754,23.1754,23.1497,23.1626,66500.0
2009-09-14 11:50:00,54.14,54.28,54.14,54.22,40700.0,23.1583,23.2182,23.1583,23.1925,40700.0
2009-09-14 12:00:00,54.22,54.29,54.2,54.21,31700.0,23.1925,23.2224,23.1839,23.1882,31700.0
2009-09-14 12:10:00,54.22,54.27,54.21,54.27,25200.0,23.1925,23.2139,23.1882,23.2139,25200.0
2009-09-14 12:20:00,54.27,54.32,54.27,54.31,36300.0,23.2139,23.2353,23.2139,23.231,36300.0
2009-09-14 12:30:00,54.31,54.31,54.26,54.28,41400.0,23.231,23.231,23.2096,23.2182,41400.0
2009-09-14 12:40:00,54.27,54.32,54.26,54.29,19600.0,23.2139,23.2353,23.2096,23.2224,19600.0
2009-09-14 12:50:00,54.3,54.3,54.14,54.18,44100.0,23.2267,23.2267,23.1583,23.1754,44100.0
2009-09-14 13:00:00,54.18,54.22,54.14,54.16,61800.0,23.1754,23.1925,23.1583,23.1668,61800.0
2009-09-14 13:10:00,54.16,54.2,54.05,54.05,69800.0,23.1668,23.1839,23.1198,23.1198,69800.0
2009-09-14 13:20:00,54.06,54.1,54.03,54.05,56700.0,23.1241,23.1412,23.1112,23.1198,56700.0
2009-09-14 13:30:00,54.07,54.2,54.07,54.19,29700.0,23.1283,23.1839,23.1283,23.1797,29700.0
2009-09-14 13:40:00,54.19,54.2,54.16,54.18,27900.0,23.1797,23.1839,23.1668,23.1754,27900.0
2009-09-14 13:50:00,54.18,54.22,54.15,54.22,65000.0,23.1754,23.1925,23.1626,23.1925,65000.0
2009-09-14 14:00:00,54.21,54.21,54.14,54.17,47600.0,23.1882,23.1882,23.1583,23.1711,47600.0
2009-09-14 14:10:00,54.17,54.2,54.14,54.2,28400.0,23.1711,23.1839,23.1583,23.1839,28400.0
2009-09-14 14:20:00,54.2,54.37,54.19,54.36,80000.0,23.1839,23.2567,23.1797,23.2524,80000.0
2009-09-14 14:30:00,54.36,54.4,54.33,54.35,64700.0,23.2524,23.2695,23.2395,23.2481,64700.0
2009-09-14 14:40:00,54.35,54.4,54.34,54.38,86900.0,23.2481,23.2695,23.2438,23.2609,86900.0
2009-09-14 14:50:00,54.38,54.39,54.28,54.35,109200.0,23.2609,23.2652,23.2182,23.2481,109200.0
2009-09-14 15:00:00,54.35,54.39,54.29,54.34,112100.0,23.2481,23.2652,23.2224,23.2438,112100.0
2009-09-14 15:10:00,54.34,54.34,54.29,54.32,53500.0,23.2438,23.2438,23.2224,23.2353,53500.0
2009-09-14 15:20:00,54.31,54.35,54.3,54.32,117900.0,23.231,23.2481,23.2267,23.2353,117900.0
2009-09-14 15:30:00,54.32,54.34,54.29,54.32,119200.0,23.2353,23.2438,23.2224,23.2353,119200.0
2009-09-14 15:40:00,54.33,54.37,54.32,54.33,174900.0,23.2395,23.2567,23.2353,23.2395,174900.0
2009-09-14 15:50:00,54.32,54.37,54.29,54.31,344500.0,23.2353,23.2567,23.2224,23.231,344500.0
2009-09-15 09:30:00,53.83,54.14,53.73,54.12,309800.0,23.0257,23.1583,22.9829,23.1497,309800.0
2009-09-15 09:40:00,54.11,54.21,54.04,54.06,213900.0,23.1454,23.1882,23.1155,23.1241,213900.0
2009-09-15 09:50:00,54.06,54.06,53.8,53.85,180800.0,23.1241,23.1241,23.0128,23.0342,180800.0
2009-09-15 10:00:00,53.84,53.86,53.66,53.84,229300.0,23.03,23.0385,22.953,23.03,229300.0
2009-09-15 10:10:00,53.85,53.86,53.68,53.79,201000.0,23.0342,23.0385,22.9615,23.0086,201000.0
2009-09-15 10:20:00,53.81,54.12,53.75,54.1,157200.0,23.0171,23.1497,22.9915,23.1412,157200.0
2009-09-15 10:30:00,54.1,54.13,53.97,53.97,96300.0,23.1412,23.154,23.0856,23.0856,96300.0
2009-09-15 10:40:00,53.96,54.09,53.96,54.05,69100.0,23.0813,23.1369,23.0813,23.1198,69100.0
2009-09-15 10:50:00,54.05,54.09,54.03,54.09,60600.0,23.1198,23.1369,23.1112,23.1369,60600.0
2009-09-15 11:00:00,54.09,54.11,53.92,53.94,115000.0,23.1369,23.1454,23.0642,23.0727,115000.0
2009-09-15 11:10:00,53.97,54.03,53.79,53.8,105900.0,23.0856,23.1112,23.0086,23.0128,105900.0
2009-09-15 11:20:00,53.8,53.84,53.74,53.74,112800.0,23.0128,23.03,22.9872,22.9872,112800.0
2009-09-15 11:30:00,53.75,53.79,53.62,53.69,216200.0,22.9915,23.0086,22.9358,22.9658,216200.0
2009-09-15 11:40:00,53.69,53.83,53.68,53.81,66100.0,22.9658,23.0257,22.9615,23.0171,66100.0
2009-09-15 11:50:00,53.8,53.9,53.76,53.88,68500.0,23.0128,23.0556,22.9957,23.0471,68500.0
2009-09-15 12:00:00,53.87,53.98,53.84,53.96,68000.0,23.0428,23.0898,23.03,23.0813,68000.0
2009-09-15 12:10:00,53.97,53.99,53.93,53.96,60800.0,23.0856,23.0941,23.0685,23.0813,60800.0
2009-09-15 12:20:00,53.97,54.01,53.96,53.98,107900.0,23.0856,23.1027,23.0813,23.0898,107900.0
2009-09-15 12:30:00,53.98,54.01,53.94,53.99,74500.0,23.0898,23.1027,23.0727,23.0941,74500.0
2009-09-15 12:40:00,53.99,54.07,53.98,54.04,57700.0,23.0941,23.1283,23.0898,23.1155,57700.0
2009-09-15 12:50:00,54.05,54.05,53.99,54.0,102600.0,23.1198,23.1198,23.0941,23.0984,102600.0
2009-09-15 13:00:00,54.0,54.01,53.94,54.0,100700.0,23.0984,23.1027,23.0727,23.0984,100700.0
2009-09-15 13:10:00,54.0,54.12,53.99,54.12,130700.0,23.0984,23.1497,23.0941,23.1497,130700.0
2009-09-15 13:20:00,54.11,54.19,54.11,54.13,121300.0,23.1454,23.1797,23.1454,23.154,121300.0
2009-09-15 13:30:00,54.13,54.15,53.99,54.07,137500.0,23.154,23.1626,23.0941,23.1283,137500.0
2009-09-15 13:40:00,54.07,54.2,54.03,54.2,80700.0,23.1283,23.1839,23.1112,23.1839,80700.0
2009-09-15 13:50:00,54.2,54.2,54.16,54.19,86700.0,23.1839,23.1839,23.1668,23.1797,86700.0
2009-09-15 14:00:00,54.2,54.2,54.07,54.11,112700.0,23.1839,23.1839,23.1283,23.1454,112700.0
2009-09-15 14:10:00,54.11,54.2,54.11,54.18,42200.0,23.1454,23.1839,23.1454,23.1754,42200.0
2009-09-15 14:20:00,54.18,54.23,54.16,54.17,68600.0,23.1754,23.1968,23.1668,23.1711,68600.0
2009-09-15 14:30:00,54.16,54.21,54.1,54.1,88100.0,23.1668,23.1882,23.1412,23.1412,88100.0
2009-09-15 14:40:00,54.13,54.15,54.09,54.15,56400.0,23.154,23.1626,23.1369,23.1626,56400.0
2009-09-15 14:50:00,54.15,54.21,54.14,54.17,66900.0,23.1626,23.1882,23.1583,23.1711,66900.0
2009-09-15 15:00:00,54.18,54.22,54.15,54.17,100300.0,23.1754,23.1925,23.1626,23.1711,100300.0
2009-09-15 15:10:00,54.18,54.2,54.14,54.16,134200.0,23.1754,23.1839,23.1583,23.1668,134200.0
2009-09-15 15:20:00,54.16,54.19,54.14,54.19,355100.0,23.1668,23.1797,23.1583,23.1797,355100.0
2009-09-15 15:30:00,54.19,54.2,54.13,54.17,180300.0,23.1797,23.1839,23.154,23.1711,180300.0
2009-09-15 15:40:00,54.18,54.18,54.08,54.12,248600.0,23.1754,23.1754,23.1326,23.1497,248600.0
2009-09-15 15:50:00,54.13,54.2,54.12,54.12,147800.0,23.154,23.1839,23.1497,23.1497,147800.0
2009-09-16 09:30:00,54.21,54.31,54.05,54.05,180700.0,23.1882,23.231,23.1198,23.1198,180700.0
2009-09-16 09:40:00,54.06,54.11,53.99,54.1,166400.0,23.1241,23.1454,23.0941,23.1412,166400.0
2009-09-16 09:50:00,54.1,54.21,54.04,54.16,137500.0,23.1412,23.1882,23.1155,23.1668,137500.0
2009-09-16 10:00:00,54.16,54.23,54.1,54.21,155000.0,23.1668,23.1968,23.1412,23.1882,155000.0
2009-09-16 10:10:00,54.22,54.23,54.12,54.13,88000.0,23.1925,23.1968,23.1497,23.154,88000.0
2009-09-16 10:20:00,54.14,54.17,54.03,54.16,160400.0,23.1583,23.1711,23.1112,23.1668,160400.0
2009-09-16 10:30:00,54.15,54.27,54.11,54.21,257300.0,23.1626,23.2139,23.1454,23.1882,257300.0
2009-09-16 10:40:00,54.2,54.32,54.2,54.27,75300.0,23.1839,23.2353,23.1839,23.2139,75300.0
2009-09-16 10:50:00,54.27,54.44,54.27,54.36,123500.0,23.2139,23.2866,23.2139,23.2524,123500.0
2009-09-16 11:00:00,54.36,54.36,54.25,54.27,69300.0,23.2524,23.2524,23.2053,23.2139,69300.0
2009-09-16 11:10:00,54.27,54.37,54.25,54.37,104200.0,23.2139,23.2567,23.2053,23.2567,104200.0
2009-09-16 11:20:00,54.37,54.38,54.09,54.12,174200.0,23.2567,23.2609,23.1369,23.1497,174200.0
2009-09-16 11:30:00,54.13,54.42,54.13,54.41,86300.0,23.154,23.278,23.154,23.2738,86300.0
2009-09-16 11:40:00,54.4,54.47,54.31,54.44,77800.0,23.2695,23.2994,23.231,23.2866,77800.0
2009-09-16 11:50:00,54.44,54.5,54.42,54.5,55800.0,23.2866,23.3123,23.278,23.3123,55800.0
2009-09-16 12:00:00,54.5,54.61,54.49,54.59,96100.0,23.3123,23.3593,23.308,23.3508,96100.0
2009-09-16 12:10:00,54.57,54.61,54.54,54.57,77200.0,23.3422,23.3593,23.3294,23.3422,77200.0
2009-09-16 12:20:00,54.58,54.61,54.5,54.52,86500.0,23.3465,23.3593,23.3123,23.3208,86500.0
2009-09-16 12:30:00,54.52,54.55,54.46,54.53,60300.0,23.3208,23.3337,23.2952,23.3251,60300.0
2009-09-16 12:40:00,54.53,54.57,54.51,54.53,101400.0,23.3251,23.3422,23.3165,23.3251,101400.0
2009-09-16 12:50:00,54.54,54.55,54.46,54.47,56600.0,23.3294,23.3337,23.2952,23.2994,56600.0
2009-09-16 13:00:00,54.46,54.56,54.46,54.52,34600.0,23.2952,23.3379,23.2952,23.3208,34600.0
2009-09-16 13:10:00,54.53,54.63,54.51,54.62,53100.0,23.3251,23.3679,23.3165,23.3636,53100.0
2009-09-16 13:20:00,54.63,54.69,54.61,54.68,47300.0,23.3679,23.3935,23.3593,23.3893,47300.0
2009-09-16 13:30:00,54.69,54.7,54.58,54.61,93100.0,23.3935,23.3978,23.3465,23.3593,93100.0
2009-09-16 13:40:00,54.62,54.69,54.61,54.67,51700.0,23.3636,23.3935,23.3593,23.385,51700.0
2009-09-16 13:50:00,54.66,54.7,54.63,54.7,67300.0,23.3807,23.3978,23.3679,23.3978,67300.0
2009-09-16 14:00:00,54.69,54.75,54.69,54.71,129600.0,23.3935,23.4192,23.3935,23.4021,129600.0
2009-09-16 14:10:00,54.71,54.75,54.7,54.73,91100.0,23.4021,23.4192,23.3978,23.4106,91100.0
2009-09-16 14:20:00,54.74,54.78,54.67,54.68,134400.0,23.4149,23.432,23.385,23.3893,134400.0
2009-09-16 14:30:00,54.68,54.7,54.57,54.59,164500.0,23.3893,23.3978,23.3422,23.3508,164500.0
2009-09-16 14:40:00,54.59,54.61,54.5,54.51,128900.0,23.3508,23.3593,23.3123,23.3165,128900.0
2009-09-16 14:50:00,54.52,54.6,54.51,54.52,96000.0,23.3208,23.355,23.3165,23.3208,96000.0
2009-09-16 15:00:00,54.52,54.55,54.47,54.52,75400.0,23.3208,23.3337,23.2994,23.3208,75400.0
2009-09-16 15:10:00,54.52,54.61,54.5,54.61,68900.0,23.3208,23.3593,23.3123,23.3593,68900.0
2009-09-16 15:20:00,54.61,54.63,54.54,54.62,178900.0,23.3593,23.3679,23.3294,23.3636,178900.0
2009-09-16 15:30:00,54.63,54.65,54.57,54.63,100700.0,23.3679,23.3764,23.3422,23.3679,100700.0
2009-09-16 15:40:00,54.63,54.64,54.54,54.58,202500.0,23.3679,23.3722,23.3294,23.3465,202500.0
2009-09-16 15:50:00,54.58,54.64,54.58,54.62,172300.0,23.3465,23.3722,23.3465,23.3636,172300.0
2009-09-17 09:30:00,54.84,54.88,54.7,54.85,169300.0,23.4577,23.4748,23.3978,23.462,169300.0
2009-09-17 09:40:00,54.85,54.93,54.71,54.93,254300.0,23.462,23.4962,23.4021,23.4962,254300.0
2009-09-17 09:50:00,54.91,55.19,54.91,55.17,282800.0,23.4876,23.6074,23.4876,23.5989,282800.0
2009-09-17 10:00:00,55.19,55.27,55.1,55.18,338900.0,23.6074,23.6416,23.5689,23.6031,338900.0
2009-09-17 10:10:00,55.18,55.27,55.08,55.1,255600.0,23.6031,23.6416,23.5604,23.5689,255600.0
2009-09-17 10:20:00,55.1,55.11,54.93,55.0,316900.0,23.5689,23.5732,23.4962,23.5261,316900.0
2009-09-17 10:30:00,55.01,55.18,54.97,55.15,103200.0,23.5304,23.6031,23.5133,23.5903,103200.0
2009-09-17 10:40:00,55.15,55.26,55.13,55.25,111300.0,23.5903,23.6374,23.5817,23.6331,111300.0
2009-09-17 10:50:00,55.25,55.32,55.21,55.23,122400.0,23.6331,23.663,23.616,23.6245,122400.0
2009-09-17 11:00:00,55.23,55.27,55.1,55.11,113100.0,23.6245,23.6416,23.5689,23.5732,113100.0
2009-09-17 11:10:00,55.11,55.23,55.1,55.21,90700.0,23.5732,23.6245,23.5689,23.616,90700.0
2009-09-17 11:20:00,55.21,55.35,55.2,55.28,122400.0,23.616,23.6759,23.6117,23.6459,122400.0
2009-09-17 11:30:00,55.27,55.33,55.2,55.33,142400.0,23.6416,23.6673,23.6117,23.6673,142400.0
2009-09-17 11:40:00,55.34,55.38,55.28,55.3,94800.0,23.6716,23.6887,23.6459,23.6545,94800.0
2009-09-17 11:50:00,55.3,55.3,55.22,55.23,126400.0,23.6545,23.6545,23.6202,23.6245,126400.0
2009-09-17 12:00:00,55.24,55.26,55.12,55.16,87000.0,23.6288,23.6374,23.5775,23.5946,87000.0
2009-09-17 12:10:00,55.16,55.16,54.96,54.98,187800.0,23.5946,23.5946,23.509,23.5176,187800.0
2009-09-17 12:20:00,54.98,55.19,54.95,55.13,71500.0,23.5176,23.6074,23.5048,23.5817,71500.0
2009-09-17 12:30:00,55.14,55.15,55.09,55.11,44300.0,23.586,23.5903,23.5646,23.5732,44300.0
2009-09-17 12:40:00,55.12,55.12,54.87,54.91,127100.0,23.5775,23.5775,23.4705,23.4876,127100.0
2009-09-17 12:50:00,54.91,54.95,54.79,54.8,83100.0,23.4876,23.5048,23.4363,23.4406,83100.0
2009-09-17 13:00:00,54.8,54.86,54.73,54.8,134600.0,23.4406,23.4663,23.4106,23.4406,134600.0
2009-09-17 13:10:00,54.81,54.88,54.78,54.83,57000.0,23.4449,23.4748,23.432,23.4534,57000.0
2009-09-17 13:20:00,54.82,54.84,54.68,54.74,79800.0,23.4491,23.4577,23.3893,23.4149,79800.0
2009-09-17 13:30:00,54.75,54.8,54.72,54.77,29700.0,23.4192,23.4406,23.4064,23.4278,29700.0
2009-09-17 13:40:00,54.78,54.92,54.75,54.91,58900.0,23.432,23.4919,23.4192,23.4876,58900.0
2009-09-17 13:50:00,54.9,54.96,54.87,54.93,66100.0,23.4834,23.509,23.4705,23.4962,66100.0
2009-09-17 14:00:00,54.92,54.96,54.87,54.91,59300.0,23.4919,23.509,23.4705,23.4876,59300.0
2009-09-17 14:10:00,54.9,54.95,54.85,54.9,97000.0,23.4834,23.5048,23.462,23.4834,97000.0
2009-09-17 14:20:00,54.9,54.94,54.86,54.91,80300.0,23.4834,23.5005,23.4663,23.4876,80300.0
2009-09-17 14:30:00,54.91,54.95,54.89,54.93,51600.0,23.4876,23.5048,23.4791,23.4962,51600.0
2009-09-17 14:40:00,54.93,55.02,54.92,55.02,46400.0,23.4962,23.5347,23.4919,23.5347,46400.0
2009-09-17 14:50:00,55.01,55.03,54.97,55.01,71900.0,23.5304,23.539,23.5133,23.5304,71900.0
2009-09-17 15:00:00,55.01,55.01,54.92,54.96,65800.0,23.5304,23.5304,23.4919,23.509,65800.0
2009-09-17 15:10:00,54.97,54.97,54.89,54.9,78600.0,23.5133,23.5133,23.4791,23.4834,78600.0
2009-09-17 15:20:00,54.91,54.98,54.89,54.95,112100.0,23.4876,23.5176,23.4791,23.5048,112100.0
2009-09-17 15:30:00,54.95,54.95,54.9,54.93,105100.0,23.5048,23.5048,23.4834,23.4962,105100.0
2009-09-17 15:40:00,54.94,54.95,54.75,54.77,176600.0,23.5005,23.5048,23.4192,23.4278,176600.0
2009-09-17 15:50:00,54.77,54.79,54.71,54.79,177200.0,23.4278,23.4363,23.4021,23.4363,177200.0
2009-09-18 09:30:00,54.65,54.8,54.62,54.63,257000.0,23.3764,23.4406,23.3636,23.3679,257000.0
2009-09-18 09:40:00,54.63,54.78,54.6,54.72,105400.0,23.3679,23.432,23.355,23.4064,105400.0
2009-09-18 09:50:00,54.71,54.76,54.57,54.58,127000.0,23.4021,23.4235,23.3422,23.3465,127000.0
2009-09-18 10:00:00,54.59,54.61,54.4,54.45,146700.0,23.3508,23.3593,23.2695,23.2909,146700.0
2009-09-18 10:10:00,54.45,54.5,54.37,54.39,146300.0,23.2909,23.3123,23.2567,23.2652,146300.0
2009-09-18 10:20:00,54.38,54.45,54.37,54.42,81900.0,23.2609,23.2909,23.2567,23.278,81900.0
2009-09-18 10:30:00,54.42,54.57,54.38,54.48,107100.0,23.278,23.3422,23.2609,23.3037,107100.0
2009-09-18 10:40:00,54.49,54.53,54.35,54.4,98500.0,23.308,23.3251,23.2481,23.2695,98500.0
2009-09-18 10:50:00,54.42,54.54,54.39,54.49,88100.0,23.278,23.3294,23.2652,23.308,88100.0
2009-09-18 11:00:00,54.49,54.52,54.45,54.47,52500.0,23.308,23.3208,23.2909,23.2994,52500.0
2009-09-18 11:10:00,54.46,54.52,54.38,54.39,82800.0,23.2952,23.3208,23.2609,23.2652,82800.0
2009-09-18 11:20:00,54.38,54.41,54.32,54.32,94200.0,23.2609,23.2738,23.2353,23.2353,94200.0
2009-09-18 11:30:00,54.32,54.4,54.3,54.39,71000.0,23.2353,23.2695,23.2267,23.2652,71000.0
2009-09-18 11:40:00,54.4,54.46,54.4,54.42,94900.0,23.2695,23.2952,23.2695,23.278,94900.0
2009-09-18 11:50:00,54.42,54.45,54.36,54.4,44000.0,23.278,23.2909,23.2524,23.2695,44000.0
2009-09-18 12:00:00,54.4,54.43,54.35,54.4,81800.0,23.2695,23.2823,23.2481,23.2695,81800.0
2009-09-18 12:10:00,54.4,54.47,54.4,54.47,40800.0,23.2695,23.2994,23.2695,23.2994,40800.0
2009-09-18 12:20:00,54.47,54.47,54.41,54.43,53800.0,23.2994,23.2994,23.2738,23.2823,53800.0
2009-09-18 12:30:00,54.43,54.54,54.42,54.54,53400.0,23.2823,23.3294,23.278,23.3294,53400.0
2009-09-18 12:40:00,54.54,54.59,54.48,54.49,45400.0,23.3294,23.3508,23.3037,23.308,45400.0
2009-09-18 12:50:00,54.48,54.66,54.47,54.64,53900.0,23.3037,23.3807,23.2994,23.3722,53900.0
2009-09-18 13:00:00,54.64,54.68,54.63,54.68,28500.0,23.3722,23.3893,23.3679,23.3893,28500.0
2009-09-18 13:10:00,54.68,54.7,54.6,54.62,37800.0,23.3893,23.3978,23.355,23.3636,37800.0
2009-09-18 13:20:00,54.6,54.66,54.59,54.66,20000.0,23.355,23.3807,23.3508,23.3807,20000.0
2009-09-18 13:30:00,54.65,54.67,54.64,54.66,31800.0,23.3764,23.385,23.3722,23.3807,31800.0
2009-09-18 13:40:00,54.65,54.73,54.62,54.71,47500.0,23.3764,23.4106,23.3636,23.4021,47500.0
2009-09-18 13:50:00,54.72,54.79,54.68,54.78,70700.0,23.4064,23.4363,23.3893,23.432,70700.0
2009-09-18 14:00:00,54.78,54.84,54.77,54.81,132300.0,23.432,23.4577,23.4278,23.4449,132300.0
2009-09-18 14:10:00,54.82,54.92,54.81,54.9,133200.0,23.4491,23.4919,23.4449,23.4834,133200.0
2009-09-18 14:20:00,54.9,54.9,54.83,54.85,88000.0,23.4834,23.4834,23.4534,23.462,88000.0
2009-09-18 14:30:00,54.85,54.86,54.79,54.79,98000.0,23.462,23.4663,23.4363,23.4363,98000.0
2009-09-18 14:40:00,54.79,54.87,54.75,54.86,49500.0,23.4363,23.4705,23.4192,23.4663,49500.0
2009-09-18 14:50:00,54.87,54.91,54.86,54.87,73800.0,23.4705,23.4876,23.4663,23.4705,73800.0
2009-09-18 15:00:00,54.86,54.88,54.8,54.81,78700.0,23.4663,23.4748,23.4406,23.4449,78700.0
2009-09-18 15:10:00,54.81,54.85,54.8,54.83,52800.0,23.4449,23.462,23.4406,23.4534,52800.0
2009-09-18 15:20:00,54.83,54.84,54.8,54.8,80400.0,23.4534,23.4577,23.4406,23.4406,80400.0
2009-09-18 15:30:00,54.8,54.82,54.71,54.8,129800.0,23.4406,23.4491,23.4021,23.4406,129800.0
2009-09-18 15:40:00,54.8,54.84,54.76,54.83,191300.0,23.4406,23.4577,23.4235,23.4534,191300.0
2009-09-18 15:50:00,54.84,54.84,54.71,54.75,386900.0,23.4577,23.4577,23.4021,23.4192,386900.0
2009-09-21 09:30:00,53.9,53.97,53.81,53.89,290200.0,23.0556,23.0856,23.0171,23.0513,290200.0
2009-09-21 09:40:00,53.88,54.15,53.88,54.06,190100.0,23.0471,23.1626,23.0471,23.1241,190100.0
2009-09-21 09:50:00,54.06,54.06,53.83,53.91,116900.0,23.1241,23.1241,23.0257,23.0599,116900.0
2009-09-21 10:00:00,53.91,54.01,53.88,53.9,207000.0,23.0599,23.1027,23.0471,23.0556,207000.0
2009-09-21 10:10:00,53.89,54.02,53.86,53.91,100400.0,23.0513,23.1069,23.0385,23.0599,100400.0
2009-09-21 10:20:00,53.9,54.12,53.9,54.08,87500.0,23.0556,23.1497,23.0556,23.1326,87500.0
2009-09-21 10:30:00,54.08,54.09,53.9,53.94,87900.0,23.1326,23.1369,23.0556,23.0727,87900.0
2009-09-21 10:40:00,53.93,54.07,53.9,54.04,88600.0,23.0685,23.1283,23.0556,23.1155,88600.0
2009-09-21 10:50:00,54.04,54.14,54.04,54.11,135100.0,23.1155,23.1583,23.1155,23.1454,135100.0
2009-09-21 11:00:00,54.1,54.28,54.05,54.28,92800.0,23.1412,23.2182,23.1198,23.2182,92800.0
2009-09-21 11:10:00,54.28,54.41,54.25,54.36,173900.0,23.2182,23.2738,23.2053,23.2524,173900.0
2009-09-21 11:20:00,54.35,54.45,54.29,54.31,115800.0,23.2481,23.2909,23.2224,23.231,115800.0
2009-09-21 11:30:00,54.32,54.44,54.32,54.4,49800.0,23.2353,23.2866,23.2353,23.2695,49800.0
2009-09-21 11:40:00,54.41,54.43,54.38,54.4,29500.0,23.2738,23.2823,23.2609,23.2695,29500.0
2009-09-21 11:50:00,54.4,54.46,54.38,54.45,28800.0,23.2695,23.2952,23.2609,23.2909,28800.0
2009-09-21 12:00:00,54.45,54.52,54.43,54.47,142200.0,23.2909,23.3208,23.2823,23.2994,142200.0
2009-09-21 12:10:00,54.46,54.49,54.37,54.37,48700.0,23.2952,23.308,23.2567,23.2567,48700.0
2009-09-21 12:20:00,54.37,54.43,54.37,54.39,29100.0,23.2567,23.2823,23.2567,23.2652,29100.0
2009-09-21 12:30:00,54.4,54.48,54.39,54.48,30900.0,23.2695,23.3037,23.2652,23.3037,30900.0
2009-09-21 12:40:00,54.49,54.53,54.4,54.4,36400.0,23.308,23.3251,23.2695,23.2695,36400.0
2009-09-21 12:50:00,54.4,54.4,54.36,54.39,24600.0,23.2695,23.2695,23.2524,23.2652,24600.0
2009-09-21 13:00:00,54.41,54.41,54.3,54.34,47200.0,23.2738,23.2738,23.2267,23.2438,47200.0
2009-09-21 13:10:00,54.34,54.37,54.31,54.35,28400.0,23.2438,23.2567,23.231,23.2481,28400.0
2009-09-21 13:20:00,54.34,54.42,54.34,54.39,76700.0,23.2438,23.278,23.2438,23.2652,76700.0
2009-09-21 13:30:00,54.39,54.43,54.35,54.42,32600.0,23.2652,23.2823,23.2481,23.278,32600.0
2009-09-21 13:40:00,54.44,54.5,54.42,54.48,22600.0,23.2866,23.3123,23.278,23.3037,22600.0
2009-09-21 13:50:00,54.48,54.48,54.42,54.42,30100.0,23.3037,23.3037,23.278,23.278,30100.0
2009-09-21 14:00:00,54.43,54.5,54.41,54.43,85100.0,23.2823,23.3123,23.2738,23.2823,85100.0
2009-09-21 14:10:00,54.41,54.41,54.33,54.38,35200.0,23.2738,23.2738,23.2395,23.2609,35200.0
2009-09-21 14:20:00,54.39,54.46,54.39,54.45,43100.0,23.2652,23.2952,23.2652,23.2909,43100.0
2009-09-21 14:30:00,54.46,54.51,54.44,54.48,72200.0,23.2952,23.3165,23.2866,23.3037,72200.0
2009-09-21 14:40:00,54.48,54.54,54.43,54.53,96900.0,23.3037,23.3294,23.2823,23.3251,96900.0
2009-09-21 14:50:00,54.54,54.55,54.49,54.49,62900.0,23.3294,23.3337,23.308,23.308,62900.0
2009-09-21 15:00:00,54.48,54.51,54.45,54.46,47700.0,23.3037,23.3165,23.2909,23.2952,47700.0
2009-09-21 15:10:00,54.46,54.66,54.45,54.64,139400.0,23.2952,23.3807,23.2909,23.3722,139400.0
2009-09-21 15:20:00,54.64,54.64,54.58,54.58,55400.0,23.3722,23.3722,23.3465,23.3465,55400.0
2009-09-21 15:30:00,54.58,54.59,54.37,54.42,131600.0,23.3465,23.3508,23.2567,23.278,131600.0
2009-09-21 15:40:00,54.41,54.43,54.36,54.36,82700.0,23.2738,23.2823,23.2524,23.2524,82700.0
2009-09-21 15:50:00,54.35,54.45,54.33,54.42,230300.0,23.2481,23.2909,23.2395,23.278,230300.0
2009-09-22 09:30:00,55.47,55.48,55.32,55.43,291600.0,23.7272,23.7315,23.663,23.7101,291600.0
2009-09-22 09:40:00,55.43,55.45,55.27,55.32,239700.0,23.7101,23.7186,23.6416,23.663,239700.0
2009-09-22 09:50:00,55.32,55.43,55.29,55.39,149100.0,23.663,23.7101,23.6502,23.693,149100.0
2009-09-22 10:00:00,55.39,55.43,55.28,55.42,147200.0,23.693,23.7101,23.6459,23.7058,147200.0
2009-09-22 10:10:00,55.43,55.5,55.41,55.47,82700.0,23.7101,23.74,23.7015,23.7272,82700.0
2009-09-22 10:20:00,55.47,55.51,55.38,55.39,138300.0,23.7272,23.7443,23.6887,23.693,138300.0
2009-09-22 10:30:00,55.4,55.4,55.24,55.34,112800.0,23.6972,23.6972,23.6288,23.6716,112800.0
2009-09-22 10:40:00,55.33,55.45,55.3,55.4,108800.0,23.6673,23.7186,23.6545,23.6972,108800.0
2009-09-22 10:50:00,55.39,55.48,55.36,55.4,96500.0,23.693,23.7315,23.6801,23.6972,96500.0
2009-09-22 11:00:00,55.4,55.5,55.4,55.5,85400.0,23.6972,23.74,23.6972,23.74,85400.0
2009-09-22 11:10:00,55.49,55.55,55.44,55.55,142800.0,23.7357,23.7614,23.7144,23.7614,142800.0
2009-09-22 11:20:00,55.54,55.56,55.42,55.43,72900.0,23.7571,23.7657,23.7058,23.7101,72900.0
2009-09-22 11:30:00,55.43,55.48,55.3,55.32,145200.0,23.7101,23.7315,23.6545,23.663,145200.0
2009-09-22 11:40:00,55.33,55.44,55.32,55.39,63000.0,23.6673,23.7144,23.663,23.693,63000.0
2009-09-22 11:50:00,55.4,55.47,55.39,55.46,82900.0,23.6972,23.7272,23.693,23.7229,82900.0
2009-09-22 12:00:00,55.47,55.55,55.47,55.52,80700.0,23.7272,23.7614,23.7272,23.7486,80700.0
2009-09-22 12:10:00,55.53,55.54,55.49,55.5,78300.0,23.7528,23.7571,23.7357,23.74,78300.0
2009-09-22 12:20:00,55.51,55.53,55.47,55.52,84800.0,23.7443,23.7528,23.7272,23.7486,84800.0
2009-09-22 12:30:00,55.52,55.53,55.42,55.42,34600.0,23.7486,23.7528,23.7058,23.7058,34600.0
2009-09-22 12:40:00,55.43,55.5,55.43,55.44,36100.0,23.7101,23.74,23.7101,23.7144,36100.0
2009-09-22 12:50:00,55.45,55.51,55.43,55.45,36700.0,23.7186,23.7443,23.7101,23.7186,36700.0
2009-09-22 13:00:00,55.44,55.52,55.44,55.49,41100.0,23.7144,23.7486,23.7144,23.7357,41100.0
2009-09-22 13:10:00,55.5,55.5,55.41,55.46,93000.0,23.74,23.74,23.7015,23.7229,93000.0
2009-09-22 13:20:00,55.46,55.49,55.39,55.44,136000.0,23.7229,23.7357,23.693,23.7144,136000.0
2009-09-22 13:30:00,55.44,55.5,55.43,55.44,52100.0,23.7144,23.74,23.7101,23.7144,52100.0
2009-09-22 13:40:00,55.43,55.49,55.41,55.47,40800.0,23.7101,23.7357,23.7015,23.7272,40800.0
2009-09-22 13:50:00,55.48,55.53,55.47,55.49,41200.0,23.7315,23.7528,23.7272,23.7357,41200.0
2009-09-22 14:00:00,55.51,55.54,55.5,55.54,42200.0,23.7443,23.7571,23.74,23.7571,42200.0
2009-09-22 14:10:00,55.53,55.55,55.48,55.5,53900.0,23.7528,23.7614,23.7315,23.74,53900.0
2009-09-22 14:20:00,55.49,55.53,55.47,55.53,53500.0,23.7357,23.7528,23.7272,23.7528,53500.0
2009-09-22 14:30:00,55.53,55.55,55.45,55.5,182800.0,23.7528,23.7614,23.7186,23.74,182800.0
2009-09-22 14:40:00,55.5,55.55,55.47,55.55,49200.0,23.74,23.7614,23.7272,23.7614,49200.0
2009-09-22 14:50:00,55.54,55.61,55.53,55.61,81000.0,23.7571,23.7871,23.7528,23.7871,81000.0
2009-09-22 15:00:00,55.61,55.61,55.53,55.56,60900.0,23.7871,23.7871,23.7528,23.7657,60900.0
2009-09-22 15:10:00,55.56,55.57,55.51,55.52,98900.0,23.7657,23.77,23.7443,23.7486,98900.0
2009-09-22 15:20:00,55.52,55.57,55.5,55.52,77700.0,23.7486,23.77,23.74,23.7486,77700.0
2009-09-22 15:30:00,55.53,55.56,55.5,55.51,81500.0,23.7528,23.7657,23.74,23.7443,81500.0
2009-09-22 15:40:00,55.52,55.56,55.46,55.51,204000.0,23.7486,23.7657,23.7229,23.7443,204000.0
2009-09-22 15:50:00,55.51,55.53,55.39,55.41,325700.0,23.7443,23.7528,23.693,23.7015,325700.0
2009-09-23 09:30:00,55.56,55.58,55.49,55.51,141200.0,23.7657,23.7742,23.7357,23.7443,141200.0
2009-09-23 09:40:00,55.53,55.55,55.31,55.37,203100.0,23.7528,23.7614,23.6587,23.6844,203100.0
2009-09-23 09:50:00,55.37,55.37,55.04,55.09,172900.0,23.6844,23.6844,23.5433,23.5646,172900.0
2009-09-23 10:00:00,55.1,55.14,55.04,55.11,100400.0,23.5689,23.586,23.5433,23.5732,100400.0
2009-09-23 10:10:00,55.12,55.19,55.11,55.18,73700.0,23.5775,23.6074,23.5732,23.6031,73700.0
2009-09-23 10:20:00,55.18,55.18,55.03,55.06,135400.0,23.6031,23.6031,23.539,23.5518,135400.0
2009-09-23 10:30:00,55.05,55.05,54.49,54.5,390800.0,23.5475,23.5475,23.308,23.3123,390800.0
2009-09-23 10:40:00,54.5,54.63,54.46,54.58,188000.0,23.3123,23.3679,23.2952,23.3465,188000.0
2009-09-23 10:50:00,54.58,54.82,54.58,54.82,157100.0,23.3465,23.4491,23.3465,23.4491,157100.0
2009-09-23 11:00:00,54.81,54.81,54.56,54.56,108900.0,23.4449,23.4449,23.3379,23.3379,108900.0
2009-09-23 11:10:00,54.56,54.58,54.38,54.41,78800.0,23.3379,23.3465,23.2609,23.2738,78800.0
2009-09-23 11:20:00,54.41,54.54,54.4,54.52,150900.0,23.2738,23.3294,23.2695,23.3208,150900.0
2009-09-23 11:30:00,54.55,54.64,54.55,54.64,63800.0,23.3337,23.3722,23.3337,23.3722,63800.0
2009-09-23 11:40:00,54.62,54.72,54.57,54.65,52600.0,23.3636,23.4064,23.3422,23.3764,52600.0
2009-09-23 11:50:00,54.65,54.75,54.63,54.73,38600.0,23.3764,23.4192,23.3679,23.4106,38600.0
2009-09-23 12:00:00,54.73,54.85,54.72,54.8,74300.0,23.4106,23.462,23.4064,23.4406,74300.0
2009-09-23 12:10:00,54.79,54.81,54.67,54.78,66900.0,23.4363,23.4449,23.385,23.432,66900.0
2009-09-23 12:20:00,54.78,54.79,54.68,54.7,83100.0,23.432,23.4363,23.3893,23.3978,83100.0
2009-09-23 12:30:00,54.7,54.71,54.61,54.61,97000.0,23.3978,23.4021,23.3593,23.3593,97000.0
2009-09-23 12:40:00,54.62,54.69,54.6,54.68,29900.0,23.3636,23.3935,23.355,23.3893,29900.0
2009-09-23 12:50:00,54.69,54.75,54.65,54.75,40200.0,23.3935,23.4192,23.3764,23.4192,40200.0
2009-09-23 13:00:00,54.74,54.81,54.71,54.79,54000.0,23.4149,23.4449,23.4021,23.4363,54000.0
2009-09-23 13:10:00,54.79,54.88,54.79,54.88,30500.0,23.4363,23.4748,23.4363,23.4748,30500.0
2009-09-23 13:20:00,54.89,54.89,54.78,54.78,28200.0,23.4791,23.4791,23.432,23.432,28200.0
2009-09-23 13:30:00,54.78,54.79,54.71,54.78,52500.0,23.432,23.4363,23.4021,23.432,52500.0
2009-09-23 13:40:00,54.78,54.9,54.76,54.89,61200.0,23.432,23.4834,23.4235,23.4791,61200.0
2009-09-23 13:50:00,54.9,54.91,54.85,54.87,49900.0,23.4834,23.4876,23.462,23.4705,49900.0
2009-09-23 14:00:00,54.86,54.9,54.84,54.86,56700.0,23.4663,23.4834,23.4577,23.4663,56700.0
2009-09-23 14:10:00,54.85,55.08,54.77,55.02,65100.0,23.462,23.5604,23.4278,23.5347,65100.0
2009-09-23 14:20:00,55.03,55.08,54.88,55.0,105100.0,23.539,23.5604,23.4748,23.5261,105100.0
2009-09-23 14:30:00,54.99,55.23,54.95,55.13,134700.0,23.5219,23.6245,23.5048,23.5817,134700.0
2009-09-23 14:40:00,55.14,55.16,54.99,55.0,110600.0,23.586,23.5946,23.5219,23.5261,110600.0
2009-09-23 14:50:00,55.0,55.09,54.84,54.87,137500.0,23.5261,23.5646,23.4577,23.4705,137500.0
2009-09-23 15:00:00,54.89,55.06,54.88,54.99,94700.0,23.4791,23.5518,23.4748,23.5219,94700.0
2009-09-23 15:10:00,54.99,54.99,54.7,54.79,120500.0,23.5219,23.5219,23.3978,23.4363,120500.0
2009-09-23 15:20:00,54.79,54.81,54.62,54.68,135000.0,23.4363,23.4449,23.3636,23.3893,135000.0
2009-09-23 15:30:00,54.69,54.69,54.53,54.57,185500.0,23.3935,23.3935,23.3251,23.3422,185500.0
2009-09-23 15:40:00,54.57,54.62,54.41,54.45,263400.0,23.3422,23.3636,23.2738,23.2909,263400.0
2009-09-23 15:50:00,54.45,54.45,54.27,54.28,399100.0,23.2909,23.2909,23.2139,23.2182,399100.0
2009-09-24 09:30:00,54.17,54.26,54.11,54.11,199200.0,23.1711,23.2096,23.1454,23.1454,199200.0
2009-09-24 09:40:00,54.11,54.24,53.98,54.13,204600.0,23.1454,23.2011,23.0898,23.154,204600.0
2009-09-24 09:50:00,54.13,54.2,54.01,54.05,118100.0,23.154,23.1839,23.1027,23.1198,118100.0
2009-09-24 10:00:00,54.18,54.18,53.43,53.48,391100.0,23.1754,23.1754,22.8546,22.876,391100.0
2009-09-24 10:10:00,53.48,53.55,53.15,53.17,235700.0,22.876,22.9059,22.7348,22.7434,235700.0
2009-09-24 10:20:00,53.16,53.24,53.0,53.19,417900.0,22.7391,22.7733,22.6706,22.7519,417900.0
2009-09-24 10:30:00,53.19,53.2,52.98,53.05,369300.0,22.7519,22.7562,22.6621,22.692,369300.0
2009-09-24 10:40:00,53.06,53.07,52.81,52.95,327200.0,22.6963,22.7006,22.5894,22.6493,327200.0
2009-09-24 10:50:00,52.94,53.01,52.89,52.92,151000.0,22.645,22.6749,22.6236,22.6364,151000.0
2009-09-24 11:00:00,52.93,52.95,52.84,52.9,139100.0,22.6407,22.6493,22.6022,22.6279,139100.0
2009-09-24 11:10:00,52.9,53.05,52.9,53.02,152000.0,22.6279,22.692,22.6279,22.6792,152000.0
2009-09-24 11:20:00,53.01,53.05,52.82,52.96,98400.0,22.6749,22.692,22.5937,22.6535,98400.0
2009-09-24 11:30:00,52.96,53.0,52.86,52.92,85000.0,22.6535,22.6706,22.6108,22.6364,85000.0
2009-09-24 11:40:00,52.91,52.97,52.85,52.93,90700.0,22.6321,22.6578,22.6065,22.6407,90700.0
2009-09-24 11:50:00,52.94,53.0,52.83,52.91,84000.0,22.645,22.6706,22.5979,22.6321,84000.0
2009-09-24 12:00:00,52.93,52.99,52.9,52.98,53600.0,22.6407,22.6664,22.6279,22.6621,53600.0
2009-09-24 12:10:00,52.98,53.02,52.96,53.0,51200.0,22.6621,22.6792,22.6535,22.6706,51200.0
2009-09-24 12:20:00,52.99,53.01,52.9,52.95,77000.0,22.6664,22.6749,22.6279,22.6493,77000.0
2009-09-24 12:30:00,52.95,53.0,52.86,52.94,68200.0,22.6493,22.6706,22.6108,22.645,68200.0
2009-09-24 12:40:00,52.94,53.0,52.93,53.0,27800.0,22.645,22.6706,22.6407,22.6706,27800.0
2009-09-24 12:50:00,53.0,53.0,52.9,52.92,66800.0,22.6706,22.6706,22.6279,22.6364,66800.0
2009-09-24 13:00:00,52.93,53.04,52.93,53.03,77600.0,22.6407,22.6878,22.6407,22.6835,77600.0
2009-09-24 13:10:00,53.03,53.09,52.97,52.97,91200.0,22.6835,22.7091,22.6578,22.6578,91200.0
2009-09-24 13:20:00,52.97,53.04,52.95,52.97,99600.0,22.6578,22.6878,22.6493,22.6578,99600.0
2009-09-24 13:30:00,52.98,53.05,52.97,53.0,72600.0,22.6621,22.692,22.6578,22.6706,72600.0
2009-09-24 13:40:00,52.99,53.0,52.89,52.97,95400.0,22.6664,22.6706,22.6236,22.6578,95400.0
2009-09-24 13:50:00,52.96,52.99,52.88,52.95,86300.0,22.6535,22.6664,22.6193,22.6493,86300.0
2009-09-24 14:00:00,52.96,52.99,52.9,52.92,84400.0,22.6535,22.6664,22.6279,22.6364,84400.0
2009-09-24 14:10:00,52.93,53.0,52.92,52.98,81200.0,22.6407,22.6706,22.6364,22.6621,81200.0
2009-09-24 14:20:00,52.98,53.03,52.9,53.01,101900.0,22.6621,22.6835,22.6279,22.6749,101900.0
2009-09-24 14:30:00,53.02,53.11,53.0,53.1,84900.0,22.6792,22.7177,22.6706,22.7134,84900.0
2009-09-24 14:40:00,53.1,53.12,53.02,53.11,93800.0,22.7134,22.722,22.6792,22.7177,93800.0
2009-09-24 14:50:00,53.11,53.23,53.08,53.2,81100.0,22.7177,22.769,22.7049,22.7562,81100.0
2009-09-24 15:00:00,53.2,53.24,53.11,53.13,122300.0,22.7562,22.7733,22.7177,22.7263,122300.0
2009-09-24 15:10:00,53.14,53.28,53.13,53.25,194800.0,22.7305,22.7904,22.7263,22.7776,194800.0
2009-09-24 15:20:00,53.26,53.28,53.18,53.18,161400.0,22.7819,22.7904,22.7476,22.7476,161400.0
2009-09-24 15:30:00,53.2,53.25,53.14,53.15,184700.0,22.7562,22.7776,22.7305,22.7348,184700.0
2009-09-24 15:40:00,53.16,53.28,53.14,53.23,217300.0,22.7391,22.7904,22.7305,22.769,217300.0
2009-09-24 15:50:00,53.23,53.29,53.2,53.23,435200.0,22.769,22.7947,22.7562,22.769,435200.0
2009-09-25 09:30:00,52.96,53.11,52.94,53.05,212100.0,22.6535,22.7177,22.645,22.692,212100.0
2009-09-25 09:40:00,53.04,53.39,52.98,53.3,161000.0,22.6878,22.8375,22.6621,22.799,161000.0
2009-09-25 09:50:00,53.3,53.49,53.22,53.39,208000.0,22.799,22.8802,22.7647,22.8375,208000.0
2009-09-25 10:00:00,53.4,53.59,53.22,53.58,308700.0,22.8417,22.923,22.7647,22.9187,308700.0
2009-09-25 10:10:00,53.58,53.59,53.42,53.51,140400.0,22.9187,22.923,22.8503,22.8888,140400.0
2009-09-25 10:20:00,53.52,53.57,53.46,53.52,148800.0,22.8931,22.9145,22.8674,22.8931,148800.0
2009-09-25 10:30:00,53.52,53.56,53.16,53.16,158100.0,22.8931,22.9102,22.7391,22.7391,158100.0
2009-09-25 10:40:00,53.16,53.23,53.13,53.2,108100.0,22.7391,22.769,22.7263,22.7562,108100.0
2009-09-25 10:50:00,53.17,53.21,53.07,53.1,181400.0,22.7434,22.7605,22.7006,22.7134,181400.0
2009-09-25 11:00:00,53.09,53.15,53.02,53.03,147400.0,22.7091,22.7348,22.6792,22.6835,147400.0
2009-09-25 11:10:00,53.02,53.02,52.9,52.92,125600.0,22.6792,22.6792,22.6279,22.6364,125600.0
2009-09-25 11:20:00,52.92,53.05,52.86,53.02,157800.0,22.6364,22.692,22.6108,22.6792,157800.0
2009-09-25 11:30:00,53.02,53.03,52.85,53.02,95400.0,22.6792,22.6835,22.6065,22.6792,95400.0
2009-09-25 11:40:00,53.03,53.1,53.01,53.04,72400.0,22.6835,22.7134,22.6749,22.6878,72400.0
2009-09-25 11:50:00,53.03,53.07,52.88,52.88,116300.0,22.6835,22.7006,22.6193,22.6193,116300.0
2009-09-25 12:00:00,52.87,52.96,52.81,52.95,57800.0,22.615,22.6535,22.5894,22.6493,57800.0
2009-09-25 12:10:00,52.95,52.96,52.7,52.78,94600.0,22.6493,22.6535,22.5423,22.5765,94600.0
2009-09-25 12:20:00,52.78,52.79,52.69,52.75,97000.0,22.5765,22.5808,22.538,22.5637,97000.0
2009-09-25 12:30:00,52.76,52.81,52.72,52.72,55100.0,22.568,22.5894,22.5509,22.5509,55100.0
2009-09-25 12:40:00,52.72,52.82,52.7,52.8,53300.0,22.5509,22.5937,22.5423,22.5851,53300.0
2009-09-25 12:50:00,52.81,52.84,52.79,52.79,39300.0,22.5894,22.6022,22.5808,22.5808,39300.0
2009-09-25 13:00:00,52.8,52.8,52.71,52.72,52400.0,22.5851,22.5851,22.5466,22.5509,52400.0
2009-09-25 13:10:00,52.72,52.77,52.68,52.75,57100.0,22.5509,22.5723,22.5338,22.5637,57100.0
2009-09-25 13:20:00,52.76,52.87,52.7,52.86,67100.0,22.568,22.615,22.5423,22.6108,67100.0
2009-09-25 13:30:00,52.86,52.91,52.84,52.87,115000.0,22.6108,22.6321,22.6022,22.615,115000.0
2009-09-25 13:40:00,52.87,52.98,52.87,52.94,63100.0,22.615,22.6621,22.615,22.645,63100.0
2009-09-25 13:50:00,52.94,53.06,52.92,53.06,87500.0,22.645,22.6963,22.6364,22.6963,87500.0
2009-09-25 14:00:00,53.07,53.16,53.04,53.1,90800.0,22.7006,22.7391,22.6878,22.7134,90800.0
2009-09-25 14:10:00,53.08,53.11,53.0,53.03,55400.0,22.7049,22.7177,22.6706,22.6835,55400.0
2009-09-25 14:20:00,53.02,53.06,52.97,53.0,55300.0,22.6792,22.6963,22.6578,22.6706,55300.0
2009-09-25 14:30:00,53.0,53.04,52.93,53.03,92400.0,22.6706,22.6878,22.6407,22.6835,92400.0
2009-09-25 14:40:00,53.01,53.09,53.0,53.06,51600.0,22.6749,22.7091,22.6706,22.6963,51600.0
2009-09-25 14:50:00,53.05,53.18,53.04,53.16,88700.0,22.692,22.7476,22.6878,22.7391,88700.0
2009-09-25 15:00:00,53.16,53.16,53.09,53.09,76900.0,22.7391,22.7391,22.7091,22.7091,76900.0
2009-09-25 15:10:00,53.08,53.1,53.05,53.06,62300.0,22.7049,22.7134,22.692,22.6963,62300.0
2009-09-25 15:20:00,53.06,53.12,53.05,53.07,106500.0,22.6963,22.722,22.692,22.7006,106500.0
2009-09-25 15:30:00,53.07,53.11,53.01,53.02,184200.0,22.7006,22.7177,22.6749,22.6792,184200.0
2009-09-25 15:40:00,53.02,53.04,52.83,52.89,388400.0,22.6792,22.6878,22.5979,22.6236,388400.0
2009-09-25 15:50:00,52.88,52.99,52.87,52.99,401700.0,22.6193,22.6664,22.615,22.6664,401700.0
2009-09-28 09:30:00,52.51,52.74,52.5,52.71,302300.0,22.461,22.5594,22.4568,22.5466,302300.0
2009-09-28 09:40:00,52.71,53.15,52.69,53.08,152600.0,22.5466,22.7348,22.538,22.7049,152600.0
2009-09-28 09:50:00,53.09,53.14,53.01,53.07,165700.0,22.7091,22.7305,22.6749,22.7006,165700.0
2009-09-28 10:00:00,53.08,53.38,53.07,53.32,184400.0,22.7049,22.8332,22.7006,22.8075,184400.0
2009-09-28 10:10:00,53.32,53.35,53.18,53.24,65100.0,22.8075,22.8204,22.7476,22.7733,65100.0
2009-09-28 10:20:00,53.25,53.37,53.25,53.36,85300.0,22.7776,22.8289,22.7776,22.8246,85300.0
2009-09-28 10:30:00,53.36,53.47,53.35,53.42,184700.0,22.8246,22.8717,22.8204,22.8503,184700.0
2009-09-28 10:40:00,53.42,53.52,53.38,53.45,91200.0,22.8503,22.8931,22.8332,22.8631,91200.0
2009-09-28 10:50:00,53.45,53.45,53.2,53.23,71100.0,22.8631,22.8631,22.7562,22.769,71100.0
2009-09-28 11:00:00,53.22,53.41,53.21,53.37,120600.0,22.7647,22.846,22.7605,22.8289,120600.0
2009-09-28 11:10:00,53.37,53.38,53.26,53.3,82900.0,22.8289,22.8332,22.7819,22.799,82900.0
2009-09-28 11:20:00,53.3,53.53,53.3,53.49,116300.0,22.799,22.8974,22.799,22.8802,116300.0
2009-09-28 11:30:00,53.49,53.55,53.44,53.53,65500.0,22.8802,22.9059,22.8589,22.8974,65500.0
2009-09-28 11:40:00,53.54,53.56,53.45,53.46,107400.0,22.9016,22.9102,22.8631,22.8674,107400.0
2009-09-28 11:50:00,53.48,53.51,53.46,53.49,60800.0,22.876,22.8888,22.8674,22.8802,60800.0
2009-09-28 12:00:00,53.49,53.65,53.49,53.62,53000.0,22.8802,22.9487,22.8802,22.9358,53000.0
2009-09-28 12:10:00,53.63,53.64,53.57,53.6,38400.0,22.9401,22.9444,22.9145,22.9273,38400.0
2009-09-28 12:20:00,53.59,53.64,53.57,53.62,29500.0,22.923,22.9444,22.9145,22.9358,29500.0
2009-09-28 12:30:00,53.63,53.64,53.59,53.6,33600.0,22.9401,22.9444,22.923,22.9273,33600.0
2009-09-28 12:40:00,53.6,53.64,53.56,53.57,27100.0,22.9273,22.9444,22.9102,22.9145,27100.0
2009-09-28 12:50:00,53.58,53.58,53.38,53.43,46700.0,22.9187,22.9187,22.8332,22.8546,46700.0
2009-09-28 13:00:00,53.43,53.46,53.36,53.4,47700.0,22.8546,22.8674,22.8246,22.8417,47700.0
2009-09-28 13:10:00,53.4,53.52,53.39,53.49,58400.0,22.8417,22.8931,22.8375,22.8802,58400.0
2009-09-28 13:20:00,53.49,53.55,53.45,53.55,21900.0,22.8802,22.9059,22.8631,22.9059,21900.0
2009-09-28 13:30:00,53.55,53.55,53.45,53.45,23900.0,22.9059,22.9059,22.8631,22.8631,23900.0
2009-09-28 13:40:00,53.46,53.58,53.46,53.57,42700.0,22.8674,22.9187,22.8674,22.9145,42700.0
2009-09-28 13:50:00,53.56,53.58,53.46,53.47,47700.0,22.9102,22.9187,22.8674,22.8717,47700.0
2009-09-28 14:00:00,53.48,53.52,53.4,53.42,52500.0,22.876,22.8931,22.8417,22.8503,52500.0
2009-09-28 14:10:00,53.42,53.45,53.35,53.44,36500.0,22.8503,22.8631,22.8204,22.8589,36500.0
2009-09-28 14:20:00,53.46,53.54,53.44,53.48,33600.0,22.8674,22.9016,22.8589,22.876,33600.0
2009-09-28 14:30:00,53.48,53.51,53.42,53.44,63800.0,22.876,22.8888,22.8503,22.8589,63800.0
2009-09-28 14:40:00,53.44,53.52,53.42,53.52,35500.0,22.8589,22.8931,22.8503,22.8931,35500.0
2009-09-28 14:50:00,53.5,53.55,53.44,53.45,32300.0,22.8845,22.9059,22.8589,22.8631,32300.0
2009-09-28 15:00:00,53.44,53.57,53.42,53.56,46300.0,22.8589,22.9145,22.8503,22.9102,46300.0
2009-09-28 15:10:00,53.56,53.56,53.47,53.53,40800.0,22.9102,22.9102,22.8717,22.8974,40800.0
2009-09-28 15:20:00,53.52,53.64,53.52,53.62,107700.0,22.8931,22.9444,22.8931,22.9358,107700.0
2009-09-28 15:30:00,53.63,53.65,53.58,53.6,168800.0,22.9401,22.9487,22.9187,22.9273,168800.0
2009-09-28 15:40:00,53.6,53.63,53.53,53.53,224600.0,22.9273,22.9401,22.8974,22.8974,224600.0
2009-09-28 15:50:00,53.52,53.61,53.52,53.56,258600.0,22.8931,22.9316,22.8931,22.9102,258600.0
2009-09-29 09:30:00,53.62,53.76,53.55,53.71,140400.0,22.9358,22.9957,22.9059,22.9743,140400.0
2009-09-29 09:40:00,53.72,53.81,53.52,53.52,126800.0,22.9786,23.0171,22.8931,22.8931,126800.0
2009-09-29 09:50:00,53.53,53.75,53.52,53.69,114100.0,22.8974,22.9915,22.8931,22.9658,114100.0
2009-09-29 10:00:00,53.67,53.69,53.33,53.54,334100.0,22.9572,22.9658,22.8118,22.9016,334100.0
2009-09-29 10:10:00,53.54,53.59,53.34,53.38,116100.0,22.9016,22.923,22.8161,22.8332,116100.0
2009-09-29 10:20:00,53.39,53.47,53.33,53.43,76100.0,22.8375,22.8717,22.8118,22.8546,76100.0
2009-09-29 10:30:00,53.44,53.69,53.44,53.66,172500.0,22.8589,22.9658,22.8589,22.953,172500.0
2009-09-29 10:40:00,53.65,53.68,53.51,53.62,90900.0,22.9487,22.9615,22.8888,22.9358,90900.0
2009-09-29 10:50:00,53.62,53.64,53.32,53.39,119100.0,22.9358,22.9444,22.8075,22.8375,119100.0
2009-09-29 11:00:00,53.38,53.53,53.29,53.52,81000.0,22.8332,22.8974,22.7947,22.8931,81000.0
2009-09-29 11:10:00,53.51,53.56,53.48,53.51,59700.0,22.8888,22.9102,22.876,22.8888,59700.0
2009-09-29 11:20:00,53.51,53.65,53.47,53.62,62300.0,22.8888,22.9487,22.8717,22.9358,62300.0
2009-09-29 11:30:00,53.62,53.62,53.5,53.51,87400.0,22.9358,22.9358,22.8845,22.8888,87400.0
2009-09-29 11:40:00,53.5,53.51,53.29,53.38,81100.0,22.8845,22.8888,22.7947,22.8332,81100.0
2009-09-29 11:50:00,53.38,53.49,53.34,53.44,33600.0,22.8332,22.8802,22.8161,22.8589,33600.0
2009-09-29 12:00:00,53.43,53.5,53.4,53.44,64900.0,22.8546,22.8845,22.8417,22.8589,64900.0
2009-09-29 12:10:00,53.44,53.58,53.4,53.57,66100.0,22.8589,22.9187,22.8417,22.9145,66100.0
2009-09-29 12:20:00,53.56,53.6,53.44,53.52,101100.0,22.9102,22.9273,22.8589,22.8931,101100.0
2009-09-29 12:30:00,53.51,53.62,53.51,53.56,45100.0,22.8888,22.9358,22.8888,22.9102,45100.0
2009-09-29 12:40:00,53.57,53.59,53.54,53.57,52000.0,22.9145,22.923,22.9016,22.9145,52000.0
2009-09-29 12:50:00,53.57,53.61,53.55,53.6,57000.0,22.9145,22.9316,22.9059,22.9273,57000.0
2009-09-29 13:00:00,53.61,53.68,53.61,53.64,61500.0,22.9316,22.9615,22.9316,22.9444,61500.0
2009-09-29 13:10:00,53.64,53.7,53.59,53.59,31500.0,22.9444,22.9701,22.923,22.923,31500.0
2009-09-29 13:20:00,53.61,53.63,53.55,53.57,65200.0,22.9316,22.9401,22.9059,22.9145,65200.0
2009-09-29 13:30:00,53.57,53.65,53.55,53.57,60900.0,22.9145,22.9487,22.9059,22.9145,60900.0
2009-09-29 13:40:00,53.57,53.65,53.55,53.63,25800.0,22.9145,22.9487,22.9059,22.9401,25800.0
2009-09-29 13:50:00,53.63,53.77,53.62,53.76,43100.0,22.9401,23.0,22.9358,22.9957,43100.0
2009-09-29 14:00:00,53.76,53.77,53.6,53.62,42700.0,22.9957,23.0,22.9273,22.9358,42700.0
2009-09-29 14:10:00,53.62,53.67,53.61,53.67,57300.0,22.9358,22.9572,22.9316,22.9572,57300.0
2009-09-29 14:20:00,53.68,53.7,53.65,53.65,34700.0,22.9615,22.9701,22.9487,22.9487,34700.0
2009-09-29 14:30:00,53.66,53.66,53.5,53.52,59800.0,22.953,22.953,22.8845,22.8931,59800.0
2009-09-29 14:40:00,53.51,53.59,53.5,53.57,40800.0,22.8888,22.923,22.8845,22.9145,40800.0
2009-09-29 14:50:00,53.56,53.67,53.55,53.62,48900.0,22.9102,22.9572,22.9059,22.9358,48900.0
2009-09-29 15:00:00,53.63,53.65,53.61,53.63,29500.0,22.9401,22.9487,22.9316,22.9401,29500.0
2009-09-29 15:10:00,53.64,53.65,53.6,53.64,36500.0,22.9444,22.9487,22.9273,22.9444,36500.0
2009-09-29 15:20:00,53.64,53.7,53.61,53.61,57700.0,22.9444,22.9701,22.9316,22.9316,57700.0
2009-09-29 15:30:00,53.61,53.66,53.58,53.66,98500.0,22.9316,22.953,22.9187,22.953,98500.0
2009-09-29 15:40:00,53.65,53.7,53.62,53.63,94100.0,22.9487,22.9701,22.9358,22.9401,94100.0
2009-09-29 15:50:00,53.63,53.68,53.59,53.61,135700.0,22.9401,22.9615,22.923,22.9316,135700.0
2009-09-30 09:30:00,53.65,53.73,53.56,53.68,184000.0,22.9487,22.9829,22.9102,22.9615,184000.0
2009-09-30 09:40:00,53.67,53.69,53.16,53.17,276100.0,22.9572,22.9658,22.7391,22.7434,276100.0
2009-09-30 09:50:00,53.18,53.2,52.78,52.89,360800.0,22.7476,22.7562,22.5765,22.6236,360800.0
2009-09-30 10:00:00,52.89,52.98,52.75,52.78,394200.0,22.6236,22.6621,22.5637,22.5765,394200.0
2009-09-30 10:10:00,52.78,52.94,52.76,52.87,139200.0,22.5765,22.645,22.568,22.615,139200.0
2009-09-30 10:20:00,52.87,52.87,52.74,52.81,128600.0,22.615,22.615,22.5594,22.5894,128600.0
2009-09-30 10:30:00,52.82,52.95,52.77,52.92,156000.0,22.5937,22.6493,22.5723,22.6364,156000.0
2009-09-30 10:40:00,52.92,52.95,52.83,52.87,173100.0,22.6364,22.6493,22.5979,22.615,173100.0
2009-09-30 10:50:00,52.88,52.99,52.85,52.9,148800.0,22.6193,22.6664,22.6065,22.6279,148800.0
2009-09-30 11:00:00,52.89,53.07,52.89,52.93,198300.0,22.6236,22.7006,22.6236,22.6407,198300.0
2009-09-30 11:10:00,52.91,53.06,52.88,53.01,114600.0,22.6321,22.6963,22.6193,22.6749,114600.0
2009-09-30 11:20:00,53.0,53.21,53.0,53.07,144500.0,22.6706,22.7605,22.6706,22.7006,144500.0
2009-09-30 11:30:00,53.07,53.26,53.06,53.13,69500.0,22.7006,22.7819,22.6963,22.7263,69500.0
2009-09-30 11:40:00,53.13,53.18,53.07,53.1,49200.0,22.7263,22.7476,22.7006,22.7134,49200.0
2009-09-30 11:50:00,53.09,53.32,53.09,53.27,53500.0,22.7091,22.8075,22.7091,22.7861,53500.0
2009-09-30 12:00:00,53.25,53.35,53.2,53.35,81000.0,22.7776,22.8204,22.7562,22.8204,81000.0
2009-09-30 12:10:00,53.35,53.46,53.32,53.4,96800.0,22.8204,22.8674,22.8075,22.8417,96800.0
2009-09-30 12:20:00,53.4,53.47,53.35,53.4,62400.0,22.8417,22.8717,22.8204,22.8417,62400.0
2009-09-30 12:30:00,53.4,53.51,53.4,53.42,64600.0,22.8417,22.8888,22.8417,22.8503,64600.0
2009-09-30 12:40:00,53.42,53.49,53.4,53.43,49000.0,22.8503,22.8802,22.8417,22.8546,49000.0
2009-09-30 12:50:00,53.42,53.55,53.42,53.44,84000.0,22.8503,22.9059,22.8503,22.8589,84000.0
2009-09-30 13:00:00,53.45,53.63,53.45,53.55,118700.0,22.8631,22.9401,22.8631,22.9059,118700.0
2009-09-30 13:10:00,53.56,53.56,53.49,53.52,41300.0,22.9102,22.9102,22.8802,22.8931,41300.0
2009-09-30 13:20:00,53.52,53.61,53.51,53.58,51000.0,22.8931,22.9316,22.8888,22.9187,51000.0
2009-09-30 13:30:00,53.58,53.64,53.55,53.56,71300.0,22.9187,22.9444,22.9059,22.9102,71300.0
2009-09-30 13:40:00,53.57,53.6,53.51,53.57,96300.0,22.9145,22.9273,22.8888,22.9145,96300.0
2009-09-30 13:50:00,53.57,53.64,53.53,53.53,51500.0,22.9145,22.9444,22.8974,22.8974,51500.0
2009-09-30 14:00:00,53.54,53.55,53.47,53.51,51200.0,22.9016,22.9059,22.8717,22.8888,51200.0
2009-09-30 14:10:00,53.51,53.56,53.5,53.54,55200.0,22.8888,22.9102,22.8845,22.9016,55200.0
2009-09-30 14:20:00,53.55,53.56,53.48,53.48,65900.0,22.9059,22.9102,22.876,22.876,65900.0
2009-09-30 14:30:00,53.48,53.52,53.42,53.5,64600.0,22.876,22.8931,22.8503,22.8845,64600.0
2009-09-30 14:40:00,53.51,53.64,53.49,53.56,59700.0,22.8888,22.9444,22.8802,22.9102,59700.0
2009-09-30 14:50:00,53.57,53.6,53.48,53.48,61000.0,22.9145,22.9273,22.876,22.876,61000.0
2009-09-30 15:00:00,53.48,53.48,53.3,53.34,126000.0,22.876,22.876,22.799,22.8161,126000.0
2009-09-30 15:10:00,53.34,53.37,53.23,53.32,142600.0,22.8161,22.8289,22.769,22.8075,142600.0
2009-09-30 15:20:00,53.32,53.37,53.26,53.28,61200.0,22.8075,22.8289,22.7819,22.7904,61200.0
2009-09-30 15:30:00,53.28,53.4,53.25,53.34,109800.0,22.7904,22.8417,22.7776,22.8161,109800.0
2009-09-30 15:40:00,53.33,53.39,53.24,53.36,204500.0,22.8118,22.8375,22.7733,22.8246,204500.0
2009-09-30 15:50:00,53.37,53.43,53.19,53.23,681500.0,22.8289,22.8546,22.7519,22.769,681500.0
2009-10-01 09:30:00,52.91,52.98,52.61,52.74,257600.0,22.6321,22.6621,22.5038,22.5594,257600.0
2009-10-01 09:40:00,52.73,52.87,52.69,52.85,168500.0,22.5552,22.615,22.538,22.6065,168500.0
2009-10-01 09:50:00,52.86,52.87,52.78,52.87,129400.0,22.6108,22.615,22.5765,22.615,129400.0
2009-10-01 10:00:00,52.87,52.93,52.42,52.42,499400.0,22.615,22.6407,22.4226,22.4226,499400.0
2009-10-01 10:10:00,52.42,52.59,52.4,52.53,151300.0,22.4226,22.4953,22.414,22.4696,151300.0
2009-10-01 10:20:00,52.52,52.61,52.46,52.49,133100.0,22.4653,22.5038,22.4397,22.4525,133100.0
2009-10-01 10:30:00,52.48,52.63,52.41,52.51,153500.0,22.4482,22.5124,22.4183,22.461,153500.0
2009-10-01 10:40:00,52.52,52.63,52.45,52.52,112500.0,22.4653,22.5124,22.4354,22.4653,112500.0
2009-10-01 10:50:00,52.52,52.64,52.45,52.5,206600.0,22.4653,22.5167,22.4354,22.4568,206600.0
2009-10-01 11:00:00,52.5,52.5,52.18,52.19,262000.0,22.4568,22.4568,22.3199,22.3242,262000.0
2009-10-01 11:10:00,52.19,52.19,52.08,52.12,296300.0,22.3242,22.3242,22.2771,22.2942,296300.0
2009-10-01 11:20:00,52.12,52.17,52.03,52.13,171200.0,22.2942,22.3156,22.2557,22.2985,171200.0
2009-10-01 11:30:00,52.13,52.18,52.02,52.06,131700.0,22.2985,22.3199,22.2515,22.2686,131700.0
2009-10-01 11:40:00,52.07,52.19,52.02,52.03,172300.0,22.2728,22.3242,22.2515,22.2557,172300.0
2009-10-01 11:50:00,52.03,52.1,52.01,52.07,90100.0,22.2557,22.2857,22.2472,22.2728,90100.0
2009-10-01 12:00:00,52.06,52.07,51.91,51.94,231700.0,22.2686,22.2728,22.2044,22.2172,231700.0
2009-10-01 12:10:00,51.95,52.05,51.94,52.02,72900.0,22.2215,22.2643,22.2172,22.2515,72900.0
2009-10-01 12:20:00,52.01,52.16,52.01,52.06,120300.0,22.2472,22.3113,22.2472,22.2686,120300.0
2009-10-01 12:30:00,52.06,52.15,52.04,52.04,66900.0,22.2686,22.3071,22.26,22.26,66900.0
2009-10-01 12:40:00,52.04,52.05,51.95,51.97,93200.0,22.26,22.2643,22.2215,22.2301,93200.0
2009-10-01 12:50:00,51.98,52.04,51.95,52.03,67100.0,22.2343,22.26,22.2215,22.2557,67100.0
2009-10-01 13:00:00,52.02,52.05,51.9,51.91,86100.0,22.2515,22.2643,22.2001,22.2044,86100.0
2009-10-01 13:10:00,51.9,51.91,51.82,51.82,134700.0,22.2001,22.2044,22.1659,22.1659,134700.0
2009-10-01 13:20:00,51.81,51.86,51.75,51.81,185300.0,22.1616,22.183,22.136,22.1616,185300.0
2009-10-01 13:30:00,51.82,51.87,51.8,51.83,102200.0,22.1659,22.1873,22.1573,22.1702,102200.0
2009-10-01 13:40:00,51.83,51.93,51.81,51.86,127000.0,22.1702,22.213,22.1616,22.183,127000.0
2009-10-01 13:50:00,51.86,51.92,51.81,51.84,86500.0,22.183,22.2087,22.1616,22.1745,86500.0
2009-10-01 14:00:00,51.83,51.88,51.75,51.88,140600.0,22.1702,22.1916,22.136,22.1916,140600.0
2009-10-01 14:10:00,51.86,51.93,51.86,51.88,104200.0,22.183,22.213,22.183,22.1916,104200.0
2009-10-01 14:20:00,51.88,52.08,51.83,52.07,137900.0,22.1916,22.2771,22.1702,22.2728,137900.0
2009-10-01 14:30:00,52.07,52.1,51.95,52.05,114700.0,22.2728,22.2857,22.2215,22.2643,114700.0
2009-10-01 14:40:00,52.05,52.08,51.93,52.06,117100.0,22.2643,22.2771,22.213,22.2686,117100.0
2009-10-01 14:50:00,52.06,52.1,52.03,52.04,84200.0,22.2686,22.2857,22.2557,22.26,84200.0
2009-10-01 15:00:00,52.05,52.05,51.94,51.95,120900.0,22.2643,22.2643,22.2172,22.2215,120900.0
2009-10-01 15:10:00,51.96,52.04,51.93,52.03,108100.0,22.2258,22.26,22.213,22.2557,108100.0
2009-10-01 15:20:00,52.03,52.03,51.93,51.93,123700.0,22.2557,22.2557,22.213,22.213,123700.0
2009-10-01 15:30:00,51.93,52.02,51.92,52.0,104900.0,22.213,22.2515,22.2087,22.2429,104900.0
2009-10-01 15:40:00,52.0,52.05,51.97,52.01,204900.0,22.2429,22.2643,22.2301,22.2472,204900.0
2009-10-01 15:50:00,52.01,52.02,51.76,51.77,483500.0,22.2472,22.2515,22.1402,22.1445,483500.0
2009-10-02 09:30:00,51.27,51.56,51.19,51.42,359300.0,21.9306,22.0547,21.8964,21.9948,359300.0
2009-10-02 09:40:00,51.43,51.62,51.33,51.55,208200.0,21.9991,22.0804,21.9563,22.0504,208200.0
2009-10-02 09:50:00,51.55,51.76,51.49,51.58,256900.0,22.0504,22.1402,22.0247,22.0632,256900.0
2009-10-02 10:00:00,51.59,51.77,51.45,51.52,287400.0,22.0675,22.1445,22.0076,22.0376,287400.0
2009-10-02 10:10:00,51.53,51.67,51.47,51.49,299700.0,22.0419,22.1017,22.0162,22.0247,299700.0
2009-10-02 10:20:00,51.5,51.72,51.49,51.7,354900.0,22.029,22.1231,22.0247,22.1146,354900.0
2009-10-02 10:30:00,51.7,51.71,51.56,51.59,257200.0,22.1146,22.1189,22.0547,22.0675,257200.0
2009-10-02 10:40:00,51.58,51.59,51.3,51.3,147900.0,22.0632,22.0675,21.9435,21.9435,147900.0
2009-10-02 10:50:00,51.29,51.36,51.25,51.3,204600.0,21.9392,21.9691,21.9221,21.9435,204600.0
2009-10-02 11:00:00,51.3,51.41,51.3,51.35,166300.0,21.9435,21.9905,21.9435,21.9649,166300.0
2009-10-02 11:10:00,51.35,51.39,51.25,51.26,198700.0,21.9649,21.982,21.9221,21.9264,198700.0
2009-10-02 11:20:00,51.26,51.47,51.24,51.45,142300.0,21.9264,22.0162,21.9178,22.0076,142300.0
2009-10-02 11:30:00,51.46,51.6,51.27,51.31,214700.0,22.0119,22.0718,21.9306,21.9478,214700.0
2009-10-02 11:40:00,51.31,51.31,51.18,51.26,138100.0,21.9478,21.9478,21.8921,21.9264,138100.0
2009-10-02 11:50:00,51.27,51.34,51.2,51.24,106200.0,21.9306,21.9606,21.9007,21.9178,106200.0
2009-10-02 12:00:00,51.25,51.45,51.25,51.39,63000.0,21.9221,22.0076,21.9221,21.982,63000.0
2009-10-02 12:10:00,51.4,51.45,51.33,51.45,99800.0,21.9862,22.0076,21.9563,22.0076,99800.0
2009-10-02 12:20:00,51.45,51.48,51.39,51.48,93600.0,22.0076,22.0205,21.982,22.0205,93600.0
2009-10-02 12:30:00,51.48,51.55,51.47,51.49,138700.0,22.0205,22.0504,22.0162,22.0247,138700.0
2009-10-02 12:40:00,51.5,51.53,51.31,51.36,112900.0,22.029,22.0419,21.9478,21.9691,112900.0
2009-10-02 12:50:00,51.36,51.42,51.32,51.4,32100.0,21.9691,21.9948,21.952,21.9862,32100.0
2009-10-02 13:00:00,51.41,51.5,51.38,51.45,40000.0,21.9905,22.029,21.9777,22.0076,40000.0
2009-10-02 13:10:00,51.46,51.53,51.42,51.48,82200.0,22.0119,22.0419,21.9948,22.0205,82200.0
2009-10-02 13:20:00,51.47,51.53,51.44,51.45,125300.0,22.0162,22.0419,22.0034,22.0076,125300.0
2009-10-02 13:30:00,51.45,51.48,51.3,51.32,121800.0,22.0076,22.0205,21.9435,21.952,121800.0
2009-10-02 13:40:00,51.33,51.33,51.24,51.24,209600.0,21.9563,21.9563,21.9178,21.9178,209600.0
2009-10-02 13:50:00,51.25,51.29,51.21,51.21,283900.0,21.9221,21.9392,21.905,21.905,283900.0
2009-10-02 14:00:00,51.21,51.22,51.13,51.2,120500.0,21.905,21.9093,21.8708,21.9007,120500.0
2009-10-02 14:10:00,51.18,51.2,51.11,51.19,160200.0,21.8921,21.9007,21.8622,21.8964,160200.0
2009-10-02 14:20:00,51.19,51.21,51.12,51.15,157200.0,21.8964,21.905,21.8665,21.8793,157200.0
2009-10-02 14:30:00,51.15,51.19,51.12,51.13,182700.0,21.8793,21.8964,21.8665,21.8708,182700.0
2009-10-02 14:40:00,51.13,51.13,51.0,51.05,339000.0,21.8708,21.8708,21.8151,21.8365,339000.0
2009-10-02 14:50:00,51.05,51.1,51.03,51.05,237500.0,21.8365,21.8579,21.828,21.8365,237500.0
2009-10-02 15:00:00,51.05,51.05,50.94,50.97,383100.0,21.8365,21.8365,21.7895,21.8023,383100.0
2009-10-02 15:10:00,50.97,50.98,50.84,50.85,237600.0,21.8023,21.8066,21.7467,21.751,237600.0
2009-10-02 15:20:00,50.84,50.92,50.83,50.89,247700.0,21.7467,21.7809,21.7424,21.7681,247700.0
2009-10-02 15:30:00,50.88,50.9,50.78,50.79,643900.0,21.7638,21.7724,21.721,21.7253,643900.0
2009-10-02 15:40:00,50.8,50.87,50.79,50.79,523400.0,21.7296,21.7595,21.7253,21.7253,523400.0
2009-10-02 15:50:00,50.79,50.81,50.6,50.68,1362300.0,21.7253,21.7339,21.644,21.6783,1362300.0
2009-10-05 09:30:00,50.93,50.95,50.64,50.71,322800.0,21.7852,21.7938,21.6612,21.6911,322800.0
2009-10-05 09:40:00,50.71,50.98,50.67,50.85,321600.0,21.6911,21.8066,21.674,21.751,321600.0
2009-10-05 09:50:00,50.85,50.96,50.83,50.9,257500.0,21.751,21.798,21.7424,21.7724,257500.0
2009-10-05 10:00:00,50.9,50.94,50.64,50.68,296500.0,21.7724,21.7895,21.6612,21.6783,296500.0
2009-10-05 10:10:00,50.71,50.85,50.67,50.82,179600.0,21.6911,21.751,21.674,21.7382,179600.0
2009-10-05 10:20:00,50.83,50.93,50.78,50.92,182300.0,21.7424,21.7852,21.721,21.7809,182300.0
2009-10-05 10:30:00,50.92,51.05,50.85,51.03,202800.0,21.7809,21.8365,21.751,21.828,202800.0
2009-10-05 10:40:00,51.03,51.12,51.02,51.04,235600.0,21.828,21.8665,21.8237,21.8323,235600.0
2009-10-05 10:50:00,51.04,51.31,50.99,51.31,206900.0,21.8323,21.9478,21.8109,21.9478,206900.0
2009-10-05 11:00:00,51.3,51.34,51.25,51.25,151800.0,21.9435,21.9606,21.9221,21.9221,151800.0
2009-10-05 11:10:00,51.24,51.26,51.19,51.23,126300.0,21.9178,21.9264,21.8964,21.9135,126300.0
2009-10-05 11:20:00,51.23,51.28,51.16,51.16,178700.0,21.9135,21.9349,21.8836,21.8836,178700.0
2009-10-05 11:30:00,51.15,51.27,51.14,51.18,180200.0,21.8793,21.9306,21.875,21.8921,180200.0
2009-10-05 11:40:00,51.19,51.31,51.17,51.31,71700.0,21.8964,21.9478,21.8879,21.9478,71700.0
2009-10-05 11:50:00,51.32,51.44,51.31,51.33,101000.0,21.952,22.0034,21.9478,21.9563,101000.0
2009-10-05 12:00:00,51.33,51.36,51.29,51.29,66000.0,21.9563,21.9691,21.9392,21.9392,66000.0
2009-10-05 12:10:00,51.3,51.3,51.22,51.25,203800.0,21.9435,21.9435,21.9093,21.9221,203800.0
2009-10-05 12:20:00,51.25,51.33,51.23,51.24,115400.0,21.9221,21.9563,21.9135,21.9178,115400.0
2009-10-05 12:30:00,51.25,51.34,51.24,51.28,115300.0,21.9221,21.9606,21.9178,21.9349,115300.0
2009-10-05 12:40:00,51.29,51.41,51.28,51.36,122100.0,21.9392,21.9905,21.9349,21.9691,122100.0
2009-10-05 12:50:00,51.36,51.37,51.29,51.33,110000.0,21.9691,21.9734,21.9392,21.9563,110000.0
2009-10-05 13:00:00,51.33,51.48,51.32,51.48,75100.0,21.9563,22.0205,21.952,22.0205,75100.0
2009-10-05 13:10:00,51.48,51.57,51.47,51.52,94300.0,22.0205,22.059,22.0162,22.0376,94300.0
2009-10-05 13:20:00,51.52,51.59,51.51,51.54,49400.0,22.0376,22.0675,22.0333,22.0461,49400.0
2009-10-05 13:30:00,51.55,51.56,51.43,51.45,60500.0,22.0504,22.0547,21.9991,22.0076,60500.0
2009-10-05 13:40:00,51.45,51.5,51.42,51.49,128400.0,22.0076,22.029,21.9948,22.0247,128400.0
2009-10-05 13:50:00,51.49,51.52,51.4,51.46,109800.0,22.0247,22.0376,21.9862,22.0119,109800.0
2009-10-05 14:00:00,51.46,51.51,51.45,51.46,72700.0,22.0119,22.0333,22.0076,22.0119,72700.0
2009-10-05 14:10:00,51.47,51.47,51.4,51.45,81600.0,22.0162,22.0162,21.9862,22.0076,81600.0
2009-10-05 14:20:00,51.45,51.46,51.38,51.39,95300.0,22.0076,22.0119,21.9777,21.982,95300.0
2009-10-05 14:30:00,51.4,51.57,51.4,51.56,145200.0,21.9862,22.059,21.9862,22.0547,145200.0
2009-10-05 14:40:00,51.57,51.66,51.54,51.65,128600.0,22.059,22.0975,22.0461,22.0932,128600.0
2009-10-05 14:50:00,51.65,51.68,51.55,51.55,163200.0,22.0932,22.106,22.0504,22.0504,163200.0
2009-10-05 15:00:00,51.56,51.64,51.53,51.61,234100.0,22.0547,22.0889,22.0419,22.0761,234100.0
2009-10-05 15:10:00,51.62,51.62,51.57,51.59,112500.0,22.0804,22.0804,22.059,22.0675,112500.0
2009-10-05 15:20:00,51.59,51.6,51.56,51.6,132100.0,22.0675,22.0718,22.0547,22.0718,132100.0
2009-10-05 15:30:00,51.6,51.6,51.55,51.57,224800.0,22.0718,22.0718,22.0504,22.059,224800.0
2009-10-05 15:40:00,51.55,51.59,51.47,51.55,324900.0,22.0504,22.0675,22.0162,22.0504,324900.0
2009-10-05 15:50:00,51.55,51.55,51.42,51.44,326800.0,22.0504,22.0504,21.9948,22.0034,326800.0
2009-10-06 09:30:00,52.13,52.22,52.02,52.03,383900.0,22.2985,22.337,22.2515,22.2557,383900.0
2009-10-06 09:40:00,52.02,52.3,52.02,52.25,286800.0,22.2515,22.3712,22.2515,22.3498,286800.0
2009-10-06 09:50:00,52.24,52.42,52.22,52.38,420500.0,22.3456,22.4226,22.337,22.4054,420500.0
2009-10-06 10:00:00,52.38,52.59,52.36,52.56,367000.0,22.4054,22.4953,22.3969,22.4824,367000.0
2009-10-06 10:10:00,52.57,52.64,52.52,52.59,297100.0,22.4867,22.5167,22.4653,22.4953,297100.0
2009-10-06 10:20:00,52.59,52.7,52.59,52.62,239000.0,22.4953,22.5423,22.4953,22.5081,239000.0
2009-10-06 10:30:00,52.61,52.79,52.59,52.77,169300.0,22.5038,22.5808,22.4953,22.5723,169300.0
2009-10-06 10:40:00,52.76,52.85,52.7,52.73,200500.0,22.568,22.6065,22.5423,22.5552,200500.0
2009-10-06 10:50:00,52.72,52.75,52.65,52.75,67900.0,22.5509,22.5637,22.5209,22.5637,67900.0
2009-10-06 11:00:00,52.74,52.92,52.73,52.92,144800.0,22.5594,22.6364,22.5552,22.6364,144800.0
2009-10-06 11:10:00,52.93,52.97,52.74,52.76,103000.0,22.6407,22.6578,22.5594,22.568,103000.0
2009-10-06 11:20:00,52.76,52.8,52.69,52.71,142800.0,22.568,22.5851,22.538,22.5466,142800.0
2009-10-06 11:30:00,52.71,52.74,52.62,52.7,133000.0,22.5466,22.5594,22.5081,22.5423,133000.0
2009-10-06 11:40:00,52.7,52.7,52.6,52.62,71200.0,22.5423,22.5423,22.4995,22.5081,71200.0
2009-10-06 11:50:00,52.62,52.64,52.56,52.62,58700.0,22.5081,22.5167,22.4824,22.5081,58700.0
2009-10-06 12:00:00,52.62,52.68,52.61,52.65,66500.0,22.5081,22.5338,22.5038,22.5209,66500.0
2009-10-06 12:10:00,52.66,52.67,52.62,52.63,48100.0,22.5252,22.5295,22.5081,22.5124,48100.0
2009-10-06 12:20:00,52.64,52.68,52.6,52.65,86800.0,22.5167,22.5338,22.4995,22.5209,86800.0
2009-10-06 12:30:00,52.65,52.73,52.62,52.68,107100.0,22.5209,22.5552,22.5081,22.5338,107100.0
2009-10-06 12:40:00,52.68,52.71,52.61,52.65,58300.0,22.5338,22.5466,22.5038,22.5209,58300.0
2009-10-06 12:50:00,52.64,52.66,52.56,52.57,52600.0,22.5167,22.5252,22.4824,22.4867,52600.0
2009-10-06 13:00:00,52.56,52.57,52.46,52.5,87500.0,22.4824,22.4867,22.4397,22.4568,87500.0
2009-10-06 13:10:00,52.5,52.64,52.49,52.57,228200.0,22.4568,22.5167,22.4525,22.4867,228200.0
2009-10-06 13:20:00,52.58,52.62,52.55,52.6,48200.0,22.491,22.5081,22.4782,22.4995,48200.0
2009-10-06 13:30:00,52.6,52.64,52.57,52.61,50300.0,22.4995,22.5167,22.4867,22.5038,50300.0
2009-10-06 13:40:00,52.61,52.62,52.47,52.53,47900.0,22.5038,22.5081,22.4439,22.4696,47900.0
2009-10-06 13:50:00,52.53,52.53,52.41,52.46,100500.0,22.4696,22.4696,22.4183,22.4397,100500.0
2009-10-06 14:00:00,52.45,52.49,52.32,52.43,98000.0,22.4354,22.4525,22.3798,22.4268,98000.0
2009-10-06 14:10:00,52.42,52.51,52.4,52.44,95800.0,22.4226,22.461,22.414,22.4311,95800.0
2009-10-06 14:20:00,52.44,52.47,52.3,52.32,154400.0,22.4311,22.4439,22.3712,22.3798,154400.0
2009-10-06 14:30:00,52.32,52.46,52.29,52.45,151200.0,22.3798,22.4397,22.3669,22.4354,151200.0
2009-10-06 14:40:00,52.45,52.47,52.39,52.44,54600.0,22.4354,22.4439,22.4097,22.4311,54600.0
2009-10-06 14:50:00,52.43,52.53,52.43,52.49,126800.0,22.4268,22.4696,22.4268,22.4525,126800.0
2009-10-06 15:00:00,52.49,52.63,52.47,52.62,108400.0,22.4525,22.5124,22.4439,22.5081,108400.0
2009-10-06 15:10:00,52.62,52.7,52.59,52.61,126800.0,22.5081,22.5423,22.4953,22.5038,126800.0
2009-10-06 15:20:00,52.62,52.69,52.56,52.67,145500.0,22.5081,22.538,22.4824,22.5295,145500.0
2009-10-06 15:30:00,52.67,52.74,52.65,52.69,137200.0,22.5295,22.5594,22.5209,22.538,137200.0
2009-10-06 15:40:00,52.68,52.69,52.52,52.57,122500.0,22.5338,22.538,22.4653,22.4867,122500.0
2009-10-06 15:50:00,52.56,52.58,52.48,52.5,249400.0,22.4824,22.491,22.4482,22.4568,249400.0
2009-10-07 09:30:00,51.79,52.13,51.74,52.08,537200.0,22.1531,22.2985,22.1317,22.2771,537200.0
2009-10-07 09:40:00,52.1,52.12,51.75,51.77,332300.0,22.2857,22.2942,22.136,22.1445,332300.0
2009-10-07 09:50:00,51.77,51.9,51.74,51.81,181500.0,22.1445,22.2001,22.1317,22.1616,181500.0
2009-10-07 10:00:00,51.81,51.86,51.75,51.79,178800.0,22.1616,22.183,22.136,22.1531,178800.0
2009-10-07 10:10:00,51.79,51.97,51.73,51.94,203200.0,22.1531,22.2301,22.1274,22.2172,203200.0
2009-10-07 10:20:00,51.95,51.97,51.91,51.94,124000.0,22.2215,22.2301,22.2044,22.2172,124000.0
2009-10-07 10:30:00,51.93,51.94,51.78,51.87,446700.0,22.213,22.2172,22.1488,22.1873,446700.0
2009-10-07 10:40:00,51.87,51.9,51.81,51.81,126200.0,22.1873,22.2001,22.1616,22.1616,126200.0
2009-10-07 10:50:00,51.82,51.89,51.8,51.87,107900.0,22.1659,22.1958,22.1573,22.1873,107900.0
2009-10-07 11:00:00,51.87,51.99,51.85,51.94,232800.0,22.1873,22.2386,22.1787,22.2172,232800.0
2009-10-07 11:10:00,51.94,51.97,51.78,51.78,145400.0,22.2172,22.2301,22.1488,22.1488,145400.0
2009-10-07 11:20:00,51.79,51.85,51.77,51.84,107100.0,22.1531,22.1787,22.1445,22.1745,107100.0
2009-10-07 11:30:00,51.83,51.94,51.76,51.77,118300.0,22.1702,22.2172,22.1402,22.1445,118300.0
2009-10-07 11:40:00,51.78,51.82,51.76,51.78,73400.0,22.1488,22.1659,22.1402,22.1488,73400.0
2009-10-07 11:50:00,51.8,51.8,51.66,51.67,80900.0,22.1573,22.1573,22.0975,22.1017,80900.0
2009-10-07 12:00:00,51.66,51.88,51.66,51.88,104300.0,22.0975,22.1916,22.0975,22.1916,104300.0
2009-10-07 12:10:00,51.87,51.88,51.81,51.85,101700.0,22.1873,22.1916,22.1616,22.1787,101700.0
2009-10-07 12:20:00,51.85,51.88,51.81,51.86,53000.0,22.1787,22.1916,22.1616,22.183,53000.0
2009-10-07 12:30:00,51.86,51.86,51.73,51.74,66600.0,22.183,22.183,22.1274,22.1317,66600.0
2009-10-07 12:40:00,51.75,51.82,51.7,51.79,92400.0,22.136,22.1659,22.1146,22.1531,92400.0
2009-10-07 12:50:00,51.79,51.9,51.79,51.9,67300.0,22.1531,22.2001,22.1531,22.2001,67300.0
2009-10-07 13:00:00,51.9,51.91,51.87,51.87,60200.0,22.2001,22.2044,22.1873,22.1873,60200.0
2009-10-07 13:10:00,51.87,51.9,51.85,51.9,55800.0,22.1873,22.2001,22.1787,22.2001,55800.0
2009-10-07 13:20:00,51.9,51.97,51.9,51.94,44100.0,22.2001,22.2301,22.2001,22.2172,44100.0
2009-10-07 13:30:00,51.95,52.02,51.92,52.02,88900.0,22.2215,22.2515,22.2087,22.2515,88900.0
2009-10-07 13:40:00,52.01,52.03,51.92,51.94,55200.0,22.2472,22.2557,22.2087,22.2172,55200.0
2009-10-07 13:50:00,51.94,52.01,51.9,52.01,50700.0,22.2172,22.2472,22.2001,22.2472,50700.0
2009-10-07 14:00:00,52.02,52.05,51.82,51.94,71900.0,22.2515,22.2643,22.1659,22.2172,71900.0
2009-10-07 14:10:00,51.95,51.98,51.9,51.97,64900.0,22.2215,22.2343,22.2001,22.2301,64900.0
2009-10-07 14:20:00,51.98,52.03,51.93,52.01,114300.0,22.2343,22.2557,22.213,22.2472,114300.0
2009-10-07 14:30:00,52.02,52.08,52.0,52.05,116100.0,22.2515,22.2771,22.2429,22.2643,116100.0
2009-10-07 14:40:00,52.05,52.12,52.01,52.07,116700.0,22.2643,22.2942,22.2472,22.2728,116700.0
2009-10-07 14:50:00,52.07,52.12,52.07,52.11,51000.0,22.2728,22.2942,22.2728,22.2899,51000.0
2009-10-07 15:00:00,52.1,52.11,52.01,52.11,79300.0,22.2857,22.2899,22.2472,22.2899,79300.0
2009-10-07 15:10:00,52.11,52.17,52.1,52.11,128800.0,22.2899,22.3156,22.2857,22.2899,128800.0
2009-10-07 15:20:00,52.11,52.18,52.09,52.16,110100.0,22.2899,22.3199,22.2814,22.3113,110100.0
2009-10-07 15:30:00,52.16,52.25,52.14,52.25,137400.0,22.3113,22.3498,22.3028,22.3498,137400.0
2009-10-07 15:40:00,52.24,52.29,52.18,52.22,146600.0,22.3456,22.3669,22.3199,22.337,146600.0
2009-10-07 15:50:00,52.22,52.28,52.19,52.26,291200.0,22.337,22.3627,22.3242,22.3541,291200.0
2009-10-08 09:30:00,52.25,52.41,52.22,52.4,281100.0,22.3498,22.4183,22.337,22.414,281100.0
2009-10-08 09:40:00,52.41,52.49,52.33,52.47,226200.0,22.4183,22.4525,22.3841,22.4439,226200.0
2009-10-08 09:50:00,52.46,52.46,52.27,52.31,90100.0,22.4397,22.4397,22.3584,22.3755,90100.0
2009-10-08 10:00:00,52.33,52.36,52.17,52.24,152600.0,22.3841,22.3969,22.3156,22.3456,152600.0
2009-10-08 10:10:00,52.23,52.28,52.21,52.26,89600.0,22.3413,22.3627,22.3327,22.3541,89600.0
2009-10-08 10:20:00,52.28,52.45,52.22,52.43,105800.0,22.3627,22.4354,22.337,22.4268,105800.0
2009-10-08 10:30:00,52.43,52.66,52.38,52.63,136400.0,22.4268,22.5252,22.4054,22.5124,136400.0
2009-10-08 10:40:00,52.61,52.73,52.58,52.68,108900.0,22.5038,22.5552,22.491,22.5338,108900.0
2009-10-08 10:50:00,52.69,52.84,52.67,52.78,109200.0,22.538,22.6022,22.5295,22.5765,109200.0
2009-10-08 11:00:00,52.78,52.8,52.64,52.78,140000.0,22.5765,22.5851,22.5167,22.5765,140000.0
2009-10-08 11:10:00,52.78,52.9,52.78,52.9,157300.0,22.5765,22.6279,22.5765,22.6279,157300.0
2009-10-08 11:20:00,52.9,52.91,52.84,52.88,122600.0,22.6279,22.6321,22.6022,22.6193,122600.0
2009-10-08 11:30:00,52.9,53.0,52.88,52.91,96600.0,22.6279,22.6706,22.6193,22.6321,96600.0
2009-10-08 11:40:00,52.91,52.92,52.81,52.91,91200.0,22.6321,22.6364,22.5894,22.6321,91200.0
2009-10-08 11:50:00,52.91,52.99,52.89,52.97,111800.0,22.6321,22.6664,22.6236,22.6578,111800.0
2009-10-08 12:00:00,52.97,52.97,52.87,52.87,41800.0,22.6578,22.6578,22.615,22.615,41800.0
2009-10-08 12:10:00,52.88,52.96,52.87,52.96,58300.0,22.6193,22.6535,22.615,22.6535,58300.0
2009-10-08 12:20:00,52.95,53.03,52.95,53.03,64500.0,22.6493,22.6835,22.6493,22.6835,64500.0
2009-10-08 12:30:00,53.02,53.11,52.97,52.97,132500.0,22.6792,22.7177,22.6578,22.6578,132500.0
2009-10-08 12:40:00,52.97,53.06,52.96,53.01,58800.0,22.6578,22.6963,22.6535,22.6749,58800.0
2009-10-08 12:50:00,53.01,53.09,52.98,53.08,62700.0,22.6749,22.7091,22.6621,22.7049,62700.0
2009-10-08 13:00:00,53.07,53.1,52.91,52.92,102100.0,22.7006,22.7134,22.6321,22.6364,102100.0
2009-10-08 13:10:00,52.92,52.95,52.8,52.94,72800.0,22.6364,22.6493,22.5851,22.645,72800.0
2009-10-08 13:20:00,52.94,52.98,52.91,52.95,30900.0,22.645,22.6621,22.6321,22.6493,30900.0
2009-10-08 13:30:00,52.95,52.98,52.81,52.81,59100.0,22.6493,22.6621,22.5894,22.5894,59100.0
2009-10-08 13:40:00,52.81,52.97,52.81,52.96,74300.0,22.5894,22.6578,22.5894,22.6535,74300.0
2009-10-08 13:50:00,52.95,53.04,52.94,53.01,48600.0,22.6493,22.6878,22.645,22.6749,48600.0
2009-10-08 14:00:00,53.01,53.02,52.96,52.99,56700.0,22.6749,22.6792,22.6535,22.6664,56700.0
2009-10-08 14:10:00,53.0,53.03,52.88,52.9,43600.0,22.6706,22.6835,22.6193,22.6279,43600.0
2009-10-08 14:20:00,52.89,52.97,52.85,52.95,57700.0,22.6236,22.6578,22.6065,22.6493,57700.0
2009-10-08 14:30:00,52.95,52.99,52.91,52.92,132000.0,22.6493,22.6664,22.6321,22.6364,132000.0
2009-10-08 14:40:00,52.93,52.94,52.88,52.92,52400.0,22.6407,22.645,22.6193,22.6364,52400.0
2009-10-08 14:50:00,52.93,52.94,52.85,52.86,91400.0,22.6407,22.645,22.6065,22.6108,91400.0
2009-10-08 15:00:00,52.86,52.95,52.86,52.94,118100.0,22.6108,22.6493,22.6108,22.645,118100.0
2009-10-08 15:10:00,52.94,52.94,52.88,52.93,71100.0,22.645,22.645,22.6193,22.6407,71100.0
2009-10-08 15:20:00,52.93,52.98,52.92,52.96,141200.0,22.6407,22.6621,22.6364,22.6535,141200.0
2009-10-08 15:30:00,52.95,52.99,52.88,52.92,179000.0,22.6493,22.6664,22.6193,22.6364,179000.0
2009-10-08 15:40:00,52.93,52.96,52.9,52.94,151600.0,22.6407,22.6535,22.6279,22.645,151600.0
2009-10-08 15:50:00,52.93,52.94,52.76,52.77,267400.0,22.6407,22.645,22.568,22.5723,267400.0
2009-10-09 09:30:00,52.08,52.16,52.0,52.12,344500.0,22.2771,22.3113,22.2429,22.2942,344500.0
2009-10-09 09:40:00,52.12,52.34,52.07,52.27,220000.0,22.2942,22.3883,22.2728,22.3584,220000.0
2009-10-09 09:50:00,52.27,52.34,52.21,52.25,165300.0,22.3584,22.3883,22.3327,22.3498,165300.0
2009-10-09 10:00:00,52.25,52.26,52.11,52.14,174400.0,22.3498,22.3541,22.2899,22.3028,174400.0
2009-10-09 10:10:00,52.14,52.18,52.0,52.01,226700.0,22.3028,22.3199,22.2429,22.2472,226700.0
2009-10-09 10:20:00,52.01,52.06,51.97,52.03,176000.0,22.2472,22.2686,22.2301,22.2557,176000.0
2009-10-09 10:30:00,52.04,52.1,51.95,52.0,185900.0,22.26,22.2857,22.2215,22.2429,185900.0
2009-10-09 10:40:00,52.0,52.03,51.93,51.95,124800.0,22.2429,22.2557,22.213,22.2215,124800.0
2009-10-09 10:50:00,51.96,52.07,51.92,51.99,129100.0,22.2258,22.2728,22.2087,22.2386,129100.0
2009-10-09 11:00:00,51.98,52.03,51.93,52.0,88400.0,22.2343,22.2557,22.213,22.2429,88400.0
2009-10-09 11:10:00,52.0,52.06,51.95,51.98,99000.0,22.2429,22.2686,22.2215,22.2343,99000.0
2009-10-09 11:20:00,51.99,52.06,51.97,52.0,120600.0,22.2386,22.2686,22.2301,22.2429,120600.0
2009-10-09 11:30:00,52.0,52.01,51.91,51.94,86000.0,22.2429,22.2472,22.2044,22.2172,86000.0
2009-10-09 11:40:00,51.93,51.95,51.9,51.92,70400.0,22.213,22.2215,22.2001,22.2087,70400.0
2009-10-09 11:50:00,51.91,52.0,51.91,51.96,127400.0,22.2044,22.2429,22.2044,22.2258,127400.0
2009-10-09 12:00:00,51.96,52.0,51.84,51.87,188300.0,22.2258,22.2429,22.1745,22.1873,188300.0
2009-10-09 12:10:00,51.86,51.98,51.71,51.96,173400.0,22.183,22.2343,22.1189,22.2258,173400.0
2009-10-09 12:20:00,51.95,51.97,51.92,51.94,70200.0,22.2215,22.2301,22.2087,22.2172,70200.0
2009-10-09 12:30:00,51.94,51.98,51.92,51.97,79400.0,22.2172,22.2343,22.2087,22.2301,79400.0
2009-10-09 12:40:00,51.97,52.0,51.96,51.99,55000.0,22.2301,22.2429,22.2258,22.2386,55000.0
2009-10-09 12:50:00,52.0,52.1,51.98,52.09,110900.0,22.2429,22.2857,22.2343,22.2814,110900.0
2009-10-09 13:00:00,52.1,52.13,52.04,52.05,53500.0,22.2857,22.2985,22.26,22.2643,53500.0
2009-10-09 13:10:00,52.05,52.12,52.03,52.12,82600.0,22.2643,22.2942,22.2557,22.2942,82600.0
2009-10-09 13:20:00,52.12,52.13,52.1,52.12,55900.0,22.2942,22.2985,22.2857,22.2942,55900.0
2009-10-09 13:30:00,52.12,52.15,52.1,52.1,97000.0,22.2942,22.3071,22.2857,22.2857,97000.0
2009-10-09 13:40:00,52.1,52.13,52.07,52.13,122300.0,22.2857,22.2985,22.2728,22.2985,122300.0
2009-10-09 13:50:00,52.13,52.14,52.08,52.09,48800.0,22.2985,22.3028,22.2771,22.2814,48800.0
2009-10-09 14:00:00,52.08,52.11,52.04,52.06,57300.0,22.2771,22.2899,22.26,22.2686,57300.0
2009-10-09 14:10:00,52.06,52.08,52.02,52.05,67700.0,22.2686,22.2771,22.2515,22.2643,67700.0
2009-10-09 14:20:00,52.04,52.05,52.0,52.03,38200.0,22.26,22.2643,22.2429,22.2557,38200.0
2009-10-09 14:30:00,52.03,52.06,52.0,52.05,83000.0,22.2557,22.2686,22.2429,22.2643,83000.0
2009-10-09 14:40:00,52.06,52.16,52.03,52.13,241300.0,22.2686,22.3113,22.2557,22.2985,241300.0
2009-10-09 14:50:00,52.15,52.2,52.14,52.2,75000.0,22.3071,22.3284,22.3028,22.3284,75000.0
2009-10-09 15:00:00,52.2,52.28,52.19,52.27,184600.0,22.3284,22.3627,22.3242,22.3584,184600.0
2009-10-09 15:10:00,52.26,52.29,52.22,52.25,212300.0,22.3541,22.3669,22.337,22.3498,212300.0
2009-10-09 15:20:00,52.24,52.26,52.2,52.24,104900.0,22.3456,22.3541,22.3284,22.3456,104900.0
2009-10-09 15:30:00,52.24,52.26,52.2,52.26,161300.0,22.3456,22.3541,22.3284,22.3541,161300.0
2009-10-09 15:40:00,52.26,52.3,52.2,52.24,259700.0,22.3541,22.3712,22.3284,22.3456,259700.0
2009-10-09 15:50:00,52.25,52.3,52.24,52.29,547200.0,22.3498,22.3712,22.3456,22.3669,547200.0
2009-10-12 09:30:00,52.4,52.64,52.38,52.61,473000.0,22.414,22.5167,22.4054,22.5038,473000.0
2009-10-12 09:40:00,52.61,52.65,52.43,52.58,243500.0,22.5038,22.5209,22.4268,22.491,243500.0
2009-10-12 09:50:00,52.58,52.71,52.55,52.71,201300.0,22.491,22.5466,22.4782,22.5466,201300.0
2009-10-12 10:00:00,52.71,52.77,52.7,52.75,179300.0,22.5466,22.5723,22.5423,22.5637,179300.0
2009-10-12 10:10:00,52.74,52.76,52.65,52.67,161200.0,22.5594,22.568,22.5209,22.5295,161200.0
2009-10-12 10:20:00,52.67,52.68,52.59,52.62,105900.0,22.5295,22.5338,22.4953,22.5081,105900.0
2009-10-12 10:30:00,52.63,52.67,52.55,52.55,202800.0,22.5124,22.5295,22.4782,22.4782,202800.0
2009-10-12 10:40:00,52.55,52.67,52.54,52.63,141800.0,22.4782,22.5295,22.4739,22.5124,141800.0
2009-10-12 10:50:00,52.63,52.76,52.63,52.73,150900.0,22.5124,22.568,22.5124,22.5552,150900.0
2009-10-12 11:00:00,52.73,52.76,52.62,52.74,113300.0,22.5552,22.568,22.5081,22.5594,113300.0
2009-10-12 11:10:00,52.75,52.77,52.64,52.66,58200.0,22.5637,22.5723,22.5167,22.5252,58200.0
2009-10-12 11:20:00,52.65,52.66,52.57,52.58,66400.0,22.5209,22.5252,22.4867,22.491,66400.0
2009-10-12 11:30:00,52.58,52.68,52.55,52.68,87800.0,22.491,22.5338,22.4782,22.5338,87800.0
2009-10-12 11:40:00,52.67,52.69,52.64,52.65,63000.0,22.5295,22.538,22.5167,22.5209,63000.0
2009-10-12 11:50:00,52.64,52.65,52.59,52.61,53700.0,22.5167,22.5209,22.4953,22.5038,53700.0
2009-10-12 12:00:00,52.62,52.67,52.6,52.67,63200.0,22.5081,22.5295,22.4995,22.5295,63200.0
2009-10-12 12:10:00,52.67,52.69,52.66,52.68,51000.0,22.5295,22.538,22.5252,22.5338,51000.0
2009-10-12 12:20:00,52.67,52.68,52.66,52.67,41300.0,22.5295,22.5338,22.5252,22.5295,41300.0
2009-10-12 12:30:00,52.68,52.71,52.66,52.71,44100.0,22.5338,22.5466,22.5252,22.5466,44100.0
2009-10-12 12:40:00,52.7,52.71,52.65,52.69,38200.0,22.5423,22.5466,22.5209,22.538,38200.0
2009-10-12 12:50:00,52.7,52.74,52.68,52.72,36100.0,22.5423,22.5594,22.5338,22.5509,36100.0
2009-10-12 13:00:00,52.72,52.74,52.71,52.73,53200.0,22.5509,22.5594,22.5466,22.5552,53200.0
2009-10-12 13:10:00,52.73,52.75,52.71,52.71,62100.0,22.5552,22.5637,22.5466,22.5466,62100.0
2009-10-12 13:20:00,52.72,52.73,52.69,52.72,42500.0,22.5509,22.5552,22.538,22.5509,42500.0
2009-10-12 13:30:00,52.73,52.74,52.68,52.74,41200.0,22.5552,22.5594,22.5338,22.5594,41200.0
2009-10-12 13:40:00,52.75,52.8,52.74,52.8,59100.0,22.5637,22.5851,22.5594,22.5851,59100.0
2009-10-12 13:50:00,52.8,52.86,52.78,52.85,89500.0,22.5851,22.6108,22.5765,22.6065,89500.0
2009-10-12 14:00:00,52.85,52.85,52.77,52.78,66800.0,22.6065,22.6065,22.5723,22.5765,66800.0
2009-10-12 14:10:00,52.79,52.8,52.61,52.63,101100.0,22.5808,22.5851,22.5038,22.5124,101100.0
2009-10-12 14:20:00,52.62,52.64,52.56,52.6,135100.0,22.5081,22.5167,22.4824,22.4995,135100.0
2009-10-12 14:30:00,52.6,52.61,52.52,52.55,84700.0,22.4995,22.5038,22.4653,22.4782,84700.0
2009-10-12 14:40:00,52.56,52.6,52.56,52.6,53400.0,22.4824,22.4995,22.4824,22.4995,53400.0
2009-10-12 14:50:00,52.6,52.61,52.53,52.6,97900.0,22.4995,22.5038,22.4696,22.4995,97900.0
2009-10-12 15:00:00,52.6,52.66,52.59,52.63,104300.0,22.4995,22.5252,22.4953,22.5124,104300.0
2009-10-12 15:10:00,52.63,52.65,52.61,52.64,43500.0,22.5124,22.5209,22.5038,22.5167,43500.0
2009-10-12 15:20:00,52.64,52.74,52.64,52.74,71500.0,22.5167,22.5594,22.5167,22.5594,71500.0
2009-10-12 15:30:00,52.74,52.75,52.64,52.65,82200.0,22.5594,22.5637,22.5167,22.5209,82200.0
2009-10-12 15:40:00,52.66,52.68,52.6,52.64,82000.0,22.5252,22.5338,22.4995,22.5167,82000.0
2009-10-12 15:50:00,52.64,52.66,52.59,52.64,167300.0,22.5167,22.5252,22.4953,22.5167,167300.0
2009-10-13 09:30:00,52.73,52.75,52.65,52.73,146700.0,22.5552,22.5637,22.5209,22.5552,146700.0
2009-10-13 09:40:00,52.74,52.75,52.58,52.64,129400.0,22.5594,22.5637,22.491,22.5167,129400.0
2009-10-13 09:50:00,52.63,52.68,52.38,52.42,118900.0,22.5124,22.5338,22.4054,22.4226,118900.0
2009-10-13 10:00:00,52.41,52.41,52.18,52.41,241000.0,22.4183,22.4183,22.3199,22.4183,241000.0
2009-10-13 10:10:00,52.4,52.49,52.38,52.46,100000.0,22.414,22.4525,22.4054,22.4397,100000.0
2009-10-13 10:20:00,52.47,52.49,52.33,52.48,139800.0,22.4439,22.4525,22.3841,22.4482,139800.0
2009-10-13 10:30:00,52.47,52.56,52.43,52.49,179900.0,22.4439,22.4824,22.4268,22.4525,179900.0
2009-10-13 10:40:00,52.5,52.5,52.37,52.44,134800.0,22.4568,22.4568,22.4012,22.4311,134800.0
2009-10-13 10:50:00,52.43,52.53,52.34,52.52,144400.0,22.4268,22.4696,22.3883,22.4653,144400.0
2009-10-13 11:00:00,52.52,52.52,52.32,52.34,118100.0,22.4653,22.4653,22.3798,22.3883,118100.0
2009-10-13 11:10:00,52.33,52.41,52.28,52.37,111100.0,22.3841,22.4183,22.3627,22.4012,111100.0
2009-10-13 11:20:00,52.36,52.4,52.22,52.36,77400.0,22.3969,22.414,22.337,22.3969,77400.0
2009-10-13 11:30:00,52.38,52.5,52.25,52.38,148700.0,22.4054,22.4568,22.3498,22.4054,148700.0
2009-10-13 11:40:00,52.38,52.46,52.34,52.45,87900.0,22.4054,22.4397,22.3883,22.4354,87900.0
2009-10-13 11:50:00,52.45,52.56,52.45,52.55,87000.0,22.4354,22.4824,22.4354,22.4782,87000.0
2009-10-13 12:00:00,52.56,52.63,52.55,52.63,78600.0,22.4824,22.5124,22.4782,22.5124,78600.0
2009-10-13 12:10:00,52.61,52.67,52.6,52.62,85500.0,22.5038,22.5295,22.4995,22.5081,85500.0
2009-10-13 12:20:00,52.62,52.62,52.5,52.57,44300.0,22.5081,22.5081,22.4568,22.4867,44300.0
2009-10-13 12:30:00,52.57,52.58,52.51,52.52,45000.0,22.4867,22.491,22.461,22.4653,45000.0
2009-10-13 12:40:00,52.55,52.56,52.48,52.55,434100.0,22.4782,22.4824,22.4482,22.4782,434100.0
2009-10-13 12:50:00,52.56,52.62,52.53,52.59,48100.0,22.4824,22.5081,22.4696,22.4953,48100.0
2009-10-13 13:00:00,52.6,52.66,52.59,52.66,47600.0,22.4995,22.5252,22.4953,22.5252,47600.0
2009-10-13 13:10:00,52.65,52.67,52.61,52.66,25900.0,22.5209,22.5295,22.5038,22.5252,25900.0
2009-10-13 13:20:00,52.66,52.74,52.66,52.74,168300.0,22.5252,22.5594,22.5252,22.5594,168300.0
2009-10-13 13:30:00,52.73,52.79,52.72,52.77,79500.0,22.5552,22.5808,22.5509,22.5723,79500.0
2009-10-13 13:40:00,52.78,52.78,52.69,52.73,72900.0,22.5765,22.5765,22.538,22.5552,72900.0
2009-10-13 13:50:00,52.72,52.85,52.72,52.81,86500.0,22.5509,22.6065,22.5509,22.5894,86500.0
2009-10-13 14:00:00,52.81,52.82,52.6,52.62,139200.0,22.5894,22.5937,22.4995,22.5081,139200.0
2009-10-13 14:10:00,52.62,52.75,52.57,52.75,148200.0,22.5081,22.5637,22.4867,22.5637,148200.0
2009-10-13 14:20:00,52.75,52.79,52.67,52.69,118100.0,22.5637,22.5808,22.5295,22.538,118100.0
2009-10-13 14:30:00,52.68,52.76,52.67,52.74,79300.0,22.5338,22.568,22.5295,22.5594,79300.0
2009-10-13 14:40:00,52.74,52.8,52.72,52.8,62100.0,22.5594,22.5851,22.5509,22.5851,62100.0
2009-10-13 14:50:00,52.81,52.84,52.76,52.76,87500.0,22.5894,22.6022,22.568,22.568,87500.0
2009-10-13 15:00:00,52.78,52.84,52.77,52.81,90800.0,22.5765,22.6022,22.5723,22.5894,90800.0
2009-10-13 15:10:00,52.8,52.87,52.79,52.85,107800.0,22.5851,22.615,22.5808,22.6065,107800.0
2009-10-13 15:20:00,52.85,52.88,52.82,52.83,75900.0,22.6065,22.6193,22.5937,22.5979,75900.0
2009-10-13 15:30:00,52.83,52.85,52.72,52.73,69100.0,22.5979,22.6065,22.5509,22.5552,69100.0
2009-10-13 15:40:00,52.74,52.76,52.7,52.74,95700.0,22.5594,22.568,22.5423,22.5594,95700.0
2009-10-13 15:50:00,52.74,52.8,52.65,52.67,239200.0,22.5594,22.5851,22.5209,22.5295,239200.0
2009-10-14 09:30:00,54.0,54.0,53.72,53.72,386700.0,23.0984,23.0984,22.9786,22.9786,386700.0
2009-10-14 09:40:00,53.72,53.78,53.56,53.56,184700.0,22.9786,23.0043,22.9102,22.9102,184700.0
2009-10-14 09:50:00,53.56,53.69,53.5,53.67,153900.0,22.9102,22.9658,22.8845,22.9572,153900.0
2009-10-14 10:00:00,53.65,53.68,53.51,53.55,136400.0,22.9487,22.9615,22.8888,22.9059,136400.0
2009-10-14 10:10:00,53.55,53.61,53.52,53.58,122200.0,22.9059,22.9316,22.8931,22.9187,122200.0
2009-10-14 10:20:00,53.58,53.64,53.52,53.62,201000.0,22.9187,22.9444,22.8931,22.9358,201000.0
2009-10-14 10:30:00,53.61,53.79,53.58,53.72,107600.0,22.9316,23.0086,22.9187,22.9786,107600.0
2009-10-14 10:40:00,53.72,53.75,53.69,53.74,63900.0,22.9786,22.9915,22.9658,22.9872,63900.0
2009-10-14 10:50:00,53.73,53.82,53.7,53.81,85200.0,22.9829,23.0214,22.9701,23.0171,85200.0
2009-10-14 11:00:00,53.8,53.89,53.79,53.82,83900.0,23.0128,23.0513,23.0086,23.0214,83900.0
2009-10-14 11:10:00,53.83,53.83,53.74,53.75,79400.0,23.0257,23.0257,22.9872,22.9915,79400.0
2009-10-14 11:20:00,53.75,53.79,53.72,53.73,80900.0,22.9915,23.0086,22.9786,22.9829,80900.0
2009-10-14 11:30:00,53.73,53.78,53.7,53.71,47300.0,22.9829,23.0043,22.9701,22.9743,47300.0
2009-10-14 11:40:00,53.7,53.79,53.7,53.78,47200.0,22.9701,23.0086,22.9701,23.0043,47200.0
2009-10-14 11:50:00,53.79,53.82,53.75,53.76,59700.0,23.0086,23.0214,22.9915,22.9957,59700.0
2009-10-14 12:00:00,53.76,53.77,53.71,53.74,88100.0,22.9957,23.0,22.9743,22.9872,88100.0
2009-10-14 12:10:00,53.74,53.75,53.69,53.71,77000.0,22.9872,22.9915,22.9658,22.9743,77000.0
2009-10-14 12:20:00,53.71,53.73,53.61,53.61,112500.0,22.9743,22.9829,22.9316,22.9316,112500.0
2009-10-14 12:30:00,53.61,53.64,53.6,53.62,70000.0,22.9316,22.9444,22.9273,22.9358,70000.0
2009-10-14 12:40:00,53.62,53.65,53.59,53.6,85300.0,22.9358,22.9487,22.923,22.9273,85300.0
2009-10-14 12:50:00,53.6,53.61,53.54,53.56,78400.0,22.9273,22.9316,22.9016,22.9102,78400.0
2009-10-14 13:00:00,53.55,53.64,53.53,53.62,168500.0,22.9059,22.9444,22.8974,22.9358,168500.0
2009-10-14 13:10:00,53.63,53.7,53.62,53.69,78400.0,22.9401,22.9701,22.9358,22.9658,78400.0
2009-10-14 13:20:00,53.68,53.69,53.57,53.58,49600.0,22.9615,22.9658,22.9145,22.9187,49600.0
2009-10-14 13:30:00,53.58,53.65,53.55,53.63,67300.0,22.9187,22.9487,22.9059,22.9401,67300.0
2009-10-14 13:40:00,53.63,53.66,53.6,53.61,31800.0,22.9401,22.953,22.9273,22.9316,31800.0
2009-10-14 13:50:00,53.61,53.69,53.6,53.68,52900.0,22.9316,22.9658,22.9273,22.9615,52900.0
2009-10-14 14:00:00,53.69,53.72,53.67,53.7,72900.0,22.9658,22.9786,22.9572,22.9701,72900.0
2009-10-14 14:10:00,53.69,53.72,53.63,53.71,73900.0,22.9658,22.9786,22.9401,22.9743,73900.0
2009-10-14 14:20:00,53.7,53.72,53.63,53.65,95600.0,22.9701,22.9786,22.9401,22.9487,95600.0
2009-10-14 14:30:00,53.65,53.68,53.61,53.68,86400.0,22.9487,22.9615,22.9316,22.9615,86400.0
2009-10-14 14:40:00,53.68,53.68,53.55,53.58,93900.0,22.9615,22.9615,22.9059,22.9187,93900.0
2009-10-14 14:50:00,53.58,53.65,53.58,53.62,41500.0,22.9187,22.9487,22.9187,22.9358,41500.0
2009-10-14 15:00:00,53.61,53.66,53.59,53.66,123700.0,22.9316,22.953,22.923,22.953,123700.0
2009-10-14 15:10:00,53.66,53.69,53.63,53.68,110600.0,22.953,22.9658,22.9401,22.9615,110600.0
2009-10-14 15:20:00,53.68,53.75,53.66,53.75,154700.0,22.9615,22.9915,22.953,22.9915,154700.0
2009-10-14 15:30:00,53.74,53.77,53.72,53.76,138200.0,22.9872,23.0,22.9786,22.9957,138200.0
2009-10-14 15:40:00,53.77,53.77,53.67,53.69,191400.0,23.0,23.0,22.9572,22.9658,191400.0
2009-10-14 15:50:00,53.69,53.69,53.64,53.66,275500.0,22.9658,22.9658,22.9444,22.953,275500.0
2009-10-15 09:30:00,54.46,54.47,54.31,54.4,616700.0,23.2952,23.2994,23.231,23.2695,616700.0
2009-10-15 09:40:00,54.41,54.41,54.29,54.31,217000.0,23.2738,23.2738,23.2224,23.231,217000.0
2009-10-15 09:50:00,54.31,54.4,54.29,54.38,176700.0,23.231,23.2695,23.2224,23.2609,176700.0
2009-10-15 10:00:00,54.38,54.41,54.29,54.37,186800.0,23.2609,23.2738,23.2224,23.2567,186800.0
2009-10-15 10:10:00,54.38,54.41,54.29,54.39,164800.0,23.2609,23.2738,23.2224,23.2652,164800.0
2009-10-15 10:20:00,54.39,54.43,54.34,54.39,117500.0,23.2652,23.2823,23.2438,23.2652,117500.0
2009-10-15 10:30:00,54.39,54.43,54.34,54.34,170600.0,23.2652,23.2823,23.2438,23.2438,170600.0
2009-10-15 10:40:00,54.34,54.43,54.29,54.35,120000.0,23.2438,23.2823,23.2224,23.2481,120000.0
2009-10-15 10:50:00,54.34,54.47,54.33,54.46,115500.0,23.2438,23.2994,23.2395,23.2952,115500.0
2009-10-15 11:00:00,54.46,54.6,54.46,54.56,238500.0,23.2952,23.355,23.2952,23.3379,238500.0
2009-10-15 11:10:00,54.57,54.62,54.51,54.51,122800.0,23.3422,23.3636,23.3165,23.3165,122800.0
2009-10-15 11:20:00,54.5,54.6,54.44,54.56,184600.0,23.3123,23.355,23.2866,23.3379,184600.0
2009-10-15 11:30:00,54.55,54.61,54.3,54.46,264400.0,23.3337,23.3593,23.2267,23.2952,264400.0
2009-10-15 11:40:00,54.44,54.48,54.37,54.39,55400.0,23.2866,23.3037,23.2567,23.2652,55400.0
2009-10-15 11:50:00,54.4,54.43,54.32,54.34,315000.0,23.2695,23.2823,23.2353,23.2438,315000.0
2009-10-15 12:00:00,54.34,54.43,54.32,54.4,55500.0,23.2438,23.2823,23.2353,23.2695,55500.0
2009-10-15 12:10:00,54.4,54.56,54.38,54.56,112200.0,23.2695,23.3379,23.2609,23.3379,112200.0
2009-10-15 12:20:00,54.56,54.58,54.52,54.52,52900.0,23.3379,23.3465,23.3208,23.3208,52900.0
2009-10-15 12:30:00,54.51,54.6,54.51,54.6,82900.0,23.3165,23.355,23.3165,23.355,82900.0
2009-10-15 12:40:00,54.59,54.63,54.56,54.59,61800.0,23.3508,23.3679,23.3379,23.3508,61800.0
2009-10-15 12:50:00,54.59,54.6,54.52,54.53,32900.0,23.3508,23.355,23.3208,23.3251,32900.0
2009-10-15 13:00:00,54.53,54.56,54.51,54.53,44000.0,23.3251,23.3379,23.3165,23.3251,44000.0
2009-10-15 13:10:00,54.54,54.57,54.51,54.55,47500.0,23.3294,23.3422,23.3165,23.3337,47500.0
2009-10-15 13:20:00,54.55,54.6,54.54,54.6,65400.0,23.3337,23.355,23.3294,23.355,65400.0
2009-10-15 13:30:00,54.6,54.62,54.55,54.61,89900.0,23.355,23.3636,23.3337,23.3593,89900.0
2009-10-15 13:40:00,54.61,54.61,54.54,54.58,50400.0,23.3593,23.3593,23.3294,23.3465,50400.0
2009-10-15 13:50:00,54.59,54.66,54.57,54.57,125900.0,23.3508,23.3807,23.3422,23.3422,125900.0
2009-10-15 14:00:00,54.57,54.71,54.57,54.69,82500.0,23.3422,23.4021,23.3422,23.3935,82500.0
2009-10-15 14:10:00,54.7,54.74,54.67,54.73,103900.0,23.3978,23.4149,23.385,23.4106,103900.0
2009-10-15 14:20:00,54.74,54.82,54.72,54.8,130400.0,23.4149,23.4491,23.4064,23.4406,130400.0
2009-10-15 14:30:00,54.8,54.85,54.78,54.84,99600.0,23.4406,23.462,23.432,23.4577,99600.0
2009-10-15 14:40:00,54.84,54.86,54.38,54.84,250700.0,23.4577,23.4663,23.2609,23.4577,250700.0
2009-10-15 14:50:00,54.84,54.88,54.8,54.82,109200.0,23.4577,23.4748,23.4406,23.4491,109200.0
2009-10-15 15:00:00,54.84,54.84,54.77,54.8,85900.0,23.4577,23.4577,23.4278,23.4406,85900.0
2009-10-15 15:10:00,54.8,54.81,54.75,54.75,96100.0,23.4406,23.4449,23.4192,23.4192,96100.0
2009-10-15 15:20:00,54.75,54.77,54.63,54.64,158600.0,23.4192,23.4278,23.3679,23.3722,158600.0
2009-10-15 15:30:00,54.64,54.72,54.63,54.72,110500.0,23.3722,23.4064,23.3679,23.4064,110500.0
2009-10-15 15:40:00,54.72,54.74,54.65,54.7,175300.0,23.4064,23.4149,23.3764,23.3978,175300.0
2009-10-15 15:50:00,54.7,54.76,54.69,54.75,277400.0,23.3978,23.4235,23.3935,23.4192,277400.0
2009-10-16 09:30:00,55.09,55.13,54.9,55.13,512000.0,23.5646,23.5817,23.4834,23.5817,512000.0
2009-10-16 09:40:00,55.13,55.16,55.03,55.15,190900.0,23.5817,23.5946,23.539,23.5903,190900.0
2009-10-16 09:50:00,55.14,55.27,55.03,55.17,340500.0,23.586,23.6416,23.539,23.5989,340500.0
2009-10-16 10:00:00,55.15,55.17,54.9,54.92,245500.0,23.5903,23.5989,23.4834,23.4919,245500.0
2009-10-16 10:10:00,54.92,55.15,54.88,55.12,144300.0,23.4919,23.5903,23.4748,23.5775,144300.0
2009-10-16 10:20:00,55.11,55.23,55.06,55.08,135900.0,23.5732,23.6245,23.5518,23.5604,135900.0
2009-10-16 10:30:00,55.08,55.11,54.95,54.95,107600.0,23.5604,23.5732,23.5048,23.5048,107600.0
2009-10-16 10:40:00,54.95,55.04,54.9,55.0,109700.0,23.5048,23.5433,23.4834,23.5261,109700.0
2009-10-16 10:50:00,55.0,55.04,54.91,55.02,61500.0,23.5261,23.5433,23.4876,23.5347,61500.0
2009-10-16 11:00:00,55.01,55.15,54.96,55.11,135500.0,23.5304,23.5903,23.509,23.5732,135500.0
2009-10-16 11:10:00,55.11,55.2,55.07,55.17,106400.0,23.5732,23.6117,23.5561,23.5989,106400.0
2009-10-16 11:20:00,55.17,55.19,55.05,55.13,126400.0,23.5989,23.6074,23.5475,23.5817,126400.0
2009-10-16 11:30:00,55.14,55.14,54.91,54.91,96900.0,23.586,23.586,23.4876,23.4876,96900.0
2009-10-16 11:40:00,54.9,55.15,54.86,54.95,213800.0,23.4834,23.5903,23.4663,23.5048,213800.0
2009-10-16 11:50:00,54.92,55.07,54.91,55.05,38500.0,23.4919,23.5561,23.4876,23.5475,38500.0
2009-10-16 12:00:00,55.07,55.15,55.06,55.13,63900.0,23.5561,23.5903,23.5518,23.5817,63900.0
2009-10-16 12:10:00,55.13,55.13,55.04,55.06,37900.0,23.5817,23.5817,23.5433,23.5518,37900.0
2009-10-16 12:20:00,55.05,55.11,55.01,55.07,48000.0,23.5475,23.5732,23.5304,23.5561,48000.0
2009-10-16 12:30:00,55.08,55.11,55.06,55.07,31700.0,23.5604,23.5732,23.5518,23.5561,31700.0
2009-10-16 12:40:00,55.06,55.08,55.01,55.07,31500.0,23.5518,23.5604,23.5304,23.5561,31500.0
2009-10-16 12:50:00,55.06,55.15,55.05,55.14,77700.0,23.5518,23.5903,23.5475,23.586,77700.0
2009-10-16 13:00:00,55.14,55.14,55.06,55.1,60800.0,23.586,23.586,23.5518,23.5689,60800.0
2009-10-16 13:10:00,55.1,55.15,55.09,55.14,60800.0,23.5689,23.5903,23.5646,23.586,60800.0
2009-10-16 13:20:00,55.15,55.23,55.13,55.23,92800.0,23.5903,23.6245,23.5817,23.6245,92800.0
2009-10-16 13:30:00,55.23,55.23,55.14,55.14,69100.0,23.6245,23.6245,23.586,23.586,69100.0
2009-10-16 13:40:00,55.15,55.21,55.14,55.19,62500.0,23.5903,23.616,23.586,23.6074,62500.0
2009-10-16 13:50:00,55.19,55.22,55.08,55.09,89600.0,23.6074,23.6202,23.5604,23.5646,89600.0
2009-10-16 14:00:00,55.09,55.1,55.0,55.08,138000.0,23.5646,23.5689,23.5261,23.5604,138000.0
2009-10-16 14:10:00,55.09,55.19,55.07,55.17,65900.0,23.5646,23.6074,23.5561,23.5989,65900.0
2009-10-16 14:20:00,55.18,55.24,55.15,55.21,113800.0,23.6031,23.6288,23.5903,23.616,113800.0
2009-10-16 14:30:00,55.21,55.24,55.17,55.23,53300.0,23.616,23.6288,23.5989,23.6245,53300.0
2009-10-16 14:40:00,55.22,55.23,55.18,55.2,42000.0,23.6202,23.6245,23.6031,23.6117,42000.0
2009-10-16 14:50:00,55.19,55.2,55.17,55.18,46800.0,23.6074,23.6117,23.5989,23.6031,46800.0
2009-10-16 15:00:00,55.18,55.2,55.15,55.17,61900.0,23.6031,23.6117,23.5903,23.5989,61900.0
2009-10-16 15:10:00,55.17,55.22,55.15,55.17,124600.0,23.5989,23.6202,23.5903,23.5989,124600.0
2009-10-16 15:20:00,55.16,55.18,55.14,55.18,96400.0,23.5946,23.6031,23.586,23.6031,96400.0
2009-10-16 15:30:00,55.18,55.25,55.13,55.23,283100.0,23.6031,23.6331,23.5817,23.6245,283100.0
2009-10-16 15:40:00,55.24,55.25,55.02,55.04,437200.0,23.6288,23.6331,23.5347,23.5433,437200.0
2009-10-16 15:50:00,55.03,55.06,54.97,55.02,554500.0,23.539,23.5518,23.5133,23.5347,554500.0
2009-10-19 09:30:00,56.04,56.07,55.64,55.87,644000.0,23.971,23.9838,23.7999,23.8983,644000.0
2009-10-19 09:40:00,55.87,55.96,55.79,55.89,297400.0,23.8983,23.9368,23.8641,23.9068,297400.0
2009-10-19 09:50:00,55.88,55.88,55.75,55.81,183900.0,23.9026,23.9026,23.847,23.8726,183900.0
2009-10-19 10:00:00,55.81,55.98,55.76,55.97,196700.0,23.8726,23.9453,23.8512,23.9411,196700.0
2009-10-19 10:10:00,55.97,56.04,55.93,55.96,263000.0,23.9411,23.971,23.9239,23.9368,263000.0
2009-10-19 10:20:00,55.96,56.18,55.96,56.14,228000.0,23.9368,24.0309,23.9368,24.0138,228000.0
2009-10-19 10:30:00,56.15,56.39,56.15,56.38,298800.0,24.0181,24.1207,24.0181,24.1164,298800.0
2009-10-19 10:40:00,56.39,56.55,56.37,56.43,326800.0,24.1207,24.1892,24.1122,24.1378,326800.0
2009-10-19 10:50:00,56.42,56.49,56.35,56.35,128000.0,24.1335,24.1635,24.1036,24.1036,128000.0
2009-10-19 11:00:00,56.35,56.49,56.18,56.48,153100.0,24.1036,24.1635,24.0309,24.1592,153100.0
2009-10-19 11:10:00,56.48,56.62,56.47,56.59,149000.0,24.1592,24.2191,24.1549,24.2063,149000.0
2009-10-19 11:20:00,56.6,56.64,56.52,56.58,157700.0,24.2105,24.2276,24.1763,24.202,157700.0
2009-10-19 11:30:00,56.58,56.61,56.52,56.55,104700.0,24.202,24.2148,24.1763,24.1892,104700.0
2009-10-19 11:40:00,56.55,56.62,56.55,56.56,80800.0,24.1892,24.2191,24.1892,24.1934,80800.0
2009-10-19 11:50:00,56.57,56.64,56.57,56.62,105300.0,24.1977,24.2276,24.1977,24.2191,105300.0
2009-10-19 12:00:00,56.63,56.63,56.58,56.61,61200.0,24.2234,24.2234,24.202,24.2148,61200.0
2009-10-19 12:10:00,56.61,56.63,56.58,56.62,50100.0,24.2148,24.2234,24.202,24.2191,50100.0
2009-10-19 12:20:00,56.61,56.62,56.55,56.57,60900.0,24.2148,24.2191,24.1892,24.1977,60900.0
2009-10-19 12:30:00,56.58,56.59,56.52,56.54,46400.0,24.202,24.2063,24.1763,24.1849,46400.0
2009-10-19 12:40:00,56.53,56.62,56.53,56.62,45200.0,24.1806,24.2191,24.1806,24.2191,45200.0
2009-10-19 12:50:00,56.62,56.62,56.56,56.57,55400.0,24.2191,24.2191,24.1934,24.1977,55400.0
2009-10-19 13:00:00,56.56,56.63,56.51,56.62,75600.0,24.1934,24.2234,24.172,24.2191,75600.0
2009-10-19 13:10:00,56.62,56.63,56.55,56.56,67500.0,24.2191,24.2234,24.1892,24.1934,67500.0
2009-10-19 13:20:00,56.56,56.64,56.56,56.62,65200.0,24.1934,24.2276,24.1934,24.2191,65200.0
2009-10-19 13:30:00,56.62,56.68,56.59,56.63,129300.0,24.2191,24.2448,24.2063,24.2234,129300.0
2009-10-19 13:40:00,56.63,56.68,56.55,56.6,112300.0,24.2234,24.2448,24.1892,24.2105,112300.0
2009-10-19 13:50:00,56.6,56.6,56.55,56.56,38600.0,24.2105,24.2105,24.1892,24.1934,38600.0
2009-10-19 14:00:00,56.57,56.61,56.54,56.56,40000.0,24.1977,24.2148,24.1849,24.1934,40000.0
2009-10-19 14:10:00,56.57,56.68,56.54,56.65,79200.0,24.1977,24.2448,24.1849,24.2319,79200.0
2009-10-19 14:20:00,56.64,56.67,56.59,56.65,76000.0,24.2276,24.2405,24.2063,24.2319,76000.0
2009-10-19 14:30:00,56.65,56.75,56.62,56.73,180200.0,24.2319,24.2747,24.2191,24.2661,180200.0
2009-10-19 14:40:00,56.73,56.8,56.7,56.73,205400.0,24.2661,24.2961,24.2533,24.2661,205400.0
2009-10-19 14:50:00,56.73,56.74,56.67,56.73,152700.0,24.2661,24.2704,24.2405,24.2661,152700.0
2009-10-19 15:00:00,56.72,56.74,56.65,56.68,81000.0,24.2619,24.2704,24.2319,24.2448,81000.0
2009-10-19 15:10:00,56.67,56.68,56.59,56.65,139200.0,24.2405,24.2448,24.2063,24.2319,139200.0
2009-10-19 15:20:00,56.65,56.65,56.55,56.55,127700.0,24.2319,24.2319,24.1892,24.1892,127700.0
2009-10-19 15:30:00,56.55,56.56,56.53,56.55,116800.0,24.1892,24.1934,24.1806,24.1892,116800.0
2009-10-19 15:40:00,56.54,56.56,56.45,56.52,285300.0,24.1849,24.1934,24.1464,24.1763,285300.0
2009-10-19 15:50:00,56.51,56.53,56.4,56.4,379300.0,24.172,24.1806,24.125,24.125,379300.0
2009-10-20 09:30:00,56.43,56.5,56.16,56.16,333900.0,24.1378,24.1678,24.0223,24.0223,333900.0
2009-10-20 09:40:00,56.15,56.27,56.0,56.26,311000.0,24.0181,24.0694,23.9539,24.0651,311000.0
2009-10-20 09:50:00,56.26,56.34,56.21,56.34,204300.0,24.0651,24.0993,24.0437,24.0993,204300.0
2009-10-20 10:00:00,56.32,56.42,56.32,56.33,128200.0,24.0908,24.1335,24.0908,24.095,128200.0
2009-10-20 10:10:00,56.32,56.35,56.23,56.28,247400.0,24.0908,24.1036,24.0523,24.0737,247400.0
2009-10-20 10:20:00,56.27,56.28,56.2,56.2,156800.0,24.0694,24.0737,24.0394,24.0394,156800.0
2009-10-20 10:30:00,56.2,56.43,56.2,56.36,139800.0,24.0394,24.1378,24.0394,24.1079,139800.0
2009-10-20 10:40:00,56.38,56.41,56.25,56.25,90000.0,24.1164,24.1293,24.0608,24.0608,90000.0
2009-10-20 10:50:00,56.26,56.37,56.24,56.32,92200.0,24.0651,24.1122,24.0565,24.0908,92200.0
2009-10-20 11:00:00,56.32,56.34,56.27,56.31,114000.0,24.0908,24.0993,24.0694,24.0865,114000.0
2009-10-20 11:10:00,56.32,56.34,56.24,56.32,100900.0,24.0908,24.0993,24.0565,24.0908,100900.0
2009-10-20 11:20:00,56.32,56.35,56.2,56.2,180400.0,24.0908,24.1036,24.0394,24.0394,180400.0
2009-10-20 11:30:00,56.21,56.23,56.03,56.03,220000.0,24.0437,24.0523,23.9667,23.9667,220000.0
2009-10-20 11:40:00,56.03,56.08,55.89,55.96,212200.0,23.9667,23.9881,23.9068,23.9368,212200.0
2009-10-20 11:50:00,55.98,56.1,55.98,56.06,58200.0,23.9453,23.9967,23.9453,23.9796,58200.0
2009-10-20 12:00:00,56.06,56.09,55.87,55.95,50500.0,23.9796,23.9924,23.8983,23.9325,50500.0
2009-10-20 12:10:00,55.95,56.04,55.91,55.97,42000.0,23.9325,23.971,23.9154,23.9411,42000.0
2009-10-20 12:20:00,55.98,56.02,55.94,55.97,69500.0,23.9453,23.9624,23.9282,23.9411,69500.0
2009-10-20 12:30:00,55.96,56.21,55.72,55.74,281100.0,23.9368,24.0437,23.8341,23.8427,281100.0
2009-10-20 12:40:00,55.74,55.84,55.72,55.84,98300.0,23.8427,23.8854,23.8341,23.8854,98300.0
2009-10-20 12:50:00,55.83,55.93,55.83,55.87,41600.0,23.8812,23.9239,23.8812,23.8983,41600.0
2009-10-20 13:00:00,55.87,55.96,55.87,55.92,52200.0,23.8983,23.9368,23.8983,23.9197,52200.0
2009-10-20 13:10:00,55.93,56.03,55.92,56.02,78600.0,23.9239,23.9667,23.9197,23.9624,78600.0
2009-10-20 13:20:00,56.01,56.04,55.96,55.99,36400.0,23.9582,23.971,23.9368,23.9496,36400.0
2009-10-20 13:30:00,56.0,56.09,55.99,56.04,56400.0,23.9539,23.9924,23.9496,23.971,56400.0
2009-10-20 13:40:00,56.05,56.12,56.01,56.12,36900.0,23.9753,24.0052,23.9582,24.0052,36900.0
2009-10-20 13:50:00,56.12,56.17,55.95,55.99,79700.0,24.0052,24.0266,23.9325,23.9496,79700.0
2009-10-20 14:00:00,55.98,56.14,55.97,56.13,53900.0,23.9453,24.0138,23.9411,24.0095,53900.0
2009-10-20 14:10:00,56.14,56.24,56.12,56.22,75100.0,24.0138,24.0565,24.0052,24.048,75100.0
2009-10-20 14:20:00,56.24,56.24,56.08,56.14,75600.0,24.0565,24.0565,23.9881,24.0138,75600.0
2009-10-20 14:30:00,56.13,56.25,56.04,56.22,94800.0,24.0095,24.0608,23.971,24.048,94800.0
2009-10-20 14:40:00,56.23,56.23,56.17,56.19,27900.0,24.0523,24.0523,24.0266,24.0352,27900.0
2009-10-20 14:50:00,56.19,56.25,56.12,56.22,88400.0,24.0352,24.0608,24.0052,24.048,88400.0
2009-10-20 15:00:00,56.22,56.24,56.11,56.11,67200.0,24.048,24.0565,24.0009,24.0009,67200.0
2009-10-20 15:10:00,56.12,56.14,56.02,56.13,74000.0,24.0052,24.0138,23.9624,24.0095,74000.0
2009-10-20 15:20:00,56.13,56.17,56.11,56.17,82100.0,24.0095,24.0266,24.0009,24.0266,82100.0
2009-10-20 15:30:00,56.17,56.27,56.17,56.23,95300.0,24.0266,24.0694,24.0266,24.0523,95300.0
2009-10-20 15:40:00,56.22,56.3,56.21,56.28,88200.0,24.048,24.0822,24.0437,24.0737,88200.0
2009-10-20 15:50:00,56.27,56.28,56.18,56.18,180900.0,24.0694,24.0737,24.0309,24.0309,180900.0
2009-10-21 09:30:00,56.43,56.56,56.35,56.51,311400.0,24.1378,24.1934,24.1036,24.172,311400.0
2009-10-21 09:40:00,56.5,56.63,56.47,56.61,180400.0,24.1678,24.2234,24.1549,24.2148,180400.0
2009-10-21 09:50:00,56.61,56.78,56.58,56.72,222000.0,24.2148,24.2875,24.202,24.2619,222000.0
2009-10-21 10:00:00,56.73,56.99,56.72,56.96,265000.0,24.2661,24.3774,24.2619,24.3645,265000.0
2009-10-21 10:10:00,56.96,57.0,56.91,56.91,118000.0,24.3645,24.3816,24.3431,24.3431,118000.0
2009-10-21 10:20:00,56.92,56.97,56.88,56.95,129900.0,24.3474,24.3688,24.3303,24.3602,129900.0
2009-10-21 10:30:00,56.96,57.08,56.8,57.01,389800.0,24.3645,24.4159,24.2961,24.3859,389800.0
2009-10-21 10:40:00,57.01,57.29,57.0,57.25,274300.0,24.3859,24.5057,24.3816,24.4886,274300.0
2009-10-21 10:50:00,57.22,57.35,57.16,57.21,166100.0,24.4757,24.5313,24.4501,24.4715,166100.0
2009-10-21 11:00:00,57.22,57.24,57.15,57.18,154000.0,24.4757,24.4843,24.4458,24.4586,154000.0
2009-10-21 11:10:00,57.18,57.18,57.01,57.12,167500.0,24.4586,24.4586,24.3859,24.433,167500.0
2009-10-21 11:20:00,57.12,57.26,57.1,57.26,118200.0,24.433,24.4929,24.4244,24.4929,118200.0
2009-10-21 11:30:00,57.25,57.3,57.14,57.27,140900.0,24.4886,24.51,24.4415,24.4971,140900.0
2009-10-21 11:40:00,57.27,57.29,57.15,57.2,59000.0,24.4971,24.5057,24.4458,24.4672,59000.0
2009-10-21 11:50:00,57.19,57.24,57.1,57.23,80700.0,24.4629,24.4843,24.4244,24.48,80700.0
2009-10-21 12:00:00,57.22,57.29,57.2,57.21,56900.0,24.4757,24.5057,24.4672,24.4715,56900.0
2009-10-21 12:10:00,57.21,57.25,57.12,57.2,68100.0,24.4715,24.4886,24.433,24.4672,68100.0
2009-10-21 12:20:00,57.2,57.24,57.16,57.24,78700.0,24.4672,24.4843,24.4501,24.4843,78700.0
2009-10-21 12:30:00,57.24,57.24,57.15,57.23,56000.0,24.4843,24.4843,24.4458,24.48,56000.0
2009-10-21 12:40:00,57.23,57.29,57.21,57.26,64300.0,24.48,24.5057,24.4715,24.4929,64300.0
2009-10-21 12:50:00,57.26,57.33,57.25,57.3,48400.0,24.4929,24.5228,24.4886,24.51,48400.0
2009-10-21 13:00:00,57.31,57.32,57.24,57.3,49000.0,24.5142,24.5185,24.4843,24.51,49000.0
2009-10-21 13:10:00,57.3,57.31,57.22,57.26,90300.0,24.51,24.5142,24.4757,24.4929,90300.0
2009-10-21 13:20:00,57.26,57.29,57.24,57.24,113900.0,24.4929,24.5057,24.4843,24.4843,113900.0
2009-10-21 13:30:00,57.23,57.24,57.11,57.2,100300.0,24.48,24.4843,24.4287,24.4672,100300.0
2009-10-21 13:40:00,57.21,57.23,57.19,57.23,56700.0,24.4715,24.48,24.4629,24.48,56700.0
2009-10-21 13:50:00,57.21,57.3,57.18,57.29,86700.0,24.4715,24.51,24.4586,24.5057,86700.0
2009-10-21 14:00:00,57.29,57.3,57.22,57.26,49100.0,24.5057,24.51,24.4757,24.4929,49100.0
2009-10-21 14:10:00,57.26,57.27,57.04,57.15,119900.0,24.4929,24.4971,24.3987,24.4458,119900.0
2009-10-21 14:20:00,57.14,57.19,57.09,57.16,62700.0,24.4415,24.4629,24.4201,24.4501,62700.0
2009-10-21 14:30:00,57.15,57.21,57.12,57.17,56600.0,24.4458,24.4715,24.433,24.4544,56600.0
2009-10-21 14:40:00,57.17,57.31,57.17,57.31,78400.0,24.4544,24.5142,24.4544,24.5142,78400.0
2009-10-21 14:50:00,57.3,57.33,57.27,57.32,53200.0,24.51,24.5228,24.4971,24.5185,53200.0
2009-10-21 15:00:00,57.32,57.33,57.2,57.22,123500.0,24.5185,24.5228,24.4672,24.4757,123500.0
2009-10-21 15:10:00,57.22,57.27,57.13,57.16,84100.0,24.4757,24.4971,24.4372,24.4501,84100.0
2009-10-21 15:20:00,57.16,57.16,56.92,56.96,246400.0,24.4501,24.4501,24.3474,24.3645,246400.0
2009-10-21 15:30:00,56.96,56.96,56.6,56.78,405800.0,24.3645,24.3645,24.2105,24.2875,405800.0
2009-10-21 15:40:00,56.77,56.78,56.51,56.55,287100.0,24.2833,24.2875,24.172,24.1892,287100.0
2009-10-21 15:50:00,56.54,56.62,56.42,56.45,293200.0,24.1849,24.2191,24.1335,24.1464,293200.0
2009-10-22 09:30:00,56.28,56.56,56.2,56.41,233300.0,24.0737,24.1934,24.0394,24.1293,233300.0
2009-10-22 09:40:00,56.43,56.49,56.0,56.01,289400.0,24.1378,24.1635,23.9539,23.9582,289400.0
2009-10-22 09:50:00,56.0,56.22,55.94,56.15,191400.0,23.9539,24.048,23.9282,24.0181,191400.0
2009-10-22 10:00:00,56.15,56.2,55.82,55.99,182800.0,24.0181,24.0394,23.8769,23.9496,182800.0
2009-10-22 10:10:00,55.97,56.22,55.93,56.15,117500.0,23.9411,24.048,23.9239,24.0181,117500.0
2009-10-22 10:20:00,56.17,56.38,56.11,56.26,144900.0,24.0266,24.1164,24.0009,24.0651,144900.0
2009-10-22 10:30:00,56.29,56.35,56.15,56.19,82700.0,24.0779,24.1036,24.0181,24.0352,82700.0
2009-10-22 10:40:00,56.19,56.33,56.16,56.18,68000.0,24.0352,24.095,24.0223,24.0309,68000.0
2009-10-22 10:50:00,56.17,56.49,56.16,56.39,105600.0,24.0266,24.1635,24.0223,24.1207,105600.0
2009-10-22 11:00:00,56.4,56.45,56.35,56.38,139700.0,24.125,24.1464,24.1036,24.1164,139700.0
2009-10-22 11:10:00,56.38,56.44,56.32,56.38,76900.0,24.1164,24.1421,24.0908,24.1164,76900.0
2009-10-22 11:20:00,56.38,56.5,56.35,56.38,88900.0,24.1164,24.1678,24.1036,24.1164,88900.0
2009-10-22 11:30:00,56.37,56.38,56.23,56.25,77200.0,24.1122,24.1164,24.0523,24.0608,77200.0
2009-10-22 11:40:00,56.25,56.39,56.24,56.39,83900.0,24.0608,24.1207,24.0565,24.1207,83900.0
2009-10-22 11:50:00,56.38,56.4,56.22,56.25,42300.0,24.1164,24.125,24.048,24.0608,42300.0
2009-10-22 12:00:00,56.25,56.26,56.21,56.23,31200.0,24.0608,24.0651,24.0437,24.0523,31200.0
2009-10-22 12:10:00,56.25,56.35,56.25,56.29,41800.0,24.0608,24.1036,24.0608,24.0779,41800.0
2009-10-22 12:20:00,56.29,56.29,56.11,56.12,49800.0,24.0779,24.0779,24.0009,24.0052,49800.0
2009-10-22 12:30:00,56.13,56.25,56.1,56.18,57900.0,24.0095,24.0608,23.9967,24.0309,57900.0
2009-10-22 12:40:00,56.2,56.42,56.19,56.35,43500.0,24.0394,24.1335,24.0352,24.1036,43500.0
2009-10-22 12:50:00,56.35,56.42,56.34,56.34,33300.0,24.1036,24.1335,24.0993,24.0993,33300.0
2009-10-22 13:00:00,56.34,56.4,56.31,56.33,27500.0,24.0993,24.125,24.0865,24.095,27500.0
2009-10-22 13:10:00,56.31,56.33,56.23,56.26,28800.0,24.0865,24.095,24.0523,24.0651,28800.0
2009-10-22 13:20:00,56.25,56.35,56.24,56.31,31700.0,24.0608,24.1036,24.0565,24.0865,31700.0
2009-10-22 13:30:00,56.31,56.4,56.29,56.38,67500.0,24.0865,24.125,24.0779,24.1164,67500.0
2009-10-22 13:40:00,56.38,56.39,56.32,56.34,29500.0,24.1164,24.1207,24.0908,24.0993,29500.0
2009-10-22 13:50:00,56.33,56.46,56.32,56.46,54700.0,24.095,24.1507,24.0908,24.1507,54700.0
2009-10-22 14:00:00,56.46,56.59,56.44,56.51,82800.0,24.1507,24.2063,24.1421,24.172,82800.0
2009-10-22 14:10:00,56.51,56.65,56.49,56.62,79300.0,24.172,24.2319,24.1635,24.2191,79300.0
2009-10-22 14:20:00,56.64,56.67,56.61,56.65,51400.0,24.2276,24.2405,24.2148,24.2319,51400.0
2009-10-22 14:30:00,56.65,56.7,56.62,56.68,65100.0,24.2319,24.2533,24.2191,24.2448,65100.0
2009-10-22 14:40:00,56.68,56.7,56.56,56.58,61300.0,24.2448,24.2533,24.1934,24.202,61300.0
2009-10-22 14:50:00,56.58,56.63,56.53,56.63,111700.0,24.202,24.2234,24.1806,24.2234,111700.0
2009-10-22 15:00:00,56.63,56.69,56.58,56.63,70700.0,24.2234,24.249,24.202,24.2234,70700.0
2009-10-22 15:10:00,56.63,56.72,56.58,56.69,121800.0,24.2234,24.2619,24.202,24.249,121800.0
2009-10-22 15:20:00,56.7,56.78,56.67,56.76,105900.0,24.2533,24.2875,24.2405,24.279,105900.0
2009-10-22 15:30:00,56.77,56.79,56.7,56.73,105300.0,24.2833,24.2918,24.2533,24.2661,105300.0
2009-10-22 15:40:00,56.74,56.75,56.64,56.67,105700.0,24.2704,24.2747,24.2276,24.2405,105700.0
2009-10-22 15:50:00,56.67,56.72,56.64,56.64,196400.0,24.2405,24.2619,24.2276,24.2276,196400.0
2009-10-23 09:30:00,56.1,56.19,56.01,56.03,376000.0,23.9967,24.0352,23.9582,23.9667,376000.0
2009-10-23 09:40:00,56.01,56.05,55.92,56.0,235100.0,23.9582,23.9753,23.9197,23.9539,235100.0
2009-10-23 09:50:00,55.99,56.03,55.9,55.96,146900.0,23.9496,23.9667,23.9111,23.9368,146900.0
2009-10-23 10:00:00,55.98,56.08,55.66,55.71,262700.0,23.9453,23.9881,23.8085,23.8298,262700.0
2009-10-23 10:10:00,55.72,55.92,55.64,55.9,120900.0,23.8341,23.9197,23.7999,23.9111,120900.0
2009-10-23 10:20:00,55.9,55.96,55.81,55.95,109600.0,23.9111,23.9368,23.8726,23.9325,109600.0
2009-10-23 10:30:00,55.93,55.93,55.72,55.79,137400.0,23.9239,23.9239,23.8341,23.8641,137400.0
2009-10-23 10:40:00,55.79,55.89,55.73,55.8,110000.0,23.8641,23.9068,23.8384,23.8683,110000.0
2009-10-23 10:50:00,55.8,55.83,55.52,55.52,151500.0,23.8683,23.8812,23.7486,23.7486,151500.0
2009-10-23 11:00:00,55.52,55.62,55.49,55.62,116000.0,23.7486,23.7913,23.7357,23.7913,116000.0
2009-10-23 11:10:00,55.61,55.61,55.28,55.28,124800.0,23.7871,23.7871,23.6459,23.6459,124800.0
2009-10-23 11:20:00,55.28,55.48,55.28,55.44,133800.0,23.6459,23.7315,23.6459,23.7144,133800.0
2009-10-23 11:30:00,55.46,55.58,55.42,55.54,78400.0,23.7229,23.7742,23.7058,23.7571,78400.0
2009-10-23 11:40:00,55.53,55.65,55.52,55.6,49500.0,23.7528,23.8042,23.7486,23.7828,49500.0
2009-10-23 11:50:00,55.61,55.7,55.57,55.59,50700.0,23.7871,23.8256,23.77,23.7785,50700.0
2009-10-23 12:00:00,55.6,55.74,55.6,55.68,45000.0,23.7828,23.8427,23.7828,23.817,45000.0
2009-10-23 12:10:00,55.67,55.7,55.5,55.57,41300.0,23.8127,23.8256,23.74,23.77,41300.0
2009-10-23 12:20:00,55.55,55.61,55.5,55.61,32100.0,23.7614,23.7871,23.74,23.7871,32100.0
2009-10-23 12:30:00,55.61,55.67,55.54,55.61,42600.0,23.7871,23.8127,23.7571,23.7871,42600.0
2009-10-23 12:40:00,55.61,55.71,55.57,55.68,56300.0,23.7871,23.8298,23.77,23.817,56300.0
2009-10-23 12:50:00,55.67,55.73,55.58,55.58,124500.0,23.8127,23.8384,23.7742,23.7742,124500.0
2009-10-23 13:00:00,55.58,55.65,55.52,55.55,59900.0,23.7742,23.8042,23.7486,23.7614,59900.0
2009-10-23 13:10:00,55.55,55.7,55.52,55.52,73000.0,23.7614,23.8256,23.7486,23.7486,73000.0
2009-10-23 13:20:00,55.53,55.55,55.46,55.47,60100.0,23.7528,23.7614,23.7229,23.7272,60100.0
2009-10-23 13:30:00,55.46,55.46,55.3,55.35,134300.0,23.7229,23.7229,23.6545,23.6759,134300.0
2009-10-23 13:40:00,55.36,55.51,55.34,55.43,96000.0,23.6801,23.7443,23.6716,23.7101,96000.0
2009-10-23 13:50:00,55.44,55.51,55.42,55.49,45800.0,23.7144,23.7443,23.7058,23.7357,45800.0
2009-10-23 14:00:00,55.48,55.5,55.29,55.41,116400.0,23.7315,23.74,23.6502,23.7015,116400.0
2009-10-23 14:10:00,55.43,55.49,55.36,55.39,101800.0,23.7101,23.7357,23.6801,23.693,101800.0
2009-10-23 14:20:00,55.39,55.51,55.39,55.5,56300.0,23.693,23.7443,23.693,23.74,56300.0
2009-10-23 14:30:00,55.5,55.51,55.41,55.43,49600.0,23.74,23.7443,23.7015,23.7101,49600.0
2009-10-23 14:40:00,55.43,55.49,55.39,55.41,60200.0,23.7101,23.7357,23.693,23.7015,60200.0
2009-10-23 14:50:00,55.43,55.43,55.29,55.29,73600.0,23.7101,23.7101,23.6502,23.6502,73600.0
2009-10-23 15:00:00,55.3,55.34,55.23,55.28,105300.0,23.6545,23.6716,23.6245,23.6459,105300.0
2009-10-23 15:10:00,55.27,55.41,55.25,55.4,113100.0,23.6416,23.7015,23.6331,23.6972,113100.0
2009-10-23 15:20:00,55.4,55.43,55.3,55.3,116600.0,23.6972,23.7101,23.6545,23.6545,116600.0
2009-10-23 15:30:00,55.31,55.31,55.15,55.22,215200.0,23.6587,23.6587,23.5903,23.6202,215200.0
2009-10-23 15:40:00,55.22,55.35,55.15,55.35,163300.0,23.6202,23.6759,23.5903,23.6759,163300.0
2009-10-23 15:50:00,55.35,55.49,55.34,55.42,205100.0,23.6759,23.7357,23.6716,23.7058,205100.0
2009-10-26 09:30:00,56.24,56.44,56.21,56.39,250400.0,24.0565,24.1421,24.0437,24.1207,250400.0
2009-10-26 09:40:00,56.42,56.53,56.32,56.47,234700.0,24.1335,24.1806,24.0908,24.1549,234700.0
2009-10-26 09:50:00,56.48,56.6,56.48,56.53,243200.0,24.1592,24.2105,24.1592,24.1806,243200.0
2009-10-26 10:00:00,56.54,56.72,56.54,56.7,205300.0,24.1849,24.2619,24.1849,24.2533,205300.0
2009-10-26 10:10:00,56.69,56.72,56.6,56.67,145000.0,24.249,24.2619,24.2105,24.2405,145000.0
2009-10-26 10:20:00,56.67,56.76,56.64,56.7,147000.0,24.2405,24.279,24.2276,24.2533,147000.0
2009-10-26 10:30:00,56.7,56.78,56.64,56.67,148900.0,24.2533,24.2875,24.2276,24.2405,148900.0
2009-10-26 10:40:00,56.68,56.7,56.63,56.68,93900.0,24.2448,24.2533,24.2234,24.2448,93900.0
2009-10-26 10:50:00,56.67,56.68,56.52,56.6,91500.0,24.2405,24.2448,24.1763,24.2105,91500.0
2009-10-26 11:00:00,56.61,56.75,56.58,56.7,141500.0,24.2148,24.2747,24.202,24.2533,141500.0
2009-10-26 11:10:00,56.7,56.73,56.5,56.5,202800.0,24.2533,24.2661,24.1678,24.1678,202800.0
2009-10-26 11:20:00,56.5,56.58,56.37,56.38,250000.0,24.1678,24.202,24.1122,24.1164,250000.0
2009-10-26 11:30:00,56.37,56.39,55.86,56.06,510800.0,24.1122,24.1207,23.894,23.9796,510800.0
2009-10-26 11:40:00,56.05,56.19,55.93,56.12,191800.0,23.9753,24.0352,23.9239,24.0052,191800.0
2009-10-26 11:50:00,56.12,56.15,55.6,55.61,136200.0,24.0052,24.0181,23.7828,23.7871,136200.0
2009-10-26 12:00:00,55.62,55.76,55.45,55.72,238200.0,23.7913,23.8512,23.7186,23.8341,238200.0
2009-10-26 12:10:00,55.69,55.95,55.65,55.92,129800.0,23.8213,23.9325,23.8042,23.9197,129800.0
2009-10-26 12:20:00,55.92,55.93,55.7,55.83,150700.0,23.9197,23.9239,23.8256,23.8812,150700.0
2009-10-26 12:30:00,55.84,55.85,55.63,55.74,123000.0,23.8854,23.8897,23.7956,23.8427,123000.0
2009-10-26 12:40:00,55.74,55.75,55.58,55.6,70400.0,23.8427,23.847,23.7742,23.7828,70400.0
2009-10-26 12:50:00,55.61,55.75,55.57,55.7,64400.0,23.7871,23.847,23.77,23.8256,64400.0
2009-10-26 13:00:00,55.71,55.73,55.59,55.63,66400.0,23.8298,23.8384,23.7785,23.7956,66400.0
2009-10-26 13:10:00,55.62,55.65,55.42,55.44,93400.0,23.7913,23.8042,23.7058,23.7144,93400.0
2009-10-26 13:20:00,55.43,55.47,55.3,55.46,85800.0,23.7101,23.7272,23.6545,23.7229,85800.0
2009-10-26 13:30:00,55.45,55.51,55.44,55.47,53500.0,23.7186,23.7443,23.7144,23.7272,53500.0
2009-10-26 13:40:00,55.47,55.59,55.46,55.48,80000.0,23.7272,23.7785,23.7229,23.7315,80000.0
2009-10-26 13:50:00,55.49,55.51,55.38,55.46,51800.0,23.7357,23.7443,23.6887,23.7229,51800.0
2009-10-26 14:00:00,55.46,55.53,55.37,55.37,40700.0,23.7229,23.7528,23.6844,23.6844,40700.0
2009-10-26 14:10:00,55.38,55.43,55.25,55.32,50900.0,23.6887,23.7101,23.6331,23.663,50900.0
2009-10-26 14:20:00,55.31,55.42,55.3,55.41,42800.0,23.6587,23.7058,23.6545,23.7015,42800.0
2009-10-26 14:30:00,55.42,55.42,55.3,55.4,58600.0,23.7058,23.7058,23.6545,23.6972,58600.0
2009-10-26 14:40:00,55.4,55.4,55.27,55.28,73800.0,23.6972,23.6972,23.6416,23.6459,73800.0
2009-10-26 14:50:00,55.28,55.51,55.28,55.37,88500.0,23.6459,23.7443,23.6459,23.6844,88500.0
2009-10-26 15:00:00,55.38,55.47,55.26,55.34,82200.0,23.6887,23.7272,23.6374,23.6716,82200.0
2009-10-26 15:10:00,55.33,55.41,55.26,55.34,78200.0,23.6673,23.7015,23.6374,23.6716,78200.0
2009-10-26 15:20:00,55.34,55.39,55.25,55.26,84200.0,23.6716,23.693,23.6331,23.6374,84200.0
2009-10-26 15:30:00,55.26,55.4,55.26,55.35,121800.0,23.6374,23.6972,23.6374,23.6759,121800.0
2009-10-26 15:40:00,55.34,55.6,55.32,55.58,129900.0,23.6716,23.7828,23.663,23.7742,129900.0
2009-10-26 15:50:00,55.57,55.59,55.39,55.43,237600.0,23.77,23.7785,23.693,23.7101,237600.0
2009-10-27 09:30:00,57.93,58.03,57.91,57.92,1093400.0,24.7794,24.8222,24.7709,24.7752,1093400.0
2009-10-27 09:40:00,57.92,57.97,57.72,57.95,627800.0,24.7752,24.7966,24.6896,24.788,627800.0
2009-10-27 09:50:00,57.95,58.07,57.76,57.77,474100.0,24.788,24.8393,24.7067,24.711,474100.0
2009-10-27 10:00:00,57.75,57.77,57.41,57.52,907000.0,24.7024,24.711,24.557,24.6041,907000.0
2009-10-27 10:10:00,57.5,57.7,57.46,57.6,324400.0,24.5955,24.6811,24.5784,24.6383,324400.0
2009-10-27 10:20:00,57.61,57.87,57.54,57.84,321000.0,24.6426,24.7538,24.6126,24.7409,321000.0
2009-10-27 10:30:00,57.86,57.86,57.56,57.83,262500.0,24.7495,24.7495,24.6212,24.7367,262500.0
2009-10-27 10:40:00,57.83,58.13,57.81,58.02,428500.0,24.7367,24.865,24.7281,24.8179,428500.0
2009-10-27 10:50:00,58.02,58.11,57.89,58.1,396900.0,24.8179,24.8564,24.7623,24.8522,396900.0
2009-10-27 11:00:00,58.1,58.24,58.02,58.24,431100.0,24.8522,24.912,24.8179,24.912,431100.0
2009-10-27 11:10:00,58.24,58.29,58.1,58.29,504100.0,24.912,24.9334,24.8522,24.9334,504100.0
2009-10-27 11:20:00,58.29,58.6,58.27,58.57,506100.0,24.9334,25.066,24.9249,25.0532,506100.0
2009-10-27 11:30:00,58.56,58.59,58.4,58.53,239300.0,25.0489,25.0618,24.9805,25.0361,239300.0
2009-10-27 11:40:00,58.52,58.6,58.48,58.56,157300.0,25.0318,25.066,25.0147,25.0489,157300.0
2009-10-27 11:50:00,58.57,58.69,58.53,58.63,248500.0,25.0532,25.1045,25.0361,25.0789,248500.0
2009-10-27 12:00:00,58.64,58.66,58.51,58.55,151200.0,25.0831,25.0917,25.0275,25.0446,151200.0
2009-10-27 12:10:00,58.53,58.58,58.51,58.54,127200.0,25.0361,25.0575,25.0275,25.0404,127200.0
2009-10-27 12:20:00,58.53,58.65,58.53,58.57,174300.0,25.0361,25.0874,25.0361,25.0532,174300.0
2009-10-27 12:30:00,58.56,58.57,58.25,58.29,198900.0,25.0489,25.0532,24.9163,24.9334,198900.0
2009-10-27 12:40:00,58.27,58.43,58.25,58.36,78500.0,24.9249,24.9933,24.9163,24.9634,78500.0
2009-10-27 12:50:00,58.35,58.37,58.16,58.2,169000.0,24.9591,24.9677,24.8778,24.8949,169000.0
2009-10-27 13:00:00,58.21,58.32,58.12,58.21,133900.0,24.8992,24.9463,24.8607,24.8992,133900.0
2009-10-27 13:10:00,58.21,58.36,58.15,58.17,90700.0,24.8992,24.9634,24.8735,24.8821,90700.0
2009-10-27 13:20:00,58.15,58.16,57.88,57.88,178500.0,24.8735,24.8778,24.7581,24.7581,178500.0
2009-10-27 13:30:00,57.89,58.06,57.8,58.02,152000.0,24.7623,24.8351,24.7238,24.8179,152000.0
2009-10-27 13:40:00,58.02,58.18,57.97,58.12,102800.0,24.8179,24.8864,24.7966,24.8607,102800.0
2009-10-27 13:50:00,58.12,58.15,58.03,58.1,121800.0,24.8607,24.8735,24.8222,24.8522,121800.0
2009-10-27 14:00:00,58.09,58.1,57.87,58.0,94300.0,24.8479,24.8522,24.7538,24.8094,94300.0
2009-10-27 14:10:00,58.0,58.21,57.99,58.14,129900.0,24.8094,24.8992,24.8051,24.8693,129900.0
2009-10-27 14:20:00,58.13,58.26,58.08,58.22,108300.0,24.865,24.9206,24.8436,24.9035,108300.0
2009-10-27 14:30:00,58.23,58.26,58.16,58.18,99900.0,24.9078,24.9206,24.8778,24.8864,99900.0
2009-10-27 14:40:00,58.19,58.29,58.16,58.26,70200.0,24.8907,24.9334,24.8778,24.9206,70200.0
2009-10-27 14:50:00,58.27,58.37,58.26,58.29,141800.0,24.9249,24.9677,24.9206,24.9334,141800.0
2009-10-27 15:00:00,58.3,58.33,58.2,58.24,137800.0,24.9377,24.9505,24.8949,24.912,137800.0
2009-10-27 15:10:00,58.24,58.25,58.12,58.19,286700.0,24.912,24.9163,24.8607,24.8907,286700.0
2009-10-27 15:20:00,58.19,58.2,58.01,58.07,440600.0,24.8907,24.8949,24.8137,24.8393,440600.0
2009-10-27 15:30:00,58.08,58.15,57.91,57.92,396500.0,24.8436,24.8735,24.7709,24.7752,396500.0
2009-10-27 15:40:00,57.92,58.01,57.9,58.0,815200.0,24.7752,24.8137,24.7666,24.8094,815200.0
2009-10-27 15:50:00,58.01,58.04,57.8,57.85,665000.0,24.8137,24.8265,24.7238,24.7452,665000.0
2009-10-28 09:30:00,57.7,57.7,57.37,57.37,469500.0,24.6811,24.6811,24.5399,24.5399,469500.0
2009-10-28 09:40:00,57.37,57.61,57.3,57.46,360400.0,24.5399,24.6426,24.51,24.5784,360400.0
2009-10-28 09:50:00,57.45,57.67,57.38,57.44,207300.0,24.5741,24.6682,24.5442,24.5698,207300.0
2009-10-28 10:00:00,57.45,57.46,57.0,57.08,481000.0,24.5741,24.5784,24.3816,24.4159,481000.0
2009-10-28 10:10:00,57.08,57.24,57.06,57.19,425400.0,24.4159,24.4843,24.4073,24.4629,425400.0
2009-10-28 10:20:00,57.18,57.25,57.08,57.13,168500.0,24.4586,24.4886,24.4159,24.4372,168500.0
2009-10-28 10:30:00,57.13,57.23,57.02,57.07,230900.0,24.4372,24.48,24.3902,24.4116,230900.0
2009-10-28 10:40:00,57.07,57.15,56.96,57.01,242200.0,24.4116,24.4458,24.3645,24.3859,242200.0
2009-10-28 10:50:00,57.01,57.03,56.77,56.98,292700.0,24.3859,24.3945,24.2833,24.3731,292700.0
2009-10-28 11:00:00,56.96,57.03,56.84,56.99,231400.0,24.3645,24.3945,24.3132,24.3774,231400.0
2009-10-28 11:10:00,56.99,57.31,56.97,57.27,193000.0,24.3774,24.5142,24.3688,24.4971,193000.0
2009-10-28 11:20:00,57.28,57.42,57.2,57.38,170200.0,24.5014,24.5613,24.4672,24.5442,170200.0
2009-10-28 11:30:00,57.36,57.64,57.28,57.5,446100.0,24.5356,24.6554,24.5014,24.5955,446100.0
2009-10-28 11:40:00,57.52,57.54,57.36,57.47,242300.0,24.6041,24.6126,24.5356,24.5827,242300.0
2009-10-28 11:50:00,57.47,57.5,57.37,57.43,195900.0,24.5827,24.5955,24.5399,24.5656,195900.0
2009-10-28 12:00:00,57.43,57.55,57.37,57.47,248400.0,24.5656,24.6169,24.5399,24.5827,248400.0
2009-10-28 12:10:00,57.46,57.58,57.4,57.47,180600.0,24.5784,24.6297,24.5527,24.5827,180600.0
2009-10-28 12:20:00,57.47,57.57,57.22,57.51,299600.0,24.5827,24.6255,24.4757,24.5998,299600.0
2009-10-28 12:30:00,57.52,57.52,57.25,57.3,115500.0,24.6041,24.6041,24.4886,24.51,115500.0
2009-10-28 12:40:00,57.31,57.43,57.26,57.4,127200.0,24.5142,24.5656,24.4929,24.5527,127200.0
2009-10-28 12:50:00,57.39,57.39,57.17,57.3,128800.0,24.5485,24.5485,24.4544,24.51,128800.0
2009-10-28 13:00:00,57.31,57.45,57.24,57.41,51000.0,24.5142,24.5741,24.4843,24.557,51000.0
2009-10-28 13:10:00,57.42,57.69,57.38,57.61,127000.0,24.5613,24.6768,24.5442,24.6426,127000.0
2009-10-28 13:20:00,57.61,57.64,57.43,57.51,83100.0,24.6426,24.6554,24.5656,24.5998,83100.0
2009-10-28 13:30:00,57.51,57.56,57.33,57.37,75800.0,24.5998,24.6212,24.5228,24.5399,75800.0
2009-10-28 13:40:00,57.38,57.5,57.36,57.39,57400.0,24.5442,24.5955,24.5356,24.5485,57400.0
2009-10-28 13:50:00,57.38,57.4,57.28,57.31,73500.0,24.5442,24.5527,24.5014,24.5142,73500.0
2009-10-28 14:00:00,57.3,57.36,57.23,57.33,83900.0,24.51,24.5356,24.48,24.5228,83900.0
2009-10-28 14:10:00,57.33,57.36,57.18,57.18,117000.0,24.5228,24.5356,24.4586,24.4586,117000.0
2009-10-28 14:20:00,57.19,57.3,57.08,57.17,114100.0,24.4629,24.51,24.4159,24.4544,114100.0
2009-10-28 14:30:00,57.18,57.26,57.1,57.1,127500.0,24.4586,24.4929,24.4244,24.4244,127500.0
2009-10-28 14:40:00,57.11,57.24,57.08,57.21,136300.0,24.4287,24.4843,24.4159,24.4715,136300.0
2009-10-28 14:50:00,57.2,57.25,57.11,57.11,104100.0,24.4672,24.4886,24.4287,24.4287,104100.0
2009-10-28 15:00:00,57.11,57.16,57.06,57.11,144700.0,24.4287,24.4501,24.4073,24.4287,144700.0
2009-10-28 15:10:00,57.11,57.12,56.96,57.04,160700.0,24.4287,24.433,24.3645,24.3987,160700.0
2009-10-28 15:20:00,57.04,57.06,56.92,56.98,239900.0,24.3987,24.4073,24.3474,24.3731,239900.0
2009-10-28 15:30:00,56.97,57.0,56.77,56.82,195900.0,24.3688,24.3816,24.2833,24.3046,195900.0
2009-10-28 15:40:00,56.81,56.97,56.78,56.97,243200.0,24.3004,24.3688,24.2875,24.3688,243200.0
2009-10-28 15:50:00,56.97,56.98,56.79,56.82,346800.0,24.3688,24.3731,24.2918,24.3046,346800.0
2009-10-29 09:30:00,57.95,58.04,57.7,57.95,534900.0,24.788,24.8265,24.6811,24.788,534900.0
2009-10-29 09:40:00,57.96,57.98,57.69,57.79,300600.0,24.7923,24.8008,24.6768,24.7196,300600.0
2009-10-29 09:50:00,57.81,58.07,57.76,58.04,221200.0,24.7281,24.8393,24.7067,24.8265,221200.0
2009-10-29 10:00:00,58.04,58.28,58.02,58.09,386100.0,24.8265,24.9292,24.8179,24.8479,386100.0
2009-10-29 10:10:00,58.08,58.11,57.98,58.06,204900.0,24.8436,24.8564,24.8008,24.8351,204900.0
2009-10-29 10:20:00,58.07,58.31,58.01,58.19,250500.0,24.8393,24.942,24.8137,24.8907,250500.0
2009-10-29 10:30:00,58.18,58.18,57.95,58.05,169900.0,24.8864,24.8864,24.788,24.8308,169900.0
2009-10-29 10:40:00,58.06,58.22,57.98,58.2,121700.0,24.8351,24.9035,24.8008,24.8949,121700.0
2009-10-29 10:50:00,58.21,58.27,58.13,58.27,192800.0,24.8992,24.9249,24.865,24.9249,192800.0
2009-10-29 11:00:00,58.27,58.5,58.27,58.35,236700.0,24.9249,25.0233,24.9249,24.9591,236700.0
2009-10-29 11:10:00,58.34,58.38,58.11,58.14,165600.0,24.9548,24.9719,24.8564,24.8693,165600.0
2009-10-29 11:20:00,58.13,58.21,58.12,58.19,87000.0,24.865,24.8992,24.8607,24.8907,87000.0
2009-10-29 11:30:00,58.18,58.37,58.18,58.2,104900.0,24.8864,24.9677,24.8864,24.8949,104900.0
2009-10-29 11:40:00,58.21,58.28,58.11,58.13,144900.0,24.8992,24.9292,24.8564,24.865,144900.0
2009-10-29 11:50:00,58.13,58.14,57.97,58.13,174500.0,24.865,24.8693,24.7966,24.865,174500.0
2009-10-29 12:00:00,58.14,58.33,58.13,58.29,119300.0,24.8693,24.9505,24.865,24.9334,119300.0
2009-10-29 12:10:00,58.3,58.32,58.21,58.28,90100.0,24.9377,24.9463,24.8992,24.9292,90100.0
2009-10-29 12:20:00,58.27,58.5,58.25,58.47,150900.0,24.9249,25.0233,24.9163,25.0104,150900.0
2009-10-29 12:30:00,58.47,58.5,58.32,58.32,74800.0,25.0104,25.0233,24.9463,24.9463,74800.0
2009-10-29 12:40:00,58.33,58.44,58.29,58.36,50900.0,24.9505,24.9976,24.9334,24.9634,50900.0
2009-10-29 12:50:00,58.38,58.38,58.21,58.22,133800.0,24.9719,24.9719,24.8992,24.9035,133800.0
2009-10-29 13:00:00,58.22,58.25,58.12,58.17,179700.0,24.9035,24.9163,24.8607,24.8821,179700.0
2009-10-29 13:10:00,58.17,58.18,58.09,58.17,98400.0,24.8821,24.8864,24.8479,24.8821,98400.0
2009-10-29 13:20:00,58.18,58.23,58.11,58.12,100500.0,24.8864,24.9078,24.8564,24.8607,100500.0
2009-10-29 13:30:00,58.13,58.19,58.12,58.14,85700.0,24.865,24.8907,24.8607,24.8693,85700.0
2009-10-29 13:40:00,58.15,58.22,58.12,58.13,117300.0,24.8735,24.9035,24.8607,24.865,117300.0
2009-10-29 13:50:00,58.13,58.17,58.1,58.11,72800.0,24.865,24.8821,24.8522,24.8564,72800.0
2009-10-29 14:00:00,58.1,58.15,58.07,58.12,56600.0,24.8522,24.8735,24.8393,24.8607,56600.0
2009-10-29 14:10:00,58.12,58.16,58.11,58.16,133400.0,24.8607,24.8778,24.8564,24.8778,133400.0
2009-10-29 14:20:00,58.15,58.2,58.06,58.07,130500.0,24.8735,24.8949,24.8351,24.8393,130500.0
2009-10-29 14:30:00,58.07,58.15,58.05,58.11,126200.0,24.8393,24.8735,24.8308,24.8564,126200.0
2009-10-29 14:40:00,58.12,58.21,58.12,58.14,158900.0,24.8607,24.8992,24.8607,24.8693,158900.0
2009-10-29 14:50:00,58.13,58.18,58.12,58.14,74100.0,24.865,24.8864,24.8607,24.8693,74100.0
2009-10-29 15:00:00,58.15,58.27,58.14,58.2,125700.0,24.8735,24.9249,24.8693,24.8949,125700.0
2009-10-29 15:10:00,58.2,58.26,58.15,58.17,96800.0,24.8949,24.9206,24.8735,24.8821,96800.0
2009-10-29 15:20:00,58.15,58.2,58.11,58.16,118600.0,24.8735,24.8949,24.8564,24.8778,118600.0
2009-10-29 15:30:00,58.15,58.23,58.11,58.22,125300.0,24.8735,24.9078,24.8564,24.9035,125300.0
2009-10-29 15:40:00,58.21,58.25,58.1,58.18,185100.0,24.8992,24.9163,24.8522,24.8864,185100.0
2009-10-29 15:50:00,58.16,58.35,58.15,58.29,294800.0,24.8778,24.9591,24.8735,24.9334,294800.0
2009-10-30 09:30:00,57.99,57.99,57.7,57.88,273700.0,24.8051,24.8051,24.6811,24.7581,273700.0
2009-10-30 09:40:00,57.89,58.07,57.66,57.91,286800.0,24.7623,24.8393,24.664,24.7709,286800.0
2009-10-30 09:50:00,57.89,57.94,57.6,57.68,217200.0,24.7623,24.7837,24.6383,24.6725,217200.0
2009-10-30 10:00:00,57.65,57.96,57.65,57.84,171200.0,24.6597,24.7923,24.6597,24.7409,171200.0
2009-10-30 10:10:00,57.86,57.91,57.58,57.62,136300.0,24.7495,24.7709,24.6297,24.6468,136300.0
2009-10-30 10:20:00,57.63,57.72,57.5,57.55,137100.0,24.6511,24.6896,24.5955,24.6169,137100.0
2009-10-30 10:30:00,57.53,57.53,57.29,57.46,199800.0,24.6083,24.6083,24.5057,24.5784,199800.0
2009-10-30 10:40:00,57.46,57.69,57.42,57.52,111400.0,24.5784,24.6768,24.5613,24.6041,111400.0
2009-10-30 10:50:00,57.55,57.7,57.53,57.6,86500.0,24.6169,24.6811,24.6083,24.6383,86500.0
2009-10-30 11:00:00,57.62,57.66,57.46,57.46,85000.0,24.6468,24.664,24.5784,24.5784,85000.0
2009-10-30 11:10:00,57.46,57.51,57.31,57.35,96800.0,24.5784,24.5998,24.5142,24.5313,96800.0
2009-10-30 11:20:00,57.35,57.43,57.34,57.42,50200.0,24.5313,24.5656,24.5271,24.5613,50200.0
2009-10-30 11:30:00,57.42,57.53,57.13,57.24,182400.0,24.5613,24.6083,24.4372,24.4843,182400.0
2009-10-30 11:40:00,57.24,57.25,56.86,56.91,208000.0,24.4843,24.4886,24.3218,24.3431,208000.0
2009-10-30 11:50:00,56.9,56.96,56.46,56.7,294900.0,24.3389,24.3645,24.1507,24.2533,294900.0
2009-10-30 12:00:00,56.71,56.91,56.71,56.89,180500.0,24.2576,24.3431,24.2576,24.3346,180500.0
2009-10-30 12:10:00,56.88,56.95,56.65,56.76,109900.0,24.3303,24.3602,24.2319,24.279,109900.0
2009-10-30 12:20:00,56.75,56.88,56.33,56.34,341200.0,24.2747,24.3303,24.095,24.0993,341200.0
2009-10-30 12:30:00,56.36,56.66,56.36,56.59,155900.0,24.1079,24.2362,24.1079,24.2063,155900.0
2009-10-30 12:40:00,56.58,56.64,56.15,56.22,180400.0,24.202,24.2276,24.0181,24.048,180400.0
2009-10-30 12:50:00,56.21,56.33,56.16,56.23,183900.0,24.0437,24.095,24.0223,24.0523,183900.0
2009-10-30 13:00:00,56.21,56.44,56.21,56.33,102200.0,24.0437,24.1421,24.0437,24.095,102200.0
2009-10-30 13:10:00,56.34,56.57,56.25,56.27,156100.0,24.0993,24.1977,24.0608,24.0694,156100.0
2009-10-30 13:20:00,56.26,56.34,56.18,56.31,134800.0,24.0651,24.0993,24.0309,24.0865,134800.0
2009-10-30 13:30:00,56.32,56.34,56.15,56.23,176300.0,24.0908,24.0993,24.0181,24.0523,176300.0
2009-10-30 13:40:00,56.22,56.38,56.21,56.31,75100.0,24.048,24.1164,24.0437,24.0865,75100.0
2009-10-30 13:50:00,56.31,56.33,56.18,56.26,62800.0,24.0865,24.095,24.0309,24.0651,62800.0
2009-10-30 14:00:00,56.27,56.69,56.26,56.58,115500.0,24.0694,24.249,24.0651,24.202,115500.0
2009-10-30 14:10:00,56.57,56.73,56.54,56.61,161500.0,24.1977,24.2661,24.1849,24.2148,161500.0
2009-10-30 14:20:00,56.62,56.62,56.41,56.49,95600.0,24.2191,24.2191,24.1293,24.1635,95600.0
2009-10-30 14:30:00,56.49,56.49,56.28,56.39,129400.0,24.1635,24.1635,24.0737,24.1207,129400.0
2009-10-30 14:40:00,56.39,56.48,56.29,56.39,81800.0,24.1207,24.1592,24.0779,24.1207,81800.0
2009-10-30 14:50:00,56.39,56.6,56.36,56.54,133900.0,24.1207,24.2105,24.1079,24.1849,133900.0
2009-10-30 15:00:00,56.54,56.56,56.25,56.33,168500.0,24.1849,24.1934,24.0608,24.095,168500.0
2009-10-30 15:10:00,56.32,56.55,56.3,56.41,148800.0,24.0908,24.1892,24.0822,24.1293,148800.0
2009-10-30 15:20:00,56.41,56.59,56.4,56.56,162200.0,24.1293,24.2063,24.125,24.1934,162200.0
2009-10-30 15:30:00,56.56,56.68,56.52,56.57,246900.0,24.1934,24.2448,24.1763,24.1977,246900.0
2009-10-30 15:40:00,56.58,56.78,56.53,56.77,237300.0,24.202,24.2875,24.1806,24.2833,237300.0
2009-10-30 15:50:00,56.76,56.77,56.56,56.58,303600.0,24.279,24.2833,24.1934,24.202,303600.0
2009-11-02 09:30:00,57.03,57.24,56.96,57.0,238100.0,24.3945,24.4843,24.3645,24.3816,238100.0
2009-11-02 09:40:00,56.99,57.12,56.87,56.93,161700.0,24.3774,24.433,24.326,24.3517,161700.0
2009-11-02 09:50:00,56.94,57.22,56.91,57.16,186400.0,24.356,24.4757,24.3431,24.4501,186400.0
2009-11-02 10:00:00,57.16,57.79,57.16,57.53,421700.0,24.4501,24.7196,24.4501,24.6083,421700.0
2009-11-02 10:10:00,57.54,57.83,57.47,57.82,256300.0,24.6126,24.7367,24.5827,24.7324,256300.0
2009-11-02 10:20:00,57.81,57.85,57.55,57.69,196400.0,24.7281,24.7452,24.6169,24.6768,196400.0
2009-11-02 10:30:00,57.69,57.83,57.63,57.8,157700.0,24.6768,24.7367,24.6511,24.7238,157700.0
2009-11-02 10:40:00,57.8,57.8,57.46,57.5,187700.0,24.7238,24.7238,24.5784,24.5955,187700.0
2009-11-02 10:50:00,57.49,57.57,57.25,57.26,144200.0,24.5912,24.6255,24.4886,24.4929,144200.0
2009-11-02 11:00:00,57.25,57.44,57.19,57.42,120400.0,24.4886,24.5698,24.4629,24.5613,120400.0
2009-11-02 11:10:00,57.41,57.59,57.3,57.42,90000.0,24.557,24.634,24.51,24.5613,90000.0
2009-11-02 11:20:00,57.41,57.56,57.36,57.43,92600.0,24.557,24.6212,24.5356,24.5656,92600.0
2009-11-02 11:30:00,57.44,57.52,57.3,57.35,95900.0,24.5698,24.6041,24.51,24.5313,95900.0
2009-11-02 11:40:00,57.34,57.51,57.34,57.41,44100.0,24.5271,24.5998,24.5271,24.557,44100.0
2009-11-02 11:50:00,57.42,57.58,57.3,57.48,69900.0,24.5613,24.6297,24.51,24.587,69900.0
2009-11-02 12:00:00,57.49,57.53,57.38,57.43,52800.0,24.5912,24.6083,24.5442,24.5656,52800.0
2009-11-02 12:10:00,57.44,57.45,57.26,57.38,101900.0,24.5698,24.5741,24.4929,24.5442,101900.0
2009-11-02 12:20:00,57.39,57.41,57.19,57.24,90000.0,24.5485,24.557,24.4629,24.4843,90000.0
2009-11-02 12:30:00,57.22,57.29,57.06,57.15,68500.0,24.4757,24.5057,24.4073,24.4458,68500.0
2009-11-02 12:40:00,57.15,57.18,56.93,56.96,137800.0,24.4458,24.4586,24.3517,24.3645,137800.0
2009-11-02 12:50:00,56.95,56.97,56.56,56.6,173700.0,24.3602,24.3688,24.1934,24.2105,173700.0
2009-11-02 13:00:00,56.55,56.9,56.54,56.9,74200.0,24.1892,24.3389,24.1849,24.3389,74200.0
2009-11-02 13:10:00,56.92,56.98,56.72,56.9,120100.0,24.3474,24.3731,24.2619,24.3389,120100.0
2009-11-02 13:20:00,56.9,56.94,56.82,56.88,87700.0,24.3389,24.356,24.3046,24.3303,87700.0
2009-11-02 13:30:00,56.89,56.89,56.68,56.71,100700.0,24.3346,24.3346,24.2448,24.2576,100700.0
2009-11-02 13:40:00,56.71,56.86,56.66,56.78,72800.0,24.2576,24.3218,24.2362,24.2875,72800.0
2009-11-02 13:50:00,56.75,56.81,56.6,56.65,94000.0,24.2747,24.3004,24.2105,24.2319,94000.0
2009-11-02 14:00:00,56.65,56.69,56.52,56.56,117400.0,24.2319,24.249,24.1763,24.1934,117400.0
2009-11-02 14:10:00,56.57,56.81,56.55,56.66,77900.0,24.1977,24.3004,24.1892,24.2362,77900.0
2009-11-02 14:20:00,56.66,56.96,56.66,56.96,96000.0,24.2362,24.3645,24.2362,24.3645,96000.0
2009-11-02 14:30:00,56.95,56.98,56.82,56.86,123200.0,24.3602,24.3731,24.3046,24.3218,123200.0
2009-11-02 14:40:00,56.87,57.07,56.87,56.93,124100.0,24.326,24.4116,24.326,24.3517,124100.0
2009-11-02 14:50:00,56.94,57.07,56.82,56.92,132000.0,24.356,24.4116,24.3046,24.3474,132000.0
2009-11-02 15:00:00,56.91,56.95,56.83,56.85,150400.0,24.3431,24.3602,24.3089,24.3175,150400.0
2009-11-02 15:10:00,56.86,56.96,56.81,56.81,182600.0,24.3218,24.3645,24.3004,24.3004,182600.0
2009-11-02 15:20:00,56.81,56.95,56.77,56.93,133300.0,24.3004,24.3602,24.2833,24.3517,133300.0
2009-11-02 15:30:00,56.91,57.11,56.9,57.1,192800.0,24.3431,24.4287,24.3389,24.4244,192800.0
2009-11-02 15:40:00,57.11,57.22,57.11,57.13,226900.0,24.4287,24.4757,24.4287,24.4372,226900.0
2009-11-02 15:50:00,57.14,57.3,57.08,57.28,268800.0,24.4415,24.51,24.4159,24.5014,268800.0
2009-11-03 09:30:00,56.36,56.45,56.22,56.37,357700.0,24.1079,24.1464,24.048,24.1122,357700.0
2009-11-03 09:40:00,56.36,56.55,56.32,56.36,245500.0,24.1079,24.1892,24.0908,24.1079,245500.0
2009-11-03 09:50:00,56.37,56.72,56.36,56.69,191000.0,24.1122,24.2619,24.1079,24.249,191000.0
2009-11-03 10:00:00,56.7,57.02,56.51,56.9,280300.0,24.2533,24.3902,24.172,24.3389,280300.0
2009-11-03 10:10:00,56.89,56.96,56.62,56.76,199300.0,24.3346,24.3645,24.2191,24.279,199300.0
2009-11-03 10:20:00,56.77,56.86,56.65,56.72,136600.0,24.2833,24.3218,24.2319,24.2619,136600.0
2009-11-03 10:30:00,56.72,56.93,56.7,56.75,204300.0,24.2619,24.3517,24.2533,24.2747,204300.0
2009-11-03 10:40:00,56.76,57.16,56.76,57.13,202600.0,24.279,24.4501,24.279,24.4372,202600.0
2009-11-03 10:50:00,57.14,57.22,57.09,57.16,225400.0,24.4415,24.4757,24.4201,24.4501,225400.0
2009-11-03 11:00:00,57.15,57.25,57.1,57.18,237100.0,24.4458,24.4886,24.4244,24.4586,237100.0
2009-11-03 11:10:00,57.19,57.25,57.01,57.11,185100.0,24.4629,24.4886,24.3859,24.4287,185100.0
2009-11-03 11:20:00,57.1,57.18,57.01,57.08,163800.0,24.4244,24.4586,24.3859,24.4159,163800.0
2009-11-03 11:30:00,57.09,57.15,56.99,57.1,102700.0,24.4201,24.4458,24.3774,24.4244,102700.0
2009-11-03 11:40:00,57.11,57.19,57.03,57.19,111500.0,24.4287,24.4629,24.3945,24.4629,111500.0
2009-11-03 11:50:00,57.19,57.3,57.04,57.25,88300.0,24.4629,24.51,24.3987,24.4886,88300.0
2009-11-03 12:00:00,57.25,57.34,57.1,57.29,84700.0,24.4886,24.5271,24.4244,24.5057,84700.0
2009-11-03 12:10:00,57.3,57.3,57.11,57.12,47300.0,24.51,24.51,24.4287,24.433,47300.0
2009-11-03 12:20:00,57.11,57.3,57.09,57.26,109800.0,24.4287,24.51,24.4201,24.4929,109800.0
2009-11-03 12:30:00,57.27,57.61,57.26,57.52,131500.0,24.4971,24.6426,24.4929,24.6041,131500.0
2009-11-03 12:40:00,57.53,57.56,57.37,57.43,81600.0,24.6083,24.6212,24.5399,24.5656,81600.0
2009-11-03 12:50:00,57.42,57.46,57.31,57.31,52500.0,24.5613,24.5784,24.5142,24.5142,52500.0
2009-11-03 13:00:00,57.31,57.48,57.27,57.4,48600.0,24.5142,24.587,24.4971,24.5527,48600.0
2009-11-03 13:10:00,57.41,57.46,57.35,57.42,33200.0,24.557,24.5784,24.5313,24.5613,33200.0
2009-11-03 13:20:00,57.42,57.46,57.31,57.34,39600.0,24.5613,24.5784,24.5142,24.5271,39600.0
2009-11-03 13:30:00,57.35,57.54,57.33,57.48,74700.0,24.5313,24.6126,24.5228,24.587,74700.0
2009-11-03 13:40:00,57.47,57.52,57.31,57.37,46200.0,24.5827,24.6041,24.5142,24.5399,46200.0
2009-11-03 13:50:00,57.38,57.53,57.38,57.53,74500.0,24.5442,24.6083,24.5442,24.6083,74500.0
2009-11-03 14:00:00,57.53,57.66,57.52,57.65,107400.0,24.6083,24.664,24.6041,24.6597,107400.0
2009-11-03 14:10:00,57.66,57.74,57.62,57.71,166200.0,24.664,24.6982,24.6468,24.6853,166200.0
2009-11-03 14:20:00,57.71,57.81,57.68,57.73,105200.0,24.6853,24.7281,24.6725,24.6939,105200.0
2009-11-03 14:30:00,57.71,57.78,57.54,57.56,96100.0,24.6853,24.7153,24.6126,24.6212,96100.0
2009-11-03 14:40:00,57.57,57.65,57.54,57.62,113900.0,24.6255,24.6597,24.6126,24.6468,113900.0
2009-11-03 14:50:00,57.61,57.61,57.4,57.44,240900.0,24.6426,24.6426,24.5527,24.5698,240900.0
2009-11-03 15:00:00,57.44,57.51,57.4,57.46,139700.0,24.5698,24.5998,24.5527,24.5784,139700.0
2009-11-03 15:10:00,57.47,57.52,57.42,57.51,127800.0,24.5827,24.6041,24.5613,24.5998,127800.0
2009-11-03 15:20:00,57.5,57.57,57.44,57.56,123700.0,24.5955,24.6255,24.5698,24.6212,123700.0
2009-11-03 15:30:00,57.57,57.7,57.57,57.64,157600.0,24.6255,24.6811,24.6255,24.6554,157600.0
2009-11-03 15:40:00,57.64,57.66,57.49,57.53,183100.0,24.6554,24.664,24.5912,24.6083,183100.0
2009-11-03 15:50:00,57.53,57.58,57.45,57.57,212000.0,24.6083,24.6297,24.5741,24.6255,212000.0
2009-11-04 09:30:00,57.73,57.75,57.63,57.69,236400.0,24.6939,24.7024,24.6511,24.6768,236400.0
2009-11-04 09:40:00,57.68,57.81,57.65,57.73,200900.0,24.6725,24.7281,24.6597,24.6939,200900.0
2009-11-04 09:50:00,57.73,57.83,57.72,57.79,130500.0,24.6939,24.7367,24.6896,24.7196,130500.0
2009-11-04 10:00:00,57.8,57.97,57.64,57.94,208200.0,24.7238,24.7966,24.6554,24.7837,208200.0
2009-11-04 10:10:00,57.95,58.05,57.91,58.04,184900.0,24.788,24.8308,24.7709,24.8265,184900.0
2009-11-04 10:20:00,58.04,58.09,57.95,57.97,134000.0,24.8265,24.8479,24.788,24.7966,134000.0
2009-11-04 10:30:00,57.97,58.19,57.97,58.05,306200.0,24.7966,24.8907,24.7966,24.8308,306200.0
2009-11-04 10:40:00,58.08,58.12,58.02,58.11,81500.0,24.8436,24.8607,24.8179,24.8564,81500.0
2009-11-04 10:50:00,58.12,58.17,58.03,58.08,118900.0,24.8607,24.8821,24.8222,24.8436,118900.0
2009-11-04 11:00:00,58.08,58.1,58.0,58.07,115200.0,24.8436,24.8522,24.8094,24.8393,115200.0
2009-11-04 11:10:00,58.08,58.12,57.92,57.92,89800.0,24.8436,24.8607,24.7752,24.7752,89800.0
2009-11-04 11:20:00,57.92,58.0,57.89,57.89,51100.0,24.7752,24.8094,24.7623,24.7623,51100.0
2009-11-04 11:30:00,57.9,57.94,57.82,57.92,58400.0,24.7666,24.7837,24.7324,24.7752,58400.0
2009-11-04 11:40:00,57.92,57.92,57.85,57.87,67000.0,24.7752,24.7752,24.7452,24.7538,67000.0
2009-11-04 11:50:00,57.85,57.97,57.82,57.82,63400.0,24.7452,24.7966,24.7324,24.7324,63400.0
2009-11-04 12:00:00,57.83,57.9,57.8,57.84,68900.0,24.7367,24.7666,24.7238,24.7409,68900.0
2009-11-04 12:10:00,57.82,57.83,57.71,57.76,68600.0,24.7324,24.7367,24.6853,24.7067,68600.0
2009-11-04 12:20:00,57.75,57.81,57.71,57.74,77200.0,24.7024,24.7281,24.6853,24.6982,77200.0
2009-11-04 12:30:00,57.74,57.76,57.71,57.76,35100.0,24.6982,24.7067,24.6853,24.7067,35100.0
2009-11-04 12:40:00,57.77,57.85,57.76,57.77,37100.0,24.711,24.7452,24.7067,24.711,37100.0
2009-11-04 12:50:00,57.78,57.81,57.74,57.76,32800.0,24.7153,24.7281,24.6982,24.7067,32800.0
2009-11-04 13:00:00,57.77,57.78,57.7,57.71,39600.0,24.711,24.7153,24.6811,24.6853,39600.0
2009-11-04 13:10:00,57.71,57.74,57.68,57.69,31400.0,24.6853,24.6982,24.6725,24.6768,31400.0
2009-11-04 13:20:00,57.69,57.7,57.55,57.58,54900.0,24.6768,24.6811,24.6169,24.6297,54900.0
2009-11-04 13:30:00,57.58,57.7,57.55,57.7,50600.0,24.6297,24.6811,24.6169,24.6811,50600.0
2009-11-04 13:40:00,57.7,57.76,57.66,57.69,36500.0,24.6811,24.7067,24.664,24.6768,36500.0
2009-11-04 13:50:00,57.69,57.73,57.65,57.71,35400.0,24.6768,24.6939,24.6597,24.6853,35400.0
2009-11-04 14:00:00,57.7,57.7,57.55,57.6,65200.0,24.6811,24.6811,24.6169,24.6383,65200.0
2009-11-04 14:10:00,57.61,57.85,57.48,57.48,109800.0,24.6426,24.7452,24.587,24.587,109800.0
2009-11-04 14:20:00,57.47,57.91,57.47,57.54,297300.0,24.5827,24.7709,24.5827,24.6126,297300.0
2009-11-04 14:30:00,57.53,57.95,57.5,57.89,241600.0,24.6083,24.788,24.5955,24.7623,241600.0
2009-11-04 14:40:00,57.87,58.07,57.81,57.97,201000.0,24.7538,24.8393,24.7281,24.7966,201000.0
2009-11-04 14:50:00,57.97,58.04,57.84,57.92,133600.0,24.7966,24.8265,24.7409,24.7752,133600.0
2009-11-04 15:00:00,57.89,57.97,57.76,57.94,87400.0,24.7623,24.7966,24.7067,24.7837,87400.0
2009-11-04 15:10:00,57.94,58.03,57.87,58.0,121200.0,24.7837,24.8222,24.7538,24.8094,121200.0
2009-11-04 15:20:00,58.0,58.04,57.87,57.92,100800.0,24.8094,24.8265,24.7538,24.7752,100800.0
2009-11-04 15:30:00,57.93,57.95,57.65,57.73,167900.0,24.7794,24.788,24.6597,24.6939,167900.0
2009-11-04 15:40:00,57.73,57.76,57.55,57.65,395400.0,24.6939,24.7067,24.6169,24.6597,395400.0
2009-11-04 15:50:00,57.65,57.69,57.52,57.56,330800.0,24.6597,24.6768,24.6041,24.6212,330800.0
2009-11-05 09:30:00,58.2,58.33,58.1,58.18,354800.0,24.8949,24.9505,24.8522,24.8864,354800.0
2009-11-05 09:40:00,58.2,58.32,58.07,58.32,206500.0,24.8949,24.9463,24.8393,24.9463,206500.0
2009-11-05 09:50:00,58.31,58.48,58.29,58.44,256400.0,24.942,25.0147,24.9334,24.9976,256400.0
2009-11-05 10:00:00,58.45,58.6,58.36,58.39,186300.0,25.0019,25.066,24.9634,24.9762,186300.0
2009-11-05 10:10:00,58.4,58.44,58.32,58.38,101700.0,24.9805,24.9976,24.9463,24.9719,101700.0
2009-11-05 10:20:00,58.38,58.59,58.37,58.51,106800.0,24.9719,25.0618,24.9677,25.0275,106800.0
2009-11-05 10:30:00,58.51,58.84,58.5,58.84,196100.0,25.0275,25.1687,25.0233,25.1687,196100.0
2009-11-05 10:40:00,58.83,58.91,58.78,58.87,126000.0,25.1644,25.1986,25.143,25.1815,126000.0
2009-11-05 10:50:00,58.86,58.89,58.78,58.78,138400.0,25.1772,25.1901,25.143,25.143,138400.0
2009-11-05 11:00:00,58.79,58.8,58.63,58.66,107200.0,25.1473,25.1516,25.0789,25.0917,107200.0
2009-11-05 11:10:00,58.67,58.76,58.54,58.63,119200.0,25.096,25.1345,25.0404,25.0789,119200.0
2009-11-05 11:20:00,58.61,58.68,58.53,58.62,69800.0,25.0703,25.1003,25.0361,25.0746,69800.0
2009-11-05 11:30:00,58.63,58.72,58.49,58.57,143000.0,25.0789,25.1174,25.019,25.0532,143000.0
2009-11-05 11:40:00,58.56,58.58,58.32,58.36,53000.0,25.0489,25.0575,24.9463,24.9634,53000.0
2009-11-05 11:50:00,58.37,58.42,58.24,58.26,86900.0,24.9677,24.989,24.912,24.9206,86900.0
2009-11-05 12:00:00,58.27,58.36,58.22,58.29,109900.0,24.9249,24.9634,24.9035,24.9334,109900.0
2009-11-05 12:10:00,58.3,58.35,58.25,58.33,54300.0,24.9377,24.9591,24.9163,24.9505,54300.0
2009-11-05 12:20:00,58.31,58.34,58.24,58.34,74600.0,24.942,24.9548,24.912,24.9548,74600.0
2009-11-05 12:30:00,58.34,58.38,58.26,58.29,64300.0,24.9548,24.9719,24.9206,24.9334,64300.0
2009-11-05 12:40:00,58.29,58.35,58.24,58.33,86300.0,24.9334,24.9591,24.912,24.9505,86300.0
2009-11-05 12:50:00,58.32,58.4,58.25,58.4,72000.0,24.9463,24.9805,24.9163,24.9805,72000.0
2009-11-05 13:00:00,58.4,58.41,58.33,58.35,47200.0,24.9805,24.9848,24.9505,24.9591,47200.0
2009-11-05 13:10:00,58.35,58.38,58.28,58.38,52000.0,24.9591,24.9719,24.9292,24.9719,52000.0
2009-11-05 13:20:00,58.39,58.39,58.29,58.29,33300.0,24.9762,24.9762,24.9334,24.9334,33300.0
2009-11-05 13:30:00,58.28,58.32,58.24,58.28,52900.0,24.9292,24.9463,24.912,24.9292,52900.0
2009-11-05 13:40:00,58.27,58.47,58.26,58.41,54900.0,24.9249,25.0104,24.9206,24.9848,54900.0
2009-11-05 13:50:00,58.41,58.41,58.26,58.26,66000.0,24.9848,24.9848,24.9206,24.9206,66000.0
2009-11-05 14:00:00,58.27,58.34,58.26,58.28,66300.0,24.9249,24.9548,24.9206,24.9292,66300.0
2009-11-05 14:10:00,58.29,58.4,58.27,58.32,65600.0,24.9334,24.9805,24.9249,24.9463,65600.0
2009-11-05 14:20:00,58.32,58.38,58.28,58.32,92400.0,24.9463,24.9719,24.9292,24.9463,92400.0
2009-11-05 14:30:00,58.33,58.37,58.3,58.33,67800.0,24.9505,24.9677,24.9377,24.9505,67800.0
2009-11-05 14:40:00,58.33,58.43,58.33,58.4,80300.0,24.9505,24.9933,24.9505,24.9805,80300.0
2009-11-05 14:50:00,58.4,58.5,58.4,58.49,65900.0,24.9805,25.0233,24.9805,25.019,65900.0
2009-11-05 15:00:00,58.48,58.53,58.41,58.49,96300.0,25.0147,25.0361,24.9848,25.019,96300.0
2009-11-05 15:10:00,58.48,58.51,58.45,58.51,95600.0,25.0147,25.0275,25.0019,25.0275,95600.0
2009-11-05 15:20:00,58.49,58.51,58.42,58.46,89700.0,25.019,25.0275,24.989,25.0061,89700.0
2009-11-05 15:30:00,58.45,58.45,58.33,58.35,104500.0,25.0019,25.0019,24.9505,24.9591,104500.0
2009-11-05 15:40:00,58.36,58.43,58.33,58.41,195000.0,24.9634,24.9933,24.9505,24.9848,195000.0
2009-11-05 15:50:00,58.41,58.53,58.4,58.52,354700.0,24.9848,25.0361,24.9805,25.0318,354700.0
2009-11-06 09:30:00,57.53,57.86,57.45,57.82,447700.0,24.6083,24.7495,24.5741,24.7324,447700.0
2009-11-06 09:40:00,57.82,58.26,57.8,58.09,307600.0,24.7324,24.9206,24.7238,24.8479,307600.0
2009-11-06 09:50:00,58.1,58.24,58.03,58.12,223900.0,24.8522,24.912,24.8222,24.8607,223900.0
2009-11-06 10:00:00,58.14,58.32,58.12,58.24,219300.0,24.8693,24.9463,24.8607,24.912,219300.0
2009-11-06 10:10:00,58.23,58.26,58.04,58.07,104700.0,24.9078,24.9206,24.8265,24.8393,104700.0
2009-11-06 10:20:00,58.07,58.13,57.79,57.8,193100.0,24.8393,24.865,24.7196,24.7238,193100.0
2009-11-06 10:30:00,57.8,57.86,57.68,57.81,160300.0,24.7238,24.7495,24.6725,24.7281,160300.0
2009-11-06 10:40:00,57.8,57.96,57.67,57.94,97900.0,24.7238,24.7923,24.6682,24.7837,97900.0
2009-11-06 10:50:00,57.93,58.1,57.83,58.08,69800.0,24.7794,24.8522,24.7367,24.8436,69800.0
2009-11-06 11:00:00,58.07,58.14,57.94,58.14,64600.0,24.8393,24.8693,24.7837,24.8693,64600.0
2009-11-06 11:10:00,58.14,58.14,58.03,58.08,77800.0,24.8693,24.8693,24.8222,24.8436,77800.0
2009-11-06 11:20:00,58.08,58.15,57.95,58.14,124300.0,24.8436,24.8735,24.788,24.8693,124300.0
2009-11-06 11:30:00,58.11,58.2,58.07,58.15,77800.0,24.8564,24.8949,24.8393,24.8735,77800.0
2009-11-06 11:40:00,58.16,58.28,58.13,58.15,41700.0,24.8778,24.9292,24.865,24.8735,41700.0
2009-11-06 11:50:00,58.14,58.23,58.09,58.13,45300.0,24.8693,24.9078,24.8479,24.865,45300.0
2009-11-06 12:00:00,58.13,58.23,58.11,58.23,44000.0,24.865,24.9078,24.8564,24.9078,44000.0
2009-11-06 12:10:00,58.23,58.41,58.22,58.29,54500.0,24.9078,24.9848,24.9035,24.9334,54500.0
2009-11-06 12:20:00,58.29,58.36,58.27,58.28,34600.0,24.9334,24.9634,24.9249,24.9292,34600.0
2009-11-06 12:30:00,58.29,58.4,58.27,58.31,76400.0,24.9334,24.9805,24.9249,24.942,76400.0
2009-11-06 12:40:00,58.32,58.33,58.21,58.21,64000.0,24.9463,24.9505,24.8992,24.8992,64000.0
2009-11-06 12:50:00,58.22,58.29,58.16,58.21,46400.0,24.9035,24.9334,24.8778,24.8992,46400.0
2009-11-06 13:00:00,58.2,58.21,58.07,58.11,19200.0,24.8949,24.8992,24.8393,24.8564,19200.0
2009-11-06 13:10:00,58.1,58.27,58.07,58.26,25600.0,24.8522,24.9249,24.8393,24.9206,25600.0
2009-11-06 13:20:00,58.26,58.3,58.16,58.23,45100.0,24.9206,24.9377,24.8778,24.9078,45100.0
2009-11-06 13:30:00,58.22,58.32,58.18,58.21,64100.0,24.9035,24.9463,24.8864,24.8992,64100.0
2009-11-06 13:40:00,58.2,58.29,58.14,58.16,48200.0,24.8949,24.9334,24.8693,24.8778,48200.0
2009-11-06 13:50:00,58.18,58.21,58.13,58.14,46900.0,24.8864,24.8992,24.865,24.8693,46900.0
2009-11-06 14:00:00,58.15,58.2,58.1,58.15,45900.0,24.8735,24.8949,24.8522,24.8735,45900.0
2009-11-06 14:10:00,58.15,58.22,58.12,58.16,91100.0,24.8735,24.9035,24.8607,24.8778,91100.0
2009-11-06 14:20:00,58.17,58.35,58.16,58.29,40900.0,24.8821,24.9591,24.8778,24.9334,40900.0
2009-11-06 14:30:00,58.28,58.3,58.25,58.27,21200.0,24.9292,24.9377,24.9163,24.9249,21200.0
2009-11-06 14:40:00,58.27,58.29,58.23,58.24,38800.0,24.9249,24.9334,24.9078,24.912,38800.0
2009-11-06 14:50:00,58.24,58.27,58.19,58.2,37800.0,24.912,24.9249,24.8907,24.8949,37800.0
2009-11-06 15:00:00,58.21,58.21,58.11,58.13,44300.0,24.8992,24.8992,24.8564,24.865,44300.0
2009-11-06 15:10:00,58.13,58.18,58.1,58.16,53100.0,24.865,24.8864,24.8522,24.8778,53100.0
2009-11-06 15:20:00,58.16,58.25,58.12,58.25,50100.0,24.8778,24.9163,24.8607,24.9163,50100.0
2009-11-06 15:30:00,58.25,58.29,58.22,58.29,45800.0,24.9163,24.9334,24.9035,24.9334,45800.0
2009-11-06 15:40:00,58.29,58.29,58.29,58.29,0.0,24.9334,24.9334,24.9334,24.9334,0.0
2009-11-06 15:50:00,58.29,58.29,58.29,58.29,0.0,24.9334,24.9334,24.9334,24.9334,0.0
2009-11-09 09:30:00,59.68,59.9,59.61,59.9,501500.0,25.528,25.6221,25.4981,25.6221,501500.0
2009-11-09 09:40:00,59.89,59.94,59.76,59.78,229600.0,25.6178,25.6392,25.5622,25.5708,229600.0
2009-11-09 09:50:00,59.77,59.92,59.76,59.83,297600.0,25.5665,25.6307,25.5622,25.5922,297600.0
2009-11-09 10:00:00,59.83,59.97,59.83,59.91,264200.0,25.5922,25.652,25.5922,25.6264,264200.0
2009-11-09 10:10:00,59.91,59.94,59.81,59.88,292100.0,25.6264,25.6392,25.5836,25.6136,292100.0
2009-11-09 10:20:00,59.88,59.93,59.79,59.79,153700.0,25.6136,25.6349,25.5751,25.5751,153700.0
2009-11-09 10:30:00,59.79,59.84,59.78,59.79,143300.0,25.5751,25.5964,25.5708,25.5751,143300.0
2009-11-09 10:40:00,59.8,59.87,59.79,59.82,120800.0,25.5793,25.6093,25.5751,25.5879,120800.0
2009-11-09 10:50:00,59.83,59.9,59.79,59.85,160000.0,25.5922,25.6221,25.5751,25.6007,160000.0
2009-11-09 11:00:00,59.85,59.9,59.81,59.87,138800.0,25.6007,25.6221,25.5836,25.6093,138800.0
2009-11-09 11:10:00,59.85,59.91,59.83,59.84,130300.0,25.6007,25.6264,25.5922,25.5964,130300.0
2009-11-09 11:20:00,59.84,59.96,59.81,59.91,128300.0,25.5964,25.6478,25.5836,25.6264,128300.0
2009-11-09 11:30:00,59.92,59.94,59.85,59.86,92100.0,25.6307,25.6392,25.6007,25.605,92100.0
2009-11-09 11:40:00,59.85,59.92,59.82,59.87,81500.0,25.6007,25.6307,25.5879,25.6093,81500.0
2009-11-09 11:50:00,59.88,59.93,59.82,59.83,149900.0,25.6136,25.6349,25.5879,25.5922,149900.0
2009-11-09 12:00:00,59.82,59.89,59.75,59.84,166500.0,25.5879,25.6178,25.5579,25.5964,166500.0
2009-11-09 12:10:00,59.82,59.9,59.82,59.9,53400.0,25.5879,25.6221,25.5879,25.6221,53400.0
2009-11-09 12:20:00,59.9,59.94,59.87,59.88,66500.0,25.6221,25.6392,25.6093,25.6136,66500.0
2009-11-09 12:30:00,59.88,59.91,59.86,59.9,57700.0,25.6136,25.6264,25.605,25.6221,57700.0
2009-11-09 12:40:00,59.91,59.94,59.88,59.93,110400.0,25.6264,25.6392,25.6136,25.6349,110400.0
2009-11-09 12:50:00,59.93,59.95,59.89,59.94,105800.0,25.6349,25.6435,25.6178,25.6392,105800.0
2009-11-09 13:00:00,59.94,59.94,59.88,59.92,85300.0,25.6392,25.6392,25.6136,25.6307,85300.0
2009-11-09 13:10:00,59.92,59.95,59.87,59.92,80700.0,25.6307,25.6435,25.6093,25.6307,80700.0
2009-11-09 13:20:00,59.91,59.95,59.9,59.93,87300.0,25.6264,25.6435,25.6221,25.6349,87300.0
2009-11-09 13:30:00,59.93,59.97,59.88,59.96,85500.0,25.6349,25.652,25.6136,25.6478,85500.0
2009-11-09 13:40:00,59.95,59.97,59.9,59.91,58900.0,25.6435,25.652,25.6221,25.6264,58900.0
2009-11-09 13:50:00,59.9,59.95,59.88,59.94,51800.0,25.6221,25.6435,25.6136,25.6392,51800.0
2009-11-09 14:00:00,59.95,59.96,59.9,59.92,70000.0,25.6435,25.6478,25.6221,25.6307,70000.0
2009-11-09 14:10:00,59.93,59.96,59.9,59.94,66700.0,25.6349,25.6478,25.6221,25.6392,66700.0
2009-11-09 14:20:00,59.94,59.97,59.92,59.96,77800.0,25.6392,25.652,25.6307,25.6478,77800.0
2009-11-09 14:30:00,59.97,59.98,59.95,59.96,94900.0,25.652,25.6563,25.6435,25.6478,94900.0
2009-11-09 14:40:00,59.97,60.0,59.96,59.99,92900.0,25.652,25.6649,25.6478,25.6606,92900.0
2009-11-09 14:50:00,59.99,60.0,59.93,59.94,128200.0,25.6606,25.6649,25.6349,25.6392,128200.0
2009-11-09 15:00:00,59.94,59.97,59.9,59.91,102300.0,25.6392,25.652,25.6221,25.6264,102300.0
2009-11-09 15:10:00,59.92,59.93,59.85,59.87,114900.0,25.6307,25.6349,25.6007,25.6093,114900.0
2009-11-09 15:20:00,59.88,59.9,59.81,59.83,85000.0,25.6136,25.6221,25.5836,25.5922,85000.0
2009-11-09 15:30:00,59.83,59.86,59.76,59.84,142200.0,25.5922,25.605,25.5622,25.5964,142200.0
2009-11-09 15:40:00,59.84,59.88,59.79,59.83,226200.0,25.5964,25.6136,25.5751,25.5922,226200.0
2009-11-09 15:50:00,59.84,59.98,59.84,59.93,475200.0,25.5964,25.6563,25.5964,25.6349,475200.0
2009-11-10 09:30:00,58.74,58.86,58.68,58.85,318100.0,25.4829,25.5349,25.4568,25.5306,318100.0
2009-11-10 09:40:00,58.85,58.92,58.79,58.81,184900.0,25.5306,25.5609,25.5045,25.5132,184900.0
2009-11-10 09:50:00,58.8,58.91,58.74,58.77,153400.0,25.5089,25.5566,25.4829,25.4959,153400.0
2009-11-10 10:00:00,58.77,58.85,58.7,58.76,206300.0,25.4959,25.5306,25.4655,25.4915,206300.0
2009-11-10 10:10:00,58.76,58.92,58.75,58.9,199800.0,25.4915,25.5609,25.4872,25.5523,199800.0
2009-11-10 10:20:00,58.89,59.1,58.89,59.1,139600.0,25.5479,25.639,25.5479,25.639,139600.0
2009-11-10 10:30:00,59.1,59.24,59.1,59.16,159800.0,25.639,25.6998,25.639,25.6651,159800.0
2009-11-10 10:40:00,59.16,59.22,59.05,59.08,114000.0,25.6651,25.6911,25.6173,25.6304,114000.0
2009-11-10 10:50:00,59.06,59.07,58.85,58.91,144400.0,25.6217,25.626,25.5306,25.5566,144400.0
2009-11-10 11:00:00,58.92,58.99,58.75,58.8,148700.0,25.5609,25.5913,25.4872,25.5089,148700.0
2009-11-10 11:10:00,58.81,58.9,58.7,58.76,189000.0,25.5132,25.5523,25.4655,25.4915,189000.0
2009-11-10 11:20:00,58.76,58.81,58.63,58.73,275000.0,25.4915,25.5132,25.4351,25.4785,275000.0
2009-11-10 11:30:00,58.74,58.95,58.65,58.85,160200.0,25.4829,25.574,25.4438,25.5306,160200.0
2009-11-10 11:40:00,58.86,58.99,58.8,58.93,126500.0,25.5349,25.5913,25.5089,25.5653,126500.0
2009-11-10 11:50:00,58.93,58.94,58.81,58.81,60900.0,25.5653,25.5696,25.5132,25.5132,60900.0
2009-11-10 12:00:00,58.82,58.83,58.73,58.83,51500.0,25.5176,25.5219,25.4785,25.5219,51500.0
2009-11-10 12:10:00,58.81,58.9,58.78,58.88,40000.0,25.5132,25.5523,25.5002,25.5436,40000.0
2009-11-10 12:20:00,58.88,58.88,58.65,58.66,102300.0,25.5436,25.5436,25.4438,25.4482,102300.0
2009-11-10 12:30:00,58.64,58.75,58.61,58.75,104900.0,25.4395,25.4872,25.4265,25.4872,104900.0
2009-11-10 12:40:00,58.75,58.79,58.72,58.76,51200.0,25.4872,25.5045,25.4742,25.4915,51200.0
2009-11-10 12:50:00,58.75,58.99,58.75,58.96,127200.0,25.4872,25.5913,25.4872,25.5783,127200.0
2009-11-10 13:00:00,58.97,59.03,58.94,59.01,183000.0,25.5826,25.6087,25.5696,25.6,183000.0
2009-11-10 13:10:00,59.0,59.02,58.88,58.96,127400.0,25.5957,25.6043,25.5436,25.5783,127400.0
2009-11-10 13:20:00,58.97,59.02,58.9,59.0,68100.0,25.5826,25.6043,25.5523,25.5957,68100.0
2009-11-10 13:30:00,58.99,59.01,58.94,58.94,69100.0,25.5913,25.6,25.5696,25.5696,69100.0
2009-11-10 13:40:00,58.95,58.98,58.91,58.97,57300.0,25.574,25.587,25.5566,25.5826,57300.0
2009-11-10 13:50:00,58.98,59.05,58.96,59.05,90600.0,25.587,25.6173,25.5783,25.6173,90600.0
2009-11-10 14:00:00,59.04,59.17,59.01,59.12,113900.0,25.613,25.6694,25.6,25.6477,113900.0
2009-11-10 14:10:00,59.13,59.16,59.07,59.08,48800.0,25.652,25.6651,25.626,25.6304,48800.0
2009-11-10 14:20:00,59.08,59.22,59.07,59.2,83400.0,25.6304,25.6911,25.626,25.6824,83400.0
2009-11-10 14:30:00,59.19,59.21,59.16,59.16,54600.0,25.6781,25.6868,25.6651,25.6651,54600.0
2009-11-10 14:40:00,59.17,59.19,59.12,59.16,52100.0,25.6694,25.6781,25.6477,25.6651,52100.0
2009-11-10 14:50:00,59.15,59.16,59.1,59.12,81400.0,25.6607,25.6651,25.639,25.6477,81400.0
2009-11-10 15:00:00,59.12,59.15,59.04,59.08,103000.0,25.6477,25.6607,25.613,25.6304,103000.0
2009-11-10 15:10:00,59.08,59.22,59.06,59.15,140100.0,25.6304,25.6911,25.6217,25.6607,140100.0
2009-11-10 15:20:00,59.15,59.17,59.11,59.14,108500.0,25.6607,25.6694,25.6434,25.6564,108500.0
2009-11-10 15:30:00,59.15,59.15,59.07,59.09,145900.0,25.6607,25.6607,25.626,25.6347,145900.0
2009-11-10 15:40:00,59.11,59.16,59.05,59.16,177200.0,25.6434,25.6651,25.6173,25.6651,177200.0
2009-11-10 15:50:00,59.16,59.2,59.09,59.18,237100.0,25.6651,25.6824,25.6347,25.6737,237100.0
2009-11-11 09:30:00,58.76,58.92,58.76,58.84,351800.0,25.4915,25.5609,25.4915,25.5262,351800.0
2009-11-11 09:40:00,58.84,58.85,58.69,58.73,200400.0,25.5262,25.5306,25.4612,25.4785,200400.0
2009-11-11 09:50:00,58.73,58.87,58.69,58.82,142900.0,25.4785,25.5393,25.4612,25.5176,142900.0
2009-11-11 10:00:00,58.82,58.88,58.77,58.85,137600.0,25.5176,25.5436,25.4959,25.5306,137600.0
2009-11-11 10:10:00,58.86,58.97,58.85,58.92,175700.0,25.5349,25.5826,25.5306,25.5609,175700.0
2009-11-11 10:20:00,58.92,58.97,58.87,58.89,95300.0,25.5609,25.5826,25.5393,25.5479,95300.0
2009-11-11 10:30:00,58.89,58.9,58.66,58.7,174500.0,25.5479,25.5523,25.4482,25.4655,174500.0
2009-11-11 10:40:00,58.71,58.75,58.42,58.48,226800.0,25.4698,25.4872,25.344,25.3701,226800.0
2009-11-11 10:50:00,58.48,58.48,58.26,58.33,190500.0,25.3701,25.3701,25.2746,25.305,190500.0
2009-11-11 11:00:00,58.34,58.44,58.23,58.24,105900.0,25.3093,25.3527,25.2616,25.2659,105900.0
2009-11-11 11:10:00,58.24,58.32,58.12,58.23,190100.0,25.2659,25.3007,25.2139,25.2616,190100.0
2009-11-11 11:20:00,58.23,58.24,58.06,58.1,126300.0,25.2616,25.2659,25.1879,25.2052,126300.0
2009-11-11 11:30:00,58.11,58.23,58.11,58.17,126100.0,25.2095,25.2616,25.2095,25.2356,126100.0
2009-11-11 11:40:00,58.18,58.26,58.17,58.21,46800.0,25.2399,25.2746,25.2356,25.2529,46800.0
2009-11-11 11:50:00,58.21,58.21,58.02,58.09,88300.0,25.2529,25.2529,25.1705,25.2009,88300.0
2009-11-11 12:00:00,58.08,58.13,58.03,58.09,76700.0,25.1965,25.2182,25.1748,25.2009,76700.0
2009-11-11 12:10:00,58.12,58.15,58.06,58.13,55700.0,25.2139,25.2269,25.1879,25.2182,55700.0
2009-11-11 12:20:00,58.13,58.2,58.09,58.19,61200.0,25.2182,25.2486,25.2009,25.2443,61200.0
2009-11-11 12:30:00,58.21,58.33,58.21,58.26,109600.0,25.2529,25.305,25.2529,25.2746,109600.0
2009-11-11 12:40:00,58.25,58.34,58.21,58.24,117900.0,25.2703,25.3093,25.2529,25.2659,117900.0
2009-11-11 12:50:00,58.24,58.28,58.13,58.14,41800.0,25.2659,25.2833,25.2182,25.2226,41800.0
2009-11-11 13:00:00,58.14,58.25,58.11,58.24,35100.0,25.2226,25.2703,25.2095,25.2659,35100.0
2009-11-11 13:10:00,58.23,58.26,58.19,58.22,29700.0,25.2616,25.2746,25.2443,25.2573,29700.0
2009-11-11 13:20:00,58.21,58.26,58.15,58.19,27900.0,25.2529,25.2746,25.2269,25.2443,27900.0
2009-11-11 13:30:00,58.18,58.21,58.15,58.16,40800.0,25.2399,25.2529,25.2269,25.2312,40800.0
2009-11-11 13:40:00,58.15,58.15,58.06,58.08,77700.0,25.2269,25.2269,25.1879,25.1965,77700.0
2009-11-11 13:50:00,58.07,58.17,58.04,58.15,74900.0,25.1922,25.2356,25.1792,25.2269,74900.0
2009-11-11 14:00:00,58.15,58.28,58.11,58.24,85000.0,25.2269,25.2833,25.2095,25.2659,85000.0
2009-11-11 14:10:00,58.26,58.27,58.2,58.25,73600.0,25.2746,25.279,25.2486,25.2703,73600.0
2009-11-11 14:20:00,58.25,58.26,58.19,58.23,85900.0,25.2703,25.2746,25.2443,25.2616,85900.0
2009-11-11 14:30:00,58.22,58.31,58.22,58.24,70400.0,25.2573,25.2963,25.2573,25.2659,70400.0
2009-11-11 14:40:00,58.24,58.28,58.21,58.28,64500.0,25.2659,25.2833,25.2529,25.2833,64500.0
2009-11-11 14:50:00,58.27,58.36,58.27,58.33,70200.0,25.279,25.318,25.279,25.305,70200.0
2009-11-11 15:00:00,58.33,58.4,58.32,58.35,80300.0,25.305,25.3354,25.3007,25.3137,80300.0
2009-11-11 15:10:00,58.35,58.35,58.26,58.32,119900.0,25.3137,25.3137,25.2746,25.3007,119900.0
2009-11-11 15:20:00,58.33,58.39,58.3,58.37,97300.0,25.305,25.331,25.292,25.3223,97300.0
2009-11-11 15:30:00,58.37,58.43,58.31,58.37,130900.0,25.3223,25.3484,25.2963,25.3223,130900.0
2009-11-11 15:40:00,58.36,58.39,58.29,58.39,237900.0,25.318,25.331,25.2876,25.331,237900.0
2009-11-11 15:50:00,58.39,58.4,58.31,58.32,293400.0,25.331,25.3354,25.2963,25.3007,293400.0
2009-11-12 09:30:00,57.94,58.02,57.76,57.78,329400.0,25.1358,25.1705,25.0577,25.0664,329400.0
2009-11-12 09:40:00,57.78,57.84,57.69,57.8,239300.0,25.0664,25.0924,25.0273,25.0751,239300.0
2009-11-12 09:50:00,57.8,58.09,57.77,58.05,148600.0,25.0751,25.2009,25.062,25.1835,148600.0
2009-11-12 10:00:00,58.05,58.12,57.91,57.97,158700.0,25.1835,25.2139,25.1228,25.1488,158700.0
2009-11-12 10:10:00,57.97,57.99,57.8,57.82,98700.0,25.1488,25.1575,25.0751,25.0837,98700.0
2009-11-12 10:20:00,57.8,58.02,57.8,57.96,113800.0,25.0751,25.1705,25.0751,25.1445,113800.0
2009-11-12 10:30:00,57.95,57.98,57.85,57.91,88200.0,25.1401,25.1532,25.0968,25.1228,88200.0
2009-11-12 10:40:00,57.92,58.0,57.86,57.88,82600.0,25.1271,25.1618,25.1011,25.1098,82600.0
2009-11-12 10:50:00,57.89,57.97,57.77,57.84,66400.0,25.1141,25.1488,25.062,25.0924,66400.0
2009-11-12 11:00:00,57.82,57.83,57.55,57.57,215200.0,25.0837,25.0881,24.9666,24.9753,215200.0
2009-11-12 11:10:00,57.57,57.59,57.42,57.55,159200.0,24.9753,24.984,24.9102,24.9666,159200.0
2009-11-12 11:20:00,57.55,57.58,57.36,57.46,151800.0,24.9666,24.9796,24.8842,24.9276,151800.0
2009-11-12 11:30:00,57.45,57.47,57.32,57.47,118600.0,24.9232,24.9319,24.8668,24.9319,118600.0
2009-11-12 11:40:00,57.46,57.64,57.41,57.6,64400.0,24.9276,25.0057,24.9059,24.9883,64400.0
2009-11-12 11:50:00,57.59,57.6,57.48,57.53,53500.0,24.984,24.9883,24.9362,24.9579,53500.0
2009-11-12 12:00:00,57.53,57.62,57.53,57.61,35500.0,24.9579,24.997,24.9579,24.9926,35500.0
2009-11-12 12:10:00,57.62,57.63,57.56,57.59,37800.0,24.997,25.0013,24.9709,24.984,37800.0
2009-11-12 12:20:00,57.6,57.6,57.51,57.57,38400.0,24.9883,24.9883,24.9493,24.9753,38400.0
2009-11-12 12:30:00,57.56,57.56,57.4,57.43,74400.0,24.9709,24.9709,24.9015,24.9145,74400.0
2009-11-12 12:40:00,57.43,57.47,57.4,57.45,86100.0,24.9145,24.9319,24.9015,24.9232,86100.0
2009-11-12 12:50:00,57.46,57.55,57.42,57.47,65300.0,24.9276,24.9666,24.9102,24.9319,65300.0
2009-11-12 13:00:00,57.46,57.5,57.34,57.35,96100.0,24.9276,24.9449,24.8755,24.8798,96100.0
2009-11-12 13:10:00,57.34,57.51,57.31,57.5,80800.0,24.8755,24.9493,24.8625,24.9449,80800.0
2009-11-12 13:20:00,57.51,57.51,57.39,57.45,71000.0,24.9493,24.9493,24.8972,24.9232,71000.0
2009-11-12 13:30:00,57.45,57.52,57.44,57.48,29900.0,24.9232,24.9536,24.9189,24.9362,29900.0
2009-11-12 13:40:00,57.47,57.56,57.42,57.53,37200.0,24.9319,24.9709,24.9102,24.9579,37200.0
2009-11-12 13:50:00,57.53,57.54,57.46,57.49,40600.0,24.9579,24.9623,24.9276,24.9406,40600.0
2009-11-12 14:00:00,57.49,57.56,57.47,57.5,62900.0,24.9406,24.9709,24.9319,24.9449,62900.0
2009-11-12 14:10:00,57.52,57.58,57.47,57.48,76800.0,24.9536,24.9796,24.9319,24.9362,76800.0
2009-11-12 14:20:00,57.49,57.51,57.4,57.42,51600.0,24.9406,24.9493,24.9015,24.9102,51600.0
2009-11-12 14:30:00,57.41,57.47,57.4,57.45,68900.0,24.9059,24.9319,24.9015,24.9232,68900.0
2009-11-12 14:40:00,57.44,57.44,57.35,57.35,47100.0,24.9189,24.9189,24.8798,24.8798,47100.0
2009-11-12 14:50:00,57.35,57.45,57.33,57.42,79900.0,24.8798,24.9232,24.8712,24.9102,79900.0
2009-11-12 15:00:00,57.42,57.44,57.26,57.26,110400.0,24.9102,24.9189,24.8408,24.8408,110400.0
2009-11-12 15:10:00,57.26,57.29,57.17,57.28,111900.0,24.8408,24.8538,24.8018,24.8495,111900.0
2009-11-12 15:20:00,57.27,57.31,57.24,57.24,98100.0,24.8451,24.8625,24.8321,24.8321,98100.0
2009-11-12 15:30:00,57.25,57.3,57.16,57.17,208300.0,24.8365,24.8581,24.7974,24.8018,208300.0
2009-11-12 15:40:00,57.16,57.25,57.15,57.24,217200.0,24.7974,24.8365,24.7931,24.8321,217200.0
2009-11-12 15:50:00,57.23,57.32,57.23,57.28,362400.0,24.8278,24.8668,24.8278,24.8495,362400.0
2009-11-13 09:30:00,57.89,57.94,57.7,57.84,218000.0,25.1141,25.1358,25.0317,25.0924,218000.0
2009-11-13 09:40:00,57.84,57.98,57.77,57.88,191500.0,25.0924,25.1532,25.062,25.1098,191500.0
2009-11-13 09:50:00,57.89,58.03,57.55,57.67,296700.0,25.1141,25.1748,24.9666,25.0187,296700.0
2009-11-13 10:00:00,57.66,57.87,57.6,57.81,123700.0,25.0143,25.1054,24.9883,25.0794,123700.0
2009-11-13 10:10:00,57.83,57.9,57.66,57.8,73500.0,25.0881,25.1184,25.0143,25.0751,73500.0
2009-11-13 10:20:00,57.77,57.9,57.71,57.74,72300.0,25.062,25.1184,25.036,25.049,72300.0
2009-11-13 10:30:00,57.75,57.88,57.67,57.83,77500.0,25.0534,25.1098,25.0187,25.0881,77500.0
2009-11-13 10:40:00,57.84,58.14,57.78,57.99,100200.0,25.0924,25.2226,25.0664,25.1575,100200.0
2009-11-13 10:50:00,58.01,58.18,58.01,58.04,231400.0,25.1662,25.2399,25.1662,25.1792,231400.0
2009-11-13 11:00:00,58.02,58.19,58.01,58.17,141500.0,25.1705,25.2443,25.1662,25.2356,141500.0
2009-11-13 11:10:00,58.16,58.23,58.12,58.18,121100.0,25.2312,25.2616,25.2139,25.2399,121100.0
2009-11-13 11:20:00,58.19,58.29,58.15,58.18,109600.0,25.2443,25.2876,25.2269,25.2399,109600.0
2009-11-13 11:30:00,58.17,58.32,58.16,58.29,61300.0,25.2356,25.3007,25.2312,25.2876,61300.0
2009-11-13 11:40:00,58.29,58.3,58.09,58.15,47300.0,25.2876,25.292,25.2009,25.2269,47300.0
2009-11-13 11:50:00,58.15,58.17,58.08,58.12,45200.0,25.2269,25.2356,25.1965,25.2139,45200.0
2009-11-13 12:00:00,58.12,58.26,58.1,58.26,37500.0,25.2139,25.2746,25.2052,25.2746,37500.0
2009-11-13 12:10:00,58.25,58.38,58.21,58.38,79100.0,25.2703,25.3267,25.2529,25.3267,79100.0
2009-11-13 12:20:00,58.38,58.41,58.27,58.37,85500.0,25.3267,25.3397,25.279,25.3223,85500.0
2009-11-13 12:30:00,58.38,58.41,58.33,58.35,67000.0,25.3267,25.3397,25.305,25.3137,67000.0
2009-11-13 12:40:00,58.34,58.37,58.28,58.28,50900.0,25.3093,25.3223,25.2833,25.2833,50900.0
2009-11-13 12:50:00,58.28,58.33,58.27,58.31,32100.0,25.2833,25.305,25.279,25.2963,32100.0
2009-11-13 13:00:00,58.3,58.35,58.29,58.33,39500.0,25.292,25.3137,25.2876,25.305,39500.0
2009-11-13 13:10:00,58.33,58.35,58.27,58.29,28500.0,25.305,25.3137,25.279,25.2876,28500.0
2009-11-13 13:20:00,58.29,58.33,58.27,58.27,83200.0,25.2876,25.305,25.279,25.279,83200.0
2009-11-13 13:30:00,58.28,58.28,58.23,58.27,41000.0,25.2833,25.2833,25.2616,25.279,41000.0
2009-11-13 13:40:00,58.26,58.27,58.2,58.2,59600.0,25.2746,25.279,25.2486,25.2486,59600.0
2009-11-13 13:50:00,58.21,58.24,58.13,58.14,57900.0,25.2529,25.2659,25.2182,25.2226,57900.0
2009-11-13 14:00:00,58.16,58.23,58.14,58.17,33700.0,25.2312,25.2616,25.2226,25.2356,33700.0
2009-11-13 14:10:00,58.17,58.22,58.14,58.18,31500.0,25.2356,25.2573,25.2226,25.2399,31500.0
2009-11-13 14:20:00,58.18,58.21,58.12,58.14,47800.0,25.2399,25.2529,25.2139,25.2226,47800.0
2009-11-13 14:30:00,58.15,58.15,58.0,58.05,63700.0,25.2269,25.2269,25.1618,25.1835,63700.0
2009-11-13 14:40:00,58.03,58.12,58.01,58.03,60000.0,25.1748,25.2139,25.1662,25.1748,60000.0
2009-11-13 14:50:00,58.03,58.05,57.95,57.96,52900.0,25.1748,25.1835,25.1401,25.1445,52900.0
2009-11-13 15:00:00,57.96,58.06,57.89,58.06,46900.0,25.1445,25.1879,25.1141,25.1879,46900.0
2009-11-13 15:10:00,58.05,58.09,58.03,58.07,77400.0,25.1835,25.2009,25.1748,25.1922,77400.0
2009-11-13 15:20:00,58.07,58.17,58.04,58.16,72900.0,25.1922,25.2356,25.1792,25.2312,72900.0
2009-11-13 15:30:00,58.16,58.24,58.11,58.2,99100.0,25.2312,25.2659,25.2095,25.2486,99100.0
2009-11-13 15:40:00,58.2,58.36,58.2,58.36,145600.0,25.2486,25.318,25.2486,25.318,145600.0
2009-11-13 15:50:00,58.36,58.36,58.26,58.33,188900.0,25.318,25.318,25.2746,25.305,188900.0
2009-11-16 09:30:00,59.07,59.21,59.04,59.2,241400.0,25.626,25.6868,25.613,25.6824,241400.0
2009-11-16 09:40:00,59.21,59.22,59.13,59.16,197400.0,25.6868,25.6911,25.652,25.6651,197400.0
2009-11-16 09:50:00,59.17,59.31,59.17,59.29,178700.0,25.6694,25.7301,25.6694,25.7215,178700.0
2009-11-16 10:00:00,59.28,59.57,59.28,59.57,241900.0,25.7171,25.8429,25.7171,25.8429,241900.0
2009-11-16 10:10:00,59.55,59.63,59.52,59.61,168300.0,25.8343,25.869,25.8212,25.8603,168300.0
2009-11-16 10:20:00,59.59,59.62,59.54,59.54,128600.0,25.8516,25.8646,25.8299,25.8299,128600.0
2009-11-16 10:30:00,59.54,59.65,59.53,59.56,120800.0,25.8299,25.8776,25.8256,25.8386,120800.0
2009-11-16 10:40:00,59.56,59.62,59.51,59.54,122600.0,25.8386,25.8646,25.8169,25.8299,122600.0
2009-11-16 10:50:00,59.54,59.66,59.54,59.57,144100.0,25.8299,25.882,25.8299,25.8429,144100.0
2009-11-16 11:00:00,59.59,59.6,59.44,59.48,112400.0,25.8516,25.8559,25.7865,25.8039,112400.0
2009-11-16 11:10:00,59.48,59.49,59.41,59.46,89800.0,25.8039,25.8082,25.7735,25.7952,89800.0
2009-11-16 11:20:00,59.46,59.48,59.28,59.31,109300.0,25.7952,25.8039,25.7171,25.7301,109300.0
2009-11-16 11:30:00,59.3,59.4,59.3,59.36,110100.0,25.7258,25.7692,25.7258,25.7518,110100.0
2009-11-16 11:40:00,59.36,59.37,59.28,59.35,55900.0,25.7518,25.7562,25.7171,25.7475,55900.0
2009-11-16 11:50:00,59.34,59.42,59.32,59.35,42700.0,25.7432,25.7779,25.7345,25.7475,42700.0
2009-11-16 12:00:00,59.34,59.37,59.27,59.27,56100.0,25.7432,25.7562,25.7128,25.7128,56100.0
2009-11-16 12:10:00,59.27,59.3,59.08,59.13,142200.0,25.7128,25.7258,25.6304,25.652,142200.0
2009-11-16 12:20:00,59.15,59.19,58.95,59.09,178300.0,25.6607,25.6781,25.574,25.6347,178300.0
2009-11-16 12:30:00,59.08,59.18,59.04,59.11,81000.0,25.6304,25.6737,25.613,25.6434,81000.0
2009-11-16 12:40:00,59.1,59.22,59.05,59.17,60900.0,25.639,25.6911,25.6173,25.6694,60900.0
2009-11-16 12:50:00,59.19,59.23,59.13,59.21,42500.0,25.6781,25.6954,25.652,25.6868,42500.0
2009-11-16 13:00:00,59.21,59.29,59.2,59.27,43600.0,25.6868,25.7215,25.6824,25.7128,43600.0
2009-11-16 13:10:00,59.26,59.3,59.12,59.12,92800.0,25.7084,25.7258,25.6477,25.6477,92800.0
2009-11-16 13:20:00,59.13,59.19,59.1,59.18,48600.0,25.652,25.6781,25.639,25.6737,48600.0
2009-11-16 13:30:00,59.17,59.23,59.14,59.2,35800.0,25.6694,25.6954,25.6564,25.6824,35800.0
2009-11-16 13:40:00,59.2,59.23,59.17,59.22,50500.0,25.6824,25.6954,25.6694,25.6911,50500.0
2009-11-16 13:50:00,59.22,59.25,59.19,59.24,27000.0,25.6911,25.7041,25.6781,25.6998,27000.0
2009-11-16 14:00:00,59.25,59.44,59.24,59.43,112500.0,25.7041,25.7865,25.6998,25.7822,112500.0
2009-11-16 14:10:00,59.43,59.46,59.42,59.44,82400.0,25.7822,25.7952,25.7779,25.7865,82400.0
2009-11-16 14:20:00,59.44,59.45,59.35,59.37,48400.0,25.7865,25.7909,25.7475,25.7562,48400.0
2009-11-16 14:30:00,59.37,59.43,59.31,59.33,60000.0,25.7562,25.7822,25.7301,25.7388,60000.0
2009-11-16 14:40:00,59.32,59.39,59.31,59.35,49600.0,25.7345,25.7648,25.7301,25.7475,49600.0
2009-11-16 14:50:00,59.35,59.35,59.18,59.25,81500.0,25.7475,25.7475,25.6737,25.7041,81500.0
2009-11-16 15:00:00,59.25,59.28,59.18,59.18,44700.0,25.7041,25.7171,25.6737,25.6737,44700.0
2009-11-16 15:10:00,59.19,59.2,59.02,59.05,143700.0,25.6781,25.6824,25.6043,25.6173,143700.0
2009-11-16 15:20:00,59.04,59.11,59.01,59.07,127800.0,25.613,25.6434,25.6,25.626,127800.0
2009-11-16 15:30:00,59.07,59.1,59.01,59.09,126500.0,25.626,25.639,25.6,25.6347,126500.0
2009-11-16 15:40:00,59.1,59.15,59.07,59.13,165200.0,25.639,25.6607,25.626,25.652,165200.0
2009-11-16 15:50:00,59.13,59.23,59.13,59.2,255200.0,25.652,25.6954,25.652,25.6824,255200.0
2009-11-17 09:30:00,59.26,59.26,59.14,59.17,245800.0,25.7084,25.7084,25.6564,25.6694,245800.0
2009-11-17 09:40:00,59.16,59.29,59.15,59.26,161100.0,25.6651,25.7215,25.6607,25.7084,161100.0
2009-11-17 09:50:00,59.28,59.4,59.22,59.26,120300.0,25.7171,25.7692,25.6911,25.7084,120300.0
2009-11-17 10:00:00,59.26,59.38,59.11,59.19,115900.0,25.7084,25.7605,25.6434,25.6781,115900.0
2009-11-17 10:10:00,59.18,59.3,59.14,59.29,81200.0,25.6737,25.7258,25.6564,25.7215,81200.0
2009-11-17 10:20:00,59.27,59.36,59.24,59.34,70800.0,25.7128,25.7518,25.6998,25.7432,70800.0
2009-11-17 10:30:00,59.34,59.34,59.12,59.14,116400.0,25.7432,25.7432,25.6477,25.6564,116400.0
2009-11-17 10:40:00,59.13,59.16,59.07,59.12,84900.0,25.652,25.6651,25.626,25.6477,84900.0
2009-11-17 10:50:00,59.12,59.26,59.01,59.25,94000.0,25.6477,25.7084,25.6,25.7041,94000.0
2009-11-17 11:00:00,59.24,59.31,59.17,59.31,84600.0,25.6998,25.7301,25.6694,25.7301,84600.0
2009-11-17 11:10:00,59.3,59.32,59.22,59.22,99200.0,25.7258,25.7345,25.6911,25.6911,99200.0
2009-11-17 11:20:00,59.22,59.35,59.19,59.34,109000.0,25.6911,25.7475,25.6781,25.7432,109000.0
2009-11-17 11:30:00,59.34,59.34,59.25,59.31,68300.0,25.7432,25.7432,25.7041,25.7301,68300.0
2009-11-17 11:40:00,59.3,59.34,59.22,59.25,77900.0,25.7258,25.7432,25.6911,25.7041,77900.0
2009-11-17 11:50:00,59.26,59.38,59.22,59.33,76700.0,25.7084,25.7605,25.6911,25.7388,76700.0
2009-11-17 12:00:00,59.32,59.33,59.24,59.32,55700.0,25.7345,25.7388,25.6998,25.7345,55700.0
2009-11-17 12:10:00,59.31,59.39,59.31,59.35,43000.0,25.7301,25.7648,25.7301,25.7475,43000.0
2009-11-17 12:20:00,59.36,59.44,59.35,59.4,71800.0,25.7518,25.7865,25.7475,25.7692,71800.0
2009-11-17 12:30:00,59.39,59.48,59.39,59.43,79900.0,25.7648,25.8039,25.7648,25.7822,79900.0
2009-11-17 12:40:00,59.44,59.44,59.37,59.4,35100.0,25.7865,25.7865,25.7562,25.7692,35100.0
2009-11-17 12:50:00,59.4,59.41,59.35,59.41,45700.0,25.7692,25.7735,25.7475,25.7735,45700.0
2009-11-17 13:00:00,59.4,59.44,59.32,59.37,47300.0,25.7692,25.7865,25.7345,25.7562,47300.0
2009-11-17 13:10:00,59.35,59.44,59.34,59.44,39400.0,25.7475,25.7865,25.7432,25.7865,39400.0
2009-11-17 13:20:00,59.45,59.47,59.4,59.44,38600.0,25.7909,25.7995,25.7692,25.7865,38600.0
2009-11-17 13:30:00,59.44,59.48,59.42,59.46,24600.0,25.7865,25.8039,25.7779,25.7952,24600.0
2009-11-17 13:40:00,59.47,59.51,59.45,59.49,90300.0,25.7995,25.8169,25.7909,25.8082,90300.0
2009-11-17 13:50:00,59.5,59.58,59.48,59.51,142000.0,25.8126,25.8473,25.8039,25.8169,142000.0
2009-11-17 14:00:00,59.51,59.55,59.45,59.45,73600.0,25.8169,25.8343,25.7909,25.7909,73600.0
2009-11-17 14:10:00,59.46,59.53,59.43,59.52,90700.0,25.7952,25.8256,25.7822,25.8212,90700.0
2009-11-17 14:20:00,59.53,59.53,59.4,59.4,52400.0,25.8256,25.8256,25.7692,25.7692,52400.0
2009-11-17 14:30:00,59.4,59.41,59.37,59.4,36500.0,25.7692,25.7735,25.7562,25.7692,36500.0
2009-11-17 14:40:00,59.41,59.49,59.4,59.41,60600.0,25.7735,25.8082,25.7692,25.7735,60600.0
2009-11-17 14:50:00,59.4,59.43,59.35,59.43,70600.0,25.7692,25.7822,25.7475,25.7822,70600.0
2009-11-17 15:00:00,59.43,59.55,59.42,59.51,115300.0,25.7822,25.8343,25.7779,25.8169,115300.0
2009-11-17 15:10:00,59.51,59.56,59.5,59.52,94400.0,25.8169,25.8386,25.8126,25.8212,94400.0
2009-11-17 15:20:00,59.52,59.54,59.49,59.5,70100.0,25.8212,25.8299,25.8082,25.8126,70100.0
2009-11-17 15:30:00,59.49,59.54,59.45,59.52,182700.0,25.8082,25.8299,25.7909,25.8212,182700.0
2009-11-17 15:40:00,59.52,59.53,59.46,59.5,185400.0,25.8212,25.8256,25.7952,25.8126,185400.0
2009-11-17 15:50:00,59.5,59.55,59.42,59.44,301200.0,25.8126,25.8343,25.7779,25.7865,301200.0
2009-11-18 09:30:00,59.61,59.63,59.43,59.48,127600.0,25.8603,25.869,25.7822,25.8039,127600.0
2009-11-18 09:40:00,59.48,59.58,59.41,59.41,94200.0,25.8039,25.8473,25.7735,25.7735,94200.0
2009-11-18 09:50:00,59.41,59.41,59.26,59.31,94000.0,25.7735,25.7735,25.7084,25.7301,94000.0
2009-11-18 10:00:00,59.29,59.35,59.21,59.23,85400.0,25.7215,25.7475,25.6868,25.6954,85400.0
2009-11-18 10:10:00,59.22,59.26,59.07,59.23,114100.0,25.6911,25.7084,25.626,25.6954,114100.0
2009-11-18 10:20:00,59.23,59.28,59.11,59.28,85700.0,25.6954,25.7171,25.6434,25.7171,85700.0
2009-11-18 10:30:00,59.28,59.42,59.21,59.38,95300.0,25.7171,25.7779,25.6868,25.7605,95300.0
2009-11-18 10:40:00,59.39,59.49,59.33,59.4,104300.0,25.7648,25.8082,25.7388,25.7692,104300.0
2009-11-18 10:50:00,59.41,59.42,59.31,59.32,61400.0,25.7735,25.7779,25.7301,25.7345,61400.0
2009-11-18 11:00:00,59.33,59.47,59.33,59.45,43300.0,25.7388,25.7995,25.7388,25.7909,43300.0
2009-11-18 11:10:00,59.44,59.46,59.28,59.32,68400.0,25.7865,25.7952,25.7171,25.7345,68400.0
2009-11-18 11:20:00,59.32,59.4,59.31,59.37,91000.0,25.7345,25.7692,25.7301,25.7562,91000.0
2009-11-18 11:30:00,59.36,59.36,59.25,59.25,43500.0,25.7518,25.7518,25.7041,25.7041,43500.0
2009-11-18 11:40:00,59.25,59.39,59.25,59.35,55200.0,25.7041,25.7648,25.7041,25.7475,55200.0
2009-11-18 11:50:00,59.35,59.41,59.34,59.4,59500.0,25.7475,25.7735,25.7432,25.7692,59500.0
2009-11-18 12:00:00,59.4,59.43,59.32,59.33,37900.0,25.7692,25.7822,25.7345,25.7388,37900.0
2009-11-18 12:10:00,59.32,59.38,59.2,59.21,35900.0,25.7345,25.7605,25.6824,25.6868,35900.0
2009-11-18 12:20:00,59.21,59.26,59.17,59.23,45500.0,25.6868,25.7084,25.6694,25.6954,45500.0
2009-11-18 12:30:00,59.23,59.24,59.14,59.17,42400.0,25.6954,25.6998,25.6564,25.6694,42400.0
2009-11-18 12:40:00,59.17,59.26,59.17,59.2,39700.0,25.6694,25.7084,25.6694,25.6824,39700.0
2009-11-18 12:50:00,59.2,59.2,59.05,59.09,70300.0,25.6824,25.6824,25.6173,25.6347,70300.0
2009-11-18 13:00:00,59.08,59.1,59.01,59.08,71500.0,25.6304,25.639,25.6,25.6304,71500.0
2009-11-18 13:10:00,59.07,59.1,59.02,59.02,48600.0,25.626,25.639,25.6043,25.6043,48600.0
2009-11-18 13:20:00,59.04,59.05,58.98,59.03,64700.0,25.613,25.6173,25.587,25.6087,64700.0
2009-11-18 13:30:00,59.04,59.08,59.02,59.06,27000.0,25.613,25.6304,25.6043,25.6217,27000.0
2009-11-18 13:40:00,59.07,59.12,59.04,59.05,72500.0,25.626,25.6477,25.613,25.6173,72500.0
2009-11-18 13:50:00,59.05,59.08,59.03,59.03,30000.0,25.6173,25.6304,25.6087,25.6087,30000.0
2009-11-18 14:00:00,59.03,59.13,59.0,59.1,59800.0,25.6087,25.652,25.5957,25.639,59800.0
2009-11-18 14:10:00,59.11,59.18,59.09,59.09,38900.0,25.6434,25.6737,25.6347,25.6347,38900.0
2009-11-18 14:20:00,59.1,59.22,59.1,59.2,66100.0,25.639,25.6911,25.639,25.6824,66100.0
2009-11-18 14:30:00,59.19,59.22,59.16,59.22,60600.0,25.6781,25.6911,25.6651,25.6911,60600.0
2009-11-18 14:40:00,59.22,59.26,59.2,59.24,69100.0,25.6911,25.7084,25.6824,25.6998,69100.0
2009-11-18 14:50:00,59.23,59.24,59.15,59.21,89500.0,25.6954,25.6998,25.6607,25.6868,89500.0
2009-11-18 15:00:00,59.21,59.23,59.14,59.15,82100.0,25.6868,25.6954,25.6564,25.6607,82100.0
2009-11-18 15:10:00,59.16,59.18,59.12,59.14,60500.0,25.6651,25.6737,25.6477,25.6564,60500.0
2009-11-18 15:20:00,59.13,59.15,59.11,59.14,61600.0,25.652,25.6607,25.6434,25.6564,61600.0
2009-11-18 15:30:00,59.14,59.19,59.11,59.17,92800.0,25.6564,25.6781,25.6434,25.6694,92800.0
2009-11-18 15:40:00,59.17,59.21,59.13,59.18,112800.0,25.6694,25.6868,25.652,25.6737,112800.0
2009-11-18 15:50:00,59.17,59.27,59.16,59.24,142500.0,25.6694,25.7128,25.6651,25.6998,142500.0
2009-11-19 09:30:00,58.69,58.71,58.34,58.34,208500.0,25.4612,25.4698,25.3093,25.3093,208500.0
2009-11-19 09:40:00,58.35,58.35,58.13,58.18,240400.0,25.3137,25.3137,25.2182,25.2399,240400.0
2009-11-19 09:50:00,58.18,58.19,57.93,58.11,236100.0,25.2399,25.2443,25.1315,25.2095,236100.0
2009-11-19 10:00:00,58.1,58.18,57.95,58.06,180900.0,25.2052,25.2399,25.1401,25.1879,180900.0
2009-11-19 10:10:00,58.06,58.17,57.94,57.96,134500.0,25.1879,25.2356,25.1358,25.1445,134500.0
2009-11-19 10:20:00,57.95,58.12,57.95,58.05,84800.0,25.1401,25.2139,25.1401,25.1835,84800.0
2009-11-19 10:30:00,58.04,58.08,57.93,58.04,135500.0,25.1792,25.1965,25.1315,25.1792,135500.0
2009-11-19 10:40:00,58.03,58.04,57.8,57.81,142700.0,25.1748,25.1792,25.0751,25.0794,142700.0
2009-11-19 10:50:00,57.82,57.9,57.76,57.82,78000.0,25.0837,25.1184,25.0577,25.0837,78000.0
2009-11-19 11:00:00,57.81,57.87,57.77,57.81,97400.0,25.0794,25.1054,25.062,25.0794,97400.0
2009-11-19 11:10:00,57.81,57.9,57.76,57.89,102900.0,25.0794,25.1184,25.0577,25.1141,102900.0
2009-11-19 11:20:00,57.89,57.99,57.88,57.97,59100.0,25.1141,25.1575,25.1098,25.1488,59100.0
2009-11-19 11:30:00,57.97,58.08,57.96,58.05,101800.0,25.1488,25.1965,25.1445,25.1835,101800.0
2009-11-19 11:40:00,58.06,58.16,58.06,58.15,40300.0,25.1879,25.2312,25.1879,25.2269,40300.0
2009-11-19 11:50:00,58.14,58.34,58.13,58.34,64800.0,25.2226,25.3093,25.2182,25.3093,64800.0
2009-11-19 12:00:00,58.33,58.35,58.27,58.34,56400.0,25.305,25.3137,25.279,25.3093,56400.0
2009-11-19 12:10:00,58.35,58.36,58.29,58.31,43100.0,25.3137,25.318,25.2876,25.2963,43100.0
2009-11-19 12:20:00,58.3,58.41,58.27,58.4,69000.0,25.292,25.3397,25.279,25.3354,69000.0
2009-11-19 12:30:00,58.41,58.47,58.39,58.44,88900.0,25.3397,25.3657,25.331,25.3527,88900.0
2009-11-19 12:40:00,58.44,58.44,58.36,58.37,36700.0,25.3527,25.3527,25.318,25.3223,36700.0
2009-11-19 12:50:00,58.38,58.39,58.31,58.39,74400.0,25.3267,25.331,25.2963,25.331,74400.0
2009-11-19 13:00:00,58.39,58.4,58.33,58.34,52100.0,25.331,25.3354,25.305,25.3093,52100.0
2009-11-19 13:10:00,58.34,58.34,58.19,58.2,82100.0,25.3093,25.3093,25.2443,25.2486,82100.0
2009-11-19 13:20:00,58.2,58.31,58.2,58.29,60800.0,25.2486,25.2963,25.2486,25.2876,60800.0
2009-11-19 13:30:00,58.29,58.41,58.28,58.38,28200.0,25.2876,25.3397,25.2833,25.3267,28200.0
2009-11-19 13:40:00,58.38,58.41,58.36,58.39,30000.0,25.3267,25.3397,25.318,25.331,30000.0
2009-11-19 13:50:00,58.38,58.48,58.38,58.42,53300.0,25.3267,25.3701,25.3267,25.344,53300.0
2009-11-19 14:00:00,58.42,58.42,58.3,58.3,54300.0,25.344,25.344,25.292,25.292,54300.0
2009-11-19 14:10:00,58.31,58.33,58.26,58.32,44900.0,25.2963,25.305,25.2746,25.3007,44900.0
2009-11-19 14:20:00,58.3,58.45,58.3,58.41,42000.0,25.292,25.357,25.292,25.3397,42000.0
2009-11-19 14:30:00,58.41,58.41,58.37,58.39,26700.0,25.3397,25.3397,25.3223,25.331,26700.0
2009-11-19 14:40:00,58.39,58.49,58.39,58.47,50900.0,25.331,25.3744,25.331,25.3657,50900.0
2009-11-19 14:50:00,58.48,58.52,58.46,58.47,69100.0,25.3701,25.3874,25.3614,25.3657,69100.0
2009-11-19 15:00:00,58.47,58.49,58.34,58.35,95600.0,25.3657,25.3744,25.3093,25.3137,95600.0
2009-11-19 15:10:00,58.36,58.46,58.34,58.45,80900.0,25.318,25.3614,25.3093,25.357,80900.0
2009-11-19 15:20:00,58.45,58.46,58.37,58.39,59500.0,25.357,25.3614,25.3223,25.331,59500.0
2009-11-19 15:30:00,58.38,58.42,58.36,58.38,80700.0,25.3267,25.344,25.318,25.3267,80700.0
2009-11-19 15:40:00,58.39,58.63,58.38,58.63,160600.0,25.331,25.4351,25.3267,25.4351,160600.0
2009-11-19 15:50:00,58.64,58.67,58.55,58.59,248700.0,25.4395,25.4525,25.4004,25.4178,248700.0
2009-11-20 09:30:00,57.37,57.7,57.33,57.7,409200.0,24.8885,25.0317,24.8712,25.0317,409200.0
2009-11-20 09:40:00,57.69,57.82,57.67,57.75,146600.0,25.0273,25.0837,25.0187,25.0534,146600.0
2009-11-20 09:50:00,57.75,57.81,57.64,57.69,141300.0,25.0534,25.0794,25.0057,25.0273,141300.0
2009-11-20 10:00:00,57.68,57.76,57.53,57.6,171200.0,25.023,25.0577,24.9579,24.9883,171200.0
2009-11-20 10:10:00,57.6,57.75,57.55,57.68,85600.0,24.9883,25.0534,24.9666,25.023,85600.0
2009-11-20 10:20:00,57.7,57.76,57.6,57.76,67100.0,25.0317,25.0577,24.9883,25.0577,67100.0
2009-11-20 10:30:00,57.76,57.76,57.63,57.71,81600.0,25.0577,25.0577,25.0013,25.036,81600.0
2009-11-20 10:40:00,57.7,57.71,57.57,57.7,72000.0,25.0317,25.036,24.9753,25.0317,72000.0
2009-11-20 10:50:00,57.69,57.7,57.59,57.65,89200.0,25.0273,25.0317,24.984,25.01,89200.0
2009-11-20 11:00:00,57.65,57.76,57.56,57.58,50700.0,25.01,25.0577,24.9709,24.9796,50700.0
2009-11-20 11:10:00,57.58,57.62,57.41,57.47,159800.0,24.9796,24.997,24.9059,24.9319,159800.0
2009-11-20 11:20:00,57.46,57.54,57.44,57.51,57000.0,24.9276,24.9623,24.9189,24.9493,57000.0
2009-11-20 11:30:00,57.51,57.55,57.49,57.52,47300.0,24.9493,24.9666,24.9406,24.9536,47300.0
2009-11-20 11:40:00,57.53,57.63,57.5,57.62,49700.0,24.9579,25.0013,24.9449,24.997,49700.0
2009-11-20 11:50:00,57.61,57.69,57.58,57.65,24600.0,24.9926,25.0273,24.9796,25.01,24600.0
2009-11-20 12:00:00,57.66,57.66,57.55,57.59,38800.0,25.0143,25.0143,24.9666,24.984,38800.0
2009-11-20 12:10:00,57.6,57.61,57.55,57.6,16700.0,24.9883,24.9926,24.9666,24.9883,16700.0
2009-11-20 12:20:00,57.59,57.6,57.55,57.59,28800.0,24.984,24.9883,24.9666,24.984,28800.0
2009-11-20 12:30:00,57.57,57.58,57.53,57.55,24000.0,24.9753,24.9796,24.9579,24.9666,24000.0
2009-11-20 12:40:00,57.54,57.59,57.52,57.52,34700.0,24.9623,24.984,24.9536,24.9536,34700.0
2009-11-20 12:50:00,57.52,57.53,57.47,57.49,34900.0,24.9536,24.9579,24.9319,24.9406,34900.0
2009-11-20 13:00:00,57.49,57.5,57.46,57.47,43900.0,24.9406,24.9449,24.9276,24.9319,43900.0
2009-11-20 13:10:00,57.47,57.5,57.45,57.45,31700.0,24.9319,24.9449,24.9232,24.9232,31700.0
2009-11-20 13:20:00,57.45,57.49,57.45,57.49,49600.0,24.9232,24.9406,24.9232,24.9406,49600.0
2009-11-20 13:30:00,57.49,57.5,57.46,57.5,30000.0,24.9406,24.9449,24.9276,24.9449,30000.0
2009-11-20 13:40:00,57.51,57.63,57.47,57.6,62900.0,24.9493,25.0013,24.9319,24.9883,62900.0
2009-11-20 13:50:00,57.59,57.63,57.56,57.62,25400.0,24.984,25.0013,24.9709,24.997,25400.0
2009-11-20 14:00:00,57.63,57.64,57.61,57.64,33300.0,25.0013,25.0057,24.9926,25.0057,33300.0
2009-11-20 14:10:00,57.63,57.64,57.61,57.61,19400.0,25.0013,25.0057,24.9926,24.9926,19400.0
2009-11-20 14:20:00,57.62,57.69,57.6,57.67,57900.0,24.997,25.0273,24.9883,25.0187,57900.0
2009-11-20 14:30:00,57.67,57.74,57.64,57.72,79500.0,25.0187,25.049,25.0057,25.0404,79500.0
2009-11-20 14:40:00,57.71,57.72,57.61,57.65,30000.0,25.036,25.0404,24.9926,25.01,30000.0
2009-11-20 14:50:00,57.67,57.67,57.63,57.64,33400.0,25.0187,25.0187,25.0013,25.0057,33400.0
2009-11-20 15:00:00,57.65,57.67,57.61,57.65,68500.0,25.01,25.0187,24.9926,25.01,68500.0
2009-11-20 15:10:00,57.65,57.66,57.62,57.66,42200.0,25.01,25.0143,24.997,25.0143,42200.0
2009-11-20 15:20:00,57.66,57.74,57.65,57.73,70000.0,25.0143,25.049,25.01,25.0447,70000.0
2009-11-20 15:30:00,57.73,57.83,57.73,57.77,118500.0,25.0447,25.0881,25.0447,25.062,118500.0
2009-11-20 15:40:00,57.77,57.8,57.68,57.72,136200.0,25.062,25.0751,25.023,25.0404,136200.0
2009-11-20 15:50:00,57.72,57.86,57.69,57.81,252700.0,25.0404,25.1011,25.0273,25.0794,252700.0
2009-11-23 09:30:00,58.75,59.02,58.68,58.94,264800.0,25.4872,25.6043,25.4568,25.5696,264800.0
2009-11-23 09:40:00,58.93,59.0,58.88,58.93,113200.0,25.5653,25.5957,25.5436,25.5653,113200.0
2009-11-23 09:50:00,58.93,58.99,58.82,58.87,130500.0,25.5653,25.5913,25.5176,25.5393,130500.0
2009-11-23 10:00:00,58.86,59.06,58.86,59.01,192200.0,25.5349,25.6217,25.5349,25.6,192200.0
2009-11-23 10:10:00,59.01,59.03,58.89,58.91,142900.0,25.6,25.6087,25.5479,25.5566,142900.0
2009-11-23 10:20:00,58.92,59.03,58.88,58.98,202600.0,25.5609,25.6087,25.5436,25.587,202600.0
2009-11-23 10:30:00,58.98,59.04,58.96,59.0,510100.0,25.587,25.613,25.5783,25.5957,510100.0
2009-11-23 10:40:00,59.0,59.02,58.89,58.9,120400.0,25.5957,25.6043,25.5479,25.5523,120400.0
2009-11-23 10:50:00,58.9,58.96,58.84,58.91,149500.0,25.5523,25.5783,25.5262,25.5566,149500.0
2009-11-23 11:00:00,58.9,59.0,58.88,58.99,93000.0,25.5523,25.5957,25.5436,25.5913,93000.0
2009-11-23 11:10:00,58.98,59.09,58.95,59.03,582000.0,25.587,25.6347,25.574,25.6087,582000.0
2009-11-23 11:20:00,59.03,59.04,58.82,58.86,112500.0,25.6087,25.613,25.5176,25.5349,112500.0
2009-11-23 11:30:00,58.86,58.91,58.85,58.89,58300.0,25.5349,25.5566,25.5306,25.5479,58300.0
2009-11-23 11:40:00,58.86,59.01,58.86,58.9,854100.0,25.5349,25.6,25.5349,25.5523,854100.0
2009-11-23 11:50:00,58.9,58.92,58.74,58.74,87400.0,25.5523,25.5609,25.4829,25.4829,87400.0
2009-11-23 12:00:00,58.74,58.79,58.7,58.73,71000.0,25.4829,25.5045,25.4655,25.4785,71000.0
2009-11-23 12:10:00,58.75,58.86,58.68,58.75,271700.0,25.4872,25.5349,25.4568,25.4872,271700.0
2009-11-23 12:20:00,58.77,58.79,58.74,58.74,47100.0,25.4959,25.5045,25.4829,25.4829,47100.0
2009-11-23 12:30:00,58.74,58.74,58.62,58.63,66500.0,25.4829,25.4829,25.4308,25.4351,66500.0
2009-11-23 12:40:00,58.64,58.65,58.56,58.58,58200.0,25.4395,25.4438,25.4048,25.4134,58200.0
2009-11-23 12:50:00,58.59,58.66,58.55,58.61,45000.0,25.4178,25.4482,25.4004,25.4265,45000.0
2009-11-23 13:00:00,58.62,58.62,58.56,58.57,15000.0,25.4308,25.4308,25.4048,25.4091,15000.0
2009-11-23 13:10:00,58.6,58.6,58.52,58.58,37100.0,25.4221,25.4221,25.3874,25.4134,37100.0
2009-11-23 13:20:00,58.6,58.61,58.53,58.55,34300.0,25.4221,25.4265,25.3918,25.4004,34300.0
2009-11-23 13:30:00,58.53,58.58,58.51,58.57,27100.0,25.3918,25.4134,25.3831,25.4091,27100.0
2009-11-23 13:40:00,58.58,58.58,58.52,58.52,22700.0,25.4134,25.4134,25.3874,25.3874,22700.0
2009-11-23 13:50:00,58.53,58.54,58.47,58.53,67100.0,25.3918,25.3961,25.3657,25.3918,67100.0
2009-11-23 14:00:00,58.52,58.55,58.47,58.5,56700.0,25.3874,25.4004,25.3657,25.3787,56700.0
2009-11-23 14:10:00,58.5,58.58,58.46,58.54,83700.0,25.3787,25.4134,25.3614,25.3961,83700.0
2009-11-23 14:20:00,58.56,58.61,58.54,58.59,38500.0,25.4048,25.4265,25.3961,25.4178,38500.0
2009-11-23 14:30:00,58.6,58.64,58.59,58.64,38600.0,25.4221,25.4395,25.4178,25.4395,38600.0
2009-11-23 14:40:00,58.63,58.7,58.61,58.7,43100.0,25.4351,25.4655,25.4265,25.4655,43100.0
2009-11-23 14:50:00,58.7,58.71,58.62,58.63,48000.0,25.4655,25.4698,25.4308,25.4351,48000.0
2009-11-23 15:00:00,58.63,58.7,58.59,58.68,65500.0,25.4351,25.4655,25.4178,25.4568,65500.0
2009-11-23 15:10:00,58.68,58.71,58.65,58.69,51300.0,25.4568,25.4698,25.4438,25.4612,51300.0
2009-11-23 15:20:00,58.69,58.69,58.63,58.64,94100.0,25.4612,25.4612,25.4351,25.4395,94100.0
2009-11-23 15:30:00,58.64,58.65,58.49,58.53,124900.0,25.4395,25.4438,25.3744,25.3918,124900.0
2009-11-23 15:40:00,58.53,58.59,58.48,58.59,137800.0,25.3918,25.4178,25.3701,25.4178,137800.0
2009-11-23 15:50:00,58.59,58.63,58.56,58.59,182900.0,25.4178,25.4351,25.4048,25.4178,182900.0
2009-11-24 09:30:00,58.86,58.86,58.54,58.6,152200.0,25.5349,25.5349,25.3961,25.4221,152200.0
2009-11-24 09:40:00,58.58,58.68,58.35,58.42,96300.0,25.4134,25.4568,25.3137,25.344,96300.0
2009-11-24 09:50:00,58.41,58.41,58.2,58.23,154200.0,25.3397,25.3397,25.2486,25.2616,154200.0
2009-11-24 10:00:00,58.21,58.49,58.1,58.15,254700.0,25.2529,25.3744,25.2052,25.2269,254700.0
2009-11-24 10:10:00,58.15,58.32,58.09,58.24,101400.0,25.2269,25.3007,25.2009,25.2659,101400.0
2009-11-24 10:20:00,58.24,58.37,58.21,58.3,80000.0,25.2659,25.3223,25.2529,25.292,80000.0
2009-11-24 10:30:00,58.3,58.53,58.27,58.52,54900.0,25.292,25.3918,25.279,25.3874,54900.0
2009-11-24 10:40:00,58.51,58.73,58.51,58.7,65400.0,25.3831,25.4785,25.3831,25.4655,65400.0
2009-11-24 10:50:00,58.71,58.75,58.61,58.68,93800.0,25.4698,25.4872,25.4265,25.4568,93800.0
2009-11-24 11:00:00,58.69,58.83,58.64,58.78,98500.0,25.4612,25.5219,25.4395,25.5002,98500.0
2009-11-24 11:10:00,58.78,58.82,58.66,58.66,132600.0,25.5002,25.5176,25.4482,25.4482,132600.0
2009-11-24 11:20:00,58.67,58.67,58.51,58.56,120100.0,25.4525,25.4525,25.3831,25.4048,120100.0
2009-11-24 11:30:00,58.57,58.64,58.51,58.55,78500.0,25.4091,25.4395,25.3831,25.4004,78500.0
2009-11-24 11:40:00,58.55,58.62,58.52,58.62,40600.0,25.4004,25.4308,25.3874,25.4308,40600.0
2009-11-24 11:50:00,58.62,58.68,58.58,58.65,37900.0,25.4308,25.4568,25.4134,25.4438,37900.0
2009-11-24 12:00:00,58.65,58.69,58.6,58.68,45600.0,25.4438,25.4612,25.4221,25.4568,45600.0
2009-11-24 12:10:00,58.68,58.73,58.68,58.68,30700.0,25.4568,25.4785,25.4568,25.4568,30700.0
2009-11-24 12:20:00,58.69,58.71,58.67,58.67,41900.0,25.4612,25.4698,25.4525,25.4525,41900.0
2009-11-24 12:30:00,58.67,58.7,58.65,58.67,34400.0,25.4525,25.4655,25.4438,25.4525,34400.0
2009-11-24 12:40:00,58.66,58.67,58.56,58.59,34900.0,25.4482,25.4525,25.4048,25.4178,34900.0
2009-11-24 12:50:00,58.6,58.63,58.59,58.63,26400.0,25.4221,25.4351,25.4178,25.4351,26400.0
2009-11-24 13:00:00,58.62,58.73,58.62,58.71,64100.0,25.4308,25.4785,25.4308,25.4698,64100.0
2009-11-24 13:10:00,58.72,58.77,58.69,58.69,40200.0,25.4742,25.4959,25.4612,25.4612,40200.0
2009-11-24 13:20:00,58.69,58.73,58.69,58.73,30800.0,25.4612,25.4785,25.4612,25.4785,30800.0
2009-11-24 13:30:00,58.72,58.75,58.71,58.73,23300.0,25.4742,25.4872,25.4698,25.4785,23300.0
2009-11-24 13:40:00,58.73,58.73,58.7,58.72,29100.0,25.4785,25.4785,25.4655,25.4742,29100.0
2009-11-24 13:50:00,58.71,58.75,58.71,58.75,35300.0,25.4698,25.4872,25.4698,25.4872,35300.0
2009-11-24 14:00:00,58.74,58.79,58.66,58.77,65000.0,25.4829,25.5045,25.4482,25.4959,65000.0
2009-11-24 14:10:00,58.78,58.82,58.77,58.82,40700.0,25.5002,25.5176,25.4959,25.5176,40700.0
2009-11-24 14:20:00,58.81,58.84,58.77,58.81,75600.0,25.5132,25.5262,25.4959,25.5132,75600.0
2009-11-24 14:30:00,58.81,58.85,58.77,58.85,53600.0,25.5132,25.5306,25.4959,25.5306,53600.0
2009-11-24 14:40:00,58.85,58.94,58.84,58.91,48400.0,25.5306,25.5696,25.5262,25.5566,48400.0
2009-11-24 14:50:00,58.91,58.92,58.85,58.87,42200.0,25.5566,25.5609,25.5306,25.5393,42200.0
2009-11-24 15:00:00,58.87,58.87,58.8,58.81,46900.0,25.5393,25.5393,25.5089,25.5132,46900.0
2009-11-24 15:10:00,58.82,58.82,58.7,58.72,80200.0,25.5176,25.5176,25.4655,25.4742,80200.0
2009-11-24 15:20:00,58.72,58.76,58.67,58.7,107100.0,25.4742,25.4915,25.4525,25.4655,107100.0
2009-11-24 15:30:00,58.71,58.72,58.56,58.6,201900.0,25.4698,25.4742,25.4048,25.4221,201900.0
2009-11-24 15:40:00,58.6,58.64,58.53,58.6,179600.0,25.4221,25.4395,25.3918,25.4221,179600.0
2009-11-24 15:50:00,58.6,58.72,58.6,58.72,204500.0,25.4221,25.4742,25.4221,25.4742,204500.0
2009-11-25 09:30:00,58.85,58.89,58.64,58.82,184800.0,25.5306,25.5479,25.4395,25.5176,184800.0
2009-11-25 09:40:00,58.81,58.84,58.66,58.79,66400.0,25.5132,25.5262,25.4482,25.5045,66400.0
2009-11-25 09:50:00,58.79,58.88,58.75,58.88,59700.0,25.5045,25.5436,25.4872,25.5436,59700.0
2009-11-25 10:00:00,58.89,59.0,58.87,58.99,114800.0,25.5479,25.5957,25.5393,25.5913,114800.0
2009-11-25 10:10:00,58.98,59.02,58.91,59.01,81000.0,25.587,25.6043,25.5566,25.6,81000.0
2009-11-25 10:20:00,59.02,59.02,58.83,58.9,53700.0,25.6043,25.6043,25.5219,25.5523,53700.0
2009-11-25 10:30:00,58.91,59.04,58.86,58.93,91300.0,25.5566,25.613,25.5349,25.5653,91300.0
2009-11-25 10:40:00,58.92,59.05,58.91,58.95,71500.0,25.5609,25.6173,25.5566,25.574,71500.0
2009-11-25 10:50:00,58.94,59.04,58.9,58.94,51700.0,25.5696,25.613,25.5523,25.5696,51700.0
2009-11-25 11:00:00,58.96,59.11,58.95,59.1,78900.0,25.5783,25.6434,25.574,25.639,78900.0
2009-11-25 11:10:00,59.09,59.11,59.01,59.04,74900.0,25.6347,25.6434,25.6,25.613,74900.0
2009-11-25 11:20:00,59.04,59.09,58.99,59.09,56900.0,25.613,25.6347,25.5913,25.6347,56900.0
2009-11-25 11:30:00,59.08,59.2,59.04,59.2,51400.0,25.6304,25.6824,25.613,25.6824,51400.0
2009-11-25 11:40:00,59.2,59.26,59.19,59.21,53500.0,25.6824,25.7084,25.6781,25.6868,53500.0
2009-11-25 11:50:00,59.21,59.21,59.08,59.09,59900.0,25.6868,25.6868,25.6304,25.6347,59900.0
2009-11-25 12:00:00,59.09,59.14,59.01,59.03,64900.0,25.6347,25.6564,25.6,25.6087,64900.0
2009-11-25 12:10:00,59.03,59.03,58.97,59.01,35800.0,25.6087,25.6087,25.5826,25.6,35800.0
2009-11-25 12:20:00,59.01,59.11,59.0,59.09,30600.0,25.6,25.6434,25.5957,25.6347,30600.0
2009-11-25 12:30:00,59.09,59.13,59.06,59.07,42900.0,25.6347,25.652,25.6217,25.626,42900.0
2009-11-25 12:40:00,59.07,59.15,59.07,59.11,27500.0,25.626,25.6607,25.626,25.6434,27500.0
2009-11-25 12:50:00,59.11,59.14,59.07,59.13,26200.0,25.6434,25.6564,25.626,25.652,26200.0
2009-11-25 13:00:00,59.11,59.13,59.06,59.13,27600.0,25.6434,25.652,25.6217,25.652,27600.0
2009-11-25 13:10:00,59.13,59.13,59.09,59.09,28300.0,25.652,25.652,25.6347,25.6347,28300.0
2009-11-25 13:20:00,59.09,59.12,59.09,59.1,37600.0,25.6347,25.6477,25.6347,25.639,37600.0
2009-11-25 13:30:00,59.1,59.11,59.08,59.09,12500.0,25.639,25.6434,25.6304,25.6347,12500.0
2009-11-25 13:40:00,59.09,59.12,59.07,59.11,31900.0,25.6347,25.6477,25.626,25.6434,31900.0
2009-11-25 13:50:00,59.11,59.11,59.05,59.09,46800.0,25.6434,25.6434,25.6173,25.6347,46800.0
2009-11-25 14:00:00,59.07,59.09,59.02,59.02,37800.0,25.626,25.6347,25.6043,25.6043,37800.0
2009-11-25 14:10:00,59.02,59.11,59.02,59.09,32800.0,25.6043,25.6434,25.6043,25.6347,32800.0
2009-11-25 14:20:00,59.1,59.18,59.1,59.17,57200.0,25.639,25.6737,25.639,25.6694,57200.0
2009-11-25 14:30:00,59.17,59.23,59.16,59.2,42800.0,25.6694,25.6954,25.6651,25.6824,42800.0
2009-11-25 14:40:00,59.21,59.27,59.18,59.26,28800.0,25.6868,25.7128,25.6737,25.7084,28800.0
2009-11-25 14:50:00,59.25,59.29,59.24,59.28,37900.0,25.7041,25.7215,25.6998,25.7171,37900.0
2009-11-25 15:00:00,59.28,59.3,59.2,59.21,56900.0,25.7171,25.7258,25.6824,25.6868,56900.0
2009-11-25 15:10:00,59.21,59.25,59.19,59.23,60700.0,25.6868,25.7041,25.6781,25.6954,60700.0
2009-11-25 15:20:00,59.22,59.23,59.19,59.21,82900.0,25.6911,25.6954,25.6781,25.6868,82900.0
2009-11-25 15:30:00,59.22,59.23,59.19,59.21,89600.0,25.6911,25.6954,25.6781,25.6868,89600.0
2009-11-25 15:40:00,59.21,59.23,59.15,59.18,156100.0,25.6868,25.6954,25.6607,25.6737,156100.0
2009-11-25 15:50:00,59.18,59.2,59.13,59.14,234200.0,25.6737,25.6824,25.652,25.6564,234200.0
2009-11-27 09:30:00,56.7,57.16,56.6,57.16,564200.0,24.5979,24.7974,24.5545,24.7974,564200.0
2009-11-27 09:40:00,57.14,57.41,57.12,57.36,228800.0,24.7887,24.9059,24.7801,24.8842,228800.0
2009-11-27 09:50:00,57.34,57.53,57.3,57.51,141100.0,24.8755,24.9579,24.8581,24.9493,141100.0
2009-11-27 10:00:00,57.51,57.77,57.44,57.44,153700.0,24.9493,25.062,24.9189,24.9189,153700.0
2009-11-27 10:10:00,57.46,57.74,57.44,57.73,120300.0,24.9276,25.049,24.9189,25.0447,120300.0
2009-11-27 10:20:00,57.74,57.92,57.72,57.85,141100.0,25.049,25.1271,25.0404,25.0968,141100.0
2009-11-27 10:30:00,57.86,57.96,57.75,57.96,155000.0,25.1011,25.1445,25.0534,25.1445,155000.0
2009-11-27 10:40:00,57.95,58.18,57.9,58.17,107800.0,25.1401,25.2399,25.1184,25.2356,107800.0
2009-11-27 10:50:00,58.18,58.37,58.12,58.27,143800.0,25.2399,25.3223,25.2139,25.279,143800.0
2009-11-27 11:00:00,58.26,58.37,58.22,58.3,60600.0,25.2746,25.3223,25.2573,25.292,60600.0
2009-11-27 11:10:00,58.31,58.31,58.19,58.21,83700.0,25.2963,25.2963,25.2443,25.2529,83700.0
2009-11-27 11:20:00,58.19,58.2,58.07,58.14,80500.0,25.2443,25.2486,25.1922,25.2226,80500.0
2009-11-27 11:30:00,58.14,58.16,57.93,57.95,115900.0,25.2226,25.2312,25.1315,25.1401,115900.0
2009-11-27 11:40:00,57.96,58.01,57.93,57.95,51300.0,25.1445,25.1662,25.1315,25.1401,51300.0
2009-11-27 11:50:00,57.97,58.03,57.95,58.01,301800.0,25.1488,25.1748,25.1401,25.1662,301800.0
2009-11-27 12:00:00,58.0,58.06,57.99,58.02,53700.0,25.1618,25.1879,25.1575,25.1705,53700.0
2009-11-27 12:10:00,58.03,58.1,58.0,58.08,40400.0,25.1748,25.2052,25.1618,25.1965,40400.0
2009-11-27 12:20:00,58.08,58.09,58.01,58.08,33100.0,25.1965,25.2009,25.1662,25.1965,33100.0
2009-11-27 12:30:00,58.08,58.18,58.07,58.12,122700.0,25.1965,25.2399,25.1922,25.2139,122700.0
2009-11-27 12:40:00,58.12,58.39,58.12,58.32,142800.0,25.2139,25.331,25.2139,25.3007,142800.0
2009-11-27 12:50:00,58.32,58.34,58.14,58.17,215400.0,25.3007,25.3093,25.2226,25.2356,215400.0
2009-11-30 09:30:00,57.04,57.15,56.98,57.06,615200.0,24.7454,24.7931,24.7193,24.754,615200.0
2009-11-30 09:40:00,57.06,57.31,56.96,57.22,420600.0,24.754,24.8625,24.7106,24.8234,420600.0
2009-11-30 09:50:00,57.22,57.41,57.14,57.38,215100.0,24.8234,24.9059,24.7887,24.8929,215100.0
2009-11-30 10:00:00,57.36,57.44,57.28,57.36,222700.0,24.8842,24.9189,24.8495,24.8842,222700.0
2009-11-30 10:10:00,57.36,57.36,57.27,57.28,139600.0,24.8842,24.8842,24.8451,24.8495,139600.0
2009-11-30 10:20:00,57.28,57.39,57.2,57.39,196300.0,24.8495,24.8972,24.8148,24.8972,196300.0
2009-11-30 10:30:00,57.39,57.59,57.39,57.49,162600.0,24.8972,24.984,24.8972,24.9406,162600.0
2009-11-30 10:40:00,57.49,57.52,57.32,57.36,121600.0,24.9406,24.9536,24.8668,24.8842,121600.0
2009-11-30 10:50:00,57.36,57.38,57.28,57.3,98300.0,24.8842,24.8929,24.8495,24.8581,98300.0
2009-11-30 11:00:00,57.29,57.3,57.15,57.26,133600.0,24.8538,24.8581,24.7931,24.8408,133600.0
2009-11-30 11:10:00,57.26,57.28,57.05,57.15,167900.0,24.8408,24.8495,24.7497,24.7931,167900.0
2009-11-30 11:20:00,57.15,57.15,56.88,56.9,252200.0,24.7931,24.7931,24.6759,24.6846,252200.0
2009-11-30 11:30:00,56.89,56.9,56.71,56.78,226600.0,24.6803,24.6846,24.6022,24.6326,226600.0
2009-11-30 11:40:00,56.77,56.86,56.76,56.78,77700.0,24.6282,24.6673,24.6239,24.6326,77700.0
2009-11-30 11:50:00,56.79,56.84,56.76,56.84,316200.0,24.6369,24.6586,24.6239,24.6586,316200.0
2009-11-30 12:00:00,56.85,57.17,56.79,56.91,318000.0,24.6629,24.8018,24.6369,24.689,318000.0
2009-11-30 12:10:00,56.91,56.98,56.87,56.93,77200.0,24.689,24.7193,24.6716,24.6976,77200.0
2009-11-30 12:20:00,56.94,56.94,56.86,56.89,37100.0,24.702,24.702,24.6673,24.6803,37100.0
2009-11-30 12:30:00,56.89,56.91,56.78,56.87,59700.0,24.6803,24.689,24.6326,24.6716,59700.0
2009-11-30 12:40:00,56.88,56.92,56.83,56.89,83600.0,24.6759,24.6933,24.6543,24.6803,83600.0
2009-11-30 12:50:00,56.89,56.89,56.8,56.81,55300.0,24.6803,24.6803,24.6412,24.6456,55300.0
2009-11-30 13:00:00,56.82,56.9,56.8,56.87,45900.0,24.6499,24.6846,24.6412,24.6716,45900.0
2009-11-30 13:10:00,56.87,56.95,56.83,56.95,38800.0,24.6716,24.7063,24.6543,24.7063,38800.0
2009-11-30 13:20:00,56.95,57.03,56.94,57.03,38400.0,24.7063,24.741,24.702,24.741,38400.0
2009-11-30 13:30:00,57.03,57.04,56.95,56.96,70100.0,24.741,24.7454,24.7063,24.7106,70100.0
2009-11-30 13:40:00,56.95,56.99,56.89,56.99,32400.0,24.7063,24.7237,24.6803,24.7237,32400.0
2009-11-30 13:50:00,57.0,57.13,57.0,57.09,95900.0,24.728,24.7844,24.728,24.767,95900.0
2009-11-30 14:00:00,57.08,57.09,56.97,56.99,66400.0,24.7627,24.767,24.715,24.7237,66400.0
2009-11-30 14:10:00,56.99,57.06,56.94,57.06,71900.0,24.7237,24.754,24.702,24.754,71900.0
2009-11-30 14:20:00,57.06,57.06,56.96,57.0,60200.0,24.754,24.754,24.7106,24.728,60200.0
2009-11-30 14:30:00,57.0,57.05,56.98,57.02,39200.0,24.728,24.7497,24.7193,24.7367,39200.0
2009-11-30 14:40:00,57.0,57.02,56.96,56.96,53800.0,24.728,24.7367,24.7106,24.7106,53800.0
2009-11-30 14:50:00,56.96,56.97,56.87,56.92,66400.0,24.7106,24.715,24.6716,24.6933,66400.0
2009-11-30 15:00:00,56.93,56.99,56.92,56.99,56000.0,24.6976,24.7237,24.6933,24.7237,56000.0
2009-11-30 15:10:00,56.99,57.17,56.97,57.11,117900.0,24.7237,24.8018,24.715,24.7757,117900.0
2009-11-30 15:20:00,57.12,57.13,57.03,57.12,71200.0,24.7801,24.7844,24.741,24.7801,71200.0
2009-11-30 15:30:00,57.12,57.25,57.11,57.22,121000.0,24.7801,24.8365,24.7757,24.8234,121000.0
2009-11-30 15:40:00,57.22,57.22,57.15,57.17,125900.0,24.8234,24.8234,24.7931,24.8018,125900.0
2009-11-30 15:50:00,57.17,57.23,57.16,57.19,223800.0,24.8018,24.8278,24.7974,24.8104,223800.0
2009-12-01 09:30:00,58.32,58.46,58.28,58.45,373900.0,25.3007,25.3614,25.2833,25.357,373900.0
2009-12-01 09:40:00,58.45,58.52,58.39,58.42,226300.0,25.357,25.3874,25.331,25.344,226300.0
2009-12-01 09:50:00,58.43,58.45,58.36,58.43,164900.0,25.3484,25.357,25.318,25.3484,164900.0
2009-12-01 10:00:00,58.43,58.46,58.27,58.31,262500.0,25.3484,25.3614,25.279,25.2963,262500.0
2009-12-01 10:10:00,58.31,58.45,58.22,58.43,204300.0,25.2963,25.357,25.2573,25.3484,204300.0
2009-12-01 10:20:00,58.43,58.47,58.32,58.46,109700.0,25.3484,25.3657,25.3007,25.3614,109700.0
2009-12-01 10:30:00,58.46,58.56,58.42,58.43,165200.0,25.3614,25.4048,25.344,25.3484,165200.0
2009-12-01 10:40:00,58.42,58.53,58.41,58.48,89500.0,25.344,25.3918,25.3397,25.3701,89500.0
2009-12-01 10:50:00,58.48,58.56,58.43,58.56,75000.0,25.3701,25.4048,25.3484,25.4048,75000.0
2009-12-01 11:00:00,58.55,58.62,58.51,58.61,115400.0,25.4004,25.4308,25.3831,25.4265,115400.0
2009-12-01 11:10:00,58.61,58.78,58.56,58.76,137500.0,25.4265,25.5002,25.4048,25.4915,137500.0
2009-12-01 11:20:00,58.76,58.79,58.7,58.71,146200.0,25.4915,25.5045,25.4655,25.4698,146200.0
2009-12-01 11:30:00,58.7,58.73,58.61,58.64,80100.0,25.4655,25.4785,25.4265,25.4395,80100.0
2009-12-01 11:40:00,58.63,58.64,58.59,58.59,40900.0,25.4351,25.4395,25.4178,25.4178,40900.0
2009-12-01 11:50:00,58.6,58.7,58.6,58.66,61700.0,25.4221,25.4655,25.4221,25.4482,61700.0
2009-12-01 12:00:00,58.67,58.7,58.62,58.66,42100.0,25.4525,25.4655,25.4308,25.4482,42100.0
2009-12-01 12:10:00,58.66,58.7,58.65,58.68,25700.0,25.4482,25.4655,25.4438,25.4568,25700.0
2009-12-01 12:20:00,58.68,58.71,58.58,58.59,50500.0,25.4568,25.4698,25.4134,25.4178,50500.0
2009-12-01 12:30:00,58.6,58.67,58.6,58.63,32300.0,25.4221,25.4525,25.4221,25.4351,32300.0
2009-12-01 12:40:00,58.63,58.67,58.58,58.64,22800.0,25.4351,25.4525,25.4134,25.4395,22800.0
2009-12-01 12:50:00,58.65,58.65,58.62,58.63,22400.0,25.4438,25.4438,25.4308,25.4351,22400.0
2009-12-01 13:00:00,58.62,58.65,58.6,58.64,30500.0,25.4308,25.4438,25.4221,25.4395,30500.0
2009-12-01 13:10:00,58.65,58.69,58.63,58.67,31800.0,25.4438,25.4612,25.4351,25.4525,31800.0
2009-12-01 13:20:00,58.67,58.74,58.66,58.69,56700.0,25.4525,25.4829,25.4482,25.4612,56700.0
2009-12-01 13:30:00,58.7,58.75,58.69,58.72,51200.0,25.4655,25.4872,25.4612,25.4742,51200.0
2009-12-01 13:40:00,58.7,58.73,58.66,58.71,49600.0,25.4655,25.4785,25.4482,25.4698,49600.0
2009-12-01 13:50:00,58.71,58.74,58.65,58.66,40500.0,25.4698,25.4829,25.4438,25.4482,40500.0
2009-12-01 14:00:00,58.66,58.67,58.62,58.64,42800.0,25.4482,25.4525,25.4308,25.4395,42800.0
2009-12-01 14:10:00,58.63,58.65,58.6,58.63,45400.0,25.4351,25.4438,25.4221,25.4351,45400.0
2009-12-01 14:20:00,58.61,58.7,58.6,58.67,45200.0,25.4265,25.4655,25.4221,25.4525,45200.0
2009-12-01 14:30:00,58.67,58.7,58.65,58.68,56500.0,25.4525,25.4655,25.4438,25.4568,56500.0
2009-12-01 14:40:00,58.67,58.7,58.62,58.63,55200.0,25.4525,25.4655,25.4308,25.4351,55200.0
2009-12-01 14:50:00,58.65,58.66,58.57,58.6,74100.0,25.4438,25.4482,25.4091,25.4221,74100.0
2009-12-01 15:00:00,58.6,58.62,58.56,58.6,92800.0,25.4221,25.4308,25.4048,25.4221,92800.0
2009-12-01 15:10:00,58.59,58.64,58.59,58.61,52600.0,25.4178,25.4395,25.4178,25.4265,52600.0
2009-12-01 15:20:00,58.61,58.62,58.55,58.59,81900.0,25.4265,25.4308,25.4004,25.4178,81900.0
2009-12-01 15:30:00,58.6,58.6,58.5,58.55,111000.0,25.4221,25.4221,25.3787,25.4004,111000.0
2009-12-01 15:40:00,58.55,58.66,58.53,58.61,129900.0,25.4004,25.4482,25.3918,25.4265,129900.0
2009-12-01 15:50:00,58.62,58.63,58.48,58.56,197600.0,25.4308,25.4351,25.3701,25.4048,197600.0
2009-12-02 09:30:00,58.54,58.69,58.51,58.56,155100.0,25.3961,25.4612,25.3831,25.4048,155100.0
2009-12-02 09:40:00,58.56,58.63,58.43,58.55,118400.0,25.4048,25.4351,25.3484,25.4004,118400.0
2009-12-02 09:50:00,58.53,58.61,58.46,58.56,96200.0,25.3918,25.4265,25.3614,25.4048,96200.0
2009-12-02 10:00:00,58.57,58.74,58.53,58.74,129000.0,25.4091,25.4829,25.3918,25.4829,129000.0
2009-12-02 10:10:00,58.74,59.0,58.74,58.96,117900.0,25.4829,25.5957,25.4829,25.5783,117900.0
2009-12-02 10:20:00,58.95,58.98,58.87,58.93,110000.0,25.574,25.587,25.5393,25.5653,110000.0
2009-12-02 10:30:00,58.91,58.92,58.66,58.76,147300.0,25.5566,25.5609,25.4482,25.4915,147300.0
2009-12-02 10:40:00,58.75,58.83,58.69,58.79,80000.0,25.4872,25.5219,25.4612,25.5045,80000.0
2009-12-02 10:50:00,58.79,58.87,58.72,58.75,67900.0,25.5045,25.5393,25.4742,25.4872,67900.0
2009-12-02 11:00:00,58.74,58.76,58.46,58.5,133600.0,25.4829,25.4915,25.3614,25.3787,133600.0
2009-12-02 11:10:00,58.5,58.51,58.37,58.44,74300.0,25.3787,25.3831,25.3223,25.3527,74300.0
2009-12-02 11:20:00,58.45,58.58,58.41,58.54,96600.0,25.357,25.4134,25.3397,25.3961,96600.0
2009-12-02 11:30:00,58.55,58.66,58.53,58.65,67100.0,25.4004,25.4482,25.3918,25.4438,67100.0
2009-12-02 11:40:00,58.65,58.74,58.63,58.72,54400.0,25.4438,25.4829,25.4351,25.4742,54400.0
2009-12-02 11:50:00,58.72,58.75,58.66,58.72,109800.0,25.4742,25.4872,25.4482,25.4742,109800.0
2009-12-02 12:00:00,58.71,58.75,58.64,58.64,93300.0,25.4698,25.4872,25.4395,25.4395,93300.0
2009-12-02 12:10:00,58.65,58.8,58.64,58.7,120900.0,25.4438,25.5089,25.4395,25.4655,120900.0
2009-12-02 12:20:00,58.71,58.71,58.55,58.61,164200.0,25.4698,25.4698,25.4004,25.4265,164200.0
2009-12-02 12:30:00,58.62,58.62,58.55,58.59,52600.0,25.4308,25.4308,25.4004,25.4178,52600.0
2009-12-02 12:40:00,58.6,58.71,58.57,58.69,68600.0,25.4221,25.4698,25.4091,25.4612,68600.0
2009-12-02 12:50:00,58.7,58.72,58.63,58.72,53700.0,25.4655,25.4742,25.4351,25.4742,53700.0
2009-12-02 13:00:00,58.72,58.72,58.65,58.7,69000.0,25.4742,25.4742,25.4438,25.4655,69000.0
2009-12-02 13:10:00,58.72,58.73,58.66,58.71,37800.0,25.4742,25.4785,25.4482,25.4698,37800.0
2009-12-02 13:20:00,58.71,58.73,58.68,58.71,32300.0,25.4698,25.4785,25.4568,25.4698,32300.0
2009-12-02 13:30:00,58.71,58.73,58.66,58.67,70900.0,25.4698,25.4785,25.4482,25.4525,70900.0
2009-12-02 13:40:00,58.67,58.75,58.64,58.71,95800.0,25.4525,25.4872,25.4395,25.4698,95800.0
2009-12-02 13:50:00,58.71,58.74,58.69,58.73,66000.0,25.4698,25.4829,25.4612,25.4785,66000.0
2009-12-02 14:00:00,58.73,58.8,58.65,58.69,109900.0,25.4785,25.5089,25.4438,25.4612,109900.0
2009-12-02 14:10:00,58.69,58.71,58.61,58.65,98100.0,25.4612,25.4698,25.4265,25.4438,98100.0
2009-12-02 14:20:00,58.65,58.71,58.62,58.69,50700.0,25.4438,25.4698,25.4308,25.4612,50700.0
2009-12-02 14:30:00,58.68,58.74,58.65,58.68,44600.0,25.4568,25.4829,25.4438,25.4568,44600.0
2009-12-02 14:40:00,58.69,58.73,58.66,58.69,75800.0,25.4612,25.4785,25.4482,25.4612,75800.0
2009-12-02 14:50:00,58.69,58.71,58.64,58.66,96100.0,25.4612,25.4698,25.4395,25.4482,96100.0
2009-12-02 15:00:00,58.65,58.69,58.62,58.66,99300.0,25.4438,25.4612,25.4308,25.4482,99300.0
2009-12-02 15:10:00,58.65,58.68,58.6,58.65,81900.0,25.4438,25.4568,25.4221,25.4438,81900.0
2009-12-02 15:20:00,58.64,58.67,58.6,58.61,70800.0,25.4395,25.4525,25.4221,25.4265,70800.0
2009-12-02 15:30:00,58.61,58.64,58.56,58.62,108000.0,25.4265,25.4395,25.4048,25.4308,108000.0
2009-12-02 15:40:00,58.63,58.7,58.61,58.7,213900.0,25.4351,25.4655,25.4265,25.4655,213900.0
2009-12-02 15:50:00,58.7,58.72,58.59,58.67,268900.0,25.4655,25.4742,25.4178,25.4525,268900.0
2009-12-03 09:30:00,58.17,58.35,58.15,58.29,348200.0,25.2356,25.3137,25.2269,25.2876,348200.0
2009-12-03 09:40:00,58.3,58.48,58.29,58.41,183900.0,25.292,25.3701,25.2876,25.3397,183900.0
2009-12-03 09:50:00,58.42,58.42,58.27,58.33,132800.0,25.344,25.344,25.279,25.305,132800.0
2009-12-03 10:00:00,58.33,58.34,58.07,58.2,330800.0,25.305,25.3093,25.1922,25.2486,330800.0
2009-12-03 10:10:00,58.21,58.22,57.91,57.97,294200.0,25.2529,25.2573,25.1228,25.1488,294200.0
2009-12-03 10:20:00,57.97,58.16,57.95,58.14,82900.0,25.1488,25.2312,25.1401,25.2226,82900.0
2009-12-03 10:30:00,58.13,58.18,58.0,58.01,105700.0,25.2182,25.2399,25.1618,25.1662,105700.0
2009-12-03 10:40:00,58.0,58.17,57.95,58.16,131000.0,25.1618,25.2356,25.1401,25.2312,131000.0
2009-12-03 10:50:00,58.14,58.21,58.11,58.18,104100.0,25.2226,25.2529,25.2095,25.2399,104100.0
2009-12-03 11:00:00,58.18,58.28,58.15,58.24,99800.0,25.2399,25.2833,25.2269,25.2659,99800.0
2009-12-03 11:10:00,58.23,58.23,58.02,58.06,88700.0,25.2616,25.2616,25.1705,25.1879,88700.0
2009-12-03 11:20:00,58.05,58.15,58.04,58.12,93100.0,25.1835,25.2269,25.1792,25.2139,93100.0
2009-12-03 11:30:00,58.11,58.18,58.0,58.0,71200.0,25.2095,25.2399,25.1618,25.1618,71200.0
2009-12-03 11:40:00,58.01,58.06,57.98,58.03,84800.0,25.1662,25.1879,25.1532,25.1748,84800.0
2009-12-03 11:50:00,58.03,58.06,57.99,58.0,131000.0,25.1748,25.1879,25.1575,25.1618,131000.0
2009-12-03 12:00:00,58.0,58.0,57.93,57.96,119600.0,25.1618,25.1618,25.1315,25.1445,119600.0
2009-12-03 12:10:00,57.96,58.07,57.95,58.07,75600.0,25.1445,25.1922,25.1401,25.1922,75600.0
2009-12-03 12:20:00,58.07,58.1,57.98,57.99,89100.0,25.1922,25.2052,25.1532,25.1575,89100.0
2009-12-03 12:30:00,57.98,58.0,57.95,57.97,59000.0,25.1532,25.1618,25.1401,25.1488,59000.0
2009-12-03 12:40:00,57.97,57.99,57.95,57.98,26800.0,25.1488,25.1575,25.1401,25.1532,26800.0
2009-12-03 12:50:00,57.97,58.03,57.96,58.0,36500.0,25.1488,25.1748,25.1445,25.1618,36500.0
2009-12-03 13:00:00,58.01,58.01,57.94,57.94,43700.0,25.1662,25.1662,25.1358,25.1358,43700.0
2009-12-03 13:10:00,57.94,57.99,57.9,57.98,80100.0,25.1358,25.1575,25.1184,25.1532,80100.0
2009-12-03 13:20:00,57.97,58.02,57.94,58.0,46100.0,25.1488,25.1705,25.1358,25.1618,46100.0
2009-12-03 13:30:00,58.01,58.07,57.98,58.05,44000.0,25.1662,25.1922,25.1532,25.1835,44000.0
2009-12-03 13:40:00,58.04,58.07,58.02,58.06,45800.0,25.1792,25.1922,25.1705,25.1879,45800.0
2009-12-03 13:50:00,58.06,58.09,58.03,58.07,40000.0,25.1879,25.2009,25.1748,25.1922,40000.0
2009-12-03 14:00:00,58.07,58.1,58.01,58.03,43700.0,25.1922,25.2052,25.1662,25.1748,43700.0
2009-12-03 14:10:00,58.02,58.05,57.95,57.96,48300.0,25.1705,25.1835,25.1401,25.1445,48300.0
2009-12-03 14:20:00,57.95,58.03,57.95,57.96,40500.0,25.1401,25.1748,25.1401,25.1445,40500.0
2009-12-03 14:30:00,57.96,58.0,57.96,58.0,54600.0,25.1445,25.1618,25.1445,25.1618,54600.0
2009-12-03 14:40:00,57.99,58.03,57.96,57.97,62100.0,25.1575,25.1748,25.1445,25.1488,62100.0
2009-12-03 14:50:00,57.96,57.99,57.91,57.95,110700.0,25.1445,25.1575,25.1228,25.1401,110700.0
2009-12-03 15:00:00,57.95,57.98,57.92,57.98,62800.0,25.1401,25.1532,25.1271,25.1532,62800.0
2009-12-03 15:10:00,57.97,58.01,57.94,57.97,56200.0,25.1488,25.1662,25.1358,25.1488,56200.0
2009-12-03 15:20:00,57.97,57.98,57.9,57.93,122100.0,25.1488,25.1532,25.1184,25.1315,122100.0
2009-12-03 15:30:00,57.94,57.95,57.84,57.85,125400.0,25.1358,25.1401,25.0924,25.0968,125400.0
2009-12-03 15:40:00,57.85,57.85,57.65,57.66,319300.0,25.0968,25.0968,25.01,25.0143,319300.0
2009-12-03 15:50:00,57.67,57.75,57.61,57.64,301600.0,25.0187,25.0534,24.9926,25.0057,301600.0
2009-12-04 09:30:00,58.71,58.72,58.53,58.71,314200.0,25.4698,25.4742,25.3918,25.4698,314200.0
2009-12-04 09:40:00,58.71,58.79,58.61,58.78,230600.0,25.4698,25.5045,25.4265,25.5002,230600.0
2009-12-04 09:50:00,58.79,58.8,58.68,58.74,78400.0,25.5045,25.5089,25.4568,25.4829,78400.0
2009-12-04 10:00:00,58.75,58.82,58.56,58.61,164700.0,25.4872,25.5176,25.4048,25.4265,164700.0
2009-12-04 10:10:00,58.62,58.68,58.5,58.64,162100.0,25.4308,25.4568,25.3787,25.4395,162100.0
2009-12-04 10:20:00,58.61,58.68,58.57,58.61,139500.0,25.4265,25.4568,25.4091,25.4265,139500.0
2009-12-04 10:30:00,58.62,58.65,58.5,58.61,174200.0,25.4308,25.4438,25.3787,25.4265,174200.0
2009-12-04 10:40:00,58.62,58.65,58.55,58.58,104900.0,25.4308,25.4438,25.4004,25.4134,104900.0
2009-12-04 10:50:00,58.57,58.58,58.3,58.3,236700.0,25.4091,25.4134,25.292,25.292,236700.0
2009-12-04 11:00:00,58.29,58.38,58.18,58.35,156600.0,25.2876,25.3267,25.2399,25.3137,156600.0
2009-12-04 11:10:00,58.34,58.44,58.34,58.38,94900.0,25.3093,25.3527,25.3093,25.3267,94900.0
2009-12-04 11:20:00,58.38,58.41,58.11,58.15,104000.0,25.3267,25.3397,25.2095,25.2269,104000.0
2009-12-04 11:30:00,58.12,58.15,58.02,58.06,118100.0,25.2139,25.2269,25.1705,25.1879,118100.0
2009-12-04 11:40:00,58.06,58.07,57.65,57.77,135900.0,25.1879,25.1922,25.01,25.062,135900.0
2009-12-04 11:50:00,57.77,57.97,57.67,57.93,102700.0,25.062,25.1488,25.0187,25.1315,102700.0
2009-12-04 12:00:00,57.91,58.05,57.87,58.04,62700.0,25.1228,25.1835,25.1054,25.1792,62700.0
2009-12-04 12:10:00,58.04,58.08,57.95,57.95,36000.0,25.1792,25.1965,25.1401,25.1401,36000.0
2009-12-04 12:20:00,57.95,58.0,57.85,57.94,47400.0,25.1401,25.1618,25.0968,25.1358,47400.0
2009-12-04 12:30:00,57.94,58.08,57.93,58.02,49300.0,25.1358,25.1965,25.1315,25.1705,49300.0
2009-12-04 12:40:00,58.02,58.1,58.0,58.0,41800.0,25.1705,25.2052,25.1618,25.1618,41800.0
2009-12-04 12:50:00,58.0,58.07,57.98,58.06,40400.0,25.1618,25.1922,25.1532,25.1879,40400.0
2009-12-04 13:00:00,58.04,58.13,58.02,58.04,39700.0,25.1792,25.2182,25.1705,25.1792,39700.0
2009-12-04 13:10:00,58.04,58.04,57.92,58.01,53300.0,25.1792,25.1792,25.1271,25.1662,53300.0
2009-12-04 13:20:00,58.02,58.02,57.84,57.86,33300.0,25.1705,25.1705,25.0924,25.1011,33300.0
2009-12-04 13:30:00,57.87,57.9,57.76,57.79,60200.0,25.1054,25.1184,25.0577,25.0707,60200.0
2009-12-04 13:40:00,57.8,57.9,57.77,57.77,34800.0,25.0751,25.1184,25.062,25.062,34800.0
2009-12-04 13:50:00,57.77,57.78,57.6,57.63,117100.0,25.062,25.0664,24.9883,25.0013,117100.0
2009-12-04 14:00:00,57.63,57.75,57.58,57.64,89500.0,25.0013,25.0534,24.9796,25.0057,89500.0
2009-12-04 14:10:00,57.62,57.72,57.58,57.59,57500.0,24.997,25.0404,24.9796,24.984,57500.0
2009-12-04 14:20:00,57.61,57.67,57.51,57.66,112200.0,24.9926,25.0187,24.9493,25.0143,112200.0
2009-12-04 14:30:00,57.66,57.81,57.66,57.76,81800.0,25.0143,25.0794,25.0143,25.0577,81800.0
2009-12-04 14:40:00,57.76,57.76,57.57,57.57,90600.0,25.0577,25.0577,24.9753,24.9753,90600.0
2009-12-04 14:50:00,57.59,57.73,57.54,57.7,73700.0,24.984,25.0447,24.9623,25.0317,73700.0
2009-12-04 15:00:00,57.69,57.8,57.64,57.75,80700.0,25.0273,25.0751,25.0057,25.0534,80700.0
2009-12-04 15:10:00,57.75,57.83,57.73,57.82,68100.0,25.0534,25.0881,25.0447,25.0837,68100.0
2009-12-04 15:20:00,57.82,57.99,57.82,57.89,79500.0,25.0837,25.1575,25.0837,25.1141,79500.0
2009-12-04 15:30:00,57.9,57.95,57.79,57.84,76200.0,25.1184,25.1401,25.0707,25.0924,76200.0
2009-12-04 15:40:00,57.84,57.89,57.73,57.84,140800.0,25.0924,25.1141,25.0447,25.0924,140800.0
2009-12-04 15:50:00,57.84,57.87,57.78,57.86,151700.0,25.0924,25.1054,25.0664,25.1011,151700.0
2009-12-07 09:30:00,57.65,58.03,57.6,57.88,162100.0,25.01,25.1748,24.9883,25.1098,162100.0
2009-12-07 09:40:00,57.94,58.16,57.88,58.16,140800.0,25.1358,25.2312,25.1098,25.2312,140800.0
2009-12-07 09:50:00,58.15,58.17,58.0,58.06,107600.0,25.2269,25.2356,25.1618,25.1879,107600.0
2009-12-07 10:00:00,58.08,58.15,57.93,57.98,184700.0,25.1965,25.2269,25.1315,25.1532,184700.0
2009-12-07 10:10:00,57.98,58.22,57.95,58.22,126800.0,25.1532,25.2573,25.1401,25.2573,126800.0
2009-12-07 10:20:00,58.2,58.28,58.07,58.28,87100.0,25.2486,25.2833,25.1922,25.2833,87100.0
2009-12-07 10:30:00,58.27,58.4,58.25,58.37,93300.0,25.279,25.3354,25.2703,25.3223,93300.0
2009-12-07 10:40:00,58.38,58.49,58.34,58.43,153800.0,25.3267,25.3744,25.3093,25.3484,153800.0
2009-12-07 10:50:00,58.43,58.57,58.38,58.44,166700.0,25.3484,25.4091,25.3267,25.3527,166700.0
2009-12-07 11:00:00,58.45,58.45,58.22,58.24,92300.0,25.357,25.357,25.2573,25.2659,92300.0
2009-12-07 11:10:00,58.22,58.24,58.12,58.16,146700.0,25.2573,25.2659,25.2139,25.2312,146700.0
2009-12-07 11:20:00,58.17,58.2,58.08,58.11,84000.0,25.2356,25.2486,25.1965,25.2095,84000.0
2009-12-07 11:30:00,58.11,58.19,58.07,58.17,75400.0,25.2095,25.2443,25.1922,25.2356,75400.0
2009-12-07 11:40:00,58.16,58.22,58.16,58.21,79700.0,25.2312,25.2573,25.2312,25.2529,79700.0
2009-12-07 11:50:00,58.21,58.23,58.17,58.22,137100.0,25.2529,25.2616,25.2356,25.2573,137100.0
2009-12-07 12:00:00,58.21,58.27,58.2,58.25,93500.0,25.2529,25.279,25.2486,25.2703,93500.0
2009-12-07 12:10:00,58.24,58.32,58.18,58.22,111800.0,25.2659,25.3007,25.2399,25.2573,111800.0
2009-12-07 12:20:00,58.22,58.26,58.18,58.24,51400.0,25.2573,25.2746,25.2399,25.2659,51400.0
2009-12-07 12:30:00,58.25,58.5,58.24,58.42,108900.0,25.2703,25.3787,25.2659,25.344,108900.0
2009-12-07 12:40:00,58.41,58.52,58.38,58.44,82300.0,25.3397,25.3874,25.3267,25.3527,82300.0
2009-12-07 12:50:00,58.45,58.52,58.42,58.48,61000.0,25.357,25.3874,25.344,25.3701,61000.0
2009-12-07 13:00:00,58.46,58.55,58.45,58.54,63100.0,25.3614,25.4004,25.357,25.3961,63100.0
2009-12-07 13:10:00,58.53,58.69,58.53,58.62,166000.0,25.3918,25.4612,25.3918,25.4308,166000.0
2009-12-07 13:20:00,58.63,58.71,58.6,58.63,65700.0,25.4351,25.4698,25.4221,25.4351,65700.0
2009-12-07 13:30:00,58.62,58.62,58.52,58.55,61700.0,25.4308,25.4308,25.3874,25.4004,61700.0
2009-12-07 13:40:00,58.56,58.59,58.52,58.56,46200.0,25.4048,25.4178,25.3874,25.4048,46200.0
2009-12-07 13:50:00,58.56,58.56,58.38,58.45,53300.0,25.4048,25.4048,25.3267,25.357,53300.0
2009-12-07 14:00:00,58.44,58.46,58.39,58.41,24700.0,25.3527,25.3614,25.331,25.3397,24700.0
2009-12-07 14:10:00,58.4,58.42,58.34,58.36,36400.0,25.3354,25.344,25.3093,25.318,36400.0
2009-12-07 14:20:00,58.35,58.39,58.27,58.34,55300.0,25.3137,25.331,25.279,25.3093,55300.0
2009-12-07 14:30:00,58.34,58.34,58.13,58.19,50900.0,25.3093,25.3093,25.2182,25.2443,50900.0
2009-12-07 14:40:00,58.18,58.22,58.03,58.09,96800.0,25.2399,25.2573,25.1748,25.2009,96800.0
2009-12-07 14:50:00,58.09,58.2,58.06,58.17,56000.0,25.2009,25.2486,25.1879,25.2356,56000.0
2009-12-07 15:00:00,58.18,58.22,58.14,58.21,84700.0,25.2399,25.2573,25.2226,25.2529,84700.0
2009-12-07 15:10:00,58.22,58.25,58.13,58.16,77200.0,25.2573,25.2703,25.2182,25.2312,77200.0
2009-12-07 15:20:00,58.17,58.24,58.1,58.1,137500.0,25.2356,25.2659,25.2052,25.2052,137500.0
2009-12-07 15:30:00,58.1,58.25,58.1,58.17,98300.0,25.2052,25.2703,25.2052,25.2356,98300.0
2009-12-07 15:40:00,58.17,58.27,58.1,58.14,213500.0,25.2356,25.279,25.2052,25.2226,213500.0
2009-12-07 15:50:00,58.15,58.29,58.12,58.17,297500.0,25.2269,25.2876,25.2139,25.2356,297500.0
2009-12-08 09:30:00,57.38,57.5,57.22,57.28,595200.0,24.8929,24.9449,24.8234,24.8495,595200.0
2009-12-08 09:40:00,57.27,57.28,56.95,57.06,306500.0,24.8451,24.8495,24.7063,24.754,306500.0
2009-12-08 09:50:00,57.06,57.27,57.0,57.22,167600.0,24.754,24.8451,24.728,24.8234,167600.0
2009-12-08 10:00:00,57.23,57.29,57.13,57.21,196800.0,24.8278,24.8538,24.7844,24.8191,196800.0
2009-12-08 10:10:00,57.21,57.29,57.1,57.16,115300.0,24.8191,24.8538,24.7714,24.7974,115300.0
2009-12-08 10:20:00,57.16,57.22,57.13,57.19,78600.0,24.7974,24.8234,24.7844,24.8104,78600.0
2009-12-08 10:30:00,57.18,57.22,57.1,57.12,99300.0,24.8061,24.8234,24.7714,24.7801,99300.0
2009-12-08 10:40:00,57.12,57.16,57.03,57.05,106000.0,24.7801,24.7974,24.741,24.7497,106000.0
2009-12-08 10:50:00,57.04,57.1,56.93,57.09,204400.0,24.7454,24.7714,24.6976,24.767,204400.0
2009-12-08 11:00:00,57.09,57.2,57.06,57.17,130100.0,24.767,24.8148,24.754,24.8018,130100.0
2009-12-08 11:10:00,57.16,57.19,57.02,57.02,85000.0,24.7974,24.8104,24.7367,24.7367,85000.0
2009-12-08 11:20:00,57.03,57.12,57.02,57.08,140400.0,24.741,24.7801,24.7367,24.7627,140400.0
2009-12-08 11:30:00,57.1,57.13,57.03,57.1,122400.0,24.7714,24.7844,24.741,24.7714,122400.0
2009-12-08 11:40:00,57.09,57.24,57.09,57.19,110100.0,24.767,24.8321,24.767,24.8104,110100.0
2009-12-08 11:50:00,57.2,57.2,57.0,57.06,129000.0,24.8148,24.8148,24.728,24.754,129000.0
2009-12-08 12:00:00,57.05,57.13,57.03,57.13,57300.0,24.7497,24.7844,24.741,24.7844,57300.0
2009-12-08 12:10:00,57.13,57.14,57.06,57.11,62700.0,24.7844,24.7887,24.754,24.7757,62700.0
2009-12-08 12:20:00,57.12,57.14,57.03,57.03,82100.0,24.7801,24.7887,24.741,24.741,82100.0
2009-12-08 12:30:00,57.04,57.05,56.98,57.03,87700.0,24.7454,24.7497,24.7193,24.741,87700.0
2009-12-08 12:40:00,57.03,57.07,56.98,57.02,61900.0,24.741,24.7584,24.7193,24.7367,61900.0
2009-12-08 12:50:00,57.01,57.02,56.96,57.02,69900.0,24.7323,24.7367,24.7106,24.7367,69900.0
2009-12-08 13:00:00,57.01,57.07,56.97,56.98,95700.0,24.7323,24.7584,24.715,24.7193,95700.0
2009-12-08 13:10:00,56.98,57.0,56.93,57.0,122800.0,24.7193,24.728,24.6976,24.728,122800.0
2009-12-08 13:20:00,57.0,57.01,56.91,56.93,78800.0,24.728,24.7323,24.689,24.6976,78800.0
2009-12-08 13:30:00,56.93,57.03,56.92,56.95,56200.0,24.6976,24.741,24.6933,24.7063,56200.0
2009-12-08 13:40:00,56.95,57.1,56.95,57.07,106300.0,24.7063,24.7714,24.7063,24.7584,106300.0
2009-12-08 13:50:00,57.09,57.1,57.03,57.06,34500.0,24.767,24.7714,24.741,24.754,34500.0
2009-12-08 14:00:00,57.06,57.1,57.01,57.1,46800.0,24.754,24.7714,24.7323,24.7714,46800.0
2009-12-08 14:10:00,57.08,57.08,57.0,57.05,49300.0,24.7627,24.7627,24.728,24.7497,49300.0
2009-12-08 14:20:00,57.06,57.06,56.95,56.95,70100.0,24.754,24.754,24.7063,24.7063,70100.0
2009-12-08 14:30:00,56.96,56.98,56.92,56.95,65700.0,24.7106,24.7193,24.6933,24.7063,65700.0
2009-12-08 14:40:00,56.95,56.97,56.92,56.93,65600.0,24.7063,24.715,24.6933,24.6976,65600.0
2009-12-08 14:50:00,56.93,56.93,56.85,56.89,150800.0,24.6976,24.6976,24.6629,24.6803,150800.0
2009-12-08 15:00:00,56.9,56.94,56.87,56.9,177200.0,24.6846,24.702,24.6716,24.6846,177200.0
2009-12-08 15:10:00,56.9,56.91,56.83,56.87,122600.0,24.6846,24.689,24.6543,24.6716,122600.0
2009-12-08 15:20:00,56.87,56.95,56.85,56.95,70400.0,24.6716,24.7063,24.6629,24.7063,70400.0
2009-12-08 15:30:00,56.94,56.99,56.91,56.93,114200.0,24.702,24.7237,24.689,24.6976,114200.0
2009-12-08 15:40:00,56.92,56.95,56.9,56.91,119000.0,24.6933,24.7063,24.6846,24.689,119000.0
2009-12-08 15:50:00,56.91,57.04,56.87,57.04,310000.0,24.689,24.7454,24.6716,24.7454,310000.0
2009-12-09 09:30:00,56.36,56.5,56.15,56.17,588700.0,24.4504,24.5111,24.3593,24.3679,588700.0
2009-12-09 09:40:00,56.17,56.23,55.91,56.0,483300.0,24.3679,24.394,24.2551,24.2942,483300.0
2009-12-09 09:50:00,56.01,56.23,55.99,56.18,322000.0,24.2985,24.394,24.2898,24.3723,322000.0
2009-12-09 10:00:00,56.17,56.34,56.13,56.22,215100.0,24.3679,24.4417,24.3506,24.3896,215100.0
2009-12-09 10:10:00,56.24,56.24,56.0,56.06,261200.0,24.3983,24.3983,24.2942,24.3202,261200.0
2009-12-09 10:20:00,56.05,56.06,55.98,56.02,182800.0,24.3159,24.3202,24.2855,24.3029,182800.0
2009-12-09 10:30:00,56.03,56.12,55.87,56.11,319400.0,24.3072,24.3462,24.2378,24.3419,319400.0
2009-12-09 10:40:00,56.1,56.41,56.09,56.39,172500.0,24.3376,24.472,24.3332,24.4634,172500.0
2009-12-09 10:50:00,56.39,56.47,56.3,56.31,187600.0,24.4634,24.4981,24.4243,24.4287,187600.0
2009-12-09 11:00:00,56.33,56.39,56.3,56.35,87500.0,24.4373,24.4634,24.4243,24.446,87500.0
2009-12-09 11:10:00,56.35,56.38,56.27,56.31,121900.0,24.446,24.459,24.4113,24.4287,121900.0
2009-12-09 11:20:00,56.3,56.38,56.27,56.34,161400.0,24.4243,24.459,24.4113,24.4417,161400.0
2009-12-09 11:30:00,56.35,56.38,56.26,56.37,73200.0,24.446,24.459,24.407,24.4547,73200.0
2009-12-09 11:40:00,56.36,56.48,56.35,56.44,99600.0,24.4504,24.5024,24.446,24.4851,99600.0
2009-12-09 11:50:00,56.45,56.5,56.44,56.45,70300.0,24.4894,24.5111,24.4851,24.4894,70300.0
2009-12-09 12:00:00,56.45,56.46,56.32,56.35,75700.0,24.4894,24.4937,24.433,24.446,75700.0
2009-12-09 12:10:00,56.35,56.38,56.21,56.22,91100.0,24.446,24.459,24.3853,24.3896,91100.0
2009-12-09 12:20:00,56.21,56.26,56.1,56.23,136200.0,24.3853,24.407,24.3376,24.394,136200.0
2009-12-09 12:30:00,56.23,56.33,56.19,56.21,40600.0,24.394,24.4373,24.3766,24.3853,40600.0
2009-12-09 12:40:00,56.2,56.22,56.11,56.16,73400.0,24.3809,24.3896,24.3419,24.3636,73400.0
2009-12-09 12:50:00,56.17,56.26,56.16,56.24,50300.0,24.3679,24.407,24.3636,24.3983,50300.0
2009-12-09 13:00:00,56.23,56.24,56.1,56.14,72100.0,24.394,24.3983,24.3376,24.3549,72100.0
2009-12-09 13:10:00,56.15,56.26,56.11,56.24,71700.0,24.3593,24.407,24.3419,24.3983,71700.0
2009-12-09 13:20:00,56.22,56.22,56.11,56.14,81200.0,24.3896,24.3896,24.3419,24.3549,81200.0
2009-12-09 13:30:00,56.14,56.15,56.04,56.11,80400.0,24.3549,24.3593,24.3115,24.3419,80400.0
2009-12-09 13:40:00,56.11,56.12,56.0,56.03,102100.0,24.3419,24.3462,24.2942,24.3072,102100.0
2009-12-09 13:50:00,56.04,56.08,56.0,56.03,62100.0,24.3115,24.3289,24.2942,24.3072,62100.0
2009-12-09 14:00:00,56.01,56.2,56.01,56.17,59500.0,24.2985,24.3809,24.2985,24.3679,59500.0
2009-12-09 14:10:00,56.19,56.21,56.13,56.16,58200.0,24.3766,24.3853,24.3506,24.3636,58200.0
2009-12-09 14:20:00,56.16,56.22,56.11,56.15,78700.0,24.3636,24.3896,24.3419,24.3593,78700.0
2009-12-09 14:30:00,56.15,56.32,56.14,56.29,52200.0,24.3593,24.433,24.3549,24.42,52200.0
2009-12-09 14:40:00,56.29,56.36,56.28,56.29,55300.0,24.42,24.4504,24.4156,24.42,55300.0
2009-12-09 14:50:00,56.29,56.36,56.28,56.3,58900.0,24.42,24.4504,24.4156,24.4243,58900.0
2009-12-09 15:00:00,56.31,56.43,56.31,56.43,93800.0,24.4287,24.4807,24.4287,24.4807,93800.0
2009-12-09 15:10:00,56.42,56.55,56.41,56.55,172300.0,24.4764,24.5328,24.472,24.5328,172300.0
2009-12-09 15:20:00,56.55,56.64,56.5,56.51,163800.0,24.5328,24.5718,24.5111,24.5154,163800.0
2009-12-09 15:30:00,56.52,56.62,56.5,56.54,149400.0,24.5198,24.5631,24.5111,24.5284,149400.0
2009-12-09 15:40:00,56.54,56.65,56.5,56.62,206700.0,24.5284,24.5762,24.5111,24.5631,206700.0
2009-12-09 15:50:00,56.61,56.69,56.58,56.69,338700.0,24.5588,24.5935,24.5458,24.5935,338700.0
2009-12-10 09:30:00,56.51,56.61,56.47,56.55,288800.0,24.5154,24.5588,24.4981,24.5328,288800.0
2009-12-10 09:40:00,56.55,56.59,56.46,56.47,214900.0,24.5328,24.5501,24.4937,24.4981,214900.0
2009-12-10 09:50:00,56.47,56.48,56.37,56.41,121800.0,24.4981,24.5024,24.4547,24.472,121800.0
2009-12-10 10:00:00,56.41,56.44,56.07,56.17,223300.0,24.472,24.4851,24.3245,24.3679,223300.0
2009-12-10 10:10:00,56.16,56.21,56.03,56.07,204100.0,24.3636,24.3853,24.3072,24.3245,204100.0
2009-12-10 10:20:00,56.07,56.24,56.01,56.18,143700.0,24.3245,24.3983,24.2985,24.3723,143700.0
2009-12-10 10:30:00,56.18,56.33,56.17,56.23,230500.0,24.3723,24.4373,24.3679,24.394,230500.0
2009-12-10 10:40:00,56.23,56.36,56.11,56.12,286300.0,24.394,24.4504,24.3419,24.3462,286300.0
2009-12-10 10:50:00,56.13,56.16,56.08,56.15,112000.0,24.3506,24.3636,24.3289,24.3593,112000.0
2009-12-10 11:00:00,56.14,56.16,56.05,56.14,154000.0,24.3549,24.3636,24.3159,24.3549,154000.0
2009-12-10 11:10:00,56.14,56.28,56.12,56.24,114800.0,24.3549,24.4156,24.3462,24.3983,114800.0
2009-12-10 11:20:00,56.26,56.27,56.13,56.16,156600.0,24.407,24.4113,24.3506,24.3636,156600.0
2009-12-10 11:30:00,56.15,56.26,56.1,56.25,112700.0,24.3593,24.407,24.3376,24.4026,112700.0
2009-12-10 11:40:00,56.24,56.64,56.2,56.28,411400.0,24.3983,24.5718,24.3809,24.4156,411400.0
2009-12-10 11:50:00,56.27,56.64,56.22,56.24,140100.0,24.4113,24.5718,24.3896,24.3983,140100.0
2009-12-10 12:00:00,56.24,56.33,56.24,56.27,48300.0,24.3983,24.4373,24.3983,24.4113,48300.0
2009-12-10 12:10:00,56.26,56.28,56.16,56.16,112000.0,24.407,24.4156,24.3636,24.3636,112000.0
2009-12-10 12:20:00,56.16,56.17,56.11,56.16,42800.0,24.3636,24.3679,24.3419,24.3636,42800.0
2009-12-10 12:30:00,56.16,56.18,56.1,56.17,41100.0,24.3636,24.3723,24.3376,24.3679,41100.0
2009-12-10 12:40:00,56.16,56.22,56.14,56.21,40200.0,24.3636,24.3896,24.3549,24.3853,40200.0
2009-12-10 12:50:00,56.21,56.22,56.16,56.17,26300.0,24.3853,24.3896,24.3636,24.3679,26300.0
2009-12-10 13:00:00,56.17,56.2,56.1,56.14,67900.0,24.3679,24.3809,24.3376,24.3549,67900.0
2009-12-10 13:10:00,56.14,56.17,56.07,56.07,69100.0,24.3549,24.3679,24.3245,24.3245,69100.0
2009-12-10 13:20:00,56.08,56.17,56.07,56.16,69800.0,24.3289,24.3679,24.3245,24.3636,69800.0
2009-12-10 13:30:00,56.17,56.27,56.15,56.26,105500.0,24.3679,24.4113,24.3593,24.407,105500.0
2009-12-10 13:40:00,56.26,56.28,56.19,56.25,61000.0,24.407,24.4156,24.3766,24.4026,61000.0
2009-12-10 13:50:00,56.25,56.33,56.22,56.32,48900.0,24.4026,24.4373,24.3896,24.433,48900.0
2009-12-10 14:00:00,56.32,56.39,56.27,56.36,59300.0,24.433,24.4634,24.4113,24.4504,59300.0
2009-12-10 14:10:00,56.36,56.44,56.32,56.44,49300.0,24.4504,24.4851,24.433,24.4851,49300.0
2009-12-10 14:20:00,56.43,56.45,56.39,56.43,79200.0,24.4807,24.4894,24.4634,24.4807,79200.0
2009-12-10 14:30:00,56.44,56.47,56.39,56.39,79300.0,24.4851,24.4981,24.4634,24.4634,79300.0
2009-12-10 14:40:00,56.39,56.4,56.33,56.37,63700.0,24.4634,24.4677,24.4373,24.4547,63700.0
2009-12-10 14:50:00,56.36,56.4,56.34,56.34,42400.0,24.4504,24.4677,24.4417,24.4417,42400.0
2009-12-10 15:00:00,56.35,56.37,56.28,56.29,94700.0,24.446,24.4547,24.4156,24.42,94700.0
2009-12-10 15:10:00,56.3,56.35,56.3,56.34,75800.0,24.4243,24.446,24.4243,24.4417,75800.0
2009-12-10 15:20:00,56.35,56.37,56.27,56.28,165400.0,24.446,24.4547,24.4113,24.4156,165400.0
2009-12-10 15:30:00,56.27,56.36,56.27,56.36,115300.0,24.4113,24.4504,24.4113,24.4504,115300.0
2009-12-10 15:40:00,56.36,56.39,56.35,56.39,198000.0,24.4504,24.4634,24.446,24.4634,198000.0
2009-12-10 15:50:00,56.39,56.45,56.38,56.39,287600.0,24.4634,24.4894,24.459,24.4634,287600.0
2009-12-11 09:30:00,56.58,56.69,56.51,56.59,181900.0,24.5458,24.5935,24.5154,24.5501,181900.0
2009-12-11 09:40:00,56.6,56.64,56.43,56.44,95400.0,24.5545,24.5718,24.4807,24.4851,95400.0
2009-12-11 09:50:00,56.44,56.63,56.43,56.61,213100.0,24.4851,24.5675,24.4807,24.5588,213100.0
2009-12-11 10:00:00,56.61,56.65,56.4,56.45,113900.0,24.5588,24.5762,24.4677,24.4894,113900.0
2009-12-11 10:10:00,56.48,56.55,56.34,56.4,92100.0,24.5024,24.5328,24.4417,24.4677,92100.0
2009-12-11 10:20:00,56.4,56.52,56.26,56.46,133600.0,24.4677,24.5198,24.407,24.4937,133600.0
2009-12-11 10:30:00,56.46,56.62,56.45,56.58,83600.0,24.4937,24.5631,24.4894,24.5458,83600.0
2009-12-11 10:40:00,56.58,56.58,56.43,56.45,57000.0,24.5458,24.5458,24.4807,24.4894,57000.0
2009-12-11 10:50:00,56.45,56.65,56.45,56.61,64600.0,24.4894,24.5762,24.4894,24.5588,64600.0
2009-12-11 11:00:00,56.62,56.63,56.44,56.45,63300.0,24.5631,24.5675,24.4851,24.4894,63300.0
2009-12-11 11:10:00,56.43,56.52,56.39,56.39,56000.0,24.4807,24.5198,24.4634,24.4634,56000.0
2009-12-11 11:20:00,56.39,56.41,56.19,56.27,104200.0,24.4634,24.472,24.3766,24.4113,104200.0
2009-12-11 11:30:00,56.27,56.4,56.25,56.37,95400.0,24.4113,24.4677,24.4026,24.4547,95400.0
2009-12-11 11:40:00,56.35,56.37,56.24,56.26,48400.0,24.446,24.4547,24.3983,24.407,48400.0
2009-12-11 11:50:00,56.27,56.35,56.26,56.32,64600.0,24.4113,24.446,24.407,24.433,64600.0
2009-12-11 12:00:00,56.31,56.4,56.31,56.38,51200.0,24.4287,24.4677,24.4287,24.459,51200.0
2009-12-11 12:10:00,56.38,56.42,56.32,56.4,42600.0,24.459,24.4764,24.433,24.4677,42600.0
2009-12-11 12:20:00,56.41,56.48,56.37,56.38,56100.0,24.472,24.5024,24.4547,24.459,56100.0
2009-12-11 12:30:00,56.38,56.48,56.36,56.48,33500.0,24.459,24.5024,24.4504,24.5024,33500.0
2009-12-11 12:40:00,56.46,56.5,56.43,56.44,33600.0,24.4937,24.5111,24.4807,24.4851,33600.0
2009-12-11 12:50:00,56.45,56.57,56.44,56.57,84300.0,24.4894,24.5415,24.4851,24.5415,84300.0
2009-12-11 13:00:00,56.56,56.62,56.5,56.52,230000.0,24.5371,24.5631,24.5111,24.5198,230000.0
2009-12-11 13:10:00,56.53,56.54,56.47,56.49,38600.0,24.5241,24.5284,24.4981,24.5068,38600.0
2009-12-11 13:20:00,56.48,56.49,56.37,56.4,73800.0,24.5024,24.5068,24.4547,24.4677,73800.0
2009-12-11 13:30:00,56.41,56.46,56.4,56.45,32400.0,24.472,24.4937,24.4677,24.4894,32400.0
2009-12-11 13:40:00,56.45,56.45,56.37,56.4,21900.0,24.4894,24.4894,24.4547,24.4677,21900.0
2009-12-11 13:50:00,56.39,56.43,56.34,56.4,34400.0,24.4634,24.4807,24.4417,24.4677,34400.0
2009-12-11 14:00:00,56.4,56.45,56.37,56.44,38100.0,24.4677,24.4894,24.4547,24.4851,38100.0
2009-12-11 14:10:00,56.43,56.45,56.42,56.44,28100.0,24.4807,24.4894,24.4764,24.4851,28100.0
2009-12-11 14:20:00,56.43,56.45,56.41,56.41,36400.0,24.4807,24.4894,24.472,24.472,36400.0
2009-12-11 14:30:00,56.42,56.44,56.39,56.4,49100.0,24.4764,24.4851,24.4634,24.4677,49100.0
2009-12-11 14:40:00,56.4,56.45,56.38,56.41,36500.0,24.4677,24.4894,24.459,24.472,36500.0
2009-12-11 14:50:00,56.41,56.45,56.39,56.4,32100.0,24.472,24.4894,24.4634,24.4677,32100.0
2009-12-11 15:00:00,56.4,56.43,56.38,56.42,29800.0,24.4677,24.4807,24.459,24.4764,29800.0
2009-12-11 15:10:00,56.42,56.46,56.41,56.46,50800.0,24.4764,24.4937,24.472,24.4937,50800.0
2009-12-11 15:20:00,56.45,56.51,56.43,56.51,86800.0,24.4894,24.5154,24.4807,24.5154,86800.0
2009-12-11 15:30:00,56.51,56.53,56.48,56.51,113000.0,24.5154,24.5241,24.5024,24.5154,113000.0
2009-12-11 15:40:00,56.5,56.51,56.4,56.44,180200.0,24.5111,24.5154,24.4677,24.4851,180200.0
2009-12-11 15:50:00,56.43,56.48,56.39,56.42,158700.0,24.4807,24.5024,24.4634,24.4764,158700.0
2009-12-14 09:30:00,57.13,57.17,57.0,57.03,279900.0,24.7844,24.8018,24.728,24.741,279900.0
2009-12-14 09:40:00,57.0,57.12,56.94,57.06,154100.0,24.728,24.7801,24.702,24.754,154100.0
2009-12-14 09:50:00,57.06,57.23,57.03,57.16,179400.0,24.754,24.8278,24.741,24.7974,179400.0
2009-12-14 10:00:00,57.14,57.15,56.98,56.99,99700.0,24.7887,24.7931,24.7193,24.7237,99700.0
2009-12-14 10:10:00,56.99,57.03,56.92,56.94,127500.0,24.7237,24.741,24.6933,24.702,127500.0
2009-12-14 10:20:00,56.92,57.0,56.85,56.98,94600.0,24.6933,24.728,24.6629,24.7193,94600.0
2009-12-14 10:30:00,56.97,57.05,56.96,56.98,84600.0,24.715,24.7497,24.7106,24.7193,84600.0
2009-12-14 10:40:00,56.97,57.0,56.91,56.99,43700.0,24.715,24.728,24.689,24.7237,43700.0
2009-12-14 10:50:00,56.99,57.06,56.95,56.98,55400.0,24.7237,24.754,24.7063,24.7193,55400.0
2009-12-14 11:00:00,56.96,56.97,56.8,56.88,64600.0,24.7106,24.715,24.6412,24.6759,64600.0
2009-12-14 11:10:00,56.88,57.0,56.86,56.92,50100.0,24.6759,24.728,24.6673,24.6933,50100.0
2009-12-14 11:20:00,56.92,57.07,56.88,57.03,90000.0,24.6933,24.7584,24.6759,24.741,90000.0
2009-12-14 11:30:00,57.02,57.05,57.0,57.05,83500.0,24.7367,24.7497,24.728,24.7497,83500.0
2009-12-14 11:40:00,57.06,57.13,57.06,57.11,80300.0,24.754,24.7844,24.754,24.7757,80300.0
2009-12-14 11:50:00,57.1,57.11,57.04,57.09,58700.0,24.7714,24.7757,24.7454,24.767,58700.0
2009-12-14 12:00:00,57.1,57.11,57.01,57.03,47000.0,24.7714,24.7757,24.7323,24.741,47000.0
2009-12-14 12:10:00,57.01,57.04,57.0,57.03,54900.0,24.7323,24.7454,24.728,24.741,54900.0
2009-12-14 12:20:00,57.03,57.1,57.02,57.07,66900.0,24.741,24.7714,24.7367,24.7584,66900.0
2009-12-14 12:30:00,57.07,57.11,57.05,57.1,27200.0,24.7584,24.7757,24.7497,24.7714,27200.0
2009-12-14 12:40:00,57.1,57.15,57.08,57.09,51400.0,24.7714,24.7931,24.7627,24.767,51400.0
2009-12-14 12:50:00,57.09,57.1,57.04,57.05,49400.0,24.767,24.7714,24.7454,24.7497,49400.0
2009-12-14 13:00:00,57.05,57.06,57.0,57.0,43700.0,24.7497,24.754,24.728,24.728,43700.0
2009-12-14 13:10:00,57.0,57.04,56.97,57.0,32300.0,24.728,24.7454,24.715,24.728,32300.0
2009-12-14 13:20:00,57.0,57.01,56.93,56.94,37500.0,24.728,24.7323,24.6976,24.702,37500.0
2009-12-14 13:30:00,56.93,56.94,56.86,56.87,52000.0,24.6976,24.702,24.6673,24.6716,52000.0
2009-12-14 13:40:00,56.87,56.92,56.83,56.86,46700.0,24.6716,24.6933,24.6543,24.6673,46700.0
2009-12-14 13:50:00,56.86,56.89,56.84,56.88,69900.0,24.6673,24.6803,24.6586,24.6759,69900.0
2009-12-14 14:00:00,56.88,56.89,56.82,56.86,30800.0,24.6759,24.6803,24.6499,24.6673,30800.0
2009-12-14 14:10:00,56.85,56.88,56.83,56.86,33900.0,24.6629,24.6759,24.6543,24.6673,33900.0
2009-12-14 14:20:00,56.87,56.87,56.82,56.83,21500.0,24.6716,24.6716,24.6499,24.6543,21500.0
2009-12-14 14:30:00,56.83,56.85,56.82,56.85,37000.0,24.6543,24.6629,24.6499,24.6629,37000.0
2009-12-14 14:40:00,56.84,56.88,56.84,56.85,42600.0,24.6586,24.6759,24.6586,24.6629,42600.0
2009-12-14 14:50:00,56.85,56.87,56.82,56.84,94100.0,24.6629,24.6716,24.6499,24.6586,94100.0
2009-12-14 15:00:00,56.83,56.87,56.81,56.86,72000.0,24.6543,24.6716,24.6456,24.6673,72000.0
2009-12-14 15:10:00,56.86,56.88,56.83,56.84,53700.0,24.6673,24.6759,24.6543,24.6586,53700.0
2009-12-14 15:20:00,56.84,56.85,56.77,56.79,124300.0,24.6586,24.6629,24.6282,24.6369,124300.0
2009-12-14 15:30:00,56.79,56.88,56.78,56.8,110600.0,24.6369,24.6759,24.6326,24.6412,110600.0
2009-12-14 15:40:00,56.81,56.82,56.75,56.81,125300.0,24.6456,24.6499,24.6195,24.6456,125300.0
2009-12-14 15:50:00,56.82,56.82,56.77,56.78,154800.0,24.6499,24.6499,24.6282,24.6326,154800.0
2009-12-15 09:30:00,56.09,56.42,56.08,56.39,363000.0,24.3332,24.4764,24.3289,24.4634,363000.0
2009-12-15 09:40:00,56.4,56.53,56.39,56.41,173200.0,24.4677,24.5241,24.4634,24.472,173200.0
2009-12-15 09:50:00,56.42,56.56,56.38,56.55,170300.0,24.4764,24.5371,24.459,24.5328,170300.0
2009-12-15 10:00:00,56.54,56.61,56.51,56.61,105300.0,24.5284,24.5588,24.5154,24.5588,105300.0
2009-12-15 10:10:00,56.61,56.77,56.56,56.76,110200.0,24.5588,24.6282,24.5371,24.6239,110200.0
2009-12-15 10:20:00,56.77,56.84,56.77,56.82,67800.0,24.6282,24.6586,24.6282,24.6499,67800.0
2009-12-15 10:30:00,56.83,56.89,56.73,56.76,108200.0,24.6543,24.6803,24.6109,24.6239,108200.0
2009-12-15 10:40:00,56.77,56.82,56.75,56.81,59900.0,24.6282,24.6499,24.6195,24.6456,59900.0
2009-12-15 10:50:00,56.81,56.86,56.77,56.83,86100.0,24.6456,24.6673,24.6282,24.6543,86100.0
2009-12-15 11:00:00,56.83,56.87,56.81,56.87,79100.0,24.6543,24.6716,24.6456,24.6716,79100.0
2009-12-15 11:10:00,56.87,56.87,56.72,56.73,102800.0,24.6716,24.6716,24.6065,24.6109,102800.0
2009-12-15 11:20:00,56.72,56.72,56.48,56.54,144800.0,24.6065,24.6065,24.5024,24.5284,144800.0
2009-12-15 11:30:00,56.56,56.72,56.56,56.67,89700.0,24.5371,24.6065,24.5371,24.5848,89700.0
2009-12-15 11:40:00,56.67,56.76,56.65,56.69,69300.0,24.5848,24.6239,24.5762,24.5935,69300.0
2009-12-15 11:50:00,56.69,56.75,56.67,56.72,38000.0,24.5935,24.6195,24.5848,24.6065,38000.0
2009-12-15 12:00:00,56.72,56.76,56.71,56.72,36000.0,24.6065,24.6239,24.6022,24.6065,36000.0
2009-12-15 12:10:00,56.73,56.76,56.67,56.67,49700.0,24.6109,24.6239,24.5848,24.5848,49700.0
2009-12-15 12:20:00,56.67,56.71,56.66,56.69,42200.0,24.5848,24.6022,24.5805,24.5935,42200.0
2009-12-15 12:30:00,56.69,56.7,56.65,56.69,26800.0,24.5935,24.5979,24.5762,24.5935,26800.0
2009-12-15 12:40:00,56.68,56.69,56.58,56.66,78400.0,24.5892,24.5935,24.5458,24.5805,78400.0
2009-12-15 12:50:00,56.66,56.67,56.61,56.64,27500.0,24.5805,24.5848,24.5588,24.5718,27500.0
2009-12-15 13:00:00,56.64,56.69,56.62,56.67,35500.0,24.5718,24.5935,24.5631,24.5848,35500.0
2009-12-15 13:10:00,56.66,56.68,56.62,56.63,33900.0,24.5805,24.5892,24.5631,24.5675,33900.0
2009-12-15 13:20:00,56.61,56.62,56.56,56.57,42100.0,24.5588,24.5631,24.5371,24.5415,42100.0
2009-12-15 13:30:00,56.57,56.63,56.52,56.54,53400.0,24.5415,24.5675,24.5198,24.5284,53400.0
2009-12-15 13:40:00,56.53,56.57,56.5,56.51,101000.0,24.5241,24.5415,24.5111,24.5154,101000.0
2009-12-15 13:50:00,56.51,56.53,56.48,56.49,118600.0,24.5154,24.5241,24.5024,24.5068,118600.0
2009-12-15 14:00:00,56.49,56.53,56.48,56.48,64300.0,24.5068,24.5241,24.5024,24.5024,64300.0
2009-12-15 14:10:00,56.49,56.51,56.43,56.48,79000.0,24.5068,24.5154,24.4807,24.5024,79000.0
2009-12-15 14:20:00,56.48,56.49,56.45,56.46,36700.0,24.5024,24.5068,24.4894,24.4937,36700.0
2009-12-15 14:30:00,56.47,56.55,56.47,56.53,51800.0,24.4981,24.5328,24.4981,24.5241,51800.0
2009-12-15 14:40:00,56.53,56.56,56.53,56.55,24300.0,24.5241,24.5371,24.5241,24.5328,24300.0
2009-12-15 14:50:00,56.54,56.56,56.51,56.54,54700.0,24.5284,24.5371,24.5154,24.5284,54700.0
2009-12-15 15:00:00,56.54,56.58,56.53,56.53,43100.0,24.5284,24.5458,24.5241,24.5241,43100.0
2009-12-15 15:10:00,56.52,56.58,56.51,56.56,111300.0,24.5198,24.5458,24.5154,24.5371,111300.0
2009-12-15 15:20:00,56.56,56.57,56.48,56.48,143600.0,24.5371,24.5415,24.5024,24.5024,143600.0
2009-12-15 15:30:00,56.48,56.48,56.37,56.41,79600.0,24.5024,24.5024,24.4547,24.472,79600.0
2009-12-15 15:40:00,56.42,56.43,56.27,56.3,270600.0,24.4764,24.4807,24.4113,24.4243,270600.0
2009-12-15 15:50:00,56.29,56.41,56.28,56.39,372900.0,24.42,24.472,24.4156,24.4634,372900.0
2009-12-16 09:30:00,56.53,56.75,56.53,56.7,188200.0,24.5241,24.6195,24.5241,24.5979,188200.0
2009-12-16 09:40:00,56.71,56.79,56.61,56.75,129600.0,24.6022,24.6369,24.5588,24.6195,129600.0
2009-12-16 09:50:00,56.76,56.87,56.76,56.79,96100.0,24.6239,24.6716,24.6239,24.6369,96100.0
2009-12-16 10:00:00,56.8,56.89,56.79,56.88,118700.0,24.6412,24.6803,24.6369,24.6759,118700.0
2009-12-16 10:10:00,56.89,56.92,56.8,56.85,125800.0,24.6803,24.6933,24.6412,24.6629,125800.0
2009-12-16 10:20:00,56.85,56.9,56.82,56.84,83800.0,24.6629,24.6846,24.6499,24.6586,83800.0
2009-12-16 10:30:00,56.84,57.08,56.83,57.08,305700.0,24.6586,24.7627,24.6543,24.7627,305700.0
2009-12-16 10:40:00,57.08,57.12,57.05,57.1,124600.0,24.7627,24.7801,24.7497,24.7714,124600.0
2009-12-16 10:50:00,57.1,57.22,57.1,57.21,104200.0,24.7714,24.8234,24.7714,24.8191,104200.0
2009-12-16 11:00:00,57.21,57.22,57.07,57.11,111400.0,24.8191,24.8234,24.7584,24.7757,111400.0
2009-12-16 11:10:00,57.1,57.18,57.09,57.15,99600.0,24.7714,24.8061,24.767,24.7931,99600.0
2009-12-16 11:20:00,57.15,57.23,57.09,57.1,119300.0,24.7931,24.8278,24.767,24.7714,119300.0
2009-12-16 11:30:00,57.12,57.23,57.12,57.22,95700.0,24.7801,24.8278,24.7801,24.8234,95700.0
2009-12-16 11:40:00,57.23,57.24,57.2,57.21,57600.0,24.8278,24.8321,24.8148,24.8191,57600.0
2009-12-16 11:50:00,57.21,57.22,57.14,57.14,95300.0,24.8191,24.8234,24.7887,24.7887,95300.0
2009-12-16 12:00:00,57.14,57.19,57.14,57.15,89800.0,24.7887,24.8104,24.7887,24.7931,89800.0
2009-12-16 12:10:00,57.15,57.2,57.15,57.17,49000.0,24.7931,24.8148,24.7931,24.8018,49000.0
2009-12-16 12:20:00,57.18,57.2,57.13,57.16,113400.0,24.8061,24.8148,24.7844,24.7974,113400.0
2009-12-16 12:30:00,57.15,57.2,57.14,57.2,72900.0,24.7931,24.8148,24.7887,24.8148,72900.0
2009-12-16 12:40:00,57.2,57.2,57.14,57.16,103900.0,24.8148,24.8148,24.7887,24.7974,103900.0
2009-12-16 12:50:00,57.16,57.2,57.13,57.16,89000.0,24.7974,24.8148,24.7844,24.7974,89000.0
2009-12-16 13:00:00,57.15,57.21,57.14,57.19,80600.0,24.7931,24.8191,24.7887,24.8104,80600.0
2009-12-16 13:10:00,57.19,57.23,57.18,57.21,77100.0,24.8104,24.8278,24.8061,24.8191,77100.0
2009-12-16 13:20:00,57.21,57.25,57.21,57.25,80600.0,24.8191,24.8365,24.8191,24.8365,80600.0
2009-12-16 13:30:00,57.24,57.3,57.23,57.3,89700.0,24.8321,24.8581,24.8278,24.8581,89700.0
2009-12-16 13:40:00,57.3,57.33,57.28,57.28,136700.0,24.8581,24.8712,24.8495,24.8495,136700.0
2009-12-16 13:50:00,57.28,57.29,57.21,57.28,75000.0,24.8495,24.8538,24.8191,24.8495,75000.0
2009-12-16 14:00:00,57.27,57.32,57.26,57.29,68300.0,24.8451,24.8668,24.8408,24.8538,68300.0
2009-12-16 14:10:00,57.3,57.4,57.27,57.37,82000.0,24.8581,24.9015,24.8451,24.8885,82000.0
2009-12-16 14:20:00,57.38,57.39,57.17,57.24,127300.0,24.8929,24.8972,24.8018,24.8321,127300.0
2009-12-16 14:30:00,57.24,57.3,57.19,57.3,64700.0,24.8321,24.8581,24.8104,24.8581,64700.0
2009-12-16 14:40:00,57.3,57.3,57.14,57.16,95000.0,24.8581,24.8581,24.7887,24.7974,95000.0
2009-12-16 14:50:00,57.16,57.19,57.08,57.09,124900.0,24.7974,24.8104,24.7627,24.767,124900.0
2009-12-16 15:00:00,57.09,57.1,57.01,57.07,115600.0,24.767,24.7714,24.7323,24.7584,115600.0
2009-12-16 15:10:00,57.08,57.14,57.02,57.12,94600.0,24.7627,24.7887,24.7367,24.7801,94600.0
2009-12-16 15:20:00,57.13,57.15,57.0,57.02,110900.0,24.7844,24.7931,24.728,24.7367,110900.0
2009-12-16 15:30:00,57.02,57.14,56.99,57.13,85300.0,24.7367,24.7887,24.7237,24.7844,85300.0
2009-12-16 15:40:00,57.13,57.15,57.08,57.15,113200.0,24.7844,24.7931,24.7627,24.7931,113200.0
2009-12-16 15:50:00,57.15,57.15,57.04,57.04,165500.0,24.7931,24.7931,24.7454,24.7454,165500.0
2009-12-17 09:30:00,56.25,56.35,56.16,56.33,376700.0,24.4026,24.446,24.3636,24.4373,376700.0
2009-12-17 09:40:00,56.34,56.36,56.23,56.25,97300.0,24.4417,24.4504,24.394,24.4026,97300.0
2009-12-17 09:50:00,56.24,56.26,56.06,56.07,267500.0,24.3983,24.407,24.3202,24.3245,267500.0
2009-12-17 10:00:00,56.06,56.16,55.99,56.07,408200.0,24.3202,24.3636,24.2898,24.3245,408200.0
2009-12-17 10:10:00,56.07,56.1,55.99,56.06,190700.0,24.3245,24.3376,24.2898,24.3202,190700.0
2009-12-17 10:20:00,56.07,56.13,56.03,56.03,104900.0,24.3245,24.3506,24.3072,24.3072,104900.0
2009-12-17 10:30:00,56.05,56.19,56.01,56.04,149400.0,24.3159,24.3766,24.2985,24.3115,149400.0
2009-12-17 10:40:00,56.05,56.05,55.96,55.99,174200.0,24.3159,24.3159,24.2768,24.2898,174200.0
2009-12-17 10:50:00,55.98,56.13,55.98,56.08,118100.0,24.2855,24.3506,24.2855,24.3289,118100.0
2009-12-17 11:00:00,56.08,56.14,56.06,56.06,77500.0,24.3289,24.3549,24.3202,24.3202,77500.0
2009-12-17 11:10:00,56.06,56.07,55.94,55.95,145900.0,24.3202,24.3245,24.2681,24.2725,145900.0
2009-12-17 11:20:00,55.95,56.08,55.94,55.98,135600.0,24.2725,24.3289,24.2681,24.2855,135600.0
2009-12-17 11:30:00,55.98,56.01,55.89,55.92,136200.0,24.2855,24.2985,24.2465,24.2595,136200.0
2009-12-17 11:40:00,55.93,55.94,55.87,55.89,105700.0,24.2638,24.2681,24.2378,24.2465,105700.0
2009-12-17 11:50:00,55.9,55.9,55.87,55.88,70400.0,24.2508,24.2508,24.2378,24.2421,70400.0
2009-12-17 12:00:00,55.88,55.9,55.83,55.88,92900.0,24.2421,24.2508,24.2204,24.2421,92900.0
2009-12-17 12:10:00,55.89,55.91,55.86,55.87,40200.0,24.2465,24.2551,24.2334,24.2378,40200.0
2009-12-17 12:20:00,55.88,55.91,55.86,55.88,28300.0,24.2421,24.2551,24.2334,24.2421,28300.0
2009-12-17 12:30:00,55.89,55.9,55.84,55.85,65800.0,24.2465,24.2508,24.2248,24.2291,65800.0
2009-12-17 12:40:00,55.86,55.87,55.8,55.8,71000.0,24.2334,24.2378,24.2074,24.2074,71000.0
2009-12-17 12:50:00,55.82,55.92,55.8,55.92,39000.0,24.2161,24.2595,24.2074,24.2595,39000.0
2009-12-17 13:00:00,55.92,55.94,55.91,55.94,34800.0,24.2595,24.2681,24.2551,24.2681,34800.0
2009-12-17 13:10:00,55.94,56.02,55.92,56.0,89200.0,24.2681,24.3029,24.2595,24.2942,89200.0
2009-12-17 13:20:00,56.01,56.01,55.93,55.99,37600.0,24.2985,24.2985,24.2638,24.2898,37600.0
2009-12-17 13:30:00,55.98,56.01,55.97,55.98,44300.0,24.2855,24.2985,24.2812,24.2855,44300.0
2009-12-17 13:40:00,55.98,56.01,55.94,55.95,63100.0,24.2855,24.2985,24.2681,24.2725,63100.0
2009-12-17 13:50:00,55.94,56.08,55.93,56.07,57000.0,24.2681,24.3289,24.2638,24.3245,57000.0
2009-12-17 14:00:00,56.08,56.1,56.05,56.09,96200.0,24.3289,24.3376,24.3159,24.3332,96200.0
2009-12-17 14:10:00,56.09,56.12,56.0,56.01,66500.0,24.3332,24.3462,24.2942,24.2985,66500.0
2009-12-17 14:20:00,56.01,56.13,56.01,56.09,79000.0,24.2985,24.3506,24.2985,24.3332,79000.0
2009-12-17 14:30:00,56.1,56.14,56.06,56.13,52900.0,24.3376,24.3549,24.3202,24.3506,52900.0
2009-12-17 14:40:00,56.14,56.14,56.06,56.08,49200.0,24.3549,24.3549,24.3202,24.3289,49200.0
2009-12-17 14:50:00,56.07,56.1,56.06,56.06,44800.0,24.3245,24.3376,24.3202,24.3202,44800.0
2009-12-17 15:00:00,56.05,56.12,56.05,56.1,42900.0,24.3159,24.3462,24.3159,24.3376,42900.0
2009-12-17 15:10:00,56.1,56.1,56.01,56.02,43300.0,24.3376,24.3376,24.2985,24.3029,43300.0
2009-12-17 15:20:00,56.01,56.05,56.0,56.01,50700.0,24.2985,24.3159,24.2942,24.2985,50700.0
2009-12-17 15:30:00,56.0,56.05,56.0,56.04,103400.0,24.2942,24.3159,24.2942,24.3115,103400.0
2009-12-17 15:40:00,56.03,56.05,55.98,56.0,189400.0,24.3072,24.3159,24.2855,24.2942,189400.0
2009-12-17 15:50:00,56.0,56.0,55.9,55.9,223200.0,24.2942,24.2942,24.2508,24.2508,223200.0
2009-12-18 09:30:00,56.52,56.61,56.46,56.49,361800.0,24.5198,24.5588,24.4937,24.5068,361800.0
2009-12-18 09:40:00,56.5,56.57,56.43,56.46,127000.0,24.5111,24.5415,24.4807,24.4937,127000.0
2009-12-18 09:50:00,56.46,56.55,56.41,56.43,135000.0,24.4937,24.5328,24.472,24.4807,135000.0
2009-12-18 10:00:00,56.44,56.47,56.33,56.36,164900.0,24.4851,24.4981,24.4373,24.4504,164900.0
2009-12-18 10:10:00,56.36,56.5,56.36,56.41,98000.0,24.4504,24.5111,24.4504,24.472,98000.0
2009-12-18 10:20:00,56.42,56.42,56.25,56.32,252400.0,24.4764,24.4764,24.4026,24.433,252400.0
2009-12-18 10:30:00,56.32,56.32,56.22,56.25,110300.0,24.433,24.433,24.3896,24.4026,110300.0
2009-12-18 10:40:00,56.26,56.27,56.05,56.05,684300.0,24.407,24.4113,24.3159,24.3159,684300.0
2009-12-18 10:50:00,56.05,56.15,56.03,56.13,134100.0,24.3159,24.3593,24.3072,24.3506,134100.0
2009-12-18 11:00:00,56.13,56.18,55.95,55.96,140500.0,24.3506,24.3723,24.2725,24.2768,140500.0
2009-12-18 11:10:00,55.96,56.05,55.8,55.87,208500.0,24.2768,24.3159,24.2074,24.2378,208500.0
2009-12-18 11:20:00,55.87,55.88,55.76,55.79,206300.0,24.2378,24.2421,24.1901,24.2031,206300.0
2009-12-18 11:30:00,55.79,55.87,55.77,55.81,111600.0,24.2031,24.2378,24.1944,24.2118,111600.0
2009-12-18 11:40:00,55.81,55.88,55.76,55.87,96100.0,24.2118,24.2421,24.1901,24.2378,96100.0
2009-12-18 11:50:00,55.87,56.04,55.86,56.01,129700.0,24.2378,24.3115,24.2334,24.2985,129700.0
2009-12-18 12:00:00,56.01,56.04,55.95,56.0,136300.0,24.2985,24.3115,24.2725,24.2942,136300.0
2009-12-18 12:10:00,56.02,56.14,55.98,56.13,64200.0,24.3029,24.3549,24.2855,24.3506,64200.0
2009-12-18 12:20:00,56.14,56.16,56.09,56.12,52700.0,24.3549,24.3636,24.3332,24.3462,52700.0
2009-12-18 12:30:00,56.11,56.15,55.9,56.14,405100.0,24.3419,24.3593,24.2508,24.3549,405100.0
2009-12-18 12:40:00,56.15,56.23,56.12,56.23,66300.0,24.3593,24.394,24.3462,24.394,66300.0
2009-12-18 12:50:00,56.23,56.27,56.13,56.17,68600.0,24.394,24.4113,24.3506,24.3679,68600.0
2009-12-18 13:00:00,56.18,56.2,56.18,56.2,22200.0,24.3723,24.3809,24.3723,24.3809,22200.0
2009-12-18 13:10:00,56.19,56.24,56.13,56.17,54100.0,24.3766,24.3983,24.3506,24.3679,54100.0
2009-12-18 13:20:00,56.19,56.24,56.16,56.18,79500.0,24.3766,24.3983,24.3636,24.3723,79500.0
2009-12-18 13:30:00,56.18,56.2,56.1,56.18,62200.0,24.3723,24.3809,24.3376,24.3723,62200.0
2009-12-18 13:40:00,56.19,56.21,56.17,56.17,33500.0,24.3766,24.3853,24.3679,24.3679,33500.0
2009-12-18 13:50:00,56.18,56.19,56.13,56.19,43500.0,24.3723,24.3766,24.3506,24.3766,43500.0
2009-12-18 14:00:00,56.19,56.2,56.17,56.2,30300.0,24.3766,24.3809,24.3679,24.3809,30300.0
2009-12-18 14:10:00,56.19,56.2,56.16,56.2,49300.0,24.3766,24.3809,24.3636,24.3809,49300.0
2009-12-18 14:20:00,56.2,56.23,56.17,56.22,130800.0,24.3809,24.394,24.3679,24.3896,130800.0
2009-12-18 14:30:00,56.22,56.22,56.16,56.2,48100.0,24.3896,24.3896,24.3636,24.3809,48100.0
2009-12-18 14:40:00,56.21,56.23,56.17,56.18,57300.0,24.3853,24.394,24.3679,24.3723,57300.0
2009-12-18 14:50:00,56.17,56.27,56.17,56.25,71400.0,24.3679,24.4113,24.3679,24.4026,71400.0
2009-12-18 15:00:00,56.26,56.3,56.25,56.28,67600.0,24.407,24.4243,24.4026,24.4156,67600.0
2009-12-18 15:10:00,56.28,56.28,56.18,56.24,85100.0,24.4156,24.4156,24.3723,24.3983,85100.0
2009-12-18 15:20:00,56.23,56.25,56.18,56.19,73500.0,24.394,24.4026,24.3723,24.3766,73500.0
2009-12-18 15:30:00,56.18,56.22,56.16,56.2,114600.0,24.3723,24.3896,24.3636,24.3809,114600.0
2009-12-18 15:40:00,56.19,56.2,56.15,56.15,144600.0,24.3766,24.3809,24.3593,24.3593,144600.0
2009-12-18 15:50:00,56.16,56.2,56.15,56.2,195200.0,24.3636,24.3809,24.3593,24.3809,195200.0
2009-12-21 09:30:00,57.31,57.44,57.28,57.3,402700.0,24.8625,24.9189,24.8495,24.8581,402700.0
2009-12-21 09:40:00,57.3,57.35,57.22,57.22,145000.0,24.8581,24.8798,24.8234,24.8234,145000.0
2009-12-21 09:50:00,57.23,57.3,57.18,57.25,91200.0,24.8278,24.8581,24.8061,24.8365,91200.0
2009-12-21 10:00:00,57.25,57.33,57.17,57.32,78000.0,24.8365,24.8712,24.8018,24.8668,78000.0
2009-12-21 10:10:00,57.33,57.59,57.33,57.58,178600.0,24.8712,24.984,24.8712,24.9796,178600.0
2009-12-21 10:20:00,57.59,57.61,57.35,57.36,100600.0,24.984,24.9926,24.8798,24.8842,100600.0
2009-12-21 10:30:00,57.37,57.45,57.37,57.41,86800.0,24.8885,24.9232,24.8885,24.9059,86800.0
2009-12-21 10:40:00,57.41,57.45,57.28,57.29,102200.0,24.9059,24.9232,24.8495,24.8538,102200.0
2009-12-21 10:50:00,57.29,57.29,57.23,57.25,67600.0,24.8538,24.8538,24.8278,24.8365,67600.0
2009-12-21 11:00:00,57.24,57.31,57.21,57.27,97200.0,24.8321,24.8625,24.8191,24.8451,97200.0
2009-12-21 11:10:00,57.26,57.37,57.25,57.33,74800.0,24.8408,24.8885,24.8365,24.8712,74800.0
2009-12-21 11:20:00,57.34,57.34,57.1,57.13,87900.0,24.8755,24.8755,24.7714,24.7844,87900.0
2009-12-21 11:30:00,57.12,57.25,57.1,57.25,75600.0,24.7801,24.8365,24.7714,24.8365,75600.0
2009-12-21 11:40:00,57.24,57.25,57.16,57.2,29900.0,24.8321,24.8365,24.7974,24.8148,29900.0
2009-12-21 11:50:00,57.19,57.24,57.18,57.24,36000.0,24.8104,24.8321,24.8061,24.8321,36000.0
2009-12-21 12:00:00,57.24,57.31,57.23,57.3,32500.0,24.8321,24.8625,24.8278,24.8581,32500.0
2009-12-21 12:10:00,57.29,57.3,57.22,57.27,30400.0,24.8538,24.8581,24.8234,24.8451,30400.0
2009-12-21 12:20:00,57.27,57.3,57.22,57.23,36500.0,24.8451,24.8581,24.8234,24.8278,36500.0
2009-12-21 12:30:00,57.23,57.26,57.2,57.21,44400.0,24.8278,24.8408,24.8148,24.8191,44400.0
2009-12-21 12:40:00,57.21,57.21,57.11,57.11,54900.0,24.8191,24.8191,24.7757,24.7757,54900.0
2009-12-21 12:50:00,57.12,57.2,57.12,57.18,33600.0,24.7801,24.8148,24.7801,24.8061,33600.0
2009-12-21 13:00:00,57.18,57.21,57.17,57.17,30900.0,24.8061,24.8191,24.8018,24.8018,30900.0
2009-12-21 13:10:00,57.19,57.2,57.08,57.11,37000.0,24.8104,24.8148,24.7627,24.7757,37000.0
2009-12-21 13:20:00,57.12,57.2,57.1,57.19,19500.0,24.7801,24.8148,24.7714,24.8104,19500.0
2009-12-21 13:30:00,57.2,57.2,57.14,57.14,41500.0,24.8148,24.8148,24.7887,24.7887,41500.0
2009-12-21 13:40:00,57.15,57.15,57.08,57.12,31800.0,24.7931,24.7931,24.7627,24.7801,31800.0
2009-12-21 13:50:00,57.13,57.15,57.13,57.13,38100.0,24.7844,24.7931,24.7844,24.7844,38100.0
2009-12-21 14:00:00,57.13,57.18,57.11,57.17,37800.0,24.7844,24.8061,24.7757,24.8018,37800.0
2009-12-21 14:10:00,57.16,57.21,57.16,57.2,33900.0,24.7974,24.8191,24.7974,24.8148,33900.0
2009-12-21 14:20:00,57.21,57.24,57.19,57.19,52700.0,24.8191,24.8321,24.8104,24.8104,52700.0
2009-12-21 14:30:00,57.19,57.2,57.15,57.19,35900.0,24.8104,24.8148,24.7931,24.8104,35900.0
2009-12-21 14:40:00,57.19,57.19,57.13,57.17,25100.0,24.8104,24.8104,24.7844,24.8018,25100.0
2009-12-21 14:50:00,57.18,57.22,57.14,57.22,56600.0,24.8061,24.8234,24.7887,24.8234,56600.0
2009-12-21 15:00:00,57.21,57.22,57.16,57.17,61300.0,24.8191,24.8234,24.7974,24.8018,61300.0
2009-12-21 15:10:00,57.16,57.16,57.07,57.09,54700.0,24.7974,24.7974,24.7584,24.767,54700.0
2009-12-21 15:20:00,57.09,57.15,57.08,57.11,60800.0,24.767,24.7931,24.7627,24.7757,60800.0
2009-12-21 15:30:00,57.12,57.17,57.11,57.17,99900.0,24.7801,24.8018,24.7757,24.8018,99900.0
2009-12-21 15:40:00,57.16,57.17,57.12,57.17,75600.0,24.7974,24.8018,24.7801,24.8018,75600.0
2009-12-21 15:50:00,57.17,57.24,57.15,57.21,175800.0,24.8018,24.8321,24.7931,24.8191,175800.0
2009-12-22 09:30:00,57.86,57.87,57.68,57.79,294100.0,25.1011,25.1054,25.023,25.0707,294100.0
2009-12-22 09:40:00,57.78,57.78,57.67,57.71,152400.0,25.0664,25.0664,25.0187,25.036,152400.0
2009-12-22 09:50:00,57.72,57.73,57.54,57.57,141200.0,25.0404,25.0447,24.9623,24.9753,141200.0
2009-12-22 10:00:00,57.58,57.7,57.51,57.69,168800.0,24.9796,25.0317,24.9493,25.0273,168800.0
2009-12-22 10:10:00,57.7,57.72,57.61,57.62,79000.0,25.0317,25.0404,24.9926,24.997,79000.0
2009-12-22 10:20:00,57.63,57.71,57.59,57.71,88900.0,25.0013,25.036,24.984,25.036,88900.0
2009-12-22 10:30:00,57.71,57.71,57.66,57.67,73200.0,25.036,25.036,25.0143,25.0187,73200.0
2009-12-22 10:40:00,57.66,57.69,57.5,57.53,116200.0,25.0143,25.0273,24.9449,24.9579,116200.0
2009-12-22 10:50:00,57.54,57.58,57.47,57.48,73500.0,24.9623,24.9796,24.9319,24.9362,73500.0
2009-12-22 11:00:00,57.47,57.51,57.37,57.5,117600.0,24.9319,24.9493,24.8885,24.9449,117600.0
2009-12-22 11:10:00,57.51,57.57,57.47,57.47,64100.0,24.9493,24.9753,24.9319,24.9319,64100.0
2009-12-22 11:20:00,57.48,57.53,57.4,57.44,72400.0,24.9362,24.9579,24.9015,24.9189,72400.0
2009-12-22 11:30:00,57.42,57.42,57.36,57.39,51900.0,24.9102,24.9102,24.8842,24.8972,51900.0
2009-12-22 11:40:00,57.4,57.52,57.37,57.5,68000.0,24.9015,24.9536,24.8885,24.9449,68000.0
2009-12-22 11:50:00,57.49,57.52,57.49,57.51,50900.0,24.9406,24.9536,24.9406,24.9493,50900.0
2009-12-22 12:00:00,57.52,57.53,57.46,57.47,72200.0,24.9536,24.9579,24.9276,24.9319,72200.0
2009-12-22 12:10:00,57.47,57.48,57.45,57.47,26600.0,24.9319,24.9362,24.9232,24.9319,26600.0
2009-12-22 12:20:00,57.47,57.48,57.41,57.45,44000.0,24.9319,24.9362,24.9059,24.9232,44000.0
2009-12-22 12:30:00,57.46,57.51,57.46,57.5,47000.0,24.9276,24.9493,24.9276,24.9449,47000.0
2009-12-22 12:40:00,57.5,57.55,57.47,57.55,31100.0,24.9449,24.9666,24.9319,24.9666,31100.0
2009-12-22 12:50:00,57.54,57.59,57.5,57.51,94700.0,24.9623,24.984,24.9449,24.9493,94700.0
2009-12-22 13:00:00,57.51,57.57,57.51,57.54,57900.0,24.9493,24.9753,24.9493,24.9623,57900.0
2009-12-22 13:10:00,57.55,57.58,57.5,57.52,37000.0,24.9666,24.9796,24.9449,24.9536,37000.0
2009-12-22 13:20:00,57.53,57.56,57.5,57.54,27300.0,24.9579,24.9709,24.9449,24.9623,27300.0
2009-12-22 13:30:00,57.54,57.59,57.52,57.59,46100.0,24.9623,24.984,24.9536,24.984,46100.0
2009-12-22 13:40:00,57.59,57.59,57.56,57.58,37600.0,24.984,24.984,24.9709,24.9796,37600.0
2009-12-22 13:50:00,57.58,57.62,57.55,57.62,44700.0,24.9796,24.997,24.9666,24.997,44700.0
2009-12-22 14:00:00,57.62,57.62,57.53,57.54,54000.0,24.997,24.997,24.9579,24.9623,54000.0
2009-12-22 14:10:00,57.54,57.56,57.53,57.54,43600.0,24.9623,24.9709,24.9579,24.9623,43600.0
2009-12-22 14:20:00,57.54,57.55,57.49,57.53,76600.0,24.9623,24.9666,24.9406,24.9579,76600.0
2009-12-22 14:30:00,57.54,57.54,57.45,57.48,59300.0,24.9623,24.9623,24.9232,24.9362,59300.0
2009-12-22 14:40:00,57.49,57.49,57.45,57.48,71800.0,24.9406,24.9406,24.9232,24.9362,71800.0
2009-12-22 14:50:00,57.48,57.49,57.46,57.48,24400.0,24.9362,24.9406,24.9276,24.9362,24400.0
2009-12-22 15:00:00,57.48,57.49,57.44,57.45,41800.0,24.9362,24.9406,24.9189,24.9232,41800.0
2009-12-22 15:10:00,57.46,57.47,57.43,57.43,42000.0,24.9276,24.9319,24.9145,24.9145,42000.0
2009-12-22 15:20:00,57.43,57.47,57.42,57.43,60100.0,24.9145,24.9319,24.9102,24.9145,60100.0
2009-12-22 15:30:00,57.43,57.44,57.4,57.43,108600.0,24.9145,24.9189,24.9015,24.9145,108600.0
2009-12-22 15:40:00,57.43,57.45,57.41,57.43,92700.0,24.9145,24.9232,24.9059,24.9145,92700.0
2009-12-22 15:50:00,57.43,57.48,57.42,57.47,195200.0,24.9145,24.9362,24.9102,24.9319,195200.0
2009-12-23 09:30:00,58.0,58.0,57.8,57.93,170600.0,25.1618,25.1618,25.0751,25.1315,170600.0
2009-12-23 09:40:00,57.92,57.92,57.7,57.83,126700.0,25.1271,25.1271,25.0317,25.0881,126700.0
2009-12-23 09:50:00,57.82,57.89,57.81,57.86,72800.0,25.0837,25.1141,25.0794,25.1011,72800.0
2009-12-23 10:00:00,57.85,57.89,57.7,57.85,145800.0,25.0968,25.1141,25.0317,25.0968,145800.0
2009-12-23 10:10:00,57.84,57.89,57.83,57.85,31600.0,25.0924,25.1141,25.0881,25.0968,31600.0
2009-12-23 10:20:00,57.84,57.88,57.77,57.85,53100.0,25.0924,25.1098,25.062,25.0968,53100.0
2009-12-23 10:30:00,57.86,57.96,57.83,57.87,149700.0,25.1011,25.1445,25.0881,25.1054,149700.0
2009-12-23 10:40:00,57.87,57.93,57.85,57.89,50100.0,25.1054,25.1315,25.0968,25.1141,50100.0
2009-12-23 10:50:00,57.89,57.93,57.86,57.92,63900.0,25.1141,25.1315,25.1011,25.1271,63900.0
2009-12-23 11:00:00,57.91,57.92,57.84,57.89,68300.0,25.1228,25.1271,25.0924,25.1141,68300.0
2009-12-23 11:10:00,57.9,57.9,57.83,57.88,60900.0,25.1184,25.1184,25.0881,25.1098,60900.0
2009-12-23 11:20:00,57.89,57.9,57.84,57.87,114500.0,25.1141,25.1184,25.0924,25.1054,114500.0
2009-12-23 11:30:00,57.87,57.96,57.87,57.95,63600.0,25.1054,25.1445,25.1054,25.1401,63600.0
2009-12-23 11:40:00,57.95,58.0,57.95,58.0,92400.0,25.1401,25.1618,25.1401,25.1618,92400.0
2009-12-23 11:50:00,57.99,58.03,57.97,58.01,178900.0,25.1575,25.1748,25.1488,25.1662,178900.0
2009-12-23 12:00:00,58.0,58.04,57.99,58.01,75400.0,25.1618,25.1792,25.1575,25.1662,75400.0
2009-12-23 12:10:00,58.01,58.02,57.99,58.02,32900.0,25.1662,25.1705,25.1575,25.1705,32900.0
2009-12-23 12:20:00,58.02,58.08,58.01,58.08,65000.0,25.1705,25.1965,25.1662,25.1965,65000.0
2009-12-23 12:30:00,58.07,58.1,58.07,58.09,36600.0,25.1922,25.2052,25.1922,25.2009,36600.0
2009-12-23 12:40:00,58.08,58.1,58.08,58.1,26500.0,25.1965,25.2052,25.1965,25.2052,26500.0
2009-12-23 12:50:00,58.09,58.1,58.08,58.09,52700.0,25.2009,25.2052,25.1965,25.2009,52700.0
2009-12-23 13:00:00,58.1,58.1,58.01,58.03,49000.0,25.2052,25.2052,25.1662,25.1748,49000.0
2009-12-23 13:10:00,58.02,58.04,58.01,58.03,23700.0,25.1705,25.1792,25.1662,25.1748,23700.0
2009-12-23 13:20:00,58.03,58.05,58.01,58.02,24800.0,25.1748,25.1835,25.1662,25.1705,24800.0
2009-12-23 13:30:00,58.03,58.05,57.99,58.01,47300.0,25.1748,25.1835,25.1575,25.1662,47300.0
2009-12-23 13:40:00,57.99,58.0,57.97,57.97,55800.0,25.1575,25.1618,25.1488,25.1488,55800.0
2009-12-23 13:50:00,57.98,57.99,57.95,57.96,63700.0,25.1532,25.1575,25.1401,25.1445,63700.0
2009-12-23 14:00:00,57.97,58.03,57.96,58.03,59600.0,25.1488,25.1748,25.1445,25.1748,59600.0
2009-12-23 14:10:00,58.01,58.05,58.0,58.03,31500.0,25.1662,25.1835,25.1618,25.1748,31500.0
2009-12-23 14:20:00,58.02,58.06,57.98,57.99,56700.0,25.1705,25.1879,25.1532,25.1575,56700.0
2009-12-23 14:30:00,57.99,58.05,57.98,58.02,30500.0,25.1575,25.1835,25.1532,25.1705,30500.0
2009-12-23 14:40:00,58.01,58.04,58.0,58.01,32700.0,25.1662,25.1792,25.1618,25.1662,32700.0
2009-12-23 14:50:00,58.01,58.02,57.97,57.97,25300.0,25.1662,25.1705,25.1488,25.1488,25300.0
2009-12-23 15:00:00,57.96,57.99,57.95,57.97,34500.0,25.1445,25.1575,25.1401,25.1488,34500.0
2009-12-23 15:10:00,57.97,57.99,57.94,57.96,38100.0,25.1488,25.1575,25.1358,25.1445,38100.0
2009-12-23 15:20:00,57.97,57.97,57.91,57.94,54700.0,25.1488,25.1488,25.1228,25.1358,54700.0
2009-12-23 15:30:00,57.95,57.95,57.9,57.94,97100.0,25.1401,25.1401,25.1184,25.1358,97100.0
2009-12-23 15:40:00,57.93,57.94,57.92,57.93,43000.0,25.1315,25.1358,25.1271,25.1315,43000.0
2009-12-23 15:50:00,57.94,57.94,57.89,57.93,164200.0,25.1358,25.1358,25.1141,25.1315,164200.0
2009-12-24 09:30:00,58.14,58.31,58.09,58.1,115600.0,25.2226,25.2963,25.2009,25.2052,115600.0
2009-12-24 09:40:00,58.11,58.25,58.11,58.23,39900.0,25.2095,25.2703,25.2095,25.2616,39900.0
2009-12-24 09:50:00,58.24,58.24,58.18,58.21,47200.0,25.2659,25.2659,25.2399,25.2529,47200.0
2009-12-24 10:00:00,58.21,58.33,58.2,58.31,42900.0,25.2529,25.305,25.2486,25.2963,42900.0
2009-12-24 10:10:00,58.29,58.37,58.29,58.36,45700.0,25.2876,25.3223,25.2876,25.318,45700.0
2009-12-24 10:20:00,58.37,58.47,58.37,58.45,86500.0,25.3223,25.3657,25.3223,25.357,86500.0
2009-12-24 10:30:00,58.46,58.46,58.27,58.29,52900.0,25.3614,25.3614,25.279,25.2876,52900.0
2009-12-24 10:40:00,58.28,58.3,58.26,58.29,49900.0,25.2833,25.292,25.2746,25.2876,49900.0
2009-12-24 10:50:00,58.29,58.3,58.23,58.29,70800.0,25.2876,25.292,25.2616,25.2876,70800.0
2009-12-24 11:00:00,58.3,58.3,58.22,58.23,74700.0,25.292,25.292,25.2573,25.2616,74700.0
2009-12-24 11:10:00,58.23,58.26,58.23,58.25,33700.0,25.2616,25.2746,25.2616,25.2703,33700.0
2009-12-24 11:20:00,58.26,58.32,58.25,58.31,34600.0,25.2746,25.3007,25.2703,25.2963,34600.0
2009-12-24 11:30:00,58.31,58.37,58.3,58.36,35100.0,25.2963,25.3223,25.292,25.318,35100.0
2009-12-24 11:40:00,58.36,58.37,58.31,58.33,34300.0,25.318,25.3223,25.2963,25.305,34300.0
2009-12-24 11:50:00,58.32,58.33,58.25,58.27,93500.0,25.3007,25.305,25.2703,25.279,93500.0
2009-12-24 12:00:00,58.27,58.3,58.26,58.29,86000.0,25.279,25.292,25.2746,25.2876,86000.0
2009-12-24 12:10:00,58.28,58.3,58.25,58.28,45700.0,25.2833,25.292,25.2703,25.2833,45700.0
2009-12-24 12:20:00,58.28,58.29,58.22,58.26,68700.0,25.2833,25.2876,25.2573,25.2746,68700.0
2009-12-24 12:30:00,58.27,58.3,58.26,58.28,55700.0,25.279,25.292,25.2746,25.2833,55700.0
2009-12-24 12:40:00,58.28,58.29,58.15,58.19,128900.0,25.2833,25.2876,25.2269,25.2443,128900.0
2009-12-24 12:50:00,58.19,58.26,58.17,58.2,146500.0,25.2443,25.2746,25.2356,25.2486,146500.0
2009-12-28 09:30:00,58.48,58.55,58.37,58.5,125800.0,25.3701,25.4004,25.3223,25.3787,125800.0
2009-12-28 09:40:00,58.52,58.58,58.5,58.51,44100.0,25.3874,25.4134,25.3787,25.3831,44100.0
2009-12-28 09:50:00,58.51,58.52,58.38,58.39,48100.0,25.3831,25.3874,25.3267,25.331,48100.0
2009-12-28 10:00:00,58.39,58.48,58.37,58.44,38200.0,25.331,25.3701,25.3223,25.3527,38200.0
2009-12-28 10:10:00,58.44,58.47,58.41,58.47,68500.0,25.3527,25.3657,25.3397,25.3657,68500.0
2009-12-28 10:20:00,58.47,58.49,58.42,58.45,71900.0,25.3657,25.3744,25.344,25.357,71900.0
2009-12-28 10:30:00,58.46,58.46,58.42,58.43,49100.0,25.3614,25.3614,25.344,25.3484,49100.0
2009-12-28 10:40:00,58.43,58.46,58.42,58.45,66400.0,25.3484,25.3614,25.344,25.357,66400.0
2009-12-28 10:50:00,58.46,58.48,58.43,58.43,35200.0,25.3614,25.3701,25.3484,25.3484,35200.0
2009-12-28 11:00:00,58.43,58.46,58.43,58.46,26800.0,25.3484,25.3614,25.3484,25.3614,26800.0
2009-12-28 11:10:00,58.45,58.53,58.45,58.52,65500.0,25.357,25.3918,25.357,25.3874,65500.0
2009-12-28 11:20:00,58.52,58.53,58.5,58.51,45600.0,25.3874,25.3918,25.3787,25.3831,45600.0
2009-12-28 11:30:00,58.52,58.53,58.45,58.45,32000.0,25.3874,25.3918,25.357,25.357,32000.0
2009-12-28 11:40:00,58.47,58.47,58.43,58.45,44500.0,25.3657,25.3657,25.3484,25.357,44500.0
2009-12-28 11:50:00,58.44,58.47,58.41,58.44,63400.0,25.3527,25.3657,25.3397,25.3527,63400.0
2009-12-28 12:00:00,58.44,58.47,58.42,58.43,52600.0,25.3527,25.3657,25.344,25.3484,52600.0
2009-12-28 12:10:00,58.43,58.48,58.43,58.45,40500.0,25.3484,25.3701,25.3484,25.357,40500.0
2009-12-28 12:20:00,58.46,58.48,58.45,58.46,38700.0,25.3614,25.3701,25.357,25.3614,38700.0
2009-12-28 12:30:00,58.46,58.48,58.46,58.46,37900.0,25.3614,25.3701,25.3614,25.3614,37900.0
2009-12-28 12:40:00,58.46,58.5,58.45,58.48,28900.0,25.3614,25.3787,25.357,25.3701,28900.0
2009-12-28 12:50:00,58.49,58.52,58.47,58.5,25000.0,25.3744,25.3874,25.3657,25.3787,25000.0
2009-12-28 13:00:00,58.51,58.52,58.47,58.5,28300.0,25.3831,25.3874,25.3657,25.3787,28300.0
2009-12-28 13:10:00,58.51,58.51,58.49,58.49,25800.0,25.3831,25.3831,25.3744,25.3744,25800.0
2009-12-28 13:20:00,58.5,58.55,58.49,58.54,27800.0,25.3787,25.4004,25.3744,25.3961,27800.0
2009-12-28 13:30:00,58.54,58.59,58.53,58.56,75300.0,25.3961,25.4178,25.3918,25.4048,75300.0
2009-12-28 13:40:00,58.56,58.57,58.55,58.57,18600.0,25.4048,25.4091,25.4004,25.4091,18600.0
2009-12-28 13:50:00,58.57,58.57,58.56,58.57,35400.0,25.4091,25.4091,25.4048,25.4091,35400.0
2009-12-28 14:00:00,58.56,58.64,58.53,58.56,108900.0,25.4048,25.4395,25.3918,25.4048,108900.0
2009-12-28 14:10:00,58.56,58.57,58.51,58.51,36100.0,25.4048,25.4091,25.3831,25.3831,36100.0
2009-12-28 14:20:00,58.52,58.52,58.5,58.5,43500.0,25.3874,25.3874,25.3787,25.3787,43500.0
2009-12-28 14:30:00,58.5,58.51,58.46,58.46,49600.0,25.3787,25.3831,25.3614,25.3614,49600.0
2009-12-28 14:40:00,58.47,58.51,58.44,58.51,41900.0,25.3657,25.3831,25.3527,25.3831,41900.0
2009-12-28 14:50:00,58.5,58.52,58.48,58.51,72900.0,25.3787,25.3874,25.3701,25.3831,72900.0
2009-12-28 15:00:00,58.52,58.53,58.5,58.53,30000.0,25.3874,25.3918,25.3787,25.3918,30000.0
2009-12-28 15:10:00,58.52,58.53,58.5,58.51,33900.0,25.3874,25.3918,25.3787,25.3831,33900.0
2009-12-28 15:20:00,58.5,58.6,58.46,58.5,160800.0,25.3787,25.4221,25.3614,25.3787,160800.0
2009-12-28 15:30:00,58.5,58.52,58.49,58.51,60600.0,25.3787,25.3874,25.3744,25.3831,60600.0
2009-12-28 15:40:00,58.51,58.55,58.49,58.55,92200.0,25.3831,25.4004,25.3744,25.4004,92200.0
2009-12-28 15:50:00,58.55,58.61,58.47,58.61,185200.0,25.4004,25.4265,25.3657,25.4265,185200.0
2009-12-29 09:30:00,58.58,58.65,58.53,58.54,134100.0,25.4134,25.4438,25.3918,25.3961,134100.0
2009-12-29 09:40:00,58.54,58.62,58.52,58.58,71100.0,25.3961,25.4308,25.3874,25.4134,71100.0
2009-12-29 09:50:00,58.59,58.69,58.58,58.64,84400.0,25.4178,25.4612,25.4134,25.4395,84400.0
2009-12-29 10:00:00,58.65,58.66,58.54,58.57,78900.0,25.4438,25.4482,25.3961,25.4091,78900.0
2009-12-29 10:10:00,58.56,58.6,58.54,58.58,62300.0,25.4048,25.4221,25.3961,25.4134,62300.0
2009-12-29 10:20:00,58.58,58.59,58.55,58.59,48400.0,25.4134,25.4178,25.4004,25.4178,48400.0
2009-12-29 10:30:00,58.59,58.61,58.53,58.53,101700.0,25.4178,25.4265,25.3918,25.3918,101700.0
2009-12-29 10:40:00,58.52,58.53,58.42,58.42,63400.0,25.3874,25.3918,25.344,25.344,63400.0
2009-12-29 10:50:00,58.42,58.44,58.39,58.39,76300.0,25.344,25.3527,25.331,25.331,76300.0
2009-12-29 11:00:00,58.4,58.41,58.25,58.26,56500.0,25.3354,25.3397,25.2703,25.2746,56500.0
2009-12-29 11:10:00,58.27,58.27,58.11,58.12,101500.0,25.279,25.279,25.2095,25.2139,101500.0
2009-12-29 11:20:00,58.12,58.13,57.86,57.87,156600.0,25.2139,25.2182,25.1011,25.1054,156600.0
2009-12-29 11:30:00,57.88,58.01,57.88,58.0,133200.0,25.1098,25.1662,25.1098,25.1618,133200.0
2009-12-29 11:40:00,58.01,58.08,57.94,58.02,60200.0,25.1662,25.1965,25.1358,25.1705,60200.0
2009-12-29 11:50:00,58.02,58.05,57.99,58.05,46500.0,25.1705,25.1835,25.1575,25.1835,46500.0
2009-12-29 12:00:00,58.04,58.1,58.03,58.05,43600.0,25.1792,25.2052,25.1748,25.1835,43600.0
2009-12-29 12:10:00,58.06,58.1,58.0,58.08,73600.0,25.1879,25.2052,25.1618,25.1965,73600.0
2009-12-29 12:20:00,58.08,58.1,58.05,58.06,57100.0,25.1965,25.2052,25.1835,25.1879,57100.0
2009-12-29 12:30:00,58.05,58.08,58.01,58.06,44200.0,25.1835,25.1965,25.1662,25.1879,44200.0
2009-12-29 12:40:00,58.05,58.12,58.05,58.1,55100.0,25.1835,25.2139,25.1835,25.2052,55100.0
2009-12-29 12:50:00,58.1,58.11,58.02,58.03,26900.0,25.2052,25.2095,25.1705,25.1748,26900.0
2009-12-29 13:00:00,58.03,58.08,58.01,58.08,22200.0,25.1748,25.1965,25.1662,25.1965,22200.0
2009-12-29 13:10:00,58.07,58.12,58.06,58.08,48200.0,25.1922,25.2139,25.1879,25.1965,48200.0
2009-12-29 13:20:00,58.08,58.13,58.08,58.13,14600.0,25.1965,25.2182,25.1965,25.2182,14600.0
2009-12-29 13:30:00,58.13,58.15,58.1,58.14,38900.0,25.2182,25.2269,25.2052,25.2226,38900.0
2009-12-29 13:40:00,58.15,58.2,58.15,58.2,34300.0,25.2269,25.2486,25.2269,25.2486,34300.0
2009-12-29 13:50:00,58.2,58.24,58.19,58.24,30300.0,25.2486,25.2659,25.2443,25.2659,30300.0
2009-12-29 14:00:00,58.23,58.25,58.2,58.21,46100.0,25.2616,25.2703,25.2486,25.2529,46100.0
2009-12-29 14:10:00,58.2,58.2,58.12,58.14,25700.0,25.2486,25.2486,25.2139,25.2226,25700.0
2009-12-29 14:20:00,58.13,58.16,58.08,58.1,42500.0,25.2182,25.2312,25.1965,25.2052,42500.0
2009-12-29 14:30:00,58.11,58.15,58.1,58.13,19700.0,25.2095,25.2269,25.2052,25.2182,19700.0
2009-12-29 14:40:00,58.13,58.15,58.08,58.1,47300.0,25.2182,25.2269,25.1965,25.2052,47300.0
2009-12-29 14:50:00,58.11,58.12,58.07,58.08,49400.0,25.2095,25.2139,25.1922,25.1965,49400.0
2009-12-29 15:00:00,58.08,58.13,58.07,58.09,46800.0,25.1965,25.2182,25.1922,25.2009,46800.0
2009-12-29 15:10:00,58.08,58.13,58.06,58.13,28600.0,25.1965,25.2182,25.1879,25.2182,28600.0
2009-12-29 15:20:00,58.12,58.15,58.1,58.13,48400.0,25.2139,25.2269,25.2052,25.2182,48400.0
2009-12-29 15:30:00,58.13,58.14,58.08,58.1,47400.0,25.2182,25.2226,25.1965,25.2052,47400.0
2009-12-29 15:40:00,58.11,58.11,58.01,58.02,80300.0,25.2095,25.2095,25.1662,25.1705,80300.0
2009-12-29 15:50:00,58.02,58.04,57.97,58.04,159400.0,25.1705,25.1792,25.1488,25.1792,159400.0
2009-12-30 09:30:00,57.74,57.82,57.7,57.75,105000.0,25.049,25.0837,25.0317,25.0534,105000.0
2009-12-30 09:40:00,57.76,57.91,57.74,57.86,59700.0,25.0577,25.1228,25.049,25.1011,59700.0
2009-12-30 09:50:00,57.87,58.02,57.87,58.01,59000.0,25.1054,25.1705,25.1054,25.1662,59000.0
2009-12-30 10:00:00,58.01,58.07,57.99,58.06,48700.0,25.1662,25.1922,25.1575,25.1879,48700.0
2009-12-30 10:10:00,58.07,58.15,58.03,58.12,152600.0,25.1922,25.2269,25.1748,25.2139,152600.0
2009-12-30 10:20:00,58.13,58.15,58.08,58.14,40400.0,25.2182,25.2269,25.1965,25.2226,40400.0
2009-12-30 10:30:00,58.14,58.2,58.0,58.01,114800.0,25.2226,25.2486,25.1618,25.1662,114800.0
2009-12-30 10:40:00,58.02,58.02,57.94,57.96,70500.0,25.1705,25.1705,25.1358,25.1445,70500.0
2009-12-30 10:50:00,57.97,58.04,57.95,58.0,58000.0,25.1488,25.1792,25.1401,25.1618,58000.0
2009-12-30 11:00:00,58.0,58.1,57.99,58.08,55900.0,25.1618,25.2052,25.1575,25.1965,55900.0
2009-12-30 11:10:00,58.09,58.19,58.03,58.17,43900.0,25.2009,25.2443,25.1748,25.2356,43900.0
2009-12-30 11:20:00,58.18,58.2,57.97,57.98,86500.0,25.2399,25.2486,25.1488,25.1532,86500.0
2009-12-30 11:30:00,57.99,58.09,57.99,58.06,41000.0,25.1575,25.2009,25.1575,25.1879,41000.0
2009-12-30 11:40:00,58.06,58.1,58.02,58.09,32500.0,25.1879,25.2052,25.1705,25.2009,32500.0
2009-12-30 11:50:00,58.1,58.3,58.1,58.29,84500.0,25.2052,25.292,25.2052,25.2876,84500.0
2009-12-30 12:00:00,58.29,58.33,58.25,58.3,48800.0,25.2876,25.305,25.2703,25.292,48800.0
2009-12-30 12:10:00,58.29,58.33,58.23,58.24,24300.0,25.2876,25.305,25.2616,25.2659,24300.0
2009-12-30 12:20:00,58.24,58.28,58.23,58.27,39800.0,25.2659,25.2833,25.2616,25.279,39800.0
2009-12-30 12:30:00,58.27,58.27,58.19,58.21,38500.0,25.279,25.279,25.2443,25.2529,38500.0
2009-12-30 12:40:00,58.21,58.22,58.17,58.17,23900.0,25.2529,25.2573,25.2356,25.2356,23900.0
2009-12-30 12:50:00,58.17,58.25,58.15,58.22,18400.0,25.2356,25.2703,25.2269,25.2573,18400.0
2009-12-30 13:00:00,58.22,58.27,58.18,58.18,27800.0,25.2573,25.279,25.2399,25.2399,27800.0
2009-12-30 13:10:00,58.18,58.2,58.17,58.18,29000.0,25.2399,25.2486,25.2356,25.2399,29000.0
2009-12-30 13:20:00,58.18,58.19,58.14,58.14,23000.0,25.2399,25.2443,25.2226,25.2226,23000.0
2009-12-30 13:30:00,58.15,58.16,58.11,58.15,23500.0,25.2269,25.2312,25.2095,25.2269,23500.0
2009-12-30 13:40:00,58.14,58.2,58.14,58.2,20900.0,25.2226,25.2486,25.2226,25.2486,20900.0
2009-12-30 13:50:00,58.2,58.24,58.19,58.24,29500.0,25.2486,25.2659,25.2443,25.2659,29500.0
2009-12-30 14:00:00,58.24,58.25,58.22,58.24,33200.0,25.2659,25.2703,25.2573,25.2659,33200.0
2009-12-30 14:10:00,58.24,58.25,58.2,58.2,27100.0,25.2659,25.2703,25.2486,25.2486,27100.0
2009-12-30 14:20:00,58.2,58.21,58.16,58.19,37500.0,25.2486,25.2529,25.2312,25.2443,37500.0
2009-12-30 14:30:00,58.19,58.22,58.17,58.19,37500.0,25.2443,25.2573,25.2356,25.2443,37500.0
2009-12-30 14:40:00,58.18,58.19,58.16,58.19,24600.0,25.2399,25.2443,25.2312,25.2443,24600.0
2009-12-30 14:50:00,58.19,58.19,58.16,58.17,19200.0,25.2443,25.2443,25.2312,25.2356,19200.0
2009-12-30 15:00:00,58.18,58.18,58.15,58.16,24500.0,25.2399,25.2399,25.2269,25.2312,24500.0
2009-12-30 15:10:00,58.15,58.17,58.14,58.15,52900.0,25.2269,25.2356,25.2226,25.2269,52900.0
2009-12-30 15:20:00,58.15,58.19,58.15,58.16,41200.0,25.2269,25.2443,25.2269,25.2312,41200.0
2009-12-30 15:30:00,58.17,58.19,58.15,58.16,44800.0,25.2356,25.2443,25.2269,25.2312,44800.0
2009-12-30 15:40:00,58.17,58.17,58.14,58.17,64300.0,25.2356,25.2356,25.2226,25.2356,64300.0
2009-12-30 15:50:00,58.17,58.18,58.15,58.16,92600.0,25.2356,25.2399,25.2269,25.2312,92600.0
2009-12-31 09:30:00,58.49,58.49,58.37,58.41,89900.0,25.3744,25.3744,25.3223,25.3397,89900.0
2009-12-31 09:40:00,58.39,58.4,58.26,58.36,57200.0,25.331,25.3354,25.2746,25.318,57200.0
2009-12-31 09:50:00,58.36,58.37,58.33,58.33,23900.0,25.318,25.3223,25.305,25.305,23900.0
2009-12-31 10:00:00,58.33,58.39,58.29,58.38,50400.0,25.305,25.331,25.2876,25.3267,50400.0
2009-12-31 10:10:00,58.38,58.38,58.28,58.31,25900.0,25.3267,25.3267,25.2833,25.2963,25900.0
2009-12-31 10:20:00,58.31,58.32,58.28,58.28,21300.0,25.2963,25.3007,25.2833,25.2833,21300.0
2009-12-31 10:30:00,58.28,58.28,58.07,58.13,62200.0,25.2833,25.2833,25.1922,25.2182,62200.0
2009-12-31 10:40:00,58.12,58.24,58.1,58.23,33100.0,25.2139,25.2659,25.2052,25.2616,33100.0
2009-12-31 10:50:00,58.23,58.24,58.18,58.18,21900.0,25.2616,25.2659,25.2399,25.2399,21900.0
2009-12-31 11:00:00,58.18,58.19,58.1,58.12,33900.0,25.2399,25.2443,25.2052,25.2139,33900.0
2009-12-31 11:10:00,58.12,58.12,58.09,58.11,23400.0,25.2139,25.2139,25.2009,25.2095,23400.0
2009-12-31 11:20:00,58.1,58.15,58.1,58.14,19800.0,25.2052,25.2269,25.2052,25.2226,19800.0
2009-12-31 11:30:00,58.15,58.15,58.1,58.13,21700.0,25.2269,25.2269,25.2052,25.2182,21700.0
2009-12-31 11:40:00,58.14,58.2,58.1,58.19,42600.0,25.2226,25.2486,25.2052,25.2443,42600.0
2009-12-31 11:50:00,58.2,58.21,58.13,58.13,31000.0,25.2486,25.2529,25.2182,25.2182,31000.0
2009-12-31 12:00:00,58.14,58.17,58.13,58.17,48300.0,25.2226,25.2356,25.2182,25.2356,48300.0
2009-12-31 12:10:00,58.17,58.19,58.16,58.18,37600.0,25.2356,25.2443,25.2312,25.2399,37600.0
2009-12-31 12:20:00,58.18,58.24,58.18,58.24,52200.0,25.2399,25.2659,25.2399,25.2659,52200.0
2009-12-31 12:30:00,58.23,58.23,58.15,58.17,43400.0,25.2616,25.2616,25.2269,25.2356,43400.0
2009-12-31 12:40:00,58.17,58.23,58.15,58.23,25300.0,25.2356,25.2616,25.2269,25.2616,25300.0
2009-12-31 12:50:00,58.22,58.25,58.18,58.18,36600.0,25.2573,25.2703,25.2399,25.2399,36600.0
2009-12-31 13:00:00,58.17,58.19,58.16,58.16,14700.0,25.2356,25.2443,25.2312,25.2312,14700.0
2009-12-31 13:10:00,58.17,58.18,58.14,58.14,14100.0,25.2356,25.2399,25.2226,25.2226,14100.0
2009-12-31 13:20:00,58.14,58.15,58.13,58.15,9800.0,25.2226,25.2269,25.2182,25.2269,9800.0
2009-12-31 13:30:00,58.15,58.19,58.15,58.18,20400.0,25.2269,25.2443,25.2269,25.2399,20400.0
2009-12-31 13:40:00,58.17,58.19,58.16,58.17,15300.0,25.2356,25.2443,25.2312,25.2356,15300.0
2009-12-31 13:50:00,58.18,58.18,58.15,58.17,36700.0,25.2399,25.2399,25.2269,25.2356,36700.0
2009-12-31 14:00:00,58.16,58.18,58.16,58.18,18200.0,25.2312,25.2399,25.2312,25.2399,18200.0
2009-12-31 14:10:00,58.17,58.19,58.16,58.19,13100.0,25.2356,25.2443,25.2312,25.2443,13100.0
2009-12-31 14:20:00,58.18,58.19,58.16,58.18,22500.0,25.2399,25.2443,25.2312,25.2399,22500.0
2009-12-31 14:30:00,58.17,58.2,58.16,58.18,28200.0,25.2356,25.2486,25.2312,25.2399,28200.0
2009-12-31 14:40:00,58.19,58.22,58.17,58.22,23700.0,25.2443,25.2573,25.2356,25.2573,23700.0
2009-12-31 14:50:00,58.22,58.25,58.21,58.25,20800.0,25.2573,25.2703,25.2529,25.2703,20800.0
2009-12-31 15:00:00,58.24,58.3,58.24,58.26,46400.0,25.2659,25.292,25.2659,25.2746,46400.0
2009-12-31 15:10:00,58.26,58.3,58.22,58.22,43000.0,25.2746,25.292,25.2573,25.2573,43000.0
2009-12-31 15:20:00,58.23,58.28,58.21,58.27,34400.0,25.2616,25.2833,25.2529,25.279,34400.0
2009-12-31 15:30:00,58.27,58.29,58.14,58.15,49300.0,25.279,25.2876,25.2226,25.2269,49300.0
2009-12-31 15:40:00,58.15,58.16,58.02,58.05,110400.0,25.2269,25.2312,25.1705,25.1835,110400.0
2009-12-31 15:50:00,58.05,58.11,57.97,57.98,120200.0,25.1835,25.2095,25.1488,25.1532,120200.0
2010-01-04 09:30:00,59.29,59.3,59.08,59.15,395500.0,25.7215,25.7258,25.6304,25.6607,395500.0
2010-01-04 09:40:00,59.15,59.21,59.11,59.2,203400.0,25.6607,25.6868,25.6434,25.6824,203400.0
2010-01-04 09:50:00,59.2,59.21,59.16,59.19,115400.0,25.6824,25.6868,25.6651,25.6781,115400.0
2010-01-04 10:00:00,59.18,59.31,59.15,59.3,168600.0,25.6737,25.7301,25.6607,25.7258,168600.0
2010-01-04 10:10:00,59.3,59.3,59.14,59.15,142500.0,25.7258,25.7258,25.6564,25.6607,142500.0
2010-01-04 10:20:00,59.17,59.32,59.11,59.32,135200.0,25.6694,25.7345,25.6434,25.7345,135200.0
2010-01-04 10:30:00,59.31,59.34,59.21,59.21,56000.0,25.7301,25.7432,25.6868,25.6868,56000.0
2010-01-04 10:40:00,59.22,59.27,59.19,59.24,65000.0,25.6911,25.7128,25.6781,25.6998,65000.0
2010-01-04 10:50:00,59.23,59.3,59.18,59.19,85200.0,25.6954,25.7258,25.6737,25.6781,85200.0
2010-01-04 11:00:00,59.19,59.26,59.19,59.24,95900.0,25.6781,25.7084,25.6781,25.6998,95900.0
2010-01-04 11:10:00,59.25,59.28,59.22,59.27,52100.0,25.7041,25.7171,25.6911,25.7128,52100.0
2010-01-04 11:20:00,59.28,59.33,59.21,59.33,134000.0,25.7171,25.7388,25.6868,25.7388,134000.0
2010-01-04 11:30:00,59.33,59.45,59.3,59.35,138000.0,25.7388,25.7909,25.7258,25.7475,138000.0
2010-01-04 11:40:00,59.34,59.44,59.3,59.32,54400.0,25.7432,25.7865,25.7258,25.7345,54400.0
2010-01-04 11:50:00,59.3,59.35,59.28,59.3,28300.0,25.7258,25.7475,25.7171,25.7258,28300.0
2010-01-04 12:00:00,59.32,59.36,59.27,59.33,60600.0,25.7345,25.7518,25.7128,25.7388,60600.0
2010-01-04 12:10:00,59.32,59.35,59.31,59.35,53900.0,25.7345,25.7475,25.7301,25.7475,53900.0
2010-01-04 12:20:00,59.35,59.39,59.33,59.35,64000.0,25.7475,25.7648,25.7388,25.7475,64000.0
2010-01-04 12:30:00,59.35,59.36,59.32,59.34,37800.0,25.7475,25.7518,25.7345,25.7432,37800.0
2010-01-04 12:40:00,59.35,59.41,59.33,59.37,96300.0,25.7475,25.7735,25.7388,25.7562,96300.0
2010-01-04 12:50:00,59.37,59.38,59.36,59.38,24700.0,25.7562,25.7605,25.7518,25.7605,24700.0
2010-01-04 13:00:00,59.38,59.38,59.3,59.34,43100.0,25.7605,25.7605,25.7258,25.7432,43100.0
2010-01-04 13:10:00,59.34,59.35,59.3,59.31,65200.0,25.7432,25.7475,25.7258,25.7301,65200.0
2010-01-04 13:20:00,59.32,59.34,59.3,59.32,31400.0,25.7345,25.7432,25.7258,25.7345,31400.0
2010-01-04 13:30:00,59.32,59.34,59.31,59.34,39900.0,25.7345,25.7432,25.7301,25.7432,39900.0
2010-01-04 13:40:00,59.33,59.35,59.33,59.33,22400.0,25.7388,25.7475,25.7388,25.7388,22400.0
2010-01-04 13:50:00,59.34,59.34,59.25,59.28,41100.0,25.7432,25.7432,25.7041,25.7171,41100.0
2010-01-04 14:00:00,59.27,59.28,59.25,59.28,29200.0,25.7128,25.7171,25.7041,25.7171,29200.0
2010-01-04 14:10:00,59.27,59.29,59.25,59.28,26100.0,25.7128,25.7215,25.7041,25.7171,26100.0
2010-01-04 14:20:00,59.27,59.29,59.23,59.27,74100.0,25.7128,25.7215,25.6954,25.7128,74100.0
2010-01-04 14:30:00,59.28,59.29,59.25,59.27,69600.0,25.7171,25.7215,25.7041,25.7128,69600.0
2010-01-04 14:40:00,59.27,59.29,59.26,59.28,114200.0,25.7128,25.7215,25.7084,25.7171,114200.0
2010-01-04 14:50:00,59.28,59.28,59.26,59.26,61500.0,25.7171,25.7171,25.7084,25.7084,61500.0
2010-01-04 15:00:00,59.25,59.29,59.25,59.25,106500.0,25.7041,25.7215,25.7041,25.7041,106500.0
2010-01-04 15:10:00,59.25,59.27,59.25,59.26,77900.0,25.7041,25.7128,25.7041,25.7084,77900.0
2010-01-04 15:20:00,59.26,59.26,59.24,59.25,68000.0,25.7084,25.7084,25.6998,25.7041,68000.0
2010-01-04 15:30:00,59.25,59.26,59.22,59.22,135500.0,25.7041,25.7084,25.6911,25.6911,135500.0
2010-01-04 15:40:00,59.22,59.22,59.14,59.2,125300.0,25.6911,25.6911,25.6564,25.6824,125300.0
2010-01-04 15:50:00,59.2,59.24,59.09,59.16,314300.0,25.6824,25.6998,25.6347,25.6651,314300.0
2010-01-05 09:30:00,59.65,59.73,59.42,59.45,328400.0,25.8776,25.9123,25.7779,25.7909,328400.0
2010-01-05 09:40:00,59.44,59.58,59.41,59.54,216100.0,25.7865,25.8473,25.7735,25.8299,216100.0
2010-01-05 09:50:00,59.54,59.62,59.51,59.54,108200.0,25.8299,25.8646,25.8169,25.8299,108200.0
2010-01-05 10:00:00,59.54,59.59,59.46,59.51,237900.0,25.8299,25.8516,25.7952,25.8169,237900.0
2010-01-05 10:10:00,59.51,59.64,59.49,59.64,82600.0,25.8169,25.8733,25.8082,25.8733,82600.0
2010-01-05 10:20:00,59.63,59.69,59.56,59.65,101800.0,25.869,25.895,25.8386,25.8776,101800.0
2010-01-05 10:30:00,59.66,59.68,59.63,59.68,101700.0,25.882,25.8907,25.869,25.8907,101700.0
2010-01-05 10:40:00,59.67,59.73,59.67,59.7,176100.0,25.8863,25.9123,25.8863,25.8993,176100.0
2010-01-05 10:50:00,59.7,59.75,59.67,59.74,71400.0,25.8993,25.921,25.8863,25.9167,71400.0
2010-01-05 11:00:00,59.75,59.9,59.7,59.89,156100.0,25.921,25.9861,25.8993,25.9818,156100.0
2010-01-05 11:10:00,59.88,59.9,59.75,59.77,141300.0,25.9774,25.9861,25.921,25.9297,141300.0
2010-01-05 11:20:00,59.77,59.79,59.64,59.66,87000.0,25.9297,25.9384,25.8733,25.882,87000.0
2010-01-05 11:30:00,59.66,59.7,59.62,59.66,73200.0,25.882,25.8993,25.8646,25.882,73200.0
2010-01-05 11:40:00,59.65,59.66,59.57,59.57,82100.0,25.8776,25.882,25.8429,25.8429,82100.0
2010-01-05 11:50:00,59.58,59.6,59.57,59.59,26000.0,25.8473,25.8559,25.8429,25.8516,26000.0
2010-01-05 12:00:00,59.58,59.6,59.53,59.55,157200.0,25.8473,25.8559,25.8256,25.8343,157200.0
2010-01-05 12:10:00,59.55,59.57,59.53,59.53,56800.0,25.8343,25.8429,25.8256,25.8256,56800.0
2010-01-05 12:20:00,59.53,59.55,59.51,59.55,52600.0,25.8256,25.8343,25.8169,25.8343,52600.0
2010-01-05 12:30:00,59.55,59.56,59.51,59.53,83300.0,25.8343,25.8386,25.8169,25.8256,83300.0
2010-01-05 12:40:00,59.53,59.55,59.51,59.52,34900.0,25.8256,25.8343,25.8169,25.8212,34900.0
2010-01-05 12:50:00,59.53,59.56,59.51,59.55,55900.0,25.8256,25.8386,25.8169,25.8343,55900.0
2010-01-05 13:00:00,59.56,59.56,59.45,59.48,81700.0,25.8386,25.8386,25.7909,25.8039,81700.0
2010-01-05 13:10:00,59.48,59.51,59.47,59.5,48700.0,25.8039,25.8169,25.7995,25.8126,48700.0
2010-01-05 13:20:00,59.5,59.5,59.4,59.42,44800.0,25.8126,25.8126,25.7692,25.7779,44800.0
2010-01-05 13:30:00,59.41,59.42,59.31,59.35,90400.0,25.7735,25.7779,25.7301,25.7475,90400.0
2010-01-05 13:40:00,59.35,59.43,59.35,59.4,57600.0,25.7475,25.7822,25.7475,25.7692,57600.0
2010-01-05 13:50:00,59.4,59.43,59.36,59.39,61000.0,25.7692,25.7822,25.7518,25.7648,61000.0
2010-01-05 14:00:00,59.4,59.44,59.37,59.38,35600.0,25.7692,25.7865,25.7562,25.7605,35600.0
2010-01-05 14:10:00,59.39,59.42,59.36,59.38,61900.0,25.7648,25.7779,25.7518,25.7605,61900.0
2010-01-05 14:20:00,59.39,59.48,59.35,59.47,59700.0,25.7648,25.8039,25.7475,25.7995,59700.0
2010-01-05 14:30:00,59.47,59.49,59.47,59.49,36600.0,25.7995,25.8082,25.7995,25.8082,36600.0
2010-01-05 14:40:00,59.48,59.53,59.47,59.51,89700.0,25.8039,25.8256,25.7995,25.8169,89700.0
2010-01-05 14:50:00,59.5,59.54,59.48,59.54,76500.0,25.8126,25.8299,25.8039,25.8299,76500.0
2010-01-05 15:00:00,59.53,59.59,59.53,59.56,78800.0,25.8256,25.8516,25.8256,25.8386,78800.0
2010-01-05 15:10:00,59.56,59.57,59.53,59.56,45400.0,25.8386,25.8429,25.8256,25.8386,45400.0
2010-01-05 15:20:00,59.55,59.58,59.54,59.58,101200.0,25.8343,25.8473,25.8299,25.8473,101200.0
2010-01-05 15:30:00,59.58,59.59,59.55,59.57,68000.0,25.8473,25.8516,25.8343,25.8429,68000.0
2010-01-05 15:40:00,59.58,59.6,59.54,59.57,116000.0,25.8473,25.8559,25.8299,25.8429,116000.0
2010-01-05 15:50:00,59.56,59.6,59.54,59.57,170000.0,25.8386,25.8559,25.8299,25.8429,170000.0
2010-01-06 09:30:00,59.52,59.61,59.52,59.52,162400.0,25.8212,25.8603,25.8212,25.8212,162400.0
2010-01-06 09:40:00,59.52,59.55,59.43,59.47,93400.0,25.8212,25.8343,25.7822,25.7995,93400.0
2010-01-06 09:50:00,59.47,59.51,59.4,59.51,89700.0,25.7995,25.8169,25.7692,25.8169,89700.0
2010-01-06 10:00:00,59.51,59.67,59.43,59.65,153300.0,25.8169,25.8863,25.7822,25.8776,153300.0
2010-01-06 10:10:00,59.65,59.68,59.59,59.6,105200.0,25.8776,25.8907,25.8516,25.8559,105200.0
2010-01-06 10:20:00,59.59,59.69,59.55,59.68,96600.0,25.8516,25.895,25.8343,25.8907,96600.0
2010-01-06 10:30:00,59.66,59.68,59.4,59.41,190500.0,25.882,25.8907,25.7692,25.7735,190500.0
2010-01-06 10:40:00,59.41,59.45,59.36,59.4,102200.0,25.7735,25.7909,25.7518,25.7692,102200.0
2010-01-06 10:50:00,59.4,59.51,59.34,59.5,86400.0,25.7692,25.8169,25.7432,25.8126,86400.0
2010-01-06 11:00:00,59.51,59.64,59.48,59.61,118000.0,25.8169,25.8733,25.8039,25.8603,118000.0
2010-01-06 11:10:00,59.62,59.69,59.59,59.68,85600.0,25.8646,25.895,25.8516,25.8907,85600.0
2010-01-06 11:20:00,59.67,59.73,59.63,59.66,167300.0,25.8863,25.9123,25.869,25.882,167300.0
2010-01-06 11:30:00,59.66,59.8,59.66,59.79,63100.0,25.882,25.9427,25.882,25.9384,63100.0
2010-01-06 11:40:00,59.79,59.81,59.75,59.79,48900.0,25.9384,25.947,25.921,25.9384,48900.0
2010-01-06 11:50:00,59.78,59.8,59.73,59.76,49100.0,25.934,25.9427,25.9123,25.9254,49100.0
2010-01-06 12:00:00,59.76,59.78,59.73,59.76,46000.0,25.9254,25.934,25.9123,25.9254,46000.0
2010-01-06 12:10:00,59.76,59.77,59.68,59.7,53300.0,25.9254,25.9297,25.8907,25.8993,53300.0
2010-01-06 12:20:00,59.7,59.7,59.61,59.61,62600.0,25.8993,25.8993,25.8603,25.8603,62600.0
2010-01-06 12:30:00,59.61,59.64,59.58,59.59,63400.0,25.8603,25.8733,25.8473,25.8516,63400.0
2010-01-06 12:40:00,59.59,59.59,59.56,59.57,67900.0,25.8516,25.8516,25.8386,25.8429,67900.0
2010-01-06 12:50:00,59.57,59.62,59.56,59.62,123800.0,25.8429,25.8646,25.8386,25.8646,123800.0
2010-01-06 13:00:00,59.62,59.67,59.62,59.62,71300.0,25.8646,25.8863,25.8646,25.8646,71300.0
2010-01-06 13:10:00,59.62,59.66,59.61,59.64,53300.0,25.8646,25.882,25.8603,25.8733,53300.0
2010-01-06 13:20:00,59.64,59.7,59.64,59.69,56300.0,25.8733,25.8993,25.8733,25.895,56300.0
2010-01-06 13:30:00,59.68,59.73,59.68,59.7,117300.0,25.8907,25.9123,25.8907,25.8993,117300.0
2010-01-06 13:40:00,59.7,59.73,59.68,59.7,72000.0,25.8993,25.9123,25.8907,25.8993,72000.0
2010-01-06 13:50:00,59.69,59.7,59.66,59.7,76100.0,25.895,25.8993,25.882,25.8993,76100.0
2010-01-06 14:00:00,59.7,59.84,59.7,59.83,1210700.0,25.8993,25.9601,25.8993,25.9557,1210700.0
2010-01-06 14:10:00,59.83,59.89,59.82,59.88,81300.0,25.9557,25.9818,25.9514,25.9774,81300.0
2010-01-06 14:20:00,59.88,59.89,59.85,59.87,74800.0,25.9774,25.9818,25.9644,25.9731,74800.0
2010-01-06 14:30:00,59.87,59.9,59.84,59.89,136300.0,25.9731,25.9861,25.9601,25.9818,136300.0
2010-01-06 14:40:00,59.89,59.92,59.86,59.86,80700.0,25.9818,25.9948,25.9687,25.9687,80700.0
2010-01-06 14:50:00,59.86,59.87,59.81,59.82,120000.0,25.9687,25.9731,25.947,25.9514,120000.0
2010-01-06 15:00:00,59.82,59.84,59.81,59.83,92000.0,25.9514,25.9601,25.947,25.9557,92000.0
2010-01-06 15:10:00,59.83,59.87,59.82,59.82,130100.0,25.9557,25.9731,25.9514,25.9514,130100.0
2010-01-06 15:20:00,59.83,59.89,59.81,59.88,75700.0,25.9557,25.9818,25.947,25.9774,75700.0
2010-01-06 15:30:00,59.88,59.88,59.77,59.86,160800.0,25.9774,25.9774,25.9297,25.9687,160800.0
2010-01-06 15:40:00,59.86,59.9,59.83,59.85,339300.0,25.9687,25.9861,25.9557,25.9644,339300.0
2010-01-06 15:50:00,59.85,59.9,59.81,59.86,603400.0,25.9644,25.9861,25.947,25.9687,603400.0
2010-01-07 09:30:00,59.92,59.95,59.86,59.88,282900.0,25.9948,26.0078,25.9687,25.9774,282900.0
2010-01-07 09:40:00,59.89,59.91,59.81,59.84,352600.0,25.9818,25.9904,25.947,25.9601,352600.0
2010-01-07 09:50:00,59.83,59.84,59.69,59.76,151900.0,25.9557,25.9601,25.895,25.9254,151900.0
2010-01-07 10:00:00,59.75,59.88,59.7,59.88,125200.0,25.921,25.9774,25.8993,25.9774,125200.0
2010-01-07 10:10:00,59.87,59.9,59.8,59.81,98600.0,25.9731,25.9861,25.9427,25.947,98600.0
2010-01-07 10:20:00,59.8,59.88,59.8,59.82,104300.0,25.9427,25.9774,25.9427,25.9514,104300.0
2010-01-07 10:30:00,59.82,59.92,59.81,59.92,223000.0,25.9514,25.9948,25.947,25.9948,223000.0
2010-01-07 10:40:00,59.91,60.0,59.91,59.98,215200.0,25.9904,26.0295,25.9904,26.0208,215200.0
2010-01-07 10:50:00,59.98,59.99,59.88,59.9,293700.0,26.0208,26.0251,25.9774,25.9861,293700.0
2010-01-07 11:00:00,59.9,59.93,59.86,59.87,88100.0,25.9861,25.9991,25.9687,25.9731,88100.0
2010-01-07 11:10:00,59.87,59.9,59.8,59.83,100900.0,25.9731,25.9861,25.9427,25.9557,100900.0
2010-01-07 11:20:00,59.83,59.83,59.72,59.72,147800.0,25.9557,25.9557,25.908,25.908,147800.0
2010-01-07 11:30:00,59.73,59.81,59.71,59.73,129700.0,25.9123,25.947,25.9037,25.9123,129700.0
2010-01-07 11:40:00,59.73,59.8,59.72,59.8,74900.0,25.9123,25.9427,25.908,25.9427,74900.0
2010-01-07 11:50:00,59.8,59.86,59.79,59.8,117000.0,25.9427,25.9687,25.9384,25.9427,117000.0
2010-01-07 12:00:00,59.79,59.82,59.78,59.8,53700.0,25.9384,25.9514,25.934,25.9427,53700.0
2010-01-07 12:10:00,59.8,59.84,59.79,59.83,37800.0,25.9427,25.9601,25.9384,25.9557,37800.0
2010-01-07 12:20:00,59.83,59.83,59.76,59.78,87600.0,25.9557,25.9557,25.9254,25.934,87600.0
2010-01-07 12:30:00,59.77,59.82,59.76,59.77,87300.0,25.9297,25.9514,25.9254,25.9297,87300.0
2010-01-07 12:40:00,59.76,59.8,59.76,59.8,61400.0,25.9254,25.9427,25.9254,25.9427,61400.0
2010-01-07 12:50:00,59.8,59.8,59.76,59.78,51900.0,25.9427,25.9427,25.9254,25.934,51900.0
2010-01-07 13:00:00,59.79,59.79,59.76,59.76,59100.0,25.9384,25.9384,25.9254,25.9254,59100.0
2010-01-07 13:10:00,59.77,59.82,59.77,59.79,62900.0,25.9297,25.9514,25.9297,25.9384,62900.0
2010-01-07 13:20:00,59.79,59.83,59.76,59.82,46700.0,25.9384,25.9557,25.9254,25.9514,46700.0
2010-01-07 13:30:00,59.82,59.86,59.8,59.85,48700.0,25.9514,25.9687,25.9427,25.9644,48700.0
2010-01-07 13:40:00,59.85,59.87,59.82,59.83,48700.0,25.9644,25.9731,25.9514,25.9557,48700.0
2010-01-07 13:50:00,59.83,59.84,59.8,59.81,56800.0,25.9557,25.9601,25.9427,25.947,56800.0
2010-01-07 14:00:00,59.81,59.84,59.78,59.81,67500.0,25.947,25.9601,25.934,25.947,67500.0
2010-01-07 14:10:00,59.81,59.82,59.77,59.78,42200.0,25.947,25.9514,25.9297,25.934,42200.0
2010-01-07 14:20:00,59.79,59.84,59.79,59.82,52700.0,25.9384,25.9601,25.9384,25.9514,52700.0
2010-01-07 14:30:00,59.81,59.89,59.8,59.87,60700.0,25.947,25.9818,25.9427,25.9731,60700.0
2010-01-07 14:40:00,59.86,59.88,59.84,59.88,46900.0,25.9687,25.9774,25.9601,25.9774,46900.0
2010-01-07 14:50:00,59.88,59.89,59.85,59.88,60900.0,25.9774,25.9818,25.9644,25.9774,60900.0
2010-01-07 15:00:00,59.87,59.87,59.78,59.81,103100.0,25.9731,25.9731,25.934,25.947,103100.0
2010-01-07 15:10:00,59.81,59.85,59.8,59.84,53400.0,25.947,25.9644,25.9427,25.9601,53400.0
2010-01-07 15:20:00,59.84,59.91,59.83,59.9,84500.0,25.9601,25.9904,25.9557,25.9861,84500.0
2010-01-07 15:30:00,59.9,59.92,59.87,59.89,74700.0,25.9861,25.9948,25.9731,25.9818,74700.0
2010-01-07 15:40:00,59.9,59.92,59.88,59.9,125400.0,25.9861,25.9948,25.9774,25.9861,125400.0
2010-01-07 15:50:00,59.9,59.92,59.83,59.88,231300.0,25.9861,25.9948,25.9557,25.9774,231300.0
2010-01-08 09:30:00,59.79,59.83,59.68,59.69,166600.0,25.9384,25.9557,25.8907,25.895,166600.0
2010-01-08 09:40:00,59.7,59.83,59.67,59.8,88500.0,25.8993,25.9557,25.8863,25.9427,88500.0
2010-01-08 09:50:00,59.81,59.82,59.69,59.81,69800.0,25.947,25.9514,25.895,25.947,69800.0
2010-01-08 10:00:00,59.8,59.84,59.69,59.75,85400.0,25.9427,25.9601,25.895,25.921,85400.0
2010-01-08 10:10:00,59.75,59.83,59.69,59.8,102100.0,25.921,25.9557,25.895,25.9427,102100.0
2010-01-08 10:20:00,59.79,59.81,59.75,59.78,73700.0,25.9384,25.947,25.921,25.934,73700.0
2010-01-08 10:30:00,59.78,59.83,59.75,59.76,43600.0,25.934,25.9557,25.921,25.9254,43600.0
2010-01-08 10:40:00,59.76,59.78,59.71,59.77,68700.0,25.9254,25.934,25.9037,25.9297,68700.0
2010-01-08 10:50:00,59.77,59.8,59.73,59.8,69000.0,25.9297,25.9427,25.9123,25.9427,69000.0
2010-01-08 11:00:00,59.79,59.86,59.78,59.84,67700.0,25.9384,25.9687,25.934,25.9601,67700.0
2010-01-08 11:10:00,59.84,59.88,59.79,59.8,97500.0,25.9601,25.9774,25.9384,25.9427,97500.0
2010-01-08 11:20:00,59.81,59.84,59.76,59.81,76900.0,25.947,25.9601,25.9254,25.947,76900.0
2010-01-08 11:30:00,59.81,59.85,59.77,59.8,70500.0,25.947,25.9644,25.9297,25.9427,70500.0
2010-01-08 11:40:00,59.8,59.87,59.78,59.86,49600.0,25.9427,25.9731,25.934,25.9687,49600.0
2010-01-08 11:50:00,59.87,59.94,59.85,59.94,67600.0,25.9731,26.0034,25.9644,26.0034,67600.0
2010-01-08 12:00:00,59.93,59.98,59.92,59.97,113000.0,25.9991,26.0208,25.9948,26.0165,113000.0
2010-01-08 12:10:00,59.98,59.99,59.95,59.97,81300.0,26.0208,26.0251,26.0078,26.0165,81300.0
2010-01-08 12:20:00,59.96,59.99,59.96,59.98,77300.0,26.0121,26.0251,26.0121,26.0208,77300.0
2010-01-08 12:30:00,59.98,60.0,59.97,59.99,129200.0,26.0208,26.0295,26.0165,26.0251,129200.0
2010-01-08 12:40:00,59.99,60.0,59.94,59.97,425400.0,26.0251,26.0295,26.0034,26.0165,425400.0
2010-01-08 12:50:00,59.98,59.98,59.92,59.93,72100.0,26.0208,26.0208,25.9948,25.9991,72100.0
2010-01-08 13:00:00,59.92,59.97,59.91,59.91,77500.0,25.9948,26.0165,25.9904,25.9904,77500.0
2010-01-08 13:10:00,59.92,59.96,59.92,59.94,119600.0,25.9948,26.0121,25.9948,26.0034,119600.0
2010-01-08 13:20:00,59.95,59.98,59.94,59.98,56500.0,26.0078,26.0208,26.0034,26.0208,56500.0
2010-01-08 13:30:00,59.98,60.05,59.93,60.02,178600.0,26.0208,26.0512,25.9991,26.0382,178600.0
2010-01-08 13:40:00,60.02,60.02,59.91,59.92,70000.0,26.0382,26.0382,25.9904,25.9948,70000.0
2010-01-08 13:50:00,59.91,59.92,59.85,59.89,66100.0,25.9904,25.9948,25.9644,25.9818,66100.0
2010-01-08 14:00:00,59.89,59.92,59.84,59.89,65100.0,25.9818,25.9948,25.9601,25.9818,65100.0
2010-01-08 14:10:00,59.89,59.94,59.88,59.9,59400.0,25.9818,26.0034,25.9774,25.9861,59400.0
2010-01-08 14:20:00,59.9,60.0,59.89,60.0,67800.0,25.9861,26.0295,25.9818,26.0295,67800.0
2010-01-08 14:30:00,60.0,60.0,59.96,59.99,42500.0,26.0295,26.0295,26.0121,26.0251,42500.0
2010-01-08 14:40:00,59.98,60.0,59.95,59.95,62800.0,26.0208,26.0295,26.0078,26.0078,62800.0
2010-01-08 14:50:00,59.96,60.0,59.96,60.0,49600.0,26.0121,26.0295,26.0121,26.0295,49600.0
2010-01-08 15:00:00,59.99,60.0,59.98,60.0,50700.0,26.0251,26.0295,26.0208,26.0295,50700.0
2010-01-08 15:10:00,59.99,60.0,59.96,59.96,73400.0,26.0251,26.0295,26.0121,26.0121,73400.0
2010-01-08 15:20:00,59.97,59.97,59.94,59.96,64700.0,26.0165,26.0165,26.0034,26.0121,64700.0
2010-01-08 15:30:00,59.95,59.99,59.93,59.99,123800.0,26.0078,26.0251,25.9991,26.0251,123800.0
2010-01-08 15:40:00,59.98,60.03,59.98,59.99,114900.0,26.0208,26.0425,26.0208,26.0251,114900.0
2010-01-08 15:50:00,60.0,60.06,59.97,60.0,199900.0,26.0295,26.0555,26.0165,26.0295,199900.0
2010-01-11 09:30:00,61.54,61.64,61.49,61.55,734600.0,26.6976,26.7409,26.6759,26.7019,734600.0
2010-01-11 09:40:00,61.56,61.66,61.45,61.65,465000.0,26.7062,26.7496,26.6585,26.7453,465000.0
2010-01-11 09:50:00,61.65,61.66,61.56,61.59,362500.0,26.7453,26.7496,26.7062,26.7193,362500.0
2010-01-11 10:00:00,61.6,61.67,61.54,61.55,329100.0,26.7236,26.754,26.6976,26.7019,329100.0
2010-01-11 10:10:00,61.55,61.64,61.51,61.63,316000.0,26.7019,26.7409,26.6846,26.7366,316000.0
2010-01-11 10:20:00,61.64,61.68,61.62,61.68,274800.0,26.7409,26.7583,26.7323,26.7583,274800.0
2010-01-11 10:30:00,61.68,61.69,61.58,61.67,303900.0,26.7583,26.7626,26.7149,26.754,303900.0
2010-01-11 10:40:00,61.66,61.8,61.64,61.8,309300.0,26.7496,26.8104,26.7409,26.8104,309300.0
2010-01-11 10:50:00,61.8,61.97,61.8,61.97,307000.0,26.8104,26.8841,26.8104,26.8841,307000.0
2010-01-11 11:00:00,61.96,61.97,61.68,61.71,293300.0,26.8798,26.8841,26.7583,26.7713,293300.0
2010-01-11 11:10:00,61.71,61.72,61.61,61.7,173200.0,26.7713,26.7757,26.7279,26.767,173200.0
2010-01-11 11:20:00,61.71,61.77,61.64,61.67,200500.0,26.7713,26.7973,26.7409,26.754,200500.0
2010-01-11 11:30:00,61.68,61.85,61.65,61.83,174300.0,26.7583,26.8321,26.7453,26.8234,174300.0
2010-01-11 11:40:00,61.84,61.88,61.81,61.84,89600.0,26.8277,26.8451,26.8147,26.8277,89600.0
2010-01-11 11:50:00,61.84,61.91,61.8,61.9,96500.0,26.8277,26.8581,26.8104,26.8537,96500.0
2010-01-11 12:00:00,61.89,61.9,61.76,61.81,93000.0,26.8494,26.8537,26.793,26.8147,93000.0
2010-01-11 12:10:00,61.81,61.84,61.81,61.84,67100.0,26.8147,26.8277,26.8147,26.8277,67100.0
2010-01-11 12:20:00,61.83,61.9,61.81,61.86,147500.0,26.8234,26.8537,26.8147,26.8364,147500.0
2010-01-11 12:30:00,61.86,61.87,61.8,61.85,76000.0,26.8364,26.8407,26.8104,26.8321,76000.0
2010-01-11 12:40:00,61.85,61.87,61.71,61.71,117200.0,26.8321,26.8407,26.7713,26.7713,117200.0
2010-01-11 12:50:00,61.71,61.76,61.66,61.74,124700.0,26.7713,26.793,26.7496,26.7843,124700.0
2010-01-11 13:00:00,61.75,61.75,61.71,61.75,52400.0,26.7887,26.7887,26.7713,26.7887,52400.0
2010-01-11 13:10:00,61.74,61.77,61.73,61.77,59000.0,26.7843,26.7973,26.78,26.7973,59000.0
2010-01-11 13:20:00,61.76,61.84,61.75,61.8,113300.0,26.793,26.8277,26.7887,26.8104,113300.0
2010-01-11 13:30:00,61.8,61.84,61.77,61.78,104600.0,26.8104,26.8277,26.7973,26.8017,104600.0
2010-01-11 13:40:00,61.79,61.84,61.76,61.84,88100.0,26.806,26.8277,26.793,26.8277,88100.0
2010-01-11 13:50:00,61.84,61.9,61.76,61.81,149100.0,26.8277,26.8537,26.793,26.8147,149100.0
2010-01-11 14:00:00,61.81,61.81,61.71,61.74,95800.0,26.8147,26.8147,26.7713,26.7843,95800.0
2010-01-11 14:10:00,61.75,61.82,61.73,61.78,78100.0,26.7887,26.819,26.78,26.8017,78100.0
2010-01-11 14:20:00,61.79,61.82,61.78,61.78,54500.0,26.806,26.819,26.8017,26.8017,54500.0
2010-01-11 14:30:00,61.77,61.81,61.74,61.76,73100.0,26.7973,26.8147,26.7843,26.793,73100.0
2010-01-11 14:40:00,61.76,61.77,61.72,61.76,92100.0,26.793,26.7973,26.7757,26.793,92100.0
2010-01-11 14:50:00,61.76,61.81,61.71,61.8,102800.0,26.793,26.8147,26.7713,26.8104,102800.0
2010-01-11 15:00:00,61.81,61.89,61.8,61.87,116300.0,26.8147,26.8494,26.8104,26.8407,116300.0
2010-01-11 15:10:00,61.86,61.89,61.84,61.88,134600.0,26.8364,26.8494,26.8277,26.8451,134600.0
2010-01-11 15:20:00,61.88,61.95,61.88,61.95,214400.0,26.8451,26.8754,26.8451,26.8754,214400.0
2010-01-11 15:30:00,61.94,61.97,61.93,61.95,129300.0,26.8711,26.8841,26.8668,26.8754,129300.0
2010-01-11 15:40:00,61.95,61.95,61.85,61.9,324800.0,26.8754,26.8754,26.8321,26.8537,324800.0
2010-01-11 15:50:00,61.91,61.96,61.89,61.94,699500.0,26.8581,26.8798,26.8494,26.8711,699500.0
2010-01-12 09:30:00,60.86,61.02,60.8,60.96,416300.0,26.4026,26.472,26.3765,26.4459,416300.0
2010-01-12 09:40:00,60.97,61.04,60.88,61.03,326800.0,26.4503,26.4807,26.4112,26.4763,326800.0
2010-01-12 09:50:00,61.03,61.22,61.03,61.22,163500.0,26.4763,26.5587,26.4763,26.5587,163500.0
2010-01-12 10:00:00,61.22,61.28,61.19,61.26,255700.0,26.5587,26.5848,26.5457,26.5761,255700.0
2010-01-12 10:10:00,61.25,61.31,61.24,61.28,138900.0,26.5718,26.5978,26.5674,26.5848,138900.0
2010-01-12 10:20:00,61.29,61.44,61.25,61.39,174100.0,26.5891,26.6542,26.5718,26.6325,174100.0
2010-01-12 10:30:00,61.4,61.43,61.35,61.36,119000.0,26.6368,26.6498,26.6151,26.6195,119000.0
2010-01-12 10:40:00,61.36,61.45,61.32,61.45,210900.0,26.6195,26.6585,26.6021,26.6585,210900.0
2010-01-12 10:50:00,61.45,61.59,61.43,61.56,189300.0,26.6585,26.7193,26.6498,26.7062,189300.0
2010-01-12 11:00:00,61.57,61.58,61.51,61.51,115900.0,26.7106,26.7149,26.6846,26.6846,115900.0
2010-01-12 11:10:00,61.52,61.56,61.47,61.52,123600.0,26.6889,26.7062,26.6672,26.6889,123600.0
2010-01-12 11:20:00,61.53,61.58,61.52,61.57,132900.0,26.6932,26.7149,26.6889,26.7106,132900.0
2010-01-12 11:30:00,61.58,61.69,61.54,61.56,189900.0,26.7149,26.7626,26.6976,26.7062,189900.0
2010-01-12 11:40:00,61.55,61.61,61.55,61.57,81300.0,26.7019,26.7279,26.7019,26.7106,81300.0
2010-01-12 11:50:00,61.57,61.58,61.42,61.44,139200.0,26.7106,26.7149,26.6455,26.6542,139200.0
2010-01-12 12:00:00,61.44,61.5,61.43,61.49,123600.0,26.6542,26.6802,26.6498,26.6759,123600.0
2010-01-12 12:10:00,61.49,61.5,61.4,61.41,84500.0,26.6759,26.6802,26.6368,26.6412,84500.0
2010-01-12 12:20:00,61.41,61.41,61.31,61.39,147400.0,26.6412,26.6412,26.5978,26.6325,147400.0
2010-01-12 12:30:00,61.38,61.46,61.37,61.45,97100.0,26.6282,26.6629,26.6238,26.6585,97100.0
2010-01-12 12:40:00,61.45,61.49,61.38,61.38,61300.0,26.6585,26.6759,26.6282,26.6282,61300.0
2010-01-12 12:50:00,61.38,61.38,61.27,61.28,170300.0,26.6282,26.6282,26.5804,26.5848,170300.0
2010-01-12 13:00:00,61.28,61.29,61.23,61.26,78100.0,26.5848,26.5891,26.5631,26.5761,78100.0
2010-01-12 13:10:00,61.26,61.33,61.22,61.24,139600.0,26.5761,26.6065,26.5587,26.5674,139600.0
2010-01-12 13:20:00,61.24,61.25,61.18,61.25,102600.0,26.5674,26.5718,26.5414,26.5718,102600.0
2010-01-12 13:30:00,61.25,61.35,61.24,61.32,138900.0,26.5718,26.6151,26.5674,26.6021,138900.0
2010-01-12 13:40:00,61.32,61.32,61.23,61.28,82600.0,26.6021,26.6021,26.5631,26.5848,82600.0
2010-01-12 13:50:00,61.28,61.44,61.27,61.43,128900.0,26.5848,26.6542,26.5804,26.6498,128900.0
2010-01-12 14:00:00,61.42,61.43,61.35,61.39,94900.0,26.6455,26.6498,26.6151,26.6325,94900.0
2010-01-12 14:10:00,61.39,61.44,61.38,61.43,110600.0,26.6325,26.6542,26.6282,26.6498,110600.0
2010-01-12 14:20:00,61.43,61.44,61.38,61.41,71600.0,26.6498,26.6542,26.6282,26.6412,71600.0
2010-01-12 14:30:00,61.41,61.42,61.35,61.37,77000.0,26.6412,26.6455,26.6151,26.6238,77000.0
2010-01-12 14:40:00,61.37,61.49,61.34,61.48,92500.0,26.6238,26.6759,26.6108,26.6715,92500.0
2010-01-12 14:50:00,61.49,61.61,61.49,61.59,150800.0,26.6759,26.7279,26.6759,26.7193,150800.0
2010-01-12 15:00:00,61.59,61.59,61.43,61.47,132500.0,26.7193,26.7193,26.6498,26.6672,132500.0
2010-01-12 15:10:00,61.47,61.53,61.4,61.41,122200.0,26.6672,26.6932,26.6368,26.6412,122200.0
2010-01-12 15:20:00,61.41,61.45,61.39,61.44,110800.0,26.6412,26.6585,26.6325,26.6542,110800.0
2010-01-12 15:30:00,61.45,61.49,61.37,61.37,194600.0,26.6585,26.6759,26.6238,26.6238,194600.0
2010-01-12 15:40:00,61.37,61.46,61.36,61.45,188900.0,26.6238,26.6629,26.6195,26.6585,188900.0
2010-01-12 15:50:00,61.44,61.53,61.44,61.49,254600.0,26.6542,26.6932,26.6542,26.6759,254600.0
2010-01-13 09:30:00,61.31,61.46,61.25,61.27,217500.0,26.5978,26.6629,26.5718,26.5804,217500.0
2010-01-13 09:40:00,61.27,61.42,61.25,61.33,191300.0,26.5804,26.6455,26.5718,26.6065,191300.0
2010-01-13 09:50:00,61.32,61.37,61.29,61.32,211500.0,26.6021,26.6238,26.5891,26.6021,211500.0
2010-01-13 10:00:00,61.32,61.36,61.13,61.15,322900.0,26.6021,26.6195,26.5197,26.5284,322900.0
2010-01-13 10:10:00,61.14,61.17,61.06,61.12,224900.0,26.524,26.5371,26.4893,26.5154,224900.0
2010-01-13 10:20:00,61.12,61.15,61.0,61.15,116300.0,26.5154,26.5284,26.4633,26.5284,116300.0
2010-01-13 10:30:00,61.14,61.24,61.02,61.19,315500.0,26.524,26.5674,26.472,26.5457,315500.0
2010-01-13 10:40:00,61.19,61.21,61.09,61.12,157600.0,26.5457,26.5544,26.5023,26.5154,157600.0
2010-01-13 10:50:00,61.12,61.27,61.11,61.26,155300.0,26.5154,26.5804,26.511,26.5761,155300.0
2010-01-13 11:00:00,61.26,61.31,61.24,61.29,138500.0,26.5761,26.5978,26.5674,26.5891,138500.0
2010-01-13 11:10:00,61.29,61.3,61.2,61.22,106100.0,26.5891,26.5934,26.5501,26.5587,106100.0
2010-01-13 11:20:00,61.22,61.47,61.21,61.45,114500.0,26.5587,26.6672,26.5544,26.6585,114500.0
2010-01-13 11:30:00,61.45,61.5,61.39,61.49,102200.0,26.6585,26.6802,26.6325,26.6759,102200.0
2010-01-13 11:40:00,61.49,61.57,61.48,61.49,126200.0,26.6759,26.7106,26.6715,26.6759,126200.0
2010-01-13 11:50:00,61.49,61.54,61.41,61.52,64200.0,26.6759,26.6976,26.6412,26.6889,64200.0
2010-01-13 12:00:00,61.52,61.66,61.51,61.65,83400.0,26.6889,26.7496,26.6846,26.7453,83400.0
2010-01-13 12:10:00,61.65,61.66,61.54,61.65,73000.0,26.7453,26.7496,26.6976,26.7453,73000.0
2010-01-13 12:20:00,61.65,61.75,61.61,61.68,177400.0,26.7453,26.7887,26.7279,26.7583,177400.0
2010-01-13 12:30:00,61.67,61.78,61.65,61.77,119900.0,26.754,26.8017,26.7453,26.7973,119900.0
2010-01-13 12:40:00,61.77,61.81,61.72,61.74,102200.0,26.7973,26.8147,26.7757,26.7843,102200.0
2010-01-13 12:50:00,61.73,61.77,61.67,61.67,56000.0,26.78,26.7973,26.754,26.754,56000.0
2010-01-13 13:00:00,61.66,61.75,61.66,61.73,58100.0,26.7496,26.7887,26.7496,26.78,58100.0
2010-01-13 13:10:00,61.72,61.77,61.7,61.7,58200.0,26.7757,26.7973,26.767,26.767,58200.0
2010-01-13 13:20:00,61.71,61.73,61.64,61.72,93600.0,26.7713,26.78,26.7409,26.7757,93600.0
2010-01-13 13:30:00,61.73,61.77,61.7,61.75,51900.0,26.78,26.7973,26.767,26.7887,51900.0
2010-01-13 13:40:00,61.76,61.79,61.73,61.74,60300.0,26.793,26.806,26.78,26.7843,60300.0
2010-01-13 13:50:00,61.74,61.77,61.69,61.72,95200.0,26.7843,26.7973,26.7626,26.7757,95200.0
2010-01-13 14:00:00,61.71,61.82,61.68,61.72,83100.0,26.7713,26.819,26.7583,26.7757,83100.0
2010-01-13 14:10:00,61.71,61.74,61.69,61.72,94700.0,26.7713,26.7843,26.7626,26.7757,94700.0
2010-01-13 14:20:00,61.72,61.76,61.72,61.75,149400.0,26.7757,26.793,26.7757,26.7887,149400.0
2010-01-13 14:30:00,61.76,61.8,61.74,61.78,76000.0,26.793,26.8104,26.7843,26.8017,76000.0
2010-01-13 14:40:00,61.78,61.87,61.78,61.87,102700.0,26.8017,26.8407,26.8017,26.8407,102700.0
2010-01-13 14:50:00,61.87,61.87,61.79,61.83,94000.0,26.8407,26.8407,26.806,26.8234,94000.0
2010-01-13 15:00:00,61.83,61.83,61.79,61.81,111200.0,26.8234,26.8234,26.806,26.8147,111200.0
2010-01-13 15:10:00,61.81,61.87,61.8,61.87,75500.0,26.8147,26.8407,26.8104,26.8407,75500.0
2010-01-13 15:20:00,61.86,61.97,61.86,61.95,185100.0,26.8364,26.8841,26.8364,26.8754,185100.0
2010-01-13 15:30:00,61.95,61.97,61.93,61.97,224800.0,26.8754,26.8841,26.8668,26.8841,224800.0
2010-01-13 15:40:00,61.97,61.98,61.87,61.9,321000.0,26.8841,26.8884,26.8407,26.8537,321000.0
2010-01-13 15:50:00,61.9,61.96,61.8,61.81,355800.0,26.8537,26.8798,26.8104,26.8147,355800.0
2010-01-14 09:30:00,61.22,61.42,61.16,61.38,287500.0,26.5587,26.6455,26.5327,26.6282,287500.0
2010-01-14 09:40:00,61.39,61.45,61.36,61.45,105900.0,26.6325,26.6585,26.6195,26.6585,105900.0
2010-01-14 09:50:00,61.44,61.46,61.36,61.38,66300.0,26.6542,26.6629,26.6195,26.6282,66300.0
2010-01-14 10:00:00,61.38,61.51,61.38,61.48,68600.0,26.6282,26.6846,26.6282,26.6715,68600.0
2010-01-14 10:10:00,61.48,61.56,61.46,61.55,90300.0,26.6715,26.7062,26.6629,26.7019,90300.0
2010-01-14 10:20:00,61.55,61.65,61.53,61.6,63500.0,26.7019,26.7453,26.6932,26.7236,63500.0
2010-01-14 10:30:00,61.6,61.62,61.53,61.62,65800.0,26.7236,26.7323,26.6932,26.7323,65800.0
2010-01-14 10:40:00,61.61,61.67,61.5,61.53,97400.0,26.7279,26.754,26.6802,26.6932,97400.0
2010-01-14 10:50:00,61.53,61.55,61.42,61.46,176400.0,26.6932,26.7019,26.6455,26.6629,176400.0
2010-01-14 11:00:00,61.46,61.52,61.4,61.5,118800.0,26.6629,26.6889,26.6368,26.6802,118800.0
2010-01-14 11:10:00,61.51,61.59,61.41,61.58,143300.0,26.6846,26.7193,26.6412,26.7149,143300.0
2010-01-14 11:20:00,61.59,61.66,61.58,61.66,100900.0,26.7193,26.7496,26.7149,26.7496,100900.0
2010-01-14 11:30:00,61.64,61.7,61.57,61.58,88100.0,26.7409,26.767,26.7106,26.7149,88100.0
2010-01-14 11:40:00,61.58,61.62,61.56,61.59,41400.0,26.7149,26.7323,26.7062,26.7193,41400.0
2010-01-14 11:50:00,61.59,61.65,61.55,61.57,48800.0,26.7193,26.7453,26.7019,26.7106,48800.0
2010-01-14 12:00:00,61.58,61.69,61.57,61.66,46400.0,26.7149,26.7626,26.7106,26.7496,46400.0
2010-01-14 12:10:00,61.66,61.73,61.64,61.65,41300.0,26.7496,26.78,26.7409,26.7453,41300.0
2010-01-14 12:20:00,61.63,61.64,61.56,61.62,30200.0,26.7366,26.7409,26.7062,26.7323,30200.0
2010-01-14 12:30:00,61.61,61.67,61.6,61.61,18600.0,26.7279,26.754,26.7236,26.7279,18600.0
2010-01-14 12:40:00,61.62,61.62,61.54,61.56,36700.0,26.7323,26.7323,26.6976,26.7062,36700.0
2010-01-14 12:50:00,61.57,61.6,61.55,61.57,27300.0,26.7106,26.7236,26.7019,26.7106,27300.0
2010-01-14 13:00:00,61.58,61.61,61.54,61.57,49000.0,26.7149,26.7279,26.6976,26.7106,49000.0
2010-01-14 13:10:00,61.56,61.58,61.5,61.57,47300.0,26.7062,26.7149,26.6802,26.7106,47300.0
2010-01-14 13:20:00,61.56,61.64,61.55,61.64,29500.0,26.7062,26.7409,26.7019,26.7409,29500.0
2010-01-14 13:30:00,61.65,61.68,61.62,61.65,29500.0,26.7453,26.7583,26.7323,26.7453,29500.0
2010-01-14 13:40:00,61.65,61.69,61.61,61.66,48700.0,26.7453,26.7626,26.7279,26.7496,48700.0
2010-01-14 13:50:00,61.66,61.73,61.63,61.68,41200.0,26.7496,26.78,26.7366,26.7583,41200.0
2010-01-14 14:00:00,61.67,61.68,61.59,61.67,27500.0,26.754,26.7583,26.7193,26.754,27500.0
2010-01-14 14:10:00,61.67,61.71,61.64,61.64,48200.0,26.754,26.7713,26.7409,26.7409,48200.0
2010-01-14 14:20:00,61.65,61.68,61.6,61.61,33300.0,26.7453,26.7583,26.7236,26.7279,33300.0
2010-01-14 14:30:00,61.62,61.7,61.6,61.68,43000.0,26.7323,26.767,26.7236,26.7583,43000.0
2010-01-14 14:40:00,61.69,61.73,61.66,61.7,38100.0,26.7626,26.78,26.7496,26.767,38100.0
2010-01-14 14:50:00,61.69,61.7,61.66,61.67,50600.0,26.7626,26.767,26.7496,26.754,50600.0
2010-01-14 15:00:00,61.67,61.72,61.67,61.7,62100.0,26.754,26.7757,26.754,26.767,62100.0
2010-01-14 15:10:00,61.71,61.72,61.65,61.69,99700.0,26.7713,26.7757,26.7453,26.7626,99700.0
2010-01-14 15:20:00,61.69,61.7,61.64,61.66,64700.0,26.7626,26.767,26.7409,26.7496,64700.0
2010-01-14 15:30:00,61.65,61.71,61.65,61.7,88500.0,26.7453,26.7713,26.7453,26.767,88500.0
2010-01-14 15:40:00,61.71,61.75,61.66,61.71,116600.0,26.7713,26.7887,26.7496,26.7713,116600.0
2010-01-14 15:50:00,61.71,61.75,61.65,61.73,219000.0,26.7713,26.7887,26.7453,26.78,219000.0
2010-01-15 09:30:00,61.62,61.67,61.56,61.64,166100.0,26.7323,26.754,26.7062,26.7409,166100.0
2010-01-15 09:40:00,61.64,61.72,61.62,61.66,143000.0,26.7409,26.7757,26.7323,26.7496,143000.0
2010-01-15 09:50:00,61.67,61.68,61.54,61.6,127700.0,26.754,26.7583,26.6976,26.7236,127700.0
2010-01-15 10:00:00,61.59,61.61,61.41,61.41,218400.0,26.7193,26.7279,26.6412,26.6412,218400.0
2010-01-15 10:10:00,61.41,61.54,61.4,61.48,165800.0,26.6412,26.6976,26.6368,26.6715,165800.0
2010-01-15 10:20:00,61.48,61.61,61.48,61.58,134500.0,26.6715,26.7279,26.6715,26.7149,134500.0
2010-01-15 10:30:00,61.58,61.59,61.39,61.4,97600.0,26.7149,26.7193,26.6325,26.6368,97600.0
2010-01-15 10:40:00,61.4,61.52,61.36,61.5,65200.0,26.6368,26.6889,26.6195,26.6802,65200.0
2010-01-15 10:50:00,61.5,61.52,61.39,61.45,71500.0,26.6802,26.6889,26.6325,26.6585,71500.0
2010-01-15 11:00:00,61.46,61.58,61.45,61.56,57800.0,26.6629,26.7149,26.6585,26.7062,57800.0
2010-01-15 11:10:00,61.56,61.56,61.45,61.53,41800.0,26.7062,26.7062,26.6585,26.6932,41800.0
2010-01-15 11:20:00,61.53,61.54,61.39,61.4,71100.0,26.6932,26.6976,26.6325,26.6368,71100.0
2010-01-15 11:30:00,61.4,61.44,61.36,61.4,91500.0,26.6368,26.6542,26.6195,26.6368,91500.0
2010-01-15 11:40:00,61.4,61.47,61.4,61.46,36000.0,26.6368,26.6672,26.6368,26.6629,36000.0
2010-01-15 11:50:00,61.47,61.48,61.4,61.41,25400.0,26.6672,26.6715,26.6368,26.6412,25400.0
2010-01-15 12:00:00,61.41,61.46,61.4,61.44,161100.0,26.6412,26.6629,26.6368,26.6542,161100.0
2010-01-15 12:10:00,61.45,61.49,61.43,61.47,104900.0,26.6585,26.6759,26.6498,26.6672,104900.0
2010-01-15 12:20:00,61.48,61.49,61.45,61.47,178500.0,26.6715,26.6759,26.6585,26.6672,178500.0
2010-01-15 12:30:00,61.46,61.48,61.4,61.43,94500.0,26.6629,26.6715,26.6368,26.6498,94500.0
2010-01-15 12:40:00,61.43,61.44,61.29,61.36,111300.0,26.6498,26.6542,26.5891,26.6195,111300.0
2010-01-15 12:50:00,61.35,61.39,61.33,61.36,41600.0,26.6151,26.6325,26.6065,26.6195,41600.0
2010-01-15 13:00:00,61.36,61.38,61.31,61.32,56200.0,26.6195,26.6282,26.5978,26.6021,56200.0
2010-01-15 13:10:00,61.31,61.35,61.29,61.34,48100.0,26.5978,26.6151,26.5891,26.6108,48100.0
2010-01-15 13:20:00,61.34,61.39,61.32,61.36,42100.0,26.6108,26.6325,26.6021,26.6195,42100.0
2010-01-15 13:30:00,61.36,61.38,61.33,61.33,51200.0,26.6195,26.6282,26.6065,26.6065,51200.0
2010-01-15 13:40:00,61.34,61.43,61.32,61.43,76400.0,26.6108,26.6498,26.6021,26.6498,76400.0
2010-01-15 13:50:00,61.41,61.45,61.4,61.43,87100.0,26.6412,26.6585,26.6368,26.6498,87100.0
2010-01-15 14:00:00,61.44,61.49,61.44,61.44,54900.0,26.6542,26.6759,26.6542,26.6542,54900.0
2010-01-15 14:10:00,61.45,61.45,61.41,61.42,31700.0,26.6585,26.6585,26.6412,26.6455,31700.0
2010-01-15 14:20:00,61.43,61.43,61.36,61.36,30500.0,26.6498,26.6498,26.6195,26.6195,30500.0
2010-01-15 14:30:00,61.36,61.39,61.34,61.36,48400.0,26.6195,26.6325,26.6108,26.6195,48400.0
2010-01-15 14:40:00,61.36,61.38,61.33,61.34,41100.0,26.6195,26.6282,26.6065,26.6108,41100.0
2010-01-15 14:50:00,61.34,61.43,61.33,61.42,81100.0,26.6108,26.6498,26.6065,26.6455,81100.0
2010-01-15 15:00:00,61.43,61.56,61.41,61.5,98800.0,26.6498,26.7062,26.6412,26.6802,98800.0
2010-01-15 15:10:00,61.5,61.58,61.48,61.57,56300.0,26.6802,26.7149,26.6715,26.7106,56300.0
2010-01-15 15:20:00,61.56,61.59,61.55,61.57,51000.0,26.7062,26.7193,26.7019,26.7106,51000.0
2010-01-15 15:30:00,61.58,61.6,61.57,61.59,56200.0,26.7149,26.7236,26.7106,26.7193,56200.0
2010-01-15 15:40:00,61.6,61.67,61.57,61.66,130300.0,26.7236,26.754,26.7106,26.7496,130300.0
2010-01-15 15:50:00,61.66,61.7,61.62,61.66,225400.0,26.7496,26.767,26.7323,26.7496,225400.0
2010-01-19 09:30:00,61.76,61.85,61.76,61.83,290700.0,26.793,26.8321,26.793,26.8234,290700.0
2010-01-19 09:40:00,61.82,62.0,61.82,61.97,297200.0,26.819,26.8971,26.819,26.8841,297200.0
2010-01-19 09:50:00,61.96,62.06,61.92,61.99,336200.0,26.8798,26.9232,26.8624,26.8928,336200.0
2010-01-19 10:00:00,61.99,62.04,61.95,62.0,259200.0,26.8928,26.9145,26.8754,26.8971,259200.0
2010-01-19 10:10:00,61.99,62.15,61.96,62.08,231600.0,26.8928,26.9622,26.8798,26.9318,231600.0
2010-01-19 10:20:00,62.09,62.09,61.94,61.95,157300.0,26.9362,26.9362,26.8711,26.8754,157300.0
2010-01-19 10:30:00,61.96,62.05,61.95,62.02,170300.0,26.8798,26.9188,26.8754,26.9058,170300.0
2010-01-19 10:40:00,62.02,62.18,62.0,62.15,173900.0,26.9058,26.9752,26.8971,26.9622,173900.0
2010-01-19 10:50:00,62.15,62.2,62.11,62.13,107600.0,26.9622,26.9839,26.9448,26.9535,107600.0
2010-01-19 11:00:00,62.13,62.13,62.03,62.11,122600.0,26.9535,26.9535,26.9101,26.9448,122600.0
2010-01-19 11:10:00,62.12,62.17,62.11,62.14,109200.0,26.9492,26.9709,26.9448,26.9579,109200.0
2010-01-19 11:20:00,62.12,62.13,62.04,62.13,183700.0,26.9492,26.9535,26.9145,26.9535,183700.0
2010-01-19 11:30:00,62.13,62.17,61.92,61.92,127500.0,26.9535,26.9709,26.8624,26.8624,127500.0
2010-01-19 11:40:00,61.92,62.08,61.92,62.05,55900.0,26.8624,26.9318,26.8624,26.9188,55900.0
2010-01-19 11:50:00,62.06,62.1,62.04,62.05,45900.0,26.9232,26.9405,26.9145,26.9188,45900.0
2010-01-19 12:00:00,62.06,62.17,62.06,62.14,72600.0,26.9232,26.9709,26.9232,26.9579,72600.0
2010-01-19 12:10:00,62.14,62.21,62.14,62.2,61800.0,26.9579,26.9882,26.9579,26.9839,61800.0
2010-01-19 12:20:00,62.21,62.24,62.18,62.21,64600.0,26.9882,27.0012,26.9752,26.9882,64600.0
2010-01-19 12:30:00,62.21,62.22,62.2,62.21,23100.0,26.9882,26.9926,26.9839,26.9882,23100.0
2010-01-19 12:40:00,62.21,62.21,62.16,62.19,56500.0,26.9882,26.9882,26.9665,26.9796,56500.0
2010-01-19 12:50:00,62.2,62.22,62.17,62.22,62900.0,26.9839,26.9926,26.9709,26.9926,62900.0
2010-01-19 13:00:00,62.2,62.24,62.14,62.15,93800.0,26.9839,27.0012,26.9579,26.9622,93800.0
2010-01-19 13:10:00,62.15,62.23,62.14,62.22,49200.0,26.9622,26.9969,26.9579,26.9926,49200.0
2010-01-19 13:20:00,62.22,62.23,62.15,62.17,50000.0,26.9926,26.9969,26.9622,26.9709,50000.0
2010-01-19 13:30:00,62.18,62.19,62.16,62.17,40800.0,26.9752,26.9796,26.9665,26.9709,40800.0
2010-01-19 13:40:00,62.18,62.22,62.18,62.22,34700.0,26.9752,26.9926,26.9752,26.9926,34700.0
2010-01-19 13:50:00,62.22,62.24,62.18,62.18,57300.0,26.9926,27.0012,26.9752,26.9752,57300.0
2010-01-19 14:00:00,62.19,62.22,62.15,62.18,43500.0,26.9796,26.9926,26.9622,26.9752,43500.0
2010-01-19 14:10:00,62.17,62.19,62.16,62.16,33100.0,26.9709,26.9796,26.9665,26.9665,33100.0
2010-01-19 14:20:00,62.17,62.19,62.14,62.16,39400.0,26.9709,26.9796,26.9579,26.9665,39400.0
2010-01-19 14:30:00,62.16,62.18,62.15,62.17,42300.0,26.9665,26.9752,26.9622,26.9709,42300.0
2010-01-19 14:40:00,62.16,62.18,62.16,62.17,29400.0,26.9665,26.9752,26.9665,26.9709,29400.0
2010-01-19 14:50:00,62.17,62.2,62.15,62.18,75000.0,26.9709,26.9839,26.9622,26.9752,75000.0
2010-01-19 15:00:00,62.19,62.22,62.17,62.18,55800.0,26.9796,26.9926,26.9709,26.9752,55800.0
2010-01-19 15:10:00,62.18,62.23,62.17,62.18,105600.0,26.9752,26.9969,26.9709,26.9752,105600.0
2010-01-19 15:20:00,62.17,62.29,62.16,62.28,130200.0,26.9709,27.0229,26.9665,27.0186,130200.0
2010-01-19 15:30:00,62.28,62.32,62.26,62.29,157900.0,27.0186,27.0359,27.0099,27.0229,157900.0
2010-01-19 15:40:00,62.3,62.34,62.26,62.34,169900.0,27.0273,27.0446,27.0099,27.0446,169900.0
2010-01-19 15:50:00,62.33,62.38,62.29,62.33,281900.0,27.0403,27.062,27.0229,27.0403,281900.0
2010-01-20 09:30:00,61.35,61.44,61.22,61.24,447900.0,26.6151,26.6542,26.5587,26.5674,447900.0
2010-01-20 09:40:00,61.24,61.26,61.13,61.19,181700.0,26.5674,26.5761,26.5197,26.5457,181700.0
2010-01-20 09:50:00,61.17,61.3,61.11,61.12,225400.0,26.5371,26.5934,26.511,26.5154,225400.0
2010-01-20 10:00:00,61.11,61.16,60.98,61.04,146700.0,26.511,26.5327,26.4546,26.4807,146700.0
2010-01-20 10:10:00,61.04,61.17,61.02,61.14,193300.0,26.4807,26.5371,26.472,26.524,193300.0
2010-01-20 10:20:00,61.14,61.14,61.01,61.05,177900.0,26.524,26.524,26.4676,26.485,177900.0
2010-01-20 10:30:00,61.06,61.06,60.91,60.98,154400.0,26.4893,26.4893,26.4243,26.4546,154400.0
2010-01-20 10:40:00,60.98,61.0,60.91,60.95,153800.0,26.4546,26.4633,26.4243,26.4416,153800.0
2010-01-20 10:50:00,60.95,60.98,60.82,60.87,130200.0,26.4416,26.4546,26.3852,26.4069,130200.0
2010-01-20 11:00:00,60.87,60.88,60.6,60.6,187700.0,26.4069,26.4112,26.2898,26.2898,187700.0
2010-01-20 11:10:00,60.61,60.82,60.61,60.81,168500.0,26.2941,26.3852,26.2941,26.3809,168500.0
2010-01-20 11:20:00,60.81,60.81,60.65,60.72,166800.0,26.3809,26.3809,26.3115,26.3418,166800.0
2010-01-20 11:30:00,60.72,60.86,60.67,60.81,138200.0,26.3418,26.4026,26.3201,26.3809,138200.0
2010-01-20 11:40:00,60.81,60.84,60.79,60.8,40500.0,26.3809,26.3939,26.3722,26.3765,40500.0
2010-01-20 11:50:00,60.81,60.87,60.78,60.84,60700.0,26.3809,26.4069,26.3679,26.3939,60700.0
2010-01-20 12:00:00,60.84,60.92,60.81,60.88,94200.0,26.3939,26.4286,26.3809,26.4112,94200.0
2010-01-20 12:10:00,60.88,60.94,60.87,60.92,83200.0,26.4112,26.4373,26.4069,26.4286,83200.0
2010-01-20 12:20:00,60.92,60.93,60.88,60.92,46200.0,26.4286,26.4329,26.4112,26.4286,46200.0
2010-01-20 12:30:00,60.91,60.93,60.82,60.87,43100.0,26.4243,26.4329,26.3852,26.4069,43100.0
2010-01-20 12:40:00,60.88,60.9,60.84,60.88,40600.0,26.4112,26.4199,26.3939,26.4112,40600.0
2010-01-20 12:50:00,60.87,60.89,60.81,60.87,54800.0,26.4069,26.4156,26.3809,26.4069,54800.0
2010-01-20 13:00:00,60.87,60.88,60.82,60.84,41200.0,26.4069,26.4112,26.3852,26.3939,41200.0
2010-01-20 13:10:00,60.84,60.84,60.71,60.72,129300.0,26.3939,26.3939,26.3375,26.3418,129300.0
2010-01-20 13:20:00,60.72,60.76,60.68,60.75,89200.0,26.3418,26.3592,26.3245,26.3548,89200.0
2010-01-20 13:30:00,60.74,60.8,60.74,60.76,56900.0,26.3505,26.3765,26.3505,26.3592,56900.0
2010-01-20 13:40:00,60.77,60.86,60.75,60.85,94100.0,26.3635,26.4026,26.3548,26.3982,94100.0
2010-01-20 13:50:00,60.86,60.88,60.78,60.79,42800.0,26.4026,26.4112,26.3679,26.3722,42800.0
2010-01-20 14:00:00,60.79,60.84,60.79,60.79,90700.0,26.3722,26.3939,26.3722,26.3722,90700.0
2010-01-20 14:10:00,60.8,60.85,60.76,60.78,119800.0,26.3765,26.3982,26.3592,26.3679,119800.0
2010-01-20 14:20:00,60.78,60.79,60.75,60.76,60300.0,26.3679,26.3722,26.3548,26.3592,60300.0
2010-01-20 14:30:00,60.76,60.8,60.72,60.76,82700.0,26.3592,26.3765,26.3418,26.3592,82700.0
2010-01-20 14:40:00,60.77,60.91,60.76,60.9,90400.0,26.3635,26.4243,26.3592,26.4199,90400.0
2010-01-20 14:50:00,60.9,60.97,60.9,60.95,96700.0,26.4199,26.4503,26.4199,26.4416,96700.0
2010-01-20 15:00:00,60.94,60.97,60.91,60.95,77500.0,26.4373,26.4503,26.4243,26.4416,77500.0
2010-01-20 15:10:00,60.94,60.99,60.93,60.95,89800.0,26.4373,26.459,26.4329,26.4416,89800.0
2010-01-20 15:20:00,60.95,61.06,60.95,61.06,151000.0,26.4416,26.4893,26.4416,26.4893,151000.0
2010-01-20 15:30:00,61.06,61.1,60.99,61.1,152900.0,26.4893,26.5067,26.459,26.5067,152900.0
2010-01-20 15:40:00,61.1,61.15,61.06,61.1,294900.0,26.5067,26.5284,26.4893,26.5067,294900.0
2010-01-20 15:50:00,61.11,61.12,61.0,61.06,330900.0,26.511,26.5154,26.4633,26.4893,330900.0
2010-01-21 09:30:00,60.97,61.11,60.94,61.03,160000.0,26.4503,26.511,26.4373,26.4763,160000.0
2010-01-21 09:40:00,61.02,61.04,60.77,60.87,104000.0,26.472,26.4807,26.3635,26.4069,104000.0
2010-01-21 09:50:00,60.87,60.96,60.78,60.81,146100.0,26.4069,26.4459,26.3679,26.3809,146100.0
2010-01-21 10:00:00,60.83,61.04,60.75,60.94,130000.0,26.3896,26.4807,26.3548,26.4373,130000.0
2010-01-21 10:10:00,60.94,60.94,60.69,60.76,164100.0,26.4373,26.4373,26.3288,26.3592,164100.0
2010-01-21 10:20:00,60.76,60.76,60.08,60.11,203200.0,26.3592,26.3592,26.0642,26.0772,203200.0
2010-01-21 10:30:00,60.11,60.16,59.87,59.96,362000.0,26.0772,26.0989,25.9731,26.0121,362000.0
2010-01-21 10:40:00,59.96,60.02,59.89,59.89,192900.0,26.0121,26.0382,25.9818,25.9818,192900.0
2010-01-21 10:50:00,59.89,59.9,59.7,59.81,298900.0,25.9818,25.9861,25.8993,25.947,298900.0
2010-01-21 11:00:00,59.8,59.85,59.5,59.51,368000.0,25.9427,25.9644,25.8126,25.8169,368000.0
2010-01-21 11:10:00,59.53,59.56,59.31,59.46,311100.0,25.8256,25.8386,25.7301,25.7952,311100.0
2010-01-21 11:20:00,59.45,59.47,59.35,59.38,239600.0,25.7909,25.7995,25.7475,25.7605,239600.0
2010-01-21 11:30:00,59.39,59.45,59.28,59.38,249000.0,25.7648,25.7909,25.7171,25.7605,249000.0
2010-01-21 11:40:00,59.38,59.44,59.13,59.35,235800.0,25.7605,25.7865,25.652,25.7475,235800.0
2010-01-21 11:50:00,59.36,59.58,59.35,59.44,185400.0,25.7518,25.8473,25.7475,25.7865,185400.0
2010-01-21 12:00:00,59.44,59.66,59.41,59.61,135800.0,25.7865,25.882,25.7735,25.8603,135800.0
2010-01-21 12:10:00,59.61,59.67,59.46,59.5,117600.0,25.8603,25.8863,25.7952,25.8126,117600.0
2010-01-21 12:20:00,59.49,59.5,59.35,59.35,79100.0,25.8082,25.8126,25.7475,25.7475,79100.0
2010-01-21 12:30:00,59.36,59.47,59.31,59.42,74800.0,25.7518,25.7995,25.7301,25.7779,74800.0
2010-01-21 12:40:00,59.43,59.45,59.35,59.37,51100.0,25.7822,25.7909,25.7475,25.7562,51100.0
2010-01-21 12:50:00,59.36,59.38,59.3,59.34,103900.0,25.7518,25.7605,25.7258,25.7432,103900.0
2010-01-21 13:00:00,59.35,59.4,59.28,59.33,91000.0,25.7475,25.7692,25.7171,25.7388,91000.0
2010-01-21 13:10:00,59.33,59.42,59.31,59.38,43800.0,25.7388,25.7779,25.7301,25.7605,43800.0
2010-01-21 13:20:00,59.37,59.44,59.34,59.44,80900.0,25.7562,25.7865,25.7432,25.7865,80900.0
2010-01-21 13:30:00,59.44,59.56,59.41,59.51,137400.0,25.7865,25.8386,25.7735,25.8169,137400.0
2010-01-21 13:40:00,59.51,59.53,59.39,59.46,119800.0,25.8169,25.8256,25.7648,25.7952,119800.0
2010-01-21 13:50:00,59.46,59.5,59.41,59.49,57900.0,25.7952,25.8126,25.7735,25.8082,57900.0
2010-01-21 14:00:00,59.49,59.51,59.4,59.45,72900.0,25.8082,25.8169,25.7692,25.7909,72900.0
2010-01-21 14:10:00,59.45,59.46,59.36,59.41,97000.0,25.7909,25.7952,25.7518,25.7735,97000.0
2010-01-21 14:20:00,59.42,59.52,59.35,59.5,137800.0,25.7779,25.8212,25.7475,25.8126,137800.0
2010-01-21 14:30:00,59.49,59.56,59.47,59.53,92600.0,25.8082,25.8386,25.7995,25.8256,92600.0
2010-01-21 14:40:00,59.52,59.56,59.45,59.52,89900.0,25.8212,25.8386,25.7909,25.8212,89900.0
2010-01-21 14:50:00,59.53,59.6,59.51,59.53,149600.0,25.8256,25.8559,25.8169,25.8256,149600.0
2010-01-21 15:00:00,59.55,59.56,59.35,59.42,157900.0,25.8343,25.8386,25.7475,25.7779,157900.0
2010-01-21 15:10:00,59.44,59.47,59.38,59.41,247100.0,25.7865,25.7995,25.7605,25.7735,247100.0
2010-01-21 15:20:00,59.42,59.5,59.39,59.46,207600.0,25.7779,25.8126,25.7648,25.7952,207600.0
2010-01-21 15:30:00,59.46,59.58,59.44,59.47,247400.0,25.7952,25.8473,25.7865,25.7995,247400.0
2010-01-21 15:40:00,59.47,59.67,59.47,59.66,444600.0,25.7995,25.8863,25.7995,25.882,444600.0
2010-01-21 15:50:00,59.66,59.67,59.53,59.56,591100.0,25.882,25.8863,25.8256,25.8386,591100.0
2010-01-22 09:30:00,58.76,59.06,58.69,59.06,401400.0,25.4915,25.6217,25.4612,25.6217,401400.0
2010-01-22 09:40:00,59.06,59.1,58.85,58.98,232100.0,25.6217,25.639,25.5306,25.587,232100.0
2010-01-22 09:50:00,58.99,59.04,58.79,58.91,317600.0,25.5913,25.613,25.5045,25.5566,317600.0
2010-01-22 10:00:00,58.92,58.94,58.46,58.49,256700.0,25.5609,25.5696,25.3614,25.3744,256700.0
2010-01-22 10:10:00,58.49,58.55,58.41,58.47,239900.0,25.3744,25.4004,25.3397,25.3657,239900.0
2010-01-22 10:20:00,58.47,58.79,58.46,58.79,225800.0,25.3657,25.5045,25.3614,25.5045,225800.0
2010-01-22 10:30:00,58.79,58.84,58.65,58.79,220200.0,25.5045,25.5262,25.4438,25.5045,220200.0
2010-01-22 10:40:00,58.78,58.87,58.6,58.6,116900.0,25.5002,25.5393,25.4221,25.4221,116900.0
2010-01-22 10:50:00,58.6,58.74,58.56,58.74,128500.0,25.4221,25.4829,25.4048,25.4829,128500.0
2010-01-22 11:00:00,58.72,58.9,58.71,58.74,176100.0,25.4742,25.5523,25.4698,25.4829,176100.0
2010-01-22 11:10:00,58.73,58.73,58.57,58.7,178900.0,25.4785,25.4785,25.4091,25.4655,178900.0
2010-01-22 11:20:00,58.7,58.85,58.7,58.85,143700.0,25.4655,25.5306,25.4655,25.5306,143700.0
2010-01-22 11:30:00,58.85,58.97,58.82,58.86,182200.0,25.5306,25.5826,25.5176,25.5349,182200.0
2010-01-22 11:40:00,58.86,58.95,58.83,58.95,151500.0,25.5349,25.574,25.5219,25.574,151500.0
2010-01-22 11:50:00,58.95,58.99,58.65,58.81,207900.0,25.574,25.5913,25.4438,25.5132,207900.0
2010-01-22 12:00:00,58.81,58.85,58.73,58.78,59100.0,25.5132,25.5306,25.4785,25.5002,59100.0
2010-01-22 12:10:00,58.79,58.92,58.75,58.91,53400.0,25.5045,25.5609,25.4872,25.5566,53400.0
2010-01-22 12:20:00,58.91,58.93,58.75,58.9,89500.0,25.5566,25.5653,25.4872,25.5523,89500.0
2010-01-22 12:30:00,58.91,58.91,58.78,58.79,67000.0,25.5566,25.5566,25.5002,25.5045,67000.0
2010-01-22 12:40:00,58.78,58.8,58.66,58.66,44500.0,25.5002,25.5089,25.4482,25.4482,44500.0
2010-01-22 12:50:00,58.67,58.75,58.62,58.68,49800.0,25.4525,25.4872,25.4308,25.4568,49800.0
2010-01-22 13:00:00,58.67,58.69,58.56,58.61,83200.0,25.4525,25.4612,25.4048,25.4265,83200.0
2010-01-22 13:10:00,58.6,58.68,58.6,58.66,44800.0,25.4221,25.4568,25.4221,25.4482,44800.0
2010-01-22 13:20:00,58.65,58.72,58.61,58.64,32000.0,25.4438,25.4742,25.4265,25.4395,32000.0
2010-01-22 13:30:00,58.65,58.68,58.55,58.55,69600.0,25.4438,25.4568,25.4004,25.4004,69600.0
2010-01-22 13:40:00,58.55,58.57,58.48,58.55,113800.0,25.4004,25.4091,25.3701,25.4004,113800.0
2010-01-22 13:50:00,58.56,58.65,58.53,58.62,127400.0,25.4048,25.4438,25.3918,25.4308,127400.0
2010-01-22 14:00:00,58.61,58.7,58.59,58.63,80500.0,25.4265,25.4655,25.4178,25.4351,80500.0
2010-01-22 14:10:00,58.62,58.68,58.52,58.62,125100.0,25.4308,25.4568,25.3874,25.4308,125100.0
2010-01-22 14:20:00,58.61,58.63,58.51,58.53,77300.0,25.4265,25.4351,25.3831,25.3918,77300.0
2010-01-22 14:30:00,58.52,58.59,58.47,58.52,108400.0,25.3874,25.4178,25.3657,25.3874,108400.0
2010-01-22 14:40:00,58.51,58.51,58.4,58.4,140400.0,25.3831,25.3831,25.3354,25.3354,140400.0
2010-01-22 14:50:00,58.4,58.45,58.32,58.32,146200.0,25.3354,25.357,25.3007,25.3007,146200.0
2010-01-22 15:00:00,58.32,58.4,58.27,58.3,157700.0,25.3007,25.3354,25.279,25.292,157700.0
2010-01-22 15:10:00,58.29,58.32,58.06,58.07,245700.0,25.2876,25.3007,25.1879,25.1922,245700.0
2010-01-22 15:20:00,58.08,58.23,58.07,58.16,240900.0,25.1965,25.2616,25.1922,25.2312,240900.0
2010-01-22 15:30:00,58.16,58.22,58.05,58.07,228800.0,25.2312,25.2573,25.1835,25.1922,228800.0
2010-01-22 15:40:00,58.07,58.1,57.78,57.79,636200.0,25.1922,25.2052,25.0664,25.0707,636200.0
2010-01-22 15:50:00,57.8,57.91,57.76,57.83,545500.0,25.0751,25.1228,25.0577,25.0881,545500.0
2010-01-25 09:30:00,58.54,58.62,58.38,58.56,227000.0,25.3961,25.4308,25.3267,25.4048,227000.0
2010-01-25 09:40:00,58.55,58.63,58.5,58.54,172300.0,25.4004,25.4351,25.3787,25.3961,172300.0
2010-01-25 09:50:00,58.55,58.72,58.55,58.64,132000.0,25.4004,25.4742,25.4004,25.4395,132000.0
2010-01-25 10:00:00,58.63,58.65,58.34,58.34,360900.0,25.4351,25.4438,25.3093,25.3093,360900.0
2010-01-25 10:10:00,58.36,58.37,58.23,58.35,188500.0,25.318,25.3223,25.2616,25.3137,188500.0
2010-01-25 10:20:00,58.34,58.47,58.29,58.42,132200.0,25.3093,25.3657,25.2876,25.344,132200.0
2010-01-25 10:30:00,58.42,58.47,58.31,58.37,102000.0,25.344,25.3657,25.2963,25.3223,102000.0
2010-01-25 10:40:00,58.37,58.38,58.21,58.29,112200.0,25.3223,25.3267,25.2529,25.2876,112200.0
2010-01-25 10:50:00,58.27,58.47,58.22,58.4,128500.0,25.279,25.3657,25.2573,25.3354,128500.0
2010-01-25 11:00:00,58.41,58.46,58.27,58.33,161300.0,25.3397,25.3614,25.279,25.305,161300.0
2010-01-25 11:10:00,58.34,58.52,58.27,58.51,94900.0,25.3093,25.3874,25.279,25.3831,94900.0
2010-01-25 11:20:00,58.51,58.61,58.51,58.58,98100.0,25.3831,25.4265,25.3831,25.4134,98100.0
2010-01-25 11:30:00,58.56,58.6,58.31,58.35,63800.0,25.4048,25.4221,25.2963,25.3137,63800.0
2010-01-25 11:40:00,58.35,58.5,58.34,58.47,65000.0,25.3137,25.3787,25.3093,25.3657,65000.0
2010-01-25 11:50:00,58.48,58.61,58.47,58.49,77600.0,25.3701,25.4265,25.3657,25.3744,77600.0
2010-01-25 12:00:00,58.47,58.6,58.47,58.54,62300.0,25.3657,25.4221,25.3657,25.3961,62300.0
2010-01-25 12:10:00,58.53,58.62,58.53,58.59,41500.0,25.3918,25.4308,25.3918,25.4178,41500.0
2010-01-25 12:20:00,58.58,58.69,58.57,58.57,65600.0,25.4134,25.4612,25.4091,25.4091,65600.0
2010-01-25 12:30:00,58.56,58.61,58.54,58.59,26000.0,25.4048,25.4265,25.3961,25.4178,26000.0
2010-01-25 12:40:00,58.59,58.68,58.58,58.65,36200.0,25.4178,25.4568,25.4134,25.4438,36200.0
2010-01-25 12:50:00,58.66,58.66,58.57,58.62,36800.0,25.4482,25.4482,25.4091,25.4308,36800.0
2010-01-25 13:00:00,58.63,58.67,58.56,58.62,38200.0,25.4351,25.4525,25.4048,25.4308,38200.0
2010-01-25 13:10:00,58.63,58.64,58.56,58.6,30900.0,25.4351,25.4395,25.4048,25.4221,30900.0
2010-01-25 13:20:00,58.6,58.7,58.59,58.63,35300.0,25.4221,25.4655,25.4178,25.4351,35300.0
2010-01-25 13:30:00,58.65,58.66,58.54,58.61,62000.0,25.4438,25.4482,25.3961,25.4265,62000.0
2010-01-25 13:40:00,58.61,58.63,58.56,58.61,82000.0,25.4265,25.4351,25.4048,25.4265,82000.0
2010-01-25 13:50:00,58.62,58.62,58.57,58.59,37900.0,25.4308,25.4308,25.4091,25.4178,37900.0
2010-01-25 14:00:00,58.6,58.64,58.59,58.61,44900.0,25.4221,25.4395,25.4178,25.4265,44900.0
2010-01-25 14:10:00,58.62,58.65,58.61,58.63,43000.0,25.4308,25.4438,25.4265,25.4351,43000.0
2010-01-25 14:20:00,58.63,58.7,58.62,58.7,51900.0,25.4351,25.4655,25.4308,25.4655,51900.0
2010-01-25 14:30:00,58.7,58.71,58.64,58.67,78300.0,25.4655,25.4698,25.4395,25.4525,78300.0
2010-01-25 14:40:00,58.68,58.75,58.67,58.72,93000.0,25.4568,25.4872,25.4525,25.4742,93000.0
2010-01-25 14:50:00,58.73,58.77,58.7,58.76,68400.0,25.4785,25.4959,25.4655,25.4915,68400.0
2010-01-25 15:00:00,58.77,58.79,58.7,58.71,70600.0,25.4959,25.5045,25.4655,25.4698,70600.0
2010-01-25 15:10:00,58.71,58.76,58.7,58.73,101200.0,25.4698,25.4915,25.4655,25.4785,101200.0
2010-01-25 15:20:00,58.71,58.72,58.6,58.65,87200.0,25.4698,25.4742,25.4221,25.4438,87200.0
2010-01-25 15:30:00,58.64,58.73,58.64,58.69,99600.0,25.4395,25.4785,25.4395,25.4612,99600.0
2010-01-25 15:40:00,58.69,58.7,58.54,58.56,159000.0,25.4612,25.4655,25.3961,25.4048,159000.0
2010-01-25 15:50:00,58.56,58.58,58.5,58.52,189300.0,25.4048,25.4134,25.3787,25.3874,189300.0
2010-01-26 09:30:00,57.96,58.04,57.81,58.0,246300.0,25.1445,25.1792,25.0794,25.1618,246300.0
2010-01-26 09:40:00,58.0,58.07,57.91,57.94,133000.0,25.1618,25.1922,25.1228,25.1358,133000.0
2010-01-26 09:50:00,57.93,57.98,57.86,57.9,202800.0,25.1315,25.1532,25.1011,25.1184,202800.0
2010-01-26 10:00:00,57.95,58.35,57.89,58.33,246200.0,25.1401,25.3137,25.1141,25.305,246200.0
2010-01-26 10:10:00,58.33,58.5,58.28,58.41,285700.0,25.305,25.3787,25.2833,25.3397,285700.0
2010-01-26 10:20:00,58.41,58.54,58.4,58.49,429400.0,25.3397,25.3961,25.3354,25.3744,429400.0
2010-01-26 10:30:00,58.49,58.5,58.4,58.43,176100.0,25.3744,25.3787,25.3354,25.3484,176100.0
2010-01-26 10:40:00,58.42,58.53,58.38,58.47,108400.0,25.344,25.3918,25.3267,25.3657,108400.0
2010-01-26 10:50:00,58.48,58.53,58.34,58.39,129400.0,25.3701,25.3918,25.3093,25.331,129400.0
2010-01-26 11:00:00,58.39,58.46,58.34,58.43,98000.0,25.331,25.3614,25.3093,25.3484,98000.0
2010-01-26 11:10:00,58.43,58.56,58.41,58.55,109300.0,25.3484,25.4048,25.3397,25.4004,109300.0
2010-01-26 11:20:00,58.55,58.68,58.54,58.67,143400.0,25.4004,25.4568,25.3961,25.4525,143400.0
2010-01-26 11:30:00,58.67,58.74,58.61,58.74,149400.0,25.4525,25.4829,25.4265,25.4829,149400.0
2010-01-26 11:40:00,58.74,58.78,58.72,58.78,116200.0,25.4829,25.5002,25.4742,25.5002,116200.0
2010-01-26 11:50:00,58.78,58.85,58.75,58.78,101200.0,25.5002,25.5306,25.4872,25.5002,101200.0
2010-01-26 12:00:00,58.78,58.79,58.74,58.78,85100.0,25.5002,25.5045,25.4829,25.5002,85100.0
2010-01-26 12:10:00,58.77,58.8,58.76,58.77,99900.0,25.4959,25.5089,25.4915,25.4959,99900.0
2010-01-26 12:20:00,58.78,58.85,58.77,58.83,74400.0,25.5002,25.5306,25.4959,25.5219,74400.0
2010-01-26 12:30:00,58.83,58.85,58.75,58.79,109800.0,25.5219,25.5306,25.4872,25.5045,109800.0
2010-01-26 12:40:00,58.79,58.8,58.76,58.77,64500.0,25.5045,25.5089,25.4915,25.4959,64500.0
2010-01-26 12:50:00,58.77,58.8,58.76,58.8,45900.0,25.4959,25.5089,25.4915,25.5089,45900.0
2010-01-26 13:00:00,58.8,58.83,58.74,58.81,109600.0,25.5089,25.5219,25.4829,25.5132,109600.0
2010-01-26 13:10:00,58.81,58.89,58.8,58.83,136700.0,25.5132,25.5479,25.5089,25.5219,136700.0
2010-01-26 13:20:00,58.83,58.83,58.77,58.81,183000.0,25.5219,25.5219,25.4959,25.5132,183000.0
2010-01-26 13:30:00,58.81,58.83,58.0,58.82,167100.0,25.5132,25.5219,25.1618,25.5176,167100.0
2010-01-26 13:40:00,58.82,58.9,58.81,58.88,89800.0,25.5176,25.5523,25.5132,25.5436,89800.0
2010-01-26 13:50:00,58.88,58.92,58.85,58.92,41800.0,25.5436,25.5609,25.5306,25.5609,41800.0
2010-01-26 14:00:00,58.92,58.92,58.79,58.8,79100.0,25.5609,25.5609,25.5045,25.5089,79100.0
2010-01-26 14:10:00,58.79,58.81,58.72,58.73,101900.0,25.5045,25.5132,25.4742,25.4785,101900.0
2010-01-26 14:20:00,58.73,58.81,58.71,58.72,69800.0,25.4785,25.5132,25.4698,25.4742,69800.0
2010-01-26 14:30:00,58.72,58.78,58.68,58.68,62500.0,25.4742,25.5002,25.4568,25.4568,62500.0
2010-01-26 14:40:00,58.69,58.76,58.68,58.7,49000.0,25.4612,25.4915,25.4568,25.4655,49000.0
2010-01-26 14:50:00,58.7,58.76,58.69,58.73,49400.0,25.4655,25.4915,25.4612,25.4785,49400.0
2010-01-26 15:00:00,58.72,58.8,58.72,58.73,68900.0,25.4742,25.5089,25.4742,25.4785,68900.0
2010-01-26 15:10:00,58.73,58.74,58.67,58.72,145800.0,25.4785,25.4829,25.4525,25.4742,145800.0
2010-01-26 15:20:00,58.73,58.74,58.6,58.63,157700.0,25.4785,25.4829,25.4221,25.4351,157700.0
2010-01-26 15:30:00,58.63,58.65,58.48,58.56,191800.0,25.4351,25.4438,25.3701,25.4048,191800.0
2010-01-26 15:40:00,58.56,58.56,58.39,58.48,271500.0,25.4048,25.4048,25.331,25.3701,271500.0
2010-01-26 15:50:00,58.48,58.57,58.43,58.47,323400.0,25.3701,25.4091,25.3484,25.3657,323400.0
2010-01-27 09:30:00,57.89,58.1,57.84,58.07,442900.0,25.1141,25.2052,25.0924,25.1922,442900.0
2010-01-27 09:40:00,58.07,58.08,57.91,57.97,289600.0,25.1922,25.1965,25.1228,25.1488,289600.0
2010-01-27 09:50:00,57.96,58.01,57.86,57.93,221900.0,25.1445,25.1662,25.1011,25.1315,221900.0
2010-01-27 10:00:00,57.91,57.97,57.84,57.95,238300.0,25.1228,25.1488,25.0924,25.1401,238300.0
2010-01-27 10:10:00,57.94,57.95,57.69,57.76,223400.0,25.1358,25.1401,25.0273,25.0577,223400.0
2010-01-27 10:20:00,57.77,58.01,57.76,57.97,183700.0,25.062,25.1662,25.0577,25.1488,183700.0
2010-01-27 10:30:00,57.98,58.01,57.74,57.74,157800.0,25.1532,25.1662,25.049,25.049,157800.0
2010-01-27 10:40:00,57.73,57.89,57.63,57.77,203600.0,25.0447,25.1141,25.0013,25.062,203600.0
2010-01-27 10:50:00,57.76,57.95,57.74,57.93,232900.0,25.0577,25.1401,25.049,25.1315,232900.0
2010-01-27 11:00:00,57.93,58.01,57.9,57.91,156800.0,25.1315,25.1662,25.1184,25.1228,156800.0
2010-01-27 11:10:00,57.91,57.92,57.75,57.9,219700.0,25.1228,25.1271,25.0534,25.1184,219700.0
2010-01-27 11:20:00,57.89,58.01,57.83,57.94,157400.0,25.1141,25.1662,25.0881,25.1358,157400.0
2010-01-27 11:30:00,57.93,57.99,57.85,57.9,119700.0,25.1315,25.1575,25.0968,25.1184,119700.0
2010-01-27 11:40:00,57.9,57.91,57.81,57.84,126400.0,25.1184,25.1228,25.0794,25.0924,126400.0
2010-01-27 11:50:00,57.85,57.92,57.81,57.85,135400.0,25.0968,25.1271,25.0794,25.0968,135400.0
2010-01-27 12:00:00,57.85,57.89,57.8,57.82,48600.0,25.0968,25.1141,25.0751,25.0837,48600.0
2010-01-27 12:10:00,57.83,57.85,57.72,57.74,43200.0,25.0881,25.0968,25.0404,25.049,43200.0
2010-01-27 12:20:00,57.73,57.84,57.73,57.81,33200.0,25.0447,25.0924,25.0447,25.0794,33200.0
2010-01-27 12:30:00,57.8,57.83,57.72,57.76,41800.0,25.0751,25.0881,25.0404,25.0577,41800.0
2010-01-27 12:40:00,57.77,57.78,57.67,57.67,46900.0,25.062,25.0664,25.0187,25.0187,46900.0
2010-01-27 12:50:00,57.67,57.67,57.6,57.64,74400.0,25.0187,25.0187,24.9883,25.0057,74400.0
2010-01-27 13:00:00,57.62,57.7,57.6,57.66,70100.0,24.997,25.0317,24.9883,25.0143,70100.0
2010-01-27 13:10:00,57.66,57.67,57.55,57.56,128900.0,25.0143,25.0187,24.9666,24.9709,128900.0
2010-01-27 13:20:00,57.57,57.57,57.5,57.52,91200.0,24.9753,24.9753,24.9449,24.9536,91200.0
2010-01-27 13:30:00,57.53,57.63,57.51,57.63,62600.0,24.9579,25.0013,24.9493,25.0013,62600.0
2010-01-27 13:40:00,57.62,57.64,57.56,57.62,56300.0,24.997,25.0057,24.9709,24.997,56300.0
2010-01-27 13:50:00,57.62,57.62,57.52,57.56,57300.0,24.997,24.997,24.9536,24.9709,57300.0
2010-01-27 14:00:00,57.56,57.63,57.55,57.59,90200.0,24.9709,25.0013,24.9666,24.984,90200.0
2010-01-27 14:10:00,57.6,57.76,57.44,57.65,183300.0,24.9883,25.0577,24.9189,25.01,183300.0
2010-01-27 14:20:00,57.65,57.79,57.64,57.7,218600.0,25.01,25.0707,25.0057,25.0317,218600.0
2010-01-27 14:30:00,57.7,57.82,57.62,57.78,134000.0,25.0317,25.0837,24.997,25.0664,134000.0
2010-01-27 14:40:00,57.78,58.02,57.78,57.84,154700.0,25.0664,25.1705,25.0664,25.0924,154700.0
2010-01-27 14:50:00,57.84,57.92,57.75,57.91,113700.0,25.0924,25.1271,25.0534,25.1228,113700.0
2010-01-27 15:00:00,57.91,57.93,57.75,57.81,136800.0,25.1228,25.1315,25.0534,25.0794,136800.0
2010-01-27 15:10:00,57.8,57.81,57.64,57.66,146500.0,25.0751,25.0794,25.0057,25.0143,146500.0
2010-01-27 15:20:00,57.66,57.95,57.66,57.93,124000.0,25.0143,25.1401,25.0143,25.1315,124000.0
2010-01-27 15:30:00,57.94,58.16,57.89,58.15,142400.0,25.1358,25.2312,25.1141,25.2269,142400.0
2010-01-27 15:40:00,58.14,58.18,57.96,57.96,132400.0,25.2226,25.2399,25.1445,25.1445,132400.0
2010-01-27 15:50:00,57.96,58.06,57.96,58.05,135400.0,25.1445,25.1879,25.1445,25.1835,135400.0
2010-01-28 09:30:00,58.43,58.48,58.31,58.34,195200.0,25.3484,25.3701,25.2963,25.3093,195200.0
2010-01-28 09:40:00,58.34,58.35,58.18,58.18,197200.0,25.3093,25.3137,25.2399,25.2399,197200.0
2010-01-28 09:50:00,58.18,58.22,58.13,58.15,169900.0,25.2399,25.2573,25.2182,25.2269,169900.0
2010-01-28 10:00:00,58.15,58.15,57.9,57.9,222800.0,25.2269,25.2269,25.1184,25.1184,222800.0
2010-01-28 10:10:00,57.9,57.9,57.76,57.77,159900.0,25.1184,25.1184,25.0577,25.062,159900.0
2010-01-28 10:20:00,57.78,57.82,57.65,57.72,107300.0,25.0664,25.0837,25.01,25.0404,107300.0
2010-01-28 10:30:00,57.72,57.83,57.67,57.82,65400.0,25.0404,25.0881,25.0187,25.0837,65400.0
2010-01-28 10:40:00,57.82,57.91,57.66,57.67,98900.0,25.0837,25.1228,25.0143,25.0187,98900.0
2010-01-28 10:50:00,57.67,57.74,57.5,57.57,171400.0,25.0187,25.049,24.9449,24.9753,171400.0
2010-01-28 11:00:00,57.56,57.59,57.3,57.33,207700.0,24.9709,24.984,24.8581,24.8712,207700.0
2010-01-28 11:10:00,57.33,57.41,57.29,57.31,227100.0,24.8712,24.9059,24.8538,24.8625,227100.0
2010-01-28 11:20:00,57.31,57.4,57.28,57.3,136400.0,24.8625,24.9015,24.8495,24.8581,136400.0
2010-01-28 11:30:00,57.29,57.32,57.07,57.11,232400.0,24.8538,24.8668,24.7584,24.7757,232400.0
2010-01-28 11:40:00,57.11,57.32,57.1,57.28,151000.0,24.7757,24.8668,24.7714,24.8495,151000.0
2010-01-28 11:50:00,57.29,57.36,57.25,57.25,80900.0,24.8538,24.8842,24.8365,24.8365,80900.0
2010-01-28 12:00:00,57.24,57.27,57.16,57.23,74800.0,24.8321,24.8451,24.7974,24.8278,74800.0
2010-01-28 12:10:00,57.23,57.34,57.22,57.25,139000.0,24.8278,24.8755,24.8234,24.8365,139000.0
2010-01-28 12:20:00,57.25,57.25,57.07,57.07,81100.0,24.8365,24.8365,24.7584,24.7584,81100.0
2010-01-28 12:30:00,57.07,57.18,57.06,57.18,80700.0,24.7584,24.8061,24.754,24.8061,80700.0
2010-01-28 12:40:00,57.18,57.19,56.96,57.04,188600.0,24.8061,24.8104,24.7106,24.7454,188600.0
2010-01-28 12:50:00,57.02,57.13,57.02,57.13,83100.0,24.7367,24.7844,24.7367,24.7844,83100.0
2010-01-28 13:00:00,57.15,57.25,57.12,57.24,88700.0,24.7931,24.8365,24.7801,24.8321,88700.0
2010-01-28 13:10:00,57.24,57.29,57.16,57.26,69900.0,24.8321,24.8538,24.7974,24.8408,69900.0
2010-01-28 13:20:00,57.26,57.34,57.24,57.28,80700.0,24.8408,24.8755,24.8321,24.8495,80700.0
2010-01-28 13:30:00,57.28,57.34,57.24,57.25,58900.0,24.8495,24.8755,24.8321,24.8365,58900.0
2010-01-28 13:40:00,57.25,57.38,57.25,57.36,71000.0,24.8365,24.8929,24.8365,24.8842,71000.0
2010-01-28 13:50:00,57.36,57.44,57.33,57.33,64200.0,24.8842,24.9189,24.8712,24.8712,64200.0
2010-01-28 14:00:00,57.35,57.39,57.29,57.37,62300.0,24.8798,24.8972,24.8538,24.8885,62300.0
2010-01-28 14:10:00,57.36,57.36,57.11,57.15,76900.0,24.8842,24.8842,24.7757,24.7931,76900.0
2010-01-28 14:20:00,57.15,57.35,57.14,57.35,39000.0,24.7931,24.8798,24.7887,24.8798,39000.0
2010-01-28 14:30:00,57.34,57.35,57.23,57.27,50800.0,24.8755,24.8798,24.8278,24.8451,50800.0
2010-01-28 14:40:00,57.27,57.35,57.23,57.33,41300.0,24.8451,24.8798,24.8278,24.8712,41300.0
2010-01-28 14:50:00,57.34,57.39,57.28,57.38,57500.0,24.8755,24.8972,24.8495,24.8929,57500.0
2010-01-28 15:00:00,57.37,57.57,57.36,57.56,70100.0,24.8885,24.9753,24.8842,24.9709,70100.0
2010-01-28 15:10:00,57.56,57.62,57.49,57.6,85300.0,24.9709,24.997,24.9406,24.9883,85300.0
2010-01-28 15:20:00,57.6,57.72,57.59,57.61,121600.0,24.9883,25.0404,24.984,24.9926,121600.0
2010-01-28 15:30:00,57.61,57.63,57.54,57.63,120300.0,24.9926,25.0013,24.9623,25.0013,120300.0
2010-01-28 15:40:00,57.64,57.71,57.45,57.49,264900.0,25.0057,25.036,24.9232,24.9406,264900.0
2010-01-28 15:50:00,57.48,57.49,57.28,57.33,330500.0,24.9362,24.9406,24.8495,24.8712,330500.0
2010-01-29 09:30:00,57.07,57.24,57.0,57.08,390300.0,24.7584,24.8321,24.728,24.7627,390300.0
2010-01-29 09:40:00,57.07,57.28,57.0,57.18,400900.0,24.7584,24.8495,24.728,24.8061,400900.0
2010-01-29 09:50:00,57.19,57.29,57.14,57.29,236700.0,24.8104,24.8538,24.7887,24.8538,236700.0
2010-01-29 10:00:00,57.29,57.33,57.21,57.22,267000.0,24.8538,24.8712,24.8191,24.8234,267000.0
2010-01-29 10:10:00,57.22,57.37,57.18,57.22,275100.0,24.8234,24.8885,24.8061,24.8234,275100.0
2010-01-29 10:20:00,57.22,57.38,57.15,57.29,378800.0,24.8234,24.8929,24.7931,24.8538,378800.0
2010-01-29 10:30:00,57.29,57.35,57.25,57.29,206100.0,24.8538,24.8798,24.8365,24.8538,206100.0
2010-01-29 10:40:00,57.3,57.34,57.18,57.26,109400.0,24.8581,24.8755,24.8061,24.8408,109400.0
2010-01-29 10:50:00,57.25,57.29,57.06,57.1,140600.0,24.8365,24.8538,24.754,24.7714,140600.0
2010-01-29 11:00:00,57.08,57.2,57.0,57.06,148400.0,24.7627,24.8148,24.728,24.754,148400.0
2010-01-29 11:10:00,57.06,57.06,56.75,56.83,299700.0,24.754,24.754,24.6195,24.6543,299700.0
2010-01-29 11:20:00,56.81,56.81,56.56,56.64,285500.0,24.6456,24.6456,24.5371,24.5718,285500.0
2010-01-29 11:30:00,56.64,56.72,56.54,56.67,147200.0,24.5718,24.6065,24.5284,24.5848,147200.0
2010-01-29 11:40:00,56.65,56.71,56.61,56.65,77400.0,24.5762,24.6022,24.5588,24.5762,77400.0
2010-01-29 11:50:00,56.65,56.74,56.5,56.51,142500.0,24.5762,24.6152,24.5111,24.5154,142500.0
2010-01-29 12:00:00,56.5,56.52,56.32,56.34,139500.0,24.5111,24.5198,24.433,24.4417,139500.0
2010-01-29 12:10:00,56.33,56.49,56.31,56.48,62700.0,24.4373,24.5068,24.4287,24.5024,62700.0
2010-01-29 12:20:00,56.49,56.61,56.47,56.56,79700.0,24.5068,24.5588,24.4981,24.5371,79700.0
2010-01-29 12:30:00,56.56,56.57,56.44,56.53,76000.0,24.5371,24.5415,24.4851,24.5241,76000.0
2010-01-29 12:40:00,56.52,56.53,56.42,56.49,39400.0,24.5198,24.5241,24.4764,24.5068,39400.0
2010-01-29 12:50:00,56.48,56.66,56.48,56.63,106000.0,24.5024,24.5805,24.5024,24.5675,106000.0
2010-01-29 13:00:00,56.64,56.67,56.51,56.61,87100.0,24.5718,24.5848,24.5154,24.5588,87100.0
2010-01-29 13:10:00,56.6,56.64,56.57,56.63,50700.0,24.5545,24.5718,24.5415,24.5675,50700.0
2010-01-29 13:20:00,56.62,56.66,56.61,56.61,69600.0,24.5631,24.5805,24.5588,24.5588,69600.0
2010-01-29 13:30:00,56.61,56.62,56.52,56.53,73400.0,24.5588,24.5631,24.5198,24.5241,73400.0
2010-01-29 13:40:00,56.53,56.53,56.41,56.43,79200.0,24.5241,24.5241,24.472,24.4807,79200.0
2010-01-29 13:50:00,56.44,56.47,56.38,56.43,95300.0,24.4851,24.4981,24.459,24.4807,95300.0
2010-01-29 14:00:00,56.45,56.53,56.41,56.43,115800.0,24.4894,24.5241,24.472,24.4807,115800.0
2010-01-29 14:10:00,56.42,56.53,56.41,56.45,140000.0,24.4764,24.5241,24.472,24.4894,140000.0
2010-01-29 14:20:00,56.45,56.49,56.38,56.39,144600.0,24.4894,24.5068,24.459,24.4634,144600.0
2010-01-29 14:30:00,56.4,56.41,56.26,56.29,127700.0,24.4677,24.472,24.407,24.42,127700.0
2010-01-29 14:40:00,56.29,56.33,56.08,56.09,203400.0,24.42,24.4373,24.3289,24.3332,203400.0
2010-01-29 14:50:00,56.09,56.12,55.87,56.03,355500.0,24.3332,24.3462,24.2378,24.3072,355500.0
2010-01-29 15:00:00,56.03,56.18,55.98,56.07,187200.0,24.3072,24.3723,24.2855,24.3245,187200.0
2010-01-29 15:10:00,56.07,56.13,55.92,56.12,241100.0,24.3245,24.3506,24.2595,24.3462,241100.0
2010-01-29 15:20:00,56.11,56.13,56.0,56.03,179600.0,24.3419,24.3506,24.2942,24.3072,179600.0
2010-01-29 15:30:00,56.03,56.16,55.9,56.15,238800.0,24.3072,24.3636,24.2508,24.3593,238800.0
2010-01-29 15:40:00,56.15,56.27,56.12,56.19,315200.0,24.3593,24.4113,24.3462,24.3766,315200.0
2010-01-29 15:50:00,56.18,56.31,56.11,56.12,470600.0,24.3723,24.4287,24.3419,24.3462,470600.0
2010-02-01 09:30:00,56.47,56.74,56.47,56.68,359900.0,24.4981,24.6152,24.4981,24.5892,359900.0
2010-02-01 09:40:00,56.7,56.86,56.62,56.85,207700.0,24.5979,24.6673,24.5631,24.6629,207700.0
2010-02-01 09:50:00,56.85,56.87,56.74,56.85,237200.0,24.6629,24.6716,24.6152,24.6629,237200.0
2010-02-01 10:00:00,56.86,57.13,56.66,56.76,284000.0,24.6673,24.7844,24.5805,24.6239,284000.0
2010-02-01 10:10:00,56.75,56.98,56.73,56.93,220700.0,24.6195,24.7193,24.6109,24.6976,220700.0
2010-02-01 10:20:00,56.92,57.02,56.87,56.89,152500.0,24.6933,24.7367,24.6716,24.6803,152500.0
2010-02-01 10:30:00,56.9,56.95,56.83,56.85,134900.0,24.6846,24.7063,24.6543,24.6629,134900.0
2010-02-01 10:40:00,56.84,56.93,56.75,56.76,103300.0,24.6586,24.6976,24.6195,24.6239,103300.0
2010-02-01 10:50:00,56.75,56.85,56.59,56.65,178800.0,24.6195,24.6629,24.5501,24.5762,178800.0
2010-02-01 11:00:00,56.64,56.78,56.59,56.77,174600.0,24.5718,24.6326,24.5501,24.6282,174600.0
2010-02-01 11:10:00,56.77,56.82,56.66,56.81,166200.0,24.6282,24.6499,24.5805,24.6456,166200.0
2010-02-01 11:20:00,56.81,57.08,56.8,57.03,252700.0,24.6456,24.7627,24.6412,24.741,252700.0
2010-02-01 11:30:00,57.04,57.1,57.03,57.07,98100.0,24.7454,24.7714,24.741,24.7584,98100.0
2010-02-01 11:40:00,57.07,57.09,56.97,56.98,122100.0,24.7584,24.767,24.715,24.7193,122100.0
2010-02-01 11:50:00,56.97,57.0,56.89,56.95,97300.0,24.715,24.728,24.6803,24.7063,97300.0
2010-02-01 12:00:00,56.93,56.98,56.89,56.96,71100.0,24.6976,24.7193,24.6803,24.7106,71100.0
2010-02-01 12:10:00,56.97,56.98,56.92,56.95,136600.0,24.715,24.7193,24.6933,24.7063,136600.0
2010-02-01 12:20:00,56.95,57.0,56.91,56.99,66100.0,24.7063,24.728,24.689,24.7237,66100.0
2010-02-01 12:30:00,56.99,56.99,56.95,56.96,54900.0,24.7237,24.7237,24.7063,24.7106,54900.0
2010-02-01 12:40:00,56.95,57.0,56.95,56.98,273400.0,24.7063,24.728,24.7063,24.7193,273400.0
2010-02-01 12:50:00,56.99,57.0,56.97,56.98,94500.0,24.7237,24.728,24.715,24.7193,94500.0
2010-02-01 13:00:00,56.97,57.0,56.96,56.99,89300.0,24.715,24.728,24.7106,24.7237,89300.0
2010-02-01 13:10:00,56.98,57.04,56.97,57.0,121400.0,24.7193,24.7454,24.715,24.728,121400.0
2010-02-01 13:20:00,57.02,57.07,56.97,56.99,91600.0,24.7367,24.7584,24.715,24.7237,91600.0
2010-02-01 13:30:00,57.0,57.03,56.98,57.0,99900.0,24.728,24.741,24.7193,24.728,99900.0
2010-02-01 13:40:00,57.0,57.02,56.96,57.01,132900.0,24.728,24.7367,24.7106,24.7323,132900.0
2010-02-01 13:50:00,57.01,57.03,56.98,57.0,75000.0,24.7323,24.741,24.7193,24.728,75000.0
2010-02-01 14:00:00,57.0,57.02,56.91,56.96,73200.0,24.728,24.7367,24.689,24.7106,73200.0
2010-02-01 14:10:00,56.95,57.0,56.91,57.0,41600.0,24.7063,24.728,24.689,24.728,41600.0
2010-02-01 14:20:00,57.0,57.02,56.96,57.01,53800.0,24.728,24.7367,24.7106,24.7323,53800.0
2010-02-01 14:30:00,57.02,57.05,57.01,57.05,52000.0,24.7367,24.7497,24.7323,24.7497,52000.0
2010-02-01 14:40:00,57.04,57.16,57.04,57.16,143800.0,24.7454,24.7974,24.7454,24.7974,143800.0
2010-02-01 14:50:00,57.16,57.18,57.05,57.05,143500.0,24.7974,24.8061,24.7497,24.7497,143500.0
2010-02-01 15:00:00,57.06,57.09,57.01,57.03,110400.0,24.754,24.767,24.7323,24.741,110400.0
2010-02-01 15:10:00,57.03,57.09,57.02,57.07,102300.0,24.741,24.767,24.7367,24.7584,102300.0
2010-02-01 15:20:00,57.07,57.18,57.06,57.17,116300.0,24.7584,24.8061,24.754,24.8018,116300.0
2010-02-01 15:30:00,57.18,57.18,57.09,57.11,204000.0,24.8061,24.8061,24.767,24.7757,204000.0
2010-02-01 15:40:00,57.12,57.2,57.08,57.13,271300.0,24.7801,24.8148,24.7627,24.7844,271300.0
2010-02-01 15:50:00,57.13,57.26,57.13,57.21,333400.0,24.7844,24.8408,24.7844,24.8191,333400.0
2010-02-02 09:30:00,54.4,54.74,54.3,54.73,2124800.0,23.6001,23.7476,23.5567,23.7432,2124800.0
2010-02-02 09:40:00,54.73,54.89,54.51,54.84,1308400.0,23.7432,23.8126,23.6478,23.7909,1308400.0
2010-02-02 09:50:00,54.85,54.87,54.68,54.72,698100.0,23.7953,23.804,23.7215,23.7389,698100.0
2010-02-02 10:00:00,54.72,54.78,54.65,54.72,657700.0,23.7389,23.7649,23.7085,23.7389,657700.0
2010-02-02 10:10:00,54.72,54.96,54.62,54.83,814100.0,23.7389,23.843,23.6955,23.7866,814100.0
2010-02-02 10:20:00,54.82,55.03,54.78,55.0,707800.0,23.7823,23.8734,23.7649,23.8604,707800.0
2010-02-02 10:30:00,54.99,55.05,54.97,55.02,694800.0,23.856,23.882,23.8473,23.869,694800.0
2010-02-02 10:40:00,55.01,55.02,54.93,54.97,611200.0,23.8647,23.869,23.83,23.8473,611200.0
2010-02-02 10:50:00,54.98,55.04,54.94,54.99,573600.0,23.8517,23.8777,23.8343,23.856,573600.0
2010-02-02 11:00:00,54.99,54.99,54.9,54.92,572600.0,23.856,23.856,23.817,23.8256,572600.0
2010-02-02 11:10:00,54.92,54.93,54.83,54.89,414000.0,23.8256,23.83,23.7866,23.8126,414000.0
2010-02-02 11:20:00,54.89,55.0,54.89,54.94,332800.0,23.8126,23.8604,23.8126,23.8343,332800.0
2010-02-02 11:30:00,54.94,55.23,54.93,55.2,465900.0,23.8343,23.9601,23.83,23.9471,465900.0
2010-02-02 11:40:00,55.2,55.35,55.13,55.33,354100.0,23.9471,24.0122,23.9168,24.0035,354100.0
2010-02-02 11:50:00,55.33,55.4,55.27,55.3,456600.0,24.0035,24.0339,23.9775,23.9905,456600.0
2010-02-02 12:00:00,55.3,55.39,55.27,55.35,222700.0,23.9905,24.0295,23.9775,24.0122,222700.0
2010-02-02 12:10:00,55.35,55.52,55.34,55.52,241700.0,24.0122,24.0859,24.0079,24.0859,241700.0
2010-02-02 12:20:00,55.51,55.62,55.49,55.61,607500.0,24.0816,24.1293,24.0729,24.125,607500.0
2010-02-02 12:30:00,55.6,55.71,55.53,55.55,281400.0,24.1206,24.1684,24.0903,24.099,281400.0
2010-02-02 12:40:00,55.56,55.61,55.55,55.59,128000.0,24.1033,24.125,24.099,24.1163,128000.0
2010-02-02 12:50:00,55.59,55.67,55.58,55.66,128700.0,24.1163,24.151,24.112,24.1467,128700.0
2010-02-02 13:00:00,55.67,55.7,55.56,55.57,205100.0,24.151,24.164,24.1033,24.1076,205100.0
2010-02-02 13:10:00,55.57,55.69,55.56,55.63,142800.0,24.1076,24.1597,24.1033,24.1337,142800.0
2010-02-02 13:20:00,55.63,55.68,55.55,55.59,156800.0,24.1337,24.1554,24.099,24.1163,156800.0
2010-02-02 13:30:00,55.59,55.62,55.57,55.59,163800.0,24.1163,24.1293,24.1076,24.1163,163800.0
2010-02-02 13:40:00,55.59,55.61,55.57,55.58,167200.0,24.1163,24.125,24.1076,24.112,167200.0
2010-02-02 13:50:00,55.58,55.62,55.57,55.59,118600.0,24.112,24.1293,24.1076,24.1163,118600.0
2010-02-02 14:00:00,55.59,55.69,55.53,55.57,192600.0,24.1163,24.1597,24.0903,24.1076,192600.0
2010-02-02 14:10:00,55.56,55.59,55.51,55.51,185400.0,24.1033,24.1163,24.0816,24.0816,185400.0
2010-02-02 14:20:00,55.51,55.64,55.51,55.6,167900.0,24.0816,24.138,24.0816,24.1206,167900.0
2010-02-02 14:30:00,55.61,55.61,55.54,55.59,139800.0,24.125,24.125,24.0946,24.1163,139800.0
2010-02-02 14:40:00,55.59,55.62,55.55,55.55,248300.0,24.1163,24.1293,24.099,24.099,248300.0
2010-02-02 14:50:00,55.55,55.62,55.5,55.62,236800.0,24.099,24.1293,24.0773,24.1293,236800.0
2010-02-02 15:00:00,55.62,55.62,55.55,55.6,194200.0,24.1293,24.1293,24.099,24.1206,194200.0
2010-02-02 15:10:00,55.6,55.66,55.57,55.65,251700.0,24.1206,24.1467,24.1076,24.1423,251700.0
2010-02-02 15:20:00,55.65,55.67,55.54,55.62,219000.0,24.1423,24.151,24.0946,24.1293,219000.0
2010-02-02 15:30:00,55.62,55.67,55.59,55.64,283000.0,24.1293,24.151,24.1163,24.138,283000.0
2010-02-02 15:40:00,55.64,55.67,55.55,55.59,409900.0,24.138,24.151,24.099,24.1163,409900.0
2010-02-02 15:50:00,55.59,55.6,55.43,55.46,760100.0,24.1163,24.1206,24.0469,24.0599,760100.0
2010-02-03 09:30:00,55.35,55.49,55.3,55.36,344900.0,24.0122,24.0729,23.9905,24.0165,344900.0
2010-02-03 09:40:00,55.37,55.5,55.37,55.49,185600.0,24.0209,24.0773,24.0209,24.0729,185600.0
2010-02-03 09:50:00,55.49,55.53,55.39,55.41,243700.0,24.0729,24.0903,24.0295,24.0382,243700.0
2010-02-03 10:00:00,55.41,55.43,55.23,55.32,299500.0,24.0382,24.0469,23.9601,23.9992,299500.0
2010-02-03 10:10:00,55.32,55.37,55.24,55.28,210000.0,23.9992,24.0209,23.9645,23.9818,210000.0
2010-02-03 10:20:00,55.28,55.36,55.23,55.24,256800.0,23.9818,24.0165,23.9601,23.9645,256800.0
2010-02-03 10:30:00,55.24,55.28,55.07,55.14,298500.0,23.9645,23.9818,23.8907,23.9211,298500.0
2010-02-03 10:40:00,55.14,55.24,55.08,55.23,258800.0,23.9211,23.9645,23.8951,23.9601,258800.0
2010-02-03 10:50:00,55.24,55.32,55.2,55.24,245100.0,23.9645,23.9992,23.9471,23.9645,245100.0
2010-02-03 11:00:00,55.24,55.33,55.19,55.29,292500.0,23.9645,24.0035,23.9428,23.9862,292500.0
2010-02-03 11:10:00,55.29,55.3,55.22,55.23,433200.0,23.9862,23.9905,23.9558,23.9601,433200.0
2010-02-03 11:20:00,55.23,55.24,54.96,55.08,380400.0,23.9601,23.9645,23.843,23.8951,380400.0
2010-02-03 11:30:00,55.08,55.11,55.0,55.03,215400.0,23.8951,23.9081,23.8604,23.8734,215400.0
2010-02-03 11:40:00,55.03,55.11,55.0,55.0,182300.0,23.8734,23.9081,23.8604,23.8604,182300.0
2010-02-03 11:50:00,55.01,55.05,54.95,54.95,177000.0,23.8647,23.882,23.8387,23.8387,177000.0
2010-02-03 12:00:00,54.95,55.0,54.94,55.0,112200.0,23.8387,23.8604,23.8343,23.8604,112200.0
2010-02-03 12:10:00,54.99,55.03,54.95,54.99,140900.0,23.856,23.8734,23.8387,23.856,140900.0
2010-02-03 12:20:00,55.0,55.0,54.91,54.97,102000.0,23.8604,23.8604,23.8213,23.8473,102000.0
2010-02-03 12:30:00,54.97,55.0,54.92,54.95,136400.0,23.8473,23.8604,23.8256,23.8387,136400.0
2010-02-03 12:40:00,54.95,54.99,54.85,54.89,211700.0,23.8387,23.856,23.7953,23.8126,211700.0
2010-02-03 12:50:00,54.9,55.03,54.9,54.99,80200.0,23.817,23.8734,23.817,23.856,80200.0
2010-02-03 13:00:00,54.99,55.1,54.98,55.1,108900.0,23.856,23.9037,23.8517,23.9037,108900.0
2010-02-03 13:10:00,55.1,55.1,55.05,55.08,51500.0,23.9037,23.9037,23.882,23.8951,51500.0
2010-02-03 13:20:00,55.1,55.1,55.05,55.06,73700.0,23.9037,23.9037,23.882,23.8864,73700.0
2010-02-03 13:30:00,55.07,55.13,55.0,55.01,192300.0,23.8907,23.9168,23.8604,23.8647,192300.0
2010-02-03 13:40:00,55.01,55.09,55.0,55.02,94100.0,23.8647,23.8994,23.8604,23.869,94100.0
2010-02-03 13:50:00,55.02,55.03,54.96,54.98,108300.0,23.869,23.8734,23.843,23.8517,108300.0
2010-02-03 14:00:00,54.98,55.03,54.98,55.01,62700.0,23.8517,23.8734,23.8517,23.8647,62700.0
2010-02-03 14:10:00,55.02,55.09,55.02,55.03,63000.0,23.869,23.8994,23.869,23.8734,63000.0
2010-02-03 14:20:00,55.03,55.08,54.95,55.0,162300.0,23.8734,23.8951,23.8387,23.8604,162300.0
2010-02-03 14:30:00,55.0,55.09,54.99,55.01,62000.0,23.8604,23.8994,23.856,23.8647,62000.0
2010-02-03 14:40:00,55.01,55.06,54.97,55.01,100900.0,23.8647,23.8864,23.8473,23.8647,100900.0
2010-02-03 14:50:00,55.02,55.1,55.0,55.08,134700.0,23.869,23.9037,23.8604,23.8951,134700.0
2010-02-03 15:00:00,55.09,55.22,55.08,55.12,181900.0,23.8994,23.9558,23.8951,23.9124,181900.0
2010-02-03 15:10:00,55.11,55.17,55.08,55.09,110900.0,23.9081,23.9341,23.8951,23.8994,110900.0
2010-02-03 15:20:00,55.09,55.15,55.06,55.12,154500.0,23.8994,23.9254,23.8864,23.9124,154500.0
2010-02-03 15:30:00,55.13,55.23,55.13,55.2,189700.0,23.9168,23.9601,23.9168,23.9471,189700.0
2010-02-03 15:40:00,55.21,55.28,55.14,55.23,329900.0,23.9515,23.9818,23.9211,23.9601,329900.0
2010-02-03 15:50:00,55.23,55.29,55.06,55.17,431600.0,23.9601,23.9862,23.8864,23.9341,431600.0
2010-02-04 09:30:00,54.76,54.78,54.59,54.75,334500.0,23.7562,23.7649,23.6825,23.7519,334500.0
2010-02-04 09:40:00,54.75,54.75,54.42,54.54,248200.0,23.7519,23.7519,23.6087,23.6608,248200.0
2010-02-04 09:50:00,54.53,54.53,54.33,54.34,442600.0,23.6565,23.6565,23.5697,23.574,442600.0
2010-02-04 10:00:00,54.34,54.44,54.23,54.29,370600.0,23.574,23.6174,23.5263,23.5523,370600.0
2010-02-04 10:10:00,54.28,54.28,53.97,54.07,524000.0,23.548,23.548,23.4135,23.4569,524000.0
2010-02-04 10:20:00,54.07,54.09,53.91,53.96,313500.0,23.4569,23.4656,23.3875,23.4092,313500.0
2010-02-04 10:30:00,53.95,54.11,53.94,53.96,333400.0,23.4048,23.4742,23.4005,23.4092,333400.0
2010-02-04 10:40:00,53.97,53.97,53.85,53.91,326400.0,23.4135,23.4135,23.3615,23.3875,326400.0
2010-02-04 10:50:00,53.92,54.08,53.88,53.9,281100.0,23.3918,23.4612,23.3745,23.3831,281100.0
2010-02-04 11:00:00,53.89,53.9,53.74,53.79,361600.0,23.3788,23.3831,23.3137,23.3354,361600.0
2010-02-04 11:10:00,53.79,53.79,53.63,53.65,222300.0,23.3354,23.3354,23.266,23.2747,222300.0
2010-02-04 11:20:00,53.65,53.66,53.5,53.58,345800.0,23.2747,23.279,23.2096,23.2443,345800.0
2010-02-04 11:30:00,53.57,53.66,53.51,53.56,268900.0,23.24,23.279,23.214,23.2356,268900.0
2010-02-04 11:40:00,53.57,53.57,53.44,53.53,268900.0,23.24,23.24,23.1836,23.2226,268900.0
2010-02-04 11:50:00,53.54,53.66,53.51,53.63,163400.0,23.227,23.279,23.214,23.266,163400.0
2010-02-04 12:00:00,53.63,53.7,53.57,53.65,123900.0,23.266,23.2964,23.24,23.2747,123900.0
2010-02-04 12:10:00,53.64,53.67,53.51,53.55,159300.0,23.2704,23.2834,23.214,23.2313,159300.0
2010-02-04 12:20:00,53.55,53.77,53.51,53.68,141500.0,23.2313,23.3267,23.214,23.2877,141500.0
2010-02-04 12:30:00,53.67,53.75,53.64,53.72,110500.0,23.2834,23.3181,23.2704,23.3051,110500.0
2010-02-04 12:40:00,53.71,53.75,53.57,53.57,123500.0,23.3007,23.3181,23.24,23.24,123500.0
2010-02-04 12:50:00,53.57,53.73,53.56,53.72,148400.0,23.24,23.3094,23.2356,23.3051,148400.0
2010-02-04 13:00:00,53.72,53.78,53.69,53.78,76300.0,23.3051,23.3311,23.292,23.3311,76300.0
2010-02-04 13:10:00,53.79,53.79,53.71,53.74,59200.0,23.3354,23.3354,23.3007,23.3137,59200.0
2010-02-04 13:20:00,53.75,53.76,53.63,53.74,132600.0,23.3181,23.3224,23.266,23.3137,132600.0
2010-02-04 13:30:00,53.75,53.76,53.68,53.73,106500.0,23.3181,23.3224,23.2877,23.3094,106500.0
2010-02-04 13:40:00,53.73,53.73,53.57,53.67,123000.0,23.3094,23.3094,23.24,23.2834,123000.0
2010-02-04 13:50:00,53.68,53.72,53.59,53.63,103700.0,23.2877,23.3051,23.2487,23.266,103700.0
2010-02-04 14:00:00,53.64,53.68,53.61,53.61,65300.0,23.2704,23.2877,23.2573,23.2573,65300.0
2010-02-04 14:10:00,53.6,53.66,53.53,53.62,109400.0,23.253,23.279,23.2226,23.2617,109400.0
2010-02-04 14:20:00,53.62,53.76,53.62,53.72,123800.0,23.2617,23.3224,23.2617,23.3051,123800.0
2010-02-04 14:30:00,53.71,53.77,53.66,53.72,121000.0,23.3007,23.3267,23.279,23.3051,121000.0
2010-02-04 14:40:00,53.71,53.74,53.65,53.73,114100.0,23.3007,23.3137,23.2747,23.3094,114100.0
2010-02-04 14:50:00,53.72,53.77,53.68,53.71,92700.0,23.3051,23.3267,23.2877,23.3007,92700.0
2010-02-04 15:00:00,53.7,53.74,53.65,53.67,94100.0,23.2964,23.3137,23.2747,23.2834,94100.0
2010-02-04 15:10:00,53.68,53.68,53.58,53.6,124200.0,23.2877,23.2877,23.2443,23.253,124200.0
2010-02-04 15:20:00,53.59,53.64,53.55,53.63,131600.0,23.2487,23.2704,23.2313,23.266,131600.0
2010-02-04 15:30:00,53.62,53.67,53.55,53.58,193100.0,23.2617,23.2834,23.2313,23.2443,193100.0
2010-02-04 15:40:00,53.57,53.63,53.53,53.54,248600.0,23.24,23.266,23.2226,23.227,248600.0
2010-02-04 15:50:00,53.54,53.59,53.47,53.49,362200.0,23.227,23.2487,23.1966,23.2053,362200.0
2010-02-05 09:30:00,53.11,53.31,52.87,52.93,626000.0,23.0404,23.1272,22.9363,22.9623,626000.0
2010-02-05 09:40:00,52.93,53.1,52.82,52.83,574200.0,22.9623,23.0361,22.9146,22.919,574200.0
2010-02-05 09:50:00,52.84,52.94,52.62,52.68,427600.0,22.9233,22.9667,22.8279,22.8539,427600.0
2010-02-05 10:00:00,52.68,52.73,52.44,52.48,376400.0,22.8539,22.8756,22.7498,22.7671,376400.0
2010-02-05 10:10:00,52.49,52.53,52.37,52.41,383800.0,22.7715,22.7888,22.7194,22.7367,383800.0
2010-02-05 10:20:00,52.4,52.83,52.36,52.72,397700.0,22.7324,22.919,22.7151,22.8712,397700.0
2010-02-05 10:30:00,52.71,52.82,52.68,52.75,489700.0,22.8669,22.9146,22.8539,22.8842,489700.0
2010-02-05 10:40:00,52.74,52.99,52.73,52.74,269400.0,22.8799,22.9884,22.8756,22.8799,269400.0
2010-02-05 10:50:00,52.74,52.89,52.74,52.76,337900.0,22.8799,22.945,22.8799,22.8886,337900.0
2010-02-05 11:00:00,52.75,52.79,52.65,52.77,229200.0,22.8842,22.9016,22.8409,22.8929,229200.0
2010-02-05 11:10:00,52.78,52.96,52.71,52.95,285100.0,22.8973,22.9754,22.8669,22.971,285100.0
2010-02-05 11:20:00,52.94,52.95,52.77,52.77,279700.0,22.9667,22.971,22.8929,22.8929,279700.0
2010-02-05 11:30:00,52.76,52.83,52.61,52.64,437400.0,22.8886,22.919,22.8235,22.8365,437400.0
2010-02-05 11:40:00,52.65,52.65,52.39,52.5,403900.0,22.8409,22.8409,22.7281,22.7758,403900.0
2010-02-05 11:50:00,52.51,52.59,52.43,52.56,161400.0,22.7801,22.8148,22.7454,22.8018,161400.0
2010-02-05 12:00:00,52.57,52.72,52.56,52.7,142400.0,22.8062,22.8712,22.8018,22.8626,142400.0
2010-02-05 12:10:00,52.71,52.71,52.56,52.71,86800.0,22.8669,22.8669,22.8018,22.8669,86800.0
2010-02-05 12:20:00,52.71,52.75,52.62,52.71,100000.0,22.8669,22.8842,22.8279,22.8669,100000.0
2010-02-05 12:30:00,52.7,52.75,52.62,52.63,108600.0,22.8626,22.8842,22.8279,22.8322,108600.0
2010-02-05 12:40:00,52.63,52.78,52.59,52.76,124600.0,22.8322,22.8973,22.8148,22.8886,124600.0
2010-02-05 12:50:00,52.75,52.76,52.63,52.75,89500.0,22.8842,22.8886,22.8322,22.8842,89500.0
2010-02-05 13:00:00,52.75,52.76,52.62,52.63,87900.0,22.8842,22.8886,22.8279,22.8322,87900.0
2010-02-05 13:10:00,52.63,52.7,52.57,52.67,87100.0,22.8322,22.8626,22.8062,22.8495,87100.0
2010-02-05 13:20:00,52.68,52.68,52.5,52.55,84700.0,22.8539,22.8539,22.7758,22.7975,84700.0
2010-02-05 13:30:00,52.55,52.55,52.3,52.34,146900.0,22.7975,22.7975,22.689,22.7064,146900.0
2010-02-05 13:40:00,52.34,52.35,52.15,52.27,223900.0,22.7064,22.7107,22.624,22.676,223900.0
2010-02-05 13:50:00,52.26,52.31,52.1,52.12,141700.0,22.6717,22.6934,22.6023,22.6109,141700.0
2010-02-05 14:00:00,52.11,52.34,52.11,52.32,128100.0,22.6066,22.7064,22.6066,22.6977,128100.0
2010-02-05 14:10:00,52.33,52.48,52.26,52.42,181800.0,22.702,22.7671,22.6717,22.7411,181800.0
2010-02-05 14:20:00,52.43,52.56,52.34,52.51,170800.0,22.7454,22.8018,22.7064,22.7801,170800.0
2010-02-05 14:30:00,52.5,52.52,52.36,52.46,138300.0,22.7758,22.7845,22.7151,22.7584,138300.0
2010-02-05 14:40:00,52.46,52.49,52.36,52.46,141700.0,22.7584,22.7715,22.7151,22.7584,141700.0
2010-02-05 14:50:00,52.46,52.6,52.46,52.56,149500.0,22.7584,22.8192,22.7584,22.8018,149500.0
2010-02-05 15:00:00,52.56,52.95,52.55,52.9,303200.0,22.8018,22.971,22.7975,22.9493,303200.0
2010-02-05 15:10:00,52.9,53.1,52.82,53.04,437700.0,22.9493,23.0361,22.9146,23.0101,437700.0
2010-02-05 15:20:00,53.04,53.14,52.96,52.99,270200.0,23.0101,23.0534,22.9754,22.9884,270200.0
2010-02-05 15:30:00,52.99,53.16,52.93,53.08,425900.0,22.9884,23.0621,22.9623,23.0274,425900.0
2010-02-05 15:40:00,53.09,53.13,52.76,52.77,456800.0,23.0317,23.0491,22.8886,22.8929,456800.0
2010-02-05 15:50:00,52.77,53.15,52.76,53.1,534500.0,22.8929,23.0578,22.8886,23.0361,534500.0
2010-02-08 09:30:00,52.64,52.66,52.45,52.57,455900.0,22.8365,22.8452,22.7541,22.8062,455900.0
2010-02-08 09:40:00,52.57,52.67,52.45,52.5,331900.0,22.8062,22.8495,22.7541,22.7758,331900.0
2010-02-08 09:50:00,52.5,52.62,52.4,52.56,423700.0,22.7758,22.8279,22.7324,22.8018,423700.0
2010-02-08 10:00:00,52.57,52.77,52.52,52.7,282800.0,22.8062,22.8929,22.7845,22.8626,282800.0
2010-02-08 10:10:00,52.69,52.91,52.69,52.89,460200.0,22.8582,22.9537,22.8582,22.945,460200.0
2010-02-08 10:20:00,52.89,52.91,52.63,52.67,261300.0,22.945,22.9537,22.8322,22.8495,261300.0
2010-02-08 10:30:00,52.67,52.75,52.6,52.66,332500.0,22.8495,22.8842,22.8192,22.8452,332500.0
2010-02-08 10:40:00,52.68,52.85,52.66,52.83,205700.0,22.8539,22.9276,22.8452,22.919,205700.0
2010-02-08 10:50:00,52.83,52.93,52.79,52.92,164800.0,22.919,22.9623,22.9016,22.958,164800.0
2010-02-08 11:00:00,52.93,53.09,52.92,53.06,328700.0,22.9623,23.0317,22.958,23.0187,328700.0
2010-02-08 11:10:00,53.06,53.24,53.05,53.12,326900.0,23.0187,23.0968,23.0144,23.0448,326900.0
2010-02-08 11:20:00,53.11,53.19,53.05,53.05,214600.0,23.0404,23.0751,23.0144,23.0144,214600.0
2010-02-08 11:30:00,53.05,53.18,53.05,53.08,208900.0,23.0144,23.0708,23.0144,23.0274,208900.0
2010-02-08 11:40:00,53.07,53.17,53.07,53.14,120400.0,23.0231,23.0665,23.0231,23.0534,120400.0
2010-02-08 11:50:00,53.14,53.17,53.05,53.11,106400.0,23.0534,23.0665,23.0144,23.0404,106400.0
2010-02-08 12:00:00,53.12,53.14,53.03,53.08,130400.0,23.0448,23.0534,23.0057,23.0274,130400.0
2010-02-08 12:10:00,53.08,53.11,52.97,53.09,151000.0,23.0274,23.0404,22.9797,23.0317,151000.0
2010-02-08 12:20:00,53.08,53.17,53.07,53.16,109400.0,23.0274,23.0665,23.0231,23.0621,109400.0
2010-02-08 12:30:00,53.16,53.16,53.08,53.14,62400.0,23.0621,23.0621,23.0274,23.0534,62400.0
2010-02-08 12:40:00,53.14,53.15,53.08,53.09,66700.0,23.0534,23.0578,23.0274,23.0317,66700.0
2010-02-08 12:50:00,53.09,53.15,53.08,53.1,59100.0,23.0317,23.0578,23.0274,23.0361,59100.0
2010-02-08 13:00:00,53.11,53.13,53.02,53.02,146900.0,23.0404,23.0491,23.0014,23.0014,146900.0
2010-02-08 13:10:00,53.03,53.05,52.89,52.94,235600.0,23.0057,23.0144,22.945,22.9667,235600.0
2010-02-08 13:20:00,52.95,52.95,52.88,52.93,62700.0,22.971,22.971,22.9406,22.9623,62700.0
2010-02-08 13:30:00,52.94,52.95,52.87,52.87,82800.0,22.9667,22.971,22.9363,22.9363,82800.0
2010-02-08 13:40:00,52.86,52.88,52.75,52.79,239900.0,22.932,22.9406,22.8842,22.9016,239900.0
2010-02-08 13:50:00,52.79,52.82,52.71,52.77,110600.0,22.9016,22.9146,22.8669,22.8929,110600.0
2010-02-08 14:00:00,52.77,52.84,52.75,52.79,140000.0,22.8929,22.9233,22.8842,22.9016,140000.0
2010-02-08 14:10:00,52.79,52.84,52.76,52.79,90800.0,22.9016,22.9233,22.8886,22.9016,90800.0
2010-02-08 14:20:00,52.8,52.83,52.73,52.78,65500.0,22.9059,22.919,22.8756,22.8973,65500.0
2010-02-08 14:30:00,52.78,52.78,52.65,52.65,63000.0,22.8973,22.8973,22.8409,22.8409,63000.0
2010-02-08 14:40:00,52.65,52.75,52.61,52.73,107200.0,22.8409,22.8842,22.8235,22.8756,107200.0
2010-02-08 14:50:00,52.72,52.81,52.72,52.75,56200.0,22.8712,22.9103,22.8712,22.8842,56200.0
2010-02-08 15:00:00,52.75,52.78,52.66,52.74,94100.0,22.8842,22.8973,22.8452,22.8799,94100.0
2010-02-08 15:10:00,52.73,52.75,52.64,52.66,83700.0,22.8756,22.8842,22.8365,22.8452,83700.0
2010-02-08 15:20:00,52.66,52.71,52.62,52.71,103200.0,22.8452,22.8669,22.8279,22.8669,103200.0
2010-02-08 15:30:00,52.71,52.79,52.69,52.75,122900.0,22.8669,22.9016,22.8582,22.8842,122900.0
2010-02-08 15:40:00,52.75,52.79,52.58,52.62,235500.0,22.8842,22.9016,22.8105,22.8279,235500.0
2010-02-08 15:50:00,52.62,52.62,52.37,52.41,518100.0,22.8279,22.8279,22.7194,22.7367,518100.0
2010-02-09 09:30:00,52.92,53.23,52.92,53.18,353600.0,22.958,23.0925,22.958,23.0708,353600.0
2010-02-09 09:40:00,53.18,53.23,53.07,53.1,274000.0,23.0708,23.0925,23.0231,23.0361,274000.0
2010-02-09 09:50:00,53.09,53.23,53.04,53.18,176700.0,23.0317,23.0925,23.0101,23.0708,176700.0
2010-02-09 10:00:00,53.18,53.19,53.02,53.1,192500.0,23.0708,23.0751,23.0014,23.0361,192500.0
2010-02-09 10:10:00,53.08,53.29,53.05,53.26,231100.0,23.0274,23.1185,23.0144,23.1055,231100.0
2010-02-09 10:20:00,53.26,53.28,53.21,53.23,172300.0,23.1055,23.1142,23.0838,23.0925,172300.0
2010-02-09 10:30:00,53.23,53.29,53.2,53.23,255000.0,23.0925,23.1185,23.0795,23.0925,255000.0
2010-02-09 10:40:00,53.23,53.29,53.1,53.18,269100.0,23.0925,23.1185,23.0361,23.0708,269100.0
2010-02-09 10:50:00,53.18,53.18,53.0,53.05,159200.0,23.0708,23.0708,22.9927,23.0144,159200.0
2010-02-09 11:00:00,53.05,53.06,52.79,52.79,265000.0,23.0144,23.0187,22.9016,22.9016,265000.0
2010-02-09 11:10:00,52.8,52.96,52.73,52.96,201100.0,22.9059,22.9754,22.8756,22.9754,201100.0
2010-02-09 11:20:00,52.96,52.97,52.76,52.82,182100.0,22.9754,22.9797,22.8886,22.9146,182100.0
2010-02-09 11:30:00,52.82,53.25,52.79,53.17,361800.0,22.9146,23.1012,22.9016,23.0665,361800.0
2010-02-09 11:40:00,53.17,53.29,53.13,53.25,268800.0,23.0665,23.1185,23.0491,23.1012,268800.0
2010-02-09 11:50:00,53.25,53.47,53.23,53.36,214500.0,23.1012,23.1966,23.0925,23.1489,214500.0
2010-02-09 12:00:00,53.37,53.74,53.37,53.74,204100.0,23.1532,23.3137,23.1532,23.3137,204100.0
2010-02-09 12:10:00,53.73,54.0,53.73,53.94,338200.0,23.3094,23.4265,23.3094,23.4005,338200.0
2010-02-09 12:20:00,53.95,53.99,53.81,53.83,176200.0,23.4048,23.4222,23.3441,23.3528,176200.0
2010-02-09 12:30:00,53.84,53.99,53.83,53.94,178400.0,23.3571,23.4222,23.3528,23.4005,178400.0
2010-02-09 12:40:00,53.94,53.99,53.58,53.85,668000.0,23.4005,23.4222,23.2443,23.3615,668000.0
2010-02-09 12:50:00,53.85,53.99,53.74,53.97,252200.0,23.3615,23.4222,23.3137,23.4135,252200.0
2010-02-09 13:00:00,53.97,54.1,53.94,53.98,168600.0,23.4135,23.4699,23.4005,23.4179,168600.0
2010-02-09 13:10:00,53.97,53.99,53.79,53.85,80800.0,23.4135,23.4222,23.3354,23.3615,80800.0
2010-02-09 13:20:00,53.84,53.9,53.79,53.87,82200.0,23.3571,23.3831,23.3354,23.3701,82200.0
2010-02-09 13:30:00,53.86,53.88,53.81,53.86,82800.0,23.3658,23.3745,23.3441,23.3658,82800.0
2010-02-09 13:40:00,53.87,53.91,53.77,53.89,77400.0,23.3701,23.3875,23.3267,23.3788,77400.0
2010-02-09 13:50:00,53.89,53.92,53.8,53.8,78800.0,23.3788,23.3918,23.3398,23.3398,78800.0
2010-02-09 14:00:00,53.81,53.85,53.77,53.78,97400.0,23.3441,23.3615,23.3267,23.3311,97400.0
2010-02-09 14:10:00,53.78,53.82,53.69,53.74,109800.0,23.3311,23.3484,23.292,23.3137,109800.0
2010-02-09 14:20:00,53.75,53.84,53.73,53.78,76300.0,23.3181,23.3571,23.3094,23.3311,76300.0
2010-02-09 14:30:00,53.79,53.85,53.69,53.7,83800.0,23.3354,23.3615,23.292,23.2964,83800.0
2010-02-09 14:40:00,53.7,53.78,53.61,53.7,106200.0,23.2964,23.3311,23.2573,23.2964,106200.0
2010-02-09 14:50:00,53.69,53.7,53.6,53.62,86900.0,23.292,23.2964,23.253,23.2617,86900.0
2010-02-09 15:00:00,53.62,53.77,53.61,53.73,119000.0,23.2617,23.3267,23.2573,23.3094,119000.0
2010-02-09 15:10:00,53.72,53.79,53.65,53.78,129300.0,23.3051,23.3354,23.2747,23.3311,129300.0
2010-02-09 15:20:00,53.78,53.84,53.74,53.8,133800.0,23.3311,23.3571,23.3137,23.3398,133800.0
2010-02-09 15:30:00,53.8,53.83,53.72,53.74,169000.0,23.3398,23.3528,23.3051,23.3137,169000.0
2010-02-09 15:40:00,53.73,53.77,53.65,53.75,233900.0,23.3094,23.3267,23.2747,23.3181,233900.0
2010-02-09 15:50:00,53.75,53.76,53.56,53.62,382000.0,23.3181,23.3224,23.2356,23.2617,382000.0
2010-02-10 09:30:00,53.72,53.92,53.64,53.73,343000.0,23.3051,23.3918,23.2704,23.3094,343000.0
2010-02-10 09:40:00,53.72,53.81,53.64,53.8,168200.0,23.3051,23.3441,23.2704,23.3398,168200.0
2010-02-10 09:50:00,53.8,53.88,53.71,53.81,153200.0,23.3398,23.3745,23.3007,23.3441,153200.0
2010-02-10 10:00:00,53.8,53.82,53.34,53.4,339200.0,23.3398,23.3484,23.1402,23.1662,339200.0
2010-02-10 10:10:00,53.4,53.4,53.16,53.29,197300.0,23.1662,23.1662,23.0621,23.1185,197300.0
2010-02-10 10:20:00,53.28,53.34,53.11,53.23,172300.0,23.1142,23.1402,23.0404,23.0925,172300.0
2010-02-10 10:30:00,53.23,53.39,53.15,53.37,189600.0,23.0925,23.1619,23.0578,23.1532,189600.0
2010-02-10 10:40:00,53.38,53.49,53.34,53.35,255900.0,23.1576,23.2053,23.1402,23.1445,255900.0
2010-02-10 10:50:00,53.35,53.42,53.3,53.42,246500.0,23.1445,23.1749,23.1229,23.1749,246500.0
2010-02-10 11:00:00,53.42,53.46,53.28,53.46,262300.0,23.1749,23.1923,23.1142,23.1923,262300.0
2010-02-10 11:10:00,53.47,53.47,53.19,53.2,190400.0,23.1966,23.1966,23.0751,23.0795,190400.0
2010-02-10 11:20:00,53.19,53.42,53.19,53.41,238700.0,23.0751,23.1749,23.0751,23.1706,238700.0
2010-02-10 11:30:00,53.41,53.53,53.4,53.44,131800.0,23.1706,23.2226,23.1662,23.1836,131800.0
2010-02-10 11:40:00,53.44,53.5,53.34,53.47,110100.0,23.1836,23.2096,23.1402,23.1966,110100.0
2010-02-10 11:50:00,53.48,53.49,53.36,53.41,76700.0,23.2009,23.2053,23.1489,23.1706,76700.0
2010-02-10 12:00:00,53.41,53.53,53.35,53.53,71300.0,23.1706,23.2226,23.1445,23.2226,71300.0
2010-02-10 12:10:00,53.54,53.56,53.41,53.49,88000.0,23.227,23.2356,23.1706,23.2053,88000.0
2010-02-10 12:20:00,53.48,53.7,53.48,53.67,87700.0,23.2009,23.2964,23.2009,23.2834,87700.0
2010-02-10 12:30:00,53.68,53.75,53.59,53.63,74800.0,23.2877,23.3181,23.2487,23.266,74800.0
2010-02-10 12:40:00,53.63,53.69,53.6,53.64,67800.0,23.266,23.292,23.253,23.2704,67800.0
2010-02-10 12:50:00,53.63,53.75,53.6,53.68,49600.0,23.266,23.3181,23.253,23.2877,49600.0
2010-02-10 13:00:00,53.68,53.73,53.66,53.7,58800.0,23.2877,23.3094,23.279,23.2964,58800.0
2010-02-10 13:10:00,53.7,53.79,53.66,53.77,88700.0,23.2964,23.3354,23.279,23.3267,88700.0
2010-02-10 13:20:00,53.77,53.87,53.73,53.86,59500.0,23.3267,23.3701,23.3094,23.3658,59500.0
2010-02-10 13:30:00,53.86,53.87,53.74,53.74,62300.0,23.3658,23.3701,23.3137,23.3137,62300.0
2010-02-10 13:40:00,53.74,53.76,53.66,53.73,62300.0,23.3137,23.3224,23.279,23.3094,62300.0
2010-02-10 13:50:00,53.73,53.8,53.65,53.7,69000.0,23.3094,23.3398,23.2747,23.2964,69000.0
2010-02-10 14:00:00,53.7,53.81,53.69,53.78,58500.0,23.2964,23.3441,23.292,23.3311,58500.0
2010-02-10 14:10:00,53.76,53.8,53.72,53.78,80700.0,23.3224,23.3398,23.3051,23.3311,80700.0
2010-02-10 14:20:00,53.78,53.8,53.71,53.78,41600.0,23.3311,23.3398,23.3007,23.3311,41600.0
2010-02-10 14:30:00,53.79,53.8,53.64,53.67,98100.0,23.3354,23.3398,23.2704,23.2834,98100.0
2010-02-10 14:40:00,53.68,53.72,53.66,53.68,49200.0,23.2877,23.3051,23.279,23.2877,49200.0
2010-02-10 14:50:00,53.67,53.74,53.64,53.73,149000.0,23.2834,23.3137,23.2704,23.3094,149000.0
2010-02-10 15:00:00,53.73,53.8,53.71,53.77,133200.0,23.3094,23.3398,23.3007,23.3267,133200.0
2010-02-10 15:10:00,53.78,53.81,53.73,53.76,144100.0,23.3311,23.3441,23.3094,23.3224,144100.0
2010-02-10 15:20:00,53.75,53.85,53.71,53.81,116000.0,23.3181,23.3615,23.3007,23.3441,116000.0
2010-02-10 15:30:00,53.8,53.82,53.62,53.62,162500.0,23.3398,23.3484,23.2617,23.2617,162500.0
2010-02-10 15:40:00,53.63,53.75,53.6,53.69,199100.0,23.266,23.3181,23.253,23.292,199100.0
2010-02-10 15:50:00,53.7,53.73,53.65,53.66,270700.0,23.2964,23.3094,23.2747,23.279,270700.0
2010-02-11 09:30:00,53.89,53.96,53.72,53.92,317200.0,23.3788,23.4092,23.3051,23.3918,317200.0
2010-02-11 09:40:00,53.9,53.91,53.65,53.77,366500.0,23.3831,23.3875,23.2747,23.3267,366500.0
2010-02-11 09:50:00,53.77,53.87,53.71,53.79,204400.0,23.3267,23.3701,23.3007,23.3354,204400.0
2010-02-11 10:00:00,53.78,53.85,53.6,53.8,160800.0,23.3311,23.3615,23.253,23.3398,160800.0
2010-02-11 10:10:00,53.8,53.99,53.8,53.89,157800.0,23.3398,23.4222,23.3398,23.3788,157800.0
2010-02-11 10:20:00,53.9,53.94,53.78,53.92,150800.0,23.3831,23.4005,23.3311,23.3918,150800.0
2010-02-11 10:30:00,53.9,53.92,53.75,53.83,120100.0,23.3831,23.3918,23.3181,23.3528,120100.0
2010-02-11 10:40:00,53.84,53.9,53.73,53.78,144400.0,23.3571,23.3831,23.3094,23.3311,144400.0
2010-02-11 10:50:00,53.77,53.78,53.59,53.68,188600.0,23.3267,23.3311,23.2487,23.2877,188600.0
2010-02-11 11:00:00,53.68,53.87,53.68,53.8,128600.0,23.2877,23.3701,23.2877,23.3398,128600.0
2010-02-11 11:10:00,53.8,53.99,53.8,53.99,135100.0,23.3398,23.4222,23.3398,23.4222,135100.0
2010-02-11 11:20:00,53.99,54.17,53.98,54.17,356900.0,23.4222,23.5003,23.4179,23.5003,356900.0
2010-02-11 11:30:00,54.17,54.22,54.12,54.17,105300.0,23.5003,23.522,23.4786,23.5003,105300.0
2010-02-11 11:40:00,54.17,54.5,54.14,54.43,206500.0,23.5003,23.6434,23.4873,23.6131,206500.0
2010-02-11 11:50:00,54.42,54.47,54.33,54.37,119000.0,23.6087,23.6304,23.5697,23.587,119000.0
2010-02-11 12:00:00,54.37,54.49,54.34,54.49,95900.0,23.587,23.6391,23.574,23.6391,95900.0
2010-02-11 12:10:00,54.49,54.5,54.42,54.43,103400.0,23.6391,23.6434,23.6087,23.6131,103400.0
2010-02-11 12:20:00,54.44,54.45,54.37,54.4,106100.0,23.6174,23.6217,23.587,23.6001,106100.0
2010-02-11 12:30:00,54.4,54.42,54.35,54.41,100900.0,23.6001,23.6087,23.5784,23.6044,100900.0
2010-02-11 12:40:00,54.42,54.53,54.4,54.5,158300.0,23.6087,23.6565,23.6001,23.6434,158300.0
2010-02-11 12:50:00,54.51,54.54,54.47,54.52,100900.0,23.6478,23.6608,23.6304,23.6521,100900.0
2010-02-11 13:00:00,54.52,54.54,54.46,54.5,75600.0,23.6521,23.6608,23.6261,23.6434,75600.0
2010-02-11 13:10:00,54.5,54.57,54.49,54.57,63900.0,23.6434,23.6738,23.6391,23.6738,63900.0
2010-02-11 13:20:00,54.57,54.69,54.55,54.64,223200.0,23.6738,23.7259,23.6651,23.7042,223200.0
2010-02-11 13:30:00,54.63,54.73,54.61,54.64,174300.0,23.6998,23.7432,23.6912,23.7042,174300.0
2010-02-11 13:40:00,54.64,54.66,54.53,54.58,160000.0,23.7042,23.7129,23.6565,23.6781,160000.0
2010-02-11 13:50:00,54.57,54.6,54.48,54.58,112200.0,23.6738,23.6868,23.6348,23.6781,112200.0
2010-02-11 14:00:00,54.58,54.69,54.55,54.67,77200.0,23.6781,23.7259,23.6651,23.7172,77200.0
2010-02-11 14:10:00,54.67,54.7,54.58,54.68,85300.0,23.7172,23.7302,23.6781,23.7215,85300.0
2010-02-11 14:20:00,54.69,54.75,54.62,54.74,80800.0,23.7259,23.7519,23.6955,23.7476,80800.0
2010-02-11 14:30:00,54.73,54.75,54.66,54.69,85600.0,23.7432,23.7519,23.7129,23.7259,85600.0
2010-02-11 14:40:00,54.68,54.78,54.67,54.76,128500.0,23.7215,23.7649,23.7172,23.7562,128500.0
2010-02-11 14:50:00,54.76,54.78,54.66,54.78,253100.0,23.7562,23.7649,23.7129,23.7649,253100.0
2010-02-11 15:00:00,54.78,54.81,54.76,54.79,172800.0,23.7649,23.7779,23.7562,23.7692,172800.0
2010-02-11 15:10:00,54.78,54.85,54.78,54.83,150100.0,23.7649,23.7953,23.7649,23.7866,150100.0
2010-02-11 15:20:00,54.83,54.85,54.75,54.76,218000.0,23.7866,23.7953,23.7519,23.7562,218000.0
2010-02-11 15:30:00,54.76,54.76,54.71,54.73,170000.0,23.7562,23.7562,23.7345,23.7432,170000.0
2010-02-11 15:40:00,54.73,54.84,54.73,54.78,268000.0,23.7432,23.7909,23.7432,23.7649,268000.0
2010-02-11 15:50:00,54.79,54.86,54.76,54.82,365600.0,23.7692,23.7996,23.7562,23.7823,365600.0
2010-02-12 09:30:00,54.14,54.17,53.93,53.96,391300.0,23.4873,23.5003,23.3962,23.4092,391300.0
2010-02-12 09:40:00,53.95,54.24,53.92,54.18,283000.0,23.4048,23.5306,23.3918,23.5046,283000.0
2010-02-12 09:50:00,54.18,54.42,54.14,54.37,308600.0,23.5046,23.6087,23.4873,23.587,308600.0
2010-02-12 10:00:00,54.37,54.38,53.96,54.24,394000.0,23.587,23.5914,23.4092,23.5306,394000.0
2010-02-12 10:10:00,54.24,54.35,54.16,54.23,283500.0,23.5306,23.5784,23.4959,23.5263,283500.0
2010-02-12 10:20:00,54.23,54.3,54.17,54.26,197400.0,23.5263,23.5567,23.5003,23.5393,197400.0
2010-02-12 10:30:00,54.26,54.33,54.04,54.08,270600.0,23.5393,23.5697,23.4439,23.4612,270600.0
2010-02-12 10:40:00,54.08,54.18,54.06,54.14,211100.0,23.4612,23.5046,23.4526,23.4873,211100.0
2010-02-12 10:50:00,54.14,54.18,54.08,54.13,186400.0,23.4873,23.5046,23.4612,23.4829,186400.0
2010-02-12 11:00:00,54.12,54.21,54.04,54.14,212000.0,23.4786,23.5176,23.4439,23.4873,212000.0
2010-02-12 11:10:00,54.13,54.2,54.06,54.17,114200.0,23.4829,23.5133,23.4526,23.5003,114200.0
2010-02-12 11:20:00,54.17,54.26,54.13,54.15,99700.0,23.5003,23.5393,23.4829,23.4916,99700.0
2010-02-12 11:30:00,54.15,54.21,54.09,54.15,71000.0,23.4916,23.5176,23.4656,23.4916,71000.0
2010-02-12 11:40:00,54.15,54.23,54.14,54.2,58900.0,23.4916,23.5263,23.4873,23.5133,58900.0
2010-02-12 11:50:00,54.2,54.2,54.13,54.19,48000.0,23.5133,23.5133,23.4829,23.509,48000.0
2010-02-12 12:00:00,54.19,54.33,54.19,54.32,131500.0,23.509,23.5697,23.509,23.5654,131500.0
2010-02-12 12:10:00,54.32,54.59,54.32,54.56,194600.0,23.5654,23.6825,23.5654,23.6695,194600.0
2010-02-12 12:20:00,54.56,54.65,54.53,54.56,178400.0,23.6695,23.7085,23.6565,23.6695,178400.0
2010-02-12 12:30:00,54.57,54.61,54.51,54.54,126800.0,23.6738,23.6912,23.6478,23.6608,126800.0
2010-02-12 12:40:00,54.54,54.58,54.46,54.56,101800.0,23.6608,23.6781,23.6261,23.6695,101800.0
2010-02-12 12:50:00,54.55,54.57,54.48,54.52,110400.0,23.6651,23.6738,23.6348,23.6521,110400.0
2010-02-12 13:00:00,54.54,54.54,54.42,54.43,41300.0,23.6608,23.6608,23.6087,23.6131,41300.0
2010-02-12 13:10:00,54.43,54.45,54.28,54.31,98600.0,23.6131,23.6217,23.548,23.561,98600.0
2010-02-12 13:20:00,54.3,54.38,54.22,54.35,158000.0,23.5567,23.5914,23.522,23.5784,158000.0
2010-02-12 13:30:00,54.31,54.35,54.25,54.31,103100.0,23.561,23.5784,23.535,23.561,103100.0
2010-02-12 13:40:00,54.31,54.44,54.3,54.4,42200.0,23.561,23.6174,23.5567,23.6001,42200.0
2010-02-12 13:50:00,54.4,54.44,54.32,54.37,66500.0,23.6001,23.6174,23.5654,23.587,66500.0
2010-02-12 14:00:00,54.37,54.46,54.33,54.44,53500.0,23.587,23.6261,23.5697,23.6174,53500.0
2010-02-12 14:10:00,54.45,54.6,54.45,54.58,140100.0,23.6217,23.6868,23.6217,23.6781,140100.0
2010-02-12 14:20:00,54.58,54.68,54.56,54.61,166900.0,23.6781,23.7215,23.6695,23.6912,166900.0
2010-02-12 14:30:00,54.62,54.67,54.58,54.6,167600.0,23.6955,23.7172,23.6781,23.6868,167600.0
2010-02-12 14:40:00,54.59,54.61,54.57,54.58,100600.0,23.6825,23.6912,23.6738,23.6781,100600.0
2010-02-12 14:50:00,54.58,54.67,54.51,54.54,98400.0,23.6781,23.7172,23.6478,23.6608,98400.0
2010-02-12 15:00:00,54.52,54.56,54.4,54.54,139000.0,23.6521,23.6695,23.6001,23.6608,139000.0
2010-02-12 15:10:00,54.55,54.55,54.41,54.43,118300.0,23.6651,23.6651,23.6044,23.6131,118300.0
2010-02-12 15:20:00,54.43,54.56,54.43,54.5,107200.0,23.6131,23.6695,23.6131,23.6434,107200.0
2010-02-12 15:30:00,54.51,54.53,54.43,54.51,134500.0,23.6478,23.6565,23.6131,23.6478,134500.0
2010-02-12 15:40:00,54.5,54.67,54.5,54.58,221900.0,23.6434,23.7172,23.6434,23.6781,221900.0
2010-02-12 15:50:00,54.59,54.68,54.54,54.68,408200.0,23.6825,23.7215,23.6608,23.7215,408200.0
2010-02-16 09:30:00,54.86,54.91,54.74,54.85,703500.0,23.7996,23.8213,23.7476,23.7953,703500.0
2010-02-16 09:40:00,54.86,54.88,54.65,54.69,396600.0,23.7996,23.8083,23.7085,23.7259,396600.0
2010-02-16 09:50:00,54.69,55.05,54.69,55.02,538300.0,23.7259,23.882,23.7259,23.869,538300.0
2010-02-16 10:00:00,55.02,55.17,55.02,55.09,578100.0,23.869,23.9341,23.869,23.8994,578100.0
2010-02-16 10:10:00,55.08,55.19,55.05,55.16,269200.0,23.8951,23.9428,23.882,23.9298,269200.0
2010-02-16 10:20:00,55.16,55.29,55.14,55.29,371200.0,23.9298,23.9862,23.9211,23.9862,371200.0
2010-02-16 10:30:00,55.29,55.57,55.26,55.53,579600.0,23.9862,24.1076,23.9731,24.0903,579600.0
2010-02-16 10:40:00,55.54,55.72,55.51,55.68,498300.0,24.0946,24.1727,24.0816,24.1554,498300.0
2010-02-16 10:50:00,55.69,55.69,55.5,55.57,400000.0,24.1597,24.1597,24.0773,24.1076,400000.0
2010-02-16 11:00:00,55.56,55.67,55.56,55.61,423600.0,24.1033,24.151,24.1033,24.125,423600.0
2010-02-16 11:10:00,55.6,55.63,55.57,55.62,129300.0,24.1206,24.1337,24.1076,24.1293,129300.0
2010-02-16 11:20:00,55.62,55.7,55.59,55.69,198800.0,24.1293,24.164,24.1163,24.1597,198800.0
2010-02-16 11:30:00,55.69,55.79,55.69,55.79,302200.0,24.1597,24.2031,24.1597,24.2031,302200.0
2010-02-16 11:40:00,55.78,55.95,55.78,55.93,412700.0,24.1987,24.2725,24.1987,24.2638,412700.0
2010-02-16 11:50:00,55.92,55.93,55.87,55.93,208700.0,24.2595,24.2638,24.2378,24.2638,208700.0
2010-02-16 12:00:00,55.93,55.93,55.85,55.9,279000.0,24.2638,24.2638,24.2291,24.2508,279000.0
2010-02-16 12:10:00,55.89,55.9,55.76,55.79,498500.0,24.2465,24.2508,24.1901,24.2031,498500.0
2010-02-16 12:20:00,55.79,55.89,55.75,55.81,242800.0,24.2031,24.2465,24.1857,24.2118,242800.0
2010-02-16 12:30:00,55.82,55.82,55.75,55.79,94600.0,24.2161,24.2161,24.1857,24.2031,94600.0
2010-02-16 12:40:00,55.78,55.89,55.78,55.83,107900.0,24.1987,24.2465,24.1987,24.2204,107900.0
2010-02-16 12:50:00,55.84,55.88,55.8,55.87,131500.0,24.2248,24.2421,24.2074,24.2378,131500.0
2010-02-16 13:00:00,55.88,55.88,55.77,55.81,135400.0,24.2421,24.2421,24.1944,24.2118,135400.0
2010-02-16 13:10:00,55.8,55.9,55.8,55.88,113700.0,24.2074,24.2508,24.2074,24.2421,113700.0
2010-02-16 13:20:00,55.88,55.89,55.82,55.86,115100.0,24.2421,24.2465,24.2161,24.2334,115100.0
2010-02-16 13:30:00,55.86,55.88,55.81,55.82,207500.0,24.2334,24.2421,24.2118,24.2161,207500.0
2010-02-16 13:40:00,55.81,55.9,55.79,55.9,117400.0,24.2118,24.2508,24.2031,24.2508,117400.0
2010-02-16 13:50:00,55.9,55.9,55.87,55.89,84000.0,24.2508,24.2508,24.2378,24.2465,84000.0
2010-02-16 14:00:00,55.88,55.89,55.84,55.85,172800.0,24.2421,24.2465,24.2248,24.2291,172800.0
2010-02-16 14:10:00,55.85,55.9,55.85,55.89,89100.0,24.2291,24.2508,24.2291,24.2465,89100.0
2010-02-16 14:20:00,55.88,56.0,55.87,55.98,221700.0,24.2421,24.2942,24.2378,24.2855,221700.0
2010-02-16 14:30:00,55.99,55.99,55.88,55.89,171800.0,24.2898,24.2898,24.2421,24.2465,171800.0
2010-02-16 14:40:00,55.89,55.94,55.87,55.92,77800.0,24.2465,24.2681,24.2378,24.2595,77800.0
2010-02-16 14:50:00,55.92,55.96,55.91,55.93,180800.0,24.2595,24.2768,24.2551,24.2638,180800.0
2010-02-16 15:00:00,55.94,55.98,55.89,55.93,198900.0,24.2681,24.2855,24.2465,24.2638,198900.0
2010-02-16 15:10:00,55.93,55.98,55.93,55.94,202500.0,24.2638,24.2855,24.2638,24.2681,202500.0
2010-02-16 15:20:00,55.94,55.95,55.88,55.91,362600.0,24.2681,24.2725,24.2421,24.2551,362600.0
2010-02-16 15:30:00,55.92,56.07,55.91,56.06,349900.0,24.2595,24.3245,24.2551,24.3202,349900.0
2010-02-16 15:40:00,56.06,56.14,56.06,56.11,264600.0,24.3202,24.3549,24.3202,24.3419,264600.0
2010-02-16 15:50:00,56.11,56.11,55.9,55.97,384400.0,24.3419,24.3419,24.2508,24.2812,384400.0
2010-02-17 09:30:00,54.63,54.79,54.6,54.79,671100.0,24.0669,24.1374,24.0537,24.1374,671100.0
2010-02-17 09:40:00,54.78,54.8,54.63,54.67,370000.0,24.133,24.1418,24.0669,24.0845,370000.0
2010-02-17 09:50:00,54.67,54.67,54.52,54.54,372100.0,24.0845,24.0845,24.0184,24.0272,372100.0
2010-02-17 10:00:00,54.54,54.59,54.39,54.49,322800.0,24.0272,24.0492,23.9611,24.0052,322800.0
2010-02-17 10:10:00,54.49,54.53,54.39,54.5,228500.0,24.0052,24.0228,23.9611,24.0096,228500.0
2010-02-17 10:20:00,54.49,54.54,54.45,54.51,169500.0,24.0052,24.0272,23.9876,24.014,169500.0
2010-02-17 10:30:00,54.52,54.59,54.46,54.48,212400.0,24.0184,24.0492,23.992,24.0008,212400.0
2010-02-17 10:40:00,54.49,54.52,54.41,54.45,331700.0,24.0052,24.0184,23.97,23.9876,331700.0
2010-02-17 10:50:00,54.46,54.47,54.33,54.36,224300.0,23.992,23.9964,23.9347,23.9479,224300.0
2010-02-17 11:00:00,54.35,54.35,54.13,54.2,252100.0,23.9435,23.9435,23.8466,23.8774,252100.0
2010-02-17 11:10:00,54.21,54.37,54.17,54.3,181200.0,23.8818,23.9523,23.8642,23.9215,181200.0
2010-02-17 11:20:00,54.29,54.36,54.15,54.15,128400.0,23.9171,23.9479,23.8554,23.8554,128400.0
2010-02-17 11:30:00,54.16,54.17,54.11,54.17,169500.0,23.8598,23.8642,23.8378,23.8642,169500.0
2010-02-17 11:40:00,54.18,54.22,54.12,54.12,131200.0,23.8686,23.8862,23.8422,23.8422,131200.0
2010-02-17 11:50:00,54.12,54.19,54.11,54.13,86100.0,23.8422,23.873,23.8378,23.8466,86100.0
2010-02-17 12:00:00,54.13,54.2,54.13,54.19,116300.0,23.8466,23.8774,23.8466,23.873,116300.0
2010-02-17 12:10:00,54.19,54.2,54.15,54.17,116900.0,23.873,23.8774,23.8554,23.8642,116900.0
2010-02-17 12:20:00,54.17,54.2,54.15,54.16,158900.0,23.8642,23.8774,23.8554,23.8598,158900.0
2010-02-17 12:30:00,54.16,54.18,54.13,54.14,123000.0,23.8598,23.8686,23.8466,23.851,123000.0
2010-02-17 12:40:00,54.13,54.15,54.06,54.09,140400.0,23.8466,23.8554,23.8158,23.829,140400.0
2010-02-17 12:50:00,54.08,54.16,54.06,54.16,79300.0,23.8246,23.8598,23.8158,23.8598,79300.0
2010-02-17 13:00:00,54.17,54.19,54.1,54.13,71700.0,23.8642,23.873,23.8334,23.8466,71700.0
2010-02-17 13:10:00,54.13,54.15,54.09,54.14,70200.0,23.8466,23.8554,23.829,23.851,70200.0
2010-02-17 13:20:00,54.14,54.18,54.1,54.11,132900.0,23.851,23.8686,23.8334,23.8378,132900.0
2010-02-17 13:30:00,54.12,54.14,54.1,54.13,99600.0,23.8422,23.851,23.8334,23.8466,99600.0
2010-02-17 13:40:00,54.13,54.16,54.08,54.16,109100.0,23.8466,23.8598,23.8246,23.8598,109100.0
2010-02-17 13:50:00,54.15,54.17,54.14,54.17,103000.0,23.8554,23.8642,23.851,23.8642,103000.0
2010-02-17 14:00:00,54.16,54.16,54.03,54.11,236800.0,23.8598,23.8598,23.8025,23.8378,236800.0
2010-02-17 14:10:00,54.11,54.14,54.03,54.05,93500.0,23.8378,23.851,23.8025,23.8114,93500.0
2010-02-17 14:20:00,54.05,54.08,54.02,54.07,88600.0,23.8114,23.8246,23.7981,23.8202,88600.0
2010-02-17 14:30:00,54.06,54.08,54.03,54.05,86800.0,23.8158,23.8246,23.8025,23.8114,86800.0
2010-02-17 14:40:00,54.05,54.08,54.04,54.04,86900.0,23.8114,23.8246,23.807,23.807,86900.0
2010-02-17 14:50:00,54.04,54.09,54.03,54.09,69000.0,23.807,23.829,23.8025,23.829,69000.0
2010-02-17 15:00:00,54.08,54.14,54.06,54.1,128200.0,23.8246,23.851,23.8158,23.8334,128200.0
2010-02-17 15:10:00,54.11,54.16,54.09,54.12,141700.0,23.8378,23.8598,23.829,23.8422,141700.0
2010-02-17 15:20:00,54.12,54.13,54.07,54.08,165500.0,23.8422,23.8466,23.8202,23.8246,165500.0
2010-02-17 15:30:00,54.09,54.17,54.08,54.13,168700.0,23.829,23.8642,23.8246,23.8466,168700.0
2010-02-17 15:40:00,54.14,54.17,54.09,54.11,202300.0,23.851,23.8642,23.829,23.8378,202300.0
2010-02-17 15:50:00,54.11,54.22,54.1,54.22,279500.0,23.8378,23.8862,23.8334,23.8862,279500.0
2010-02-18 09:30:00,54.18,54.45,54.18,54.41,340600.0,23.8686,23.9876,23.8686,23.97,340600.0
2010-02-18 09:40:00,54.41,54.49,54.32,54.43,272300.0,23.97,24.0052,23.9303,23.9788,272300.0
2010-02-18 09:50:00,54.43,54.57,54.43,54.47,158000.0,23.9788,24.0404,23.9788,23.9964,158000.0
2010-02-18 10:00:00,54.48,54.52,54.4,54.42,191700.0,24.0008,24.0184,23.9655,23.9744,191700.0
2010-02-18 10:10:00,54.41,54.51,54.41,54.44,148200.0,23.97,24.014,23.97,23.9832,148200.0
2010-02-18 10:20:00,54.43,54.43,54.33,54.34,130800.0,23.9788,23.9788,23.9347,23.9391,130800.0
2010-02-18 10:30:00,54.33,54.34,54.21,54.29,168400.0,23.9347,23.9391,23.8818,23.9171,168400.0
2010-02-18 10:40:00,54.29,54.32,54.25,54.29,82800.0,23.9171,23.9303,23.8995,23.9171,82800.0
2010-02-18 10:50:00,54.28,54.39,54.27,54.36,94800.0,23.9127,23.9611,23.9083,23.9479,94800.0
2010-02-18 11:00:00,54.35,54.35,54.26,54.29,148500.0,23.9435,23.9435,23.9039,23.9171,148500.0
2010-02-18 11:10:00,54.3,54.41,54.3,54.33,102800.0,23.9215,23.97,23.9215,23.9347,102800.0
2010-02-18 11:20:00,54.33,54.36,54.3,54.3,98700.0,23.9347,23.9479,23.9215,23.9215,98700.0
2010-02-18 11:30:00,54.3,54.33,54.26,54.3,95200.0,23.9215,23.9347,23.9039,23.9215,95200.0
2010-02-18 11:40:00,54.31,54.4,54.31,54.35,84100.0,23.9259,23.9655,23.9259,23.9435,84100.0
2010-02-18 11:50:00,54.34,54.37,54.29,54.3,42000.0,23.9391,23.9523,23.9171,23.9215,42000.0
2010-02-18 12:00:00,54.3,54.33,54.28,54.3,43100.0,23.9215,23.9347,23.9127,23.9215,43100.0
2010-02-18 12:10:00,54.3,54.33,54.26,54.28,49500.0,23.9215,23.9347,23.9039,23.9127,49500.0
2010-02-18 12:20:00,54.27,54.38,54.27,54.3,57100.0,23.9083,23.9567,23.9083,23.9215,57100.0
2010-02-18 12:30:00,54.31,54.33,54.28,54.3,54700.0,23.9259,23.9347,23.9127,23.9215,54700.0
2010-02-18 12:40:00,54.29,54.33,54.27,54.3,45700.0,23.9171,23.9347,23.9083,23.9215,45700.0
2010-02-18 12:50:00,54.31,54.4,54.26,54.4,50300.0,23.9259,23.9655,23.9039,23.9655,50300.0
2010-02-18 13:00:00,54.4,54.46,54.37,54.41,77100.0,23.9655,23.992,23.9523,23.97,77100.0
2010-02-18 13:10:00,54.42,54.44,54.38,54.41,78200.0,23.9744,23.9832,23.9567,23.97,78200.0
2010-02-18 13:20:00,54.41,54.46,54.39,54.4,49700.0,23.97,23.992,23.9611,23.9655,49700.0
2010-02-18 13:30:00,54.4,54.49,54.39,54.46,55400.0,23.9655,24.0052,23.9611,23.992,55400.0
2010-02-18 13:40:00,54.46,54.52,54.45,54.5,57800.0,23.992,24.0184,23.9876,24.0096,57800.0
2010-02-18 13:50:00,54.49,54.55,54.48,54.53,79700.0,24.0052,24.0316,24.0008,24.0228,79700.0
2010-02-18 14:00:00,54.53,54.55,54.49,54.54,63700.0,24.0228,24.0316,24.0052,24.0272,63700.0
2010-02-18 14:10:00,54.55,54.69,54.52,54.68,89600.0,24.0316,24.0933,24.0184,24.0889,89600.0
2010-02-18 14:20:00,54.68,54.75,54.67,54.73,81900.0,24.0889,24.1197,24.0845,24.1109,81900.0
2010-02-18 14:30:00,54.73,54.88,54.71,54.8,227800.0,24.1109,24.177,24.1021,24.1418,227800.0
2010-02-18 14:40:00,54.81,54.83,54.77,54.83,74700.0,24.1462,24.155,24.1285,24.155,74700.0
2010-02-18 14:50:00,54.83,54.87,54.81,54.83,96300.0,24.155,24.1726,24.1462,24.155,96300.0
2010-02-18 15:00:00,54.83,54.9,54.74,54.75,99300.0,24.155,24.1858,24.1153,24.1197,99300.0
2010-02-18 15:10:00,54.75,54.76,54.69,54.73,95900.0,24.1197,24.1241,24.0933,24.1109,95900.0
2010-02-18 15:20:00,54.73,54.75,54.7,54.72,64000.0,24.1109,24.1197,24.0977,24.1065,64000.0
2010-02-18 15:30:00,54.72,54.8,54.68,54.74,165200.0,24.1065,24.1418,24.0889,24.1153,165200.0
2010-02-18 15:40:00,54.74,54.8,54.72,54.79,147800.0,24.1153,24.1418,24.1065,24.1374,147800.0
2010-02-18 15:50:00,54.78,54.79,54.74,54.75,271500.0,24.133,24.1374,24.1153,24.1197,271500.0
2010-02-19 09:30:00,53.69,53.88,53.67,53.88,702200.0,23.6528,23.7365,23.6439,23.7365,702200.0
2010-02-19 09:40:00,53.88,53.92,53.71,53.75,260900.0,23.7365,23.7541,23.6616,23.6792,260900.0
2010-02-19 09:50:00,53.75,53.8,53.67,53.69,214900.0,23.6792,23.7012,23.6439,23.6528,214900.0
2010-02-19 10:00:00,53.69,53.73,53.62,53.72,245200.0,23.6528,23.6704,23.6219,23.666,245200.0
2010-02-19 10:10:00,53.72,53.73,53.57,53.61,209000.0,23.666,23.6704,23.5999,23.6175,209000.0
2010-02-19 10:20:00,53.6,53.72,53.6,53.67,286300.0,23.6131,23.666,23.6131,23.6439,286300.0
2010-02-19 10:30:00,53.67,53.67,53.57,53.64,213100.0,23.6439,23.6439,23.5999,23.6307,213100.0
2010-02-19 10:40:00,53.64,53.81,53.63,53.79,177000.0,23.6307,23.7056,23.6263,23.6968,177000.0
2010-02-19 10:50:00,53.78,53.79,53.72,53.72,157000.0,23.6924,23.6968,23.666,23.666,157000.0
2010-02-19 11:00:00,53.72,53.92,53.71,53.92,175600.0,23.666,23.7541,23.6616,23.7541,175600.0
2010-02-19 11:10:00,53.92,54.03,53.88,53.88,181500.0,23.7541,23.8025,23.7365,23.7365,181500.0
2010-02-19 11:20:00,53.89,54.08,53.88,54.07,148800.0,23.7409,23.8246,23.7365,23.8202,148800.0
2010-02-19 11:30:00,54.06,54.09,54.01,54.04,109300.0,23.8158,23.829,23.7937,23.807,109300.0
2010-02-19 11:40:00,54.05,54.13,54.04,54.06,129500.0,23.8114,23.8466,23.807,23.8158,129500.0
2010-02-19 11:50:00,54.07,54.19,54.02,54.18,118600.0,23.8202,23.873,23.7981,23.8686,118600.0
2010-02-19 12:00:00,54.19,54.28,54.17,54.25,99200.0,23.873,23.9127,23.8642,23.8995,99200.0
2010-02-19 12:10:00,54.25,54.25,54.21,54.23,80000.0,23.8995,23.8995,23.8818,23.8907,80000.0
2010-02-19 12:20:00,54.24,54.32,54.21,54.3,192300.0,23.8951,23.9303,23.8818,23.9215,192300.0
2010-02-19 12:30:00,54.3,54.33,54.26,54.27,78600.0,23.9215,23.9347,23.9039,23.9083,78600.0
2010-02-19 12:40:00,54.27,54.28,54.17,54.18,73400.0,23.9083,23.9127,23.8642,23.8686,73400.0
2010-02-19 12:50:00,54.17,54.17,54.11,54.17,111700.0,23.8642,23.8642,23.8378,23.8642,111700.0
2010-02-19 13:00:00,54.18,54.2,54.14,54.18,63400.0,23.8686,23.8774,23.851,23.8686,63400.0
2010-02-19 13:10:00,54.18,54.23,54.18,54.23,35300.0,23.8686,23.8907,23.8686,23.8907,35300.0
2010-02-19 13:20:00,54.23,54.24,54.14,54.17,96500.0,23.8907,23.8951,23.851,23.8642,96500.0
2010-02-19 13:30:00,54.17,54.25,54.15,54.24,43900.0,23.8642,23.8995,23.8554,23.8951,43900.0
2010-02-19 13:40:00,54.23,54.31,54.22,54.26,71700.0,23.8907,23.9259,23.8862,23.9039,71700.0
2010-02-19 13:50:00,54.26,54.27,54.14,54.17,61000.0,23.9039,23.9083,23.851,23.8642,61000.0
2010-02-19 14:00:00,54.16,54.17,54.13,54.15,50800.0,23.8598,23.8642,23.8466,23.8554,50800.0
2010-02-19 14:10:00,54.15,54.19,54.15,54.17,37200.0,23.8554,23.873,23.8554,23.8642,37200.0
2010-02-19 14:20:00,54.18,54.25,54.17,54.25,58000.0,23.8686,23.8995,23.8642,23.8995,58000.0
2010-02-19 14:30:00,54.24,54.32,54.23,54.29,101000.0,23.8951,23.9303,23.8907,23.9171,101000.0
2010-02-19 14:40:00,54.29,54.31,54.23,54.3,63500.0,23.9171,23.9259,23.8907,23.9215,63500.0
2010-02-19 14:50:00,54.3,54.37,54.3,54.32,122900.0,23.9215,23.9523,23.9215,23.9303,122900.0
2010-02-19 15:00:00,54.32,54.35,54.28,54.35,96100.0,23.9303,23.9435,23.9127,23.9435,96100.0
2010-02-19 15:10:00,54.35,54.35,54.26,54.26,75700.0,23.9435,23.9435,23.9039,23.9039,75700.0
2010-02-19 15:20:00,54.26,54.27,54.21,54.23,80500.0,23.9039,23.9083,23.8818,23.8907,80500.0
2010-02-19 15:30:00,54.23,54.29,54.22,54.27,121300.0,23.8907,23.9171,23.8862,23.9083,121300.0
2010-02-19 15:40:00,54.28,54.39,54.27,54.34,164000.0,23.9127,23.9611,23.9083,23.9391,164000.0
2010-02-19 15:50:00,54.33,54.34,54.23,54.3,187300.0,23.9347,23.9391,23.8907,23.9215,187300.0
2010-02-22 09:30:00,54.56,54.62,54.47,54.52,300700.0,24.036,24.0625,23.9964,24.0184,300700.0
2010-02-22 09:40:00,54.51,54.52,54.31,54.35,219600.0,24.014,24.0184,23.9259,23.9435,219600.0
2010-02-22 09:50:00,54.36,54.43,54.27,54.43,234300.0,23.9479,23.9788,23.9083,23.9788,234300.0
2010-02-22 10:00:00,54.43,54.44,54.19,54.2,243900.0,23.9788,23.9832,23.873,23.8774,243900.0
2010-02-22 10:10:00,54.2,54.31,54.19,54.28,151100.0,23.8774,23.9259,23.873,23.9127,151100.0
2010-02-22 10:20:00,54.28,54.45,54.28,54.36,241600.0,23.9127,23.9876,23.9127,23.9479,241600.0
2010-02-22 10:30:00,54.37,54.49,54.33,54.35,232700.0,23.9523,24.0052,23.9347,23.9435,232700.0
2010-02-22 10:40:00,54.36,54.46,54.32,54.44,202900.0,23.9479,23.992,23.9303,23.9832,202900.0
2010-02-22 10:50:00,54.44,54.44,54.32,54.32,247600.0,23.9832,23.9832,23.9303,23.9303,247600.0
2010-02-22 11:00:00,54.32,54.32,54.22,54.29,217700.0,23.9303,23.9303,23.8862,23.9171,217700.0
2010-02-22 11:10:00,54.29,54.29,54.17,54.2,155000.0,23.9171,23.9171,23.8642,23.8774,155000.0
2010-02-22 11:20:00,54.21,54.24,54.09,54.16,189900.0,23.8818,23.8951,23.829,23.8598,189900.0
2010-02-22 11:30:00,54.16,54.19,54.1,54.12,123400.0,23.8598,23.873,23.8334,23.8422,123400.0
2010-02-22 11:40:00,54.12,54.22,54.12,54.19,79000.0,23.8422,23.8862,23.8422,23.873,79000.0
2010-02-22 11:50:00,54.18,54.21,54.13,54.18,108000.0,23.8686,23.8818,23.8466,23.8686,108000.0
2010-02-22 12:00:00,54.18,54.26,54.13,54.24,79300.0,23.8686,23.9039,23.8466,23.8951,79300.0
2010-02-22 12:10:00,54.24,54.26,54.19,54.19,65600.0,23.8951,23.9039,23.873,23.873,65600.0
2010-02-22 12:20:00,54.19,54.21,54.13,54.14,51200.0,23.873,23.8818,23.8466,23.851,51200.0
2010-02-22 12:30:00,54.15,54.3,54.15,54.28,73800.0,23.8554,23.9215,23.8554,23.9127,73800.0
2010-02-22 12:40:00,54.28,54.3,54.28,54.28,49400.0,23.9127,23.9215,23.9127,23.9127,49400.0
2010-02-22 12:50:00,54.29,54.35,54.28,54.35,97100.0,23.9171,23.9435,23.9127,23.9435,97100.0
2010-02-22 13:00:00,54.35,54.36,54.28,54.3,53400.0,23.9435,23.9479,23.9127,23.9215,53400.0
2010-02-22 13:10:00,54.3,54.3,54.25,54.26,56300.0,23.9215,23.9215,23.8995,23.9039,56300.0
2010-02-22 13:20:00,54.25,54.3,54.24,54.29,42800.0,23.8995,23.9215,23.8951,23.9171,42800.0
2010-02-22 13:30:00,54.28,54.32,54.27,54.31,37400.0,23.9127,23.9303,23.9083,23.9259,37400.0
2010-02-22 13:40:00,54.31,54.38,54.31,54.31,71600.0,23.9259,23.9567,23.9259,23.9259,71600.0
2010-02-22 13:50:00,54.32,54.32,54.25,54.26,60400.0,23.9303,23.9303,23.8995,23.9039,60400.0
2010-02-22 14:00:00,54.26,54.27,54.24,54.26,69900.0,23.9039,23.9083,23.8951,23.9039,69900.0
2010-02-22 14:10:00,54.25,54.3,54.24,54.3,59600.0,23.8995,23.9215,23.8951,23.9215,59600.0
2010-02-22 14:20:00,54.29,54.36,54.29,54.35,51200.0,23.9171,23.9479,23.9171,23.9435,51200.0
2010-02-22 14:30:00,54.35,54.39,54.31,54.33,54400.0,23.9435,23.9611,23.9259,23.9347,54400.0
2010-02-22 14:40:00,54.33,54.34,54.29,54.29,56000.0,23.9347,23.9391,23.9171,23.9171,56000.0
2010-02-22 14:50:00,54.29,54.35,54.29,54.33,108000.0,23.9171,23.9435,23.9171,23.9347,108000.0
2010-02-22 15:00:00,54.33,54.33,54.3,54.31,57600.0,23.9347,23.9347,23.9215,23.9259,57600.0
2010-02-22 15:10:00,54.31,54.33,54.3,54.33,50400.0,23.9259,23.9347,23.9215,23.9347,50400.0
2010-02-22 15:20:00,54.32,54.34,54.29,54.29,74500.0,23.9303,23.9391,23.9171,23.9171,74500.0
2010-02-22 15:30:00,54.29,54.35,54.28,54.35,101800.0,23.9171,23.9435,23.9127,23.9435,101800.0
2010-02-22 15:40:00,54.35,54.35,54.21,54.22,169800.0,23.9435,23.9435,23.8818,23.8862,169800.0
2010-02-22 15:50:00,54.22,54.25,54.17,54.25,252600.0,23.8862,23.8995,23.8642,23.8995,252600.0
2010-02-23 09:30:00,53.55,53.73,53.52,53.63,429200.0,23.5911,23.6704,23.5779,23.6263,429200.0
2010-02-23 09:40:00,53.64,53.76,53.62,53.73,224700.0,23.6307,23.6836,23.6219,23.6704,224700.0
2010-02-23 09:50:00,53.73,53.77,53.65,53.7,215000.0,23.6704,23.688,23.6351,23.6572,215000.0
2010-02-23 10:00:00,53.67,53.7,53.29,53.45,529100.0,23.6439,23.6572,23.4765,23.547,529100.0
2010-02-23 10:10:00,53.45,53.46,53.25,53.32,496000.0,23.547,23.5514,23.4589,23.4898,496000.0
2010-02-23 10:20:00,53.32,53.33,53.15,53.16,308000.0,23.4898,23.4942,23.4149,23.4193,308000.0
2010-02-23 10:30:00,53.16,53.26,53.11,53.26,243600.0,23.4193,23.4633,23.3972,23.4633,243600.0
2010-02-23 10:40:00,53.25,53.33,53.22,53.25,409800.0,23.4589,23.4942,23.4457,23.4589,409800.0
2010-02-23 10:50:00,53.25,53.36,53.19,53.33,175900.0,23.4589,23.5074,23.4325,23.4942,175900.0
2010-02-23 11:00:00,53.34,53.39,53.28,53.3,169400.0,23.4986,23.5206,23.4721,23.4809,169400.0
2010-02-23 11:10:00,53.3,53.31,53.12,53.18,227300.0,23.4809,23.4854,23.4017,23.4281,227300.0
2010-02-23 11:20:00,53.18,53.26,53.13,53.22,185200.0,23.4281,23.4633,23.4061,23.4457,185200.0
2010-02-23 11:30:00,53.22,53.38,53.18,53.36,108700.0,23.4457,23.5162,23.4281,23.5074,108700.0
2010-02-23 11:40:00,53.35,53.44,53.33,53.44,98100.0,23.503,23.5426,23.4942,23.5426,98100.0
2010-02-23 11:50:00,53.44,53.44,53.27,53.29,91400.0,23.5426,23.5426,23.4677,23.4765,91400.0
2010-02-23 12:00:00,53.3,53.36,53.28,53.29,75900.0,23.4809,23.5074,23.4721,23.4765,75900.0
2010-02-23 12:10:00,53.3,53.33,53.26,53.28,68500.0,23.4809,23.4942,23.4633,23.4721,68500.0
2010-02-23 12:20:00,53.28,53.3,53.2,53.22,61700.0,23.4721,23.4809,23.4369,23.4457,61700.0
2010-02-23 12:30:00,53.21,53.25,53.19,53.21,79000.0,23.4413,23.4589,23.4325,23.4413,79000.0
2010-02-23 12:40:00,53.22,53.22,53.14,53.2,103500.0,23.4457,23.4457,23.4105,23.4369,103500.0
2010-02-23 12:50:00,53.2,53.26,53.2,53.26,65300.0,23.4369,23.4633,23.4369,23.4633,65300.0
2010-02-23 13:00:00,53.25,53.27,53.21,53.23,57000.0,23.4589,23.4677,23.4413,23.4501,57000.0
2010-02-23 13:10:00,53.23,53.26,53.2,53.22,42000.0,23.4501,23.4633,23.4369,23.4457,42000.0
2010-02-23 13:20:00,53.22,53.32,53.21,53.3,65200.0,23.4457,23.4898,23.4413,23.4809,65200.0
2010-02-23 13:30:00,53.3,53.32,53.21,53.25,75900.0,23.4809,23.4898,23.4413,23.4589,75900.0
2010-02-23 13:40:00,53.26,53.27,53.18,53.2,71200.0,23.4633,23.4677,23.4281,23.4369,71200.0
2010-02-23 13:50:00,53.2,53.23,53.19,53.21,81600.0,23.4369,23.4501,23.4325,23.4413,81600.0
2010-02-23 14:00:00,53.22,53.22,53.14,53.22,109900.0,23.4457,23.4457,23.4105,23.4457,109900.0
2010-02-23 14:10:00,53.21,53.28,53.2,53.22,109200.0,23.4413,23.4721,23.4369,23.4457,109200.0
2010-02-23 14:20:00,53.22,53.25,53.2,53.24,56400.0,23.4457,23.4589,23.4369,23.4545,56400.0
2010-02-23 14:30:00,53.23,53.3,53.18,53.28,89000.0,23.4501,23.4809,23.4281,23.4721,89000.0
2010-02-23 14:40:00,53.29,53.33,53.25,53.25,97000.0,23.4765,23.4942,23.4589,23.4589,97000.0
2010-02-23 14:50:00,53.26,53.32,53.26,53.29,131000.0,23.4633,23.4898,23.4633,23.4765,131000.0
2010-02-23 15:00:00,53.29,53.33,53.27,53.29,87800.0,23.4765,23.4942,23.4677,23.4765,87800.0
2010-02-23 15:10:00,53.29,53.38,53.26,53.38,95700.0,23.4765,23.5162,23.4633,23.5162,95700.0
2010-02-23 15:20:00,53.38,53.38,53.32,53.33,90700.0,23.5162,23.5162,23.4898,23.4942,90700.0
2010-02-23 15:30:00,53.32,53.34,53.27,53.32,93400.0,23.4898,23.4986,23.4677,23.4898,93400.0
2010-02-23 15:40:00,53.31,53.32,53.26,53.27,167100.0,23.4854,23.4898,23.4633,23.4677,167100.0
2010-02-23 15:50:00,53.27,53.27,53.18,53.22,305600.0,23.4677,23.4677,23.4281,23.4457,305600.0
2010-02-24 09:30:00,53.51,53.62,53.5,53.57,217900.0,23.5735,23.6219,23.5691,23.5999,217900.0
2010-02-24 09:40:00,53.57,53.66,53.53,53.66,136600.0,23.5999,23.6395,23.5823,23.6395,136600.0
2010-02-24 09:50:00,53.66,53.75,53.62,53.64,108600.0,23.6395,23.6792,23.6219,23.6307,108600.0
2010-02-24 10:00:00,53.63,53.65,53.43,53.47,540100.0,23.6263,23.6351,23.5382,23.5558,540100.0
2010-02-24 10:10:00,53.46,53.49,53.26,53.31,189600.0,23.5514,23.5647,23.4633,23.4854,189600.0
2010-02-24 10:20:00,53.31,53.41,53.26,53.39,107900.0,23.4854,23.5294,23.4633,23.5206,107900.0
2010-02-24 10:30:00,53.39,53.6,53.32,53.6,195400.0,23.5206,23.6131,23.4898,23.6131,195400.0
2010-02-24 10:40:00,53.6,53.89,53.57,53.87,268500.0,23.6131,23.7409,23.5999,23.7321,268500.0
2010-02-24 10:50:00,53.86,53.88,53.66,53.67,118200.0,23.7277,23.7365,23.6395,23.6439,118200.0
2010-02-24 11:00:00,53.68,53.88,53.67,53.79,110300.0,23.6484,23.7365,23.6439,23.6968,110300.0
2010-02-24 11:10:00,53.79,53.82,53.59,53.61,73900.0,23.6968,23.71,23.6087,23.6175,73900.0
2010-02-24 11:20:00,53.6,53.69,53.53,53.66,79000.0,23.6131,23.6528,23.5823,23.6395,79000.0
2010-02-24 11:30:00,53.66,53.68,53.55,53.56,103600.0,23.6395,23.6484,23.5911,23.5955,103600.0
2010-02-24 11:40:00,53.56,53.63,53.52,53.57,39000.0,23.5955,23.6263,23.5779,23.5999,39000.0
2010-02-24 11:50:00,53.57,53.66,53.57,53.65,48000.0,23.5999,23.6395,23.5999,23.6351,48000.0
2010-02-24 12:00:00,53.64,53.66,53.57,53.57,33800.0,23.6307,23.6395,23.5999,23.5999,33800.0
2010-02-24 12:10:00,53.57,53.65,53.56,53.64,70600.0,23.5999,23.6351,23.5955,23.6307,70600.0
2010-02-24 12:20:00,53.64,53.67,53.61,53.63,73500.0,23.6307,23.6439,23.6175,23.6263,73500.0
2010-02-24 12:30:00,53.64,53.65,53.59,53.6,76300.0,23.6307,23.6351,23.6087,23.6131,76300.0
2010-02-24 12:40:00,53.59,53.64,53.59,53.6,41000.0,23.6087,23.6307,23.6087,23.6131,41000.0
2010-02-24 12:50:00,53.6,53.6,53.52,53.53,52300.0,23.6131,23.6131,23.5779,23.5823,52300.0
2010-02-24 13:00:00,53.53,53.57,53.51,53.56,58800.0,23.5823,23.5999,23.5735,23.5955,58800.0
2010-02-24 13:10:00,53.56,53.68,53.56,53.63,105400.0,23.5955,23.6484,23.5955,23.6263,105400.0
2010-02-24 13:20:00,53.63,53.63,53.58,53.58,40500.0,23.6263,23.6263,23.6043,23.6043,40500.0
2010-02-24 13:30:00,53.58,53.6,53.55,53.56,69300.0,23.6043,23.6131,23.5911,23.5955,69300.0
2010-02-24 13:40:00,53.55,53.56,53.49,53.53,74600.0,23.5911,23.5955,23.5647,23.5823,74600.0
2010-02-24 13:50:00,53.53,53.56,53.51,53.53,72400.0,23.5823,23.5955,23.5735,23.5823,72400.0
2010-02-24 14:00:00,53.53,53.54,53.45,53.48,92800.0,23.5823,23.5867,23.547,23.5602,92800.0
2010-02-24 14:10:00,53.49,53.49,53.39,53.43,106600.0,23.5647,23.5647,23.5206,23.5382,106600.0
2010-02-24 14:20:00,53.42,53.47,53.37,53.46,92000.0,23.5338,23.5558,23.5118,23.5514,92000.0
2010-02-24 14:30:00,53.46,53.47,53.36,53.39,73100.0,23.5514,23.5558,23.5074,23.5206,73100.0
2010-02-24 14:40:00,53.39,53.47,53.35,53.45,111900.0,23.5206,23.5558,23.503,23.547,111900.0
2010-02-24 14:50:00,53.45,53.48,53.43,53.46,163600.0,23.547,23.5602,23.5382,23.5514,163600.0
2010-02-24 15:00:00,53.46,53.5,53.42,53.48,85800.0,23.5514,23.5691,23.5338,23.5602,85800.0
2010-02-24 15:10:00,53.48,53.49,53.4,53.41,131200.0,23.5602,23.5647,23.525,23.5294,131200.0
2010-02-24 15:20:00,53.42,53.45,53.4,53.4,128700.0,23.5338,23.547,23.525,23.525,128700.0
2010-02-24 15:30:00,53.41,53.45,53.39,53.43,187500.0,23.5294,23.547,23.5206,23.5382,187500.0
2010-02-24 15:40:00,53.42,53.47,53.41,53.41,208800.0,23.5338,23.5558,23.5294,23.5294,208800.0
2010-02-24 15:50:00,53.41,53.62,53.41,53.61,255500.0,23.5294,23.6219,23.5294,23.6175,255500.0
2010-02-25 09:30:00,52.39,52.62,52.34,52.55,653500.0,23.0801,23.1814,23.058,23.1505,653500.0
2010-02-25 09:40:00,52.54,52.56,52.38,52.46,298600.0,23.1461,23.1549,23.0756,23.1109,298600.0
2010-02-25 09:50:00,52.47,52.52,52.44,52.44,275100.0,23.1153,23.1373,23.1021,23.1021,275100.0
2010-02-25 10:00:00,52.45,52.45,52.29,52.3,342900.0,23.1065,23.1065,23.036,23.0404,342900.0
2010-02-25 10:10:00,52.3,52.4,52.27,52.39,289600.0,23.0404,23.0845,23.0272,23.0801,289600.0
2010-02-25 10:20:00,52.38,52.44,52.31,52.4,209900.0,23.0756,23.1021,23.0448,23.0845,209900.0
2010-02-25 10:30:00,52.4,52.41,52.29,52.3,314200.0,23.0845,23.0889,23.036,23.0404,314200.0
2010-02-25 10:40:00,52.3,52.36,52.25,52.31,297700.0,23.0404,23.0668,23.0184,23.0448,297700.0
2010-02-25 10:50:00,52.32,52.41,52.28,52.29,333200.0,23.0492,23.0889,23.0316,23.036,333200.0
2010-02-25 11:00:00,52.28,52.29,52.12,52.15,364400.0,23.0316,23.036,22.9611,22.9743,364400.0
2010-02-25 11:10:00,52.15,52.2,52.05,52.05,299800.0,22.9743,22.9964,22.9303,22.9303,299800.0
2010-02-25 11:20:00,52.05,52.12,52.01,52.09,261600.0,22.9303,22.9611,22.9126,22.9479,261600.0
2010-02-25 11:30:00,52.09,52.12,52.0,52.02,287200.0,22.9479,22.9611,22.9082,22.9171,287200.0
2010-02-25 11:40:00,52.02,52.09,52.01,52.08,221900.0,22.9171,22.9479,22.9126,22.9435,221900.0
2010-02-25 11:50:00,52.07,52.12,52.05,52.12,160600.0,22.9391,22.9611,22.9303,22.9611,160600.0
2010-02-25 12:00:00,52.11,52.23,52.09,52.22,146700.0,22.9567,23.0096,22.9479,23.0052,146700.0
2010-02-25 12:10:00,52.21,52.29,52.2,52.27,106000.0,23.0008,23.036,22.9964,23.0272,106000.0
2010-02-25 12:20:00,52.26,52.28,52.24,52.27,74400.0,23.0228,23.0316,23.014,23.0272,74400.0
2010-02-25 12:30:00,52.26,52.31,52.26,52.3,140800.0,23.0228,23.0448,23.0228,23.0404,140800.0
2010-02-25 12:40:00,52.31,52.32,52.23,52.25,139300.0,23.0448,23.0492,23.0096,23.0184,139300.0
2010-02-25 12:50:00,52.24,52.36,52.24,52.31,128600.0,23.014,23.0668,23.014,23.0448,128600.0
2010-02-25 13:00:00,52.32,52.36,52.31,52.33,83800.0,23.0492,23.0668,23.0448,23.0536,83800.0
2010-02-25 13:10:00,52.33,52.33,52.28,52.31,103100.0,23.0536,23.0536,23.0316,23.0448,103100.0
2010-02-25 13:20:00,52.32,52.36,52.28,52.29,108700.0,23.0492,23.0668,23.0316,23.036,108700.0
2010-02-25 13:30:00,52.29,52.41,52.29,52.41,117400.0,23.036,23.0889,23.036,23.0889,117400.0
2010-02-25 13:40:00,52.41,52.51,52.39,52.46,192800.0,23.0889,23.1329,23.0801,23.1109,192800.0
2010-02-25 13:50:00,52.47,52.66,52.46,52.66,157100.0,23.1153,23.199,23.1109,23.199,157100.0
2010-02-25 14:00:00,52.68,52.75,52.65,52.66,165900.0,23.2078,23.2386,23.1946,23.199,165900.0
2010-02-25 14:10:00,52.66,52.68,52.59,52.6,112700.0,23.199,23.2078,23.1682,23.1726,112700.0
2010-02-25 14:20:00,52.6,52.74,52.6,52.65,135400.0,23.1726,23.2342,23.1726,23.1946,135400.0
2010-02-25 14:30:00,52.65,52.68,52.61,52.62,140000.0,23.1946,23.2078,23.177,23.1814,140000.0
2010-02-25 14:40:00,52.62,52.69,52.6,52.6,117600.0,23.1814,23.2122,23.1726,23.1726,117600.0
2010-02-25 14:50:00,52.6,52.68,52.59,52.67,113800.0,23.1726,23.2078,23.1682,23.2034,113800.0
2010-02-25 15:00:00,52.66,52.82,52.64,52.79,168300.0,23.199,23.2695,23.1902,23.2563,168300.0
2010-02-25 15:10:00,52.79,52.8,52.73,52.73,87900.0,23.2563,23.2607,23.2298,23.2298,87900.0
2010-02-25 15:20:00,52.72,52.83,52.71,52.83,120200.0,23.2254,23.2739,23.221,23.2739,120200.0
2010-02-25 15:30:00,52.83,52.88,52.79,52.81,266100.0,23.2739,23.2959,23.2563,23.2651,266100.0
2010-02-25 15:40:00,52.8,52.9,52.79,52.82,244800.0,23.2607,23.3047,23.2563,23.2695,244800.0
2010-02-25 15:50:00,52.82,52.9,52.8,52.86,469000.0,23.2695,23.3047,23.2607,23.2871,469000.0
2010-02-26 09:30:00,52.65,52.78,52.62,52.69,205500.0,23.1946,23.2519,23.1814,23.2122,205500.0
2010-02-26 09:40:00,52.68,52.86,52.54,52.85,312100.0,23.2078,23.2871,23.1461,23.2827,312100.0
2010-02-26 09:50:00,52.85,52.94,52.8,52.82,234300.0,23.2827,23.3224,23.2607,23.2695,234300.0
2010-02-26 10:00:00,52.81,52.87,52.5,52.61,388400.0,23.2651,23.2915,23.1285,23.177,388400.0
2010-02-26 10:10:00,52.61,52.71,52.58,52.7,271700.0,23.177,23.221,23.1638,23.2166,271700.0
2010-02-26 10:20:00,52.7,52.75,52.66,52.72,263800.0,23.2166,23.2386,23.199,23.2254,263800.0
2010-02-26 10:30:00,52.72,53.02,52.72,52.93,326600.0,23.2254,23.3576,23.2254,23.3179,326600.0
2010-02-26 10:40:00,52.93,52.93,52.76,52.76,121700.0,23.3179,23.3179,23.2431,23.2431,121700.0
2010-02-26 10:50:00,52.77,52.9,52.73,52.87,146200.0,23.2475,23.3047,23.2298,23.2915,146200.0
2010-02-26 11:00:00,52.87,52.9,52.79,52.9,138700.0,23.2915,23.3047,23.2563,23.3047,138700.0
2010-02-26 11:10:00,52.9,53.13,52.89,53.1,190100.0,23.3047,23.4061,23.3003,23.3928,190100.0
2010-02-26 11:20:00,53.09,53.24,53.05,53.12,355200.0,23.3884,23.4545,23.3708,23.4017,355200.0
2010-02-26 11:30:00,53.12,53.15,53.04,53.11,160600.0,23.4017,23.4149,23.3664,23.3972,160600.0
2010-02-26 11:40:00,53.11,53.19,53.11,53.15,89600.0,23.3972,23.4325,23.3972,23.4149,89600.0
2010-02-26 11:50:00,53.15,53.15,53.05,53.08,108900.0,23.4149,23.4149,23.3708,23.384,108900.0
2010-02-26 12:00:00,53.08,53.1,52.99,53.04,130200.0,23.384,23.3928,23.3444,23.3664,130200.0
2010-02-26 12:10:00,53.04,53.06,52.93,52.97,114500.0,23.3664,23.3752,23.3179,23.3356,114500.0
2010-02-26 12:20:00,52.96,53.0,52.93,52.98,39600.0,23.3312,23.3488,23.3179,23.34,39600.0
2010-02-26 12:30:00,52.99,53.12,52.97,53.11,133400.0,23.3444,23.4017,23.3356,23.3972,133400.0
2010-02-26 12:40:00,53.11,53.15,53.07,53.08,69200.0,23.3972,23.4149,23.3796,23.384,69200.0
2010-02-26 12:50:00,53.07,53.09,52.99,53.07,91500.0,23.3796,23.3884,23.3444,23.3796,91500.0
2010-02-26 13:00:00,53.07,53.14,53.07,53.1,58700.0,23.3796,23.4105,23.3796,23.3928,58700.0
2010-02-26 13:10:00,53.1,53.12,53.08,53.1,45600.0,23.3928,23.4017,23.384,23.3928,45600.0
2010-02-26 13:20:00,53.11,53.21,53.1,53.19,64400.0,23.3972,23.4413,23.3928,23.4325,64400.0
2010-02-26 13:30:00,53.19,53.19,53.07,53.13,122500.0,23.4325,23.4325,23.3796,23.4061,122500.0
2010-02-26 13:40:00,53.13,53.14,53.09,53.12,80500.0,23.4061,23.4105,23.3884,23.4017,80500.0
2010-02-26 13:50:00,53.12,53.16,53.11,53.13,70300.0,23.4017,23.4193,23.3972,23.4061,70300.0
2010-02-26 14:00:00,53.12,53.15,53.1,53.14,56400.0,23.4017,23.4149,23.3928,23.4105,56400.0
2010-02-26 14:10:00,53.14,53.16,53.12,53.14,39700.0,23.4105,23.4193,23.4017,23.4105,39700.0
2010-02-26 14:20:00,53.13,53.19,53.12,53.17,47300.0,23.4061,23.4325,23.4017,23.4237,47300.0
2010-02-26 14:30:00,53.18,53.19,53.14,53.14,45500.0,23.4281,23.4325,23.4105,23.4105,45500.0
2010-02-26 14:40:00,53.14,53.2,53.14,53.2,35200.0,23.4105,23.4369,23.4105,23.4369,35200.0
2010-02-26 14:50:00,53.2,53.24,53.16,53.24,60100.0,23.4369,23.4545,23.4193,23.4545,60100.0
2010-02-26 15:00:00,53.24,53.29,53.17,53.19,136300.0,23.4545,23.4765,23.4237,23.4325,136300.0
2010-02-26 15:10:00,53.18,53.28,53.18,53.27,72000.0,23.4281,23.4721,23.4281,23.4677,72000.0
2010-02-26 15:20:00,53.27,53.34,53.26,53.34,133800.0,23.4677,23.4986,23.4633,23.4986,133800.0
2010-02-26 15:30:00,53.33,53.34,53.23,53.26,112900.0,23.4942,23.4986,23.4501,23.4633,112900.0
2010-02-26 15:40:00,53.26,53.28,53.23,53.23,85900.0,23.4633,23.4721,23.4501,23.4501,85900.0
2010-02-26 15:50:00,53.24,53.3,53.2,53.21,330300.0,23.4545,23.4809,23.4369,23.4413,330300.0
2010-03-01 09:30:00,53.35,53.5,53.33,53.41,532000.0,23.503,23.5691,23.4942,23.5294,532000.0
2010-03-01 09:40:00,53.41,53.54,53.41,53.45,241800.0,23.5294,23.5867,23.5294,23.547,241800.0
2010-03-01 09:50:00,53.46,53.5,53.3,53.32,233000.0,23.5514,23.5691,23.4809,23.4898,233000.0
2010-03-01 10:00:00,53.31,53.63,53.27,53.61,344300.0,23.4854,23.6263,23.4677,23.6175,344300.0
2010-03-01 10:10:00,53.6,53.65,53.58,53.58,181100.0,23.6131,23.6351,23.6043,23.6043,181100.0
2010-03-01 10:20:00,53.58,53.58,53.36,53.36,233200.0,23.6043,23.6043,23.5074,23.5074,233200.0
2010-03-01 10:30:00,53.37,53.44,53.26,53.43,280500.0,23.5118,23.5426,23.4633,23.5382,280500.0
2010-03-01 10:40:00,53.44,53.57,53.44,53.56,119600.0,23.5426,23.5999,23.5426,23.5955,119600.0
2010-03-01 10:50:00,53.56,53.6,53.54,53.57,98200.0,23.5955,23.6131,23.5867,23.5999,98200.0
2010-03-01 11:00:00,53.57,53.73,53.55,53.73,238200.0,23.5999,23.6704,23.5911,23.6704,238200.0
2010-03-01 11:10:00,53.73,53.77,53.67,53.68,200600.0,23.6704,23.688,23.6439,23.6484,200600.0
2010-03-01 11:20:00,53.68,53.71,53.64,53.7,101100.0,23.6484,23.6616,23.6307,23.6572,101100.0
2010-03-01 11:30:00,53.7,53.79,53.69,53.76,152200.0,23.6572,23.6968,23.6528,23.6836,152200.0
2010-03-01 11:40:00,53.77,53.78,53.69,53.74,99000.0,23.688,23.6924,23.6528,23.6748,99000.0
2010-03-01 11:50:00,53.74,53.86,53.73,53.86,105800.0,23.6748,23.7277,23.6704,23.7277,105800.0
2010-03-01 12:00:00,53.86,53.95,53.85,53.94,158700.0,23.7277,23.7673,23.7232,23.7629,158700.0
2010-03-01 12:10:00,53.94,53.98,53.92,53.97,154900.0,23.7629,23.7805,23.7541,23.7761,154900.0
2010-03-01 12:20:00,53.96,53.98,53.92,53.95,136600.0,23.7717,23.7805,23.7541,23.7673,136600.0
2010-03-01 12:30:00,53.95,53.95,53.89,53.93,79900.0,23.7673,23.7673,23.7409,23.7585,79900.0
2010-03-01 12:40:00,53.93,53.98,53.92,53.97,78400.0,23.7585,23.7805,23.7541,23.7761,78400.0
2010-03-01 12:50:00,53.97,53.99,53.81,53.87,146500.0,23.7761,23.7849,23.7056,23.7321,146500.0
2010-03-01 13:00:00,53.87,53.88,53.79,53.88,115200.0,23.7321,23.7365,23.6968,23.7365,115200.0
2010-03-01 13:10:00,53.89,53.93,53.87,53.92,80300.0,23.7409,23.7585,23.7321,23.7541,80300.0
2010-03-01 13:20:00,53.92,53.92,53.86,53.9,100200.0,23.7541,23.7541,23.7277,23.7453,100200.0
2010-03-01 13:30:00,53.91,53.93,53.9,53.92,61300.0,23.7497,23.7585,23.7453,23.7541,61300.0
2010-03-01 13:40:00,53.93,53.99,53.92,53.98,74400.0,23.7585,23.7849,23.7541,23.7805,74400.0
2010-03-01 13:50:00,53.99,54.0,53.97,53.99,68500.0,23.7849,23.7893,23.7761,23.7849,68500.0
2010-03-01 14:00:00,53.99,53.99,53.91,53.94,63700.0,23.7849,23.7849,23.7497,23.7629,63700.0
2010-03-01 14:10:00,53.93,54.0,53.9,53.96,65800.0,23.7585,23.7893,23.7453,23.7717,65800.0
2010-03-01 14:20:00,53.96,53.97,53.92,53.97,66400.0,23.7717,23.7761,23.7541,23.7761,66400.0
2010-03-01 14:30:00,53.96,53.97,53.91,53.94,48900.0,23.7717,23.7761,23.7497,23.7629,48900.0
2010-03-01 14:40:00,53.94,53.95,53.92,53.93,45800.0,23.7629,23.7673,23.7541,23.7585,45800.0
2010-03-01 14:50:00,53.93,53.98,53.9,53.98,76200.0,23.7585,23.7805,23.7453,23.7805,76200.0
2010-03-01 15:00:00,53.97,53.99,53.93,53.93,107400.0,23.7761,23.7849,23.7585,23.7585,107400.0
2010-03-01 15:10:00,53.93,53.98,53.93,53.97,81100.0,23.7585,23.7805,23.7585,23.7761,81100.0
2010-03-01 15:20:00,53.98,54.0,53.97,53.97,91200.0,23.7805,23.7893,23.7761,23.7761,91200.0
2010-03-01 15:30:00,53.98,54.02,53.97,54.0,149600.0,23.7805,23.7981,23.7761,23.7893,149600.0
2010-03-01 15:40:00,53.99,54.03,53.96,53.97,189600.0,23.7849,23.8025,23.7717,23.7761,189600.0
2010-03-01 15:50:00,53.98,54.04,53.95,54.01,291300.0,23.7805,23.807,23.7673,23.7937,291300.0
2010-03-02 09:30:00,53.7,53.87,53.69,53.86,586300.0,23.6572,23.7321,23.6528,23.7277,586300.0
2010-03-02 09:40:00,53.85,53.95,53.84,53.84,536600.0,23.7232,23.7673,23.7188,23.7188,536600.0
2010-03-02 09:50:00,53.85,53.87,53.78,53.78,284100.0,23.7232,23.7321,23.6924,23.6924,284100.0
2010-03-02 10:00:00,53.78,53.85,53.7,53.72,268600.0,23.6924,23.7232,23.6572,23.666,268600.0
2010-03-02 10:10:00,53.71,53.73,53.58,53.69,250900.0,23.6616,23.6704,23.6043,23.6528,250900.0
2010-03-02 10:20:00,53.68,53.73,53.65,53.68,142600.0,23.6484,23.6704,23.6351,23.6484,142600.0
2010-03-02 10:30:00,53.68,53.76,53.66,53.74,164100.0,23.6484,23.6836,23.6395,23.6748,164100.0
2010-03-02 10:40:00,53.74,53.89,53.73,53.88,255800.0,23.6748,23.7409,23.6704,23.7365,255800.0
2010-03-02 10:50:00,53.88,53.94,53.83,53.89,206500.0,23.7365,23.7629,23.7144,23.7409,206500.0
2010-03-02 11:00:00,53.9,53.94,53.86,53.93,146400.0,23.7453,23.7629,23.7277,23.7585,146400.0
2010-03-02 11:10:00,53.93,54.03,53.92,53.95,130100.0,23.7585,23.8025,23.7541,23.7673,130100.0
2010-03-02 11:20:00,53.94,54.09,53.92,54.07,122800.0,23.7629,23.829,23.7541,23.8202,122800.0
2010-03-02 11:30:00,54.06,54.07,54.0,54.03,125300.0,23.8158,23.8202,23.7893,23.8025,125300.0
2010-03-02 11:40:00,54.02,54.05,53.99,53.99,67800.0,23.7981,23.8114,23.7849,23.7849,67800.0
2010-03-02 11:50:00,53.99,54.05,53.97,54.01,95800.0,23.7849,23.8114,23.7761,23.7937,95800.0
2010-03-02 12:00:00,54.0,54.02,53.97,53.98,83300.0,23.7893,23.7981,23.7761,23.7805,83300.0
2010-03-02 12:10:00,53.98,54.0,53.92,53.95,87900.0,23.7805,23.7893,23.7541,23.7673,87900.0
2010-03-02 12:20:00,53.95,53.97,53.91,53.94,85100.0,23.7673,23.7761,23.7497,23.7629,85100.0
2010-03-02 12:30:00,53.94,53.94,53.91,53.93,55600.0,23.7629,23.7629,23.7497,23.7585,55600.0
2010-03-02 12:40:00,53.93,54.0,53.9,53.98,63000.0,23.7585,23.7893,23.7453,23.7805,63000.0
2010-03-02 12:50:00,53.97,54.05,53.95,54.05,54700.0,23.7761,23.8114,23.7673,23.8114,54700.0
2010-03-02 13:00:00,54.04,54.12,54.04,54.07,69300.0,23.807,23.8422,23.807,23.8202,69300.0
2010-03-02 13:10:00,54.08,54.16,54.05,54.12,65400.0,23.8246,23.8598,23.8114,23.8422,65400.0
2010-03-02 13:20:00,54.13,54.18,54.12,54.17,65800.0,23.8466,23.8686,23.8422,23.8642,65800.0
2010-03-02 13:30:00,54.17,54.2,54.16,54.17,55900.0,23.8642,23.8774,23.8598,23.8642,55900.0
2010-03-02 13:40:00,54.18,54.18,54.13,54.15,43100.0,23.8686,23.8686,23.8466,23.8554,43100.0
2010-03-02 13:50:00,54.14,54.22,54.13,54.2,86000.0,23.851,23.8862,23.8466,23.8774,86000.0
2010-03-02 14:00:00,54.21,54.24,54.15,54.21,112400.0,23.8818,23.8951,23.8554,23.8818,112400.0
2010-03-02 14:10:00,54.2,54.23,54.12,54.18,88900.0,23.8774,23.8907,23.8422,23.8686,88900.0
2010-03-02 14:20:00,54.18,54.18,54.08,54.08,66200.0,23.8686,23.8686,23.8246,23.8246,66200.0
2010-03-02 14:30:00,54.07,54.17,54.04,54.17,108100.0,23.8202,23.8642,23.807,23.8642,108100.0
2010-03-02 14:40:00,54.16,54.17,54.09,54.1,66300.0,23.8598,23.8642,23.829,23.8334,66300.0
2010-03-02 14:50:00,54.1,54.11,54.01,54.05,119800.0,23.8334,23.8378,23.7937,23.8114,119800.0
2010-03-02 15:00:00,54.04,54.09,54.04,54.07,69000.0,23.807,23.829,23.807,23.8202,69000.0
2010-03-02 15:10:00,54.08,54.13,54.06,54.08,64700.0,23.8246,23.8466,23.8158,23.8246,64700.0
2010-03-02 15:20:00,54.08,54.09,54.02,54.03,111500.0,23.8246,23.829,23.7981,23.8025,111500.0
2010-03-02 15:30:00,54.02,54.11,54.01,54.07,155300.0,23.7981,23.8378,23.7937,23.8202,155300.0
2010-03-02 15:40:00,54.06,54.09,54.0,54.05,125300.0,23.8158,23.829,23.7893,23.8114,125300.0
2010-03-02 15:50:00,54.05,54.06,53.97,53.99,245600.0,23.8114,23.8158,23.7761,23.7849,245600.0
2010-03-03 09:30:00,54.28,54.39,54.26,54.36,259700.0,23.9127,23.9611,23.9039,23.9479,259700.0
2010-03-03 09:40:00,54.36,54.54,54.33,54.54,168500.0,23.9479,24.0272,23.9347,24.0272,168500.0
2010-03-03 09:50:00,54.54,54.64,54.5,54.59,132200.0,24.0272,24.0713,24.0096,24.0492,132200.0
2010-03-03 10:00:00,54.59,54.69,54.55,54.63,230500.0,24.0492,24.0933,24.0316,24.0669,230500.0
2010-03-03 10:10:00,54.63,54.74,54.59,54.73,130900.0,24.0669,24.1153,24.0492,24.1109,130900.0
2010-03-03 10:20:00,54.73,54.84,54.73,54.76,171800.0,24.1109,24.1594,24.1109,24.1241,171800.0
2010-03-03 10:30:00,54.74,54.88,54.68,54.88,345700.0,24.1153,24.177,24.0889,24.177,345700.0
2010-03-03 10:40:00,54.88,54.91,54.82,54.87,237800.0,24.177,24.1902,24.1506,24.1726,237800.0
2010-03-03 10:50:00,54.86,55.01,54.86,55.0,292100.0,24.1682,24.2343,24.1682,24.2299,292100.0
2010-03-03 11:00:00,55.0,55.13,54.96,55.06,334600.0,24.2299,24.2871,24.2123,24.2563,334600.0
2010-03-03 11:10:00,55.07,55.11,55.01,55.06,216900.0,24.2607,24.2783,24.2343,24.2563,216900.0
2010-03-03 11:20:00,55.06,55.09,55.01,55.06,140700.0,24.2563,24.2695,24.2343,24.2563,140700.0
2010-03-03 11:30:00,55.06,55.09,54.92,54.94,129600.0,24.2563,24.2695,24.1946,24.2034,129600.0
2010-03-03 11:40:00,54.93,55.02,54.92,55.0,61900.0,24.199,24.2387,24.1946,24.2299,61900.0
2010-03-03 11:50:00,54.99,55.01,54.89,54.94,113500.0,24.2255,24.2343,24.1814,24.2034,113500.0
2010-03-03 12:00:00,54.94,54.94,54.82,54.86,101000.0,24.2034,24.2034,24.1506,24.1682,101000.0
2010-03-03 12:10:00,54.86,54.92,54.85,54.9,62400.0,24.1682,24.1946,24.1638,24.1858,62400.0
2010-03-03 12:20:00,54.9,54.98,54.9,54.96,83400.0,24.1858,24.2211,24.1858,24.2123,83400.0
2010-03-03 12:30:00,54.96,55.0,54.95,54.98,81500.0,24.2123,24.2299,24.2078,24.2211,81500.0
2010-03-03 12:40:00,55.0,55.0,54.91,54.92,81500.0,24.2299,24.2299,24.1902,24.1946,81500.0
2010-03-03 12:50:00,54.92,54.92,54.86,54.89,115000.0,24.1946,24.1946,24.1682,24.1814,115000.0
2010-03-03 13:00:00,54.89,54.93,54.87,54.9,65500.0,24.1814,24.199,24.1726,24.1858,65500.0
2010-03-03 13:10:00,54.9,54.95,54.87,54.94,55400.0,24.1858,24.2078,24.1726,24.2034,55400.0
2010-03-03 13:20:00,54.94,54.97,54.9,54.92,93600.0,24.2034,24.2167,24.1858,24.1946,93600.0
2010-03-03 13:30:00,54.92,54.96,54.91,54.96,97000.0,24.1946,24.2123,24.1902,24.2123,97000.0
2010-03-03 13:40:00,54.95,55.03,54.94,55.02,97200.0,24.2078,24.2431,24.2034,24.2387,97200.0
2010-03-03 13:50:00,55.02,55.09,55.02,55.08,74200.0,24.2387,24.2695,24.2387,24.2651,74200.0
2010-03-03 14:00:00,55.07,55.09,55.04,55.06,104300.0,24.2607,24.2695,24.2475,24.2563,104300.0
2010-03-03 14:10:00,55.07,55.08,55.01,55.02,109700.0,24.2607,24.2651,24.2343,24.2387,109700.0
2010-03-03 14:20:00,55.01,55.02,54.88,54.93,149700.0,24.2343,24.2387,24.177,24.199,149700.0
2010-03-03 14:30:00,54.92,54.95,54.91,54.93,95900.0,24.1946,24.2078,24.1902,24.199,95900.0
2010-03-03 14:40:00,54.94,54.95,54.78,54.79,247700.0,24.2034,24.2078,24.133,24.1374,247700.0
2010-03-03 14:50:00,54.79,54.93,54.77,54.9,118400.0,24.1374,24.199,24.1285,24.1858,118400.0
2010-03-03 15:00:00,54.9,54.94,54.85,54.91,93600.0,24.1858,24.2034,24.1638,24.1902,93600.0
2010-03-03 15:10:00,54.91,54.94,54.89,54.92,79400.0,24.1902,24.2034,24.1814,24.1946,79400.0
2010-03-03 15:20:00,54.92,54.93,54.89,54.91,154000.0,24.1946,24.199,24.1814,24.1902,154000.0
2010-03-03 15:30:00,54.92,54.97,54.9,54.97,195600.0,24.1946,24.2167,24.1858,24.2167,195600.0
2010-03-03 15:40:00,54.96,54.99,54.94,54.97,204600.0,24.2123,24.2255,24.2034,24.2167,204600.0
2010-03-03 15:50:00,54.96,54.97,54.87,54.88,329000.0,24.2123,24.2167,24.1726,24.177,329000.0
2010-03-04 09:30:00,55.34,55.47,55.3,55.31,276500.0,24.3797,24.4369,24.362,24.3664,276500.0
2010-03-04 09:40:00,55.31,55.35,55.24,55.32,184300.0,24.3664,24.3841,24.3356,24.3708,184300.0
2010-03-04 09:50:00,55.32,55.36,55.28,55.34,102900.0,24.3708,24.3885,24.3532,24.3797,102900.0
2010-03-04 10:00:00,55.34,55.42,55.25,55.26,244400.0,24.3797,24.4149,24.34,24.3444,244400.0
2010-03-04 10:10:00,55.26,55.31,55.13,55.14,189400.0,24.3444,24.3664,24.2871,24.2915,189400.0
2010-03-04 10:20:00,55.14,55.21,55.06,55.15,190100.0,24.2915,24.3224,24.2563,24.296,190100.0
2010-03-04 10:30:00,55.13,55.14,54.89,54.93,318600.0,24.2871,24.2915,24.1814,24.199,318600.0
2010-03-04 10:40:00,54.92,55.0,54.81,54.99,188800.0,24.1946,24.2299,24.1462,24.2255,188800.0
2010-03-04 10:50:00,55.0,55.02,54.89,54.95,156000.0,24.2299,24.2387,24.1814,24.2078,156000.0
2010-03-04 11:00:00,54.94,55.0,54.89,54.98,141300.0,24.2034,24.2299,24.1814,24.2211,141300.0
2010-03-04 11:10:00,54.98,55.02,54.92,54.93,142100.0,24.2211,24.2387,24.1946,24.199,142100.0
2010-03-04 11:20:00,54.93,54.99,54.91,54.97,103500.0,24.199,24.2255,24.1902,24.2167,103500.0
2010-03-04 11:30:00,54.97,55.01,54.89,54.9,129200.0,24.2167,24.2343,24.1814,24.1858,129200.0
2010-03-04 11:40:00,54.9,54.92,54.85,54.88,96500.0,24.1858,24.1946,24.1638,24.177,96500.0
2010-03-04 11:50:00,54.88,54.93,54.85,54.92,88600.0,24.177,24.199,24.1638,24.1946,88600.0
2010-03-04 12:00:00,54.92,54.92,54.81,54.82,101200.0,24.1946,24.1946,24.1462,24.1506,101200.0
2010-03-04 12:10:00,54.81,54.85,54.8,54.84,75800.0,24.1462,24.1638,24.1418,24.1594,75800.0
2010-03-04 12:20:00,54.85,54.9,54.85,54.86,45300.0,24.1638,24.1858,24.1638,24.1682,45300.0
2010-03-04 12:30:00,54.87,54.9,54.82,54.85,49800.0,24.1726,24.1858,24.1506,24.1638,49800.0
2010-03-04 12:40:00,54.84,54.91,54.81,54.9,44700.0,24.1594,24.1902,24.1462,24.1858,44700.0
2010-03-04 12:50:00,54.9,54.94,54.88,54.94,51800.0,24.1858,24.2034,24.177,24.2034,51800.0
2010-03-04 13:00:00,54.94,55.05,54.93,54.99,158800.0,24.2034,24.2519,24.199,24.2255,158800.0
2010-03-04 13:10:00,55.0,55.04,54.96,54.98,59400.0,24.2299,24.2475,24.2123,24.2211,59400.0
2010-03-04 13:20:00,54.97,54.99,54.92,54.95,75200.0,24.2167,24.2255,24.1946,24.2078,75200.0
2010-03-04 13:30:00,54.95,54.95,54.87,54.9,50200.0,24.2078,24.2078,24.1726,24.1858,50200.0
2010-03-04 13:40:00,54.91,54.91,54.83,54.86,74700.0,24.1902,24.1902,24.155,24.1682,74700.0
2010-03-04 13:50:00,54.87,54.92,54.85,54.92,52300.0,24.1726,24.1946,24.1638,24.1946,52300.0
2010-03-04 14:00:00,54.92,54.95,54.86,54.94,69900.0,24.1946,24.2078,24.1682,24.2034,69900.0
2010-03-04 14:10:00,54.93,54.96,54.9,54.94,69300.0,24.199,24.2123,24.1858,24.2034,69300.0
2010-03-04 14:20:00,54.94,54.96,54.9,54.91,62200.0,24.2034,24.2123,24.1858,24.1902,62200.0
2010-03-04 14:30:00,54.92,54.95,54.9,54.93,61200.0,24.1946,24.2078,24.1858,24.199,61200.0
2010-03-04 14:40:00,54.92,55.0,54.92,54.99,76700.0,24.1946,24.2299,24.1946,24.2255,76700.0
2010-03-04 14:50:00,54.99,55.0,54.97,54.98,54600.0,24.2255,24.2299,24.2167,24.2211,54600.0
2010-03-04 15:00:00,54.99,54.99,54.88,54.91,86800.0,24.2255,24.2255,24.177,24.1902,86800.0
2010-03-04 15:10:00,54.9,54.92,54.87,54.92,70400.0,24.1858,24.1946,24.1726,24.1946,70400.0
2010-03-04 15:20:00,54.91,54.98,54.88,54.97,111000.0,24.1902,24.2211,24.177,24.2167,111000.0
2010-03-04 15:30:00,54.97,55.0,54.95,55.0,153900.0,24.2167,24.2299,24.2078,24.2299,153900.0
2010-03-04 15:40:00,54.99,55.1,54.99,55.04,194600.0,24.2255,24.2739,24.2255,24.2475,194600.0
2010-03-04 15:50:00,55.05,55.12,55.03,55.11,357300.0,24.2519,24.2827,24.2431,24.2783,357300.0
2010-03-05 09:30:00,55.4,55.44,55.29,55.35,257300.0,24.4061,24.4237,24.3576,24.3841,257300.0
2010-03-05 09:40:00,55.35,55.6,55.29,55.59,199700.0,24.3841,24.4942,24.3576,24.4898,199700.0
2010-03-05 09:50:00,55.59,55.63,55.47,55.47,181400.0,24.4898,24.5074,24.4369,24.4369,181400.0
2010-03-05 10:00:00,55.48,55.54,55.44,55.52,187100.0,24.4413,24.4678,24.4237,24.459,187100.0
2010-03-05 10:10:00,55.52,55.62,55.51,55.51,197000.0,24.459,24.503,24.4545,24.4545,197000.0
2010-03-05 10:20:00,55.52,55.63,55.5,55.6,201100.0,24.459,24.5074,24.4501,24.4942,201100.0
2010-03-05 10:30:00,55.6,55.65,55.59,55.64,190200.0,24.4942,24.5162,24.4898,24.5118,190200.0
2010-03-05 10:40:00,55.64,55.66,55.6,55.64,184300.0,24.5118,24.5206,24.4942,24.5118,184300.0
2010-03-05 10:50:00,55.63,55.69,55.6,55.69,143000.0,24.5074,24.5338,24.4942,24.5338,143000.0
2010-03-05 11:00:00,55.7,55.73,55.67,55.72,151800.0,24.5383,24.5515,24.525,24.5471,151800.0
2010-03-05 11:10:00,55.72,55.83,55.71,55.81,277500.0,24.5471,24.5955,24.5427,24.5867,277500.0
2010-03-05 11:20:00,55.81,55.84,55.76,55.81,158900.0,24.5867,24.5999,24.5647,24.5867,158900.0
2010-03-05 11:30:00,55.82,55.82,55.73,55.78,105200.0,24.5911,24.5911,24.5515,24.5735,105200.0
2010-03-05 11:40:00,55.79,55.79,55.71,55.77,101100.0,24.5779,24.5779,24.5427,24.5691,101100.0
2010-03-05 11:50:00,55.76,55.77,55.63,55.64,107300.0,24.5647,24.5691,24.5074,24.5118,107300.0
2010-03-05 12:00:00,55.63,55.69,55.61,55.65,63000.0,24.5074,24.5338,24.4986,24.5162,63000.0
2010-03-05 12:10:00,55.65,55.66,55.61,55.62,86400.0,24.5162,24.5206,24.4986,24.503,86400.0
2010-03-05 12:20:00,55.63,55.63,55.61,55.62,70200.0,24.5074,24.5074,24.4986,24.503,70200.0
2010-03-05 12:30:00,55.63,55.63,55.59,55.6,68800.0,24.5074,24.5074,24.4898,24.4942,68800.0
2010-03-05 12:40:00,55.59,55.64,55.59,55.61,76200.0,24.4898,24.5118,24.4898,24.4986,76200.0
2010-03-05 12:50:00,55.61,55.65,55.61,55.64,61600.0,24.4986,24.5162,24.4986,24.5118,61600.0
2010-03-05 13:00:00,55.64,55.67,55.6,55.64,72900.0,24.5118,24.525,24.4942,24.5118,72900.0
2010-03-05 13:10:00,55.64,55.69,55.63,55.67,57400.0,24.5118,24.5338,24.5074,24.525,57400.0
2010-03-05 13:20:00,55.67,55.69,55.65,55.65,48400.0,24.525,24.5338,24.5162,24.5162,48400.0
2010-03-05 13:30:00,55.65,55.69,55.63,55.63,70700.0,24.5162,24.5338,24.5074,24.5074,70700.0
2010-03-05 13:40:00,55.63,55.65,55.6,55.63,52100.0,24.5074,24.5162,24.4942,24.5074,52100.0
2010-03-05 13:50:00,55.64,55.65,55.57,55.61,87000.0,24.5118,24.5162,24.481,24.4986,87000.0
2010-03-05 14:00:00,55.61,55.63,55.57,55.62,74100.0,24.4986,24.5074,24.481,24.503,74100.0
2010-03-05 14:10:00,55.62,55.63,55.55,55.63,90300.0,24.503,24.5074,24.4722,24.5074,90300.0
2010-03-05 14:20:00,55.63,55.67,55.61,55.66,75000.0,24.5074,24.525,24.4986,24.5206,75000.0
2010-03-05 14:30:00,55.65,55.66,55.6,55.61,56900.0,24.5162,24.5206,24.4942,24.4986,56900.0
2010-03-05 14:40:00,55.6,55.79,55.59,55.78,135400.0,24.4942,24.5779,24.4898,24.5735,135400.0
2010-03-05 14:50:00,55.78,55.8,55.74,55.77,86400.0,24.5735,24.5823,24.5559,24.5691,86400.0
2010-03-05 15:00:00,55.76,55.8,55.75,55.77,99700.0,24.5647,24.5823,24.5603,24.5691,99700.0
2010-03-05 15:10:00,55.77,55.78,55.74,55.75,83800.0,24.5691,24.5735,24.5559,24.5603,83800.0
2010-03-05 15:20:00,55.76,55.76,55.68,55.73,129300.0,24.5647,24.5647,24.5294,24.5515,129300.0
2010-03-05 15:30:00,55.74,55.81,55.73,55.8,126900.0,24.5559,24.5867,24.5515,24.5823,126900.0
2010-03-05 15:40:00,55.81,55.84,55.8,55.83,163800.0,24.5867,24.5999,24.5823,24.5955,163800.0
2010-03-05 15:50:00,55.83,55.84,55.75,55.81,317300.0,24.5955,24.5999,24.5603,24.5867,317300.0
2010-03-08 09:30:00,56.0,56.18,55.98,56.13,281700.0,24.6704,24.7497,24.6616,24.7277,281700.0
2010-03-08 09:40:00,56.13,56.21,55.96,55.97,233500.0,24.7277,24.7629,24.6528,24.6572,233500.0
2010-03-08 09:50:00,55.96,56.03,55.94,55.95,140000.0,24.6528,24.6836,24.644,24.6484,140000.0
2010-03-08 10:00:00,55.96,56.02,55.9,55.99,165600.0,24.6528,24.6792,24.6264,24.666,165600.0
2010-03-08 10:10:00,55.99,56.05,55.94,56.05,162900.0,24.666,24.6924,24.644,24.6924,162900.0
2010-03-08 10:20:00,56.04,56.05,55.96,55.98,111500.0,24.688,24.6924,24.6528,24.6616,111500.0
2010-03-08 10:30:00,55.98,56.04,55.93,55.97,194400.0,24.6616,24.688,24.6396,24.6572,194400.0
2010-03-08 10:40:00,55.97,56.03,55.87,55.97,231700.0,24.6572,24.6836,24.6131,24.6572,231700.0
2010-03-08 10:50:00,55.97,56.05,55.97,56.02,101000.0,24.6572,24.6924,24.6572,24.6792,101000.0
2010-03-08 11:00:00,56.02,56.06,55.99,56.04,154800.0,24.6792,24.6968,24.666,24.688,154800.0
2010-03-08 11:10:00,56.04,56.05,55.89,55.92,172000.0,24.688,24.6924,24.622,24.6352,172000.0
2010-03-08 11:20:00,55.91,55.96,55.88,55.93,150100.0,24.6308,24.6528,24.6175,24.6396,150100.0
2010-03-08 11:30:00,55.93,55.97,55.85,55.89,157500.0,24.6396,24.6572,24.6043,24.622,157500.0
2010-03-08 11:40:00,55.89,56.1,55.89,56.06,152300.0,24.622,24.7145,24.622,24.6968,152300.0
2010-03-08 11:50:00,56.06,56.09,55.99,56.01,138900.0,24.6968,24.7101,24.666,24.6748,138900.0
2010-03-08 12:00:00,56.01,56.07,55.93,56.04,144900.0,24.6748,24.7013,24.6396,24.688,144900.0
2010-03-08 12:10:00,56.05,56.15,56.03,56.15,146700.0,24.6924,24.7365,24.6836,24.7365,146700.0
2010-03-08 12:20:00,56.15,56.19,56.13,56.18,179400.0,24.7365,24.7541,24.7277,24.7497,179400.0
2010-03-08 12:30:00,56.17,56.19,56.13,56.16,103300.0,24.7453,24.7541,24.7277,24.7409,103300.0
2010-03-08 12:40:00,56.15,56.18,56.11,56.15,91400.0,24.7365,24.7497,24.7189,24.7365,91400.0
2010-03-08 12:50:00,56.15,56.2,56.14,56.19,95300.0,24.7365,24.7585,24.7321,24.7541,95300.0
2010-03-08 13:00:00,56.18,56.22,56.16,56.16,82200.0,24.7497,24.7673,24.7409,24.7409,82200.0
2010-03-08 13:10:00,56.17,56.17,56.1,56.1,79900.0,24.7453,24.7453,24.7145,24.7145,79900.0
2010-03-08 13:20:00,56.11,56.15,56.09,56.12,175300.0,24.7189,24.7365,24.7101,24.7233,175300.0
2010-03-08 13:30:00,56.12,56.21,56.11,56.2,79800.0,24.7233,24.7629,24.7189,24.7585,79800.0
2010-03-08 13:40:00,56.21,56.23,56.18,56.2,77000.0,24.7629,24.7717,24.7497,24.7585,77000.0
2010-03-08 13:50:00,56.19,56.23,56.15,56.16,96100.0,24.7541,24.7717,24.7365,24.7409,96100.0
2010-03-08 14:00:00,56.16,56.21,56.15,56.18,70700.0,24.7409,24.7629,24.7365,24.7497,70700.0
2010-03-08 14:10:00,56.19,56.21,56.11,56.14,122500.0,24.7541,24.7629,24.7189,24.7321,122500.0
2010-03-08 14:20:00,56.14,56.2,56.09,56.2,108500.0,24.7321,24.7585,24.7101,24.7585,108500.0
2010-03-08 14:30:00,56.19,56.25,56.18,56.24,80600.0,24.7541,24.7806,24.7497,24.7761,80600.0
2010-03-08 14:40:00,56.24,56.25,56.22,56.24,122500.0,24.7761,24.7806,24.7673,24.7761,122500.0
2010-03-08 14:50:00,56.24,56.28,56.22,56.25,139200.0,24.7761,24.7938,24.7673,24.7806,139200.0
2010-03-08 15:00:00,56.25,56.27,56.19,56.24,136700.0,24.7806,24.7894,24.7541,24.7761,136700.0
2010-03-08 15:10:00,56.23,56.28,56.21,56.27,106300.0,24.7717,24.7938,24.7629,24.7894,106300.0
2010-03-08 15:20:00,56.26,56.28,56.22,56.27,140000.0,24.785,24.7938,24.7673,24.7894,140000.0
2010-03-08 15:30:00,56.26,56.28,56.24,56.25,143800.0,24.785,24.7938,24.7761,24.7806,143800.0
2010-03-08 15:40:00,56.25,56.38,56.23,56.28,352200.0,24.7806,24.8378,24.7717,24.7938,352200.0
2010-03-08 15:50:00,56.27,56.28,56.18,56.18,357400.0,24.7894,24.7938,24.7497,24.7497,357400.0
2010-03-09 09:30:00,55.58,55.65,55.57,55.61,375300.0,24.4854,24.5162,24.481,24.4986,375300.0
2010-03-09 09:40:00,55.61,55.67,55.6,55.66,153200.0,24.4986,24.525,24.4942,24.5206,153200.0
2010-03-09 09:50:00,55.66,55.7,55.61,55.65,129400.0,24.5206,24.5383,24.4986,24.5162,129400.0
2010-03-09 10:00:00,55.65,55.94,55.64,55.87,273700.0,24.5162,24.644,24.5118,24.6131,273700.0
2010-03-09 10:10:00,55.86,55.89,55.79,55.8,151400.0,24.6087,24.622,24.5779,24.5823,151400.0
2010-03-09 10:20:00,55.81,55.83,55.76,55.76,133000.0,24.5867,24.5955,24.5647,24.5647,133000.0
2010-03-09 10:30:00,55.75,55.85,55.75,55.82,106900.0,24.5603,24.6043,24.5603,24.5911,106900.0
2010-03-09 10:40:00,55.81,55.94,55.8,55.85,166600.0,24.5867,24.644,24.5823,24.6043,166600.0
2010-03-09 10:50:00,55.86,55.94,55.84,55.88,126100.0,24.6087,24.644,24.5999,24.6175,126100.0
2010-03-09 11:00:00,55.88,55.89,55.81,55.82,148300.0,24.6175,24.622,24.5867,24.5911,148300.0
2010-03-09 11:10:00,55.83,55.93,55.83,55.85,94900.0,24.5955,24.6396,24.5955,24.6043,94900.0
2010-03-09 11:20:00,55.84,55.91,55.83,55.89,104500.0,24.5999,24.6308,24.5955,24.622,104500.0
2010-03-09 11:30:00,55.88,55.99,55.86,55.96,126000.0,24.6175,24.666,24.6087,24.6528,126000.0
2010-03-09 11:40:00,55.95,55.96,55.92,55.95,64500.0,24.6484,24.6528,24.6352,24.6484,64500.0
2010-03-09 11:50:00,55.95,56.05,55.94,56.03,105500.0,24.6484,24.6924,24.644,24.6836,105500.0
2010-03-09 12:00:00,56.03,56.06,55.99,56.02,65200.0,24.6836,24.6968,24.666,24.6792,65200.0
2010-03-09 12:10:00,56.02,56.07,56.0,56.06,50400.0,24.6792,24.7013,24.6704,24.6968,50400.0
2010-03-09 12:20:00,56.06,56.13,56.03,56.1,70600.0,24.6968,24.7277,24.6836,24.7145,70600.0
2010-03-09 12:30:00,56.1,56.11,56.06,56.08,46200.0,24.7145,24.7189,24.6968,24.7057,46200.0
2010-03-09 12:40:00,56.08,56.1,56.05,56.08,45100.0,24.7057,24.7145,24.6924,24.7057,45100.0
2010-03-09 12:50:00,56.08,56.19,56.07,56.19,48900.0,24.7057,24.7541,24.7013,24.7541,48900.0
2010-03-09 13:00:00,56.19,56.19,56.14,56.16,67400.0,24.7541,24.7541,24.7321,24.7409,67400.0
2010-03-09 13:10:00,56.15,56.18,56.15,56.17,66200.0,24.7365,24.7497,24.7365,24.7453,66200.0
2010-03-09 13:20:00,56.17,56.18,56.15,56.17,58400.0,24.7453,24.7497,24.7365,24.7453,58400.0
2010-03-09 13:30:00,56.16,56.24,56.16,56.19,101700.0,24.7409,24.7761,24.7409,24.7541,101700.0
2010-03-09 13:40:00,56.2,56.21,56.1,56.16,87800.0,24.7585,24.7629,24.7145,24.7409,87800.0
2010-03-09 13:50:00,56.16,56.17,56.12,56.13,50400.0,24.7409,24.7453,24.7233,24.7277,50400.0
2010-03-09 14:00:00,56.13,56.13,56.07,56.09,93900.0,24.7277,24.7277,24.7013,24.7101,93900.0
2010-03-09 14:10:00,56.09,56.15,56.08,56.14,42200.0,24.7101,24.7365,24.7057,24.7321,42200.0
2010-03-09 14:20:00,56.13,56.17,56.12,56.17,37900.0,24.7277,24.7453,24.7233,24.7453,37900.0
2010-03-09 14:30:00,56.17,56.18,56.06,56.07,80700.0,24.7453,24.7497,24.6968,24.7013,80700.0
2010-03-09 14:40:00,56.08,56.09,56.02,56.05,75100.0,24.7057,24.7101,24.6792,24.6924,75100.0
2010-03-09 14:50:00,56.05,56.06,56.0,56.02,48600.0,24.6924,24.6968,24.6704,24.6792,48600.0
2010-03-09 15:00:00,56.01,56.05,56.01,56.03,63000.0,24.6748,24.6924,24.6748,24.6836,63000.0
2010-03-09 15:10:00,56.04,56.05,55.93,55.96,162200.0,24.688,24.6924,24.6396,24.6528,162200.0
2010-03-09 15:20:00,55.95,55.98,55.9,55.94,173300.0,24.6484,24.6616,24.6264,24.644,173300.0
2010-03-09 15:30:00,55.95,55.98,55.89,55.96,118100.0,24.6484,24.6616,24.622,24.6528,118100.0
2010-03-09 15:40:00,55.96,56.03,55.95,55.97,116800.0,24.6528,24.6836,24.6484,24.6572,116800.0
2010-03-09 15:50:00,55.97,56.06,55.97,56.04,401500.0,24.6572,24.6968,24.6572,24.688,401500.0
2010-03-10 09:30:00,55.99,56.04,55.94,56.0,520200.0,24.666,24.688,24.644,24.6704,520200.0
2010-03-10 09:40:00,56.0,56.12,55.97,56.1,678300.0,24.6704,24.7233,24.6572,24.7145,678300.0
2010-03-10 09:50:00,56.09,56.1,55.93,55.98,162900.0,24.7101,24.7145,24.6396,24.6616,162900.0
2010-03-10 10:00:00,55.98,56.12,55.98,56.1,179300.0,24.6616,24.7233,24.6616,24.7145,179300.0
2010-03-10 10:10:00,56.11,56.25,56.1,56.12,179300.0,24.7189,24.7806,24.7145,24.7233,179300.0
2010-03-10 10:20:00,56.13,56.17,56.1,56.14,162300.0,24.7277,24.7453,24.7145,24.7321,162300.0
2010-03-10 10:30:00,56.17,56.3,56.15,56.2,367500.0,24.7453,24.8026,24.7365,24.7585,367500.0
2010-03-10 10:40:00,56.2,56.27,56.17,56.24,137100.0,24.7585,24.7894,24.7453,24.7761,137100.0
2010-03-10 10:50:00,56.24,56.36,56.23,56.29,191100.0,24.7761,24.829,24.7717,24.7982,191100.0
2010-03-10 11:00:00,56.29,56.4,56.29,56.39,210200.0,24.7982,24.8466,24.7982,24.8422,210200.0
2010-03-10 11:10:00,56.39,56.39,56.3,56.32,158800.0,24.8422,24.8422,24.8026,24.8114,158800.0
2010-03-10 11:20:00,56.32,56.37,56.29,56.32,119100.0,24.8114,24.8334,24.7982,24.8114,119100.0
2010-03-10 11:30:00,56.32,56.38,56.24,56.26,173700.0,24.8114,24.8378,24.7761,24.785,173700.0
2010-03-10 11:40:00,56.26,56.32,56.18,56.18,110200.0,24.785,24.8114,24.7497,24.7497,110200.0
2010-03-10 11:50:00,56.18,56.19,56.13,56.15,100900.0,24.7497,24.7541,24.7277,24.7365,100900.0
2010-03-10 12:00:00,56.14,56.16,56.04,56.07,125900.0,24.7321,24.7409,24.688,24.7013,125900.0
2010-03-10 12:10:00,56.05,56.07,55.99,56.06,132900.0,24.6924,24.7013,24.666,24.6968,132900.0
2010-03-10 12:20:00,56.05,56.1,56.0,56.0,49000.0,24.6924,24.7145,24.6704,24.6704,49000.0
2010-03-10 12:30:00,55.99,56.06,55.91,56.06,82500.0,24.666,24.6968,24.6308,24.6968,82500.0
2010-03-10 12:40:00,56.06,56.12,56.03,56.11,50500.0,24.6968,24.7233,24.6836,24.7189,50500.0
2010-03-10 12:50:00,56.1,56.14,56.07,56.13,54900.0,24.7145,24.7321,24.7013,24.7277,54900.0
2010-03-10 13:00:00,56.12,56.15,56.07,56.08,50300.0,24.7233,24.7365,24.7013,24.7057,50300.0
2010-03-10 13:10:00,56.08,56.19,56.04,56.16,63000.0,24.7057,24.7541,24.688,24.7409,63000.0
2010-03-10 13:20:00,56.16,56.19,56.09,56.09,77600.0,24.7409,24.7541,24.7101,24.7101,77600.0
2010-03-10 13:30:00,56.09,56.1,56.05,56.09,63500.0,24.7101,24.7145,24.6924,24.7101,63500.0
2010-03-10 13:40:00,56.08,56.1,56.03,56.03,84200.0,24.7057,24.7145,24.6836,24.6836,84200.0
2010-03-10 13:50:00,56.04,56.05,55.97,56.02,69000.0,24.688,24.6924,24.6572,24.6792,69000.0
2010-03-10 14:00:00,56.01,56.1,55.98,56.07,89800.0,24.6748,24.7145,24.6616,24.7013,89800.0
2010-03-10 14:10:00,56.07,56.23,56.05,56.21,90300.0,24.7013,24.7717,24.6924,24.7629,90300.0
2010-03-10 14:20:00,56.21,56.23,56.18,56.22,79900.0,24.7629,24.7717,24.7497,24.7673,79900.0
2010-03-10 14:30:00,56.22,56.28,56.2,56.25,106200.0,24.7673,24.7938,24.7585,24.7806,106200.0
2010-03-10 14:40:00,56.25,56.28,56.22,56.22,111300.0,24.7806,24.7938,24.7673,24.7673,111300.0
2010-03-10 14:50:00,56.22,56.23,56.13,56.14,87000.0,24.7673,24.7717,24.7277,24.7321,87000.0
2010-03-10 15:00:00,56.14,56.2,56.08,56.14,116300.0,24.7321,24.7585,24.7057,24.7321,116300.0
2010-03-10 15:10:00,56.14,56.2,56.12,56.14,87900.0,24.7321,24.7585,24.7233,24.7321,87900.0
2010-03-10 15:20:00,56.13,56.19,56.07,56.07,120900.0,24.7277,24.7541,24.7013,24.7013,120900.0
2010-03-10 15:30:00,56.06,56.1,56.01,56.08,125600.0,24.6968,24.7145,24.6748,24.7057,125600.0
2010-03-10 15:40:00,56.07,56.15,56.07,56.14,142000.0,24.7013,24.7365,24.7013,24.7321,142000.0
2010-03-10 15:50:00,56.14,56.24,56.14,56.19,274600.0,24.7321,24.7761,24.7321,24.7541,274600.0
2010-03-11 09:30:00,56.16,56.21,56.03,56.04,191500.0,24.7409,24.7629,24.6836,24.688,191500.0
2010-03-11 09:40:00,56.04,56.19,56.04,56.07,106100.0,24.688,24.7541,24.688,24.7013,106100.0
2010-03-11 09:50:00,56.07,56.18,56.03,56.14,111900.0,24.7013,24.7497,24.6836,24.7321,111900.0
2010-03-11 10:00:00,56.14,56.35,56.13,56.26,106200.0,24.7321,24.8246,24.7277,24.785,106200.0
2010-03-11 10:10:00,56.25,56.31,56.2,56.29,158700.0,24.7806,24.807,24.7585,24.7982,158700.0
2010-03-11 10:20:00,56.29,56.33,56.19,56.33,134800.0,24.7982,24.8158,24.7541,24.8158,134800.0
2010-03-11 10:30:00,56.33,56.5,56.33,56.49,156300.0,24.8158,24.8907,24.8158,24.8863,156300.0
2010-03-11 10:40:00,56.49,56.56,56.46,56.48,146600.0,24.8863,24.9171,24.8731,24.8819,146600.0
2010-03-11 10:50:00,56.48,56.51,56.42,56.43,139200.0,24.8819,24.8951,24.8554,24.8598,139200.0
2010-03-11 11:00:00,56.43,56.46,56.36,56.42,124100.0,24.8598,24.8731,24.829,24.8554,124100.0
2010-03-11 11:10:00,56.42,56.51,56.39,56.5,123000.0,24.8554,24.8951,24.8422,24.8907,123000.0
2010-03-11 11:20:00,56.5,56.6,56.5,56.55,136700.0,24.8907,24.9347,24.8907,24.9127,136700.0
2010-03-11 11:30:00,56.56,56.58,56.5,56.52,70100.0,24.9171,24.9259,24.8907,24.8995,70100.0
2010-03-11 11:40:00,56.52,56.56,56.46,56.52,124000.0,24.8995,24.9171,24.8731,24.8995,124000.0
2010-03-11 11:50:00,56.52,56.6,56.46,56.59,91500.0,24.8995,24.9347,24.8731,24.9303,91500.0
2010-03-11 12:00:00,56.59,56.65,56.57,56.62,111200.0,24.9303,24.9568,24.9215,24.9436,111200.0
2010-03-11 12:10:00,56.62,56.62,56.47,56.51,99700.0,24.9436,24.9436,24.8775,24.8951,99700.0
2010-03-11 12:20:00,56.5,56.53,56.47,56.49,80800.0,24.8907,24.9039,24.8775,24.8863,80800.0
2010-03-11 12:30:00,56.49,56.53,56.46,56.52,68900.0,24.8863,24.9039,24.8731,24.8995,68900.0
2010-03-11 12:40:00,56.53,56.57,56.5,56.54,73400.0,24.9039,24.9215,24.8907,24.9083,73400.0
2010-03-11 12:50:00,56.53,56.63,56.51,56.62,71400.0,24.9039,24.948,24.8951,24.9436,71400.0
2010-03-11 13:00:00,56.63,56.64,56.58,56.58,142200.0,24.948,24.9524,24.9259,24.9259,142200.0
2010-03-11 13:10:00,56.59,56.61,56.56,56.59,51600.0,24.9303,24.9391,24.9171,24.9303,51600.0
2010-03-11 13:20:00,56.59,56.62,56.54,56.55,53400.0,24.9303,24.9436,24.9083,24.9127,53400.0
2010-03-11 13:30:00,56.56,56.58,56.53,56.55,50200.0,24.9171,24.9259,24.9039,24.9127,50200.0
2010-03-11 13:40:00,56.55,56.63,56.54,56.63,60700.0,24.9127,24.948,24.9083,24.948,60700.0
2010-03-11 13:50:00,56.64,56.64,56.55,56.56,92900.0,24.9524,24.9524,24.9127,24.9171,92900.0
2010-03-11 14:00:00,56.55,56.56,56.5,56.51,45700.0,24.9127,24.9171,24.8907,24.8951,45700.0
2010-03-11 14:10:00,56.51,56.55,56.5,56.54,69800.0,24.8951,24.9127,24.8907,24.9083,69800.0
2010-03-11 14:20:00,56.53,56.57,56.51,56.57,85800.0,24.9039,24.9215,24.8951,24.9215,85800.0
2010-03-11 14:30:00,56.57,56.6,56.53,56.58,76900.0,24.9215,24.9347,24.9039,24.9259,76900.0
2010-03-11 14:40:00,56.57,56.57,56.51,56.51,74300.0,24.9215,24.9215,24.8951,24.8951,74300.0
2010-03-11 14:50:00,56.52,56.52,56.49,56.49,60500.0,24.8995,24.8995,24.8863,24.8863,60500.0
2010-03-11 15:00:00,56.49,56.56,56.48,56.53,86900.0,24.8863,24.9171,24.8819,24.9039,86900.0
2010-03-11 15:10:00,56.52,56.56,56.51,56.55,111300.0,24.8995,24.9171,24.8951,24.9127,111300.0
2010-03-11 15:20:00,56.55,56.55,56.49,56.52,81600.0,24.9127,24.9127,24.8863,24.8995,81600.0
2010-03-11 15:30:00,56.52,56.53,56.49,56.53,121300.0,24.8995,24.9039,24.8863,24.9039,121300.0
2010-03-11 15:40:00,56.52,56.54,56.49,56.5,126700.0,24.8995,24.9083,24.8863,24.8907,126700.0
2010-03-11 15:50:00,56.49,56.61,56.49,56.6,179300.0,24.8863,24.9391,24.8863,24.9347,179300.0
2010-03-12 09:30:00,56.69,56.7,56.55,56.69,370800.0,24.9744,24.9788,24.9127,24.9744,370800.0
2010-03-12 09:40:00,56.68,56.74,56.63,56.73,276800.0,24.97,24.9964,24.948,24.992,276800.0
2010-03-12 09:50:00,56.72,56.78,56.67,56.75,251600.0,24.9876,25.014,24.9656,25.0008,251600.0
2010-03-12 10:00:00,56.75,56.77,56.56,56.64,209100.0,25.0008,25.0096,24.9171,24.9524,209100.0
2010-03-12 10:10:00,56.64,56.66,56.52,56.57,265900.0,24.9524,24.9612,24.8995,24.9215,265900.0
2010-03-12 10:20:00,56.56,56.66,56.54,56.66,204200.0,24.9171,24.9612,24.9083,24.9612,204200.0
2010-03-12 10:30:00,56.66,56.74,56.6,56.73,238700.0,24.9612,24.9964,24.9347,24.992,238700.0
2010-03-12 10:40:00,56.74,56.76,56.63,56.68,230500.0,24.9964,25.0052,24.948,24.97,230500.0
2010-03-12 10:50:00,56.67,56.75,56.67,56.7,182500.0,24.9656,25.0008,24.9656,24.9788,182500.0
2010-03-12 11:00:00,56.71,56.71,56.61,56.62,203100.0,24.9832,24.9832,24.9391,24.9436,203100.0
2010-03-12 11:10:00,56.62,56.76,56.6,56.75,184700.0,24.9436,25.0052,24.9347,25.0008,184700.0
2010-03-12 11:20:00,56.75,56.81,56.73,56.76,120900.0,25.0008,25.0273,24.992,25.0052,120900.0
2010-03-12 11:30:00,56.77,56.82,56.72,56.78,161600.0,25.0096,25.0317,24.9876,25.014,161600.0
2010-03-12 11:40:00,56.78,56.84,56.75,56.84,180600.0,25.014,25.0405,25.0008,25.0405,180600.0
2010-03-12 11:50:00,56.83,56.86,56.8,56.82,177400.0,25.0361,25.0493,25.0228,25.0317,177400.0
2010-03-12 12:00:00,56.82,56.92,56.77,56.92,245400.0,25.0317,25.0757,25.0096,25.0757,245400.0
2010-03-12 12:10:00,56.91,56.98,56.91,56.93,211500.0,25.0713,25.1021,25.0713,25.0801,211500.0
2010-03-12 12:20:00,56.93,56.98,56.92,56.96,98300.0,25.0801,25.1021,25.0757,25.0933,98300.0
2010-03-12 12:30:00,56.97,56.97,56.87,56.92,156200.0,25.0977,25.0977,25.0537,25.0757,156200.0
2010-03-12 12:40:00,56.92,56.95,56.88,56.95,89300.0,25.0757,25.0889,25.0581,25.0889,89300.0
2010-03-12 12:50:00,56.95,56.96,56.91,56.93,95100.0,25.0889,25.0933,25.0713,25.0801,95100.0
2010-03-12 13:00:00,56.93,56.95,56.9,56.91,90600.0,25.0801,25.0889,25.0669,25.0713,90600.0
2010-03-12 13:10:00,56.91,56.95,56.9,56.91,98900.0,25.0713,25.0889,25.0669,25.0713,98900.0
2010-03-12 13:20:00,56.9,56.92,56.86,56.88,88200.0,25.0669,25.0757,25.0493,25.0581,88200.0
2010-03-12 13:30:00,56.88,56.91,56.87,56.88,80100.0,25.0581,25.0713,25.0537,25.0581,80100.0
2010-03-12 13:40:00,56.89,56.92,56.87,56.88,57100.0,25.0625,25.0757,25.0537,25.0581,57100.0
2010-03-12 13:50:00,56.88,56.91,56.84,56.89,101500.0,25.0581,25.0713,25.0405,25.0625,101500.0
2010-03-12 14:00:00,56.9,56.94,56.88,56.92,89100.0,25.0669,25.0845,25.0581,25.0757,89100.0
2010-03-12 14:10:00,56.92,56.93,56.88,56.91,78800.0,25.0757,25.0801,25.0581,25.0713,78800.0
2010-03-12 14:20:00,56.91,56.94,56.88,56.91,77300.0,25.0713,25.0845,25.0581,25.0713,77300.0
2010-03-12 14:30:00,56.91,56.93,56.86,56.87,111400.0,25.0713,25.0801,25.0493,25.0537,111400.0
2010-03-12 14:40:00,56.87,56.91,56.85,56.91,64900.0,25.0537,25.0713,25.0449,25.0713,64900.0
2010-03-12 14:50:00,56.91,56.91,56.85,56.88,99800.0,25.0713,25.0713,25.0449,25.0581,99800.0
2010-03-12 15:00:00,56.87,56.93,56.87,56.9,136600.0,25.0537,25.0801,25.0537,25.0669,136600.0
2010-03-12 15:10:00,56.89,56.91,56.82,56.82,60200.0,25.0625,25.0713,25.0317,25.0317,60200.0
2010-03-12 15:20:00,56.83,56.83,56.77,56.78,122000.0,25.0361,25.0361,25.0096,25.014,122000.0
2010-03-12 15:30:00,56.77,56.89,56.76,56.88,176100.0,25.0096,25.0625,25.0052,25.0581,176100.0
2010-03-12 15:40:00,56.88,56.92,56.85,56.92,388700.0,25.0581,25.0757,25.0449,25.0757,388700.0
2010-03-12 15:50:00,56.92,56.93,56.86,56.87,289600.0,25.0757,25.0801,25.0493,25.0537,289600.0
2010-03-15 09:30:00,56.57,56.62,56.48,56.5,228400.0,24.9215,24.9436,24.8819,24.8907,228400.0
2010-03-15 09:40:00,56.49,56.61,56.48,56.6,125500.0,24.8863,24.9391,24.8819,24.9347,125500.0
2010-03-15 09:50:00,56.6,56.62,56.45,56.45,158200.0,24.9347,24.9436,24.8687,24.8687,158200.0
2010-03-15 10:00:00,56.46,56.46,56.36,56.41,138300.0,24.8731,24.8731,24.829,24.851,138300.0
2010-03-15 10:10:00,56.41,56.43,56.36,56.39,151900.0,24.851,24.8598,24.829,24.8422,151900.0
2010-03-15 10:20:00,56.39,56.48,56.39,56.47,162200.0,24.8422,24.8819,24.8422,24.8775,162200.0
2010-03-15 10:30:00,56.48,56.52,56.45,56.49,139300.0,24.8819,24.8995,24.8687,24.8863,139300.0
2010-03-15 10:40:00,56.49,56.5,56.38,56.39,94700.0,24.8863,24.8907,24.8378,24.8422,94700.0
2010-03-15 10:50:00,56.39,56.4,56.31,56.33,194300.0,24.8422,24.8466,24.807,24.8158,194300.0
2010-03-15 11:00:00,56.33,56.34,56.19,56.19,233900.0,24.8158,24.8202,24.7541,24.7541,233900.0
2010-03-15 11:10:00,56.2,56.21,56.07,56.14,164300.0,24.7585,24.7629,24.7013,24.7321,164300.0
2010-03-15 11:20:00,56.13,56.2,56.1,56.19,151100.0,24.7277,24.7585,24.7145,24.7541,151100.0
2010-03-15 11:30:00,56.18,56.18,56.1,56.14,176400.0,24.7497,24.7497,24.7145,24.7321,176400.0
2010-03-15 11:40:00,56.14,56.21,56.11,56.19,92100.0,24.7321,24.7629,24.7189,24.7541,92100.0
2010-03-15 11:50:00,56.18,56.22,56.18,56.2,108900.0,24.7497,24.7673,24.7497,24.7585,108900.0
2010-03-15 12:00:00,56.2,56.2,56.08,56.16,104800.0,24.7585,24.7585,24.7057,24.7409,104800.0
2010-03-15 12:10:00,56.16,56.18,56.12,56.16,68300.0,24.7409,24.7497,24.7233,24.7409,68300.0
2010-03-15 12:20:00,56.17,56.24,56.15,56.15,138300.0,24.7453,24.7761,24.7365,24.7365,138300.0
2010-03-15 12:30:00,56.16,56.22,56.14,56.21,117000.0,24.7409,24.7673,24.7321,24.7629,117000.0
2010-03-15 12:40:00,56.21,56.31,56.2,56.29,75700.0,24.7629,24.807,24.7585,24.7982,75700.0
2010-03-15 12:50:00,56.29,56.3,56.24,56.28,79900.0,24.7982,24.8026,24.7761,24.7938,79900.0
2010-03-15 13:00:00,56.28,56.3,56.25,56.29,68000.0,24.7938,24.8026,24.7806,24.7982,68000.0
2010-03-15 13:10:00,56.29,56.3,56.26,56.29,53200.0,24.7982,24.8026,24.785,24.7982,53200.0
2010-03-15 13:20:00,56.29,56.3,56.27,56.29,68500.0,24.7982,24.8026,24.7894,24.7982,68500.0
2010-03-15 13:30:00,56.29,56.34,56.28,56.33,61600.0,24.7982,24.8202,24.7938,24.8158,61600.0
2010-03-15 13:40:00,56.32,56.35,56.3,56.33,55300.0,24.8114,24.8246,24.8026,24.8158,55300.0
2010-03-15 13:50:00,56.33,56.39,56.33,56.35,72200.0,24.8158,24.8422,24.8158,24.8246,72200.0
2010-03-15 14:00:00,56.36,56.39,56.33,56.35,71200.0,24.829,24.8422,24.8158,24.8246,71200.0
2010-03-15 14:10:00,56.36,56.39,56.35,56.39,56200.0,24.829,24.8422,24.8246,24.8422,56200.0
2010-03-15 14:20:00,56.4,56.41,56.37,56.38,68400.0,24.8466,24.851,24.8334,24.8378,68400.0
2010-03-15 14:30:00,56.38,56.38,56.32,56.36,77100.0,24.8378,24.8378,24.8114,24.829,77100.0
2010-03-15 14:40:00,56.36,56.4,56.33,56.38,87900.0,24.829,24.8466,24.8158,24.8378,87900.0
2010-03-15 14:50:00,56.38,56.42,56.36,56.37,138500.0,24.8378,24.8554,24.829,24.8334,138500.0
2010-03-15 15:00:00,56.37,56.41,56.37,56.37,86800.0,24.8334,24.851,24.8334,24.8334,86800.0
2010-03-15 15:10:00,56.38,56.45,56.37,56.43,93300.0,24.8378,24.8687,24.8334,24.8598,93300.0
2010-03-15 15:20:00,56.43,56.5,56.41,56.49,134400.0,24.8598,24.8907,24.851,24.8863,134400.0
2010-03-15 15:30:00,56.49,56.52,56.46,56.48,84400.0,24.8863,24.8995,24.8731,24.8819,84400.0
2010-03-15 15:40:00,56.49,56.57,56.48,56.55,125100.0,24.8863,24.9215,24.8819,24.9127,125100.0
2010-03-15 15:50:00,56.55,56.59,56.53,56.58,211900.0,24.9127,24.9303,24.9039,24.9259,211900.0
2010-03-16 09:30:00,56.69,56.73,56.63,56.69,248600.0,24.9744,24.992,24.948,24.9744,248600.0
2010-03-16 09:40:00,56.69,56.69,56.6,56.65,121200.0,24.9744,24.9744,24.9347,24.9568,121200.0
2010-03-16 09:50:00,56.64,56.72,56.58,56.72,106500.0,24.9524,24.9876,24.9259,24.9876,106500.0
2010-03-16 10:00:00,56.71,56.85,56.71,56.78,179100.0,24.9832,25.0449,24.9832,25.014,179100.0
2010-03-16 10:10:00,56.79,56.84,56.74,56.75,148900.0,25.0184,25.0405,24.9964,25.0008,148900.0
2010-03-16 10:20:00,56.74,56.83,56.71,56.79,74200.0,24.9964,25.0361,24.9832,25.0184,74200.0
2010-03-16 10:30:00,56.79,56.87,56.78,56.8,114600.0,25.0184,25.0537,25.014,25.0228,114600.0
2010-03-16 10:40:00,56.81,56.86,56.8,56.82,101300.0,25.0273,25.0493,25.0228,25.0317,101300.0
2010-03-16 10:50:00,56.83,57.0,56.81,56.97,163900.0,25.0361,25.111,25.0273,25.0977,163900.0
2010-03-16 11:00:00,56.97,57.02,56.94,56.95,203900.0,25.0977,25.1198,25.0845,25.0889,203900.0
2010-03-16 11:10:00,56.95,57.06,56.94,57.05,145500.0,25.0889,25.1374,25.0845,25.133,145500.0
2010-03-16 11:20:00,57.06,57.1,57.0,57.03,115400.0,25.1374,25.155,25.111,25.1242,115400.0
2010-03-16 11:30:00,57.04,57.1,56.98,57.1,126700.0,25.1286,25.155,25.1021,25.155,126700.0
2010-03-16 11:40:00,57.1,57.13,57.06,57.1,200000.0,25.155,25.1682,25.1374,25.155,200000.0
2010-03-16 11:50:00,57.1,57.11,57.04,57.08,113400.0,25.155,25.1594,25.1286,25.1462,113400.0
2010-03-16 12:00:00,57.08,57.09,57.01,57.05,95900.0,25.1462,25.1506,25.1154,25.133,95900.0
2010-03-16 12:10:00,57.05,57.06,57.01,57.03,107400.0,25.133,25.1374,25.1154,25.1242,107400.0
2010-03-16 12:20:00,57.03,57.07,56.98,57.06,81200.0,25.1242,25.1418,25.1021,25.1374,81200.0
2010-03-16 12:30:00,57.05,57.06,56.97,57.0,55200.0,25.133,25.1374,25.0977,25.111,55200.0
2010-03-16 12:40:00,56.99,57.0,56.92,56.94,327600.0,25.1066,25.111,25.0757,25.0845,327600.0
2010-03-16 12:50:00,56.94,56.98,56.93,56.98,61600.0,25.0845,25.1021,25.0801,25.1021,61600.0
2010-03-16 13:00:00,56.98,57.03,56.98,57.02,70400.0,25.1021,25.1242,25.1021,25.1198,70400.0
2010-03-16 13:10:00,57.01,57.01,56.98,57.01,50600.0,25.1154,25.1154,25.1021,25.1154,50600.0
2010-03-16 13:20:00,57.01,57.02,56.98,56.98,39900.0,25.1154,25.1198,25.1021,25.1021,39900.0
2010-03-16 13:30:00,56.99,57.01,56.98,57.0,40800.0,25.1066,25.1154,25.1021,25.111,40800.0
2010-03-16 13:40:00,57.0,57.02,56.97,56.98,49300.0,25.111,25.1198,25.0977,25.1021,49300.0
2010-03-16 13:50:00,56.98,56.98,56.93,56.97,39500.0,25.1021,25.1021,25.0801,25.0977,39500.0
2010-03-16 14:00:00,56.96,56.99,56.92,56.95,56800.0,25.0933,25.1066,25.0757,25.0889,56800.0
2010-03-16 14:10:00,56.95,57.09,56.94,57.08,101400.0,25.0889,25.1506,25.0845,25.1462,101400.0
2010-03-16 14:20:00,57.09,57.13,57.02,57.11,124300.0,25.1506,25.1682,25.1198,25.1594,124300.0
2010-03-16 14:30:00,57.11,57.12,57.01,57.04,102500.0,25.1594,25.1638,25.1154,25.1286,102500.0
2010-03-16 14:40:00,57.03,57.04,56.96,56.98,116300.0,25.1242,25.1286,25.0933,25.1021,116300.0
2010-03-16 14:50:00,56.98,57.11,56.96,57.11,86700.0,25.1021,25.1594,25.0933,25.1594,86700.0
2010-03-16 15:00:00,57.11,57.12,57.01,57.03,76300.0,25.1594,25.1638,25.1154,25.1242,76300.0
2010-03-16 15:10:00,57.04,57.12,57.02,57.1,96800.0,25.1286,25.1638,25.1198,25.155,96800.0
2010-03-16 15:20:00,57.09,57.15,57.08,57.14,138100.0,25.1506,25.177,25.1462,25.1726,138100.0
2010-03-16 15:30:00,57.13,57.21,57.11,57.2,140800.0,25.1682,25.2035,25.1594,25.1991,140800.0
2010-03-16 15:40:00,57.21,57.22,57.18,57.2,136800.0,25.2035,25.2079,25.1903,25.1991,136800.0
2010-03-16 15:50:00,57.19,57.24,57.17,57.19,285000.0,25.1947,25.2167,25.1859,25.1947,285000.0
2010-03-17 09:30:00,57.97,57.98,57.86,57.93,327200.0,25.5383,25.5427,25.4898,25.5207,327200.0
2010-03-17 09:40:00,57.93,57.98,57.89,57.97,219000.0,25.5207,25.5427,25.503,25.5383,219000.0
2010-03-17 09:50:00,57.98,58.0,57.9,58.0,204500.0,25.5427,25.5515,25.5074,25.5515,204500.0
2010-03-17 10:00:00,58.0,58.05,57.96,58.0,261800.0,25.5515,25.5735,25.5339,25.5515,261800.0
2010-03-17 10:10:00,58.0,58.02,57.96,58.01,194600.0,25.5515,25.5603,25.5339,25.5559,194600.0
2010-03-17 10:20:00,58.01,58.02,57.93,57.95,172700.0,25.5559,25.5603,25.5207,25.5295,172700.0
2010-03-17 10:30:00,57.95,57.98,57.9,57.93,156200.0,25.5295,25.5427,25.5074,25.5207,156200.0
2010-03-17 10:40:00,57.92,58.05,57.92,58.04,166400.0,25.5163,25.5735,25.5163,25.5691,166400.0
2010-03-17 10:50:00,58.04,58.05,57.98,58.05,138100.0,25.5691,25.5735,25.5427,25.5735,138100.0
2010-03-17 11:00:00,58.05,58.06,58.01,58.04,106200.0,25.5735,25.5779,25.5559,25.5691,106200.0
2010-03-17 11:10:00,58.04,58.15,58.0,58.11,301500.0,25.5691,25.6176,25.5515,25.6,301500.0
2010-03-17 11:20:00,58.11,58.16,58.05,58.06,120700.0,25.6,25.622,25.5735,25.5779,120700.0
2010-03-17 11:30:00,58.07,58.12,58.03,58.06,113000.0,25.5823,25.6044,25.5647,25.5779,113000.0
2010-03-17 11:40:00,58.06,58.16,58.05,58.15,195300.0,25.5779,25.622,25.5735,25.6176,195300.0
2010-03-17 11:50:00,58.15,58.2,58.12,58.19,196000.0,25.6176,25.6396,25.6044,25.6352,196000.0
2010-03-17 12:00:00,58.19,58.32,58.18,58.3,297100.0,25.6352,25.6925,25.6308,25.6837,297100.0
2010-03-17 12:10:00,58.3,58.3,58.18,58.2,131100.0,25.6837,25.6837,25.6308,25.6396,131100.0
2010-03-17 12:20:00,58.2,58.23,58.14,58.2,173300.0,25.6396,25.6528,25.6132,25.6396,173300.0
2010-03-17 12:30:00,58.2,58.24,58.16,58.22,103000.0,25.6396,25.6572,25.622,25.6484,103000.0
2010-03-17 12:40:00,58.23,58.29,58.2,58.29,66500.0,25.6528,25.6793,25.6396,25.6793,66500.0
2010-03-17 12:50:00,58.28,58.34,58.27,58.33,84400.0,25.6749,25.7013,25.6704,25.6969,84400.0
2010-03-17 13:00:00,58.33,58.34,58.3,58.31,70300.0,25.6969,25.7013,25.6837,25.6881,70300.0
2010-03-17 13:10:00,58.31,58.33,58.29,58.33,62700.0,25.6881,25.6969,25.6793,25.6969,62700.0
2010-03-17 13:20:00,58.33,58.34,58.3,58.32,58800.0,25.6969,25.7013,25.6837,25.6925,58800.0
2010-03-17 13:30:00,58.33,58.43,58.31,58.4,96000.0,25.6969,25.7409,25.6881,25.7277,96000.0
2010-03-17 13:40:00,58.4,58.42,58.31,58.33,123000.0,25.7277,25.7365,25.6881,25.6969,123000.0
2010-03-17 13:50:00,58.32,58.36,58.29,58.33,64900.0,25.6925,25.7101,25.6793,25.6969,64900.0
2010-03-17 14:00:00,58.33,58.34,58.28,58.33,106800.0,25.6969,25.7013,25.6749,25.6969,106800.0
2010-03-17 14:10:00,58.33,58.37,58.32,58.37,97400.0,25.6969,25.7145,25.6925,25.7145,97400.0
2010-03-17 14:20:00,58.35,58.37,58.32,58.32,76700.0,25.7057,25.7145,25.6925,25.6925,76700.0
2010-03-17 14:30:00,58.32,58.33,58.23,58.25,123300.0,25.6925,25.6969,25.6528,25.6616,123300.0
2010-03-17 14:40:00,58.25,58.36,58.22,58.32,205000.0,25.6616,25.7101,25.6484,25.6925,205000.0
2010-03-17 14:50:00,58.32,58.35,58.22,58.23,171900.0,25.6925,25.7057,25.6484,25.6528,171900.0
2010-03-17 15:00:00,58.22,58.26,58.17,58.21,123500.0,25.6484,25.666,25.6264,25.644,123500.0
2010-03-17 15:10:00,58.21,58.25,58.1,58.12,187500.0,25.644,25.6616,25.5956,25.6044,187500.0
2010-03-17 15:20:00,58.12,58.14,58.06,58.12,184500.0,25.6044,25.6132,25.5779,25.6044,184500.0
2010-03-17 15:30:00,58.13,58.14,58.08,58.14,203600.0,25.6088,25.6132,25.5867,25.6132,203600.0
2010-03-17 15:40:00,58.14,58.15,58.05,58.13,240300.0,25.6132,25.6176,25.5735,25.6088,240300.0
2010-03-17 15:50:00,58.13,58.16,58.1,58.16,354500.0,25.6088,25.622,25.5956,25.622,354500.0
2010-03-18 09:30:00,58.47,58.47,58.4,58.4,238900.0,25.7586,25.7586,25.7277,25.7277,238900.0
2010-03-18 09:40:00,58.4,58.43,58.32,58.42,159100.0,25.7277,25.7409,25.6925,25.7365,159100.0
2010-03-18 09:50:00,58.42,58.49,58.38,58.44,124100.0,25.7365,25.7674,25.7189,25.7453,124100.0
2010-03-18 10:00:00,58.44,58.47,58.36,58.37,162300.0,25.7453,25.7586,25.7101,25.7145,162300.0
2010-03-18 10:10:00,58.37,58.38,58.31,58.36,151600.0,25.7145,25.7189,25.6881,25.7101,151600.0
2010-03-18 10:20:00,58.37,58.43,58.31,58.32,102300.0,25.7145,25.7409,25.6881,25.6925,102300.0
2010-03-18 10:30:00,58.31,58.37,58.18,58.21,172300.0,25.6881,25.7145,25.6308,25.644,172300.0
2010-03-18 10:40:00,58.2,58.21,58.13,58.14,168500.0,25.6396,25.644,25.6088,25.6132,168500.0
2010-03-18 10:50:00,58.14,58.17,58.1,58.15,136600.0,25.6132,25.6264,25.5956,25.6176,136600.0
2010-03-18 11:00:00,58.15,58.18,58.1,58.12,111700.0,25.6176,25.6308,25.5956,25.6044,111700.0
2010-03-18 11:10:00,58.12,58.13,58.0,58.0,135600.0,25.6044,25.6088,25.5515,25.5515,135600.0
2010-03-18 11:20:00,58.0,58.01,57.93,57.95,91800.0,25.5515,25.5559,25.5207,25.5295,91800.0
2010-03-18 11:30:00,57.96,57.99,57.78,57.8,113200.0,25.5339,25.5471,25.4546,25.4634,113200.0
2010-03-18 11:40:00,57.8,57.87,57.72,57.87,155300.0,25.4634,25.4942,25.4281,25.4942,155300.0
2010-03-18 11:50:00,57.87,58.04,57.84,58.02,156400.0,25.4942,25.5691,25.481,25.5603,156400.0
2010-03-18 12:00:00,58.0,58.05,57.87,58.05,126300.0,25.5515,25.5735,25.4942,25.5735,126300.0
2010-03-18 12:10:00,58.06,58.08,58.02,58.05,172300.0,25.5779,25.5867,25.5603,25.5735,172300.0
2010-03-18 12:20:00,58.04,58.1,57.98,58.08,100900.0,25.5691,25.5956,25.5427,25.5867,100900.0
2010-03-18 12:30:00,58.06,58.11,57.96,58.0,183100.0,25.5779,25.6,25.5339,25.5515,183100.0
2010-03-18 12:40:00,58.0,58.07,57.99,58.04,53100.0,25.5515,25.5823,25.5471,25.5691,53100.0
2010-03-18 12:50:00,58.04,58.04,57.95,57.99,76200.0,25.5691,25.5691,25.5295,25.5471,76200.0
2010-03-18 13:00:00,57.99,58.07,57.98,58.06,51600.0,25.5471,25.5823,25.5427,25.5779,51600.0
2010-03-18 13:10:00,58.06,58.09,58.05,58.08,65300.0,25.5779,25.5912,25.5735,25.5867,65300.0
2010-03-18 13:20:00,58.08,58.09,58.03,58.09,53800.0,25.5867,25.5912,25.5647,25.5912,53800.0
2010-03-18 13:30:00,58.09,58.14,58.08,58.13,34300.0,25.5912,25.6132,25.5867,25.6088,34300.0
2010-03-18 13:40:00,58.13,58.13,58.1,58.13,40900.0,25.6088,25.6088,25.5956,25.6088,40900.0
2010-03-18 13:50:00,58.13,58.13,58.06,58.09,47500.0,25.6088,25.6088,25.5779,25.5912,47500.0
2010-03-18 14:00:00,58.1,58.13,58.06,58.11,71700.0,25.5956,25.6088,25.5779,25.6,71700.0
2010-03-18 14:10:00,58.11,58.11,58.04,58.05,51900.0,25.6,25.6,25.5691,25.5735,51900.0
2010-03-18 14:20:00,58.06,58.09,58.04,58.09,48200.0,25.5779,25.5912,25.5691,25.5912,48200.0
2010-03-18 14:30:00,58.09,58.1,58.06,58.06,71700.0,25.5912,25.5956,25.5779,25.5779,71700.0
2010-03-18 14:40:00,58.07,58.09,58.02,58.05,66300.0,25.5823,25.5912,25.5603,25.5735,66300.0
2010-03-18 14:50:00,58.04,58.09,57.96,58.08,111300.0,25.5691,25.5912,25.5339,25.5867,111300.0
2010-03-18 15:00:00,58.08,58.1,58.06,58.08,60200.0,25.5867,25.5956,25.5779,25.5867,60200.0
2010-03-18 15:10:00,58.08,58.1,58.03,58.05,52200.0,25.5867,25.5956,25.5647,25.5735,52200.0
2010-03-18 15:20:00,58.04,58.09,58.02,58.07,86300.0,25.5691,25.5912,25.5603,25.5823,86300.0
2010-03-18 15:30:00,58.07,58.12,58.05,58.1,112600.0,25.5823,25.6044,25.5735,25.5956,112600.0
2010-03-18 15:40:00,58.1,58.15,58.03,58.14,165400.0,25.5956,25.6176,25.5647,25.6132,165400.0
2010-03-18 15:50:00,58.14,58.21,58.09,58.11,270100.0,25.6132,25.644,25.5912,25.6,270100.0
2010-03-19 09:30:00,58.23,58.24,58.09,58.1,171900.0,25.6528,25.6572,25.5912,25.5956,171900.0
2010-03-19 09:40:00,58.1,58.11,57.98,57.99,172300.0,25.5956,25.6,25.5427,25.5471,172300.0
2010-03-19 09:50:00,57.98,58.04,57.93,57.94,206300.0,25.5427,25.5691,25.5207,25.5251,206300.0
2010-03-19 10:00:00,57.94,57.94,57.83,57.85,213900.0,25.5251,25.5251,25.4766,25.4854,213900.0
2010-03-19 10:10:00,57.85,57.89,57.7,57.79,204800.0,25.4854,25.503,25.4193,25.459,204800.0
2010-03-19 10:20:00,57.79,57.8,57.58,57.59,230000.0,25.459,25.4634,25.3665,25.3709,230000.0
2010-03-19 10:30:00,57.58,57.63,57.46,57.63,209600.0,25.3665,25.3885,25.3136,25.3885,209600.0
2010-03-19 10:40:00,57.63,57.64,57.56,57.62,100800.0,25.3885,25.3929,25.3577,25.3841,100800.0
2010-03-19 10:50:00,57.62,57.62,57.47,57.51,115000.0,25.3841,25.3841,25.318,25.3356,115000.0
2010-03-19 11:00:00,57.5,57.5,57.33,57.35,148800.0,25.3312,25.3312,25.2563,25.2651,148800.0
2010-03-19 11:10:00,57.34,57.35,57.14,57.17,252400.0,25.2607,25.2651,25.1726,25.1859,252400.0
2010-03-19 11:20:00,57.17,57.26,57.14,57.18,239000.0,25.1859,25.2255,25.1726,25.1903,239000.0
2010-03-19 11:30:00,57.18,57.22,57.13,57.21,120500.0,25.1903,25.2079,25.1682,25.2035,120500.0
2010-03-19 11:40:00,57.21,57.32,57.2,57.29,199900.0,25.2035,25.2519,25.1991,25.2387,199900.0
2010-03-19 11:50:00,57.29,57.42,57.29,57.34,126000.0,25.2387,25.296,25.2387,25.2607,126000.0
2010-03-19 12:00:00,57.33,57.5,57.33,57.44,202100.0,25.2563,25.3312,25.2563,25.3048,202100.0
2010-03-19 12:10:00,57.45,57.46,57.26,57.26,112400.0,25.3092,25.3136,25.2255,25.2255,112400.0
2010-03-19 12:20:00,57.27,57.45,57.25,57.45,107600.0,25.2299,25.3092,25.2211,25.3092,107600.0
2010-03-19 12:30:00,57.44,57.5,57.41,57.46,88200.0,25.3048,25.3312,25.2916,25.3136,88200.0
2010-03-19 12:40:00,57.46,57.6,57.46,57.56,84200.0,25.3136,25.3753,25.3136,25.3577,84200.0
2010-03-19 12:50:00,57.56,57.58,57.52,57.57,96900.0,25.3577,25.3665,25.34,25.3621,96900.0
2010-03-19 13:00:00,57.57,57.59,57.53,57.55,68900.0,25.3621,25.3709,25.3444,25.3533,68900.0
2010-03-19 13:10:00,57.55,57.56,57.52,57.54,56200.0,25.3533,25.3577,25.34,25.3489,56200.0
2010-03-19 13:20:00,57.53,57.57,57.52,57.56,64900.0,25.3444,25.3621,25.34,25.3577,64900.0
2010-03-19 13:30:00,57.57,57.59,57.54,57.54,61100.0,25.3621,25.3709,25.3489,25.3489,61100.0
2010-03-19 13:40:00,57.54,57.56,57.52,57.54,58100.0,25.3489,25.3577,25.34,25.3489,58100.0
2010-03-19 13:50:00,57.53,57.54,57.51,57.54,80300.0,25.3444,25.3489,25.3356,25.3489,80300.0
2010-03-19 14:00:00,57.53,57.57,57.51,57.56,114300.0,25.3444,25.3621,25.3356,25.3577,114300.0
2010-03-19 14:10:00,57.56,57.62,57.55,57.61,66700.0,25.3577,25.3841,25.3533,25.3797,66700.0
2010-03-19 14:20:00,57.6,57.72,57.6,57.67,91100.0,25.3753,25.4281,25.3753,25.4061,91100.0
2010-03-19 14:30:00,57.67,57.67,57.57,57.57,54700.0,25.4061,25.4061,25.3621,25.3621,54700.0
2010-03-19 14:40:00,57.58,57.66,57.56,57.66,78400.0,25.3665,25.4017,25.3577,25.4017,78400.0
2010-03-19 14:50:00,57.65,57.66,57.6,57.6,90800.0,25.3973,25.4017,25.3753,25.3753,90800.0
2010-03-19 15:00:00,57.61,57.65,57.58,57.6,88400.0,25.3797,25.3973,25.3665,25.3753,88400.0
2010-03-19 15:10:00,57.59,57.6,57.56,57.57,51200.0,25.3709,25.3753,25.3577,25.3621,51200.0
2010-03-19 15:20:00,57.57,57.58,57.5,57.5,75600.0,25.3621,25.3665,25.3312,25.3312,75600.0
2010-03-19 15:30:00,57.51,57.51,57.4,57.47,125000.0,25.3356,25.3356,25.2872,25.318,125000.0
2010-03-19 15:40:00,57.47,57.67,57.47,57.65,179400.0,25.318,25.4061,25.318,25.3973,179400.0
2010-03-19 15:50:00,57.65,57.73,57.63,57.73,328000.0,25.3973,25.4326,25.3885,25.4326,328000.0
2010-03-22 09:30:00,56.63,56.71,56.56,56.65,527000.0,24.948,24.9832,24.9171,24.9568,527000.0
2010-03-22 09:40:00,56.64,56.8,56.61,56.74,280600.0,24.9524,25.0228,24.9391,24.9964,280600.0
2010-03-22 09:50:00,56.74,56.82,56.66,56.77,190100.0,24.9964,25.0317,24.9612,25.0096,190100.0
2010-03-22 10:00:00,56.77,56.81,56.67,56.68,205100.0,25.0096,25.0273,24.9656,24.97,205100.0
2010-03-22 10:10:00,56.7,56.75,56.67,56.67,168300.0,24.9788,25.0008,24.9656,24.9656,168300.0
2010-03-22 10:20:00,56.67,57.03,56.67,56.96,229700.0,24.9656,25.1242,24.9656,25.0933,229700.0
2010-03-22 10:30:00,56.96,57.01,56.89,56.93,138900.0,25.0933,25.1154,25.0625,25.0801,138900.0
2010-03-22 10:40:00,56.93,57.16,56.9,57.11,162400.0,25.0801,25.1814,25.0669,25.1594,162400.0
2010-03-22 10:50:00,57.11,57.2,57.1,57.14,199900.0,25.1594,25.1991,25.155,25.1726,199900.0
2010-03-22 11:00:00,57.14,57.29,57.14,57.28,190900.0,25.1726,25.2387,25.1726,25.2343,190900.0
2010-03-22 11:10:00,57.28,57.33,57.17,57.17,207500.0,25.2343,25.2563,25.1859,25.1859,207500.0
2010-03-22 11:20:00,57.18,57.23,57.11,57.12,145200.0,25.1903,25.2123,25.1594,25.1638,145200.0
2010-03-22 11:30:00,57.1,57.11,56.98,57.0,216400.0,25.155,25.1594,25.1021,25.111,216400.0
2010-03-22 11:40:00,57.01,57.05,56.98,57.02,100800.0,25.1154,25.133,25.1021,25.1198,100800.0
2010-03-22 11:50:00,57.01,57.12,57.01,57.11,152300.0,25.1154,25.1638,25.1154,25.1594,152300.0
2010-03-22 12:00:00,57.11,57.12,57.03,57.1,152100.0,25.1594,25.1638,25.1242,25.155,152100.0
2010-03-22 12:10:00,57.09,57.16,57.01,57.03,114700.0,25.1506,25.1814,25.1154,25.1242,114700.0
2010-03-22 12:20:00,57.04,57.15,57.02,57.15,95400.0,25.1286,25.177,25.1198,25.177,95400.0
2010-03-22 12:30:00,57.15,57.25,57.14,57.18,135900.0,25.177,25.2211,25.1726,25.1903,135900.0
2010-03-22 12:40:00,57.19,57.19,57.1,57.13,66900.0,25.1947,25.1947,25.155,25.1682,66900.0
2010-03-22 12:50:00,57.13,57.22,57.12,57.22,76400.0,25.1682,25.2079,25.1638,25.2079,76400.0
2010-03-22 13:00:00,57.22,57.36,57.22,57.29,84700.0,25.2079,25.2696,25.2079,25.2387,84700.0
2010-03-22 13:10:00,57.29,57.34,57.28,57.33,97500.0,25.2387,25.2607,25.2343,25.2563,97500.0
2010-03-22 13:20:00,57.33,57.34,57.24,57.26,84300.0,25.2563,25.2607,25.2167,25.2255,84300.0
2010-03-22 13:30:00,57.25,57.29,57.23,57.24,39600.0,25.2211,25.2387,25.2123,25.2167,39600.0
2010-03-22 13:40:00,57.23,57.28,57.23,57.28,54100.0,25.2123,25.2343,25.2123,25.2343,54100.0
2010-03-22 13:50:00,57.28,57.31,57.24,57.26,47700.0,25.2343,25.2475,25.2167,25.2255,47700.0
2010-03-22 14:00:00,57.25,57.25,57.17,57.2,48800.0,25.2211,25.2211,25.1859,25.1991,48800.0
2010-03-22 14:10:00,57.21,57.24,57.18,57.24,76600.0,25.2035,25.2167,25.1903,25.2167,76600.0
2010-03-22 14:20:00,57.24,57.28,57.22,57.26,69200.0,25.2167,25.2343,25.2079,25.2255,69200.0
2010-03-22 14:30:00,57.26,57.33,57.26,57.32,88900.0,25.2255,25.2563,25.2255,25.2519,88900.0
2010-03-22 14:40:00,57.33,57.45,57.33,57.44,99800.0,25.2563,25.3092,25.2563,25.3048,99800.0
2010-03-22 14:50:00,57.45,57.45,57.33,57.35,86500.0,25.3092,25.3092,25.2563,25.2651,86500.0
2010-03-22 15:00:00,57.35,57.37,57.3,57.32,123800.0,25.2651,25.274,25.2431,25.2519,123800.0
2010-03-22 15:10:00,57.31,57.37,57.31,57.36,109000.0,25.2475,25.274,25.2475,25.2696,109000.0
2010-03-22 15:20:00,57.37,57.4,57.36,57.36,79700.0,25.274,25.2872,25.2696,25.2696,79700.0
2010-03-22 15:30:00,57.36,57.38,57.28,57.3,168200.0,25.2696,25.2784,25.2343,25.2431,168200.0
2010-03-22 15:40:00,57.3,57.3,57.25,57.27,184800.0,25.2431,25.2431,25.2211,25.2299,184800.0
2010-03-22 15:50:00,57.27,57.34,57.26,57.34,230700.0,25.2299,25.2607,25.2255,25.2607,230700.0
2010-03-23 09:30:00,57.53,57.56,57.41,57.44,283800.0,25.3444,25.3577,25.2916,25.3048,283800.0
2010-03-23 09:40:00,57.44,57.58,57.42,57.51,145800.0,25.3048,25.3665,25.296,25.3356,145800.0
2010-03-23 09:50:00,57.5,57.57,57.46,57.56,109400.0,25.3312,25.3621,25.3136,25.3577,109400.0
2010-03-23 10:00:00,57.56,57.64,57.45,57.64,158300.0,25.3577,25.3929,25.3092,25.3929,158300.0
2010-03-23 10:10:00,57.65,57.74,57.6,57.73,153100.0,25.3973,25.437,25.3753,25.4326,153100.0
2010-03-23 10:20:00,57.73,57.76,57.61,57.63,184800.0,25.4326,25.4458,25.3797,25.3885,184800.0
2010-03-23 10:30:00,57.62,57.67,57.57,57.58,138800.0,25.3841,25.4061,25.3621,25.3665,138800.0
2010-03-23 10:40:00,57.58,57.61,57.56,57.58,172100.0,25.3665,25.3797,25.3577,25.3665,172100.0
2010-03-23 10:50:00,57.58,57.65,57.46,57.5,171700.0,25.3665,25.3973,25.3136,25.3312,171700.0
2010-03-23 11:00:00,57.49,57.49,57.4,57.43,177500.0,25.3268,25.3268,25.2872,25.3004,177500.0
2010-03-23 11:10:00,57.43,57.5,57.39,57.48,147500.0,25.3004,25.3312,25.2828,25.3224,147500.0
2010-03-23 11:20:00,57.49,57.49,57.42,57.49,93600.0,25.3268,25.3268,25.296,25.3268,93600.0
2010-03-23 11:30:00,57.5,57.6,57.5,57.6,93000.0,25.3312,25.3753,25.3312,25.3753,93000.0
2010-03-23 11:40:00,57.6,57.69,57.58,57.66,126000.0,25.3753,25.4149,25.3665,25.4017,126000.0
2010-03-23 11:50:00,57.66,57.78,57.63,57.77,113600.0,25.4017,25.4546,25.3885,25.4502,113600.0
2010-03-23 12:00:00,57.76,57.83,57.69,57.79,116200.0,25.4458,25.4766,25.4149,25.459,116200.0
2010-03-23 12:10:00,57.79,57.85,57.74,57.74,115100.0,25.459,25.4854,25.437,25.437,115100.0
2010-03-23 12:20:00,57.75,57.76,57.68,57.69,110200.0,25.4414,25.4458,25.4105,25.4149,110200.0
2010-03-23 12:30:00,57.71,57.74,57.59,57.6,112000.0,25.4237,25.437,25.3709,25.3753,112000.0
2010-03-23 12:40:00,57.59,57.65,57.59,57.63,85700.0,25.3709,25.3973,25.3709,25.3885,85700.0
2010-03-23 12:50:00,57.63,57.64,57.61,57.63,43300.0,25.3885,25.3929,25.3797,25.3885,43300.0
2010-03-23 13:00:00,57.63,57.7,57.63,57.7,94800.0,25.3885,25.4193,25.3885,25.4193,94800.0
2010-03-23 13:10:00,57.69,57.74,57.65,57.73,102100.0,25.4149,25.437,25.3973,25.4326,102100.0
2010-03-23 13:20:00,57.74,57.8,57.73,57.77,127600.0,25.437,25.4634,25.4326,25.4502,127600.0
2010-03-23 13:30:00,57.77,57.83,57.75,57.81,137100.0,25.4502,25.4766,25.4414,25.4678,137100.0
2010-03-23 13:40:00,57.82,57.82,57.7,57.72,156200.0,25.4722,25.4722,25.4193,25.4281,156200.0
2010-03-23 13:50:00,57.73,57.77,57.7,57.71,49300.0,25.4326,25.4502,25.4193,25.4237,49300.0
2010-03-23 14:00:00,57.71,57.75,57.71,57.75,64900.0,25.4237,25.4414,25.4237,25.4414,64900.0
2010-03-23 14:10:00,57.75,57.8,57.74,57.77,83700.0,25.4414,25.4634,25.437,25.4502,83700.0
2010-03-23 14:20:00,57.78,57.78,57.74,57.77,54700.0,25.4546,25.4546,25.437,25.4502,54700.0
2010-03-23 14:30:00,57.76,57.79,57.74,57.77,92000.0,25.4458,25.459,25.437,25.4502,92000.0
2010-03-23 14:40:00,57.76,57.78,57.73,57.75,100800.0,25.4458,25.4546,25.4326,25.4414,100800.0
2010-03-23 14:50:00,57.75,57.75,57.69,57.7,84200.0,25.4414,25.4414,25.4149,25.4193,84200.0
2010-03-23 15:00:00,57.7,57.78,57.68,57.77,83400.0,25.4193,25.4546,25.4105,25.4502,83400.0
2010-03-23 15:10:00,57.76,57.84,57.75,57.82,145400.0,25.4458,25.481,25.4414,25.4722,145400.0
2010-03-23 15:20:00,57.81,57.9,57.79,57.88,114800.0,25.4678,25.5074,25.459,25.4986,114800.0
2010-03-23 15:30:00,57.89,57.94,57.87,57.92,113400.0,25.503,25.5251,25.4942,25.5163,113400.0
2010-03-23 15:40:00,57.91,58.0,57.91,57.97,296900.0,25.5119,25.5515,25.5119,25.5383,296900.0
2010-03-23 15:50:00,57.97,58.02,57.95,57.96,491700.0,25.5383,25.5603,25.5295,25.5339,491700.0
2010-03-24 09:30:00,57.11,57.26,57.1,57.13,485900.0,25.1594,25.2255,25.155,25.1682,485900.0
2010-03-24 09:40:00,57.13,57.15,57.0,57.13,408900.0,25.1682,25.177,25.111,25.1682,408900.0
2010-03-24 09:50:00,57.12,57.17,57.07,57.13,247700.0,25.1638,25.1859,25.1418,25.1682,247700.0
2010-03-24 10:00:00,57.12,57.22,57.04,57.22,174500.0,25.1638,25.2079,25.1286,25.2079,174500.0
2010-03-24 10:10:00,57.22,57.27,57.17,57.24,157800.0,25.2079,25.2299,25.1859,25.2167,157800.0
2010-03-24 10:20:00,57.24,57.29,57.17,57.2,173100.0,25.2167,25.2387,25.1859,25.1991,173100.0
2010-03-24 10:30:00,57.19,57.32,57.11,57.27,267100.0,25.1947,25.2519,25.1594,25.2299,267100.0
2010-03-24 10:40:00,57.27,57.29,57.18,57.26,144100.0,25.2299,25.2387,25.1903,25.2255,144100.0
2010-03-24 10:50:00,57.26,57.27,57.11,57.11,176800.0,25.2255,25.2299,25.1594,25.1594,176800.0
2010-03-24 11:00:00,57.11,57.18,57.1,57.13,151700.0,25.1594,25.1903,25.155,25.1682,151700.0
2010-03-24 11:10:00,57.13,57.16,56.98,56.98,359600.0,25.1682,25.1814,25.1021,25.1021,359600.0
2010-03-24 11:20:00,56.98,57.06,56.92,57.03,193900.0,25.1021,25.1374,25.0757,25.1242,193900.0
2010-03-24 11:30:00,57.04,57.11,57.0,57.1,156300.0,25.1286,25.1594,25.111,25.155,156300.0
2010-03-24 11:40:00,57.1,57.17,57.06,57.07,94700.0,25.155,25.1859,25.1374,25.1418,94700.0
2010-03-24 11:50:00,57.07,57.13,57.05,57.1,77400.0,25.1418,25.1682,25.133,25.155,77400.0
2010-03-24 12:00:00,57.11,57.17,57.08,57.14,129300.0,25.1594,25.1859,25.1462,25.1726,129300.0
2010-03-24 12:10:00,57.13,57.16,57.1,57.16,120600.0,25.1682,25.1814,25.155,25.1814,120600.0
2010-03-24 12:20:00,57.15,57.2,57.14,57.19,87000.0,25.177,25.1991,25.1726,25.1947,87000.0
2010-03-24 12:30:00,57.19,57.25,57.16,57.17,145400.0,25.1947,25.2211,25.1814,25.1859,145400.0
2010-03-24 12:40:00,57.16,57.24,57.15,57.23,83800.0,25.1814,25.2167,25.177,25.2123,83800.0
2010-03-24 12:50:00,57.23,57.25,57.22,57.25,65600.0,25.2123,25.2211,25.2079,25.2211,65600.0
2010-03-24 13:00:00,57.24,57.25,57.11,57.16,110100.0,25.2167,25.2211,25.1594,25.1814,110100.0
2010-03-24 13:10:00,57.17,57.23,57.12,57.13,102200.0,25.1859,25.2123,25.1638,25.1682,102200.0
2010-03-24 13:20:00,57.13,57.19,57.11,57.19,92100.0,25.1682,25.1947,25.1594,25.1947,92100.0
2010-03-24 13:30:00,57.19,57.22,57.17,57.22,57000.0,25.1947,25.2079,25.1859,25.2079,57000.0
2010-03-24 13:40:00,57.22,57.23,57.08,57.09,112900.0,25.2079,25.2123,25.1462,25.1506,112900.0
2010-03-24 13:50:00,57.08,57.15,57.05,57.15,74400.0,25.1462,25.177,25.133,25.177,74400.0
2010-03-24 14:00:00,57.15,57.2,57.12,57.19,79000.0,25.177,25.1991,25.1638,25.1947,79000.0
2010-03-24 14:10:00,57.2,57.25,57.2,57.24,80100.0,25.1991,25.2211,25.1991,25.2167,80100.0
2010-03-24 14:20:00,57.25,57.29,57.23,57.25,74500.0,25.2211,25.2387,25.2123,25.2211,74500.0
2010-03-24 14:30:00,57.25,57.28,57.23,57.24,81100.0,25.2211,25.2343,25.2123,25.2167,81100.0
2010-03-24 14:40:00,57.23,57.27,57.21,57.25,72500.0,25.2123,25.2299,25.2035,25.2211,72500.0
2010-03-24 14:50:00,57.25,57.29,57.23,57.24,158500.0,25.2211,25.2387,25.2123,25.2167,158500.0
2010-03-24 15:00:00,57.24,57.26,57.21,57.24,113200.0,25.2167,25.2255,25.2035,25.2167,113200.0
2010-03-24 15:10:00,57.24,57.25,57.11,57.16,134400.0,25.2167,25.2211,25.1594,25.1814,134400.0
2010-03-24 15:20:00,57.17,57.22,57.15,57.22,88700.0,25.1859,25.2079,25.177,25.2079,88700.0
2010-03-24 15:30:00,57.22,57.34,57.22,57.32,129200.0,25.2079,25.2607,25.2079,25.2519,129200.0
2010-03-24 15:40:00,57.33,57.33,57.27,57.31,204400.0,25.2563,25.2563,25.2299,25.2475,204400.0
2010-03-24 15:50:00,57.31,57.31,57.22,57.23,325300.0,25.2475,25.2475,25.2079,25.2123,325300.0
2010-03-25 09:30:00,57.26,57.35,57.24,57.26,350100.0,25.2255,25.2651,25.2167,25.2255,350100.0
2010-03-25 09:40:00,57.26,57.32,57.18,57.18,197500.0,25.2255,25.2519,25.1903,25.1903,197500.0
2010-03-25 09:50:00,57.18,57.25,57.12,57.12,165500.0,25.1903,25.2211,25.1638,25.1638,165500.0
2010-03-25 10:00:00,57.12,57.18,57.02,57.06,161600.0,25.1638,25.1903,25.1198,25.1374,161600.0
2010-03-25 10:10:00,57.06,57.17,57.05,57.12,110700.0,25.1374,25.1859,25.133,25.1638,110700.0
2010-03-25 10:20:00,57.12,57.17,57.01,57.01,163200.0,25.1638,25.1859,25.1154,25.1154,163200.0
2010-03-25 10:30:00,57.01,57.05,56.98,57.05,241200.0,25.1154,25.133,25.1021,25.133,241200.0
2010-03-25 10:40:00,57.05,57.13,57.04,57.11,186200.0,25.133,25.1682,25.1286,25.1594,186200.0
2010-03-25 10:50:00,57.11,57.13,57.01,57.02,134900.0,25.1594,25.1682,25.1154,25.1198,134900.0
2010-03-25 11:00:00,57.02,57.03,56.98,57.02,155000.0,25.1198,25.1242,25.1021,25.1198,155000.0
2010-03-25 11:10:00,57.01,57.19,57.01,57.19,178600.0,25.1154,25.1947,25.1154,25.1947,178600.0
2010-03-25 11:20:00,57.19,57.22,57.13,57.15,122600.0,25.1947,25.2079,25.1682,25.177,122600.0
2010-03-25 11:30:00,57.15,57.2,57.12,57.12,98400.0,25.177,25.1991,25.1638,25.1638,98400.0
2010-03-25 11:40:00,57.13,57.17,57.09,57.12,135300.0,25.1682,25.1859,25.1506,25.1638,135300.0
2010-03-25 11:50:00,57.11,57.12,56.99,57.01,240300.0,25.1594,25.1638,25.1066,25.1154,240300.0
2010-03-25 12:00:00,57.02,57.18,57.0,57.1,159200.0,25.1198,25.1903,25.111,25.155,159200.0
2010-03-25 12:10:00,57.1,57.1,56.97,57.0,158400.0,25.155,25.155,25.0977,25.111,158400.0
2010-03-25 12:20:00,57.01,57.01,56.9,56.93,143300.0,25.1154,25.1154,25.0669,25.0801,143300.0
2010-03-25 12:30:00,56.92,57.0,56.92,56.99,94100.0,25.0757,25.111,25.0757,25.1066,94100.0
2010-03-25 12:40:00,57.01,57.13,57.0,57.08,69800.0,25.1154,25.1682,25.111,25.1462,69800.0
2010-03-25 12:50:00,57.08,57.1,57.05,57.05,44800.0,25.1462,25.155,25.133,25.133,44800.0
2010-03-25 13:00:00,57.06,57.08,57.0,57.08,64800.0,25.1374,25.1462,25.111,25.1462,64800.0
2010-03-25 13:10:00,57.08,57.09,57.05,57.09,35500.0,25.1462,25.1506,25.133,25.1506,35500.0
2010-03-25 13:20:00,57.09,57.11,57.03,57.04,47300.0,25.1506,25.1594,25.1242,25.1286,47300.0
2010-03-25 13:30:00,57.04,57.04,56.93,56.93,159700.0,25.1286,25.1286,25.0801,25.0801,159700.0
2010-03-25 13:40:00,56.94,56.94,56.86,56.88,137500.0,25.0845,25.0845,25.0493,25.0581,137500.0
2010-03-25 13:50:00,56.88,56.91,56.82,56.86,115200.0,25.0581,25.0713,25.0317,25.0493,115200.0
2010-03-25 14:00:00,56.88,56.9,56.83,56.86,82500.0,25.0581,25.0669,25.0361,25.0493,82500.0
2010-03-25 14:10:00,56.85,56.88,56.81,56.86,90700.0,25.0449,25.0581,25.0273,25.0493,90700.0
2010-03-25 14:20:00,56.86,56.88,56.77,56.78,89600.0,25.0493,25.0581,25.0096,25.014,89600.0
2010-03-25 14:30:00,56.78,56.83,56.76,56.79,75200.0,25.014,25.0361,25.0052,25.0184,75200.0
2010-03-25 14:40:00,56.79,56.83,56.76,56.76,61800.0,25.0184,25.0361,25.0052,25.0052,61800.0
2010-03-25 14:50:00,56.77,56.82,56.73,56.8,155600.0,25.0096,25.0317,24.992,25.0228,155600.0
2010-03-25 15:00:00,56.8,56.93,56.8,56.91,101300.0,25.0228,25.0801,25.0228,25.0713,101300.0
2010-03-25 15:10:00,56.91,56.91,56.83,56.84,111300.0,25.0713,25.0713,25.0361,25.0405,111300.0
2010-03-25 15:20:00,56.83,56.86,56.73,56.73,114500.0,25.0361,25.0493,24.992,24.992,114500.0
2010-03-25 15:30:00,56.74,56.74,56.6,56.6,221800.0,24.9964,24.9964,24.9347,24.9347,221800.0
2010-03-25 15:40:00,56.6,56.62,56.52,56.53,274500.0,24.9347,24.9436,24.8995,24.9039,274500.0
2010-03-25 15:50:00,56.53,56.61,56.51,56.57,424600.0,24.9039,24.9391,24.8951,24.9215,424600.0
2010-03-26 09:30:00,56.48,56.65,56.47,56.52,374700.0,24.8819,24.9568,24.8775,24.8995,374700.0
2010-03-26 09:40:00,56.52,56.53,56.33,56.51,294800.0,24.8995,24.9039,24.8158,24.8951,294800.0
2010-03-26 09:50:00,56.51,56.63,56.49,56.52,192000.0,24.8951,24.948,24.8863,24.8995,192000.0
2010-03-26 10:00:00,56.52,56.78,56.52,56.65,233900.0,24.8995,25.014,24.8995,24.9568,233900.0
2010-03-26 10:10:00,56.66,56.67,56.59,56.61,201100.0,24.9612,24.9656,24.9303,24.9391,201100.0
2010-03-26 10:20:00,56.61,56.68,56.57,56.67,139100.0,24.9391,24.97,24.9215,24.9656,139100.0
2010-03-26 10:30:00,56.67,56.74,56.66,56.68,154600.0,24.9656,24.9964,24.9612,24.97,154600.0
2010-03-26 10:40:00,56.68,56.71,56.64,56.71,151500.0,24.97,24.9832,24.9524,24.9832,151500.0
2010-03-26 10:50:00,56.71,56.83,56.61,56.62,198500.0,24.9832,25.0361,24.9391,24.9436,198500.0
2010-03-26 11:00:00,56.63,56.73,56.63,56.68,107300.0,24.948,24.992,24.948,24.97,107300.0
2010-03-26 11:10:00,56.68,56.83,56.65,56.79,190800.0,24.97,25.0361,24.9568,25.0184,190800.0
2010-03-26 11:20:00,56.79,56.9,56.79,56.8,169800.0,25.0184,25.0669,25.0184,25.0228,169800.0
2010-03-26 11:30:00,56.8,56.82,56.71,56.72,95800.0,25.0228,25.0317,24.9832,24.9876,95800.0
2010-03-26 11:40:00,56.72,56.75,56.68,56.68,101100.0,24.9876,25.0008,24.97,24.97,101100.0
2010-03-26 11:50:00,56.67,56.71,56.62,56.64,115300.0,24.9656,24.9832,24.9436,24.9524,115300.0
2010-03-26 12:00:00,56.65,56.7,56.62,56.69,103000.0,24.9568,24.9788,24.9436,24.9744,103000.0
2010-03-26 12:10:00,56.69,56.69,56.59,56.62,129500.0,24.9744,24.9744,24.9303,24.9436,129500.0
2010-03-26 12:20:00,56.61,56.67,56.58,56.6,135700.0,24.9391,24.9656,24.9259,24.9347,135700.0
2010-03-26 12:30:00,56.59,56.62,56.53,56.62,119400.0,24.9303,24.9436,24.9039,24.9436,119400.0
2010-03-26 12:40:00,56.63,56.67,56.57,56.57,128000.0,24.948,24.9656,24.9215,24.9215,128000.0
2010-03-26 12:50:00,56.58,56.62,56.54,56.56,118400.0,24.9259,24.9436,24.9083,24.9171,118400.0
2010-03-26 13:00:00,56.56,56.57,56.46,56.47,189800.0,24.9171,24.9215,24.8731,24.8775,189800.0
2010-03-26 13:10:00,56.47,56.61,56.47,56.61,178700.0,24.8775,24.9391,24.8775,24.9391,178700.0
2010-03-26 13:20:00,56.62,56.72,56.61,56.65,195500.0,24.9436,24.9876,24.9391,24.9568,195500.0
2010-03-26 13:30:00,56.65,56.67,56.6,56.64,65000.0,24.9568,24.9656,24.9347,24.9524,65000.0
2010-03-26 13:40:00,56.65,56.68,56.56,56.56,92300.0,24.9568,24.97,24.9171,24.9171,92300.0
2010-03-26 13:50:00,56.56,56.61,56.54,56.6,74200.0,24.9171,24.9391,24.9083,24.9347,74200.0
2010-03-26 14:00:00,56.6,56.62,56.55,56.6,87000.0,24.9347,24.9436,24.9127,24.9347,87000.0
2010-03-26 14:10:00,56.6,56.65,56.58,56.63,67400.0,24.9347,24.9568,24.9259,24.948,67400.0
2010-03-26 14:20:00,56.65,56.69,56.62,56.69,90000.0,24.9568,24.9744,24.9436,24.9744,90000.0
2010-03-26 14:30:00,56.69,56.73,56.64,56.72,66700.0,24.9744,24.992,24.9524,24.9876,66700.0
2010-03-26 14:40:00,56.72,56.74,56.66,56.67,77400.0,24.9876,24.9964,24.9612,24.9656,77400.0
2010-03-26 14:50:00,56.67,56.75,56.63,56.74,83100.0,24.9656,25.0008,24.948,24.9964,83100.0
2010-03-26 15:00:00,56.74,56.76,56.68,56.68,67100.0,24.9964,25.0052,24.97,24.97,67100.0
2010-03-26 15:10:00,56.67,56.73,56.67,56.73,72800.0,24.9656,24.992,24.9656,24.992,72800.0
2010-03-26 15:20:00,56.73,56.73,56.62,56.66,107600.0,24.992,24.992,24.9436,24.9612,107600.0
2010-03-26 15:30:00,56.67,56.7,56.64,56.7,92800.0,24.9656,24.9788,24.9524,24.9788,92800.0
2010-03-26 15:40:00,56.71,56.73,56.65,56.69,145100.0,24.9832,24.992,24.9568,24.9744,145100.0
2010-03-26 15:50:00,56.68,56.72,56.68,56.7,291600.0,24.97,24.9876,24.97,24.9788,291600.0
2010-03-29 09:30:00,56.41,56.65,56.4,56.63,500500.0,24.851,24.9568,24.8466,24.948,500500.0
2010-03-29 09:40:00,56.62,56.71,56.56,56.7,169700.0,24.9436,24.9832,24.9171,24.9788,169700.0
2010-03-29 09:50:00,56.69,56.74,56.53,56.54,218400.0,24.9744,24.9964,24.9039,24.9083,218400.0
2010-03-29 10:00:00,56.54,56.66,56.53,56.66,264500.0,24.9083,24.9612,24.9039,24.9612,264500.0
2010-03-29 10:10:00,56.65,56.71,56.6,56.6,245100.0,24.9568,24.9832,24.9347,24.9347,245100.0
2010-03-29 10:20:00,56.6,56.63,56.54,56.61,341200.0,24.9347,24.948,24.9083,24.9391,341200.0
2010-03-29 10:30:00,56.6,56.66,56.56,56.64,268100.0,24.9347,24.9612,24.9171,24.9524,268100.0
2010-03-29 10:40:00,56.64,56.75,56.63,56.75,359800.0,24.9524,25.0008,24.948,25.0008,359800.0
2010-03-29 10:50:00,56.76,56.79,56.66,56.72,251100.0,25.0052,25.0184,24.9612,24.9876,251100.0
2010-03-29 11:00:00,56.73,56.78,56.72,56.76,177000.0,24.992,25.014,24.9876,25.0052,177000.0
2010-03-29 11:10:00,56.76,56.83,56.73,56.76,162500.0,25.0052,25.0361,24.992,25.0052,162500.0
2010-03-29 11:20:00,56.77,56.81,56.75,56.77,186200.0,25.0096,25.0273,25.0008,25.0096,186200.0
2010-03-29 11:30:00,56.76,56.77,56.68,56.73,129500.0,25.0052,25.0096,24.97,24.992,129500.0
2010-03-29 11:40:00,56.73,56.8,56.72,56.79,70100.0,24.992,25.0228,24.9876,25.0184,70100.0
2010-03-29 11:50:00,56.78,56.81,56.77,56.79,57000.0,25.014,25.0273,25.0096,25.0184,57000.0
2010-03-29 12:00:00,56.79,56.81,56.78,56.79,84800.0,25.0184,25.0273,25.014,25.0184,84800.0
2010-03-29 12:10:00,56.78,56.84,56.77,56.82,73600.0,25.014,25.0405,25.0096,25.0317,73600.0
2010-03-29 12:20:00,56.82,56.83,56.79,56.82,63200.0,25.0317,25.0361,25.0184,25.0317,63200.0
2010-03-29 12:30:00,56.82,56.86,56.82,56.83,62600.0,25.0317,25.0493,25.0317,25.0361,62600.0
2010-03-29 12:40:00,56.83,56.87,56.79,56.86,97100.0,25.0361,25.0537,25.0184,25.0493,97100.0
2010-03-29 12:50:00,56.86,56.86,56.81,56.83,66500.0,25.0493,25.0493,25.0273,25.0361,66500.0
2010-03-29 13:00:00,56.83,56.87,56.81,56.87,88900.0,25.0361,25.0537,25.0273,25.0537,88900.0
2010-03-29 13:10:00,56.86,56.9,56.85,56.88,54700.0,25.0493,25.0669,25.0449,25.0581,54700.0
2010-03-29 13:20:00,56.87,56.9,56.86,56.89,57500.0,25.0537,25.0669,25.0493,25.0625,57500.0
2010-03-29 13:30:00,56.88,56.9,56.85,56.87,80900.0,25.0581,25.0669,25.0449,25.0537,80900.0
2010-03-29 13:40:00,56.86,56.89,56.84,56.85,106800.0,25.0493,25.0625,25.0405,25.0449,106800.0
2010-03-29 13:50:00,56.86,56.87,56.85,56.86,52800.0,25.0493,25.0537,25.0449,25.0493,52800.0
2010-03-29 14:00:00,56.86,56.89,56.85,56.88,122500.0,25.0493,25.0625,25.0449,25.0581,122500.0
2010-03-29 14:10:00,56.88,56.93,56.87,56.91,110300.0,25.0581,25.0801,25.0537,25.0713,110300.0
2010-03-29 14:20:00,56.91,56.92,56.84,56.88,93000.0,25.0713,25.0757,25.0405,25.0581,93000.0
2010-03-29 14:30:00,56.87,56.88,56.86,56.87,78700.0,25.0537,25.0581,25.0493,25.0537,78700.0
2010-03-29 14:40:00,56.88,56.88,56.85,56.85,67500.0,25.0581,25.0581,25.0449,25.0449,67500.0
2010-03-29 14:50:00,56.85,56.9,56.84,56.9,71400.0,25.0449,25.0669,25.0405,25.0669,71400.0
2010-03-29 15:00:00,56.9,56.92,56.87,56.92,64800.0,25.0669,25.0757,25.0537,25.0757,64800.0
2010-03-29 15:10:00,56.92,56.95,56.91,56.95,82500.0,25.0757,25.0889,25.0713,25.0889,82500.0
2010-03-29 15:20:00,56.95,56.97,56.95,56.96,62600.0,25.0889,25.0977,25.0889,25.0933,62600.0
2010-03-29 15:30:00,56.96,56.97,56.93,56.94,120600.0,25.0933,25.0977,25.0801,25.0845,120600.0
2010-03-29 15:40:00,56.93,56.94,56.9,56.91,109400.0,25.0801,25.0845,25.0669,25.0713,109400.0
2010-03-29 15:50:00,56.9,56.93,56.89,56.9,317600.0,25.0669,25.0801,25.0625,25.0669,317600.0
2010-03-30 09:30:00,56.94,57.0,56.88,56.89,298700.0,25.0845,25.111,25.0581,25.0625,298700.0
2010-03-30 09:40:00,56.89,56.99,56.86,56.98,167900.0,25.0625,25.1066,25.0493,25.1021,167900.0
2010-03-30 09:50:00,56.99,57.12,56.99,57.0,242900.0,25.1066,25.1638,25.1066,25.111,242900.0
2010-03-30 10:00:00,57.02,57.11,56.99,57.05,260400.0,25.1198,25.1594,25.1066,25.133,260400.0
2010-03-30 10:10:00,57.04,57.05,56.89,56.9,235700.0,25.1286,25.133,25.0625,25.0669,235700.0
2010-03-30 10:20:00,56.89,56.92,56.8,56.92,215900.0,25.0625,25.0757,25.0228,25.0757,215900.0
2010-03-30 10:30:00,56.92,56.99,56.87,56.95,145000.0,25.0757,25.1066,25.0537,25.0889,145000.0
2010-03-30 10:40:00,56.94,56.98,56.87,56.9,113900.0,25.0845,25.1021,25.0537,25.0669,113900.0
2010-03-30 10:50:00,56.9,56.94,56.87,56.92,235200.0,25.0669,25.0845,25.0537,25.0757,235200.0
2010-03-30 11:00:00,56.93,56.93,56.69,56.74,221800.0,25.0801,25.0801,24.9744,24.9964,221800.0
2010-03-30 11:10:00,56.73,56.82,56.67,56.78,208200.0,24.992,25.0317,24.9656,25.014,208200.0
2010-03-30 11:20:00,56.77,56.78,56.69,56.69,291700.0,25.0096,25.014,24.9744,24.9744,291700.0
2010-03-30 11:30:00,56.7,56.78,56.7,56.76,117000.0,24.9788,25.014,24.9788,25.0052,117000.0
2010-03-30 11:40:00,56.77,56.87,56.76,56.87,51500.0,25.0096,25.0537,25.0052,25.0537,51500.0
2010-03-30 11:50:00,56.86,56.88,56.78,56.81,62800.0,25.0493,25.0581,25.014,25.0273,62800.0
2010-03-30 12:00:00,56.81,56.83,56.75,56.76,84600.0,25.0273,25.0361,25.0008,25.0052,84600.0
2010-03-30 12:10:00,56.75,56.8,56.73,56.75,96700.0,25.0008,25.0228,24.992,25.0008,96700.0
2010-03-30 12:20:00,56.75,56.88,56.74,56.85,97600.0,25.0008,25.0581,24.9964,25.0449,97600.0
2010-03-30 12:30:00,56.85,56.87,56.8,56.83,61400.0,25.0449,25.0537,25.0228,25.0361,61400.0
2010-03-30 12:40:00,56.83,56.84,56.81,56.82,50700.0,25.0361,25.0405,25.0273,25.0317,50700.0
2010-03-30 12:50:00,56.82,56.89,56.81,56.87,53900.0,25.0317,25.0625,25.0273,25.0537,53900.0
2010-03-30 13:00:00,56.87,56.87,56.83,56.83,60100.0,25.0537,25.0537,25.0361,25.0361,60100.0
2010-03-30 13:10:00,56.84,56.87,56.82,56.83,73700.0,25.0405,25.0537,25.0317,25.0361,73700.0
2010-03-30 13:20:00,56.83,56.84,56.79,56.83,120500.0,25.0361,25.0405,25.0184,25.0361,120500.0
2010-03-30 13:30:00,56.83,56.83,56.78,56.81,91200.0,25.0361,25.0361,25.014,25.0273,91200.0
2010-03-30 13:40:00,56.81,56.84,56.78,56.84,95700.0,25.0273,25.0405,25.014,25.0405,95700.0
2010-03-30 13:50:00,56.84,56.85,56.8,56.8,75300.0,25.0405,25.0449,25.0228,25.0228,75300.0
2010-03-30 14:00:00,56.8,56.83,56.78,56.83,110100.0,25.0228,25.0361,25.014,25.0361,110100.0
2010-03-30 14:10:00,56.83,56.89,56.82,56.85,121500.0,25.0361,25.0625,25.0317,25.0449,121500.0
2010-03-30 14:20:00,56.86,56.88,56.85,56.86,55700.0,25.0493,25.0581,25.0449,25.0493,55700.0
2010-03-30 14:30:00,56.87,56.89,56.85,56.88,71200.0,25.0537,25.0625,25.0449,25.0581,71200.0
2010-03-30 14:40:00,56.88,56.9,56.86,56.88,68300.0,25.0581,25.0669,25.0493,25.0581,68300.0
2010-03-30 14:50:00,56.88,56.9,56.86,56.87,55200.0,25.0581,25.0669,25.0493,25.0537,55200.0
2010-03-30 15:00:00,56.87,56.91,56.86,56.89,58900.0,25.0537,25.0713,25.0493,25.0625,58900.0
2010-03-30 15:10:00,56.88,56.91,56.87,56.89,54000.0,25.0581,25.0713,25.0537,25.0625,54000.0
2010-03-30 15:20:00,56.9,56.91,56.86,56.9,91900.0,25.0669,25.0713,25.0493,25.0669,91900.0
2010-03-30 15:30:00,56.9,56.96,56.9,56.91,115700.0,25.0669,25.0933,25.0669,25.0713,115700.0
2010-03-30 15:40:00,56.91,56.93,56.85,56.87,109600.0,25.0713,25.0801,25.0449,25.0537,109600.0
2010-03-30 15:50:00,56.86,56.9,56.83,56.84,176300.0,25.0493,25.0669,25.0361,25.0405,176300.0
2010-03-31 09:30:00,56.69,56.86,56.67,56.83,206900.0,24.9744,25.0493,24.9656,25.0361,206900.0
2010-03-31 09:40:00,56.83,56.89,56.61,56.62,282800.0,25.0361,25.0625,24.9391,24.9436,282800.0
2010-03-31 09:50:00,56.63,56.77,56.62,56.77,203900.0,24.948,25.0096,24.9436,25.0096,203900.0
2010-03-31 10:00:00,56.77,56.89,56.76,56.81,182700.0,25.0096,25.0625,25.0052,25.0273,182700.0
2010-03-31 10:10:00,56.81,56.81,56.65,56.74,228400.0,25.0273,25.0273,24.9568,24.9964,228400.0
2010-03-31 10:20:00,56.74,56.92,56.74,56.83,286900.0,24.9964,25.0757,24.9964,25.0361,286900.0
2010-03-31 10:30:00,56.82,57.03,56.79,57.01,340200.0,25.0317,25.1242,25.0184,25.1154,340200.0
2010-03-31 10:40:00,57.01,57.08,56.88,57.01,335100.0,25.1154,25.1462,25.0581,25.1154,335100.0
2010-03-31 10:50:00,57.01,57.06,56.93,57.05,232700.0,25.1154,25.1374,25.0801,25.133,232700.0
2010-03-31 11:00:00,57.06,57.06,56.86,56.88,243800.0,25.1374,25.1374,25.0493,25.0581,243800.0
2010-03-31 11:10:00,56.88,56.93,56.79,56.79,179400.0,25.0581,25.0801,25.0184,25.0184,179400.0
2010-03-31 11:20:00,56.79,56.87,56.76,56.85,137000.0,25.0184,25.0537,25.0052,25.0449,137000.0
2010-03-31 11:30:00,56.85,57.04,56.85,57.03,119300.0,25.0449,25.1286,25.0449,25.1242,119300.0
2010-03-31 11:40:00,57.04,57.09,57.03,57.05,114600.0,25.1286,25.1506,25.1242,25.133,114600.0
2010-03-31 11:50:00,57.05,57.08,57.02,57.07,60100.0,25.133,25.1462,25.1198,25.1418,60100.0
2010-03-31 12:00:00,57.06,57.08,57.04,57.08,49300.0,25.1374,25.1462,25.1286,25.1462,49300.0
2010-03-31 12:10:00,57.08,57.09,57.06,57.08,73200.0,25.1462,25.1506,25.1374,25.1462,73200.0
2010-03-31 12:20:00,57.08,57.14,57.08,57.11,77000.0,25.1462,25.1726,25.1462,25.1594,77000.0
2010-03-31 12:30:00,57.1,57.14,57.06,57.13,90000.0,25.155,25.1726,25.1374,25.1682,90000.0
2010-03-31 12:40:00,57.13,57.15,57.07,57.11,55700.0,25.1682,25.177,25.1418,25.1594,55700.0
2010-03-31 12:50:00,57.11,57.12,57.08,57.1,42800.0,25.1594,25.1638,25.1462,25.155,42800.0
2010-03-31 13:00:00,57.1,57.14,57.08,57.12,32800.0,25.155,25.1726,25.1462,25.1638,32800.0
2010-03-31 13:10:00,57.11,57.2,57.11,57.19,86500.0,25.1594,25.1991,25.1594,25.1947,86500.0
2010-03-31 13:20:00,57.19,57.2,57.15,57.19,75100.0,25.1947,25.1991,25.177,25.1947,75100.0
2010-03-31 13:30:00,57.2,57.24,57.17,57.23,73400.0,25.1991,25.2167,25.1859,25.2123,73400.0
2010-03-31 13:40:00,57.23,57.25,57.22,57.25,82800.0,25.2123,25.2211,25.2079,25.2211,82800.0
2010-03-31 13:50:00,57.24,57.24,57.22,57.23,48900.0,25.2167,25.2167,25.2079,25.2123,48900.0
2010-03-31 14:00:00,57.23,57.26,57.2,57.24,68100.0,25.2123,25.2255,25.1991,25.2167,68100.0
2010-03-31 14:10:00,57.23,57.26,57.21,57.21,90500.0,25.2123,25.2255,25.2035,25.2035,90500.0
2010-03-31 14:20:00,57.22,57.26,57.21,57.26,51700.0,25.2079,25.2255,25.2035,25.2255,51700.0
2010-03-31 14:30:00,57.26,57.28,57.24,57.28,95000.0,25.2255,25.2343,25.2167,25.2343,95000.0
2010-03-31 14:40:00,57.27,57.28,57.2,57.2,136200.0,25.2299,25.2343,25.1991,25.1991,136200.0
2010-03-31 14:50:00,57.21,57.25,57.2,57.24,100300.0,25.2035,25.2211,25.1991,25.2167,100300.0
2010-03-31 15:00:00,57.24,57.24,57.18,57.19,127600.0,25.2167,25.2167,25.1903,25.1947,127600.0
2010-03-31 15:10:00,57.18,57.19,57.09,57.12,68800.0,25.1903,25.1947,25.1506,25.1638,68800.0
2010-03-31 15:20:00,57.12,57.2,57.09,57.2,96300.0,25.1638,25.1991,25.1506,25.1991,96300.0
2010-03-31 15:30:00,57.2,57.2,57.11,57.15,120100.0,25.1991,25.1991,25.1594,25.177,120100.0
2010-03-31 15:40:00,57.16,57.17,57.07,57.09,169200.0,25.1814,25.1859,25.1418,25.1506,169200.0
2010-03-31 15:50:00,57.08,57.15,57.07,57.08,339800.0,25.1462,25.177,25.1418,25.1462,339800.0
2010-04-01 09:30:00,57.44,57.74,57.43,57.66,752300.0,25.3048,25.437,25.3004,25.4017,752300.0
2010-04-01 09:40:00,57.66,57.75,57.63,57.72,220000.0,25.4017,25.4414,25.3885,25.4281,220000.0
2010-04-01 09:50:00,57.73,57.8,57.73,57.73,218100.0,25.4326,25.4634,25.4326,25.4326,218100.0
2010-04-01 10:00:00,57.74,57.85,57.74,57.8,358100.0,25.437,25.4854,25.437,25.4634,358100.0
2010-04-01 10:10:00,57.8,57.85,57.75,57.76,141500.0,25.4634,25.4854,25.4414,25.4458,141500.0
2010-04-01 10:20:00,57.75,57.82,57.74,57.8,91100.0,25.4414,25.4722,25.437,25.4634,91100.0
2010-04-01 10:30:00,57.81,57.86,57.8,57.85,116200.0,25.4678,25.4898,25.4634,25.4854,116200.0
2010-04-01 10:40:00,57.85,57.94,57.85,57.9,133300.0,25.4854,25.5251,25.4854,25.5074,133300.0
2010-04-01 10:50:00,57.9,57.96,57.84,57.95,168600.0,25.5074,25.5339,25.481,25.5295,168600.0
2010-04-01 11:00:00,57.95,58.0,57.93,57.96,240600.0,25.5295,25.5515,25.5207,25.5339,240600.0
2010-04-01 11:10:00,57.96,57.99,57.94,57.95,155000.0,25.5339,25.5471,25.5251,25.5295,155000.0
2010-04-01 11:20:00,57.95,58.0,57.94,57.96,184500.0,25.5295,25.5515,25.5251,25.5339,184500.0
2010-04-01 11:30:00,57.96,58.07,57.94,58.05,153200.0,25.5339,25.5823,25.5251,25.5735,153200.0
2010-04-01 11:40:00,58.05,58.06,58.0,58.0,93200.0,25.5735,25.5779,25.5515,25.5515,93200.0
2010-04-01 11:50:00,58.01,58.01,57.96,57.96,74900.0,25.5559,25.5559,25.5339,25.5339,74900.0
2010-04-01 12:00:00,57.96,58.01,57.96,58.0,65000.0,25.5339,25.5559,25.5339,25.5515,65000.0
2010-04-01 12:10:00,58.01,58.01,57.96,57.96,83200.0,25.5559,25.5559,25.5339,25.5339,83200.0
2010-04-01 12:20:00,57.97,58.02,57.96,57.99,68700.0,25.5383,25.5603,25.5339,25.5471,68700.0
2010-04-01 12:30:00,57.99,58.0,57.96,57.96,60600.0,25.5471,25.5515,25.5339,25.5339,60600.0
2010-04-01 12:40:00,57.97,57.99,57.95,57.99,86400.0,25.5383,25.5471,25.5295,25.5471,86400.0
2010-04-01 12:50:00,57.99,57.99,57.94,57.94,69900.0,25.5471,25.5471,25.5251,25.5251,69900.0
2010-04-01 13:00:00,57.95,57.96,57.92,57.95,69700.0,25.5295,25.5339,25.5163,25.5295,69700.0
2010-04-01 13:10:00,57.95,57.95,57.91,57.93,76400.0,25.5295,25.5295,25.5119,25.5207,76400.0
2010-04-01 13:20:00,57.92,57.95,57.9,57.9,114100.0,25.5163,25.5295,25.5074,25.5074,114100.0
2010-04-01 13:30:00,57.9,57.96,57.9,57.94,84200.0,25.5074,25.5339,25.5074,25.5251,84200.0
2010-04-01 13:40:00,57.95,57.95,57.85,57.89,96400.0,25.5295,25.5295,25.4854,25.503,96400.0
2010-04-01 13:50:00,57.89,57.92,57.85,57.85,94600.0,25.503,25.5163,25.4854,25.4854,94600.0
2010-04-01 14:00:00,57.85,57.88,57.8,57.85,157400.0,25.4854,25.4986,25.4634,25.4854,157400.0
2010-04-01 14:10:00,57.86,57.9,57.85,57.89,143800.0,25.4898,25.5074,25.4854,25.503,143800.0
2010-04-01 14:20:00,57.88,57.91,57.87,57.87,115100.0,25.4986,25.5119,25.4942,25.4942,115100.0
2010-04-01 14:30:00,57.87,57.9,57.8,57.81,89300.0,25.4942,25.5074,25.4634,25.4678,89300.0
2010-04-01 14:40:00,57.8,57.82,57.73,57.76,124500.0,25.4634,25.4722,25.4326,25.4458,124500.0
2010-04-01 14:50:00,57.75,57.78,57.72,57.77,136400.0,25.4414,25.4546,25.4281,25.4502,136400.0
2010-04-01 15:00:00,57.77,57.77,57.7,57.77,140000.0,25.4502,25.4502,25.4193,25.4502,140000.0
2010-04-01 15:10:00,57.77,57.79,57.72,57.73,134700.0,25.4502,25.459,25.4281,25.4326,134700.0
2010-04-01 15:20:00,57.74,57.75,57.7,57.72,176400.0,25.437,25.4414,25.4193,25.4281,176400.0
2010-04-01 15:30:00,57.72,57.75,57.7,57.72,196900.0,25.4281,25.4414,25.4193,25.4281,196900.0
2010-04-01 15:40:00,57.72,57.72,57.68,57.71,250800.0,25.4281,25.4281,25.4105,25.4237,250800.0
2010-04-01 15:50:00,57.71,57.75,57.69,57.75,388500.0,25.4237,25.4414,25.4149,25.4414,388500.0
2010-04-05 09:30:00,58.27,58.29,58.0,58.09,309400.0,25.6704,25.6793,25.5515,25.5912,309400.0
2010-04-05 09:40:00,58.09,58.26,58.08,58.26,119400.0,25.5912,25.666,25.5867,25.666,119400.0
2010-04-05 09:50:00,58.25,58.35,58.25,58.31,132200.0,25.6616,25.7057,25.6616,25.6881,132200.0
2010-04-05 10:00:00,58.33,58.45,58.33,58.44,130900.0,25.6969,25.7497,25.6969,25.7453,130900.0
2010-04-05 10:10:00,58.44,58.49,58.43,58.49,78400.0,25.7453,25.7674,25.7409,25.7674,78400.0
2010-04-05 10:20:00,58.49,58.55,58.48,58.53,148900.0,25.7674,25.7938,25.763,25.785,148900.0
2010-04-05 10:30:00,58.54,58.6,58.51,58.57,107600.0,25.7894,25.8158,25.7762,25.8026,107600.0
2010-04-05 10:40:00,58.57,58.67,58.57,58.62,76100.0,25.8026,25.8467,25.8026,25.8246,76100.0
2010-04-05 10:50:00,58.62,58.64,58.54,58.55,98800.0,25.8246,25.8334,25.7894,25.7938,98800.0
2010-04-05 11:00:00,58.55,58.55,58.49,58.54,104100.0,25.7938,25.7938,25.7674,25.7894,104100.0
2010-04-05 11:10:00,58.54,58.57,58.52,58.55,68400.0,25.7894,25.8026,25.7806,25.7938,68400.0
2010-04-05 11:20:00,58.54,58.55,58.51,58.54,51900.0,25.7894,25.7938,25.7762,25.7894,51900.0
2010-04-05 11:30:00,58.54,58.54,58.48,58.54,61100.0,25.7894,25.7894,25.763,25.7894,61100.0
2010-04-05 11:40:00,58.54,58.57,58.53,58.56,49700.0,25.7894,25.8026,25.785,25.7982,49700.0
2010-04-05 11:50:00,58.56,58.58,58.54,58.56,51900.0,25.7982,25.807,25.7894,25.7982,51900.0
2010-04-05 12:00:00,58.56,58.62,58.56,58.61,79300.0,25.7982,25.8246,25.7982,25.8202,79300.0
2010-04-05 12:10:00,58.62,58.62,58.59,58.6,53100.0,25.8246,25.8246,25.8114,25.8158,53100.0
2010-04-05 12:20:00,58.6,58.61,58.58,58.59,41700.0,25.8158,25.8202,25.807,25.8114,41700.0
2010-04-05 12:30:00,58.59,58.6,58.56,58.56,44700.0,25.8114,25.8158,25.7982,25.7982,44700.0
2010-04-05 12:40:00,58.57,58.58,58.53,58.55,29400.0,25.8026,25.807,25.785,25.7938,29400.0
2010-04-05 12:50:00,58.55,58.58,58.54,58.57,75800.0,25.7938,25.807,25.7894,25.8026,75800.0
2010-04-05 13:00:00,58.57,58.6,58.56,58.59,54300.0,25.8026,25.8158,25.7982,25.8114,54300.0
2010-04-05 13:10:00,58.58,58.64,58.54,58.64,81000.0,25.807,25.8334,25.7894,25.8334,81000.0
2010-04-05 13:20:00,58.64,58.64,58.59,58.59,65700.0,25.8334,25.8334,25.8114,25.8114,65700.0
2010-04-05 13:30:00,58.59,58.64,58.57,58.59,73900.0,25.8114,25.8334,25.8026,25.8114,73900.0
2010-04-05 13:40:00,58.58,58.61,58.51,58.51,53800.0,25.807,25.8202,25.7762,25.7762,53800.0
2010-04-05 13:50:00,58.5,58.56,58.5,58.56,67500.0,25.7718,25.7982,25.7718,25.7982,67500.0
2010-04-05 14:00:00,58.56,58.6,58.52,58.6,46100.0,25.7982,25.8158,25.7806,25.8158,46100.0
2010-04-05 14:10:00,58.6,58.6,58.54,58.58,64800.0,25.8158,25.8158,25.7894,25.807,64800.0
2010-04-05 14:20:00,58.58,58.62,58.56,58.6,73700.0,25.807,25.8246,25.7982,25.8158,73700.0
2010-04-05 14:30:00,58.6,58.65,58.6,58.64,57200.0,25.8158,25.8379,25.8158,25.8334,57200.0
2010-04-05 14:40:00,58.64,58.64,58.58,58.6,94000.0,25.8334,25.8334,25.807,25.8158,94000.0
2010-04-05 14:50:00,58.6,58.61,58.56,58.56,68500.0,25.8158,25.8202,25.7982,25.7982,68500.0
2010-04-05 15:00:00,58.56,58.61,58.55,58.59,62300.0,25.7982,25.8202,25.7938,25.8114,62300.0
2010-04-05 15:10:00,58.58,58.61,58.57,58.59,60200.0,25.807,25.8202,25.8026,25.8114,60200.0
2010-04-05 15:20:00,58.58,58.6,58.56,58.57,78100.0,25.807,25.8158,25.7982,25.8026,78100.0
2010-04-05 15:30:00,58.56,58.58,58.52,58.54,102800.0,25.7982,25.807,25.7806,25.7894,102800.0
2010-04-05 15:40:00,58.54,58.55,58.5,58.52,152400.0,25.7894,25.7938,25.7718,25.7806,152400.0
2010-04-05 15:50:00,58.53,58.54,58.51,58.51,285200.0,25.785,25.7894,25.7762,25.7762,285200.0
2010-04-06 09:30:00,58.53,58.55,58.41,58.52,215900.0,25.785,25.7938,25.7321,25.7806,215900.0
2010-04-06 09:40:00,58.52,58.66,58.45,58.65,214200.0,25.7806,25.8423,25.7497,25.8379,214200.0
2010-04-06 09:50:00,58.65,58.66,58.6,58.66,176900.0,25.8379,25.8423,25.8158,25.8423,176900.0
2010-04-06 10:00:00,58.66,58.74,58.62,58.73,175800.0,25.8423,25.8775,25.8246,25.8731,175800.0
2010-04-06 10:10:00,58.74,58.81,58.73,58.76,126700.0,25.8775,25.9083,25.8731,25.8863,126700.0
2010-04-06 10:20:00,58.76,58.9,58.76,58.9,120400.0,25.8863,25.948,25.8863,25.948,120400.0
2010-04-06 10:30:00,58.89,58.9,58.81,58.83,178900.0,25.9436,25.948,25.9083,25.9172,178900.0
2010-04-06 10:40:00,58.83,58.85,58.8,58.83,143300.0,25.9172,25.926,25.9039,25.9172,143300.0
2010-04-06 10:50:00,58.83,58.94,58.82,58.93,150800.0,25.9172,25.9656,25.9127,25.9612,150800.0
2010-04-06 11:00:00,58.93,59.01,58.9,59.01,265900.0,25.9612,25.9964,25.948,25.9964,265900.0
2010-04-06 11:10:00,59.0,59.05,58.98,59.03,125300.0,25.992,26.0141,25.9832,26.0053,125300.0
2010-04-06 11:20:00,59.04,59.11,59.02,59.08,136000.0,26.0097,26.0405,26.0009,26.0273,136000.0
2010-04-06 11:30:00,59.08,59.24,59.03,59.18,302500.0,26.0273,26.0978,26.0053,26.0713,302500.0
2010-04-06 11:40:00,59.18,59.2,59.17,59.17,95100.0,26.0713,26.0802,26.0669,26.0669,95100.0
2010-04-06 11:50:00,59.18,59.18,59.09,59.1,95600.0,26.0713,26.0713,26.0317,26.0361,95600.0
2010-04-06 12:00:00,59.1,59.1,59.06,59.1,46700.0,26.0361,26.0361,26.0185,26.0361,46700.0
2010-04-06 12:10:00,59.1,59.13,59.07,59.09,68200.0,26.0361,26.0493,26.0229,26.0317,68200.0
2010-04-06 12:20:00,59.09,59.1,59.07,59.08,39200.0,26.0317,26.0361,26.0229,26.0273,39200.0
2010-04-06 12:30:00,59.07,59.08,59.01,59.02,71600.0,26.0229,26.0273,25.9964,26.0009,71600.0
2010-04-06 12:40:00,59.02,59.04,59.01,59.04,71300.0,26.0009,26.0097,25.9964,26.0097,71300.0
2010-04-06 12:50:00,59.04,59.1,59.03,59.1,54600.0,26.0097,26.0361,26.0053,26.0361,54600.0
2010-04-06 13:00:00,59.1,59.15,59.09,59.14,62800.0,26.0361,26.0581,26.0317,26.0537,62800.0
2010-04-06 13:10:00,59.14,59.14,59.08,59.1,47700.0,26.0537,26.0537,26.0273,26.0361,47700.0
2010-04-06 13:20:00,59.1,59.17,59.1,59.16,100600.0,26.0361,26.0669,26.0361,26.0625,100600.0
2010-04-06 13:30:00,59.15,59.15,59.07,59.09,72700.0,26.0581,26.0581,26.0229,26.0317,72700.0
2010-04-06 13:40:00,59.09,59.11,59.07,59.1,76100.0,26.0317,26.0405,26.0229,26.0361,76100.0
2010-04-06 13:50:00,59.11,59.14,59.1,59.11,36200.0,26.0405,26.0537,26.0361,26.0405,36200.0
2010-04-06 14:00:00,59.11,59.2,59.1,59.19,111100.0,26.0405,26.0802,26.0361,26.0757,111100.0
2010-04-06 14:10:00,59.19,59.25,59.19,59.25,96700.0,26.0757,26.1022,26.0757,26.1022,96700.0
2010-04-06 14:20:00,59.25,59.31,59.24,59.3,112200.0,26.1022,26.1286,26.0978,26.1242,112200.0
2010-04-06 14:30:00,59.31,59.33,59.29,59.33,103500.0,26.1286,26.1374,26.1198,26.1374,103500.0
2010-04-06 14:40:00,59.33,59.36,59.32,59.34,104400.0,26.1374,26.1506,26.133,26.1418,104400.0
2010-04-06 14:50:00,59.35,59.39,59.35,59.38,84400.0,26.1462,26.1639,26.1462,26.1595,84400.0
2010-04-06 15:00:00,59.39,59.39,59.35,59.35,126500.0,26.1639,26.1639,26.1462,26.1462,126500.0
2010-04-06 15:10:00,59.36,59.37,59.35,59.35,96900.0,26.1506,26.155,26.1462,26.1462,96900.0
2010-04-06 15:20:00,59.35,59.37,59.31,59.31,129000.0,26.1462,26.155,26.1286,26.1286,129000.0
2010-04-06 15:30:00,59.32,59.35,59.3,59.35,116400.0,26.133,26.1462,26.1242,26.1462,116400.0
2010-04-06 15:40:00,59.35,59.38,59.33,59.34,198900.0,26.1462,26.1595,26.1374,26.1418,198900.0
2010-04-06 15:50:00,59.35,59.42,59.33,59.41,541100.0,26.1462,26.1771,26.1374,26.1727,541100.0
2010-04-07 09:30:00,58.98,59.03,58.96,59.03,287800.0,25.9832,26.0053,25.9744,26.0053,287800.0
2010-04-07 09:40:00,59.03,59.13,59.01,59.01,148800.0,26.0053,26.0493,25.9964,25.9964,148800.0
2010-04-07 09:50:00,59.0,59.02,58.88,58.88,131600.0,25.992,26.0009,25.9392,25.9392,131600.0
2010-04-07 10:00:00,58.88,58.93,58.8,58.88,167500.0,25.9392,25.9612,25.9039,25.9392,167500.0
2010-04-07 10:10:00,58.88,58.93,58.87,58.89,139800.0,25.9392,25.9612,25.9348,25.9436,139800.0
2010-04-07 10:20:00,58.9,58.96,58.87,58.9,144100.0,25.948,25.9744,25.9348,25.948,144100.0
2010-04-07 10:30:00,58.9,58.92,58.84,58.85,138800.0,25.948,25.9568,25.9216,25.926,138800.0
2010-04-07 10:40:00,58.85,58.86,58.66,58.7,190600.0,25.926,25.9304,25.8423,25.8599,190600.0
2010-04-07 10:50:00,58.7,59.04,58.7,58.99,418900.0,25.8599,26.0097,25.8599,25.9876,418900.0
2010-04-07 11:00:00,58.99,59.0,58.85,58.91,133000.0,25.9876,25.992,25.926,25.9524,133000.0
2010-04-07 11:10:00,58.91,58.96,58.86,58.94,126500.0,25.9524,25.9744,25.9304,25.9656,126500.0
2010-04-07 11:20:00,58.94,59.06,58.92,59.01,113800.0,25.9656,26.0185,25.9568,25.9964,113800.0
2010-04-07 11:30:00,59.01,59.05,58.9,58.91,90300.0,25.9964,26.0141,25.948,25.9524,90300.0
2010-04-07 11:40:00,58.92,58.99,58.88,58.99,180100.0,25.9568,25.9876,25.9392,25.9876,180100.0
2010-04-07 11:50:00,58.99,59.07,58.99,59.06,49100.0,25.9876,26.0229,25.9876,26.0185,49100.0
2010-04-07 12:00:00,59.06,59.07,59.02,59.05,48800.0,26.0185,26.0229,26.0009,26.0141,48800.0
2010-04-07 12:10:00,59.05,59.08,59.02,59.02,70500.0,26.0141,26.0273,26.0009,26.0009,70500.0
2010-04-07 12:20:00,59.02,59.08,59.02,59.04,49100.0,26.0009,26.0273,26.0009,26.0097,49100.0
2010-04-07 12:30:00,59.03,59.04,58.99,58.99,58600.0,26.0053,26.0097,25.9876,25.9876,58600.0
2010-04-07 12:40:00,58.99,59.0,58.97,58.99,41300.0,25.9876,25.992,25.9788,25.9876,41300.0
2010-04-07 12:50:00,58.98,59.0,58.95,58.99,34800.0,25.9832,25.992,25.97,25.9876,34800.0
2010-04-07 13:00:00,58.99,59.12,58.98,59.1,104400.0,25.9876,26.0449,25.9832,26.0361,104400.0
2010-04-07 13:10:00,59.1,59.14,59.09,59.11,73800.0,26.0361,26.0537,26.0317,26.0405,73800.0
2010-04-07 13:20:00,59.11,59.16,59.1,59.16,69900.0,26.0405,26.0625,26.0361,26.0625,69900.0
2010-04-07 13:30:00,59.16,59.16,59.09,59.09,36600.0,26.0625,26.0625,26.0317,26.0317,36600.0
2010-04-07 13:40:00,59.09,59.12,59.04,59.06,67700.0,26.0317,26.0449,26.0097,26.0185,67700.0
2010-04-07 13:50:00,59.06,59.09,59.03,59.09,66100.0,26.0185,26.0317,26.0053,26.0317,66100.0
2010-04-07 14:00:00,59.09,59.09,59.01,59.04,64900.0,26.0317,26.0317,25.9964,26.0097,64900.0
2010-04-07 14:10:00,59.04,59.05,58.94,58.97,89700.0,26.0097,26.0141,25.9656,25.9788,89700.0
2010-04-07 14:20:00,58.95,58.95,58.87,58.9,79900.0,25.97,25.97,25.9348,25.948,79900.0
2010-04-07 14:30:00,58.91,58.91,58.81,58.86,107300.0,25.9524,25.9524,25.9083,25.9304,107300.0
2010-04-07 14:40:00,58.86,58.89,58.82,58.82,73700.0,25.9304,25.9436,25.9127,25.9127,73700.0
2010-04-07 14:50:00,58.81,58.87,58.8,58.81,125200.0,25.9083,25.9348,25.9039,25.9083,125200.0
2010-04-07 15:00:00,58.8,58.8,58.61,58.65,157800.0,25.9039,25.9039,25.8202,25.8379,157800.0
2010-04-07 15:10:00,58.64,58.66,58.59,58.66,167000.0,25.8334,25.8423,25.8114,25.8423,167000.0
2010-04-07 15:20:00,58.67,58.71,58.66,58.69,94900.0,25.8467,25.8643,25.8423,25.8555,94900.0
2010-04-07 15:30:00,58.68,58.73,58.65,58.7,120800.0,25.8511,25.8731,25.8379,25.8599,120800.0
2010-04-07 15:40:00,58.7,58.71,58.66,58.71,127100.0,25.8599,25.8643,25.8423,25.8643,127100.0
2010-04-07 15:50:00,58.71,58.77,58.71,58.76,217500.0,25.8643,25.8907,25.8643,25.8863,217500.0
2010-04-08 09:30:00,58.25,58.27,58.15,58.15,280900.0,25.6616,25.6704,25.6176,25.6176,280900.0
2010-04-08 09:40:00,58.15,58.25,58.08,58.21,196200.0,25.6176,25.6616,25.5867,25.644,196200.0
2010-04-08 09:50:00,58.2,58.29,58.17,58.2,119800.0,25.6396,25.6793,25.6264,25.6396,119800.0
2010-04-08 10:00:00,58.2,58.34,58.18,58.22,126600.0,25.6396,25.7013,25.6308,25.6484,126600.0
2010-04-08 10:10:00,58.22,58.28,58.2,58.28,119600.0,25.6484,25.6749,25.6396,25.6749,119600.0
2010-04-08 10:20:00,58.28,58.39,58.23,58.38,124300.0,25.6749,25.7233,25.6528,25.7189,124300.0
2010-04-08 10:30:00,58.37,58.49,58.37,58.41,115100.0,25.7145,25.7674,25.7145,25.7321,115100.0
2010-04-08 10:40:00,58.41,58.47,58.38,58.45,96500.0,25.7321,25.7586,25.7189,25.7497,96500.0
2010-04-08 10:50:00,58.45,58.52,58.43,58.44,88000.0,25.7497,25.7806,25.7409,25.7453,88000.0
2010-04-08 11:00:00,58.45,58.66,58.45,58.62,72700.0,25.7497,25.8423,25.7497,25.8246,72700.0
2010-04-08 11:10:00,58.61,58.61,58.47,58.48,57100.0,25.8202,25.8202,25.7586,25.763,57100.0
2010-04-08 11:20:00,58.47,58.52,58.46,58.47,456300.0,25.7586,25.7806,25.7542,25.7586,456300.0
2010-04-08 11:30:00,58.48,58.59,58.45,58.58,82900.0,25.763,25.8114,25.7497,25.807,82900.0
2010-04-08 11:40:00,58.58,58.67,58.58,58.67,63400.0,25.807,25.8467,25.807,25.8467,63400.0
2010-04-08 11:50:00,58.68,58.75,58.66,58.75,61300.0,25.8511,25.8819,25.8423,25.8819,61300.0
2010-04-08 12:00:00,58.75,58.78,58.7,58.75,58200.0,25.8819,25.8951,25.8599,25.8819,58200.0
2010-04-08 12:10:00,58.75,58.75,58.68,58.74,55200.0,25.8819,25.8819,25.8511,25.8775,55200.0
2010-04-08 12:20:00,58.74,58.86,58.71,58.84,88700.0,25.8775,25.9304,25.8643,25.9216,88700.0
2010-04-08 12:30:00,58.84,58.84,58.79,58.79,35700.0,25.9216,25.9216,25.8995,25.8995,35700.0
2010-04-08 12:40:00,58.79,58.84,58.79,58.83,38700.0,25.8995,25.9216,25.8995,25.9172,38700.0
2010-04-08 12:50:00,58.83,58.83,58.78,58.83,40100.0,25.9172,25.9172,25.8951,25.9172,40100.0
2010-04-08 13:00:00,58.83,58.87,58.8,58.85,94600.0,25.9172,25.9348,25.9039,25.926,94600.0
2010-04-08 13:10:00,58.86,58.86,58.82,58.83,85900.0,25.9304,25.9304,25.9127,25.9172,85900.0
2010-04-08 13:20:00,58.82,58.87,58.82,58.87,44700.0,25.9127,25.9348,25.9127,25.9348,44700.0
2010-04-08 13:30:00,58.87,58.95,58.86,58.9,68000.0,25.9348,25.97,25.9304,25.948,68000.0
2010-04-08 13:40:00,58.9,58.92,58.84,58.89,106600.0,25.948,25.9568,25.9216,25.9436,106600.0
2010-04-08 13:50:00,58.89,58.9,58.84,58.85,46500.0,25.9436,25.948,25.9216,25.926,46500.0
2010-04-08 14:00:00,58.85,58.87,58.81,58.86,69200.0,25.926,25.9348,25.9083,25.9304,69200.0
2010-04-08 14:10:00,58.85,58.93,58.85,58.92,35600.0,25.926,25.9612,25.926,25.9568,35600.0
2010-04-08 14:20:00,58.92,58.95,58.9,58.94,53100.0,25.9568,25.97,25.948,25.9656,53100.0
2010-04-08 14:30:00,58.95,58.96,58.91,58.94,62000.0,25.97,25.9744,25.9524,25.9656,62000.0
2010-04-08 14:40:00,58.94,58.98,58.92,58.98,61300.0,25.9656,25.9832,25.9568,25.9832,61300.0
2010-04-08 14:50:00,58.98,58.98,58.92,58.94,62600.0,25.9832,25.9832,25.9568,25.9656,62600.0
2010-04-08 15:00:00,58.94,59.0,58.92,58.95,107200.0,25.9656,25.992,25.9568,25.97,107200.0
2010-04-08 15:10:00,58.95,58.96,58.89,58.95,65700.0,25.97,25.9744,25.9436,25.97,65700.0
2010-04-08 15:20:00,58.95,58.98,58.92,58.92,92400.0,25.97,25.9832,25.9568,25.9568,92400.0
2010-04-08 15:30:00,58.92,58.99,58.91,58.98,78400.0,25.9568,25.9876,25.9524,25.9832,78400.0
2010-04-08 15:40:00,58.99,59.04,58.98,59.04,131100.0,25.9876,26.0097,25.9832,26.0097,131100.0
2010-04-08 15:50:00,59.03,59.03,58.94,58.96,287800.0,26.0053,26.0053,25.9656,25.9744,287800.0
2010-04-09 09:30:00,59.12,59.3,59.09,59.23,235900.0,26.0449,26.1242,26.0317,26.0934,235900.0
2010-04-09 09:40:00,59.24,59.29,59.17,59.19,162100.0,26.0978,26.1198,26.0669,26.0757,162100.0
2010-04-09 09:50:00,59.19,59.26,59.15,59.23,167200.0,26.0757,26.1066,26.0581,26.0934,167200.0
2010-04-09 10:00:00,59.24,59.35,59.22,59.26,181700.0,26.0978,26.1462,26.089,26.1066,181700.0
2010-04-09 10:10:00,59.25,59.26,59.18,59.22,974100.0,26.1022,26.1066,26.0713,26.089,974100.0
2010-04-09 10:20:00,59.22,59.24,59.06,59.12,162600.0,26.089,26.0978,26.0185,26.0449,162600.0
2010-04-09 10:30:00,59.11,59.19,59.08,59.16,182600.0,26.0405,26.0757,26.0273,26.0625,182600.0
2010-04-09 10:40:00,59.16,59.2,59.14,59.15,122400.0,26.0625,26.0802,26.0537,26.0581,122400.0
2010-04-09 10:50:00,59.16,59.17,59.03,59.06,126800.0,26.0625,26.0669,26.0053,26.0185,126800.0
2010-04-09 11:00:00,59.07,59.1,59.03,59.1,70600.0,26.0229,26.0361,26.0053,26.0361,70600.0
2010-04-09 11:10:00,59.09,59.22,59.08,59.2,111900.0,26.0317,26.089,26.0273,26.0802,111900.0
2010-04-09 11:20:00,59.2,59.33,59.19,59.31,924700.0,26.0802,26.1374,26.0757,26.1286,924700.0
2010-04-09 11:30:00,59.31,59.44,59.31,59.44,107400.0,26.1286,26.1859,26.1286,26.1859,107400.0
2010-04-09 11:40:00,59.44,59.44,59.41,59.43,49700.0,26.1859,26.1859,26.1727,26.1815,49700.0
2010-04-09 11:50:00,59.43,59.44,59.35,59.36,180700.0,26.1815,26.1859,26.1462,26.1506,180700.0
2010-04-09 12:00:00,59.37,59.42,59.33,59.39,186800.0,26.155,26.1771,26.1374,26.1639,186800.0
2010-04-09 12:10:00,59.39,59.42,59.34,59.42,107300.0,26.1639,26.1771,26.1418,26.1771,107300.0
2010-04-09 12:20:00,59.43,59.44,59.4,59.44,56700.0,26.1815,26.1859,26.1683,26.1859,56700.0
2010-04-09 12:30:00,59.44,59.45,59.41,59.43,29600.0,26.1859,26.1903,26.1727,26.1815,29600.0
2010-04-09 12:40:00,59.43,59.44,59.4,59.41,46900.0,26.1815,26.1859,26.1683,26.1727,46900.0
2010-04-09 12:50:00,59.4,59.42,59.34,59.38,56100.0,26.1683,26.1771,26.1418,26.1595,56100.0
2010-04-09 13:00:00,59.38,59.4,59.29,59.29,39200.0,26.1595,26.1683,26.1198,26.1198,39200.0
2010-04-09 13:10:00,59.28,59.32,59.24,59.32,53000.0,26.1154,26.133,26.0978,26.133,53000.0
2010-04-09 13:20:00,59.31,59.37,59.31,59.37,40200.0,26.1286,26.155,26.1286,26.155,40200.0
2010-04-09 13:30:00,59.36,59.4,59.34,59.38,39500.0,26.1506,26.1683,26.1418,26.1595,39500.0
2010-04-09 13:40:00,59.38,59.45,59.37,59.42,77300.0,26.1595,26.1903,26.155,26.1771,77300.0
2010-04-09 13:50:00,59.41,59.42,59.32,59.33,57500.0,26.1727,26.1771,26.133,26.1374,57500.0
2010-04-09 14:00:00,59.33,59.42,59.3,59.41,81600.0,26.1374,26.1771,26.1242,26.1727,81600.0
2010-04-09 14:10:00,59.41,59.44,59.41,59.43,64800.0,26.1727,26.1859,26.1727,26.1815,64800.0
2010-04-09 14:20:00,59.42,59.44,59.4,59.42,66600.0,26.1771,26.1859,26.1683,26.1771,66600.0
2010-04-09 14:30:00,59.42,59.43,59.38,59.4,77100.0,26.1771,26.1815,26.1595,26.1683,77100.0
2010-04-09 14:40:00,59.41,59.43,59.39,59.42,77300.0,26.1727,26.1815,26.1639,26.1771,77300.0
2010-04-09 14:50:00,59.42,59.45,59.41,59.45,144100.0,26.1771,26.1903,26.1727,26.1903,144100.0
2010-04-09 15:00:00,59.45,59.48,59.43,59.44,166500.0,26.1903,26.2035,26.1815,26.1859,166500.0
2010-04-09 15:10:00,59.44,59.48,59.43,59.48,48000.0,26.1859,26.2035,26.1815,26.2035,48000.0
2010-04-09 15:20:00,59.47,59.5,59.45,59.5,95600.0,26.1991,26.2123,26.1903,26.2123,95600.0
2010-04-09 15:30:00,59.5,59.5,59.46,59.48,128500.0,26.2123,26.2123,26.1947,26.2035,128500.0
2010-04-09 15:40:00,59.49,59.5,59.46,59.49,122200.0,26.2079,26.2123,26.1947,26.2079,122200.0
2010-04-09 15:50:00,59.48,59.5,59.45,59.47,222800.0,26.2035,26.2123,26.1903,26.1991,222800.0
2010-04-12 09:30:00,59.27,59.46,59.26,59.45,224100.0,26.111,26.1947,26.1066,26.1903,224100.0
2010-04-12 09:40:00,59.45,59.52,59.44,59.49,147700.0,26.1903,26.2211,26.1859,26.2079,147700.0
2010-04-12 09:50:00,59.5,59.57,59.3,59.34,166600.0,26.2123,26.2432,26.1242,26.1418,166600.0
2010-04-12 10:00:00,59.34,59.47,59.3,59.38,136700.0,26.1418,26.1991,26.1242,26.1595,136700.0
2010-04-12 10:10:00,59.38,59.42,59.33,59.35,153000.0,26.1595,26.1771,26.1374,26.1462,153000.0
2010-04-12 10:20:00,59.35,59.57,59.35,59.57,173100.0,26.1462,26.2432,26.1462,26.2432,173100.0
2010-04-12 10:30:00,59.56,59.59,59.49,59.49,119500.0,26.2387,26.252,26.2079,26.2079,119500.0
2010-04-12 10:40:00,59.49,59.59,59.49,59.56,100100.0,26.2079,26.252,26.2079,26.2387,100100.0
2010-04-12 10:50:00,59.56,59.62,59.55,59.59,106300.0,26.2387,26.2652,26.2343,26.252,106300.0
2010-04-12 11:00:00,59.6,59.61,59.54,59.58,78700.0,26.2564,26.2608,26.2299,26.2476,78700.0
2010-04-12 11:10:00,59.58,59.59,59.48,59.49,77300.0,26.2476,26.252,26.2035,26.2079,77300.0
2010-04-12 11:20:00,59.48,59.48,59.4,59.43,64200.0,26.2035,26.2035,26.1683,26.1815,64200.0
2010-04-12 11:30:00,59.43,59.5,59.41,59.5,131700.0,26.1815,26.2123,26.1727,26.2123,131700.0
2010-04-12 11:40:00,59.5,59.55,59.5,59.52,56000.0,26.2123,26.2343,26.2123,26.2211,56000.0
2010-04-12 11:50:00,59.53,59.54,59.48,59.5,46200.0,26.2255,26.2299,26.2035,26.2123,46200.0
2010-04-12 12:00:00,59.51,59.54,59.49,59.5,63300.0,26.2167,26.2299,26.2079,26.2123,63300.0
2010-04-12 12:10:00,59.5,59.53,59.49,59.49,54400.0,26.2123,26.2255,26.2079,26.2079,54400.0
2010-04-12 12:20:00,59.5,59.51,59.48,59.51,41100.0,26.2123,26.2167,26.2035,26.2167,41100.0
2010-04-12 12:30:00,59.49,59.53,59.49,59.51,38300.0,26.2079,26.2255,26.2079,26.2167,38300.0
2010-04-12 12:40:00,59.51,59.51,59.46,59.46,46600.0,26.2167,26.2167,26.1947,26.1947,46600.0
2010-04-12 12:50:00,59.47,59.52,59.47,59.52,37300.0,26.1991,26.2211,26.1991,26.2211,37300.0
2010-04-12 13:00:00,59.52,59.57,59.52,59.55,48400.0,26.2211,26.2432,26.2211,26.2343,48400.0
2010-04-12 13:10:00,59.56,59.56,59.48,59.49,85100.0,26.2387,26.2387,26.2035,26.2079,85100.0
2010-04-12 13:20:00,59.49,59.49,59.43,59.43,53900.0,26.2079,26.2079,26.1815,26.1815,53900.0
2010-04-12 13:30:00,59.42,59.55,59.42,59.49,56100.0,26.1771,26.2343,26.1771,26.2079,56100.0
2010-04-12 13:40:00,59.49,59.54,59.44,59.44,64500.0,26.2079,26.2299,26.1859,26.1859,64500.0
2010-04-12 13:50:00,59.45,59.47,59.42,59.44,45200.0,26.1903,26.1991,26.1771,26.1859,45200.0
2010-04-12 14:00:00,59.42,59.46,59.4,59.4,60600.0,26.1771,26.1947,26.1683,26.1683,60600.0
2010-04-12 14:10:00,59.4,59.43,59.37,59.38,80900.0,26.1683,26.1815,26.155,26.1595,80900.0
2010-04-12 14:20:00,59.38,59.39,59.36,59.37,117100.0,26.1595,26.1639,26.1506,26.155,117100.0
2010-04-12 14:30:00,59.37,59.4,59.35,59.37,137200.0,26.155,26.1683,26.1462,26.155,137200.0
2010-04-12 14:40:00,59.37,59.38,59.32,59.37,73400.0,26.155,26.1595,26.133,26.155,73400.0
2010-04-12 14:50:00,59.37,59.45,59.37,59.44,51700.0,26.155,26.1903,26.155,26.1859,51700.0
2010-04-12 15:00:00,59.45,59.45,59.38,59.4,66200.0,26.1903,26.1903,26.1595,26.1683,66200.0
2010-04-12 15:10:00,59.41,59.42,59.34,59.37,86200.0,26.1727,26.1771,26.1418,26.155,86200.0
2010-04-12 15:20:00,59.37,59.38,59.27,59.36,136100.0,26.155,26.1595,26.111,26.1506,136100.0
2010-04-12 15:30:00,59.36,59.36,59.31,59.34,96900.0,26.1506,26.1506,26.1286,26.1418,96900.0
2010-04-12 15:40:00,59.34,59.34,59.21,59.26,190500.0,26.1418,26.1418,26.0846,26.1066,190500.0
2010-04-12 15:50:00,59.25,59.32,59.24,59.32,163300.0,26.1022,26.133,26.0978,26.133,163300.0
2010-04-13 09:30:00,59.55,59.6,59.35,59.38,196400.0,26.2343,26.2564,26.1462,26.1595,196400.0
2010-04-13 09:40:00,59.39,59.41,59.34,59.39,114900.0,26.1639,26.1727,26.1418,26.1639,114900.0
2010-04-13 09:50:00,59.39,59.45,59.29,59.29,92300.0,26.1639,26.1903,26.1198,26.1198,92300.0
2010-04-13 10:00:00,59.29,59.3,59.22,59.29,87700.0,26.1198,26.1242,26.089,26.1198,87700.0
2010-04-13 10:10:00,59.28,59.32,59.23,59.23,93300.0,26.1154,26.133,26.0934,26.0934,93300.0
2010-04-13 10:20:00,59.22,59.22,58.92,58.92,238600.0,26.089,26.089,25.9568,25.9568,238600.0
2010-04-13 10:30:00,58.93,58.99,58.71,58.92,129300.0,25.9612,25.9876,25.8643,25.9568,129300.0
2010-04-13 10:40:00,58.94,58.98,58.9,58.94,184700.0,25.9656,25.9832,25.948,25.9656,184700.0
2010-04-13 10:50:00,58.94,58.96,58.91,58.94,82400.0,25.9656,25.9744,25.9524,25.9656,82400.0
2010-04-13 11:00:00,58.93,59.05,58.93,59.01,100500.0,25.9612,26.0141,25.9612,25.9964,100500.0
2010-04-13 11:10:00,59.01,59.18,58.97,59.17,123500.0,25.9964,26.0713,25.9788,26.0669,123500.0
2010-04-13 11:20:00,59.18,59.31,59.17,59.3,139000.0,26.0713,26.1286,26.0669,26.1242,139000.0
2010-04-13 11:30:00,59.3,59.31,59.26,59.28,92200.0,26.1242,26.1286,26.1066,26.1154,92200.0
2010-04-13 11:40:00,59.28,59.3,59.23,59.27,44900.0,26.1154,26.1242,26.0934,26.111,44900.0
2010-04-13 11:50:00,59.28,59.28,59.21,59.25,91300.0,26.1154,26.1154,26.0846,26.1022,91300.0
2010-04-13 12:00:00,59.25,59.27,59.22,59.23,49800.0,26.1022,26.111,26.089,26.0934,49800.0
2010-04-13 12:10:00,59.23,59.35,59.23,59.35,91400.0,26.0934,26.1462,26.0934,26.1462,91400.0
2010-04-13 12:20:00,59.35,59.36,59.29,59.3,90000.0,26.1462,26.1506,26.1198,26.1242,90000.0
2010-04-13 12:30:00,59.3,59.31,59.27,59.28,29800.0,26.1242,26.1286,26.111,26.1154,29800.0
2010-04-13 12:40:00,59.28,59.29,59.26,59.26,33800.0,26.1154,26.1198,26.1066,26.1066,33800.0
2010-04-13 12:50:00,59.26,59.34,59.26,59.34,44800.0,26.1066,26.1418,26.1066,26.1418,44800.0
2010-04-13 13:00:00,59.34,59.39,59.33,59.39,33100.0,26.1418,26.1639,26.1374,26.1639,33100.0
2010-04-13 13:10:00,59.38,59.4,59.33,59.35,54100.0,26.1595,26.1683,26.1374,26.1462,54100.0
2010-04-13 13:20:00,59.35,59.38,59.33,59.35,35300.0,26.1462,26.1595,26.1374,26.1462,35300.0
2010-04-13 13:30:00,59.36,59.4,59.35,59.4,42100.0,26.1506,26.1683,26.1462,26.1683,42100.0
2010-04-13 13:40:00,59.39,59.4,59.33,59.38,76600.0,26.1639,26.1683,26.1374,26.1595,76600.0
2010-04-13 13:50:00,59.38,59.4,59.37,59.39,58800.0,26.1595,26.1683,26.155,26.1639,58800.0
2010-04-13 14:00:00,59.39,59.41,59.3,59.3,88300.0,26.1639,26.1727,26.1242,26.1242,88300.0
2010-04-13 14:10:00,59.31,59.36,59.29,59.36,50200.0,26.1286,26.1506,26.1198,26.1506,50200.0
2010-04-13 14:20:00,59.36,59.36,59.31,59.32,49200.0,26.1506,26.1506,26.1286,26.133,49200.0
2010-04-13 14:30:00,59.32,59.35,59.3,59.3,54700.0,26.133,26.1462,26.1242,26.1242,54700.0
2010-04-13 14:40:00,59.3,59.33,59.29,59.31,61600.0,26.1242,26.1374,26.1198,26.1286,61600.0
2010-04-13 14:50:00,59.31,59.36,59.3,59.31,61800.0,26.1286,26.1506,26.1242,26.1286,61800.0
2010-04-13 15:00:00,59.3,59.34,59.27,59.32,76900.0,26.1242,26.1418,26.111,26.133,76900.0
2010-04-13 15:10:00,59.32,59.38,59.27,59.37,97400.0,26.133,26.1595,26.111,26.155,97400.0
2010-04-13 15:20:00,59.38,59.4,59.33,59.36,129700.0,26.1595,26.1683,26.1374,26.1506,129700.0
2010-04-13 15:30:00,59.36,59.38,59.33,59.35,88700.0,26.1506,26.1595,26.1374,26.1462,88700.0
2010-04-13 15:40:00,59.35,59.38,59.32,59.33,136600.0,26.1462,26.1595,26.133,26.1374,136600.0
2010-04-13 15:50:00,59.32,59.35,59.29,59.3,187500.0,26.133,26.1462,26.1198,26.1242,187500.0
2010-04-14 09:30:00,60.0,60.0,59.84,59.86,362700.0,26.4326,26.4326,26.3621,26.3709,362700.0
2010-04-14 09:40:00,59.87,60.04,59.85,59.99,178200.0,26.3753,26.4502,26.3665,26.4282,178200.0
2010-04-14 09:50:00,59.99,59.99,59.8,59.81,179900.0,26.4282,26.4282,26.3445,26.3489,179900.0
2010-04-14 10:00:00,59.81,59.93,59.74,59.92,198700.0,26.3489,26.4017,26.318,26.3973,198700.0
2010-04-14 10:10:00,59.92,59.94,59.67,59.75,500500.0,26.3973,26.4062,26.2872,26.3225,500500.0
2010-04-14 10:20:00,59.74,59.9,59.73,59.9,265200.0,26.318,26.3885,26.3136,26.3885,265200.0
2010-04-14 10:30:00,59.91,60.0,59.86,60.0,272800.0,26.3929,26.4326,26.3709,26.4326,272800.0
2010-04-14 10:40:00,59.99,60.03,59.93,59.97,161400.0,26.4282,26.4458,26.4017,26.4194,161400.0
2010-04-14 10:50:00,59.97,60.02,59.94,60.01,583800.0,26.4194,26.4414,26.4062,26.437,583800.0
2010-04-14 11:00:00,60.01,60.06,60.0,60.02,160800.0,26.437,26.459,26.4326,26.4414,160800.0
2010-04-14 11:10:00,60.02,60.04,59.99,60.0,169400.0,26.4414,26.4502,26.4282,26.4326,169400.0
2010-04-14 11:20:00,60.0,60.1,59.99,60.07,125200.0,26.4326,26.4766,26.4282,26.4634,125200.0
2010-04-14 11:30:00,60.07,60.07,59.99,60.01,373600.0,26.4634,26.4634,26.4282,26.437,373600.0
2010-04-14 11:40:00,60.02,60.03,59.98,59.98,56000.0,26.4414,26.4458,26.4238,26.4238,56000.0
2010-04-14 11:50:00,59.98,59.99,59.95,59.95,59600.0,26.4238,26.4282,26.4106,26.4106,59600.0
2010-04-14 12:00:00,59.96,59.96,59.89,59.91,78900.0,26.415,26.415,26.3841,26.3929,78900.0
2010-04-14 12:10:00,59.92,59.94,59.9,59.94,68600.0,26.3973,26.4062,26.3885,26.4062,68600.0
2010-04-14 12:20:00,59.95,59.96,59.9,59.95,65100.0,26.4106,26.415,26.3885,26.4106,65100.0
2010-04-14 12:30:00,59.96,59.98,59.93,59.96,47800.0,26.415,26.4238,26.4017,26.415,47800.0
2010-04-14 12:40:00,59.96,59.98,59.9,59.91,33500.0,26.415,26.4238,26.3885,26.3929,33500.0
2010-04-14 12:50:00,59.91,59.91,59.88,59.89,52900.0,26.3929,26.3929,26.3797,26.3841,52900.0
2010-04-14 13:00:00,59.89,59.9,59.88,59.89,38700.0,26.3841,26.3885,26.3797,26.3841,38700.0
2010-04-14 13:10:00,59.89,59.93,59.88,59.92,59000.0,26.3841,26.4017,26.3797,26.3973,59000.0
2010-04-14 13:20:00,59.92,59.95,59.91,59.94,45400.0,26.3973,26.4106,26.3929,26.4062,45400.0
2010-04-14 13:30:00,59.94,59.94,59.9,59.92,47600.0,26.4062,26.4062,26.3885,26.3973,47600.0
2010-04-14 13:40:00,59.92,59.92,59.85,59.88,50700.0,26.3973,26.3973,26.3665,26.3797,50700.0
2010-04-14 13:50:00,59.88,59.89,59.85,59.85,52100.0,26.3797,26.3841,26.3665,26.3665,52100.0
2010-04-14 14:00:00,59.85,59.94,59.85,59.91,60900.0,26.3665,26.4062,26.3665,26.3929,60900.0
2010-04-14 14:10:00,59.91,59.95,59.9,59.93,53500.0,26.3929,26.4106,26.3885,26.4017,53500.0
2010-04-14 14:20:00,59.94,59.98,59.93,59.97,57400.0,26.4062,26.4238,26.4017,26.4194,57400.0
2010-04-14 14:30:00,59.96,60.02,59.96,60.0,94400.0,26.415,26.4414,26.415,26.4326,94400.0
2010-04-14 14:40:00,60.0,60.03,59.99,60.02,72100.0,26.4326,26.4458,26.4282,26.4414,72100.0
2010-04-14 14:50:00,60.02,60.03,60.0,60.01,76000.0,26.4414,26.4458,26.4326,26.437,76000.0
2010-04-14 15:00:00,60.02,60.02,60.0,60.01,83500.0,26.4414,26.4414,26.4326,26.437,83500.0
2010-04-14 15:10:00,60.01,60.02,60.0,60.01,80300.0,26.437,26.4414,26.4326,26.437,80300.0
2010-04-14 15:20:00,60.0,60.01,59.98,60.0,84800.0,26.4326,26.437,26.4238,26.4326,84800.0
2010-04-14 15:30:00,59.99,60.06,59.99,60.04,187500.0,26.4282,26.459,26.4282,26.4502,187500.0
2010-04-14 15:40:00,60.03,60.05,60.0,60.03,210900.0,26.4458,26.4546,26.4326,26.4458,210900.0
2010-04-14 15:50:00,60.03,60.05,60.0,60.01,276300.0,26.4458,26.4546,26.4326,26.437,276300.0
2010-04-15 09:30:00,60.56,60.56,60.48,60.53,330900.0,26.6793,26.6793,26.644,26.6661,330900.0
2010-04-15 09:40:00,60.53,60.57,60.51,60.55,129600.0,26.6661,26.6837,26.6573,26.6749,129600.0
2010-04-15 09:50:00,60.56,60.58,60.54,60.58,135400.0,26.6793,26.6881,26.6705,26.6881,135400.0
2010-04-15 10:00:00,60.58,60.67,60.54,60.67,158200.0,26.6881,26.7278,26.6705,26.7278,158200.0
2010-04-15 10:10:00,60.67,60.79,60.66,60.77,193300.0,26.7278,26.7806,26.7233,26.7718,193300.0
2010-04-15 10:20:00,60.77,60.82,60.72,60.74,150600.0,26.7718,26.7938,26.7498,26.7586,150600.0
2010-04-15 10:30:00,60.74,60.8,60.68,60.8,178400.0,26.7586,26.785,26.7322,26.785,178400.0
2010-04-15 10:40:00,60.8,60.86,60.75,60.76,191000.0,26.785,26.8115,26.763,26.7674,191000.0
2010-04-15 10:50:00,60.77,60.81,60.73,60.79,101000.0,26.7718,26.7894,26.7542,26.7806,101000.0
2010-04-15 11:00:00,60.8,60.97,60.78,60.93,250900.0,26.785,26.8599,26.7762,26.8423,250900.0
2010-04-15 11:10:00,60.94,60.98,60.93,60.94,309000.0,26.8467,26.8643,26.8423,26.8467,309000.0
2010-04-15 11:20:00,60.94,60.96,60.84,60.85,166700.0,26.8467,26.8555,26.8026,26.807,166700.0
2010-04-15 11:30:00,60.85,60.9,60.81,60.85,127800.0,26.807,26.8291,26.7894,26.807,127800.0
2010-04-15 11:40:00,60.85,60.89,60.74,60.75,159800.0,26.807,26.8247,26.7586,26.763,159800.0
2010-04-15 11:50:00,60.76,60.78,60.71,60.73,113500.0,26.7674,26.7762,26.7454,26.7542,113500.0
2010-04-15 12:00:00,60.74,60.74,60.65,60.69,66400.0,26.7586,26.7586,26.7189,26.7366,66400.0
2010-04-15 12:10:00,60.68,60.74,60.65,60.69,84700.0,26.7322,26.7586,26.7189,26.7366,84700.0
2010-04-15 12:20:00,60.68,60.72,60.64,60.69,65000.0,26.7322,26.7498,26.7145,26.7366,65000.0
2010-04-15 12:30:00,60.69,60.7,60.62,60.69,69800.0,26.7366,26.741,26.7057,26.7366,69800.0
2010-04-15 12:40:00,60.7,60.71,60.68,60.71,40100.0,26.741,26.7454,26.7322,26.7454,40100.0
2010-04-15 12:50:00,60.71,60.74,60.71,60.74,38500.0,26.7454,26.7586,26.7454,26.7586,38500.0
2010-04-15 13:00:00,60.74,60.75,60.72,60.73,47500.0,26.7586,26.763,26.7498,26.7542,47500.0
2010-04-15 13:10:00,60.73,60.78,60.72,60.77,39900.0,26.7542,26.7762,26.7498,26.7718,39900.0
2010-04-15 13:20:00,60.77,60.8,60.76,60.8,42800.0,26.7718,26.785,26.7674,26.785,42800.0
2010-04-15 13:30:00,60.8,60.8,60.74,60.76,98000.0,26.785,26.785,26.7586,26.7674,98000.0
2010-04-15 13:40:00,60.77,60.78,60.72,60.73,63900.0,26.7718,26.7762,26.7498,26.7542,63900.0
2010-04-15 13:50:00,60.72,60.75,60.7,60.73,44600.0,26.7498,26.763,26.741,26.7542,44600.0
2010-04-15 14:00:00,60.74,60.78,60.73,60.76,74800.0,26.7586,26.7762,26.7542,26.7674,74800.0
2010-04-15 14:10:00,60.76,60.76,60.73,60.75,54000.0,26.7674,26.7674,26.7542,26.763,54000.0
2010-04-15 14:20:00,60.74,60.78,60.73,60.77,112500.0,26.7586,26.7762,26.7542,26.7718,112500.0
2010-04-15 14:30:00,60.77,60.79,60.75,60.76,84100.0,26.7718,26.7806,26.763,26.7674,84100.0
2010-04-15 14:40:00,60.76,60.78,60.74,60.75,82900.0,26.7674,26.7762,26.7586,26.763,82900.0
2010-04-15 14:50:00,60.75,60.8,60.74,60.79,127500.0,26.763,26.785,26.7586,26.7806,127500.0
2010-04-15 15:00:00,60.78,60.8,60.75,60.76,88300.0,26.7762,26.785,26.763,26.7674,88300.0
2010-04-15 15:10:00,60.76,60.79,60.73,60.73,106800.0,26.7674,26.7806,26.7542,26.7542,106800.0
2010-04-15 15:20:00,60.74,60.76,60.65,60.65,123200.0,26.7586,26.7674,26.7189,26.7189,123200.0
2010-04-15 15:30:00,60.65,60.66,60.57,60.57,172300.0,26.7189,26.7233,26.6837,26.6837,172300.0
2010-04-15 15:40:00,60.56,60.61,60.54,60.61,201100.0,26.6793,26.7013,26.6705,26.7013,201100.0
2010-04-15 15:50:00,60.6,60.62,60.57,60.59,294500.0,26.6969,26.7057,26.6837,26.6925,294500.0
2010-04-16 09:30:00,60.41,60.5,60.38,60.48,164500.0,26.6132,26.6529,26.6,26.644,164500.0
2010-04-16 09:40:00,60.49,60.49,60.3,60.3,140400.0,26.6485,26.6485,26.5648,26.5648,140400.0
2010-04-16 09:50:00,60.31,60.35,60.09,60.16,277900.0,26.5692,26.5868,26.4722,26.5031,277900.0
2010-04-16 10:00:00,60.13,60.32,60.13,60.27,147600.0,26.4899,26.5736,26.4899,26.5515,147600.0
2010-04-16 10:10:00,60.28,60.48,60.23,60.48,97600.0,26.5559,26.644,26.5339,26.644,97600.0
2010-04-16 10:20:00,60.48,60.49,60.3,60.32,109200.0,26.644,26.6485,26.5648,26.5736,109200.0
2010-04-16 10:30:00,60.32,60.41,59.95,59.96,223500.0,26.5736,26.6132,26.4106,26.415,223500.0
2010-04-16 10:40:00,59.97,60.17,59.93,60.03,200200.0,26.4194,26.5075,26.4017,26.4458,200200.0
2010-04-16 10:50:00,60.02,60.02,59.66,59.82,285700.0,26.4414,26.4414,26.2828,26.3533,285700.0
2010-04-16 11:00:00,59.82,60.05,59.8,59.87,160600.0,26.3533,26.4546,26.3445,26.3753,160600.0
2010-04-16 11:10:00,59.87,59.9,59.33,59.42,371600.0,26.3753,26.3885,26.1374,26.1771,371600.0
2010-04-16 11:20:00,59.43,59.79,59.42,59.58,258300.0,26.1815,26.3401,26.1771,26.2476,258300.0
2010-04-16 11:30:00,59.58,59.69,59.52,59.66,173600.0,26.2476,26.296,26.2211,26.2828,173600.0
2010-04-16 11:40:00,59.68,59.77,59.61,59.64,114300.0,26.2916,26.3313,26.2608,26.274,114300.0
2010-04-16 11:50:00,59.63,59.64,59.52,59.58,146100.0,26.2696,26.274,26.2211,26.2476,146100.0
2010-04-16 12:00:00,59.58,59.58,59.45,59.56,123500.0,26.2476,26.2476,26.1903,26.2387,123500.0
2010-04-16 12:10:00,59.57,59.65,59.51,59.57,132900.0,26.2432,26.2784,26.2167,26.2432,132900.0
2010-04-16 12:20:00,59.57,59.65,59.57,59.57,88900.0,26.2432,26.2784,26.2432,26.2432,88900.0
2010-04-16 12:30:00,59.58,59.61,59.45,59.46,115700.0,26.2476,26.2608,26.1903,26.1947,115700.0
2010-04-16 12:40:00,59.46,59.66,59.45,59.61,77200.0,26.1947,26.2828,26.1903,26.2608,77200.0
2010-04-16 12:50:00,59.61,59.75,59.59,59.7,112300.0,26.2608,26.3225,26.252,26.3004,112300.0
2010-04-16 13:00:00,59.69,59.81,59.69,59.77,108500.0,26.296,26.3489,26.296,26.3313,108500.0
2010-04-16 13:10:00,59.77,59.8,59.7,59.72,69000.0,26.3313,26.3445,26.3004,26.3092,69000.0
2010-04-16 13:20:00,59.73,59.75,59.67,59.7,72100.0,26.3136,26.3225,26.2872,26.3004,72100.0
2010-04-16 13:30:00,59.69,59.7,59.63,59.67,101700.0,26.296,26.3004,26.2696,26.2872,101700.0
2010-04-16 13:40:00,59.67,59.74,59.62,59.65,87900.0,26.2872,26.318,26.2652,26.2784,87900.0
2010-04-16 13:50:00,59.65,59.71,59.63,59.71,68200.0,26.2784,26.3048,26.2696,26.3048,68200.0
2010-04-16 14:00:00,59.7,59.87,59.69,59.86,105400.0,26.3004,26.3753,26.296,26.3709,105400.0
2010-04-16 14:10:00,59.85,59.95,59.82,59.9,126600.0,26.3665,26.4106,26.3533,26.3885,126600.0
2010-04-16 14:20:00,59.9,59.93,59.84,59.88,109000.0,26.3885,26.4017,26.3621,26.3797,109000.0
2010-04-16 14:30:00,59.89,59.92,59.82,59.83,64700.0,26.3841,26.3973,26.3533,26.3577,64700.0
2010-04-16 14:40:00,59.83,59.86,59.79,59.8,72000.0,26.3577,26.3709,26.3401,26.3445,72000.0
2010-04-16 14:50:00,59.8,59.87,59.78,59.8,105400.0,26.3445,26.3753,26.3357,26.3445,105400.0
2010-04-16 15:00:00,59.81,59.86,59.78,59.81,130900.0,26.3489,26.3709,26.3357,26.3489,130900.0
2010-04-16 15:10:00,59.81,59.85,59.75,59.76,113500.0,26.3489,26.3665,26.3225,26.3269,113500.0
2010-04-16 15:20:00,59.76,59.78,59.71,59.78,156100.0,26.3269,26.3357,26.3048,26.3357,156100.0
2010-04-16 15:30:00,59.78,59.79,59.72,59.78,144000.0,26.3357,26.3401,26.3092,26.3357,144000.0
2010-04-16 15:40:00,59.79,59.95,59.77,59.87,217300.0,26.3401,26.4106,26.3313,26.3753,217300.0
2010-04-16 15:50:00,59.87,59.91,59.78,59.88,547500.0,26.3753,26.3929,26.3357,26.3797,547500.0
2010-04-19 09:30:00,58.86,59.04,58.81,59.0,374000.0,25.9304,26.0097,25.9083,25.992,374000.0
2010-04-19 09:40:00,59.01,59.06,58.92,58.99,192100.0,25.9964,26.0185,25.9568,25.9876,192100.0
2010-04-19 09:50:00,59.0,59.25,58.98,59.16,140600.0,25.992,26.1022,25.9832,26.0625,140600.0
2010-04-19 10:00:00,59.17,59.34,59.17,59.24,158100.0,26.0669,26.1418,26.0669,26.0978,158100.0
2010-04-19 10:10:00,59.24,59.25,59.15,59.23,225700.0,26.0978,26.1022,26.0581,26.0934,225700.0
2010-04-19 10:20:00,59.22,59.27,59.05,59.1,155200.0,26.089,26.111,26.0141,26.0361,155200.0
2010-04-19 10:30:00,59.1,59.17,59.05,59.13,181800.0,26.0361,26.0669,26.0141,26.0493,181800.0
2010-04-19 10:40:00,59.14,59.16,59.09,59.11,99700.0,26.0537,26.0625,26.0317,26.0405,99700.0
2010-04-19 10:50:00,59.1,59.13,59.06,59.09,116900.0,26.0361,26.0493,26.0185,26.0317,116900.0
2010-04-19 11:00:00,59.08,59.15,59.03,59.08,118700.0,26.0273,26.0581,26.0053,26.0273,118700.0
2010-04-19 11:10:00,59.09,59.14,59.01,59.13,125300.0,26.0317,26.0537,25.9964,26.0493,125300.0
2010-04-19 11:20:00,59.14,59.18,59.1,59.16,96700.0,26.0537,26.0713,26.0361,26.0625,96700.0
2010-04-19 11:30:00,59.16,59.2,59.13,59.16,109700.0,26.0625,26.0802,26.0493,26.0625,109700.0
2010-04-19 11:40:00,59.16,59.2,59.12,59.2,71500.0,26.0625,26.0802,26.0449,26.0802,71500.0
2010-04-19 11:50:00,59.2,59.2,59.0,59.03,101200.0,26.0802,26.0802,25.992,26.0053,101200.0
2010-04-19 12:00:00,59.03,59.05,58.94,58.94,145000.0,26.0053,26.0141,25.9656,25.9656,145000.0
2010-04-19 12:10:00,58.94,58.96,58.89,58.95,151900.0,25.9656,25.9744,25.9436,25.97,151900.0
2010-04-19 12:20:00,58.95,59.0,58.93,58.97,118700.0,25.97,25.992,25.9612,25.9788,118700.0
2010-04-19 12:30:00,58.98,59.02,58.95,59.01,83300.0,25.9832,26.0009,25.97,25.9964,83300.0
2010-04-19 12:40:00,59.01,59.09,59.0,59.07,63100.0,25.9964,26.0317,25.992,26.0229,63100.0
2010-04-19 12:50:00,59.07,59.12,59.05,59.1,141500.0,26.0229,26.0449,26.0141,26.0361,141500.0
2010-04-19 13:00:00,59.1,59.12,59.02,59.05,72100.0,26.0361,26.0449,26.0009,26.0141,72100.0
2010-04-19 13:10:00,59.05,59.13,59.05,59.1,37500.0,26.0141,26.0493,26.0141,26.0361,37500.0
2010-04-19 13:20:00,59.08,59.14,59.04,59.12,102400.0,26.0273,26.0537,26.0097,26.0449,102400.0
2010-04-19 13:30:00,59.12,59.13,59.05,59.06,50300.0,26.0449,26.0493,26.0141,26.0185,50300.0
2010-04-19 13:40:00,59.06,59.14,59.05,59.08,59000.0,26.0185,26.0537,26.0141,26.0273,59000.0
2010-04-19 13:50:00,59.08,59.09,59.0,59.01,76800.0,26.0273,26.0317,25.992,25.9964,76800.0
2010-04-19 14:00:00,59.01,59.1,58.98,59.08,56700.0,25.9964,26.0361,25.9832,26.0273,56700.0
2010-04-19 14:10:00,59.07,59.29,59.06,59.24,78500.0,26.0229,26.1198,26.0185,26.0978,78500.0
2010-04-19 14:20:00,59.25,59.33,59.22,59.29,85300.0,26.1022,26.1374,26.089,26.1198,85300.0
2010-04-19 14:30:00,59.29,59.37,59.27,59.35,86800.0,26.1198,26.155,26.111,26.1462,86800.0
2010-04-19 14:40:00,59.35,59.38,59.27,59.3,71500.0,26.1462,26.1595,26.111,26.1242,71500.0
2010-04-19 14:50:00,59.31,59.42,59.3,59.4,88700.0,26.1286,26.1771,26.1242,26.1683,88700.0
2010-04-19 15:00:00,59.41,59.48,59.38,59.39,125800.0,26.1727,26.2035,26.1595,26.1639,125800.0
2010-04-19 15:10:00,59.39,59.43,59.37,59.38,117200.0,26.1639,26.1815,26.155,26.1595,117200.0
2010-04-19 15:20:00,59.38,59.49,59.38,59.47,155000.0,26.1595,26.2079,26.1595,26.1991,155000.0
2010-04-19 15:30:00,59.46,59.49,59.4,59.44,108000.0,26.1947,26.2079,26.1683,26.1859,108000.0
2010-04-19 15:40:00,59.45,59.52,59.41,59.5,185100.0,26.1903,26.2211,26.1727,26.2123,185100.0
2010-04-19 15:50:00,59.51,59.51,59.47,59.49,223200.0,26.2167,26.2167,26.1991,26.2079,223200.0
2010-04-20 09:30:00,60.45,60.48,60.29,60.37,228600.0,26.6308,26.644,26.5603,26.5956,228600.0
2010-04-20 09:40:00,60.38,60.47,60.3,60.39,151800.0,26.6,26.6396,26.5648,26.6044,151800.0
2010-04-20 09:50:00,60.39,60.6,60.37,60.52,146400.0,26.6044,26.6969,26.5956,26.6617,146400.0
2010-04-20 10:00:00,60.53,60.57,60.42,60.53,134000.0,26.6661,26.6837,26.6176,26.6661,134000.0
2010-04-20 10:10:00,60.53,60.58,60.48,60.52,173000.0,26.6661,26.6881,26.644,26.6617,173000.0
2010-04-20 10:20:00,60.51,60.56,60.45,60.51,175200.0,26.6573,26.6793,26.6308,26.6573,175200.0
2010-04-20 10:30:00,60.52,60.52,60.4,60.5,155700.0,26.6617,26.6617,26.6088,26.6529,155700.0
2010-04-20 10:40:00,60.51,60.56,60.5,60.54,115100.0,26.6573,26.6793,26.6529,26.6705,115100.0
2010-04-20 10:50:00,60.53,60.56,60.5,60.55,53500.0,26.6661,26.6793,26.6529,26.6749,53500.0
2010-04-20 11:00:00,60.54,60.63,60.54,60.55,79400.0,26.6705,26.7101,26.6705,26.6749,79400.0
2010-04-20 11:10:00,60.55,60.59,60.47,60.5,74100.0,26.6749,26.6925,26.6396,26.6529,74100.0
2010-04-20 11:20:00,60.5,60.56,60.38,60.48,101100.0,26.6529,26.6793,26.6,26.644,101100.0
2010-04-20 11:30:00,60.48,60.59,60.47,60.48,85300.0,26.644,26.6925,26.6396,26.644,85300.0
2010-04-20 11:40:00,60.5,60.54,60.46,60.52,45900.0,26.6529,26.6705,26.6352,26.6617,45900.0
2010-04-20 11:50:00,60.52,60.61,60.52,60.6,58000.0,26.6617,26.7013,26.6617,26.6969,58000.0
2010-04-20 12:00:00,60.6,60.63,60.56,60.62,72200.0,26.6969,26.7101,26.6793,26.7057,72200.0
2010-04-20 12:10:00,60.62,60.69,60.61,60.67,59400.0,26.7057,26.7366,26.7013,26.7278,59400.0
2010-04-20 12:20:00,60.66,60.68,60.63,60.68,51100.0,26.7233,26.7322,26.7101,26.7322,51100.0
2010-04-20 12:30:00,60.68,60.7,60.66,60.69,69700.0,26.7322,26.741,26.7233,26.7366,69700.0
2010-04-20 12:40:00,60.69,60.7,60.64,60.64,82800.0,26.7366,26.741,26.7145,26.7145,82800.0
2010-04-20 12:50:00,60.64,60.67,60.6,60.61,64600.0,26.7145,26.7278,26.6969,26.7013,64600.0
2010-04-20 13:00:00,60.61,60.64,60.54,60.54,54900.0,26.7013,26.7145,26.6705,26.6705,54900.0
2010-04-20 13:10:00,60.54,60.57,60.52,60.54,52800.0,26.6705,26.6837,26.6617,26.6705,52800.0
2010-04-20 13:20:00,60.54,60.63,60.54,60.6,59100.0,26.6705,26.7101,26.6705,26.6969,59100.0
2010-04-20 13:30:00,60.6,60.6,60.55,60.58,35100.0,26.6969,26.6969,26.6749,26.6881,35100.0
2010-04-20 13:40:00,60.58,60.59,60.49,60.49,46900.0,26.6881,26.6925,26.6485,26.6485,46900.0
2010-04-20 13:50:00,60.49,60.57,60.49,60.55,48100.0,26.6485,26.6837,26.6485,26.6749,48100.0
2010-04-20 14:00:00,60.55,60.57,60.51,60.51,37500.0,26.6749,26.6837,26.6573,26.6573,37500.0
2010-04-20 14:10:00,60.52,60.54,60.49,60.52,52800.0,26.6617,26.6705,26.6485,26.6617,52800.0
2010-04-20 14:20:00,60.52,60.6,60.51,60.54,66200.0,26.6617,26.6969,26.6573,26.6705,66200.0
2010-04-20 14:30:00,60.53,60.59,60.51,60.55,46300.0,26.6661,26.6925,26.6573,26.6749,46300.0
2010-04-20 14:40:00,60.55,60.6,60.55,60.6,59000.0,26.6749,26.6969,26.6749,26.6969,59000.0
2010-04-20 14:50:00,60.6,60.62,60.58,60.6,61700.0,26.6969,26.7057,26.6881,26.6969,61700.0
2010-04-20 15:00:00,60.59,60.63,60.56,60.58,89900.0,26.6925,26.7101,26.6793,26.6881,89900.0
2010-04-20 15:10:00,60.58,60.6,60.49,60.51,129600.0,26.6881,26.6969,26.6485,26.6573,129600.0
2010-04-20 15:20:00,60.52,60.54,60.49,60.53,94800.0,26.6617,26.6705,26.6485,26.6661,94800.0
2010-04-20 15:30:00,60.53,60.54,60.5,60.52,85200.0,26.6661,26.6705,26.6529,26.6617,85200.0
2010-04-20 15:40:00,60.51,60.53,60.45,60.48,155500.0,26.6573,26.6661,26.6308,26.644,155500.0
2010-04-20 15:50:00,60.48,60.52,60.47,60.49,254400.0,26.644,26.6617,26.6396,26.6485,254400.0
2010-04-21 09:30:00,60.22,60.39,60.18,60.31,239600.0,26.5295,26.6044,26.5119,26.5692,239600.0
2010-04-21 09:40:00,60.32,60.45,60.26,60.4,105100.0,26.5736,26.6308,26.5471,26.6088,105100.0
2010-04-21 09:50:00,60.4,60.51,60.38,60.44,104800.0,26.6088,26.6573,26.6,26.6264,104800.0
2010-04-21 10:00:00,60.45,60.48,60.35,60.37,143500.0,26.6308,26.644,26.5868,26.5956,143500.0
2010-04-21 10:10:00,60.37,60.57,60.35,60.37,103500.0,26.5956,26.6837,26.5868,26.5956,103500.0
2010-04-21 10:20:00,60.37,60.46,60.3,60.38,76200.0,26.5956,26.6352,26.5648,26.6,76200.0
2010-04-21 10:30:00,60.37,60.38,60.12,60.23,227400.0,26.5956,26.6,26.4855,26.5339,227400.0
2010-04-21 10:40:00,60.22,60.4,60.22,60.31,77300.0,26.5295,26.6088,26.5295,26.5692,77300.0
2010-04-21 10:50:00,60.3,60.38,60.12,60.13,101700.0,26.5648,26.6,26.4855,26.4899,101700.0
2010-04-21 11:00:00,60.12,60.16,60.08,60.09,147000.0,26.4855,26.5031,26.4678,26.4722,147000.0
2010-04-21 11:10:00,60.08,60.13,60.01,60.12,148300.0,26.4678,26.4899,26.437,26.4855,148300.0
2010-04-21 11:20:00,60.13,60.23,59.99,60.02,137000.0,26.4899,26.5339,26.4282,26.4414,137000.0
2010-04-21 11:30:00,60.01,60.08,59.92,59.98,228000.0,26.437,26.4678,26.3973,26.4238,228000.0
2010-04-21 11:40:00,59.98,59.98,59.9,59.93,91700.0,26.4238,26.4238,26.3885,26.4017,91700.0
2010-04-21 11:50:00,59.95,60.0,59.93,59.99,97000.0,26.4106,26.4326,26.4017,26.4282,97000.0
2010-04-21 12:00:00,60.0,60.08,59.99,60.05,52300.0,26.4326,26.4678,26.4282,26.4546,52300.0
2010-04-21 12:10:00,60.05,60.15,60.03,60.13,43500.0,26.4546,26.4987,26.4458,26.4899,43500.0
2010-04-21 12:20:00,60.14,60.21,60.12,60.21,45800.0,26.4943,26.5251,26.4855,26.5251,45800.0
2010-04-21 12:30:00,60.22,60.36,60.19,60.34,66700.0,26.5295,26.5912,26.5163,26.5824,66700.0
2010-04-21 12:40:00,60.34,60.35,60.28,60.31,63500.0,26.5824,26.5868,26.5559,26.5692,63500.0
2010-04-21 12:50:00,60.3,60.3,60.24,60.25,38200.0,26.5648,26.5648,26.5383,26.5427,38200.0
2010-04-21 13:00:00,60.25,60.29,60.21,60.25,39800.0,26.5427,26.5603,26.5251,26.5427,39800.0
2010-04-21 13:10:00,60.26,60.26,60.16,60.17,63300.0,26.5471,26.5471,26.5031,26.5075,63300.0
2010-04-21 13:20:00,60.18,60.24,60.17,60.22,78900.0,26.5119,26.5383,26.5075,26.5295,78900.0
2010-04-21 13:30:00,60.22,60.22,60.16,60.16,60100.0,26.5295,26.5295,26.5031,26.5031,60100.0
2010-04-21 13:40:00,60.16,60.19,60.14,60.14,45100.0,26.5031,26.5163,26.4943,26.4943,45100.0
2010-04-21 13:50:00,60.14,60.19,60.13,60.17,51400.0,26.4943,26.5163,26.4899,26.5075,51400.0
2010-04-21 14:00:00,60.17,60.19,60.07,60.07,69800.0,26.5075,26.5163,26.4634,26.4634,69800.0
2010-04-21 14:10:00,60.07,60.07,59.96,59.97,74100.0,26.4634,26.4634,26.415,26.4194,74100.0
2010-04-21 14:20:00,59.96,59.99,59.9,59.91,61100.0,26.415,26.4282,26.3885,26.3929,61100.0
2010-04-21 14:30:00,59.91,59.91,59.84,59.85,61700.0,26.3929,26.3929,26.3621,26.3665,61700.0
2010-04-21 14:40:00,59.88,59.93,59.86,59.91,56500.0,26.3797,26.4017,26.3709,26.3929,56500.0
2010-04-21 14:50:00,59.91,59.95,59.87,59.95,104600.0,26.3929,26.4106,26.3753,26.4106,104600.0
2010-04-21 15:00:00,59.95,59.98,59.93,59.95,103800.0,26.4106,26.4238,26.4017,26.4106,103800.0
2010-04-21 15:10:00,59.95,60.01,59.92,59.99,96200.0,26.4106,26.437,26.3973,26.4282,96200.0
2010-04-21 15:20:00,59.99,59.99,59.89,59.95,128500.0,26.4282,26.4282,26.3841,26.4106,128500.0
2010-04-21 15:30:00,59.96,60.06,59.96,60.03,117700.0,26.415,26.459,26.415,26.4458,117700.0
2010-04-21 15:40:00,60.03,60.11,60.0,60.06,116200.0,26.4458,26.481,26.4326,26.459,116200.0
2010-04-21 15:50:00,60.05,60.09,60.05,60.09,201000.0,26.4546,26.4722,26.4546,26.4722,201000.0
2010-04-22 09:30:00,59.13,59.16,59.0,59.06,348100.0,26.0493,26.0625,25.992,26.0185,348100.0
2010-04-22 09:40:00,59.06,59.08,58.9,59.07,223300.0,26.0185,26.0273,25.948,26.0229,223300.0
2010-04-22 09:50:00,59.07,59.1,58.98,59.04,139200.0,26.0229,26.0361,25.9832,26.0097,139200.0
2010-04-22 10:00:00,59.03,59.12,58.97,59.02,197900.0,26.0053,26.0449,25.9788,26.0009,197900.0
2010-04-22 10:10:00,59.01,59.08,58.96,59.05,171300.0,25.9964,26.0273,25.9744,26.0141,171300.0
2010-04-22 10:20:00,59.05,59.11,58.97,59.07,226200.0,26.0141,26.0405,25.9788,26.0229,226200.0
2010-04-22 10:30:00,59.06,59.13,58.86,59.0,364000.0,26.0185,26.0493,25.9304,25.992,364000.0
2010-04-22 10:40:00,59.0,59.07,58.93,59.04,213700.0,25.992,26.0229,25.9612,26.0097,213700.0
2010-04-22 10:50:00,59.04,59.08,59.0,59.01,158200.0,26.0097,26.0273,25.992,25.9964,158200.0
2010-04-22 11:00:00,59.0,59.12,58.99,59.02,120100.0,25.992,26.0449,25.9876,26.0009,120100.0
2010-04-22 11:10:00,59.03,59.05,58.9,58.91,107900.0,26.0053,26.0141,25.948,25.9524,107900.0
2010-04-22 11:20:00,58.91,59.02,58.87,59.01,210900.0,25.9524,26.0009,25.9348,25.9964,210900.0
2010-04-22 11:30:00,59.01,59.02,58.89,58.9,169600.0,25.9964,26.0009,25.9436,25.948,169600.0
2010-04-22 11:40:00,58.91,58.95,58.89,58.94,89700.0,25.9524,25.97,25.9436,25.9656,89700.0
2010-04-22 11:50:00,58.94,58.99,58.92,58.96,56600.0,25.9656,25.9876,25.9568,25.9744,56600.0
2010-04-22 12:00:00,58.97,59.05,58.94,59.03,82600.0,25.9788,26.0141,25.9656,26.0053,82600.0
2010-04-22 12:10:00,59.04,59.06,59.0,59.01,46700.0,26.0097,26.0185,25.992,25.9964,46700.0
2010-04-22 12:20:00,59.0,59.09,58.98,59.08,52600.0,25.992,26.0317,25.9832,26.0273,52600.0
2010-04-22 12:30:00,59.08,59.15,59.05,59.13,81800.0,26.0273,26.0581,26.0141,26.0493,81800.0
2010-04-22 12:40:00,59.13,59.18,59.11,59.15,95400.0,26.0493,26.0713,26.0405,26.0581,95400.0
2010-04-22 12:50:00,59.14,59.17,59.12,59.16,79100.0,26.0537,26.0669,26.0449,26.0625,79100.0
2010-04-22 13:00:00,59.16,59.34,59.14,59.31,121800.0,26.0625,26.1418,26.0537,26.1286,121800.0
2010-04-22 13:10:00,59.32,59.42,59.31,59.38,122300.0,26.133,26.1771,26.1286,26.1595,122300.0
2010-04-22 13:20:00,59.38,59.4,59.36,59.38,58700.0,26.1595,26.1683,26.1506,26.1595,58700.0
2010-04-22 13:30:00,59.38,59.4,59.29,59.29,53100.0,26.1595,26.1683,26.1198,26.1198,53100.0
2010-04-22 13:40:00,59.29,59.35,59.28,59.35,55900.0,26.1198,26.1462,26.1154,26.1462,55900.0
2010-04-22 13:50:00,59.35,59.44,59.34,59.43,98100.0,26.1462,26.1859,26.1418,26.1815,98100.0
2010-04-22 14:00:00,59.43,59.43,59.35,59.38,65800.0,26.1815,26.1815,26.1462,26.1595,65800.0
2010-04-22 14:10:00,59.38,59.45,59.36,59.41,67500.0,26.1595,26.1903,26.1506,26.1727,67500.0
2010-04-22 14:20:00,59.41,59.49,59.38,59.48,77100.0,26.1727,26.2079,26.1595,26.2035,77100.0
2010-04-22 14:30:00,59.48,59.49,59.45,59.48,78400.0,26.2035,26.2079,26.1903,26.2035,78400.0
2010-04-22 14:40:00,59.48,59.49,59.42,59.45,59700.0,26.2035,26.2079,26.1771,26.1903,59700.0
2010-04-22 14:50:00,59.46,59.47,59.4,59.41,95100.0,26.1947,26.1991,26.1683,26.1727,95100.0
2010-04-22 15:00:00,59.42,59.42,59.4,59.41,84200.0,26.1771,26.1771,26.1683,26.1727,84200.0
2010-04-22 15:10:00,59.4,59.41,59.39,59.41,88800.0,26.1683,26.1727,26.1639,26.1727,88800.0
2010-04-22 15:20:00,59.41,59.47,59.4,59.46,135500.0,26.1727,26.1991,26.1683,26.1947,135500.0
2010-04-22 15:30:00,59.46,59.5,59.44,59.47,114800.0,26.1947,26.2123,26.1859,26.1991,114800.0
2010-04-22 15:40:00,59.46,59.53,59.46,59.51,166400.0,26.1947,26.2255,26.1947,26.2167,166400.0
2010-04-22 15:50:00,59.51,59.54,59.47,59.53,215000.0,26.2167,26.2299,26.1991,26.2255,215000.0
2010-04-23 09:30:00,58.85,58.99,58.8,58.94,353100.0,25.926,25.9876,25.9039,25.9656,353100.0
2010-04-23 09:40:00,58.95,58.95,58.75,58.8,294600.0,25.97,25.97,25.8819,25.9039,294600.0
2010-04-23 09:50:00,58.8,58.94,58.78,58.88,158200.0,25.9039,25.9656,25.8951,25.9392,158200.0
2010-04-23 10:00:00,58.88,59.18,58.88,59.17,250500.0,25.9392,26.0713,25.9392,26.0669,250500.0
2010-04-23 10:10:00,59.17,59.25,59.01,59.18,209400.0,26.0669,26.1022,25.9964,26.0713,209400.0
2010-04-23 10:20:00,59.18,59.25,59.13,59.13,104600.0,26.0713,26.1022,26.0493,26.0493,104600.0
2010-04-23 10:30:00,59.13,59.17,59.01,59.12,149600.0,26.0493,26.0669,25.9964,26.0449,149600.0
2010-04-23 10:40:00,59.12,59.21,59.07,59.09,128900.0,26.0449,26.0846,26.0229,26.0317,128900.0
2010-04-23 10:50:00,59.09,59.2,59.07,59.13,144200.0,26.0317,26.0802,26.0229,26.0493,144200.0
2010-04-23 11:00:00,59.14,59.2,59.07,59.17,94300.0,26.0537,26.0802,26.0229,26.0669,94300.0
2010-04-23 11:10:00,59.16,59.29,59.13,59.24,98800.0,26.0625,26.1198,26.0493,26.0978,98800.0
2010-04-23 11:20:00,59.23,59.29,59.05,59.06,150500.0,26.0934,26.1198,26.0141,26.0185,150500.0
2010-04-23 11:30:00,59.06,59.24,59.02,59.24,111600.0,26.0185,26.0978,26.0009,26.0978,111600.0
2010-04-23 11:40:00,59.24,59.26,59.17,59.21,56400.0,26.0978,26.1066,26.0669,26.0846,56400.0
2010-04-23 11:50:00,59.21,59.27,59.19,59.25,35800.0,26.0846,26.111,26.0757,26.1022,35800.0
2010-04-23 12:00:00,59.25,59.35,59.25,59.33,69200.0,26.1022,26.1462,26.1022,26.1374,69200.0
2010-04-23 12:10:00,59.32,59.35,59.3,59.35,38600.0,26.133,26.1462,26.1242,26.1462,38600.0
2010-04-23 12:20:00,59.34,59.37,59.33,59.35,41900.0,26.1418,26.155,26.1374,26.1462,41900.0
2010-04-23 12:30:00,59.36,59.4,59.33,59.4,59500.0,26.1506,26.1683,26.1374,26.1683,59500.0
2010-04-23 12:40:00,59.39,59.44,59.39,59.42,58500.0,26.1639,26.1859,26.1639,26.1771,58500.0
2010-04-23 12:50:00,59.42,59.5,59.42,59.5,49100.0,26.1771,26.2123,26.1771,26.2123,49100.0
2010-04-23 13:00:00,59.49,59.51,59.48,59.5,92900.0,26.2079,26.2167,26.2035,26.2123,92900.0
2010-04-23 13:10:00,59.5,59.5,59.46,59.47,44100.0,26.2123,26.2123,26.1947,26.1991,44100.0
2010-04-23 13:20:00,59.46,59.55,59.46,59.55,125800.0,26.1947,26.2343,26.1947,26.2343,125800.0
2010-04-23 13:30:00,59.55,59.65,59.54,59.62,160700.0,26.2343,26.2784,26.2299,26.2652,160700.0
2010-04-23 13:40:00,59.62,59.65,59.6,59.64,91500.0,26.2652,26.2784,26.2564,26.274,91500.0
2010-04-23 13:50:00,59.65,59.67,59.64,59.66,85400.0,26.2784,26.2872,26.274,26.2828,85400.0
2010-04-23 14:00:00,59.65,59.66,59.61,59.61,109300.0,26.2784,26.2828,26.2608,26.2608,109300.0
2010-04-23 14:10:00,59.62,59.69,59.61,59.68,96400.0,26.2652,26.296,26.2608,26.2916,96400.0
2010-04-23 14:20:00,59.67,59.69,59.65,59.69,73900.0,26.2872,26.296,26.2784,26.296,73900.0
2010-04-23 14:30:00,59.68,59.69,59.66,59.68,49500.0,26.2916,26.296,26.2828,26.2916,49500.0
2010-04-23 14:40:00,59.68,59.73,59.67,59.73,79000.0,26.2916,26.3136,26.2872,26.3136,79000.0
2010-04-23 14:50:00,59.73,59.83,59.72,59.81,117800.0,26.3136,26.3577,26.3092,26.3489,117800.0
2010-04-23 15:00:00,59.81,59.85,59.76,59.81,169800.0,26.3489,26.3665,26.3269,26.3489,169800.0
2010-04-23 15:10:00,59.8,59.89,59.8,59.89,141800.0,26.3445,26.3841,26.3445,26.3841,141800.0
2010-04-23 15:20:00,59.89,59.91,59.88,59.9,134600.0,26.3841,26.3929,26.3797,26.3885,134600.0
2010-04-23 15:30:00,59.9,59.9,59.85,59.89,140000.0,26.3885,26.3885,26.3665,26.3841,140000.0
2010-04-23 15:40:00,59.89,59.9,59.79,59.87,203900.0,26.3841,26.3885,26.3401,26.3753,203900.0
2010-04-23 15:50:00,59.87,59.88,59.85,59.86,300400.0,26.3753,26.3797,26.3665,26.3709,300400.0
2010-04-26 09:30:00,59.77,59.87,59.72,59.85,324800.0,26.3313,26.3753,26.3092,26.3665,324800.0
2010-04-26 09:40:00,59.85,59.87,59.46,59.48,312600.0,26.3665,26.3753,26.1947,26.2035,312600.0
2010-04-26 09:50:00,59.49,59.6,59.39,59.41,231200.0,26.2079,26.2564,26.1639,26.1727,231200.0
2010-04-26 10:00:00,59.42,59.48,59.38,59.4,200000.0,26.1771,26.2035,26.1595,26.1683,200000.0
2010-04-26 10:10:00,59.41,59.45,59.25,59.35,299600.0,26.1727,26.1903,26.1022,26.1462,299600.0
2010-04-26 10:20:00,59.34,59.37,59.19,59.19,263700.0,26.1418,26.155,26.0757,26.0757,263700.0
2010-04-26 10:30:00,59.2,59.25,59.1,59.14,377900.0,26.0802,26.1022,26.0361,26.0537,377900.0
2010-04-26 10:40:00,59.14,59.15,59.04,59.05,363400.0,26.0537,26.0581,26.0097,26.0141,363400.0
2010-04-26 10:50:00,59.04,59.09,59.01,59.02,447500.0,26.0097,26.0317,25.9964,26.0009,447500.0
2010-04-26 11:00:00,59.01,59.04,58.9,58.9,439000.0,25.9964,26.0097,25.948,25.948,439000.0
2010-04-26 11:10:00,58.91,58.91,58.69,58.69,575900.0,25.9524,25.9524,25.8555,25.8555,575900.0
2010-04-26 11:20:00,58.69,58.7,58.45,58.55,740800.0,25.8555,25.8599,25.7497,25.7938,740800.0
2010-04-26 11:30:00,58.55,58.59,58.42,58.59,467200.0,25.7938,25.8114,25.7365,25.8114,467200.0
2010-04-26 11:40:00,58.58,58.61,58.48,58.51,341000.0,25.807,25.8202,25.763,25.7762,341000.0
2010-04-26 11:50:00,58.51,58.51,58.37,58.38,239600.0,25.7762,25.7762,25.7145,25.7189,239600.0
2010-04-26 12:00:00,58.37,58.39,58.24,58.34,294700.0,25.7145,25.7233,25.6572,25.7013,294700.0
2010-04-26 12:10:00,58.34,58.38,58.22,58.23,199100.0,25.7013,25.7189,25.6484,25.6528,199100.0
2010-04-26 12:20:00,58.22,58.33,58.21,58.31,210500.0,25.6484,25.6969,25.644,25.6881,210500.0
2010-04-26 12:30:00,58.31,58.31,58.24,58.24,190500.0,25.6881,25.6881,25.6572,25.6572,190500.0
2010-04-26 12:40:00,58.24,58.24,58.15,58.21,219100.0,25.6572,25.6572,25.6176,25.644,219100.0
2010-04-26 12:50:00,58.2,58.3,58.2,58.26,203600.0,25.6396,25.6837,25.6396,25.666,203600.0
2010-04-26 13:00:00,58.26,58.28,58.22,58.22,95900.0,25.666,25.6749,25.6484,25.6484,95900.0
2010-04-26 13:10:00,58.23,58.3,58.2,58.29,191300.0,25.6528,25.6837,25.6396,25.6793,191300.0
2010-04-26 13:20:00,58.29,58.36,58.26,58.26,151100.0,25.6793,25.7101,25.666,25.666,151100.0
2010-04-26 13:30:00,58.26,58.29,58.15,58.2,177400.0,25.666,25.6793,25.6176,25.6396,177400.0
2010-04-26 13:40:00,58.19,58.22,58.07,58.08,340700.0,25.6352,25.6484,25.5823,25.5867,340700.0
2010-04-26 13:50:00,58.07,58.18,58.06,58.12,347100.0,25.5823,25.6308,25.5779,25.6044,347100.0
2010-04-26 14:00:00,58.12,58.13,58.09,58.11,186500.0,25.6044,25.6088,25.5912,25.6,186500.0
2010-04-26 14:10:00,58.1,58.18,58.09,58.16,234800.0,25.5956,25.6308,25.5912,25.622,234800.0
2010-04-26 14:20:00,58.16,58.24,58.15,58.19,302900.0,25.622,25.6572,25.6176,25.6352,302900.0
2010-04-26 14:30:00,58.18,58.24,58.18,58.19,235900.0,25.6308,25.6572,25.6308,25.6352,235900.0
2010-04-26 14:40:00,58.19,58.33,58.17,58.33,260000.0,25.6352,25.6969,25.6264,25.6969,260000.0
2010-04-26 14:50:00,58.32,58.35,58.22,58.22,229800.0,25.6925,25.7057,25.6484,25.6484,229800.0
2010-04-26 15:00:00,58.21,58.25,58.17,58.18,242500.0,25.644,25.6616,25.6264,25.6308,242500.0
2010-04-26 15:10:00,58.18,58.18,58.1,58.11,354000.0,25.6308,25.6308,25.5956,25.6,354000.0
2010-04-26 15:20:00,58.11,58.15,58.06,58.15,416900.0,25.6,25.6176,25.5779,25.6176,416900.0
2010-04-26 15:30:00,58.14,58.19,58.06,58.1,379000.0,25.6132,25.6352,25.5779,25.5956,379000.0
2010-04-26 15:40:00,58.1,58.14,58.05,58.06,525100.0,25.5956,25.6132,25.5735,25.5779,525100.0
2010-04-26 15:50:00,58.06,58.1,57.9,57.93,890000.0,25.5779,25.5956,25.5074,25.5207,890000.0
2010-04-27 09:30:00,56.75,56.86,56.6,56.75,1649800.0,25.0008,25.0493,24.9347,25.0008,1649800.0
2010-04-27 09:40:00,56.75,56.77,56.48,56.66,1272800.0,25.0008,25.0096,24.8819,24.9612,1272800.0
2010-04-27 09:50:00,56.67,56.94,56.6,56.92,529800.0,24.9656,25.0845,24.9347,25.0757,529800.0
2010-04-27 10:00:00,56.93,57.05,56.85,57.03,641000.0,25.0801,25.133,25.0449,25.1242,641000.0
2010-04-27 10:10:00,57.03,57.26,57.01,57.26,534800.0,25.1242,25.2255,25.1154,25.2255,534800.0
2010-04-27 10:20:00,57.26,57.29,57.05,57.28,686600.0,25.2255,25.2387,25.133,25.2343,686600.0
2010-04-27 10:30:00,57.28,57.66,57.28,57.66,548100.0,25.2343,25.4017,25.2343,25.4017,548100.0
2010-04-27 10:40:00,57.66,57.72,57.57,57.7,855500.0,25.4017,25.4281,25.3621,25.4193,855500.0
2010-04-27 10:50:00,57.7,57.7,57.4,57.52,480000.0,25.4193,25.4193,25.2872,25.34,480000.0
2010-04-27 11:00:00,57.53,57.6,57.43,57.44,359000.0,25.3444,25.3753,25.3004,25.3048,359000.0
2010-04-27 11:10:00,57.44,57.48,57.04,57.13,378700.0,25.3048,25.3224,25.1286,25.1682,378700.0
2010-04-27 11:20:00,57.14,57.29,56.72,56.76,660000.0,25.1726,25.2387,24.9876,25.0052,660000.0
2010-04-27 11:30:00,56.77,56.8,56.51,56.59,667300.0,25.0096,25.0228,24.8951,24.9303,667300.0
2010-04-27 11:40:00,56.58,56.7,56.51,56.62,547400.0,24.9259,24.9788,24.8951,24.9436,547400.0
2010-04-27 11:50:00,56.61,56.69,56.54,56.65,391700.0,24.9391,24.9744,24.9083,24.9568,391700.0
2010-04-27 12:00:00,56.64,56.64,56.51,56.51,390600.0,24.9524,24.9524,24.8951,24.8951,390600.0
2010-04-27 12:10:00,56.52,56.52,56.21,56.32,539200.0,24.8995,24.8995,24.7629,24.8114,539200.0
2010-04-27 12:20:00,56.32,56.45,56.29,56.34,208100.0,24.8114,24.8687,24.7982,24.8202,208100.0
2010-04-27 12:30:00,56.35,56.49,56.31,56.49,210100.0,24.8246,24.8863,24.807,24.8863,210100.0
2010-04-27 12:40:00,56.49,56.6,56.48,56.58,167100.0,24.8863,24.9347,24.8819,24.9259,167100.0
2010-04-27 12:50:00,56.58,56.61,56.51,56.59,183100.0,24.9259,24.9391,24.8951,24.9303,183100.0
2010-04-27 13:00:00,56.59,56.61,56.55,56.56,194800.0,24.9303,24.9391,24.9127,24.9171,194800.0
2010-04-27 13:10:00,56.57,56.7,56.57,56.68,160600.0,24.9215,24.9788,24.9215,24.97,160600.0
2010-04-27 13:20:00,56.68,56.81,56.62,56.8,262100.0,24.97,25.0273,24.9436,25.0228,262100.0
2010-04-27 13:30:00,56.81,56.81,56.63,56.69,765800.0,25.0273,25.0273,24.948,24.9744,765800.0
2010-04-27 13:40:00,56.68,56.7,56.61,56.68,149600.0,24.97,24.9788,24.9391,24.97,149600.0
2010-04-27 13:50:00,56.68,56.8,56.66,56.75,131800.0,24.97,25.0228,24.9612,25.0008,131800.0
2010-04-27 14:00:00,56.74,56.74,56.57,56.59,170400.0,24.9964,24.9964,24.9215,24.9303,170400.0
2010-04-27 14:10:00,56.6,56.65,56.58,56.65,124800.0,24.9347,24.9568,24.9259,24.9568,124800.0
2010-04-27 14:20:00,56.64,56.69,56.56,56.66,184600.0,24.9524,24.9744,24.9171,24.9612,184600.0
2010-04-27 14:30:00,56.65,56.67,56.52,56.55,200200.0,24.9568,24.9656,24.8995,24.9127,200200.0
2010-04-27 14:40:00,56.55,56.6,56.5,56.52,193200.0,24.9127,24.9347,24.8907,24.8995,193200.0
2010-04-27 14:50:00,56.52,56.65,56.5,56.58,195500.0,24.8995,24.9568,24.8907,24.9259,195500.0
2010-04-27 15:00:00,56.59,56.75,56.54,56.75,304700.0,24.9303,25.0008,24.9083,25.0008,304700.0
2010-04-27 15:10:00,56.74,56.85,56.66,56.84,228400.0,24.9964,25.0449,24.9612,25.0405,228400.0
2010-04-27 15:20:00,56.84,56.84,56.61,56.62,252200.0,25.0405,25.0405,24.9391,24.9436,252200.0
2010-04-27 15:30:00,56.62,56.64,56.55,56.59,361200.0,24.9436,24.9524,24.9127,24.9303,361200.0
2010-04-27 15:40:00,56.59,56.59,56.38,56.4,440500.0,24.9303,24.9303,24.8378,24.8466,440500.0
2010-04-27 15:50:00,56.4,56.49,56.28,56.32,655200.0,24.8466,24.8863,24.7938,24.8114,655200.0
2010-04-28 09:30:00,57.24,57.24,56.94,57.07,752600.0,25.2167,25.2167,25.0845,25.1418,752600.0
2010-04-28 09:40:00,57.07,57.27,56.97,57.27,327800.0,25.1418,25.2299,25.0977,25.2299,327800.0
2010-04-28 09:50:00,57.28,57.31,57.0,57.15,383800.0,25.2343,25.2475,25.111,25.177,383800.0
2010-04-28 10:00:00,57.16,57.18,57.04,57.04,390500.0,25.1814,25.1903,25.1286,25.1286,390500.0
2010-04-28 10:10:00,57.04,57.11,56.98,57.05,447600.0,25.1286,25.1594,25.1021,25.133,447600.0
2010-04-28 10:20:00,57.06,57.28,57.04,57.25,314300.0,25.1374,25.2343,25.1286,25.2211,314300.0
2010-04-28 10:30:00,57.25,57.37,57.1,57.16,368600.0,25.2211,25.274,25.155,25.1814,368600.0
2010-04-28 10:40:00,57.15,57.33,57.14,57.24,306300.0,25.177,25.2563,25.1726,25.2167,306300.0
2010-04-28 10:50:00,57.23,57.39,57.23,57.32,359400.0,25.2123,25.2828,25.2123,25.2519,359400.0
2010-04-28 11:00:00,57.31,57.48,57.28,57.44,177700.0,25.2475,25.3224,25.2343,25.3048,177700.0
2010-04-28 11:10:00,57.45,57.64,57.42,57.63,314500.0,25.3092,25.3929,25.296,25.3885,314500.0
2010-04-28 11:20:00,57.63,57.69,57.24,57.29,475400.0,25.3885,25.4149,25.2167,25.2387,475400.0
2010-04-28 11:30:00,57.3,57.39,56.86,57.05,427100.0,25.2431,25.2828,25.0493,25.133,427100.0
2010-04-28 11:40:00,57.05,57.18,56.95,56.97,247100.0,25.133,25.1903,25.0889,25.0977,247100.0
2010-04-28 11:50:00,56.97,57.04,56.86,56.96,115500.0,25.0977,25.1286,25.0493,25.0933,115500.0
2010-04-28 12:00:00,56.96,56.97,56.8,56.84,120900.0,25.0933,25.0977,25.0228,25.0405,120900.0
2010-04-28 12:10:00,56.84,56.94,56.81,56.93,106200.0,25.0405,25.0845,25.0273,25.0801,106200.0
2010-04-28 12:20:00,56.92,57.09,56.89,57.08,124300.0,25.0757,25.1506,25.0625,25.1462,124300.0
2010-04-28 12:30:00,57.08,57.17,57.05,57.07,69300.0,25.1462,25.1859,25.133,25.1418,69300.0
2010-04-28 12:40:00,57.07,57.15,57.04,57.14,43500.0,25.1418,25.177,25.1286,25.1726,43500.0
2010-04-28 12:50:00,57.14,57.26,57.14,57.21,62600.0,25.1726,25.2255,25.1726,25.2035,62600.0
2010-04-28 13:00:00,57.2,57.29,57.18,57.28,61400.0,25.1991,25.2387,25.1903,25.2343,61400.0
2010-04-28 13:10:00,57.28,57.35,57.27,57.31,150900.0,25.2343,25.2651,25.2299,25.2475,150900.0
2010-04-28 13:20:00,57.32,57.35,57.27,57.28,74400.0,25.2519,25.2651,25.2299,25.2343,74400.0
2010-04-28 13:30:00,57.27,57.36,57.26,57.34,128000.0,25.2299,25.2696,25.2255,25.2607,128000.0
2010-04-28 13:40:00,57.35,57.4,57.35,57.37,98900.0,25.2651,25.2872,25.2651,25.274,98900.0
2010-04-28 13:50:00,57.37,57.4,57.36,57.39,70500.0,25.274,25.2872,25.2696,25.2828,70500.0
2010-04-28 14:00:00,57.39,57.4,57.32,57.34,76900.0,25.2828,25.2872,25.2519,25.2607,76900.0
2010-04-28 14:10:00,57.32,57.37,57.23,57.24,142800.0,25.2519,25.274,25.2123,25.2167,142800.0
2010-04-28 14:20:00,57.24,57.45,57.22,57.32,230300.0,25.2167,25.3092,25.2079,25.2519,230300.0
2010-04-28 14:30:00,57.32,57.38,57.26,57.33,227900.0,25.2519,25.2784,25.2255,25.2563,227900.0
2010-04-28 14:40:00,57.33,57.4,57.23,57.23,111400.0,25.2563,25.2872,25.2123,25.2123,111400.0
2010-04-28 14:50:00,57.23,57.41,57.23,57.34,125800.0,25.2123,25.2916,25.2123,25.2607,125800.0
2010-04-28 15:00:00,57.34,57.41,57.33,57.34,104300.0,25.2607,25.2916,25.2563,25.2607,104300.0
2010-04-28 15:10:00,57.33,57.35,57.28,57.29,221400.0,25.2563,25.2651,25.2343,25.2387,221400.0
2010-04-28 15:20:00,57.29,57.32,57.25,57.29,166300.0,25.2387,25.2519,25.2211,25.2387,166300.0
2010-04-28 15:30:00,57.29,57.35,57.23,57.25,175300.0,25.2387,25.2651,25.2123,25.2211,175300.0
2010-04-28 15:40:00,57.25,57.28,57.14,57.17,294200.0,25.2211,25.2343,25.1726,25.1859,294200.0
2010-04-28 15:50:00,57.17,57.34,57.15,57.32,297400.0,25.1859,25.2607,25.177,25.2519,297400.0
2010-04-29 09:30:00,56.39,56.49,56.14,56.15,1330900.0,24.8422,24.8863,24.7321,24.7365,1330900.0
2010-04-29 09:40:00,56.15,56.18,55.49,55.52,1748700.0,24.7365,24.7497,24.4457,24.459,1748700.0
2010-04-29 09:50:00,55.53,55.58,55.0,55.12,1574800.0,24.4634,24.4854,24.2299,24.2827,1574800.0
2010-04-29 10:00:00,55.12,55.36,55.05,55.12,1444800.0,24.2827,24.3885,24.2519,24.2827,1444800.0
2010-04-29 10:10:00,55.12,55.19,54.73,54.81,1598800.0,24.2827,24.3136,24.1109,24.1462,1598800.0
2010-04-29 10:20:00,54.81,55.12,54.79,55.02,970400.0,24.1462,24.2827,24.1374,24.2387,970400.0
2010-04-29 10:30:00,55.04,55.07,54.57,54.58,1123800.0,24.2475,24.2607,24.0404,24.0448,1123800.0
2010-04-29 10:40:00,54.57,54.58,53.8,53.9,2704000.0,24.0404,24.0448,23.7012,23.7453,2704000.0
2010-04-29 10:50:00,53.9,54.5,53.84,54.24,2144900.0,23.7453,24.0096,23.7188,23.8951,2144900.0
2010-04-29 11:00:00,54.25,54.29,53.85,53.87,1357400.0,23.8995,23.9171,23.7232,23.7321,1357400.0
2010-04-29 11:10:00,53.88,53.91,53.47,53.47,2007200.0,23.7365,23.7497,23.5558,23.5558,2007200.0
2010-04-29 11:20:00,53.48,53.58,53.13,53.56,3335000.0,23.5602,23.6043,23.4061,23.5955,3335000.0
2010-04-29 11:30:00,53.56,53.82,53.45,53.69,2092300.0,23.5955,23.71,23.547,23.6528,2092300.0
2010-04-29 11:40:00,53.7,53.82,53.51,53.62,1667200.0,23.6572,23.71,23.5735,23.6219,1667200.0
2010-04-29 11:50:00,53.62,53.99,53.55,53.85,2050300.0,23.6219,23.7849,23.5911,23.7232,2050300.0
2010-04-29 12:00:00,53.84,53.97,53.64,53.65,1438100.0,23.7188,23.7761,23.6307,23.6351,1438100.0
2010-04-29 12:10:00,53.66,53.73,53.44,53.59,1683900.0,23.6395,23.6704,23.5426,23.6087,1683900.0
2010-04-29 12:20:00,53.59,53.62,53.4,53.48,1303500.0,23.6087,23.6219,23.525,23.5602,1303500.0
2010-04-29 12:30:00,53.48,53.49,53.26,53.28,1008400.0,23.5602,23.5647,23.4633,23.4721,1008400.0
2010-04-29 12:40:00,53.27,53.6,52.75,52.75,2211100.0,23.4677,23.6131,23.2386,23.2386,2211100.0
2010-04-29 12:50:00,52.77,52.79,52.31,52.36,2092600.0,23.2475,23.2563,23.0448,23.0668,2092600.0
2010-04-29 13:00:00,52.36,52.52,51.98,52.3,3011800.0,23.0668,23.1373,22.8994,23.0404,3011800.0
2010-04-29 13:10:00,52.3,52.6,52.13,52.23,2064400.0,23.0404,23.1726,22.9655,23.0096,2064400.0
2010-04-29 13:20:00,52.23,52.8,52.18,52.43,2614700.0,23.0096,23.2607,22.9875,23.0977,2614700.0
2010-04-29 13:30:00,52.44,52.89,52.32,52.8,1896800.0,23.1021,23.3003,23.0492,23.2607,1896800.0
2010-04-29 13:40:00,52.8,53.61,52.75,53.53,2789900.0,23.2607,23.6175,23.2386,23.5823,2789900.0
2010-04-29 13:50:00,53.53,53.62,52.88,52.96,2207200.0,23.5823,23.6219,23.2959,23.3312,2207200.0
2010-04-29 14:00:00,52.97,53.0,52.42,52.98,3633300.0,23.3356,23.3488,23.0933,23.34,3633300.0
2010-04-29 14:10:00,52.94,53.13,52.43,52.43,2182700.0,23.3224,23.4061,23.0977,23.0977,2182700.0
2010-04-29 14:20:00,52.45,52.8,52.4,52.74,1841200.0,23.1065,23.2607,23.0845,23.2342,1841200.0
2010-04-29 14:30:00,52.75,52.89,52.51,52.62,1258200.0,23.2386,23.3003,23.1329,23.1814,1258200.0
2010-04-29 14:40:00,52.62,52.74,52.34,52.72,1921500.0,23.1814,23.2342,23.058,23.2254,1921500.0
2010-04-29 14:50:00,52.72,52.77,52.26,52.27,1632200.0,23.2254,23.2475,23.0228,23.0272,1632200.0
2010-04-29 15:00:00,52.28,52.36,51.95,52.04,3143200.0,23.0316,23.0668,22.8862,22.9259,3143200.0
2010-04-29 15:10:00,52.04,52.2,51.95,52.16,3006600.0,22.9259,22.9964,22.8862,22.9787,3006600.0
2010-04-29 15:20:00,52.16,52.27,51.88,52.16,2671200.0,22.9787,23.0272,22.8554,22.9787,2671200.0
2010-04-29 15:30:00,52.16,52.57,52.01,52.57,2512000.0,22.9787,23.1594,22.9126,23.1594,2512000.0
2010-04-29 15:40:00,52.56,52.65,52.39,52.6,2400100.0,23.1549,23.1946,23.0801,23.1726,2400100.0
2010-04-29 15:50:00,52.6,52.8,52.47,52.59,3353400.0,23.1726,23.2607,23.1153,23.1682,3353400.0
2010-04-30 09:30:00,52.43,52.46,51.55,51.93,7353400.0,23.0977,23.1109,22.71,22.8774,7353400.0
2010-04-30 09:40:00,51.92,52.2,51.6,51.89,3424500.0,22.873,22.9964,22.732,22.8598,3424500.0
2010-04-30 09:50:00,51.89,52.04,51.69,51.74,2258600.0,22.8598,22.9259,22.7717,22.7937,2258600.0
2010-04-30 10:00:00,51.74,51.91,51.36,51.62,3607500.0,22.7937,22.8686,22.6263,22.7408,3607500.0
2010-04-30 10:10:00,51.62,51.83,51.52,51.57,1842900.0,22.7408,22.8334,22.6968,22.7188,1842900.0
2010-04-30 10:20:00,51.58,52.12,51.56,51.98,2205300.0,22.7232,22.9611,22.7144,22.8994,2205300.0
2010-04-30 10:30:00,51.99,52.13,51.84,52.11,1697700.0,22.9038,22.9655,22.8378,22.9567,1697700.0
2010-04-30 10:40:00,52.11,52.39,51.91,52.39,2412800.0,22.9567,23.0801,22.8686,23.0801,2412800.0
2010-04-30 10:50:00,52.38,52.59,52.33,52.53,1897400.0,23.0756,23.1682,23.0536,23.1417,1897400.0
2010-04-30 11:00:00,52.54,52.79,52.54,52.66,2296300.0,23.1461,23.2563,23.1461,23.199,2296300.0
2010-04-30 11:10:00,52.66,52.88,52.62,52.83,1458400.0,23.199,23.2959,23.1814,23.2739,1458400.0
2010-04-30 11:20:00,52.82,53.08,52.76,52.94,1593300.0,23.2695,23.384,23.2431,23.3224,1593300.0
2010-04-30 11:30:00,52.94,53.07,52.43,52.91,1072200.0,23.3224,23.3796,23.0977,23.3091,1072200.0
2010-04-30 11:40:00,52.91,52.92,52.68,52.87,657900.0,23.3091,23.3135,23.2078,23.2915,657900.0
2010-04-30 11:50:00,52.88,52.91,52.71,52.9,682100.0,23.2959,23.3091,23.221,23.3047,682100.0
2010-04-30 12:00:00,52.9,52.99,52.73,52.73,656600.0,23.3047,23.3444,23.2298,23.2298,656600.0
2010-04-30 12:10:00,52.74,52.79,52.34,52.35,806200.0,23.2342,23.2563,23.058,23.0624,806200.0
2010-04-30 12:20:00,52.35,52.48,52.28,52.4,711400.0,23.0624,23.1197,23.0316,23.0845,711400.0
2010-04-30 12:30:00,52.41,52.48,52.32,52.32,514800.0,23.0889,23.1197,23.0492,23.0492,514800.0
2010-04-30 12:40:00,52.33,52.45,52.23,52.31,590300.0,23.0536,23.1065,23.0096,23.0448,590300.0
2010-04-30 12:50:00,52.31,52.31,52.2,52.23,539300.0,23.0448,23.0448,22.9964,23.0096,539300.0
2010-04-30 13:00:00,52.23,52.4,52.22,52.37,514100.0,23.0096,23.0845,23.0052,23.0712,514100.0
2010-04-30 13:10:00,52.37,52.4,52.26,52.32,645300.0,23.0712,23.0845,23.0228,23.0492,645300.0
2010-04-30 13:20:00,52.33,52.4,52.24,52.37,434100.0,23.0536,23.0845,23.014,23.0712,434100.0
2010-04-30 13:30:00,52.38,52.39,52.22,52.24,531700.0,23.0756,23.0801,23.0052,23.014,531700.0
2010-04-30 13:40:00,52.25,52.28,52.22,52.25,519900.0,23.0184,23.0316,23.0052,23.0184,519900.0
2010-04-30 13:50:00,52.26,52.3,52.11,52.16,576800.0,23.0228,23.0404,22.9567,22.9787,576800.0
2010-04-30 14:00:00,52.17,52.45,52.12,52.3,635600.0,22.9831,23.1065,22.9611,23.0404,635600.0
2010-04-30 14:10:00,52.3,52.38,52.18,52.25,604300.0,23.0404,23.0756,22.9875,23.0184,604300.0
2010-04-30 14:20:00,52.25,52.4,52.24,52.39,529600.0,23.0184,23.0845,23.014,23.0801,529600.0
2010-04-30 14:30:00,52.39,52.55,52.38,52.48,705000.0,23.0801,23.1505,23.0756,23.1197,705000.0
2010-04-30 14:40:00,52.48,52.49,52.23,52.34,1049100.0,23.1197,23.1241,23.0096,23.058,1049100.0
2010-04-30 14:50:00,52.35,52.54,52.34,52.49,768000.0,23.0624,23.1461,23.058,23.1241,768000.0
2010-04-30 15:00:00,52.5,52.54,52.38,52.46,837100.0,23.1285,23.1461,23.0756,23.1109,837100.0
2010-04-30 15:10:00,52.45,52.48,52.35,52.37,868700.0,23.1065,23.1197,23.0624,23.0712,868700.0
2010-04-30 15:20:00,52.37,52.44,52.23,52.28,1340400.0,23.0712,23.1021,23.0096,23.0316,1340400.0
2010-04-30 15:30:00,52.27,52.37,52.0,52.01,1842100.0,23.0272,23.0712,22.9082,22.9126,1842100.0
2010-04-30 15:40:00,52.0,52.09,51.81,51.99,2357900.0,22.9082,22.9479,22.8245,22.9038,2357900.0
2010-04-30 15:50:00,51.99,53.38,51.91,52.18,2575100.0,22.9038,23.5162,22.8686,22.9875,2575100.0
2010-05-03 09:30:00,49.36,49.59,48.23,49.0,14208500.0,21.7452,21.8465,21.2474,21.5866,14208500.0
2010-05-03 09:40:00,49.01,49.14,48.54,48.6,4532200.0,21.591,21.6483,21.384,21.4104,4532200.0
2010-05-03 09:50:00,48.59,49.01,48.4,48.48,5030800.0,21.406,21.591,21.3223,21.3575,5030800.0
2010-05-03 10:00:00,48.48,48.96,48.16,48.63,5077800.0,21.3575,21.569,21.2166,21.4236,5077800.0
2010-05-03 10:10:00,48.62,48.7,48.03,48.25,4579200.0,21.4192,21.4545,21.1593,21.2562,4579200.0
2010-05-03 10:20:00,48.25,48.38,48.05,48.23,3334300.0,21.2562,21.3135,21.1681,21.2474,3334300.0
2010-05-03 10:30:00,48.23,48.31,47.65,47.67,5288300.0,21.2474,21.2826,20.9919,21.0007,5288300.0
2010-05-03 10:40:00,47.68,47.87,47.35,47.55,5076800.0,21.0051,21.0888,20.8597,20.9478,5076800.0
2010-05-03 10:50:00,47.54,48.15,47.54,48.12,4175200.0,20.9434,21.2122,20.9434,21.1989,4175200.0
2010-05-03 11:00:00,48.12,48.29,47.82,48.1,2890200.0,21.1989,21.2738,21.0668,21.1901,2890200.0
2010-05-03 11:10:00,48.1,48.21,47.83,48.15,2201800.0,21.1901,21.2386,21.0712,21.2122,2201800.0
2010-05-03 11:20:00,48.15,48.55,48.14,48.18,3639800.0,21.2122,21.3884,21.2077,21.2254,3639800.0
2010-05-03 11:30:00,48.17,48.5,48.17,48.41,2376600.0,21.221,21.3663,21.221,21.3267,2376600.0
2010-05-03 11:40:00,48.41,48.46,48.22,48.33,1567900.0,21.3267,21.3487,21.243,21.2914,1567900.0
2010-05-03 11:50:00,48.33,48.33,48.03,48.1,2083400.0,21.2914,21.2914,21.1593,21.1901,2083400.0
2010-05-03 12:00:00,48.1,48.49,48.09,48.41,1715000.0,21.1901,21.3619,21.1857,21.3267,1715000.0
2010-05-03 12:10:00,48.41,48.45,48.16,48.35,1818100.0,21.3267,21.3443,21.2166,21.3003,1818100.0
2010-05-03 12:20:00,48.35,48.62,48.24,48.54,1880800.0,21.3003,21.4192,21.2518,21.384,1880800.0
2010-05-03 12:30:00,48.54,48.6,48.35,48.45,1626800.0,21.384,21.4104,21.3003,21.3443,1626800.0
2010-05-03 12:40:00,48.45,48.48,48.21,48.24,1432700.0,21.3443,21.3575,21.2386,21.2518,1432700.0
2010-05-03 12:50:00,48.25,48.28,48.09,48.23,1473900.0,21.2562,21.2694,21.1857,21.2474,1473900.0
2010-05-03 13:00:00,48.24,48.25,47.84,47.94,1889400.0,21.2518,21.2562,21.0756,21.1196,1889400.0
2010-05-03 13:10:00,47.93,48.19,47.86,48.18,1345000.0,21.1152,21.2298,21.0844,21.2254,1345000.0
2010-05-03 13:20:00,48.18,48.27,48.09,48.23,2141100.0,21.2254,21.265,21.1857,21.2474,2141100.0
2010-05-03 13:30:00,48.22,48.68,48.15,48.53,2512400.0,21.243,21.4456,21.2122,21.3796,2512400.0
2010-05-03 13:40:00,48.52,49.01,48.33,48.99,3375900.0,21.3752,21.591,21.2914,21.5822,3375900.0
2010-05-03 13:50:00,48.99,49.72,48.95,49.52,6170700.0,21.5822,21.9038,21.5646,21.8157,6170700.0
2010-05-03 14:00:00,49.5,50.5,49.44,50.15,7591800.0,21.8069,22.2474,21.7805,22.0932,7591800.0
2010-05-03 14:10:00,50.15,50.88,50.04,50.88,5218600.0,22.0932,22.4148,22.0448,22.4148,5218600.0
2010-05-03 14:20:00,50.87,51.27,50.65,50.79,5067800.0,22.4104,22.5866,22.3135,22.3752,5067800.0
2010-05-03 14:30:00,50.8,51.0,50.16,50.26,3813400.0,22.3796,22.4677,22.0976,22.1417,3813400.0
2010-05-03 14:40:00,50.26,50.98,50.22,50.88,3487700.0,22.1417,22.4589,22.1241,22.4148,3487700.0
2010-05-03 14:50:00,50.88,51.29,50.82,51.24,4296900.0,22.4148,22.5955,22.3884,22.5734,4296900.0
2010-05-03 15:00:00,51.25,51.27,49.52,49.93,5933600.0,22.5778,22.5866,21.8157,21.9963,5933600.0
2010-05-03 15:10:00,49.93,50.04,49.39,49.71,4908000.0,21.9963,22.0448,21.7584,21.8994,4908000.0
2010-05-03 15:20:00,49.7,50.28,49.3,49.4,3956900.0,21.895,22.1505,21.7188,21.7628,3956900.0
2010-05-03 15:30:00,49.4,49.69,49.21,49.64,4186600.0,21.7628,21.8906,21.6791,21.8686,4186600.0
2010-05-03 15:40:00,49.64,49.84,49.51,49.69,2645300.0,21.8686,21.9567,21.8113,21.8906,2645300.0
2010-05-03 15:50:00,49.68,50.39,49.52,50.15,4069600.0,21.8862,22.199,21.8157,22.0932,4069600.0
2010-05-04 09:30:00,50.51,50.94,50.28,50.45,5038100.0,22.2518,22.4413,22.1505,22.2254,5038100.0
2010-05-04 09:40:00,50.45,50.82,50.32,50.46,2461700.0,22.2254,22.3884,22.1681,22.2298,2461700.0
2010-05-04 09:50:00,50.46,50.47,50.01,50.26,2536500.0,22.2298,22.2342,22.0316,22.1417,2536500.0
2010-05-04 10:00:00,50.26,50.53,50.03,50.33,2108000.0,22.1417,22.2606,22.0404,22.1725,2108000.0
2010-05-04 10:10:00,50.41,50.5,50.29,50.45,1436100.0,22.2078,22.2474,22.1549,22.2254,1436100.0
2010-05-04 10:20:00,50.45,50.63,50.32,50.35,1804400.0,22.2254,22.3047,22.1681,22.1813,1804400.0
2010-05-04 10:30:00,50.35,50.37,49.92,50.13,2192900.0,22.1813,22.1902,21.9919,22.0844,2192900.0
2010-05-04 10:40:00,50.13,50.33,50.05,50.31,1008000.0,22.0844,22.1725,22.0492,22.1637,1008000.0
2010-05-04 10:50:00,50.32,50.51,50.13,50.2,1841600.0,22.1681,22.2518,22.0844,22.1153,1841600.0
2010-05-04 11:00:00,50.2,50.61,50.19,50.6,1775400.0,22.1153,22.2959,22.1109,22.2915,1775400.0
2010-05-04 11:10:00,50.6,50.69,50.46,50.64,1408700.0,22.2915,22.3311,22.2298,22.3091,1408700.0
2010-05-04 11:20:00,50.63,50.84,50.6,50.83,1633400.0,22.3047,22.3972,22.2915,22.3928,1633400.0
2010-05-04 11:30:00,50.83,51.08,50.7,50.86,2337000.0,22.3928,22.5029,22.3355,22.406,2337000.0
2010-05-04 11:40:00,50.87,51.11,50.8,51.07,1433900.0,22.4104,22.5162,22.3796,22.4985,1433900.0
2010-05-04 11:50:00,51.07,51.25,50.94,51.09,1249000.0,22.4985,22.5778,22.4413,22.5073,1249000.0
2010-05-04 12:00:00,51.09,51.12,50.72,50.72,816100.0,22.5073,22.5206,22.3443,22.3443,816100.0
2010-05-04 12:10:00,50.73,50.74,50.5,50.66,1534200.0,22.3488,22.3532,22.2474,22.3179,1534200.0
2010-05-04 12:20:00,50.66,50.68,50.33,50.5,1118900.0,22.3179,22.3267,22.1725,22.2474,1118900.0
2010-05-04 12:30:00,50.49,50.72,50.49,50.58,731700.0,22.243,22.3443,22.243,22.2827,731700.0
2010-05-04 12:40:00,50.57,50.82,50.44,50.8,713500.0,22.2783,22.3884,22.221,22.3796,713500.0
2010-05-04 12:50:00,50.8,50.84,50.7,50.75,721400.0,22.3796,22.3972,22.3355,22.3576,721400.0
2010-05-04 13:00:00,50.76,50.88,50.76,50.85,518700.0,22.362,22.4148,22.362,22.4016,518700.0
2010-05-04 13:10:00,50.85,50.89,50.74,50.74,607900.0,22.4016,22.4192,22.3532,22.3532,607900.0
2010-05-04 13:20:00,50.75,50.8,50.57,50.74,574100.0,22.3576,22.3796,22.2783,22.3532,574100.0
2010-05-04 13:30:00,50.74,50.88,50.66,50.79,475900.0,22.3532,22.4148,22.3179,22.3752,475900.0
2010-05-04 13:40:00,50.8,51.07,50.71,51.05,783300.0,22.3796,22.4985,22.3399,22.4897,783300.0
2010-05-04 13:50:00,51.05,51.07,50.96,51.0,597600.0,22.4897,22.4985,22.4501,22.4677,597600.0
2010-05-04 14:00:00,51.0,51.08,50.83,50.99,755800.0,22.4677,22.5029,22.3928,22.4633,755800.0
2010-05-04 14:10:00,50.98,51.03,50.9,50.9,676600.0,22.4589,22.4809,22.4236,22.4236,676600.0
2010-05-04 14:20:00,50.9,50.91,50.74,50.82,651600.0,22.4236,22.4281,22.3532,22.3884,651600.0
2010-05-04 14:30:00,50.82,50.84,50.69,50.74,656200.0,22.3884,22.3972,22.3311,22.3532,656200.0
2010-05-04 14:40:00,50.75,50.8,50.71,50.74,445800.0,22.3576,22.3796,22.3399,22.3532,445800.0
2010-05-04 14:50:00,50.75,50.83,50.66,50.73,644100.0,22.3576,22.3928,22.3179,22.3488,644100.0
2010-05-04 15:00:00,50.74,50.8,50.61,50.79,627800.0,22.3532,22.3796,22.2959,22.3752,627800.0
2010-05-04 15:10:00,50.79,50.84,50.7,50.82,781600.0,22.3752,22.3972,22.3355,22.3884,781600.0
2010-05-04 15:20:00,50.82,50.99,50.72,50.98,891100.0,22.3884,22.4633,22.3443,22.4589,891100.0
2010-05-04 15:30:00,50.99,51.15,50.95,51.08,1620700.0,22.4633,22.5338,22.4457,22.5029,1620700.0
2010-05-04 15:40:00,51.08,51.11,50.85,51.1,1332400.0,22.5029,22.5162,22.4016,22.5118,1332400.0
2010-05-04 15:50:00,51.1,51.32,51.07,51.25,2128000.0,22.5118,22.6087,22.4985,22.5778,2128000.0
2010-05-05 09:30:00,51.0,51.0,50.27,50.3,2881800.0,22.8378,22.8378,22.5109,22.5244,2881800.0
2010-05-05 09:40:00,50.3,50.61,50.07,50.42,2227300.0,22.5244,22.6632,22.4214,22.5781,2227300.0
2010-05-05 09:50:00,50.42,51.01,50.41,51.0,2034400.0,22.5781,22.8423,22.5736,22.8378,2034400.0
2010-05-05 10:00:00,51.01,51.48,50.98,51.13,2571400.0,22.8423,23.0528,22.8289,22.896,2571400.0
2010-05-05 10:10:00,51.12,51.25,50.75,51.22,1562900.0,22.8916,22.9498,22.7259,22.9363,1562900.0
2010-05-05 10:20:00,51.23,51.25,50.97,51.0,1171300.0,22.9408,22.9498,22.8244,22.8378,1171300.0
2010-05-05 10:30:00,51.01,51.05,50.76,50.82,1105300.0,22.8423,22.8602,22.7304,22.7572,1105300.0
2010-05-05 10:40:00,50.82,51.2,50.8,51.16,1456700.0,22.7572,22.9274,22.7483,22.9095,1456700.0
2010-05-05 10:50:00,51.15,51.16,51.0,51.13,972400.0,22.905,22.9095,22.8378,22.896,972400.0
2010-05-05 11:00:00,51.13,51.15,50.79,50.88,1155500.0,22.896,22.905,22.7438,22.7841,1155500.0
2010-05-05 11:10:00,50.88,51.59,50.87,51.51,1599600.0,22.7841,23.102,22.7796,23.0662,1599600.0
2010-05-05 11:20:00,51.51,51.65,51.43,51.58,1269900.0,23.0662,23.1289,23.0304,23.0976,1269900.0
2010-05-05 11:30:00,51.58,51.58,51.33,51.42,701400.0,23.0976,23.0976,22.9856,23.0259,701400.0
2010-05-05 11:40:00,51.42,51.93,51.34,51.88,889500.0,23.0259,23.2543,22.9901,23.2319,889500.0
2010-05-05 11:50:00,51.87,51.88,51.62,51.7,1031600.0,23.2274,23.2319,23.1155,23.1513,1031600.0
2010-05-05 12:00:00,51.7,51.78,51.54,51.59,772500.0,23.1513,23.1871,23.0796,23.102,772500.0
2010-05-05 12:10:00,51.59,51.8,51.56,51.72,539400.0,23.102,23.1961,23.0886,23.1602,539400.0
2010-05-05 12:20:00,51.73,51.74,51.57,51.68,486500.0,23.1647,23.1692,23.0931,23.1423,486500.0
2010-05-05 12:30:00,51.67,51.87,51.66,51.78,516000.0,23.1379,23.2274,23.1334,23.1871,516000.0
2010-05-05 12:40:00,51.77,51.78,51.57,51.72,572800.0,23.1826,23.1871,23.0931,23.1602,572800.0
2010-05-05 12:50:00,51.74,51.85,51.59,51.81,613100.0,23.1692,23.2185,23.102,23.2005,613100.0
2010-05-05 13:00:00,51.81,51.95,51.72,51.84,618500.0,23.2005,23.2632,23.1602,23.214,618500.0
2010-05-05 13:10:00,51.84,51.99,51.75,51.94,593800.0,23.214,23.2812,23.1737,23.2588,593800.0
2010-05-05 13:20:00,51.93,52.0,51.68,51.81,672300.0,23.2543,23.2856,23.1423,23.2005,672300.0
2010-05-05 13:30:00,51.83,51.85,51.58,51.65,484700.0,23.2095,23.2185,23.0976,23.1289,484700.0
2010-05-05 13:40:00,51.66,51.69,51.25,51.32,870200.0,23.1334,23.1468,22.9498,22.9811,870200.0
2010-05-05 13:50:00,51.32,51.43,51.25,51.27,614800.0,22.9811,23.0304,22.9498,22.9587,614800.0
2010-05-05 14:00:00,51.26,51.3,51.0,51.19,729600.0,22.9543,22.9722,22.8378,22.9229,729600.0
2010-05-05 14:10:00,51.19,51.24,50.86,50.94,658200.0,22.9229,22.9453,22.7751,22.811,658200.0
2010-05-05 14:20:00,50.95,51.15,50.92,51.06,495500.0,22.8154,22.905,22.802,22.8647,495500.0
2010-05-05 14:30:00,51.07,51.11,50.93,51.01,442300.0,22.8692,22.8871,22.8065,22.8423,442300.0
2010-05-05 14:40:00,51.01,51.03,50.77,50.84,594000.0,22.8423,22.8513,22.7348,22.7662,594000.0
2010-05-05 14:50:00,50.85,50.97,50.69,50.93,640400.0,22.7707,22.8244,22.699,22.8065,640400.0
2010-05-05 15:00:00,50.94,50.97,50.72,50.89,533400.0,22.811,22.8244,22.7124,22.7886,533400.0
2010-05-05 15:10:00,50.89,50.92,50.75,50.76,522800.0,22.7886,22.802,22.7259,22.7304,522800.0
2010-05-05 15:20:00,50.76,50.9,50.76,50.83,364300.0,22.7304,22.793,22.7304,22.7617,364300.0
2010-05-05 15:30:00,50.82,50.85,50.69,50.78,463600.0,22.7572,22.7707,22.699,22.7393,463600.0
2010-05-05 15:40:00,50.79,50.81,50.67,50.73,635900.0,22.7438,22.7527,22.6901,22.7169,635900.0
2010-05-05 15:50:00,50.72,51.08,50.71,51.04,1290600.0,22.7124,22.8737,22.708,22.8557,1290600.0
2010-05-06 09:30:00,51.39,51.69,51.07,51.08,2468900.0,23.0125,23.1468,22.8692,22.8737,2468900.0
2010-05-06 09:40:00,51.08,51.4,50.78,51.21,1787000.0,22.8737,23.0169,22.7393,22.9319,1787000.0
2010-05-06 09:50:00,51.22,51.5,50.92,51.45,1501200.0,22.9363,23.0617,22.802,23.0393,1501200.0
2010-05-06 10:00:00,51.45,51.67,51.24,51.32,962000.0,23.0393,23.1379,22.9453,22.9811,962000.0
2010-05-06 10:10:00,51.33,51.63,51.33,51.45,911000.0,22.9856,23.1199,22.9856,23.0393,911000.0
2010-05-06 10:20:00,51.44,51.44,51.31,51.35,998900.0,23.0349,23.0349,22.9766,22.9946,998900.0
2010-05-06 10:30:00,51.35,51.39,51.0,51.29,690000.0,22.9946,23.0125,22.8378,22.9677,690000.0
2010-05-06 10:40:00,51.29,51.39,51.19,51.19,988400.0,22.9677,23.0125,22.9229,22.9229,988400.0
2010-05-06 10:50:00,51.19,51.28,50.9,51.13,958700.0,22.9229,22.9632,22.793,22.896,958700.0
2010-05-06 11:00:00,51.14,51.15,50.85,51.0,1074800.0,22.9005,22.905,22.7707,22.8378,1074800.0
2010-05-06 11:10:00,51.0,51.23,50.86,50.93,1209000.0,22.8378,22.9408,22.7751,22.8065,1209000.0
2010-05-06 11:20:00,50.92,51.4,50.9,51.2,985200.0,22.802,23.0169,22.793,22.9274,985200.0
2010-05-06 11:30:00,51.21,51.21,50.89,51.05,478200.0,22.9319,22.9319,22.7886,22.8602,478200.0
2010-05-06 11:40:00,51.05,51.07,50.89,50.91,433600.0,22.8602,22.8692,22.7886,22.7975,433600.0
2010-05-06 11:50:00,50.93,51.23,50.87,51.17,532000.0,22.8065,22.9408,22.7796,22.914,532000.0
2010-05-06 12:00:00,51.17,51.31,51.15,51.26,371000.0,22.914,22.9766,22.905,22.9543,371000.0
2010-05-06 12:10:00,51.28,51.36,51.04,51.08,306300.0,22.9632,22.999,22.8557,22.8737,306300.0
2010-05-06 12:20:00,51.08,51.17,51.0,51.07,205200.0,22.8737,22.914,22.8378,22.8692,205200.0
2010-05-06 12:30:00,51.07,51.17,51.02,51.15,194500.0,22.8692,22.914,22.8468,22.905,194500.0
2010-05-06 12:40:00,51.16,51.17,50.95,51.0,318500.0,22.9095,22.914,22.8154,22.8378,318500.0
2010-05-06 12:50:00,51.0,51.11,50.9,50.94,286200.0,22.8378,22.8871,22.793,22.811,286200.0
2010-05-06 13:00:00,50.96,51.06,50.9,50.99,267800.0,22.8199,22.8647,22.793,22.8334,267800.0
2010-05-06 13:10:00,50.99,50.99,50.53,50.67,645400.0,22.8334,22.8334,22.6274,22.6901,645400.0
2010-05-06 13:20:00,50.68,50.74,50.37,50.66,616200.0,22.6945,22.7214,22.5557,22.6856,616200.0
2010-05-06 13:30:00,50.66,50.97,50.61,50.87,1112100.0,22.6856,22.8244,22.6632,22.7796,1112100.0
2010-05-06 13:40:00,50.88,51.14,50.76,50.94,649700.0,22.7841,22.9005,22.7304,22.811,649700.0
2010-05-06 13:50:00,50.95,51.0,50.74,50.77,340000.0,22.8154,22.8378,22.7214,22.7348,340000.0
2010-05-06 14:00:00,50.78,50.91,50.63,50.66,525100.0,22.7393,22.7975,22.6721,22.6856,525100.0
2010-05-06 14:10:00,50.66,50.68,50.3,50.3,823900.0,22.6856,22.6945,22.5244,22.5244,823900.0
2010-05-06 14:20:00,50.3,50.91,50.07,50.5,1145400.0,22.5244,22.7975,22.4214,22.6139,1145400.0
2010-05-06 14:30:00,50.47,50.48,49.8,49.8,767100.0,22.6005,22.605,22.3005,22.3005,767100.0
2010-05-06 14:40:00,49.9,50.05,48.01,48.91,1175200.0,22.3452,22.4124,21.4989,21.9019,1175200.0
2010-05-06 14:50:00,48.95,51.0,48.15,49.8,649400.0,21.9198,22.8378,21.5616,22.3005,649400.0
2010-05-06 15:00:00,49.8,50.21,49.5,50.13,851300.0,22.3005,22.4841,22.1661,22.4482,851300.0
2010-05-06 15:10:00,50.1,50.28,50.0,50.25,989900.0,22.4348,22.5154,22.39,22.502,989900.0
2010-05-06 15:20:00,50.21,50.25,49.55,49.88,739400.0,22.4841,22.502,22.1885,22.3363,739400.0
2010-05-06 15:30:00,49.89,50.4,49.88,50.34,742400.0,22.3408,22.5691,22.3363,22.5423,742400.0
2010-05-06 15:40:00,50.33,50.37,50.12,50.2,1126900.0,22.5378,22.5557,22.4438,22.4796,1126900.0
2010-05-06 15:50:00,50.21,50.46,50.05,50.37,1573000.0,22.4841,22.596,22.4124,22.5557,1573000.0
2010-05-07 09:30:00,49.74,50.16,49.6,50.1,1257300.0,22.2736,22.4617,22.2109,22.4348,1257300.0
2010-05-07 09:40:00,50.1,50.32,49.85,49.86,1057400.0,22.4348,22.5333,22.3229,22.3273,1057400.0
2010-05-07 09:50:00,49.85,50.0,49.32,49.32,1153600.0,22.3229,22.39,22.0855,22.0855,1153600.0
2010-05-07 10:00:00,49.32,49.4,48.91,48.92,1084000.0,22.0855,22.1213,21.9019,21.9064,1084000.0
2010-05-07 10:10:00,48.92,49.05,48.77,48.8,974800.0,21.9064,21.9646,21.8392,21.8527,974800.0
2010-05-07 10:20:00,48.8,48.92,48.0,48.24,1133500.0,21.8527,21.9064,21.4944,21.6019,1133500.0
2010-05-07 10:30:00,48.25,48.84,48.25,48.73,972800.0,21.6064,21.8706,21.6064,21.8213,972800.0
2010-05-07 10:40:00,48.73,48.81,48.28,48.6,687100.0,21.8213,21.8571,21.6198,21.7631,687100.0
2010-05-07 10:50:00,48.6,48.82,48.45,48.59,691200.0,21.7631,21.8616,21.6959,21.7586,691200.0
2010-05-07 11:00:00,48.59,49.08,48.36,49.06,777100.0,21.7586,21.9781,21.6556,21.9691,777100.0
2010-05-07 11:10:00,49.07,49.59,48.97,49.25,768800.0,21.9736,22.2064,21.9288,22.0542,768800.0
2010-05-07 11:20:00,49.23,49.36,48.87,48.88,512900.0,22.0452,22.1034,21.884,21.8885,512900.0
2010-05-07 11:30:00,48.88,49.13,48.79,49.06,279200.0,21.8885,22.0004,21.8482,21.9691,279200.0
2010-05-07 11:40:00,49.06,49.12,49.0,49.01,858800.0,21.9691,21.996,21.9422,21.9467,858800.0
2010-05-07 11:50:00,49.02,49.03,48.75,48.94,401700.0,21.9512,21.9557,21.8303,21.9154,401700.0
2010-05-07 12:00:00,48.94,49.05,48.82,48.88,527500.0,21.9154,21.9646,21.8616,21.8885,527500.0
2010-05-07 12:10:00,48.89,49.04,48.76,49.0,772900.0,21.893,21.9601,21.8348,21.9422,772900.0
2010-05-07 12:20:00,49.01,49.07,48.67,48.82,649800.0,21.9467,21.9736,21.7945,21.8616,649800.0
2010-05-07 12:30:00,48.81,49.12,48.66,49.05,405600.0,21.8571,21.996,21.79,21.9646,405600.0
2010-05-07 12:40:00,49.05,49.21,48.94,49.06,322600.0,21.9646,22.0363,21.9154,21.9691,322600.0
2010-05-07 12:50:00,49.08,49.14,48.91,49.02,269700.0,21.9781,22.0049,21.9019,21.9512,269700.0
2010-05-07 13:00:00,49.02,49.17,48.97,49.01,282600.0,21.9512,22.0184,21.9288,21.9467,282600.0
2010-05-07 13:10:00,48.97,49.19,48.91,49.15,261100.0,21.9288,22.0273,21.9019,22.0094,261100.0
2010-05-07 13:20:00,49.15,49.17,48.86,49.01,649800.0,22.0094,22.0184,21.8795,21.9467,649800.0
2010-05-07 13:30:00,49.0,49.13,48.97,49.08,238600.0,21.9422,22.0004,21.9288,21.9781,238600.0
2010-05-07 13:40:00,49.08,49.33,49.03,49.32,356700.0,21.9781,22.09,21.9557,22.0855,356700.0
2010-05-07 13:50:00,49.32,49.32,49.03,49.1,280800.0,22.0855,22.0855,21.9557,21.987,280800.0
2010-05-07 14:00:00,49.1,49.22,48.99,49.0,270200.0,21.987,22.0407,21.9377,21.9422,270200.0
2010-05-07 14:10:00,48.99,49.1,48.91,49.09,316100.0,21.9377,21.987,21.9019,21.9825,316100.0
2010-05-07 14:20:00,49.09,49.11,48.9,48.92,271600.0,21.9825,21.9915,21.8974,21.9064,271600.0
2010-05-07 14:30:00,48.94,49.05,48.91,49.01,251500.0,21.9154,21.9646,21.9019,21.9467,251500.0
2010-05-07 14:40:00,49.0,49.15,48.96,48.97,363400.0,21.9422,22.0094,21.9243,21.9288,363400.0
2010-05-07 14:50:00,48.98,49.04,48.92,48.98,360700.0,21.9333,21.9601,21.9064,21.9333,360700.0
2010-05-07 15:00:00,48.99,49.06,48.9,48.92,389600.0,21.9377,21.9691,21.8974,21.9064,389600.0
2010-05-07 15:10:00,48.92,48.98,48.76,48.98,475800.0,21.9064,21.9333,21.8348,21.9333,475800.0
2010-05-07 15:20:00,48.98,49.11,48.92,48.98,503800.0,21.9333,21.9915,21.9064,21.9333,503800.0
2010-05-07 15:30:00,48.98,49.03,48.76,48.84,440200.0,21.9333,21.9557,21.8348,21.8706,440200.0
2010-05-07 15:40:00,48.83,49.0,48.8,48.96,635700.0,21.8661,21.9422,21.8527,21.9243,635700.0
2010-05-07 15:50:00,48.96,49.2,48.86,49.06,849400.0,21.9243,22.0318,21.8795,21.9691,849400.0
2010-05-10 09:30:00,49.1,49.31,48.71,49.27,3514300.0,21.987,22.081,21.8124,22.0631,3514300.0
2010-05-10 09:40:00,49.27,49.5,49.07,49.22,1558900.0,22.0631,22.1661,21.9736,22.0407,1558900.0
2010-05-10 09:50:00,49.23,49.25,48.92,49.06,1654700.0,22.0452,22.0542,21.9064,21.9691,1654700.0
2010-05-10 10:00:00,49.06,49.73,49.0,49.53,1503700.0,21.9691,22.2691,21.9422,22.1796,1503700.0
2010-05-10 10:10:00,49.53,49.89,49.53,49.77,1066000.0,22.1796,22.3408,22.1796,22.287,1066000.0
2010-05-10 10:20:00,49.77,49.84,49.4,49.44,680500.0,22.287,22.3184,22.1213,22.1393,680500.0
2010-05-10 10:30:00,49.43,49.64,49.33,49.44,693100.0,22.1348,22.2288,22.09,22.1393,693100.0
2010-05-10 10:40:00,49.44,49.55,49.28,49.43,619900.0,22.1393,22.1885,22.0676,22.1348,619900.0
2010-05-10 10:50:00,49.42,49.43,49.03,49.09,899200.0,22.1303,22.1348,21.9557,21.9825,899200.0
2010-05-10 11:00:00,49.1,49.26,48.94,48.94,1170400.0,21.987,22.0587,21.9154,21.9154,1170400.0
2010-05-10 11:10:00,48.94,49.19,48.87,49.17,1007700.0,21.9154,22.0273,21.884,22.0184,1007700.0
2010-05-10 11:20:00,49.17,49.25,49.05,49.2,1038900.0,22.0184,22.0542,21.9646,22.0318,1038900.0
2010-05-10 11:30:00,49.19,49.35,48.92,49.25,908300.0,22.0273,22.099,21.9064,22.0542,908300.0
2010-05-10 11:40:00,49.26,49.31,49.18,49.19,313100.0,22.0587,22.081,22.0228,22.0273,313100.0
2010-05-10 11:50:00,49.19,49.27,49.15,49.22,329400.0,22.0273,22.0631,22.0094,22.0407,329400.0
2010-05-10 12:00:00,49.22,49.23,49.1,49.18,370500.0,22.0407,22.0452,21.987,22.0228,370500.0
2010-05-10 12:10:00,49.17,49.18,49.07,49.07,251000.0,22.0184,22.0228,21.9736,21.9736,251000.0
2010-05-10 12:20:00,49.07,49.07,48.92,48.94,354300.0,21.9736,21.9736,21.9064,21.9154,354300.0
2010-05-10 12:30:00,48.95,48.99,48.84,48.94,309700.0,21.9198,21.9377,21.8706,21.9154,309700.0
2010-05-10 12:40:00,48.94,48.94,48.76,48.83,391100.0,21.9154,21.9154,21.8348,21.8661,391100.0
2010-05-10 12:50:00,48.82,48.84,48.67,48.72,343600.0,21.8616,21.8706,21.7945,21.8168,343600.0
2010-05-10 13:00:00,48.72,48.73,48.55,48.61,522000.0,21.8168,21.8213,21.7407,21.7676,522000.0
2010-05-10 13:10:00,48.61,48.78,48.37,48.64,1037300.0,21.7676,21.8437,21.6601,21.781,1037300.0
2010-05-10 13:20:00,48.63,48.65,48.49,48.61,603800.0,21.7765,21.7855,21.7138,21.7676,603800.0
2010-05-10 13:30:00,48.61,48.65,48.45,48.48,534000.0,21.7676,21.7855,21.6959,21.7094,534000.0
2010-05-10 13:40:00,48.47,48.49,48.3,48.44,528800.0,21.7049,21.7138,21.6288,21.6915,528800.0
2010-05-10 13:50:00,48.44,48.5,48.36,48.36,364100.0,21.6915,21.7183,21.6556,21.6556,364100.0
2010-05-10 14:00:00,48.36,48.5,48.26,48.5,682300.0,21.6556,21.7183,21.6109,21.7183,682300.0
2010-05-10 14:10:00,48.5,48.5,48.3,48.33,316700.0,21.7183,21.7183,21.6288,21.6422,316700.0
2010-05-10 14:20:00,48.32,48.48,48.32,48.41,406400.0,21.6377,21.7094,21.6377,21.678,406400.0
2010-05-10 14:30:00,48.4,48.44,48.25,48.25,438400.0,21.6735,21.6915,21.6064,21.6064,438400.0
2010-05-10 14:40:00,48.25,48.4,48.25,48.33,300400.0,21.6064,21.6735,21.6064,21.6422,300400.0
2010-05-10 14:50:00,48.33,48.47,48.31,48.41,436700.0,21.6422,21.7049,21.6332,21.678,436700.0
2010-05-10 15:00:00,48.41,48.45,48.16,48.26,641100.0,21.678,21.6959,21.5661,21.6109,641100.0
2010-05-10 15:10:00,48.25,48.39,48.21,48.33,487900.0,21.6064,21.6691,21.5885,21.6422,487900.0
2010-05-10 15:20:00,48.34,48.48,48.28,48.47,448100.0,21.6467,21.7094,21.6198,21.7049,448100.0
2010-05-10 15:30:00,48.47,48.6,48.37,48.59,649100.0,21.7049,21.7631,21.6601,21.7586,649100.0
2010-05-10 15:40:00,48.6,48.73,48.57,48.68,746200.0,21.7631,21.8213,21.7497,21.7989,746200.0
2010-05-10 15:50:00,48.69,48.81,48.67,48.71,749800.0,21.8034,21.8571,21.7945,21.8124,749800.0
2010-05-11 09:30:00,48.1,48.7,48.1,48.3,2399800.0,21.5392,21.8079,21.5392,21.6288,2399800.0
2010-05-11 09:40:00,48.29,48.31,48.08,48.13,1480700.0,21.6243,21.6332,21.5303,21.5526,1480700.0
2010-05-11 09:50:00,48.12,48.47,48.09,48.39,1188600.0,21.5482,21.7049,21.5347,21.6691,1188600.0
2010-05-11 10:00:00,48.38,48.42,48.15,48.25,596300.0,21.6646,21.6825,21.5616,21.6064,596300.0
2010-05-11 10:10:00,48.25,48.33,48.1,48.11,785500.0,21.6064,21.6422,21.5392,21.5437,785500.0
2010-05-11 10:20:00,48.11,48.25,48.05,48.2,888000.0,21.5437,21.6064,21.5168,21.584,888000.0
2010-05-11 10:30:00,48.19,48.37,48.12,48.34,545500.0,21.5795,21.6601,21.5482,21.6467,545500.0
2010-05-11 10:40:00,48.36,48.7,48.36,48.57,1238600.0,21.6556,21.8079,21.6556,21.7497,1238600.0
2010-05-11 10:50:00,48.57,48.68,48.44,48.57,649000.0,21.7497,21.7989,21.6915,21.7497,649000.0
2010-05-11 11:00:00,48.58,49.0,48.56,48.96,1174500.0,21.7542,21.9422,21.7452,21.9243,1174500.0
2010-05-11 11:10:00,48.97,49.02,48.77,48.88,762400.0,21.9288,21.9512,21.8392,21.8885,762400.0
2010-05-11 11:20:00,48.88,48.95,48.79,48.82,574000.0,21.8885,21.9198,21.8482,21.8616,574000.0
2010-05-11 11:30:00,48.82,48.9,48.66,48.78,527600.0,21.8616,21.8974,21.79,21.8437,527600.0
2010-05-11 11:40:00,48.77,48.93,48.75,48.81,323300.0,21.8392,21.9109,21.8303,21.8571,323300.0
2010-05-11 11:50:00,48.8,48.85,48.71,48.72,362100.0,21.8527,21.8751,21.8124,21.8168,362100.0
2010-05-11 12:00:00,48.72,49.1,48.72,49.03,671900.0,21.8168,21.987,21.8168,21.9557,671900.0
2010-05-11 12:10:00,49.04,49.08,48.8,48.84,545700.0,21.9601,21.9781,21.8527,21.8706,545700.0
2010-05-11 12:20:00,48.84,48.98,48.82,48.94,260400.0,21.8706,21.9333,21.8616,21.9154,260400.0
2010-05-11 12:30:00,48.94,49.2,48.91,49.15,406800.0,21.9154,22.0318,21.9019,22.0094,406800.0
2010-05-11 12:40:00,49.14,49.24,49.13,49.23,499400.0,22.0049,22.0497,22.0004,22.0452,499400.0
2010-05-11 12:50:00,49.23,49.51,49.21,49.5,961500.0,22.0452,22.1706,22.0363,22.1661,961500.0
2010-05-11 13:00:00,49.5,49.51,49.3,49.33,516000.0,22.1661,22.1706,22.0766,22.09,516000.0
2010-05-11 13:10:00,49.33,49.46,49.07,49.08,573100.0,22.09,22.1482,21.9736,21.9781,573100.0
2010-05-11 13:20:00,49.08,49.39,49.08,49.33,389700.0,21.9781,22.1169,21.9781,22.09,389700.0
2010-05-11 13:30:00,49.34,49.44,49.23,49.35,507400.0,22.0945,22.1393,22.0452,22.099,507400.0
2010-05-11 13:40:00,49.34,49.42,49.24,49.35,383500.0,22.0945,22.1303,22.0497,22.099,383500.0
2010-05-11 13:50:00,49.35,49.38,49.15,49.15,415600.0,22.099,22.1124,22.0094,22.0094,415600.0
2010-05-11 14:00:00,49.15,49.2,49.06,49.09,382100.0,22.0094,22.0318,21.9691,21.9825,382100.0
2010-05-11 14:10:00,49.08,49.1,48.9,48.94,448600.0,21.9781,21.987,21.8974,21.9154,448600.0
2010-05-11 14:20:00,48.94,49.13,48.93,49.01,498400.0,21.9154,22.0004,21.9109,21.9467,498400.0
2010-05-11 14:30:00,49.0,49.1,48.9,49.07,318200.0,21.9422,21.987,21.8974,21.9736,318200.0
2010-05-11 14:40:00,49.06,49.19,48.97,49.11,559900.0,21.9691,22.0273,21.9288,21.9915,559900.0
2010-05-11 14:50:00,49.11,49.12,48.94,48.94,321000.0,21.9915,21.996,21.9154,21.9154,321000.0
2010-05-11 15:00:00,48.93,48.94,48.81,48.88,324000.0,21.9109,21.9154,21.8571,21.8885,324000.0
2010-05-11 15:10:00,48.87,48.87,48.65,48.65,317700.0,21.884,21.884,21.7855,21.7855,317700.0
2010-05-11 15:20:00,48.65,48.84,48.65,48.82,392700.0,21.7855,21.8706,21.7855,21.8616,392700.0
2010-05-11 15:30:00,48.82,48.82,48.71,48.72,611500.0,21.8616,21.8616,21.8124,21.8168,611500.0
2010-05-11 15:40:00,48.73,48.78,48.65,48.66,636100.0,21.8213,21.8437,21.7855,21.79,636100.0
2010-05-11 15:50:00,48.65,48.75,48.62,48.73,791600.0,21.7855,21.8303,21.7721,21.8213,791600.0
2010-05-12 09:30:00,48.76,48.94,48.45,48.69,1355200.0,21.8348,21.9154,21.6959,21.8034,1355200.0
2010-05-12 09:40:00,48.7,48.91,48.54,48.89,747000.0,21.8079,21.9019,21.7362,21.893,747000.0
2010-05-12 09:50:00,48.89,49.05,48.68,48.82,593700.0,21.893,21.9646,21.7989,21.8616,593700.0
2010-05-12 10:00:00,48.82,48.92,48.58,48.66,576700.0,21.8616,21.9064,21.7542,21.79,576700.0
2010-05-12 10:10:00,48.65,48.67,48.4,48.44,731000.0,21.7855,21.7945,21.6735,21.6915,731000.0
2010-05-12 10:20:00,48.45,48.68,48.43,48.59,633900.0,21.6959,21.7989,21.687,21.7586,633900.0
2010-05-12 10:30:00,48.6,48.71,48.37,48.48,689000.0,21.7631,21.8124,21.6601,21.7094,689000.0
2010-05-12 10:40:00,48.48,48.5,48.33,48.34,589300.0,21.7094,21.7183,21.6422,21.6467,589300.0
2010-05-12 10:50:00,48.35,48.46,48.0,48.0,1929000.0,21.6512,21.7004,21.4944,21.4944,1929000.0
2010-05-12 11:00:00,48.01,48.35,47.86,48.27,2560400.0,21.4989,21.6512,21.4317,21.6153,2560400.0
2010-05-12 11:10:00,48.26,48.38,48.11,48.17,652300.0,21.6109,21.6646,21.5437,21.5706,652300.0
2010-05-12 11:20:00,48.17,48.24,48.06,48.13,609900.0,21.5706,21.6019,21.5213,21.5526,609900.0
2010-05-12 11:30:00,48.14,48.28,48.12,48.2,484700.0,21.5571,21.6198,21.5482,21.584,484700.0
2010-05-12 11:40:00,48.2,48.27,48.08,48.12,341900.0,21.584,21.6153,21.5303,21.5482,341900.0
2010-05-12 11:50:00,48.11,48.36,47.94,48.29,913700.0,21.5437,21.6556,21.4676,21.6243,913700.0
2010-05-12 12:00:00,48.3,48.33,48.15,48.25,505900.0,21.6288,21.6422,21.5616,21.6064,505900.0
2010-05-12 12:10:00,48.25,48.4,48.25,48.25,401800.0,21.6064,21.6735,21.6064,21.6064,401800.0
2010-05-12 12:20:00,48.25,48.33,48.21,48.27,300500.0,21.6064,21.6422,21.5885,21.6153,300500.0
2010-05-12 12:30:00,48.28,48.37,48.24,48.32,267500.0,21.6198,21.6601,21.6019,21.6377,267500.0
2010-05-12 12:40:00,48.32,48.38,48.28,48.32,118000.0,21.6377,21.6646,21.6198,21.6377,118000.0
2010-05-12 12:50:00,48.32,48.35,48.28,48.34,163000.0,21.6377,21.6512,21.6198,21.6467,163000.0
2010-05-12 13:00:00,48.35,48.38,48.31,48.33,234000.0,21.6512,21.6646,21.6332,21.6422,234000.0
2010-05-12 13:10:00,48.34,48.5,48.33,48.45,453000.0,21.6467,21.7183,21.6422,21.6959,453000.0
2010-05-12 13:20:00,48.45,48.45,48.24,48.27,296800.0,21.6959,21.6959,21.6019,21.6153,296800.0
2010-05-12 13:30:00,48.27,48.3,48.14,48.14,445400.0,21.6153,21.6288,21.5571,21.5571,445400.0
2010-05-12 13:40:00,48.14,48.29,48.11,48.27,365000.0,21.5571,21.6243,21.5437,21.6153,365000.0
2010-05-12 13:50:00,48.26,48.31,48.18,48.2,227500.0,21.6109,21.6332,21.575,21.584,227500.0
2010-05-12 14:00:00,48.21,48.28,48.16,48.25,245500.0,21.5885,21.6198,21.5661,21.6064,245500.0
2010-05-12 14:10:00,48.25,48.28,48.21,48.24,223800.0,21.6064,21.6198,21.5885,21.6019,223800.0
2010-05-12 14:20:00,48.24,48.52,48.2,48.5,436700.0,21.6019,21.7273,21.584,21.7183,436700.0
2010-05-12 14:30:00,48.51,48.53,48.37,48.42,380600.0,21.7228,21.7318,21.6601,21.6825,380600.0
2010-05-12 14:40:00,48.42,48.53,48.39,48.45,324300.0,21.6825,21.7318,21.6691,21.6959,324300.0
2010-05-12 14:50:00,48.44,48.56,48.37,48.49,248100.0,21.6915,21.7452,21.6601,21.7138,248100.0
2010-05-12 15:00:00,48.49,48.59,48.47,48.49,287600.0,21.7138,21.7586,21.7049,21.7138,287600.0
2010-05-12 15:10:00,48.48,48.49,48.33,48.38,173000.0,21.7094,21.7138,21.6422,21.6646,173000.0
2010-05-12 15:20:00,48.39,48.39,48.3,48.31,289600.0,21.6691,21.6691,21.6288,21.6332,289600.0
2010-05-12 15:30:00,48.3,48.32,48.21,48.22,366300.0,21.6288,21.6377,21.5885,21.5929,366300.0
2010-05-12 15:40:00,48.21,48.48,48.21,48.43,404100.0,21.5885,21.7094,21.5885,21.687,404100.0
2010-05-12 15:50:00,48.44,48.5,48.39,48.48,563800.0,21.6915,21.7183,21.6691,21.7094,563800.0
2010-05-13 09:30:00,48.18,48.31,48.01,48.21,986400.0,21.575,21.6332,21.4989,21.5885,986400.0
2010-05-13 09:40:00,48.21,48.44,48.1,48.36,725600.0,21.5885,21.6915,21.5392,21.6556,725600.0
2010-05-13 09:50:00,48.35,48.48,48.14,48.17,557600.0,21.6512,21.7094,21.5571,21.5706,557600.0
2010-05-13 10:00:00,48.17,48.34,48.12,48.31,351400.0,21.5706,21.6467,21.5482,21.6332,351400.0
2010-05-13 10:10:00,48.3,48.46,48.23,48.43,368700.0,21.6288,21.7004,21.5974,21.687,368700.0
2010-05-13 10:20:00,48.43,48.54,48.2,48.26,531000.0,21.687,21.7362,21.584,21.6109,531000.0
2010-05-13 10:30:00,48.27,48.44,48.19,48.35,506900.0,21.6153,21.6915,21.5795,21.6512,506900.0
2010-05-13 10:40:00,48.33,48.33,48.16,48.18,372800.0,21.6422,21.6422,21.5661,21.575,372800.0
2010-05-13 10:50:00,48.19,48.19,48.02,48.06,529000.0,21.5795,21.5795,21.5034,21.5213,529000.0
2010-05-13 11:00:00,48.06,48.2,47.93,48.18,959900.0,21.5213,21.584,21.4631,21.575,959900.0
2010-05-13 11:10:00,48.18,48.28,48.16,48.25,295600.0,21.575,21.6198,21.5661,21.6064,295600.0
2010-05-13 11:20:00,48.24,48.39,48.21,48.29,565100.0,21.6019,21.6691,21.5885,21.6243,565100.0
2010-05-13 11:30:00,48.29,48.3,48.13,48.26,340500.0,21.6243,21.6288,21.5526,21.6109,340500.0
2010-05-13 11:40:00,48.25,48.39,48.2,48.31,357100.0,21.6064,21.6691,21.584,21.6332,357100.0
2010-05-13 11:50:00,48.31,48.35,48.24,48.31,186700.0,21.6332,21.6512,21.6019,21.6332,186700.0
2010-05-13 12:00:00,48.3,48.32,48.21,48.24,204000.0,21.6288,21.6377,21.5885,21.6019,204000.0
2010-05-13 12:10:00,48.24,48.35,48.23,48.33,220200.0,21.6019,21.6512,21.5974,21.6422,220200.0
2010-05-13 12:20:00,48.33,48.38,48.31,48.37,151100.0,21.6422,21.6646,21.6332,21.6601,151100.0
2010-05-13 12:30:00,48.36,48.44,48.32,48.35,186600.0,21.6556,21.6915,21.6377,21.6512,186600.0
2010-05-13 12:40:00,48.35,48.45,48.32,48.35,168100.0,21.6512,21.6959,21.6377,21.6512,168100.0
2010-05-13 12:50:00,48.34,48.45,48.3,48.44,177200.0,21.6467,21.6959,21.6288,21.6915,177200.0
2010-05-13 13:00:00,48.44,48.5,48.37,48.47,233000.0,21.6915,21.7183,21.6601,21.7049,233000.0
2010-05-13 13:10:00,48.48,48.78,48.45,48.65,981100.0,21.7094,21.8437,21.6959,21.7855,981100.0
2010-05-13 13:20:00,48.66,48.66,48.46,48.53,363700.0,21.79,21.79,21.7004,21.7318,363700.0
2010-05-13 13:30:00,48.53,48.6,48.47,48.48,170900.0,21.7318,21.7631,21.7049,21.7094,170900.0
2010-05-13 13:40:00,48.48,48.57,48.41,48.48,169200.0,21.7094,21.7497,21.678,21.7094,169200.0
2010-05-13 13:50:00,48.48,48.49,48.4,48.43,131900.0,21.7094,21.7138,21.6735,21.687,131900.0
2010-05-13 14:00:00,48.43,48.6,48.42,48.52,216100.0,21.687,21.7631,21.6825,21.7273,216100.0
2010-05-13 14:10:00,48.51,48.57,48.5,48.55,187700.0,21.7228,21.7497,21.7183,21.7407,187700.0
2010-05-13 14:20:00,48.54,48.55,48.35,48.37,189500.0,21.7362,21.7407,21.6512,21.6601,189500.0
2010-05-13 14:30:00,48.37,49.0,48.36,48.86,2173000.0,21.6601,21.9422,21.6556,21.8795,2173000.0
2010-05-13 14:40:00,48.86,48.93,48.52,48.55,1076400.0,21.8795,21.9109,21.7273,21.7407,1076400.0
2010-05-13 14:50:00,48.55,48.82,48.48,48.78,615800.0,21.7407,21.8616,21.7094,21.8437,615800.0
2010-05-13 15:00:00,48.78,48.79,48.57,48.62,284300.0,21.8437,21.8482,21.7497,21.7721,284300.0
2010-05-13 15:10:00,48.63,48.63,48.29,48.31,507200.0,21.7765,21.7765,21.6243,21.6332,507200.0
2010-05-13 15:20:00,48.31,48.38,48.27,48.34,596200.0,21.6332,21.6646,21.6153,21.6467,596200.0
2010-05-13 15:30:00,48.34,48.34,48.12,48.2,638100.0,21.6467,21.6467,21.5482,21.584,638100.0
2010-05-13 15:40:00,48.2,48.27,48.14,48.24,488400.0,21.584,21.6153,21.5571,21.6019,488400.0
2010-05-13 15:50:00,48.23,48.3,48.1,48.11,603200.0,21.5974,21.6288,21.5392,21.5437,603200.0
2010-05-14 09:30:00,47.17,47.24,46.78,46.81,2710300.0,21.1228,21.1541,20.9481,20.9615,2710300.0
2010-05-14 09:40:00,46.8,46.8,46.47,46.57,2195000.0,20.9571,20.9571,20.8093,20.8541,2195000.0
2010-05-14 09:50:00,46.55,46.65,46.5,46.53,2075800.0,20.8451,20.8899,20.8227,20.8362,2075800.0
2010-05-14 10:00:00,46.54,46.9,46.39,46.87,2447600.0,20.8406,21.0018,20.7735,20.9884,2447600.0
2010-05-14 10:10:00,46.88,46.88,46.6,46.61,1061700.0,20.9929,20.9929,20.8675,20.872,1061700.0
2010-05-14 10:20:00,46.6,46.9,46.59,46.75,901500.0,20.8675,21.0018,20.863,20.9347,901500.0
2010-05-14 10:30:00,46.74,46.8,46.65,46.68,593000.0,20.9302,20.9571,20.8899,20.9033,593000.0
2010-05-14 10:40:00,46.68,46.73,46.62,46.68,624500.0,20.9033,20.9257,20.8765,20.9033,624500.0
2010-05-14 10:50:00,46.68,46.8,46.65,46.69,532000.0,20.9033,20.9571,20.8899,20.9078,532000.0
2010-05-14 11:00:00,46.7,46.7,46.46,46.5,625800.0,20.9123,20.9123,20.8048,20.8227,625800.0
2010-05-14 11:10:00,46.5,46.59,46.36,46.5,655900.0,20.8227,20.863,20.76,20.8227,655900.0
2010-05-14 11:20:00,46.5,46.5,46.27,46.4,1039500.0,20.8227,20.8227,20.7197,20.7779,1039500.0
2010-05-14 11:30:00,46.39,46.49,46.31,46.36,560900.0,20.7735,20.8182,20.7376,20.76,560900.0
2010-05-14 11:40:00,46.37,46.49,46.33,46.46,366200.0,20.7645,20.8182,20.7466,20.8048,366200.0
2010-05-14 11:50:00,46.46,46.47,46.29,46.34,548500.0,20.8048,20.8093,20.7287,20.7511,548500.0
2010-05-14 12:00:00,46.34,46.39,46.05,46.09,1014800.0,20.7511,20.7735,20.6212,20.6391,1014800.0
2010-05-14 12:10:00,46.08,46.24,46.0,46.14,1313300.0,20.6346,20.7063,20.5988,20.6615,1313300.0
2010-05-14 12:20:00,46.14,46.23,46.08,46.13,527200.0,20.6615,20.7018,20.6346,20.657,527200.0
2010-05-14 12:30:00,46.14,46.29,46.13,46.28,530800.0,20.6615,20.7287,20.657,20.7242,530800.0
2010-05-14 12:40:00,46.29,46.36,46.2,46.24,491100.0,20.7287,20.76,20.6884,20.7063,491100.0
2010-05-14 12:50:00,46.25,46.53,46.24,46.5,644800.0,20.7108,20.8362,20.7063,20.8227,644800.0
2010-05-14 13:00:00,46.5,46.5,46.35,46.42,522400.0,20.8227,20.8227,20.7556,20.7869,522400.0
2010-05-14 13:10:00,46.42,46.5,46.35,46.37,483000.0,20.7869,20.8227,20.7556,20.7645,483000.0
2010-05-14 13:20:00,46.37,46.43,46.35,46.35,284700.0,20.7645,20.7914,20.7556,20.7556,284700.0
2010-05-14 13:30:00,46.35,46.36,46.27,46.31,428100.0,20.7556,20.76,20.7197,20.7376,428100.0
2010-05-14 13:40:00,46.32,46.35,46.2,46.27,679500.0,20.7421,20.7556,20.6884,20.7197,679500.0
2010-05-14 13:50:00,46.27,46.44,46.24,46.36,527700.0,20.7197,20.7959,20.7063,20.76,527700.0
2010-05-14 14:00:00,46.35,46.45,46.35,46.4,422000.0,20.7556,20.8003,20.7556,20.7779,422000.0
2010-05-14 14:10:00,46.41,46.41,46.32,46.4,349600.0,20.7824,20.7824,20.7421,20.7779,349600.0
2010-05-14 14:20:00,46.4,46.43,46.32,46.38,391700.0,20.7779,20.7914,20.7421,20.769,391700.0
2010-05-14 14:30:00,46.39,46.59,46.36,46.56,581800.0,20.7735,20.863,20.76,20.8496,581800.0
2010-05-14 14:40:00,46.58,46.68,46.5,46.64,537500.0,20.8585,20.9033,20.8227,20.8854,537500.0
2010-05-14 14:50:00,46.64,46.69,46.59,46.63,748600.0,20.8854,20.9078,20.863,20.8809,748600.0
2010-05-14 15:00:00,46.62,46.71,46.61,46.67,446100.0,20.8765,20.9168,20.872,20.8989,446100.0
2010-05-14 15:10:00,46.67,46.75,46.63,46.67,522400.0,20.8989,20.9347,20.8809,20.8989,522400.0
2010-05-14 15:20:00,46.65,46.67,46.53,46.64,638900.0,20.8899,20.8989,20.8362,20.8854,638900.0
2010-05-14 15:30:00,46.64,46.77,46.56,46.61,796300.0,20.8854,20.9436,20.8496,20.872,796300.0
2010-05-14 15:40:00,46.6,46.72,46.58,46.63,946900.0,20.8675,20.9212,20.8585,20.8809,946900.0
2010-05-14 15:50:00,46.63,46.93,46.63,46.82,1090300.0,20.8809,21.0153,20.8809,20.966,1090300.0
2010-05-17 09:30:00,47.2,47.56,47.19,47.27,1935100.0,21.1362,21.2974,21.1317,21.1675,1935100.0
2010-05-17 09:40:00,47.27,47.4,47.2,47.23,1006000.0,21.1675,21.2257,21.1362,21.1496,1006000.0
2010-05-17 09:50:00,47.22,47.25,46.6,46.68,1501000.0,21.1451,21.1586,20.8675,20.9033,1501000.0
2010-05-17 10:00:00,46.68,46.78,46.4,46.4,1175100.0,20.9033,20.9481,20.7779,20.7779,1175100.0
2010-05-17 10:10:00,46.41,46.58,46.29,46.56,852600.0,20.7824,20.8585,20.7287,20.8496,852600.0
2010-05-17 10:20:00,46.55,46.72,46.51,46.72,701900.0,20.8451,20.9212,20.8272,20.9212,701900.0
2010-05-17 10:30:00,46.72,46.73,46.55,46.65,482500.0,20.9212,20.9257,20.8451,20.8899,482500.0
2010-05-17 10:40:00,46.65,46.71,46.42,46.44,632100.0,20.8899,20.9168,20.7869,20.7959,632100.0
2010-05-17 10:50:00,46.43,46.5,46.15,46.15,821600.0,20.7914,20.8227,20.666,20.666,821600.0
2010-05-17 11:00:00,46.15,46.49,46.01,46.15,1111700.0,20.666,20.8182,20.6033,20.666,1111700.0
2010-05-17 11:10:00,46.14,46.15,45.92,45.96,1487300.0,20.6615,20.666,20.563,20.5809,1487300.0
2010-05-17 11:20:00,45.96,46.04,45.71,45.89,921900.0,20.5809,20.6167,20.469,20.5496,921900.0
2010-05-17 11:30:00,45.89,46.08,45.76,46.05,661900.0,20.5496,20.6346,20.4914,20.6212,661900.0
2010-05-17 11:40:00,46.04,46.04,45.81,45.92,411600.0,20.6167,20.6167,20.5137,20.563,411600.0
2010-05-17 11:50:00,45.92,45.92,45.81,45.83,355200.0,20.563,20.563,20.5137,20.5227,355200.0
2010-05-17 12:00:00,45.83,45.84,45.41,45.49,1269200.0,20.5227,20.5272,20.3346,20.3704,1269200.0
2010-05-17 12:10:00,45.49,45.66,45.48,45.63,407800.0,20.3704,20.4466,20.366,20.4331,407800.0
2010-05-17 12:20:00,45.63,45.71,45.56,45.57,400200.0,20.4331,20.469,20.4018,20.4063,400200.0
2010-05-17 12:30:00,45.58,45.69,45.57,45.63,285900.0,20.4107,20.46,20.4063,20.4331,285900.0
2010-05-17 12:40:00,45.63,45.67,45.53,45.55,265300.0,20.4331,20.4511,20.3884,20.3973,265300.0
2010-05-17 12:50:00,45.55,45.61,45.45,45.53,373600.0,20.3973,20.4242,20.3525,20.3884,373600.0
2010-05-17 13:00:00,45.54,45.65,45.51,45.62,205000.0,20.3928,20.4421,20.3794,20.4287,205000.0
2010-05-17 13:10:00,45.62,45.84,45.61,45.82,251500.0,20.4287,20.5272,20.4242,20.5182,251500.0
2010-05-17 13:20:00,45.83,45.93,45.75,45.85,304400.0,20.5227,20.5675,20.4869,20.5317,304400.0
2010-05-17 13:30:00,45.86,46.0,45.85,45.95,489700.0,20.5361,20.5988,20.5317,20.5764,489700.0
2010-05-17 13:40:00,45.95,45.96,45.8,45.92,281900.0,20.5764,20.5809,20.5093,20.563,281900.0
2010-05-17 13:50:00,45.92,45.96,45.82,45.94,328800.0,20.563,20.5809,20.5182,20.572,328800.0
2010-05-17 14:00:00,45.95,46.13,45.91,46.06,525500.0,20.5764,20.657,20.5585,20.6257,525500.0
2010-05-17 14:10:00,46.06,46.18,45.95,46.1,281900.0,20.6257,20.6794,20.5764,20.6436,281900.0
2010-05-17 14:20:00,46.09,46.16,45.95,46.03,250300.0,20.6391,20.6705,20.5764,20.6123,250300.0
2010-05-17 14:30:00,46.02,46.12,45.98,46.01,317500.0,20.6078,20.6526,20.5899,20.6033,317500.0
2010-05-17 14:40:00,46.02,46.26,46.01,46.24,302300.0,20.6078,20.7153,20.6033,20.7063,302300.0
2010-05-17 14:50:00,46.24,46.24,46.09,46.11,264600.0,20.7063,20.7063,20.6391,20.6481,264600.0
2010-05-17 15:00:00,46.11,46.26,46.01,46.03,450800.0,20.6481,20.7153,20.6033,20.6123,450800.0
2010-05-17 15:10:00,46.02,46.22,45.84,45.87,583500.0,20.6078,20.6973,20.5272,20.5406,583500.0
2010-05-17 15:20:00,45.86,46.12,45.84,46.11,493100.0,20.5361,20.6526,20.5272,20.6481,493100.0
2010-05-17 15:30:00,46.1,46.5,46.1,46.48,937500.0,20.6436,20.8227,20.6436,20.8138,937500.0
2010-05-17 15:40:00,46.48,46.72,46.47,46.65,1268400.0,20.8138,20.9212,20.8093,20.8899,1268400.0
2010-05-17 15:50:00,46.65,46.76,46.56,46.59,1139800.0,20.8899,20.9392,20.8496,20.863,1139800.0
2010-05-18 09:30:00,46.77,46.78,46.32,46.49,1188100.0,20.9436,20.9481,20.7421,20.8182,1188100.0
2010-05-18 09:40:00,46.5,46.66,46.4,46.42,892300.0,20.8227,20.8944,20.7779,20.7869,892300.0
2010-05-18 09:50:00,46.42,46.51,46.3,46.48,633300.0,20.7869,20.8272,20.7332,20.8138,633300.0
2010-05-18 10:00:00,46.48,46.58,46.34,46.38,474400.0,20.8138,20.8585,20.7511,20.769,474400.0
2010-05-18 10:10:00,46.38,46.47,46.14,46.4,646800.0,20.769,20.8093,20.6615,20.7779,646800.0
2010-05-18 10:20:00,46.4,46.42,46.21,46.34,298600.0,20.7779,20.7869,20.6929,20.7511,298600.0
2010-05-18 10:30:00,46.34,46.37,46.2,46.3,617200.0,20.7511,20.7645,20.6884,20.7332,617200.0
2010-05-18 10:40:00,46.31,46.35,46.0,46.01,590600.0,20.7376,20.7556,20.5988,20.6033,590600.0
2010-05-18 10:50:00,46.01,46.13,45.97,46.1,562000.0,20.6033,20.657,20.5854,20.6436,562000.0
2010-05-18 11:00:00,46.1,46.29,46.01,46.13,628400.0,20.6436,20.7287,20.6033,20.657,628400.0
2010-05-18 11:10:00,46.12,46.36,46.07,46.3,465500.0,20.6526,20.76,20.6302,20.7332,465500.0
2010-05-18 11:20:00,46.31,46.4,46.22,46.32,299600.0,20.7376,20.7779,20.6973,20.7421,299600.0
2010-05-18 11:30:00,46.32,46.45,46.3,46.3,393300.0,20.7421,20.8003,20.7332,20.7332,393300.0
2010-05-18 11:40:00,46.3,46.31,46.1,46.21,218700.0,20.7332,20.7376,20.6436,20.6929,218700.0
2010-05-18 11:50:00,46.2,46.3,46.16,46.25,232500.0,20.6884,20.7332,20.6705,20.7108,232500.0
2010-05-18 12:00:00,46.25,46.28,46.08,46.08,358400.0,20.7108,20.7242,20.6346,20.6346,358400.0
2010-05-18 12:10:00,46.09,46.18,46.01,46.1,417700.0,20.6391,20.6794,20.6033,20.6436,417700.0
2010-05-18 12:20:00,46.1,46.19,46.01,46.18,375400.0,20.6436,20.6839,20.6033,20.6794,375400.0
2010-05-18 12:30:00,46.18,46.2,46.03,46.03,293300.0,20.6794,20.6884,20.6123,20.6123,293300.0
2010-05-18 12:40:00,46.04,46.16,46.02,46.14,336700.0,20.6167,20.6705,20.6078,20.6615,336700.0
2010-05-18 12:50:00,46.15,46.17,46.03,46.05,257500.0,20.666,20.675,20.6123,20.6212,257500.0
2010-05-18 13:00:00,46.05,46.08,45.81,45.89,579200.0,20.6212,20.6346,20.5137,20.5496,579200.0
2010-05-18 13:10:00,45.88,45.96,45.7,45.88,591400.0,20.5451,20.5809,20.4645,20.5451,591400.0
2010-05-18 13:20:00,45.89,46.18,45.86,46.09,344000.0,20.5496,20.6794,20.5361,20.6391,344000.0
2010-05-18 13:30:00,46.1,46.17,45.9,45.94,250100.0,20.6436,20.675,20.554,20.572,250100.0
2010-05-18 13:40:00,45.94,45.94,45.7,45.88,449800.0,20.572,20.572,20.4645,20.5451,449800.0
2010-05-18 13:50:00,45.89,45.89,45.75,45.75,237200.0,20.5496,20.5496,20.4869,20.4869,237200.0
2010-05-18 14:00:00,45.76,45.87,45.74,45.84,234600.0,20.4914,20.5406,20.4824,20.5272,234600.0
2010-05-18 14:10:00,45.83,45.89,45.71,45.71,367800.0,20.5227,20.5496,20.469,20.469,367800.0
2010-05-18 14:20:00,45.71,45.72,45.6,45.7,618800.0,20.469,20.4734,20.4197,20.4645,618800.0
2010-05-18 14:30:00,45.69,45.7,45.51,45.53,507900.0,20.46,20.4645,20.3794,20.3884,507900.0
2010-05-18 14:40:00,45.53,45.66,45.51,45.54,422400.0,20.3884,20.4466,20.3794,20.3928,422400.0
2010-05-18 14:50:00,45.54,45.57,45.48,45.53,514000.0,20.3928,20.4063,20.366,20.3884,514000.0
2010-05-18 15:00:00,45.52,45.59,45.41,45.53,516000.0,20.3839,20.4152,20.3346,20.3884,516000.0
2010-05-18 15:10:00,45.54,45.79,45.53,45.66,493500.0,20.3928,20.5048,20.3884,20.4466,493500.0
2010-05-18 15:20:00,45.65,45.68,45.38,45.39,619400.0,20.4421,20.4555,20.3212,20.3257,619400.0
2010-05-18 15:30:00,45.39,45.48,45.27,45.44,568500.0,20.3257,20.366,20.2719,20.3481,568500.0
2010-05-18 15:40:00,45.44,45.53,45.32,45.35,721600.0,20.3481,20.3884,20.2943,20.3078,721600.0
2010-05-18 15:50:00,45.36,45.48,45.34,45.4,895800.0,20.3122,20.366,20.3033,20.3301,895800.0
2010-05-19 09:30:00,45.82,45.84,45.49,45.63,1580900.0,20.5182,20.5272,20.3704,20.4331,1580900.0
2010-05-19 09:40:00,45.63,46.12,45.62,45.86,1513000.0,20.4331,20.6526,20.4287,20.5361,1513000.0
2010-05-19 09:50:00,45.87,46.0,45.66,45.72,1211700.0,20.5406,20.5988,20.4466,20.4734,1211700.0
2010-05-19 10:00:00,45.73,45.77,45.5,45.63,895600.0,20.4779,20.4958,20.3749,20.4331,895600.0
2010-05-19 10:10:00,45.63,45.68,45.28,45.35,976700.0,20.4331,20.4555,20.2764,20.3078,976700.0
2010-05-19 10:20:00,45.34,45.56,45.16,45.56,1131700.0,20.3033,20.4018,20.2227,20.4018,1131700.0
2010-05-19 10:30:00,45.56,45.75,45.33,45.39,1096300.0,20.4018,20.4869,20.2988,20.3257,1096300.0
2010-05-19 10:40:00,45.4,45.47,45.28,45.29,490400.0,20.3301,20.3615,20.2764,20.2809,490400.0
2010-05-19 10:50:00,45.29,45.42,45.12,45.38,611100.0,20.2809,20.3391,20.2048,20.3212,611100.0
2010-05-19 11:00:00,45.36,45.44,45.26,45.42,586200.0,20.3122,20.3481,20.2675,20.3391,586200.0
2010-05-19 11:10:00,45.42,45.49,45.32,45.42,619900.0,20.3391,20.3704,20.2943,20.3391,619900.0
2010-05-19 11:20:00,45.42,45.43,45.13,45.19,543900.0,20.3391,20.3436,20.2092,20.2361,543900.0
2010-05-19 11:30:00,45.18,45.29,45.13,45.21,401600.0,20.2316,20.2809,20.2092,20.2451,401600.0
2010-05-19 11:40:00,45.21,45.23,45.0,45.0,725200.0,20.2451,20.254,20.151,20.151,725200.0
2010-05-19 11:50:00,45.0,45.12,45.0,45.05,586100.0,20.151,20.2048,20.151,20.1734,586100.0
2010-05-19 12:00:00,45.06,45.18,45.0,45.13,413000.0,20.1779,20.2316,20.151,20.2092,413000.0
2010-05-19 12:10:00,45.13,45.17,45.04,45.07,183800.0,20.2092,20.2272,20.1689,20.1824,183800.0
2010-05-19 12:20:00,45.08,45.22,45.04,45.17,339800.0,20.1868,20.2495,20.1689,20.2272,339800.0
2010-05-19 12:30:00,45.17,45.3,45.05,45.3,356500.0,20.2272,20.2854,20.1734,20.2854,356500.0
2010-05-19 12:40:00,45.29,45.32,45.18,45.19,258300.0,20.2809,20.2943,20.2316,20.2361,258300.0
2010-05-19 12:50:00,45.19,45.43,45.18,45.39,335200.0,20.2361,20.3436,20.2316,20.3257,335200.0
2010-05-19 13:00:00,45.39,45.53,45.3,45.4,643100.0,20.3257,20.3884,20.2854,20.3301,643100.0
2010-05-19 13:10:00,45.4,45.4,45.23,45.24,374700.0,20.3301,20.3301,20.254,20.2585,374700.0
2010-05-19 13:20:00,45.25,45.71,45.21,45.56,992000.0,20.263,20.469,20.2451,20.4018,992000.0
2010-05-19 13:30:00,45.56,45.58,45.23,45.31,899300.0,20.4018,20.4107,20.254,20.2898,899300.0
2010-05-19 13:40:00,45.32,45.49,45.29,45.45,434300.0,20.2943,20.3704,20.2809,20.3525,434300.0
2010-05-19 13:50:00,45.44,45.5,45.32,45.39,529500.0,20.3481,20.3749,20.2943,20.3257,529500.0
2010-05-19 14:00:00,45.39,45.6,45.32,45.46,444900.0,20.3257,20.4197,20.2943,20.357,444900.0
2010-05-19 14:10:00,45.48,45.57,45.39,45.51,331700.0,20.366,20.4063,20.3257,20.3794,331700.0
2010-05-19 14:20:00,45.5,45.61,45.34,45.45,729800.0,20.3749,20.4242,20.3033,20.3525,729800.0
2010-05-19 14:30:00,45.45,45.49,45.35,45.44,397700.0,20.3525,20.3704,20.3078,20.3481,397700.0
2010-05-19 14:40:00,45.44,45.53,45.43,45.52,524300.0,20.3481,20.3884,20.3436,20.3839,524300.0
2010-05-19 14:50:00,45.51,45.56,45.42,45.46,441700.0,20.3794,20.4018,20.3391,20.357,441700.0
2010-05-19 15:00:00,45.46,45.51,45.38,45.38,774500.0,20.357,20.3794,20.3212,20.3212,774500.0
2010-05-19 15:10:00,45.38,45.39,45.19,45.29,669700.0,20.3212,20.3257,20.2361,20.2809,669700.0
2010-05-19 15:20:00,45.31,45.38,45.17,45.28,654800.0,20.2898,20.3212,20.2272,20.2764,654800.0
2010-05-19 15:30:00,45.27,45.42,45.23,45.37,887100.0,20.2719,20.3391,20.254,20.3167,887100.0
2010-05-19 15:40:00,45.36,45.38,45.27,45.3,711500.0,20.3122,20.3212,20.2719,20.2854,711500.0
2010-05-19 15:50:00,45.3,45.4,45.26,45.3,1142900.0,20.2854,20.3301,20.2675,20.2854,1142900.0
2010-05-20 09:30:00,45.17,45.2,44.83,44.9,1621700.0,20.2272,20.2406,20.0749,20.1062,1621700.0
2010-05-20 09:40:00,44.89,44.9,44.61,44.72,1477900.0,20.1018,20.1062,19.9764,20.0256,1477900.0
2010-05-20 09:50:00,44.72,44.93,44.71,44.81,661000.0,20.0256,20.1197,20.0212,20.0659,661000.0
2010-05-20 10:00:00,44.8,44.84,44.57,44.58,745400.0,20.0615,20.0794,19.9585,19.9629,745400.0
2010-05-20 10:10:00,44.59,44.59,44.16,44.2,949500.0,19.9674,19.9674,19.7749,19.7928,949500.0
2010-05-20 10:20:00,44.2,45.0,43.96,44.25,1410300.0,19.7928,20.151,19.6853,19.8152,1410300.0
2010-05-20 10:30:00,44.25,44.69,44.14,44.62,1375700.0,19.8152,20.0122,19.7659,19.9809,1375700.0
2010-05-20 10:40:00,44.62,45.08,44.59,44.93,1572300.0,19.9809,20.1868,19.9674,20.1197,1572300.0
2010-05-20 10:50:00,44.92,45.09,44.89,45.01,1168100.0,20.1152,20.1913,20.1018,20.1555,1168100.0
2010-05-20 11:00:00,45.02,45.21,44.96,45.16,637700.0,20.16,20.2451,20.1331,20.2227,637700.0
2010-05-20 11:10:00,45.17,45.36,45.0,45.19,1135100.0,20.2272,20.3122,20.151,20.2361,1135100.0
2010-05-20 11:20:00,45.19,45.7,45.19,45.61,1376300.0,20.2361,20.4645,20.2361,20.4242,1376300.0
2010-05-20 11:30:00,45.62,45.64,45.22,45.51,977300.0,20.4287,20.4376,20.2495,20.3794,977300.0
2010-05-20 11:40:00,45.51,45.59,45.21,45.4,766200.0,20.3794,20.4152,20.2451,20.3301,766200.0
2010-05-20 11:50:00,45.41,45.53,45.28,45.31,420700.0,20.3346,20.3884,20.2764,20.2898,420700.0
2010-05-20 12:00:00,45.31,45.62,45.28,45.61,770100.0,20.2898,20.4287,20.2764,20.4242,770100.0
2010-05-20 12:10:00,45.61,45.65,45.11,45.15,754900.0,20.4242,20.4421,20.2003,20.2182,754900.0
2010-05-20 12:20:00,45.15,45.26,45.06,45.17,357600.0,20.2182,20.2675,20.1779,20.2272,357600.0
2010-05-20 12:30:00,45.17,45.36,45.12,45.31,613100.0,20.2272,20.3122,20.2048,20.2898,613100.0
2010-05-20 12:40:00,45.29,45.38,45.0,45.03,660800.0,20.2809,20.3212,20.151,20.1645,660800.0
2010-05-20 12:50:00,45.02,45.03,44.46,44.49,985800.0,20.16,20.1645,19.9092,19.9226,985800.0
2010-05-20 13:00:00,44.49,44.79,44.48,44.74,637900.0,19.9226,20.057,19.9182,20.0346,637900.0
2010-05-20 13:10:00,44.74,44.95,44.72,44.9,681700.0,20.0346,20.1286,20.0256,20.1062,681700.0
2010-05-20 13:20:00,44.89,45.17,44.83,45.03,998700.0,20.1018,20.2272,20.0749,20.1645,998700.0
2010-05-20 13:30:00,45.04,45.15,44.91,44.93,623500.0,20.1689,20.2182,20.1107,20.1197,623500.0
2010-05-20 13:40:00,44.95,45.09,44.93,44.93,448900.0,20.1286,20.1913,20.1197,20.1197,448900.0
2010-05-20 13:50:00,44.94,45.0,44.69,44.75,582000.0,20.1242,20.151,20.0122,20.0391,582000.0
2010-05-20 14:00:00,44.75,44.82,44.6,44.76,585500.0,20.0391,20.0704,19.9719,20.0436,585500.0
2010-05-20 14:10:00,44.77,45.06,44.76,45.0,747600.0,20.048,20.1779,20.0436,20.151,747600.0
2010-05-20 14:20:00,45.0,45.03,44.82,44.92,858200.0,20.151,20.1645,20.0704,20.1152,858200.0
2010-05-20 14:30:00,44.92,45.19,44.86,45.0,667500.0,20.1152,20.2361,20.0883,20.151,667500.0
2010-05-20 14:40:00,45.0,45.13,44.89,45.0,704000.0,20.151,20.2092,20.1018,20.151,704000.0
2010-05-20 14:50:00,45.0,45.12,44.84,44.9,1010400.0,20.151,20.2048,20.0794,20.1062,1010400.0
2010-05-20 15:00:00,44.9,44.99,44.81,44.96,965000.0,20.1062,20.1465,20.0659,20.1331,965000.0
2010-05-20 15:10:00,44.95,44.99,44.68,44.82,1042300.0,20.1286,20.1465,20.0077,20.0704,1042300.0
2010-05-20 15:20:00,44.84,45.02,44.79,44.91,946300.0,20.0794,20.16,20.057,20.1107,946300.0
2010-05-20 15:30:00,44.92,45.08,44.87,44.88,529400.0,20.1152,20.1868,20.0928,20.0973,529400.0
2010-05-20 15:40:00,44.88,44.94,44.62,44.75,1365900.0,20.0973,20.1242,19.9809,20.0391,1365900.0
2010-05-20 15:50:00,44.75,44.83,44.56,44.6,1451300.0,20.0391,20.0749,19.954,19.9719,1451300.0
2010-05-21 09:30:00,43.75,43.86,43.6,43.77,1687600.0,19.5913,19.6405,19.5241,19.6002,1687600.0
2010-05-21 09:40:00,43.76,44.13,43.74,44.04,1526700.0,19.5958,19.7614,19.5868,19.7211,1526700.0
2010-05-21 09:50:00,44.04,44.26,43.93,44.03,957700.0,19.7211,19.8197,19.6719,19.7167,957700.0
2010-05-21 10:00:00,44.01,44.46,43.94,44.19,1156400.0,19.7077,19.9092,19.6764,19.7883,1156400.0
2010-05-21 10:10:00,44.2,44.35,44.0,44.04,859000.0,19.7928,19.86,19.7032,19.7211,859000.0
2010-05-21 10:20:00,44.02,44.03,43.75,43.9,1197400.0,19.7122,19.7167,19.5913,19.6584,1197400.0
2010-05-21 10:30:00,43.9,44.12,43.87,44.06,1124400.0,19.6584,19.757,19.645,19.7301,1124400.0
2010-05-21 10:40:00,44.08,44.1,43.84,43.85,793000.0,19.739,19.748,19.6316,19.6361,793000.0
2010-05-21 10:50:00,43.85,43.94,43.78,43.86,711300.0,19.6361,19.6764,19.6047,19.6405,711300.0
2010-05-21 11:00:00,43.86,44.04,43.85,43.98,640900.0,19.6405,19.7211,19.6361,19.6943,640900.0
2010-05-21 11:10:00,43.98,44.06,43.92,43.98,668500.0,19.6943,19.7301,19.6674,19.6943,668500.0
2010-05-21 11:20:00,43.97,44.01,43.85,43.86,890900.0,19.6898,19.7077,19.6361,19.6405,890900.0
2010-05-21 11:30:00,43.86,44.04,43.75,43.98,881100.0,19.6405,19.7211,19.5913,19.6943,881100.0
2010-05-21 11:40:00,43.99,44.09,43.89,43.93,652100.0,19.6987,19.7435,19.654,19.6719,652100.0
2010-05-21 11:50:00,43.93,44.01,43.81,43.86,407900.0,19.6719,19.7077,19.6181,19.6405,407900.0
2010-05-21 12:00:00,43.86,43.94,43.76,43.87,437200.0,19.6405,19.6764,19.5958,19.645,437200.0
2010-05-21 12:10:00,43.87,43.97,43.76,43.96,519100.0,19.645,19.6898,19.5958,19.6853,519100.0
2010-05-21 12:20:00,43.96,44.08,43.93,44.0,361100.0,19.6853,19.739,19.6719,19.7032,361100.0
2010-05-21 12:30:00,44.0,44.08,43.89,43.95,255200.0,19.7032,19.739,19.654,19.6808,255200.0
2010-05-21 12:40:00,43.94,44.01,43.92,43.93,231500.0,19.6764,19.7077,19.6674,19.6719,231500.0
2010-05-21 12:50:00,43.93,44.01,43.9,43.94,262700.0,19.6719,19.7077,19.6584,19.6764,262700.0
2010-05-21 13:00:00,43.94,43.95,43.85,43.94,222800.0,19.6764,19.6808,19.6361,19.6764,222800.0
2010-05-21 13:10:00,43.93,44.0,43.9,43.95,217000.0,19.6719,19.7032,19.6584,19.6808,217000.0
2010-05-21 13:20:00,43.95,43.97,43.79,43.83,196000.0,19.6808,19.6898,19.6092,19.6271,196000.0
2010-05-21 13:30:00,43.84,43.89,43.8,43.82,221800.0,19.6316,19.654,19.6137,19.6226,221800.0
2010-05-21 13:40:00,43.81,43.82,43.71,43.73,420400.0,19.6181,19.6226,19.5734,19.5823,420400.0
2010-05-21 13:50:00,43.74,43.77,43.65,43.68,389900.0,19.5868,19.6002,19.5465,19.5599,389900.0
2010-05-21 14:00:00,43.68,43.77,43.65,43.69,333700.0,19.5599,19.6002,19.5465,19.5644,333700.0
2010-05-21 14:10:00,43.69,43.74,43.65,43.72,342500.0,19.5644,19.5868,19.5465,19.5778,342500.0
2010-05-21 14:20:00,43.72,43.79,43.66,43.69,360200.0,19.5778,19.6092,19.551,19.5644,360200.0
2010-05-21 14:30:00,43.69,43.72,43.66,43.69,282900.0,19.5644,19.5778,19.551,19.5644,282900.0
2010-05-21 14:40:00,43.69,43.71,43.55,43.62,419900.0,19.5644,19.5734,19.5017,19.5331,419900.0
2010-05-21 14:50:00,43.62,43.63,43.47,43.53,731700.0,19.5331,19.5375,19.4659,19.4928,731700.0
2010-05-21 15:00:00,43.53,43.64,43.44,43.52,512400.0,19.4928,19.542,19.4525,19.4883,512400.0
2010-05-21 15:10:00,43.51,43.56,43.31,43.37,469600.0,19.4838,19.5062,19.3942,19.4211,469600.0
2010-05-21 15:20:00,43.37,43.53,43.36,43.38,407300.0,19.4211,19.4928,19.4166,19.4256,407300.0
2010-05-21 15:30:00,43.39,43.53,43.37,43.48,619400.0,19.4301,19.4928,19.4211,19.4704,619400.0
2010-05-21 15:40:00,43.48,43.75,43.41,43.63,907100.0,19.4704,19.5913,19.439,19.5375,907100.0
2010-05-21 15:50:00,43.63,43.9,43.63,43.87,1102000.0,19.5375,19.6584,19.5375,19.645,1102000.0
2010-05-24 09:30:00,42.49,42.6,42.26,42.29,2627000.0,19.027,19.0763,18.9241,18.9375,2627000.0
2010-05-24 09:40:00,42.29,42.33,42.06,42.17,1819200.0,18.9375,18.9554,18.8345,18.8837,1819200.0
2010-05-24 09:50:00,42.17,42.27,42.02,42.16,1745400.0,18.8837,18.9285,18.8166,18.8793,1745400.0
2010-05-24 10:00:00,42.18,42.34,42.05,42.1,1143700.0,18.8882,18.9599,18.83,18.8524,1143700.0
2010-05-24 10:10:00,42.1,42.44,42.05,42.35,1576200.0,18.8524,19.0047,18.83,18.9644,1576200.0
2010-05-24 10:20:00,42.34,42.48,42.25,42.44,947800.0,18.9599,19.0226,18.9196,19.0047,947800.0
2010-05-24 10:30:00,42.44,42.8,42.44,42.78,1144200.0,19.0047,19.1659,19.0047,19.1569,1144200.0
2010-05-24 10:40:00,42.78,42.97,42.65,42.68,1359400.0,19.1569,19.242,19.0987,19.1121,1359400.0
2010-05-24 10:50:00,42.67,42.77,42.55,42.75,982900.0,19.1076,19.1524,19.0539,19.1435,982900.0
2010-05-24 11:00:00,42.74,42.93,42.69,42.81,729200.0,19.139,19.2241,19.1166,19.1703,729200.0
2010-05-24 11:10:00,42.81,42.93,42.7,42.72,641000.0,19.1703,19.2241,19.1211,19.13,641000.0
2010-05-24 11:20:00,42.72,42.82,42.6,42.68,633800.0,19.13,19.1748,19.0763,19.1121,633800.0
2010-05-24 11:30:00,42.67,42.71,42.58,42.64,479500.0,19.1076,19.1256,19.0673,19.0942,479500.0
2010-05-24 11:40:00,42.63,42.79,42.6,42.73,383000.0,19.0897,19.1614,19.0763,19.1345,383000.0
2010-05-24 11:50:00,42.74,42.77,42.67,42.76,315700.0,19.139,19.1524,19.1076,19.148,315700.0
2010-05-24 12:00:00,42.75,42.85,42.69,42.77,373300.0,19.1435,19.1883,19.1166,19.1524,373300.0
2010-05-24 12:10:00,42.78,42.81,42.63,42.72,394200.0,19.1569,19.1703,19.0897,19.13,394200.0
2010-05-24 12:20:00,42.71,42.75,42.66,42.75,268400.0,19.1256,19.1435,19.1032,19.1435,268400.0
2010-05-24 12:30:00,42.74,42.88,42.73,42.78,386100.0,19.139,19.2017,19.1345,19.1569,386100.0
2010-05-24 12:40:00,42.78,42.79,42.72,42.73,277300.0,19.1569,19.1614,19.13,19.1345,277300.0
2010-05-24 12:50:00,42.73,42.8,42.71,42.79,351500.0,19.1345,19.1659,19.1256,19.1614,351500.0
2010-05-24 13:00:00,42.8,43.04,42.8,42.82,599100.0,19.1659,19.2733,19.1659,19.1748,599100.0
2010-05-24 13:10:00,42.83,42.89,42.76,42.79,270200.0,19.1793,19.2062,19.148,19.1614,270200.0
2010-05-24 13:20:00,42.78,42.94,42.77,42.84,368400.0,19.1569,19.2286,19.1524,19.1838,368400.0
2010-05-24 13:30:00,42.83,42.88,42.76,42.76,319300.0,19.1793,19.2017,19.148,19.148,319300.0
2010-05-24 13:40:00,42.76,42.86,42.63,42.67,454500.0,19.148,19.1927,19.0897,19.1076,454500.0
2010-05-24 13:50:00,42.68,42.7,42.63,42.67,358000.0,19.1121,19.1211,19.0897,19.1076,358000.0
2010-05-24 14:00:00,42.67,42.68,42.55,42.6,352100.0,19.1076,19.1121,19.0539,19.0763,352100.0
2010-05-24 14:10:00,42.6,42.71,42.56,42.6,579900.0,19.0763,19.1256,19.0584,19.0763,579900.0
2010-05-24 14:20:00,42.6,42.62,42.42,42.5,456100.0,19.0763,19.0853,18.9957,19.0315,456100.0
2010-05-24 14:30:00,42.5,42.6,42.44,42.47,407000.0,19.0315,19.0763,19.0047,19.0181,407000.0
2010-05-24 14:40:00,42.48,42.53,42.34,42.37,554600.0,19.0226,19.045,18.9599,18.9733,554600.0
2010-05-24 14:50:00,42.36,42.46,42.34,42.37,577300.0,18.9688,19.0136,18.9599,18.9733,577300.0
2010-05-24 15:00:00,42.36,42.4,42.25,42.26,602900.0,18.9688,18.9867,18.9196,18.9241,602900.0
2010-05-24 15:10:00,42.25,42.28,42.18,42.2,597600.0,18.9196,18.933,18.8882,18.8972,597600.0
2010-05-24 15:20:00,42.2,42.29,42.0,42.01,1374400.0,18.8972,18.9375,18.8076,18.8121,1374400.0
2010-05-24 15:30:00,42.01,42.19,41.88,42.13,1875300.0,18.8121,18.8927,18.7539,18.8658,1875300.0
2010-05-24 15:40:00,42.14,42.14,41.95,42.0,1142700.0,18.8703,18.8703,18.7852,18.8076,1142700.0
2010-05-24 15:50:00,42.0,42.01,41.86,41.92,1523100.0,18.8076,18.8121,18.7449,18.7718,1523100.0
2010-05-25 09:30:00,40.61,41.04,40.61,41.01,1162100.0,18.1852,18.3777,18.1852,18.3643,1162100.0
2010-05-25 09:40:00,41.01,41.2,40.83,41.1,3222800.0,18.3643,18.4494,18.2837,18.4046,3222800.0
2010-05-25 09:50:00,41.1,41.32,41.02,41.17,1348100.0,18.4046,18.5031,18.3688,18.4359,1348100.0
2010-05-25 10:00:00,41.15,41.55,41.14,41.34,1167100.0,18.427,18.6061,18.4225,18.5121,1167100.0
2010-05-25 10:10:00,41.34,41.69,41.26,41.52,1128000.0,18.5121,18.6688,18.4763,18.5927,1128000.0
2010-05-25 10:20:00,41.52,41.61,41.35,41.37,1100800.0,18.5927,18.633,18.5166,18.5255,1100800.0
2010-05-25 10:30:00,41.36,41.53,41.29,41.38,868100.0,18.521,18.5972,18.4897,18.53,868100.0
2010-05-25 10:40:00,41.38,41.44,41.26,41.26,662900.0,18.53,18.5569,18.4763,18.4763,662900.0
2010-05-25 10:50:00,41.27,41.39,41.1,41.39,756700.0,18.4807,18.5345,18.4046,18.5345,756700.0
2010-05-25 11:00:00,41.38,41.91,41.38,41.84,1363200.0,18.53,18.7673,18.53,18.736,1363200.0
2010-05-25 11:10:00,41.84,41.95,41.71,41.8,1078000.0,18.736,18.7852,18.6778,18.7181,1078000.0
2010-05-25 11:20:00,41.8,42.12,41.73,42.01,1419400.0,18.7181,18.8614,18.6867,18.8121,1419400.0
2010-05-25 11:30:00,42.01,42.08,41.81,41.99,879600.0,18.8121,18.8434,18.7225,18.8031,879600.0
2010-05-25 11:40:00,42.0,42.23,41.98,42.08,935100.0,18.8076,18.9106,18.7987,18.8434,935100.0
2010-05-25 11:50:00,42.09,42.25,42.0,42.19,664400.0,18.8479,18.9196,18.8076,18.8927,664400.0
2010-05-25 12:00:00,42.19,42.23,42.0,42.0,841600.0,18.8927,18.9106,18.8076,18.8076,841600.0
2010-05-25 12:10:00,42.01,42.09,41.89,41.9,518300.0,18.8121,18.8479,18.7584,18.7628,518300.0
2010-05-25 12:20:00,41.91,41.92,41.55,41.64,1074800.0,18.7673,18.7718,18.6061,18.6464,1074800.0
2010-05-25 12:30:00,41.64,41.72,41.57,41.63,508600.0,18.6464,18.6822,18.6151,18.6419,508600.0
2010-05-25 12:40:00,41.63,41.67,41.46,41.62,398000.0,18.6419,18.6598,18.5658,18.6375,398000.0
2010-05-25 12:50:00,41.62,41.7,41.55,41.6,225100.0,18.6375,18.6733,18.6061,18.6285,225100.0
2010-05-25 13:00:00,41.6,41.65,41.45,41.48,430900.0,18.6285,18.6509,18.5613,18.5748,430900.0
2010-05-25 13:10:00,41.48,41.54,41.36,41.46,389000.0,18.5748,18.6016,18.521,18.5658,389000.0
2010-05-25 13:20:00,41.46,41.58,41.45,41.54,354600.0,18.5658,18.6195,18.5613,18.6016,354600.0
2010-05-25 13:30:00,41.55,41.58,41.39,41.42,372000.0,18.6061,18.6195,18.5345,18.5479,372000.0
2010-05-25 13:40:00,41.43,41.52,41.34,41.48,423400.0,18.5524,18.5927,18.5121,18.5748,423400.0
2010-05-25 13:50:00,41.49,41.59,41.46,41.52,284900.0,18.5792,18.624,18.5658,18.5927,284900.0
2010-05-25 14:00:00,41.52,41.63,41.46,41.63,320900.0,18.5927,18.6419,18.5658,18.6419,320900.0
2010-05-25 14:10:00,41.63,41.84,41.62,41.82,402700.0,18.6419,18.736,18.6375,18.727,402700.0
2010-05-25 14:20:00,41.83,41.97,41.76,41.91,520500.0,18.7315,18.7942,18.7002,18.7673,520500.0
2010-05-25 14:30:00,41.91,41.95,41.77,41.85,416000.0,18.7673,18.7852,18.7046,18.7405,416000.0
2010-05-25 14:40:00,41.84,42.07,41.81,41.98,570400.0,18.736,18.839,18.7225,18.7987,570400.0
2010-05-25 14:50:00,41.98,42.09,41.95,42.04,753100.0,18.7987,18.8479,18.7852,18.8255,753100.0
2010-05-25 15:00:00,42.03,42.22,41.99,42.2,663000.0,18.8211,18.9061,18.8031,18.8972,663000.0
2010-05-25 15:10:00,42.2,42.24,42.07,42.16,564500.0,18.8972,18.9151,18.839,18.8793,564500.0
2010-05-25 15:20:00,42.17,42.36,42.16,42.31,756400.0,18.8837,18.9688,18.8793,18.9464,756400.0
2010-05-25 15:30:00,42.31,42.46,42.25,42.35,816300.0,18.9464,19.0136,18.9196,18.9644,816300.0
2010-05-25 15:40:00,42.34,42.5,42.34,42.48,708200.0,18.9599,19.0315,18.9599,19.0226,708200.0
2010-05-25 15:50:00,42.49,42.6,42.37,42.58,977600.0,19.027,19.0763,18.9733,19.0673,977600.0
2010-05-26 09:30:00,42.35,43.1,42.13,42.88,3889500.0,18.9644,19.3002,18.8658,19.2017,3889500.0
2010-05-26 09:40:00,42.87,42.93,42.42,42.48,1832800.0,19.1972,19.2241,18.9957,19.0226,1832800.0
2010-05-26 09:50:00,42.48,43.17,42.48,43.16,2359300.0,19.0226,19.3315,19.0226,19.3271,2359300.0
2010-05-26 10:00:00,43.16,43.27,42.84,42.92,1582000.0,19.3271,19.3763,19.1838,19.2196,1582000.0
2010-05-26 10:10:00,42.91,42.99,42.68,42.87,965200.0,19.2151,19.2509,19.1121,19.1972,965200.0
2010-05-26 10:20:00,42.87,42.98,42.75,42.85,883700.0,19.1972,19.2465,19.1435,19.1883,883700.0
2010-05-26 10:30:00,42.85,43.1,42.8,43.04,892500.0,19.1883,19.3002,19.1659,19.2733,892500.0
2010-05-26 10:40:00,43.04,43.14,42.99,43.0,715700.0,19.2733,19.3181,19.2509,19.2554,715700.0
2010-05-26 10:50:00,43.0,43.03,42.83,42.92,587700.0,19.2554,19.2689,19.1793,19.2196,587700.0
2010-05-26 11:00:00,42.91,42.94,42.68,42.87,720800.0,19.2151,19.2286,19.1121,19.1972,720800.0
2010-05-26 11:10:00,42.87,42.93,42.8,42.89,362100.0,19.1972,19.2241,19.1659,19.2062,362100.0
2010-05-26 11:20:00,42.88,42.89,42.56,42.58,548700.0,19.2017,19.2062,19.0584,19.0673,548700.0
2010-05-26 11:30:00,42.56,42.93,42.56,42.68,743000.0,19.0584,19.2241,19.0584,19.1121,743000.0
2010-05-26 11:40:00,42.67,42.9,42.54,42.59,420800.0,19.1076,19.2106,19.0494,19.0718,420800.0
2010-05-26 11:50:00,42.59,42.65,42.42,42.61,405900.0,19.0718,19.0987,18.9957,19.0808,405900.0
2010-05-26 12:00:00,42.61,42.71,42.51,42.68,277500.0,19.0808,19.1256,19.036,19.1121,277500.0
2010-05-26 12:10:00,42.68,42.68,42.61,42.63,157500.0,19.1121,19.1121,19.0808,19.0897,157500.0
2010-05-26 12:20:00,42.63,42.8,42.62,42.72,386300.0,19.0897,19.1659,19.0853,19.13,386300.0
2010-05-26 12:30:00,42.71,43.16,42.71,43.06,702000.0,19.1256,19.3271,19.1256,19.2823,702000.0
2010-05-26 12:40:00,43.06,43.08,42.79,42.84,383700.0,19.2823,19.2912,19.1614,19.1838,383700.0
2010-05-26 12:50:00,42.85,42.97,42.83,42.93,246300.0,19.1883,19.242,19.1793,19.2241,246300.0
2010-05-26 13:00:00,42.93,43.06,42.83,42.88,550700.0,19.2241,19.2823,19.1793,19.2017,550700.0
2010-05-26 13:10:00,42.88,42.88,42.72,42.73,407000.0,19.2017,19.2017,19.13,19.1345,407000.0
2010-05-26 13:20:00,42.73,42.76,42.6,42.71,418500.0,19.1345,19.148,19.0763,19.1256,418500.0
2010-05-26 13:30:00,42.72,42.79,42.7,42.79,246600.0,19.13,19.1614,19.1211,19.1614,246600.0
2010-05-26 13:40:00,42.79,42.92,42.76,42.92,399900.0,19.1614,19.2196,19.148,19.2196,399900.0
2010-05-26 13:50:00,42.91,43.05,42.86,42.97,730800.0,19.2151,19.2778,19.1927,19.242,730800.0
2010-05-26 14:00:00,42.97,43.05,42.86,42.99,579900.0,19.242,19.2778,19.1927,19.2509,579900.0
2010-05-26 14:10:00,42.99,43.06,42.77,42.89,669500.0,19.2509,19.2823,19.1524,19.2062,669500.0
2010-05-26 14:20:00,42.9,42.92,42.78,42.86,421700.0,19.2106,19.2196,19.1569,19.1927,421700.0
2010-05-26 14:30:00,42.87,42.89,42.56,42.71,533000.0,19.1972,19.2062,19.0584,19.1256,533000.0
2010-05-26 14:40:00,42.72,42.73,42.51,42.62,530100.0,19.13,19.1345,19.036,19.0853,530100.0
2010-05-26 14:50:00,42.63,42.64,42.42,42.6,644300.0,19.0897,19.0942,18.9957,19.0763,644300.0
2010-05-26 15:00:00,42.61,42.74,42.6,42.62,411600.0,19.0808,19.139,19.0763,19.0853,411600.0
2010-05-26 15:10:00,42.65,42.78,42.56,42.62,365100.0,19.0987,19.1569,19.0584,19.0853,365100.0
2010-05-26 15:20:00,42.62,42.67,42.16,42.22,708200.0,19.0853,19.1076,18.8793,18.9061,708200.0
2010-05-26 15:30:00,42.21,42.41,42.12,42.39,891900.0,18.9017,18.9912,18.8614,18.9823,891900.0
2010-05-26 15:40:00,42.4,42.52,42.27,42.31,860800.0,18.9867,19.0405,18.9285,18.9464,860800.0
2010-05-26 15:50:00,42.32,42.5,42.3,42.41,1051600.0,18.9509,19.0315,18.942,18.9912,1051600.0
2010-05-27 09:30:00,45.2,45.22,44.35,44.41,4196600.0,20.2406,20.2495,19.86,19.8868,4196600.0
2010-05-27 09:40:00,44.41,45.28,44.39,44.71,4064400.0,19.8868,20.2764,19.8779,20.0212,4064400.0
2010-05-27 09:50:00,44.71,45.2,44.62,45.01,3449000.0,20.0212,20.2406,19.9809,20.1555,3449000.0
2010-05-27 10:00:00,45.01,45.34,45.0,45.18,3362100.0,20.1555,20.3033,20.151,20.2316,3362100.0
2010-05-27 10:10:00,45.18,45.33,44.78,44.94,2549500.0,20.2316,20.2988,20.0525,20.1242,2549500.0
2010-05-27 10:20:00,44.93,45.09,44.75,44.95,1567100.0,20.1197,20.1913,20.0391,20.1286,1567100.0
2010-05-27 10:30:00,44.95,45.17,44.85,45.13,1391200.0,20.1286,20.2272,20.0839,20.2092,1391200.0
2010-05-27 10:40:00,45.13,45.24,45.1,45.19,1393900.0,20.2092,20.2585,20.1958,20.2361,1393900.0
2010-05-27 10:50:00,45.18,45.57,45.14,45.49,2432700.0,20.2316,20.4063,20.2137,20.3704,2432700.0
2010-05-27 11:00:00,45.49,45.51,45.25,45.31,1340100.0,20.3704,20.3794,20.263,20.2898,1340100.0
2010-05-27 11:10:00,45.3,45.34,45.18,45.26,939300.0,20.2854,20.3033,20.2316,20.2675,939300.0
2010-05-27 11:20:00,45.25,45.48,45.18,45.44,585700.0,20.263,20.366,20.2316,20.3481,585700.0
2010-05-27 11:30:00,45.44,45.53,45.3,45.32,632100.0,20.3481,20.3884,20.2854,20.2943,632100.0
2010-05-27 11:40:00,45.32,45.32,45.11,45.21,688800.0,20.2943,20.2943,20.2003,20.2451,688800.0
2010-05-27 11:50:00,45.22,45.5,45.18,45.42,626900.0,20.2495,20.3749,20.2316,20.3391,626900.0
2010-05-27 12:00:00,45.42,45.43,45.27,45.35,443800.0,20.3391,20.3436,20.2719,20.3078,443800.0
2010-05-27 12:10:00,45.35,45.38,45.22,45.32,721000.0,20.3078,20.3212,20.2495,20.2943,721000.0
2010-05-27 12:20:00,45.31,45.37,45.18,45.34,538600.0,20.2898,20.3167,20.2316,20.3033,538600.0
2010-05-27 12:30:00,45.33,45.35,45.27,45.32,430000.0,20.2988,20.3078,20.2719,20.2943,430000.0
2010-05-27 12:40:00,45.32,45.36,45.25,45.35,347200.0,20.2943,20.3122,20.263,20.3078,347200.0
2010-05-27 12:50:00,45.35,45.35,45.12,45.17,834000.0,20.3078,20.3078,20.2048,20.2272,834000.0
2010-05-27 13:00:00,45.17,45.18,44.79,44.92,1380900.0,20.2272,20.2316,20.057,20.1152,1380900.0
2010-05-27 13:10:00,44.93,45.18,44.78,45.07,787900.0,20.1197,20.2316,20.0525,20.1824,787900.0
2010-05-27 13:20:00,45.08,45.18,44.99,45.0,533100.0,20.1868,20.2316,20.1465,20.151,533100.0
2010-05-27 13:30:00,45.0,45.14,44.94,45.11,553100.0,20.151,20.2137,20.1242,20.2003,553100.0
2010-05-27 13:40:00,45.11,45.14,44.93,45.06,385400.0,20.2003,20.2137,20.1197,20.1779,385400.0
2010-05-27 13:50:00,45.06,45.09,44.84,44.86,516400.0,20.1779,20.1913,20.0794,20.0883,516400.0
2010-05-27 14:00:00,44.85,44.92,44.77,44.84,580800.0,20.0839,20.1152,20.048,20.0794,580800.0
2010-05-27 14:10:00,44.86,44.96,44.41,44.42,1392000.0,20.0883,20.1331,19.8868,19.8913,1392000.0
2010-05-27 14:20:00,44.42,44.76,44.4,44.74,743500.0,19.8913,20.0436,19.8823,20.0346,743500.0
2010-05-27 14:30:00,44.75,44.77,44.6,44.61,474700.0,20.0391,20.048,19.9719,19.9764,474700.0
2010-05-27 14:40:00,44.62,44.84,44.59,44.84,664900.0,19.9809,20.0794,19.9674,20.0794,664900.0
2010-05-27 14:50:00,44.84,44.99,44.69,44.94,749600.0,20.0794,20.1465,20.0122,20.1242,749600.0
2010-05-27 15:00:00,44.96,45.01,44.75,44.9,1378200.0,20.1331,20.1555,20.0391,20.1062,1378200.0
2010-05-27 15:10:00,44.89,45.08,44.82,44.94,678800.0,20.1018,20.1868,20.0704,20.1242,678800.0
2010-05-27 15:20:00,44.95,45.02,44.87,44.98,575600.0,20.1286,20.16,20.0928,20.1421,575600.0
2010-05-27 15:30:00,44.98,45.2,44.97,45.15,1387000.0,20.1421,20.2406,20.1376,20.2182,1387000.0
2010-05-27 15:40:00,45.14,45.34,45.01,45.34,1911400.0,20.2137,20.3033,20.1555,20.3033,1911400.0
2010-05-27 15:50:00,45.34,45.41,45.24,45.39,1732800.0,20.3033,20.3346,20.2585,20.3257,1732800.0
2010-05-28 09:30:00,43.64,43.8,43.38,43.71,2115400.0,19.542,19.6137,19.4256,19.5734,2115400.0
2010-05-28 09:40:00,43.71,43.71,43.26,43.38,1525700.0,19.5734,19.5734,19.3719,19.4256,1525700.0
2010-05-28 09:50:00,43.38,43.54,43.35,43.53,971800.0,19.4256,19.4972,19.4122,19.4928,971800.0
2010-05-28 10:00:00,43.52,43.82,43.5,43.7,1212000.0,19.4883,19.6226,19.4793,19.5689,1212000.0
2010-05-28 10:10:00,43.7,43.84,43.43,43.48,1343500.0,19.5689,19.6316,19.448,19.4704,1343500.0
2010-05-28 10:20:00,43.48,43.5,43.31,43.37,828300.0,19.4704,19.4793,19.3942,19.4211,828300.0
2010-05-28 10:30:00,43.37,43.6,43.35,43.51,621000.0,19.4211,19.5241,19.4122,19.4838,621000.0
2010-05-28 10:40:00,43.51,43.52,43.21,43.25,848900.0,19.4838,19.4883,19.3495,19.3674,848900.0
2010-05-28 10:50:00,43.25,43.41,43.18,43.23,756600.0,19.3674,19.439,19.336,19.3584,756600.0
2010-05-28 11:00:00,43.22,43.3,43.1,43.22,807500.0,19.3539,19.3898,19.3002,19.3539,807500.0
2010-05-28 11:10:00,43.21,43.3,43.11,43.2,634100.0,19.3495,19.3898,19.3047,19.345,634100.0
2010-05-28 11:20:00,43.19,43.2,43.02,43.08,713400.0,19.3405,19.345,19.2644,19.2912,713400.0
2010-05-28 11:30:00,43.08,43.19,43.02,43.11,829000.0,19.2912,19.3405,19.2644,19.3047,829000.0
2010-05-28 11:40:00,43.11,43.43,43.1,43.35,838200.0,19.3047,19.448,19.3002,19.4122,838200.0
2010-05-28 11:50:00,43.35,43.47,43.32,43.34,535400.0,19.4122,19.4659,19.3987,19.4077,535400.0
2010-05-28 12:00:00,43.34,43.41,43.26,43.36,425100.0,19.4077,19.439,19.3719,19.4166,425100.0
2010-05-28 12:10:00,43.35,43.4,43.19,43.28,415700.0,19.4122,19.4345,19.3405,19.3808,415700.0
2010-05-28 12:20:00,43.29,43.29,43.0,43.03,1141300.0,19.3853,19.3853,19.2554,19.2689,1141300.0
2010-05-28 12:30:00,43.04,43.38,42.52,42.53,1058000.0,19.2733,19.4256,19.0405,19.045,1058000.0
2010-05-28 12:40:00,42.53,43.11,42.47,42.75,1122900.0,19.045,19.3047,19.0181,19.1435,1122900.0
2010-05-28 12:50:00,42.75,42.94,42.74,42.77,657900.0,19.1435,19.2286,19.139,19.1524,657900.0
2010-05-28 13:00:00,42.77,42.84,42.65,42.7,537400.0,19.1524,19.1838,19.0987,19.1211,537400.0
2010-05-28 13:10:00,42.7,42.77,42.66,42.76,308300.0,19.1211,19.1524,19.1032,19.148,308300.0
2010-05-28 13:20:00,42.76,42.79,42.68,42.76,281800.0,19.148,19.1614,19.1121,19.148,281800.0
2010-05-28 13:30:00,42.76,42.82,42.66,42.76,453500.0,19.148,19.1748,19.1032,19.148,453500.0
2010-05-28 13:40:00,42.77,42.8,42.66,42.69,316700.0,19.1524,19.1659,19.1032,19.1166,316700.0
2010-05-28 13:50:00,42.68,42.84,42.66,42.76,285300.0,19.1121,19.1838,19.1032,19.148,285300.0
2010-05-28 14:00:00,42.75,42.79,42.7,42.79,249700.0,19.1435,19.1614,19.1211,19.1614,249700.0
2010-05-28 14:10:00,42.79,42.9,42.76,42.89,264200.0,19.1614,19.2106,19.148,19.2062,264200.0
2010-05-28 14:20:00,42.9,43.02,42.84,42.99,585900.0,19.2106,19.2644,19.1838,19.2509,585900.0
2010-05-28 14:30:00,42.99,43.05,42.92,43.02,298300.0,19.2509,19.2778,19.2196,19.2644,298300.0
2010-05-28 14:40:00,43.02,43.23,43.01,43.2,494600.0,19.2644,19.3584,19.2599,19.345,494600.0
2010-05-28 14:50:00,43.2,43.3,43.03,43.17,758200.0,19.345,19.3898,19.2689,19.3315,758200.0
2010-05-28 15:00:00,43.17,43.22,43.05,43.17,397000.0,19.3315,19.3539,19.2778,19.3315,397000.0
2010-05-28 15:10:00,43.16,43.22,43.02,43.09,512100.0,19.3271,19.3539,19.2644,19.2957,512100.0
2010-05-28 15:20:00,43.08,43.11,42.95,43.04,512800.0,19.2912,19.3047,19.233,19.2733,512800.0
2010-05-28 15:30:00,43.04,43.16,43.03,43.16,631000.0,19.2733,19.3271,19.2689,19.3271,631000.0
2010-05-28 15:40:00,43.16,43.24,43.0,43.05,978900.0,19.3271,19.3629,19.2554,19.2778,978900.0
2010-05-28 15:50:00,43.05,43.16,42.93,42.97,1465600.0,19.2778,19.3271,19.2241,19.242,1465600.0
2010-06-01 09:30:00,37.34,37.52,36.9,37.5,10228900.0,16.7209,16.8015,16.5238,16.7925,10228900.0
2010-06-01 09:40:00,37.51,37.93,37.4,37.49,7302500.0,16.797,16.9851,16.7477,16.788,7302500.0
2010-06-01 09:50:00,37.49,37.8,37.39,37.69,4521400.0,16.788,16.9269,16.7433,16.8776,4521400.0
2010-06-01 10:00:00,37.68,37.9,37.58,37.8,3700600.0,16.8731,16.9716,16.8283,16.9269,3700600.0
2010-06-01 10:10:00,37.8,38.19,37.74,38.14,4012000.0,16.9269,17.1015,16.9,17.0791,4012000.0
2010-06-01 10:20:00,38.14,38.18,37.97,38.09,3094200.0,17.0791,17.097,17.003,17.0567,3094200.0
2010-06-01 10:30:00,38.09,38.42,38.09,38.09,3241300.0,17.0567,17.2045,17.0567,17.0567,3241300.0
2010-06-01 10:40:00,38.09,38.15,38.05,38.11,2294100.0,17.0567,17.0836,17.0388,17.0657,2294100.0
2010-06-01 10:50:00,38.1,38.49,38.06,38.47,2531900.0,17.0612,17.2358,17.0433,17.2269,2531900.0
2010-06-01 11:00:00,38.47,38.53,38.3,38.45,2793800.0,17.2269,17.2538,17.1508,17.2179,2793800.0
2010-06-01 11:10:00,38.45,38.46,38.09,38.11,2213500.0,17.2179,17.2224,17.0567,17.0657,2213500.0
2010-06-01 11:20:00,38.11,38.15,37.92,38.04,3237300.0,17.0657,17.0836,16.9806,17.0343,3237300.0
2010-06-01 11:30:00,38.04,38.06,37.81,37.9,1889000.0,17.0343,17.0433,16.9313,16.9716,1889000.0
2010-06-01 11:40:00,37.9,37.93,37.56,37.7,2210000.0,16.9716,16.9851,16.8194,16.8821,2210000.0
2010-06-01 11:50:00,37.7,37.81,37.55,37.69,1482000.0,16.8821,16.9313,16.8149,16.8776,1482000.0
2010-06-01 12:00:00,37.68,37.82,37.51,37.53,2355300.0,16.8731,16.9358,16.797,16.806,2355300.0
2010-06-01 12:10:00,37.52,37.79,37.5,37.64,1531300.0,16.8015,16.9224,16.7925,16.8552,1531300.0
2010-06-01 12:20:00,37.64,37.76,37.6,37.64,923800.0,16.8552,16.9089,16.8373,16.8552,923800.0
2010-06-01 12:30:00,37.65,38.08,37.64,38.03,1898100.0,16.8597,17.0522,16.8552,17.0299,1898100.0
2010-06-01 12:40:00,38.02,38.04,37.82,37.85,1396200.0,17.0254,17.0343,16.9358,16.9493,1396200.0
2010-06-01 12:50:00,37.86,37.98,37.76,37.83,1280900.0,16.9537,17.0075,16.9089,16.9403,1280900.0
2010-06-01 13:00:00,37.84,38.05,37.74,38.04,1374500.0,16.9448,17.0388,16.9,17.0343,1374500.0
2010-06-01 13:10:00,38.04,38.21,38.0,38.01,1589600.0,17.0343,17.1105,17.0164,17.0209,1589600.0
2010-06-01 13:20:00,38.01,38.03,37.77,37.81,1099100.0,17.0209,17.0299,16.9134,16.9313,1099100.0
2010-06-01 13:30:00,37.8,38.09,37.77,37.92,1776300.0,16.9269,17.0567,16.9134,16.9806,1776300.0
2010-06-01 13:40:00,37.91,37.95,37.5,37.5,3115100.0,16.9761,16.994,16.7925,16.7925,3115100.0
2010-06-01 13:50:00,37.5,37.59,37.32,37.38,2421800.0,16.7925,16.8328,16.7119,16.7388,2421800.0
2010-06-01 14:00:00,37.38,37.74,37.35,37.55,1921000.0,16.7388,16.9,16.7254,16.8149,1921000.0
2010-06-01 14:10:00,37.55,37.58,37.38,37.54,1299800.0,16.8149,16.8283,16.7388,16.8104,1299800.0
2010-06-01 14:20:00,37.52,37.73,37.49,37.58,1771800.0,16.8015,16.8955,16.788,16.8283,1771800.0
2010-06-01 14:30:00,37.58,37.75,37.58,37.62,1300000.0,16.8283,16.9045,16.8283,16.8463,1300000.0
2010-06-01 14:40:00,37.63,37.63,37.51,37.52,1275000.0,16.8507,16.8507,16.797,16.8015,1275000.0
2010-06-01 14:50:00,37.51,37.54,37.22,37.3,2834400.0,16.797,16.8104,16.6671,16.703,2834400.0
2010-06-01 15:00:00,37.31,37.32,37.02,37.05,2581100.0,16.7074,16.7119,16.5776,16.591,2581100.0
2010-06-01 15:10:00,37.04,37.18,37.01,37.15,2475600.0,16.5865,16.6492,16.5731,16.6358,2475600.0
2010-06-01 15:20:00,37.15,37.26,36.85,36.89,3458700.0,16.6358,16.685,16.5015,16.5194,3458700.0
2010-06-01 15:30:00,36.88,37.13,36.83,37.08,2642400.0,16.5149,16.6268,16.4925,16.6044,2642400.0
2010-06-01 15:40:00,37.08,37.11,36.4,36.6,5588300.0,16.6044,16.6179,16.2999,16.3895,5588300.0
2010-06-01 15:50:00,36.6,36.78,36.2,36.56,7218300.0,16.3895,16.4701,16.2104,16.3716,7218300.0
2010-06-02 09:30:00,37.26,37.36,36.85,36.99,7630400.0,16.685,16.7298,16.5015,16.5641,7630400.0
2010-06-02 09:40:00,36.99,37.15,36.82,37.06,4753300.0,16.5641,16.6358,16.488,16.5955,4753300.0
2010-06-02 09:50:00,37.07,37.26,36.56,36.71,4911200.0,16.6,16.685,16.3716,16.4388,4911200.0
2010-06-02 10:00:00,36.71,36.8,36.59,36.79,3891100.0,16.4388,16.4791,16.385,16.4746,3891100.0
2010-06-02 10:10:00,36.79,36.86,36.47,36.8,3909300.0,16.4746,16.5059,16.3313,16.4791,3909300.0
2010-06-02 10:20:00,36.81,37.09,36.77,36.8,3343700.0,16.4835,16.6089,16.4656,16.4791,3343700.0
2010-06-02 10:30:00,36.8,37.13,36.77,36.98,2842500.0,16.4791,16.6268,16.4656,16.5597,2842500.0
2010-06-02 10:40:00,36.97,37.01,36.83,36.87,1516500.0,16.5552,16.5731,16.4925,16.5104,1516500.0
2010-06-02 10:50:00,36.87,37.34,36.86,37.21,2874900.0,16.5104,16.7209,16.5059,16.6627,2874900.0
2010-06-02 11:00:00,37.21,37.52,37.2,37.35,3452800.0,16.6627,16.8015,16.6582,16.7254,3452800.0
2010-06-02 11:10:00,37.35,37.65,37.34,37.39,2689500.0,16.7254,16.8597,16.7209,16.7433,2689500.0
2010-06-02 11:20:00,37.4,37.83,37.38,37.76,2667600.0,16.7477,16.9403,16.7388,16.9089,2667600.0
2010-06-02 11:30:00,37.75,37.87,37.45,37.53,2328800.0,16.9045,16.9582,16.7701,16.806,2328800.0
2010-06-02 11:40:00,37.5,37.67,37.46,37.51,1430000.0,16.7925,16.8686,16.7746,16.797,1430000.0
2010-06-02 11:50:00,37.51,37.56,37.34,37.37,1127900.0,16.797,16.8194,16.7209,16.7343,1127900.0
2010-06-02 12:00:00,37.38,37.5,37.28,37.4,1051900.0,16.7388,16.7925,16.694,16.7477,1051900.0
2010-06-02 12:10:00,37.4,37.55,37.25,37.25,775300.0,16.7477,16.8149,16.6806,16.6806,775300.0
2010-06-02 12:20:00,37.25,37.35,37.2,37.23,857800.0,16.6806,16.7254,16.6582,16.6716,857800.0
2010-06-02 12:30:00,37.23,37.55,37.13,37.16,1095600.0,16.6716,16.8149,16.6268,16.6403,1095600.0
2010-06-02 12:40:00,37.15,37.28,37.13,37.2,949200.0,16.6358,16.694,16.6268,16.6582,949200.0
2010-06-02 12:50:00,37.2,37.38,37.19,37.33,1105500.0,16.6582,16.7388,16.6537,16.7164,1105500.0
2010-06-02 13:00:00,37.34,37.45,37.28,37.29,701500.0,16.7209,16.7701,16.694,16.6985,701500.0
2010-06-02 13:10:00,37.28,37.29,37.06,37.2,1117700.0,16.694,16.6985,16.5955,16.6582,1117700.0
2010-06-02 13:20:00,37.2,37.23,37.02,37.15,1352800.0,16.6582,16.6716,16.5776,16.6358,1352800.0
2010-06-02 13:30:00,37.15,37.26,37.12,37.19,686000.0,16.6358,16.685,16.6224,16.6537,686000.0
2010-06-02 13:40:00,37.2,37.29,37.12,37.15,1011100.0,16.6582,16.6985,16.6224,16.6358,1011100.0
2010-06-02 13:50:00,37.14,37.15,36.9,36.95,1503400.0,16.6313,16.6358,16.5238,16.5462,1503400.0
2010-06-02 14:00:00,36.96,37.09,36.86,36.96,1293900.0,16.5507,16.6089,16.5059,16.5507,1293900.0
2010-06-02 14:10:00,36.96,36.98,36.84,36.86,784000.0,16.5507,16.5597,16.497,16.5059,784000.0
2010-06-02 14:20:00,36.86,36.9,36.65,36.83,1553700.0,16.5059,16.5238,16.4119,16.4925,1553700.0
2010-06-02 14:30:00,36.84,37.14,36.67,37.14,1424300.0,16.497,16.6313,16.4208,16.6313,1424300.0
2010-06-02 14:40:00,37.13,37.31,37.06,37.27,1387900.0,16.6268,16.7074,16.5955,16.6895,1387900.0
2010-06-02 14:50:00,37.27,37.77,37.27,37.56,2643800.0,16.6895,16.9134,16.6895,16.8194,2643800.0
2010-06-02 15:00:00,37.52,37.97,37.5,37.81,2799800.0,16.8015,17.003,16.7925,16.9313,2799800.0
2010-06-02 15:10:00,37.81,38.17,37.74,37.87,3561900.0,16.9313,17.0925,16.9,16.9582,3561900.0
2010-06-02 15:20:00,37.86,37.89,37.62,37.71,1852800.0,16.9537,16.9672,16.8463,16.8866,1852800.0
2010-06-02 15:30:00,37.7,37.71,37.5,37.51,1492400.0,16.8821,16.8866,16.7925,16.797,1492400.0
2010-06-02 15:40:00,37.51,37.58,37.26,37.38,2242000.0,16.797,16.8283,16.685,16.7388,2242000.0
2010-06-02 15:50:00,37.39,37.7,37.35,37.66,2877900.0,16.7433,16.8821,16.7254,16.8642,2877900.0
2010-06-03 09:30:00,38.92,38.92,38.53,38.54,5574300.0,17.4284,17.4284,17.2538,17.2582,5574300.0
2010-06-03 09:40:00,38.54,38.56,38.25,38.49,4029700.0,17.2582,17.2672,17.1284,17.2358,4029700.0
2010-06-03 09:50:00,38.49,38.52,38.21,38.3,2195200.0,17.2358,17.2493,17.1105,17.1508,2195200.0
2010-06-03 10:00:00,38.31,38.39,37.96,38.2,2881900.0,17.1552,17.1911,16.9985,17.106,2881900.0
2010-06-03 10:10:00,38.2,38.35,38.11,38.25,2539200.0,17.106,17.1732,17.0657,17.1284,2539200.0
2010-06-03 10:20:00,38.26,38.27,37.78,37.88,2778500.0,17.1328,17.1373,16.9179,16.9627,2778500.0
2010-06-03 10:30:00,37.89,38.08,37.74,37.79,1607400.0,16.9672,17.0522,16.9,16.9224,1607400.0
2010-06-03 10:40:00,37.79,37.98,37.75,37.94,1521500.0,16.9224,17.0075,16.9045,16.9896,1521500.0
2010-06-03 10:50:00,37.94,38.15,37.87,38.06,1925400.0,16.9896,17.0836,16.9582,17.0433,1925400.0
2010-06-03 11:00:00,38.07,38.27,38.0,38.19,1595400.0,17.0478,17.1373,17.0164,17.1015,1595400.0
2010-06-03 11:10:00,38.18,38.37,38.13,38.26,2400300.0,17.097,17.1821,17.0746,17.1328,2400300.0
2010-06-03 11:20:00,38.26,38.28,37.98,38.02,1399000.0,17.1328,17.1418,17.0075,17.0254,1399000.0
2010-06-03 11:30:00,38.03,38.1,37.95,37.98,1699400.0,17.0299,17.0612,16.994,17.0075,1699400.0
2010-06-03 11:40:00,37.98,38.17,37.97,38.14,579400.0,17.0075,17.0925,17.003,17.0791,579400.0
2010-06-03 11:50:00,38.15,38.18,38.0,38.01,600700.0,17.0836,17.097,17.0164,17.0209,600700.0
2010-06-03 12:00:00,38.01,38.06,37.8,37.85,943700.0,17.0209,17.0433,16.9269,16.9493,943700.0
2010-06-03 12:10:00,37.86,37.91,37.76,37.82,784200.0,16.9537,16.9761,16.9089,16.9358,784200.0
2010-06-03 12:20:00,37.82,37.82,37.46,37.56,1748400.0,16.9358,16.9358,16.7746,16.8194,1748400.0
2010-06-03 12:30:00,37.55,37.56,37.12,37.53,2524100.0,16.8149,16.8194,16.6224,16.806,2524100.0
2010-06-03 12:40:00,37.54,37.59,37.41,37.51,842300.0,16.8104,16.8328,16.7522,16.797,842300.0
2010-06-03 12:50:00,37.52,37.66,37.41,37.66,635800.0,16.8015,16.8642,16.7522,16.8642,635800.0
2010-06-03 13:00:00,37.66,37.82,37.59,37.74,1110800.0,16.8642,16.9358,16.8328,16.9,1110800.0
2010-06-03 13:10:00,37.74,37.79,37.61,37.74,930000.0,16.9,16.9224,16.8418,16.9,930000.0
2010-06-03 13:20:00,37.75,37.97,37.69,37.97,850800.0,16.9045,17.003,16.8776,17.003,850800.0
2010-06-03 13:30:00,37.97,38.28,37.95,38.28,1861200.0,17.003,17.1418,16.994,17.1418,1861200.0
2010-06-03 13:40:00,38.28,38.68,38.25,38.53,2453700.0,17.1418,17.3209,17.1284,17.2538,2453700.0
2010-06-03 13:50:00,38.54,38.9,38.1,38.31,3609500.0,17.2582,17.4194,17.0612,17.1552,3609500.0
2010-06-03 14:00:00,38.31,38.42,37.9,38.32,2919900.0,17.1552,17.2045,16.9716,17.1597,2919900.0
2010-06-03 14:10:00,38.32,38.68,38.11,38.35,3836300.0,17.1597,17.3209,17.0657,17.1732,3836300.0
2010-06-03 14:20:00,38.36,38.94,38.34,38.81,2679000.0,17.1776,17.4374,17.1687,17.3791,2679000.0
2010-06-03 14:30:00,38.82,39.2,38.74,39.01,4137000.0,17.3836,17.5538,17.3478,17.4687,4137000.0
2010-06-03 14:40:00,39.0,39.25,38.82,38.85,2858400.0,17.4642,17.5762,17.3836,17.3971,2858400.0
2010-06-03 14:50:00,38.85,39.25,38.82,39.24,2172400.0,17.3971,17.5762,17.3836,17.5717,2172400.0
2010-06-03 15:00:00,39.24,39.35,38.97,39.0,2446700.0,17.5717,17.621,17.4508,17.4642,2446700.0
2010-06-03 15:10:00,39.0,39.16,38.83,38.98,1867000.0,17.4642,17.5359,17.3881,17.4553,1867000.0
2010-06-03 15:20:00,38.97,39.24,38.97,39.21,2376600.0,17.4508,17.5717,17.4508,17.5583,2376600.0
2010-06-03 15:30:00,39.21,39.33,39.05,39.26,2161300.0,17.5583,17.612,17.4866,17.5806,2161300.0
2010-06-03 15:40:00,39.27,39.41,39.18,39.19,3017200.0,17.5851,17.6478,17.5448,17.5493,3017200.0
2010-06-03 15:50:00,39.2,39.34,39.1,39.29,3364900.0,17.5538,17.6165,17.509,17.5941,3364900.0
2010-06-04 09:30:00,38.5,38.99,38.39,38.6,5195700.0,17.2403,17.4597,17.1911,17.2851,5195700.0
2010-06-04 09:40:00,38.6,38.75,38.22,38.31,2891200.0,17.2851,17.3523,17.1149,17.1552,2891200.0
2010-06-04 09:50:00,38.31,38.36,38.08,38.25,4164700.0,17.1552,17.1776,17.0522,17.1284,4164700.0
2010-06-04 10:00:00,38.25,38.29,37.88,38.13,3458900.0,17.1284,17.1463,16.9627,17.0746,3458900.0
2010-06-04 10:10:00,38.13,38.29,38.02,38.2,2587300.0,17.0746,17.1463,17.0254,17.106,2587300.0
2010-06-04 10:20:00,38.21,38.3,38.06,38.12,1575000.0,17.1105,17.1508,17.0433,17.0702,1575000.0
2010-06-04 10:30:00,38.13,38.46,38.12,38.3,2016100.0,17.0746,17.2224,17.0702,17.1508,2016100.0
2010-06-04 10:40:00,38.3,38.39,38.07,38.11,1526500.0,17.1508,17.1911,17.0478,17.0657,1526500.0
2010-06-04 10:50:00,38.11,38.16,38.0,38.03,1227200.0,17.0657,17.0881,17.0164,17.0299,1227200.0
2010-06-04 11:00:00,38.03,38.15,38.01,38.11,1460900.0,17.0299,17.0836,17.0209,17.0657,1460900.0
2010-06-04 11:10:00,38.1,38.12,37.77,37.84,1715600.0,17.0612,17.0702,16.9134,16.9448,1715600.0
2010-06-04 11:20:00,37.84,37.98,37.78,37.8,1555700.0,16.9448,17.0075,16.9179,16.9269,1555700.0
2010-06-04 11:30:00,37.8,37.83,37.71,37.76,1661700.0,16.9269,16.9403,16.8866,16.9089,1661700.0
2010-06-04 11:40:00,37.77,37.9,37.76,37.8,1001700.0,16.9134,16.9716,16.9089,16.9269,1001700.0
2010-06-04 11:50:00,37.8,37.95,37.79,37.84,804800.0,16.9269,16.994,16.9224,16.9448,804800.0
2010-06-04 12:00:00,37.85,37.85,37.39,37.64,1930000.0,16.9493,16.9493,16.7433,16.8552,1930000.0
2010-06-04 12:10:00,37.65,37.79,37.59,37.68,771800.0,16.8597,16.9224,16.8328,16.8731,771800.0
2010-06-04 12:20:00,37.67,37.76,37.66,37.69,516700.0,16.8686,16.9089,16.8642,16.8776,516700.0
2010-06-04 12:30:00,37.69,37.75,37.63,37.69,494800.0,16.8776,16.9045,16.8507,16.8776,494800.0
2010-06-04 12:40:00,37.69,37.7,37.49,37.52,876400.0,16.8776,16.8821,16.788,16.8015,876400.0
2010-06-04 12:50:00,37.52,37.72,37.52,37.7,647800.0,16.8015,16.891,16.8015,16.8821,647800.0
2010-06-04 13:00:00,37.7,37.73,37.58,37.73,448300.0,16.8821,16.8955,16.8283,16.8955,448300.0
2010-06-04 13:10:00,37.73,37.76,37.59,37.68,668000.0,16.8955,16.9089,16.8328,16.8731,668000.0
2010-06-04 13:20:00,37.67,37.68,37.5,37.51,715400.0,16.8686,16.8731,16.7925,16.797,715400.0
2010-06-04 13:30:00,37.5,37.52,37.36,37.38,1039600.0,16.7925,16.8015,16.7298,16.7388,1039600.0
2010-06-04 13:40:00,37.38,37.83,37.38,37.83,1635900.0,16.7388,16.9403,16.7388,16.9403,1635900.0
2010-06-04 13:50:00,37.83,37.87,37.51,37.58,1063100.0,16.9403,16.9582,16.797,16.8283,1063100.0
2010-06-04 14:00:00,37.57,37.61,37.44,37.52,702900.0,16.8239,16.8418,16.7657,16.8015,702900.0
2010-06-04 14:10:00,37.52,37.68,37.51,37.61,425600.0,16.8015,16.8731,16.797,16.8418,425600.0
2010-06-04 14:20:00,37.6,37.75,37.51,37.53,633900.0,16.8373,16.9045,16.797,16.806,633900.0
2010-06-04 14:30:00,37.53,37.62,37.5,37.53,558900.0,16.806,16.8463,16.7925,16.806,558900.0
2010-06-04 14:40:00,37.52,37.6,37.41,37.42,597800.0,16.8015,16.8373,16.7522,16.7567,597800.0
2010-06-04 14:50:00,37.43,37.47,37.28,37.41,943700.0,16.7612,16.7791,16.694,16.7522,943700.0
2010-06-04 15:00:00,37.41,37.56,37.4,37.48,732400.0,16.7522,16.8194,16.7477,16.7836,732400.0
2010-06-04 15:10:00,37.49,37.55,37.39,37.51,679800.0,16.788,16.8149,16.7433,16.797,679800.0
2010-06-04 15:20:00,37.51,37.53,37.25,37.27,953300.0,16.797,16.806,16.6806,16.6895,953300.0
2010-06-04 15:30:00,37.27,37.45,37.22,37.39,1223800.0,16.6895,16.7701,16.6671,16.7433,1223800.0
2010-06-04 15:40:00,37.39,37.4,37.1,37.28,1698100.0,16.7433,16.7477,16.6134,16.694,1698100.0
2010-06-04 15:50:00,37.28,37.38,37.06,37.15,2704800.0,16.694,16.7388,16.5955,16.6358,2704800.0
2010-06-07 09:30:00,38.13,38.15,37.67,37.71,3666200.0,17.0746,17.0836,16.8686,16.8866,3666200.0
2010-06-07 09:40:00,37.71,37.82,37.52,37.63,2648600.0,16.8866,16.9358,16.8015,16.8507,2648600.0
2010-06-07 09:50:00,37.63,37.96,37.6,37.7,2335000.0,16.8507,16.9985,16.8373,16.8821,2335000.0
2010-06-07 10:00:00,37.7,37.71,37.25,37.64,3466600.0,16.8821,16.8866,16.6806,16.8552,3466600.0
2010-06-07 10:10:00,37.65,37.86,37.57,37.65,2423300.0,16.8597,16.9537,16.8239,16.8597,2423300.0
2010-06-07 10:20:00,37.65,38.0,37.61,37.67,2121500.0,16.8597,17.0164,16.8418,16.8686,2121500.0
2010-06-07 10:30:00,37.67,37.72,37.45,37.56,1277800.0,16.8686,16.891,16.7701,16.8194,1277800.0
2010-06-07 10:40:00,37.56,37.64,37.45,37.47,1250900.0,16.8194,16.8552,16.7701,16.7791,1250900.0
2010-06-07 10:50:00,37.48,37.48,37.25,37.35,1332500.0,16.7836,16.7836,16.6806,16.7254,1332500.0
2010-06-07 11:00:00,37.34,37.48,37.34,37.43,886700.0,16.7209,16.7836,16.7209,16.7612,886700.0
2010-06-07 11:10:00,37.43,37.5,37.28,37.4,937400.0,16.7612,16.7925,16.694,16.7477,937400.0
2010-06-07 11:20:00,37.4,37.49,37.36,37.39,888200.0,16.7477,16.788,16.7298,16.7433,888200.0
2010-06-07 11:30:00,37.38,37.62,37.36,37.59,773500.0,16.7388,16.8463,16.7298,16.8328,773500.0
2010-06-07 11:40:00,37.58,37.7,37.43,37.49,645200.0,16.8283,16.8821,16.7612,16.788,645200.0
2010-06-07 11:50:00,37.5,37.7,37.49,37.66,498900.0,16.7925,16.8821,16.788,16.8642,498900.0
2010-06-07 12:00:00,37.67,37.73,37.58,37.6,461100.0,16.8686,16.8955,16.8283,16.8373,461100.0
2010-06-07 12:10:00,37.6,37.63,37.45,37.48,403500.0,16.8373,16.8507,16.7701,16.7836,403500.0
2010-06-07 12:20:00,37.48,37.59,37.38,37.38,339100.0,16.7836,16.8328,16.7388,16.7388,339100.0
2010-06-07 12:30:00,37.38,37.48,37.32,37.38,347800.0,16.7388,16.7836,16.7119,16.7388,347800.0
2010-06-07 12:40:00,37.38,37.45,37.33,37.37,329400.0,16.7388,16.7701,16.7164,16.7343,329400.0
2010-06-07 12:50:00,37.36,37.48,37.36,37.41,205600.0,16.7298,16.7836,16.7298,16.7522,205600.0
2010-06-07 13:00:00,37.41,37.43,37.16,37.27,814600.0,16.7522,16.7612,16.6403,16.6895,814600.0
2010-06-07 13:10:00,37.27,37.29,37.2,37.27,357700.0,16.6895,16.6985,16.6582,16.6895,357700.0
2010-06-07 13:20:00,37.27,37.32,37.22,37.27,362000.0,16.6895,16.7119,16.6671,16.6895,362000.0
2010-06-07 13:30:00,37.26,37.39,37.24,37.31,495200.0,16.685,16.7433,16.6761,16.7074,495200.0
2010-06-07 13:40:00,37.3,37.36,37.23,37.28,505200.0,16.703,16.7298,16.6716,16.694,505200.0
2010-06-07 13:50:00,37.27,37.32,37.22,37.23,325100.0,16.6895,16.7119,16.6671,16.6716,325100.0
2010-06-07 14:00:00,37.23,37.26,37.1,37.24,930000.0,16.6716,16.685,16.6134,16.6761,930000.0
2010-06-07 14:10:00,37.24,37.36,37.21,37.24,681600.0,16.6761,16.7298,16.6627,16.6761,681600.0
2010-06-07 14:20:00,37.24,37.45,37.24,37.38,613100.0,16.6761,16.7701,16.6761,16.7388,613100.0
2010-06-07 14:30:00,37.38,37.5,37.34,37.34,678100.0,16.7388,16.7925,16.7209,16.7209,678100.0
2010-06-07 14:40:00,37.33,37.35,37.13,37.27,555000.0,16.7164,16.7254,16.6268,16.6895,555000.0
2010-06-07 14:50:00,37.26,37.26,37.1,37.15,511800.0,16.685,16.685,16.6134,16.6358,511800.0
2010-06-07 15:00:00,37.16,37.29,37.14,37.29,709000.0,16.6403,16.6985,16.6313,16.6985,709000.0
2010-06-07 15:10:00,37.28,37.32,36.86,36.9,1533900.0,16.694,16.7119,16.5059,16.5238,1533900.0
2010-06-07 15:20:00,36.91,36.95,36.74,36.75,904200.0,16.5283,16.5462,16.4522,16.4567,904200.0
2010-06-07 15:30:00,36.75,36.95,36.73,36.83,962700.0,16.4567,16.5462,16.4477,16.4925,962700.0
2010-06-07 15:40:00,36.84,36.84,36.68,36.69,1057600.0,16.497,16.497,16.4253,16.4298,1057600.0
2010-06-07 15:50:00,36.69,36.79,36.65,36.74,1451700.0,16.4298,16.4746,16.4119,16.4522,1451700.0
2010-06-08 09:30:00,35.83,36.06,35.38,35.47,6433200.0,16.0447,16.1477,15.8432,15.8835,6433200.0
2010-06-08 09:40:00,35.46,35.54,35.05,35.14,5904100.0,15.879,15.9148,15.6954,15.7357,5904100.0
2010-06-08 09:50:00,35.14,35.25,34.62,34.77,6847500.0,15.7357,15.785,15.5029,15.57,6847500.0
2010-06-08 10:00:00,34.76,35.33,34.76,35.23,4868200.0,15.5655,15.8208,15.5655,15.776,4868200.0
2010-06-08 10:10:00,35.24,35.25,34.5,34.6,3840600.0,15.7805,15.785,15.4491,15.4939,3840600.0
2010-06-08 10:20:00,34.59,34.92,34.44,34.9,2712200.0,15.4894,15.6372,15.4223,15.6282,2712200.0
2010-06-08 10:30:00,34.89,34.92,34.54,34.54,2382000.0,15.6238,15.6372,15.467,15.467,2382000.0
2010-06-08 10:40:00,34.54,34.56,34.15,34.42,3839200.0,15.467,15.476,15.2924,15.4133,3839200.0
2010-06-08 10:50:00,34.41,34.66,34.31,34.64,2468400.0,15.4088,15.5208,15.364,15.5118,2468400.0
2010-06-08 11:00:00,34.64,34.8,34.48,34.71,3385000.0,15.5118,15.5835,15.4402,15.5432,3385000.0
2010-06-08 11:10:00,34.71,35.12,34.69,35.12,3179100.0,15.5432,15.7268,15.5342,15.7268,3179100.0
2010-06-08 11:20:00,35.12,35.36,35.11,35.32,3940300.0,15.7268,15.8342,15.7223,15.8163,3940300.0
2010-06-08 11:30:00,35.31,35.55,35.17,35.3,2955700.0,15.8118,15.9193,15.7491,15.8074,2955700.0
2010-06-08 11:40:00,35.31,35.31,35.06,35.18,1610300.0,15.8118,15.8118,15.6999,15.7536,1610300.0
2010-06-08 11:50:00,35.16,35.25,35.04,35.1,954700.0,15.7447,15.785,15.6909,15.7178,954700.0
2010-06-08 12:00:00,35.1,35.22,35.01,35.17,984800.0,15.7178,15.7715,15.6775,15.7491,984800.0
2010-06-08 12:10:00,35.17,35.29,35.08,35.16,1000000.0,15.7491,15.8029,15.7088,15.7447,1000000.0
2010-06-08 12:20:00,35.16,35.16,34.88,35.01,1005200.0,15.7447,15.7447,15.6193,15.6775,1005200.0
2010-06-08 12:30:00,35.01,35.15,34.91,34.97,610700.0,15.6775,15.7402,15.6327,15.6596,610700.0
2010-06-08 12:40:00,34.96,35.0,34.75,34.78,941900.0,15.6551,15.673,15.5611,15.5745,941900.0
2010-06-08 12:50:00,34.78,35.15,34.75,35.11,1745800.0,15.5745,15.7402,15.5611,15.7223,1745800.0
2010-06-08 13:00:00,35.11,35.15,34.86,34.91,880700.0,15.7223,15.7402,15.6103,15.6327,880700.0
2010-06-08 13:10:00,34.91,34.94,34.63,34.72,1217400.0,15.6327,15.6462,15.5073,15.5476,1217400.0
2010-06-08 13:20:00,34.72,34.75,34.57,34.65,1162300.0,15.5476,15.5611,15.4805,15.5163,1162300.0
2010-06-08 13:30:00,34.66,34.67,34.41,34.57,1358600.0,15.5208,15.5252,15.4088,15.4805,1358600.0
2010-06-08 13:40:00,34.56,34.64,34.44,34.45,1000300.0,15.476,15.5118,15.4223,15.4267,1000300.0
2010-06-08 13:50:00,34.44,34.53,34.35,34.51,1182500.0,15.4223,15.4626,15.3819,15.4536,1182500.0
2010-06-08 14:00:00,34.51,34.62,34.4,34.43,1069600.0,15.4536,15.5029,15.4043,15.4178,1069600.0
2010-06-08 14:10:00,34.43,34.45,34.3,34.42,980300.0,15.4178,15.4267,15.3596,15.4133,980300.0
2010-06-08 14:20:00,34.42,34.57,34.41,34.46,1811400.0,15.4133,15.4805,15.4088,15.4312,1811400.0
2010-06-08 14:30:00,34.46,34.88,34.46,34.73,1830200.0,15.4312,15.6193,15.4312,15.5521,1830200.0
2010-06-08 14:40:00,34.73,34.8,34.56,34.57,865800.0,15.5521,15.5835,15.476,15.4805,865800.0
2010-06-08 14:50:00,34.57,34.64,34.4,34.45,1295500.0,15.4805,15.5118,15.4043,15.4267,1295500.0
2010-06-08 15:00:00,34.46,34.53,34.4,34.48,1229500.0,15.4312,15.4626,15.4043,15.4402,1229500.0
2010-06-08 15:10:00,34.48,34.49,34.23,34.3,1343600.0,15.4402,15.4446,15.3282,15.3596,1343600.0
2010-06-08 15:20:00,34.3,34.76,34.26,34.75,2824700.0,15.3596,15.5655,15.3416,15.5611,2824700.0
2010-06-08 15:30:00,34.74,34.84,34.54,34.83,2030600.0,15.5566,15.6014,15.467,15.5969,2030600.0
2010-06-08 15:40:00,34.83,34.84,34.65,34.74,1805800.0,15.5969,15.6014,15.5163,15.5566,1805800.0
2010-06-08 15:50:00,34.72,34.84,34.51,34.68,3918900.0,15.5476,15.6014,15.4536,15.5297,3918900.0
2010-06-09 09:30:00,33.96,34.04,33.66,33.7,6360500.0,15.2073,15.2431,15.073,15.0909,6360500.0
2010-06-09 09:40:00,33.69,33.87,33.35,33.42,5537200.0,15.0864,15.167,14.9341,14.9655,5537200.0
2010-06-09 09:50:00,33.41,33.66,33.33,33.54,4945400.0,14.961,15.073,14.9252,15.0192,4945400.0
2010-06-09 10:00:00,33.54,33.63,33.18,33.45,4141800.0,15.0192,15.0595,14.858,14.9789,4141800.0
2010-06-09 10:10:00,33.46,33.83,33.45,33.67,3442300.0,14.9834,15.1491,14.9789,15.0774,3442300.0
2010-06-09 10:20:00,33.67,33.78,33.36,33.4,2763700.0,15.0774,15.1267,14.9386,14.9565,2763700.0
2010-06-09 10:30:00,33.39,33.61,33.36,33.47,2308700.0,14.9521,15.0506,14.9386,14.9879,2308700.0
2010-06-09 10:40:00,33.47,33.7,33.43,33.6,2787000.0,14.9879,15.0909,14.97,15.0461,2787000.0
2010-06-09 10:50:00,33.6,33.94,33.5,33.88,3025600.0,15.0461,15.1984,15.0013,15.1715,3025600.0
2010-06-09 11:00:00,33.88,34.0,33.82,33.97,3295000.0,15.1715,15.2252,15.1446,15.2118,3295000.0
2010-06-09 11:10:00,33.98,34.33,33.85,34.24,4557200.0,15.2163,15.373,15.158,15.3327,4557200.0
2010-06-09 11:20:00,34.24,34.45,34.21,34.4,3750500.0,15.3327,15.4267,15.3193,15.4043,3750500.0
2010-06-09 11:30:00,34.4,34.41,34.07,34.1,2387300.0,15.4043,15.4088,15.2566,15.27,2387300.0
2010-06-09 11:40:00,34.1,34.22,33.9,33.91,2437500.0,15.27,15.3237,15.1804,15.1849,2437500.0
2010-06-09 11:50:00,33.91,34.13,33.9,33.94,1214600.0,15.1849,15.2834,15.1804,15.1984,1214600.0
2010-06-09 12:00:00,33.95,33.96,33.59,33.63,2111100.0,15.2028,15.2073,15.0416,15.0595,2111100.0
2010-06-09 12:10:00,33.63,33.67,33.37,33.4,2388600.0,15.0595,15.0774,14.9431,14.9565,2388600.0
2010-06-09 12:20:00,33.41,33.54,33.14,33.16,2779100.0,14.961,15.0192,14.8401,14.8491,2779100.0
2010-06-09 12:30:00,33.15,33.32,32.17,32.33,8589700.0,14.8446,14.9207,14.4057,14.4774,8589700.0
2010-06-09 12:40:00,32.33,32.57,31.9,32.18,7676700.0,14.4774,14.5849,14.2848,14.4102,7676700.0
2010-06-09 12:50:00,32.17,32.36,31.8,32.03,6052400.0,14.4057,14.4908,14.2401,14.3431,6052400.0
2010-06-09 13:00:00,32.03,32.09,31.35,31.58,7706000.0,14.3431,14.3699,14.0385,14.1415,7706000.0
2010-06-09 13:10:00,31.57,31.88,31.26,31.64,7708500.0,14.1371,14.2759,13.9982,14.1684,7708500.0
2010-06-09 13:20:00,31.64,31.7,30.63,30.63,9247200.0,14.1684,14.1953,13.7161,13.7161,9247200.0
2010-06-09 13:30:00,30.63,31.06,30.13,30.95,11585300.0,13.7161,13.9087,13.4922,13.8594,11585300.0
2010-06-09 13:40:00,30.96,31.02,29.83,30.15,10245600.0,13.8639,13.8908,13.3579,13.5012,10245600.0
2010-06-09 13:50:00,30.16,31.12,29.95,30.34,8040400.0,13.5057,13.9356,13.4116,13.5863,8040400.0
2010-06-09 14:00:00,30.34,30.62,29.86,30.13,9365200.0,13.5863,13.7117,13.3713,13.4922,9365200.0
2010-06-09 14:10:00,30.13,31.0,30.01,30.59,10295600.0,13.4922,13.8818,13.4385,13.6982,10295600.0
2010-06-09 14:20:00,30.55,31.12,30.25,30.39,5631900.0,13.6803,13.9356,13.546,13.6087,5631900.0
2010-06-09 14:30:00,30.39,30.46,29.77,29.96,8300000.0,13.6087,13.64,13.331,13.4161,8300000.0
2010-06-09 14:40:00,29.98,30.1,29.8,29.99,6122800.0,13.4251,13.4788,13.3445,13.4295,6122800.0
2010-06-09 14:50:00,30.0,30.19,29.63,29.78,6681800.0,13.434,13.5191,13.2683,13.3355,6681800.0
2010-06-09 15:00:00,29.79,30.1,29.63,29.74,7381900.0,13.34,13.4788,13.2683,13.3176,7381900.0
2010-06-09 15:10:00,29.74,33.63,29.01,29.14,10236300.0,13.3176,15.0595,12.9907,13.0489,10236300.0
2010-06-09 15:20:00,29.14,29.85,29.1,29.6,7042100.0,13.0489,13.3668,13.031,13.2549,7042100.0
2010-06-09 15:30:00,29.6,29.74,29.12,29.22,6022500.0,13.2549,13.3176,13.04,13.0847,6022500.0
2010-06-09 15:40:00,29.22,29.55,29.13,29.23,6161700.0,13.0847,13.2325,13.0444,13.0892,6161700.0
2010-06-09 15:50:00,29.23,29.48,29.0,29.19,11516100.0,13.0892,13.2012,12.9862,13.0713,11516100.0
2010-06-10 09:30:00,32.15,32.35,31.57,32.01,18273800.0,14.3968,14.4863,14.1371,14.3341,18273800.0
2010-06-10 09:40:00,32.03,32.34,31.55,31.55,10802600.0,14.3431,14.4819,14.1281,14.1281,10802600.0
2010-06-10 09:50:00,31.57,32.4,31.56,32.3,8960100.0,14.1371,14.5087,14.1326,14.464,8960100.0
2010-06-10 10:00:00,32.3,32.68,32.09,32.68,7899300.0,14.464,14.6341,14.3699,14.6341,7899300.0
2010-06-10 10:10:00,32.67,32.74,32.25,32.27,5200000.0,14.6296,14.661,14.4416,14.4505,5200000.0
2010-06-10 10:20:00,32.27,32.59,32.17,32.49,4798200.0,14.4505,14.5938,14.4057,14.549,4798200.0
2010-06-10 10:30:00,32.49,32.83,32.4,32.77,5919900.0,14.549,14.7013,14.5087,14.6744,5919900.0
2010-06-10 10:40:00,32.78,33.04,32.74,32.85,5870100.0,14.6789,14.7953,14.661,14.7102,5870100.0
2010-06-10 10:50:00,32.85,32.9,32.59,32.71,3675600.0,14.7102,14.7326,14.5938,14.6476,3675600.0
2010-06-10 11:00:00,32.71,32.85,32.45,32.57,3815100.0,14.6476,14.7102,14.5311,14.5849,3815100.0
2010-06-10 11:10:00,32.58,32.68,32.28,32.33,4216300.0,14.5893,14.6341,14.455,14.4774,4216300.0
2010-06-10 11:20:00,32.34,32.35,31.98,32.07,7723600.0,14.4819,14.4863,14.3207,14.361,7723600.0
2010-06-10 11:30:00,32.07,32.16,31.35,31.87,8767200.0,14.361,14.4013,14.0385,14.2714,8767200.0
2010-06-10 11:40:00,31.87,31.88,31.32,31.53,7414600.0,14.2714,14.2759,14.0251,14.1192,7414600.0
2010-06-10 11:50:00,31.53,31.69,31.36,31.36,3233800.0,14.1192,14.1908,14.043,14.043,3233800.0
2010-06-10 12:00:00,31.37,32.11,31.32,31.92,4805800.0,14.0475,14.3789,14.0251,14.2938,4805800.0
2010-06-10 12:10:00,31.91,32.38,31.8,32.12,4904100.0,14.2893,14.4998,14.2401,14.3834,4904100.0
2010-06-10 12:20:00,32.11,32.25,31.85,31.92,2539600.0,14.3789,14.4416,14.2624,14.2938,2539600.0
2010-06-10 12:30:00,31.92,32.08,31.74,31.8,2824600.0,14.2938,14.3654,14.2132,14.2401,2824600.0
2010-06-10 12:40:00,31.81,31.84,31.3,31.45,4113700.0,14.2445,14.258,14.0162,14.0833,4113700.0
2010-06-10 12:50:00,31.45,31.78,31.41,31.75,3222800.0,14.0833,14.2311,14.0654,14.2177,3222800.0
2010-06-10 13:00:00,31.74,31.77,31.4,31.69,2926900.0,14.2132,14.2266,14.0609,14.1908,2926900.0
2010-06-10 13:10:00,31.69,32.19,31.66,32.11,4528700.0,14.1908,14.4147,14.1774,14.3789,4528700.0
2010-06-10 13:20:00,32.12,32.19,31.88,31.95,2426500.0,14.3834,14.4147,14.2759,14.3072,2426500.0
2010-06-10 13:30:00,31.95,32.03,31.73,31.85,2153000.0,14.3072,14.3431,14.2087,14.2624,2153000.0
2010-06-10 13:40:00,31.85,31.85,31.62,31.77,2161100.0,14.2624,14.2624,14.1595,14.2266,2161100.0
2010-06-10 13:50:00,31.77,31.78,30.89,31.26,7291000.0,14.2266,14.2311,13.8326,13.9982,7291000.0
2010-06-10 14:00:00,31.25,31.44,31.15,31.2,3016100.0,13.9938,14.0788,13.949,13.9714,3016100.0
2010-06-10 14:10:00,31.19,31.4,31.06,31.36,2097000.0,13.9669,14.0609,13.9087,14.043,2097000.0
2010-06-10 14:20:00,31.36,32.4,31.35,32.28,7279800.0,14.043,14.5087,14.0385,14.455,7279800.0
2010-06-10 14:30:00,32.28,32.42,31.93,31.99,3536900.0,14.455,14.5177,14.2983,14.3251,3536900.0
2010-06-10 14:40:00,31.98,32.37,31.95,32.19,2753400.0,14.3207,14.4953,14.3072,14.4147,2753400.0
2010-06-10 14:50:00,32.19,32.19,31.81,31.9,2547300.0,14.4147,14.4147,14.2445,14.2848,2547300.0
2010-06-10 15:00:00,31.91,32.18,31.88,32.17,2454300.0,14.2893,14.4102,14.2759,14.4057,2454300.0
2010-06-10 15:10:00,32.19,32.77,31.99,32.71,3812900.0,14.4147,14.6744,14.3251,14.6476,3812900.0
2010-06-10 15:20:00,32.69,32.72,32.28,32.34,3962100.0,14.6386,14.652,14.455,14.4819,3962100.0
2010-06-10 15:30:00,32.34,32.44,32.09,32.18,2887000.0,14.4819,14.5266,14.3699,14.4102,2887000.0
2010-06-10 15:40:00,32.18,32.62,32.12,32.53,3935200.0,14.4102,14.6073,14.3834,14.567,3935200.0
2010-06-10 15:50:00,32.57,32.95,32.37,32.94,7382100.0,14.5849,14.755,14.4953,14.7506,7382100.0
2010-06-11 09:30:00,34.05,34.07,33.53,33.6,9830300.0,15.2476,15.2566,15.0148,15.0461,9830300.0
2010-06-11 09:40:00,33.6,33.75,33.38,33.4,6773500.0,15.0461,15.1133,14.9476,14.9565,6773500.0
2010-06-11 09:50:00,33.4,33.61,33.25,33.4,6299200.0,14.9565,15.0506,14.8894,14.9565,6299200.0
2010-06-11 10:00:00,33.41,33.96,33.27,33.95,6531100.0,14.961,15.2073,14.8983,15.2028,6531100.0
2010-06-11 10:10:00,33.96,34.16,33.88,33.97,7870400.0,15.2073,15.2969,15.1715,15.2118,7870400.0
2010-06-11 10:20:00,33.96,34.34,33.89,34.27,4595900.0,15.2073,15.3775,15.176,15.3461,4595900.0
2010-06-11 10:30:00,34.26,34.46,34.15,34.29,5377700.0,15.3416,15.4312,15.2924,15.3551,5377700.0
2010-06-11 10:40:00,34.29,34.36,34.17,34.31,2950600.0,15.3551,15.3864,15.3013,15.364,2950600.0
2010-06-11 10:50:00,34.31,34.32,34.0,34.15,3997100.0,15.364,15.3685,15.2252,15.2924,3997100.0
2010-06-11 11:00:00,34.15,34.2,33.87,33.88,3455800.0,15.2924,15.3148,15.167,15.1715,3455800.0
2010-06-11 11:10:00,33.88,34.04,33.81,34.04,3545800.0,15.1715,15.2431,15.1401,15.2431,3545800.0
2010-06-11 11:20:00,34.04,34.46,34.03,34.37,4667300.0,15.2431,15.4312,15.2387,15.3909,4667300.0
2010-06-11 11:30:00,34.36,34.4,33.92,33.99,3659400.0,15.3864,15.4043,15.1894,15.2207,3659400.0
2010-06-11 11:40:00,33.98,34.09,33.91,34.0,1829100.0,15.2163,15.2655,15.1849,15.2252,1829100.0
2010-06-11 11:50:00,33.99,34.02,33.82,33.96,3215900.0,15.2207,15.2342,15.1446,15.2073,3215900.0
2010-06-11 12:00:00,33.96,33.97,33.75,33.88,2359800.0,15.2073,15.2118,15.1133,15.1715,2359800.0
2010-06-11 12:10:00,33.88,33.93,33.75,33.76,1797500.0,15.1715,15.1939,15.1133,15.1177,1797500.0
2010-06-11 12:20:00,33.76,33.81,33.65,33.8,1844600.0,15.1177,15.1401,15.0685,15.1357,1844600.0
2010-06-11 12:30:00,33.8,33.88,33.69,33.77,1363400.0,15.1357,15.1715,15.0864,15.1222,1363400.0
2010-06-11 12:40:00,33.77,33.82,33.7,33.76,1017000.0,15.1222,15.1446,15.0909,15.1177,1017000.0
2010-06-11 12:50:00,33.76,33.79,33.69,33.7,800800.0,15.1177,15.1312,15.0864,15.0909,800800.0
2010-06-11 13:00:00,33.7,33.95,33.69,33.88,1369600.0,15.0909,15.2028,15.0864,15.1715,1369600.0
2010-06-11 13:10:00,33.87,33.96,33.83,33.95,965600.0,15.167,15.2073,15.1491,15.2028,965600.0
2010-06-11 13:20:00,33.95,33.96,33.82,33.83,818700.0,15.2028,15.2073,15.1446,15.1491,818700.0
2010-06-11 13:30:00,33.83,34.07,33.74,33.88,2766300.0,15.1491,15.2566,15.1088,15.1715,2766300.0
2010-06-11 13:40:00,33.88,33.94,33.61,33.65,1817200.0,15.1715,15.1984,15.0506,15.0685,1817200.0
2010-06-11 13:50:00,33.65,33.74,33.54,33.57,2011100.0,15.0685,15.1088,15.0192,15.0327,2011100.0
2010-06-11 14:00:00,33.57,33.79,33.52,33.73,1710800.0,15.0327,15.1312,15.0103,15.1043,1710800.0
2010-06-11 14:10:00,33.72,33.85,33.64,33.68,1509800.0,15.0998,15.158,15.064,15.0819,1509800.0
2010-06-11 14:20:00,33.68,33.74,33.6,33.68,1168200.0,15.0819,15.1088,15.0461,15.0819,1168200.0
2010-06-11 14:30:00,33.67,33.72,33.5,33.64,2440900.0,15.0774,15.0998,15.0013,15.064,2440900.0
2010-06-11 14:40:00,33.64,33.96,33.61,33.83,3080100.0,15.064,15.2073,15.0506,15.1491,3080100.0
2010-06-11 14:50:00,33.82,33.86,33.69,33.7,1498600.0,15.1446,15.1625,15.0864,15.0909,1498600.0
2010-06-11 15:00:00,33.69,33.76,33.62,33.63,1392100.0,15.0864,15.1177,15.0551,15.0595,1392100.0
2010-06-11 15:10:00,33.63,33.7,33.62,33.64,1280500.0,15.0595,15.0909,15.0551,15.064,1280500.0
2010-06-11 15:20:00,33.63,33.76,33.53,33.66,2799900.0,15.0595,15.1177,15.0148,15.073,2799900.0
2010-06-11 15:30:00,33.64,33.76,33.63,33.74,2200700.0,15.064,15.1177,15.0595,15.1088,2200700.0
2010-06-11 15:40:00,33.74,33.93,33.67,33.68,3243700.0,15.1088,15.1939,15.0774,15.0819,3243700.0
2010-06-11 15:50:00,33.69,33.99,33.65,33.95,5071400.0,15.0864,15.2207,15.0685,15.2028,5071400.0
2010-06-14 09:30:00,32.39,32.6,31.88,31.91,7911200.0,14.5043,14.5983,14.2759,14.2893,7911200.0
2010-06-14 09:40:00,31.91,32.05,31.76,32.04,5030700.0,14.2893,14.352,14.2221,14.3475,5030700.0
2010-06-14 09:50:00,32.04,32.04,31.73,31.89,4393600.0,14.3475,14.3475,14.2087,14.2804,4393600.0
2010-06-14 10:00:00,31.89,32.19,31.84,31.84,3541800.0,14.2804,14.4147,14.258,14.258,3541800.0
2010-06-14 10:10:00,31.84,31.91,31.53,31.66,4537000.0,14.258,14.2893,14.1192,14.1774,4537000.0
2010-06-14 10:20:00,31.66,31.68,31.17,31.17,4447800.0,14.1774,14.1863,13.9579,13.9579,4447800.0
2010-06-14 10:30:00,31.17,31.42,31.05,31.42,5751500.0,13.9579,14.0699,13.9042,14.0699,5751500.0
2010-06-14 10:40:00,31.42,31.49,31.17,31.42,3011100.0,14.0699,14.1012,13.9579,14.0699,3011100.0
2010-06-14 10:50:00,31.42,31.43,31.24,31.38,2072400.0,14.0699,14.0744,13.9893,14.052,2072400.0
2010-06-14 11:00:00,31.38,31.61,31.25,31.6,3076300.0,14.052,14.155,13.9938,14.1505,3076300.0
2010-06-14 11:10:00,31.61,31.7,31.47,31.63,2980900.0,14.155,14.1953,14.0923,14.1639,2980900.0
2010-06-14 11:20:00,31.64,31.75,31.2,31.5,2507900.0,14.1684,14.2177,13.9714,14.1057,2507900.0
2010-06-14 11:30:00,31.5,31.56,31.4,31.48,1532900.0,14.1057,14.1326,14.0609,14.0968,1532900.0
2010-06-14 11:40:00,31.48,31.49,31.3,31.3,1429600.0,14.0968,14.1012,14.0162,14.0162,1429600.0
2010-06-14 11:50:00,31.3,31.44,31.27,31.41,1535200.0,14.0162,14.0788,14.0027,14.0654,1535200.0
2010-06-14 12:00:00,31.42,31.53,31.37,31.51,912700.0,14.0699,14.1192,14.0475,14.1102,912700.0
2010-06-14 12:10:00,31.51,31.61,31.43,31.49,1050500.0,14.1102,14.155,14.0744,14.1012,1050500.0
2010-06-14 12:20:00,31.49,31.53,31.31,31.32,1187900.0,14.1012,14.1192,14.0206,14.0251,1187900.0
2010-06-14 12:30:00,31.31,31.34,31.18,31.18,1414500.0,14.0206,14.0341,13.9624,13.9624,1414500.0
2010-06-14 12:40:00,31.18,31.22,30.81,30.92,4122400.0,13.9624,13.9803,13.7967,13.846,4122400.0
2010-06-14 12:50:00,30.92,31.06,30.72,30.93,3130800.0,13.846,13.9087,13.7564,13.8505,3130800.0
2010-06-14 13:00:00,30.94,31.17,30.89,30.89,2342500.0,13.8549,13.9579,13.8326,13.8326,2342500.0
2010-06-14 13:10:00,30.89,31.02,30.77,31.0,1866000.0,13.8326,13.8908,13.7788,13.8818,1866000.0
2010-06-14 13:20:00,31.01,31.06,30.91,30.92,1133600.0,13.8863,13.9087,13.8415,13.846,1133600.0
2010-06-14 13:30:00,30.92,31.29,30.9,31.24,2001500.0,13.846,14.0117,13.837,13.9893,2001500.0
2010-06-14 13:40:00,31.25,31.44,31.22,31.23,2253300.0,13.9938,14.0788,13.9803,13.9848,2253300.0
2010-06-14 13:50:00,31.23,31.24,31.0,31.02,1375900.0,13.9848,13.9893,13.8818,13.8908,1375900.0
2010-06-14 14:00:00,31.01,31.3,30.9,31.19,2951600.0,13.8863,14.0162,13.837,13.9669,2951600.0
2010-06-14 14:10:00,31.19,31.31,30.93,30.98,1629800.0,13.9669,14.0206,13.8505,13.8729,1629800.0
2010-06-14 14:20:00,30.99,31.1,30.91,30.94,1575800.0,13.8773,13.9266,13.8415,13.8549,1575800.0
2010-06-14 14:30:00,30.94,31.04,30.73,30.97,2138600.0,13.8549,13.8997,13.7609,13.8684,2138600.0
2010-06-14 14:40:00,30.98,31.09,30.93,30.99,1373200.0,13.8729,13.9221,13.8505,13.8773,1373200.0
2010-06-14 14:50:00,31.0,31.23,30.97,31.06,1678100.0,13.8818,13.9848,13.8684,13.9087,1678100.0
2010-06-14 15:00:00,31.06,31.11,30.88,30.95,1199600.0,13.9087,13.9311,13.8281,13.8594,1199600.0
2010-06-14 15:10:00,30.94,30.99,30.86,30.92,1397700.0,13.8549,13.8773,13.8191,13.846,1397700.0
2010-06-14 15:20:00,30.89,30.9,30.72,30.73,2178300.0,13.8326,13.837,13.7564,13.7609,2178300.0
2010-06-14 15:30:00,30.73,30.79,30.56,30.62,4008300.0,13.7609,13.7878,13.6848,13.7117,4008300.0
2010-06-14 15:40:00,30.62,30.79,30.57,30.64,3293000.0,13.7117,13.7878,13.6893,13.7206,3293000.0
2010-06-14 15:50:00,30.65,30.69,30.57,30.67,4102900.0,13.7251,13.743,13.6893,13.734,4102900.0
2010-06-15 09:30:00,30.58,30.8,30.2,30.52,8999100.0,13.6937,13.7923,13.5236,13.6669,8999100.0
2010-06-15 09:40:00,30.51,30.54,30.14,30.18,4991400.0,13.6624,13.6758,13.4967,13.5146,4991400.0
2010-06-15 09:50:00,30.18,30.26,29.85,29.98,8248800.0,13.5146,13.5504,13.3668,13.4251,8248800.0
2010-06-15 10:00:00,29.98,30.39,29.95,30.35,5764600.0,13.4251,13.6087,13.4116,13.5907,5764600.0
2010-06-15 10:10:00,30.34,30.59,30.34,30.39,5049400.0,13.5863,13.6982,13.5863,13.6087,5049400.0
2010-06-15 10:20:00,30.39,30.48,30.16,30.19,4396200.0,13.6087,13.649,13.5057,13.5191,4396200.0
2010-06-15 10:30:00,30.19,30.29,30.04,30.22,3256000.0,13.5191,13.5639,13.4519,13.5325,3256000.0
2010-06-15 10:40:00,30.22,30.87,30.15,30.73,5696900.0,13.5325,13.8236,13.5012,13.7609,5696900.0
2010-06-15 10:50:00,30.74,30.8,30.46,30.49,2994100.0,13.7654,13.7923,13.64,13.6534,2994100.0
2010-06-15 11:00:00,30.5,30.54,30.35,30.43,2225600.0,13.6579,13.6758,13.5907,13.6266,2225600.0
2010-06-15 11:10:00,30.44,30.44,30.22,30.22,2320900.0,13.631,13.631,13.5325,13.5325,2320900.0
2010-06-15 11:20:00,30.22,30.38,30.13,30.37,3371600.0,13.5325,13.6042,13.4922,13.5997,3371600.0
2010-06-15 11:30:00,30.36,30.42,30.11,30.17,2328200.0,13.5952,13.6221,13.4833,13.5101,2328200.0
2010-06-15 11:40:00,30.17,30.28,29.88,30.02,3176700.0,13.5101,13.5594,13.3803,13.443,3176700.0
2010-06-15 11:50:00,30.02,30.39,30.0,30.3,2807700.0,13.443,13.6087,13.434,13.5684,2807700.0
2010-06-15 12:00:00,30.29,31.5,30.28,31.17,6695800.0,13.5639,14.1057,13.5594,13.9579,6695800.0
2010-06-15 12:10:00,31.15,32.07,31.15,31.54,11567800.0,13.949,14.361,13.949,14.1236,11567800.0
2010-06-15 12:20:00,31.53,31.72,31.31,31.37,4198700.0,14.1192,14.2042,14.0206,14.0475,4198700.0
2010-06-15 12:30:00,31.37,31.84,31.36,31.51,4184700.0,14.0475,14.258,14.043,14.1102,4184700.0
2010-06-15 12:40:00,31.51,31.7,31.49,31.57,1987300.0,14.1102,14.1953,14.1012,14.1371,1987300.0
2010-06-15 12:50:00,31.57,31.7,31.27,31.35,3238200.0,14.1371,14.1953,14.0027,14.0385,3238200.0
2010-06-15 13:00:00,31.34,31.54,31.28,31.49,2443800.0,14.0341,14.1236,14.0072,14.1012,2443800.0
2010-06-15 13:10:00,31.49,32.05,31.44,32.04,4797300.0,14.1012,14.352,14.0788,14.3475,4797300.0
2010-06-15 13:20:00,32.04,32.13,31.67,31.71,3504400.0,14.3475,14.3878,14.1818,14.1998,3504400.0
2010-06-15 13:30:00,31.73,31.75,31.54,31.63,1843200.0,14.2087,14.2177,14.1236,14.1639,1843200.0
2010-06-15 13:40:00,31.62,31.63,31.5,31.58,1353100.0,14.1595,14.1639,14.1057,14.1415,1353100.0
2010-06-15 13:50:00,31.57,31.62,31.32,31.5,2265100.0,14.1371,14.1595,14.0251,14.1057,2265100.0
2010-06-15 14:00:00,31.5,31.6,31.44,31.51,1972300.0,14.1057,14.1505,14.0788,14.1102,1972300.0
2010-06-15 14:10:00,31.5,31.62,31.4,31.41,2409000.0,14.1057,14.1595,14.0609,14.0654,2409000.0
2010-06-15 14:20:00,31.41,31.53,31.1,31.32,3388300.0,14.0654,14.1192,13.9266,14.0251,3388300.0
2010-06-15 14:30:00,31.32,31.41,31.2,31.25,1735300.0,14.0251,14.0654,13.9714,13.9938,1735300.0
2010-06-15 14:40:00,31.26,31.38,31.06,31.21,2403800.0,13.9982,14.052,13.9087,13.9759,2403800.0
2010-06-15 14:50:00,31.21,31.34,31.09,31.16,1868600.0,13.9759,14.0341,13.9221,13.9535,1868600.0
2010-06-15 15:00:00,31.16,31.17,30.96,31.13,2329000.0,13.9535,13.9579,13.8639,13.94,2329000.0
2010-06-15 15:10:00,31.13,31.33,31.01,31.23,2416300.0,13.94,14.0296,13.8863,13.9848,2416300.0
2010-06-15 15:20:00,31.22,31.25,31.01,31.12,2221700.0,13.9803,13.9938,13.8863,13.9356,2221700.0
2010-06-15 15:30:00,31.12,31.24,30.82,31.18,4348800.0,13.9356,13.9893,13.8012,13.9624,4348800.0
2010-06-15 15:40:00,31.18,31.75,31.14,31.6,5257400.0,13.9624,14.2177,13.9445,14.1505,5257400.0
2010-06-15 15:50:00,31.6,31.64,31.21,31.39,5253600.0,14.1505,14.1684,13.9759,14.0565,5253600.0
2010-06-16 09:30:00,29.9,30.48,29.66,30.37,11228000.0,13.3892,13.649,13.2818,13.5997,11228000.0
2010-06-16 09:40:00,30.37,30.46,29.78,30.12,7707200.0,13.5997,13.64,13.3355,13.4878,7707200.0
2010-06-16 09:50:00,30.11,30.18,29.78,29.9,5134000.0,13.4833,13.5146,13.3355,13.3892,5134000.0
2010-06-16 10:00:00,29.9,30.1,29.71,29.92,6080100.0,13.3892,13.4788,13.3042,13.3982,6080100.0
2010-06-16 10:10:00,29.91,30.18,29.71,29.98,3099400.0,13.3937,13.5146,13.3042,13.4251,3099400.0
2010-06-16 10:20:00,29.98,30.09,29.9,29.96,2171200.0,13.4251,13.4743,13.3892,13.4161,2171200.0
2010-06-16 10:30:00,29.94,30.0,29.74,29.81,4310100.0,13.4071,13.434,13.3176,13.3489,4310100.0
2010-06-16 10:40:00,29.8,29.87,29.58,29.72,4348300.0,13.3445,13.3758,13.2459,13.3086,4348300.0
2010-06-16 10:50:00,29.73,29.92,29.7,29.84,3605600.0,13.3131,13.3982,13.2997,13.3624,3605600.0
2010-06-16 11:00:00,29.84,30.08,29.77,30.03,2796500.0,13.3624,13.4698,13.331,13.4475,2796500.0
2010-06-16 11:10:00,30.03,30.05,29.87,29.92,2227300.0,13.4475,13.4564,13.3758,13.3982,2227300.0
2010-06-16 11:20:00,29.92,30.06,29.87,29.92,2375100.0,13.3982,13.4609,13.3758,13.3982,2375100.0
2010-06-16 11:30:00,29.92,29.99,29.87,29.95,1461400.0,13.3982,13.4295,13.3758,13.4116,1461400.0
2010-06-16 11:40:00,29.94,30.62,29.94,30.2,5613600.0,13.4071,13.7117,13.4071,13.5236,5613600.0
2010-06-16 11:50:00,30.2,31.35,30.19,31.07,7856200.0,13.5236,14.0385,13.5191,13.9132,7856200.0
2010-06-16 12:00:00,31.08,32.05,31.03,31.65,13083400.0,13.9176,14.352,13.8953,14.1729,13083400.0
2010-06-16 12:10:00,31.67,32.01,31.21,31.39,8254500.0,14.1818,14.3341,13.9759,14.0565,8254500.0
2010-06-16 12:20:00,31.39,31.72,31.23,31.7,4160400.0,14.0565,14.2042,13.9848,14.1953,4160400.0
2010-06-16 12:30:00,31.7,31.73,31.1,31.16,5267300.0,14.1953,14.2087,13.9266,13.9535,5267300.0
2010-06-16 12:40:00,31.16,31.33,30.81,30.86,4770300.0,13.9535,14.0296,13.7967,13.8191,4770300.0
2010-06-16 12:50:00,30.85,31.09,30.69,31.01,3118000.0,13.8146,13.9221,13.743,13.8863,3118000.0
2010-06-16 13:00:00,31.02,31.15,30.91,30.95,1755000.0,13.8908,13.949,13.8415,13.8594,1755000.0
2010-06-16 13:10:00,30.95,31.23,30.92,31.17,2190100.0,13.8594,13.9848,13.846,13.9579,2190100.0
2010-06-16 13:20:00,31.17,31.37,31.17,31.27,2039700.0,13.9579,14.0475,13.9579,14.0027,2039700.0
2010-06-16 13:30:00,31.26,31.38,31.2,31.22,1388700.0,13.9982,14.052,13.9714,13.9803,1388700.0
2010-06-16 13:40:00,31.22,31.25,31.06,31.22,1390600.0,13.9803,13.9938,13.9087,13.9803,1390600.0
2010-06-16 13:50:00,31.22,31.5,31.21,31.44,2844600.0,13.9803,14.1057,13.9759,14.0788,2844600.0
2010-06-16 14:00:00,31.45,31.63,31.28,31.37,3136800.0,14.0833,14.1639,14.0072,14.0475,3136800.0
2010-06-16 14:10:00,31.37,31.45,31.17,31.18,2781800.0,14.0475,14.0833,13.9579,13.9624,2781800.0
2010-06-16 14:20:00,31.18,31.36,30.95,31.02,3599200.0,13.9624,14.043,13.8594,13.8908,3599200.0
2010-06-16 14:30:00,31.03,31.67,30.83,30.86,10976400.0,13.8953,14.1818,13.8057,13.8191,10976400.0
2010-06-16 14:40:00,30.86,32.1,30.77,32.1,15498800.0,13.8191,14.3744,13.7788,14.3744,15498800.0
2010-06-16 14:50:00,32.1,32.83,31.79,32.7,17548600.0,14.3744,14.7013,14.2356,14.6431,17548600.0
2010-06-16 15:00:00,32.7,33.0,32.46,32.63,13119100.0,14.6431,14.7774,14.5356,14.6117,13119100.0
2010-06-16 15:10:00,32.64,32.73,32.06,32.39,7854500.0,14.6162,14.6565,14.3565,14.5043,7854500.0
2010-06-16 15:20:00,32.39,32.4,31.63,31.68,7226300.0,14.5043,14.5087,14.1639,14.1863,7226300.0
2010-06-16 15:30:00,31.68,32.28,31.51,32.11,6447000.0,14.1863,14.455,14.1102,14.3789,6447000.0
2010-06-16 15:40:00,32.1,32.19,31.57,31.76,5988700.0,14.3744,14.4147,14.1371,14.2221,5988700.0
2010-06-16 15:50:00,31.76,32.02,31.69,31.88,8086500.0,14.2221,14.3386,14.1908,14.2759,8086500.0
2010-06-17 09:30:00,32.19,32.32,31.73,32.12,9973300.0,14.4147,14.4729,14.2087,14.3834,9973300.0
2010-06-17 09:40:00,32.12,32.4,31.75,32.25,7185400.0,14.3834,14.5087,14.2177,14.4416,7185400.0
2010-06-17 09:50:00,32.25,32.46,31.97,32.37,5490100.0,14.4416,14.5356,14.3162,14.4953,5490100.0
2010-06-17 10:00:00,32.38,32.39,32.09,32.21,5274600.0,14.4998,14.5043,14.3699,14.4237,5274600.0
2010-06-17 10:10:00,32.21,32.21,31.76,31.92,4503700.0,14.4237,14.4237,14.2221,14.2938,4503700.0
2010-06-17 10:20:00,31.91,31.98,31.75,31.84,2792000.0,14.2893,14.3207,14.2177,14.258,2792000.0
2010-06-17 10:30:00,31.84,32.17,31.82,32.08,3523700.0,14.258,14.4057,14.249,14.3654,3523700.0
2010-06-17 10:40:00,32.08,32.21,31.88,31.95,2675100.0,14.3654,14.4237,14.2759,14.3072,2675100.0
2010-06-17 10:50:00,31.95,32.07,31.79,32.01,2805600.0,14.3072,14.361,14.2356,14.3341,2805600.0
2010-06-17 11:00:00,32.0,32.0,31.85,31.95,1792300.0,14.3296,14.3296,14.2624,14.3072,1792300.0
2010-06-17 11:10:00,31.95,32.05,31.91,31.95,1817600.0,14.3072,14.352,14.2893,14.3072,1817600.0
2010-06-17 11:20:00,31.96,32.11,31.91,31.93,2260800.0,14.3117,14.3789,14.2893,14.2983,2260800.0
2010-06-17 11:30:00,31.93,32.05,31.9,31.95,1838700.0,14.2983,14.352,14.2848,14.3072,1838700.0
2010-06-17 11:40:00,31.96,32.09,31.95,32.0,1260500.0,14.3117,14.3699,14.3072,14.3296,1260500.0
2010-06-17 11:50:00,32.01,32.25,31.87,32.22,4098200.0,14.3341,14.4416,14.2714,14.4281,4098200.0
2010-06-17 12:00:00,32.22,32.27,31.98,32.02,2281500.0,14.4281,14.4505,14.3207,14.3386,2281500.0
2010-06-17 12:10:00,32.02,32.07,31.92,31.93,1345100.0,14.3386,14.361,14.2938,14.2983,1345100.0
2010-06-17 12:20:00,31.93,32.02,31.86,31.97,1684400.0,14.2983,14.3386,14.2669,14.3162,1684400.0
2010-06-17 12:30:00,31.97,31.98,31.63,31.69,2424100.0,14.3162,14.3207,14.1639,14.1908,2424100.0
2010-06-17 12:40:00,31.69,31.72,31.47,31.56,2662800.0,14.1908,14.2042,14.0923,14.1326,2662800.0
2010-06-17 12:50:00,31.55,31.7,31.54,31.64,1406300.0,14.1281,14.1953,14.1236,14.1684,1406300.0
2010-06-17 13:00:00,31.65,31.83,31.63,31.8,1937100.0,14.1729,14.2535,14.1639,14.2401,1937100.0
2010-06-17 13:10:00,31.8,31.9,31.71,31.89,1221300.0,14.2401,14.2848,14.1998,14.2804,1221300.0
2010-06-17 13:20:00,31.88,31.93,31.77,31.81,1394400.0,14.2759,14.2983,14.2266,14.2445,1394400.0
2010-06-17 13:30:00,31.8,31.81,31.68,31.72,1040600.0,14.2401,14.2445,14.1863,14.2042,1040600.0
2010-06-17 13:40:00,31.72,31.77,31.65,31.66,794100.0,14.2042,14.2266,14.1729,14.1774,794100.0
2010-06-17 13:50:00,31.66,31.83,31.65,31.75,903000.0,14.1774,14.2535,14.1729,14.2177,903000.0
2010-06-17 14:00:00,31.74,31.75,31.52,31.57,1691600.0,14.2132,14.2177,14.1147,14.1371,1691600.0
2010-06-17 14:10:00,31.56,31.67,31.25,31.37,2935100.0,14.1326,14.1818,13.9938,14.0475,2935100.0
2010-06-17 14:20:00,31.36,31.49,31.34,31.43,1695300.0,14.043,14.1012,14.0341,14.0744,1695300.0
2010-06-17 14:30:00,31.43,31.6,31.35,31.57,1301900.0,14.0744,14.1505,14.0385,14.1371,1301900.0
2010-06-17 14:40:00,31.57,31.62,31.44,31.5,1091400.0,14.1371,14.1595,14.0788,14.1057,1091400.0
2010-06-17 14:50:00,31.51,31.54,31.25,31.47,1523600.0,14.1102,14.1236,13.9938,14.0923,1523600.0
2010-06-17 15:00:00,31.47,31.65,31.47,31.51,2068200.0,14.0923,14.1729,14.0923,14.1102,2068200.0
2010-06-17 15:10:00,31.51,31.63,31.45,31.59,1639200.0,14.1102,14.1639,14.0833,14.146,1639200.0
2010-06-17 15:20:00,31.59,31.69,31.52,31.55,1694400.0,14.146,14.1908,14.1147,14.1281,1694400.0
2010-06-17 15:30:00,31.55,31.78,31.52,31.71,1780300.0,14.1281,14.2311,14.1147,14.1998,1780300.0
2010-06-17 15:40:00,31.7,31.73,31.41,31.51,4087000.0,14.1953,14.2087,14.0654,14.1102,4087000.0
2010-06-17 15:50:00,31.52,31.73,31.51,31.7,3894800.0,14.1147,14.2087,14.1102,14.1953,3894800.0
2010-06-18 09:30:00,32.53,32.53,32.17,32.42,6641400.0,14.567,14.567,14.4057,14.5177,6641400.0
2010-06-18 09:40:00,32.43,32.5,32.11,32.14,4915800.0,14.5222,14.5535,14.3789,14.3923,4915800.0
2010-06-18 09:50:00,32.14,32.2,32.05,32.14,3148500.0,14.3923,14.4192,14.352,14.3923,3148500.0
2010-06-18 10:00:00,32.13,32.33,32.13,32.2,2580700.0,14.3878,14.4774,14.3878,14.4192,2580700.0
2010-06-18 10:10:00,32.2,32.3,32.17,32.25,1610400.0,14.4192,14.464,14.4057,14.4416,1610400.0
2010-06-18 10:20:00,32.25,32.27,32.11,32.23,1642100.0,14.4416,14.4505,14.3789,14.4326,1642100.0
2010-06-18 10:30:00,32.23,32.31,32.23,32.28,1684400.0,14.4326,14.4684,14.4326,14.455,1684400.0
2010-06-18 10:40:00,32.27,32.28,32.08,32.17,1858500.0,14.4505,14.455,14.3654,14.4057,1858500.0
2010-06-18 10:50:00,32.17,32.18,31.83,31.9,2926400.0,14.4057,14.4102,14.2535,14.2848,2926400.0
2010-06-18 11:00:00,31.9,31.96,31.71,31.87,2950900.0,14.2848,14.3117,14.1998,14.2714,2950900.0
2010-06-18 11:10:00,31.87,31.93,31.57,31.65,3073400.0,14.2714,14.2983,14.1371,14.1729,3073400.0
2010-06-18 11:20:00,31.65,31.68,31.41,31.49,3635000.0,14.1729,14.1863,14.0654,14.1012,3635000.0
2010-06-18 11:30:00,31.5,31.77,31.46,31.68,2456200.0,14.1057,14.2266,14.0878,14.1863,2456200.0
2010-06-18 11:40:00,31.68,31.69,31.52,31.6,1047600.0,14.1863,14.1908,14.1147,14.1505,1047600.0
2010-06-18 11:50:00,31.6,31.79,31.59,31.74,1226200.0,14.1505,14.2356,14.146,14.2132,1226200.0
2010-06-18 12:00:00,31.74,31.94,31.73,31.87,1505600.0,14.2132,14.3027,14.2087,14.2714,1505600.0
2010-06-18 12:10:00,31.87,32.0,31.79,31.96,1989000.0,14.2714,14.3296,14.2356,14.3117,1989000.0
2010-06-18 12:20:00,31.95,31.97,31.86,31.92,1335000.0,14.3072,14.3162,14.2669,14.2938,1335000.0
2010-06-18 12:30:00,31.93,32.04,31.92,31.96,1569500.0,14.2983,14.3475,14.2938,14.3117,1569500.0
2010-06-18 12:40:00,31.96,32.0,31.84,32.0,1377100.0,14.3117,14.3296,14.258,14.3296,1377100.0
2010-06-18 12:50:00,32.0,32.16,31.93,32.02,2667800.0,14.3296,14.4013,14.2983,14.3386,2667800.0
2010-06-18 13:00:00,32.02,32.03,31.81,31.84,1299100.0,14.3386,14.3431,14.2445,14.258,1299100.0
2010-06-18 13:10:00,31.84,31.91,31.78,31.79,1240100.0,14.258,14.2893,14.2311,14.2356,1240100.0
2010-06-18 13:20:00,31.79,31.87,31.76,31.79,1045000.0,14.2356,14.2714,14.2221,14.2356,1045000.0
2010-06-18 13:30:00,31.8,31.8,31.66,31.77,1305300.0,14.2401,14.2401,14.1774,14.2266,1305300.0
2010-06-18 13:40:00,31.78,31.86,31.76,31.8,1018100.0,14.2311,14.2669,14.2221,14.2401,1018100.0
2010-06-18 13:50:00,31.8,31.81,31.73,31.74,834300.0,14.2401,14.2445,14.2087,14.2132,834300.0
2010-06-18 14:00:00,31.74,31.8,31.7,31.77,1046100.0,14.2132,14.2401,14.1953,14.2266,1046100.0
2010-06-18 14:10:00,31.76,31.84,31.74,31.77,908200.0,14.2221,14.258,14.2132,14.2266,908200.0
2010-06-18 14:20:00,31.76,31.79,31.71,31.74,578400.0,14.2221,14.2356,14.1998,14.2132,578400.0
2010-06-18 14:30:00,31.73,31.74,31.61,31.64,1493700.0,14.2087,14.2132,14.155,14.1684,1493700.0
2010-06-18 14:40:00,31.64,31.68,31.5,31.53,1766600.0,14.1684,14.1863,14.1057,14.1192,1766600.0
2010-06-18 14:50:00,31.53,31.71,31.51,31.63,1272800.0,14.1192,14.1998,14.1102,14.1639,1272800.0
2010-06-18 15:00:00,31.64,31.66,31.58,31.62,783500.0,14.1684,14.1774,14.1415,14.1595,783500.0
2010-06-18 15:10:00,31.63,31.65,31.57,31.59,896900.0,14.1639,14.1729,14.1371,14.146,896900.0
2010-06-18 15:20:00,31.59,31.73,31.57,31.72,1306500.0,14.146,14.2087,14.1371,14.2042,1306500.0
2010-06-18 15:30:00,31.73,31.78,31.65,31.73,1459800.0,14.2087,14.2311,14.1729,14.2087,1459800.0
2010-06-18 15:40:00,31.72,31.89,31.72,31.84,2372900.0,14.2042,14.2804,14.2042,14.258,2372900.0
2010-06-18 15:50:00,31.84,31.85,31.69,31.77,3960200.0,14.258,14.2624,14.1908,14.2266,3960200.0
2010-06-21 09:30:00,30.64,30.93,30.35,30.46,6021000.0,13.7206,13.8505,13.5907,13.64,6021000.0
2010-06-21 09:40:00,30.47,30.74,30.35,30.58,3624300.0,13.6445,13.7654,13.5907,13.6937,3624300.0
2010-06-21 09:50:00,30.59,30.75,30.48,30.59,2269300.0,13.6982,13.7699,13.649,13.6982,2269300.0
2010-06-21 10:00:00,30.59,30.82,30.55,30.61,2087700.0,13.6982,13.8012,13.6803,13.7072,2087700.0
2010-06-21 10:10:00,30.6,30.83,30.58,30.73,2036300.0,13.7027,13.8057,13.6937,13.7609,2036300.0
2010-06-21 10:20:00,30.74,31.17,30.73,31.13,3836700.0,13.7654,13.9579,13.7609,13.94,3836700.0
2010-06-21 10:30:00,31.13,31.17,30.83,30.92,1677900.0,13.94,13.9579,13.8057,13.846,1677900.0
2010-06-21 10:40:00,30.93,31.04,30.9,30.92,1231500.0,13.8505,13.8997,13.837,13.846,1231500.0
2010-06-21 10:50:00,30.92,31.06,30.72,30.77,1640100.0,13.846,13.9087,13.7564,13.7788,1640100.0
2010-06-21 11:00:00,30.79,31.08,30.77,31.05,1672600.0,13.7878,13.9176,13.7788,13.9042,1672600.0
2010-06-21 11:10:00,31.05,31.18,30.97,31.1,1720000.0,13.9042,13.9624,13.8684,13.9266,1720000.0
2010-06-21 11:20:00,31.1,31.17,30.96,31.01,1777900.0,13.9266,13.9579,13.8639,13.8863,1777900.0
2010-06-21 11:30:00,31.02,31.06,30.83,30.91,1188700.0,13.8908,13.9087,13.8057,13.8415,1188700.0
2010-06-21 11:40:00,30.91,30.94,30.87,30.91,696200.0,13.8415,13.8549,13.8236,13.8415,696200.0
2010-06-21 11:50:00,30.91,30.98,30.86,30.91,659800.0,13.8415,13.8729,13.8191,13.8415,659800.0
2010-06-21 12:00:00,30.92,30.96,30.85,30.87,516300.0,13.846,13.8639,13.8146,13.8236,516300.0
2010-06-21 12:10:00,30.86,30.88,30.77,30.86,999300.0,13.8191,13.8281,13.7788,13.8191,999300.0
2010-06-21 12:20:00,30.85,30.94,30.73,30.81,775600.0,13.8146,13.8549,13.7609,13.7967,775600.0
2010-06-21 12:30:00,30.81,30.83,30.75,30.8,518100.0,13.7967,13.8057,13.7699,13.7923,518100.0
2010-06-21 12:40:00,30.81,30.82,30.75,30.76,419500.0,13.7967,13.8012,13.7699,13.7743,419500.0
2010-06-21 12:50:00,30.76,30.9,30.75,30.89,584500.0,13.7743,13.837,13.7699,13.8326,584500.0
2010-06-21 13:00:00,30.88,30.89,30.81,30.84,468500.0,13.8281,13.8326,13.7967,13.8102,468500.0
2010-06-21 13:10:00,30.85,30.9,30.83,30.83,406500.0,13.8146,13.837,13.8057,13.8057,406500.0
2010-06-21 13:20:00,30.84,30.84,30.77,30.8,991800.0,13.8102,13.8102,13.7788,13.7923,991800.0
2010-06-21 13:30:00,30.8,30.83,30.72,30.73,1083000.0,13.7923,13.8057,13.7564,13.7609,1083000.0
2010-06-21 13:40:00,30.73,30.77,30.68,30.74,1126900.0,13.7609,13.7788,13.7385,13.7654,1126900.0
2010-06-21 13:50:00,30.75,30.75,30.61,30.66,985000.0,13.7699,13.7699,13.7072,13.7296,985000.0
2010-06-21 14:00:00,30.66,30.67,30.49,30.49,1954700.0,13.7296,13.734,13.6534,13.6534,1954700.0
2010-06-21 14:10:00,30.49,30.62,30.45,30.56,1292800.0,13.6534,13.7117,13.6355,13.6848,1292800.0
2010-06-21 14:20:00,30.56,30.62,30.5,30.52,990100.0,13.6848,13.7117,13.6579,13.6669,990100.0
2010-06-21 14:30:00,30.53,30.54,30.46,30.5,847100.0,13.6714,13.6758,13.64,13.6579,847100.0
2010-06-21 14:40:00,30.5,30.55,30.37,30.41,1619900.0,13.6579,13.6803,13.5997,13.6176,1619900.0
2010-06-21 14:50:00,30.41,30.42,30.32,30.4,1796600.0,13.6176,13.6221,13.5773,13.6131,1796600.0
2010-06-21 15:00:00,30.4,30.41,30.31,30.33,1419200.0,13.6131,13.6176,13.5728,13.5818,1419200.0
2010-06-21 15:10:00,30.32,30.33,30.24,30.25,1830700.0,13.5773,13.5818,13.5415,13.546,1830700.0
2010-06-21 15:20:00,30.26,30.4,30.25,30.33,1388100.0,13.5504,13.6131,13.546,13.5818,1388100.0
2010-06-21 15:30:00,30.33,30.36,30.18,30.18,1402400.0,13.5818,13.5952,13.5146,13.5146,1402400.0
2010-06-21 15:40:00,30.19,30.26,30.11,30.25,2264500.0,13.5191,13.5504,13.4833,13.546,2264500.0
2010-06-21 15:50:00,30.24,30.33,30.23,30.28,3236400.0,13.5415,13.5818,13.537,13.5594,3236400.0
2010-06-22 09:30:00,29.59,29.8,29.43,29.57,5697500.0,13.2504,13.3445,13.1788,13.2415,5697500.0
2010-06-22 09:40:00,29.56,29.88,29.51,29.74,3503300.0,13.237,13.3803,13.2146,13.3176,3503300.0
2010-06-22 09:50:00,29.74,29.83,29.66,29.7,2444900.0,13.3176,13.3579,13.2818,13.2997,2444900.0
2010-06-22 10:00:00,29.7,29.78,29.44,29.76,2633700.0,13.2997,13.3355,13.1832,13.3265,2633700.0
2010-06-22 10:10:00,29.75,29.95,29.72,29.9,2782900.0,13.3221,13.4116,13.3086,13.3892,2782900.0
2010-06-22 10:20:00,29.89,29.93,29.65,29.72,2458500.0,13.3848,13.4027,13.2773,13.3086,2458500.0
2010-06-22 10:30:00,29.72,29.72,29.51,29.58,3134800.0,13.3086,13.3086,13.2146,13.2459,3134800.0
2010-06-22 10:40:00,29.58,29.66,29.47,29.52,2398900.0,13.2459,13.2818,13.1967,13.2191,2398900.0
2010-06-22 10:50:00,29.52,29.78,29.48,29.68,2581800.0,13.2191,13.3355,13.2012,13.2907,2581800.0
2010-06-22 11:00:00,29.69,30.77,29.63,29.7,1748500.0,13.2952,13.7788,13.2683,13.2997,1748500.0
2010-06-22 11:10:00,29.69,29.84,29.65,29.67,2156300.0,13.2952,13.3624,13.2773,13.2862,2156300.0
2010-06-22 11:20:00,29.67,29.77,29.5,29.76,1402300.0,13.2862,13.331,13.2101,13.3265,1402300.0
2010-06-22 11:30:00,29.76,29.83,29.68,29.73,1207600.0,13.3265,13.3579,13.2907,13.3131,1207600.0
2010-06-22 11:40:00,29.73,29.78,29.68,29.69,1107700.0,13.3131,13.3355,13.2907,13.2952,1107700.0
2010-06-22 11:50:00,29.69,29.72,29.56,29.64,1210900.0,13.2952,13.3086,13.237,13.2728,1210900.0
2010-06-22 12:00:00,29.65,29.68,29.62,29.64,516900.0,13.2773,13.2907,13.2639,13.2728,516900.0
2010-06-22 12:10:00,29.65,29.74,29.63,29.73,619600.0,13.2773,13.3176,13.2683,13.3131,619600.0
2010-06-22 12:20:00,29.72,29.75,29.6,29.61,782000.0,13.3086,13.3221,13.2549,13.2594,782000.0
2010-06-22 12:30:00,29.62,29.65,29.53,29.56,1189100.0,13.2639,13.2773,13.2236,13.237,1189100.0
2010-06-22 12:40:00,29.56,29.59,29.51,29.53,1161500.0,13.237,13.2504,13.2146,13.2236,1161500.0
2010-06-22 12:50:00,29.52,29.58,29.4,29.45,1974600.0,13.2191,13.2459,13.1653,13.1877,1974600.0
2010-06-22 13:00:00,29.46,29.57,29.43,29.53,1199000.0,13.1922,13.2415,13.1788,13.2236,1199000.0
2010-06-22 13:10:00,29.52,29.53,29.37,29.46,1407400.0,13.2191,13.2236,13.1519,13.1922,1407400.0
2010-06-22 13:20:00,29.46,29.55,29.44,29.53,1170200.0,13.1922,13.2325,13.1832,13.2236,1170200.0
2010-06-22 13:30:00,29.53,29.7,29.46,29.7,1363700.0,13.2236,13.2997,13.1922,13.2997,1363700.0
2010-06-22 13:40:00,29.69,30.27,29.69,29.73,5957300.0,13.2952,13.5549,13.2952,13.3131,5957300.0
2010-06-22 13:50:00,29.73,29.8,29.53,29.68,2968600.0,13.3131,13.3445,13.2236,13.2907,2968600.0
2010-06-22 14:00:00,29.68,29.69,29.45,29.55,1992500.0,13.2907,13.2952,13.1877,13.2325,1992500.0
2010-06-22 14:10:00,29.54,29.71,29.52,29.62,1310600.0,13.228,13.3042,13.2191,13.2639,1310600.0
2010-06-22 14:20:00,29.61,29.66,29.51,29.61,1023800.0,13.2594,13.2818,13.2146,13.2594,1023800.0
2010-06-22 14:30:00,29.62,29.64,29.51,29.51,853100.0,13.2639,13.2728,13.2146,13.2146,853100.0
2010-06-22 14:40:00,29.52,29.63,29.45,29.56,1502600.0,13.2191,13.2683,13.1877,13.237,1502600.0
2010-06-22 14:50:00,29.56,30.1,29.55,29.91,4268600.0,13.237,13.4788,13.2325,13.3937,4268600.0
2010-06-22 15:00:00,29.92,29.95,29.67,29.71,1417300.0,13.3982,13.4116,13.2862,13.3042,1417300.0
2010-06-22 15:10:00,29.71,29.75,29.58,29.71,1195700.0,13.3042,13.3221,13.2459,13.3042,1195700.0
2010-06-22 15:20:00,29.72,29.75,29.63,29.64,895900.0,13.3086,13.3221,13.2683,13.2728,895900.0
2010-06-22 15:30:00,29.65,29.77,29.62,29.76,1609000.0,13.2773,13.331,13.2639,13.3265,1609000.0
2010-06-22 15:40:00,29.76,29.76,29.68,29.74,1356800.0,13.3265,13.3265,13.2907,13.3176,1356800.0
2010-06-22 15:50:00,29.73,29.74,29.65,29.69,2758500.0,13.3131,13.3176,13.2773,13.2952,2758500.0
2010-06-23 09:30:00,30.16,30.16,29.86,29.95,3021800.0,13.5057,13.5057,13.3713,13.4116,3021800.0
2010-06-23 09:40:00,29.94,30.14,29.9,30.06,2024600.0,13.4071,13.4967,13.3892,13.4609,2024600.0
2010-06-23 09:50:00,30.06,30.19,29.98,30.08,1834900.0,13.4609,13.5191,13.4251,13.4698,1834900.0
2010-06-23 10:00:00,30.08,30.14,29.9,30.04,2077700.0,13.4698,13.4967,13.3892,13.4519,2077700.0
2010-06-23 10:10:00,30.04,30.15,29.9,30.01,2682000.0,13.4519,13.5012,13.3892,13.4385,2682000.0
2010-06-23 10:20:00,30.01,30.2,29.93,30.11,2416100.0,13.4385,13.5236,13.4027,13.4833,2416100.0
2010-06-23 10:30:00,30.12,30.29,30.12,30.12,2049600.0,13.4878,13.5639,13.4878,13.4878,2049600.0
2010-06-23 10:40:00,30.12,30.18,29.97,30.03,1576700.0,13.4878,13.5146,13.4206,13.4475,1576700.0
2010-06-23 10:50:00,30.02,30.08,29.97,29.98,739500.0,13.443,13.4698,13.4206,13.4251,739500.0
2010-06-23 11:00:00,29.98,30.09,29.96,30.05,792500.0,13.4251,13.4743,13.4161,13.4564,792500.0
2010-06-23 11:10:00,30.06,30.07,29.92,29.93,944500.0,13.4609,13.4654,13.3982,13.4027,944500.0
2010-06-23 11:20:00,29.93,29.98,29.77,29.83,1669000.0,13.4027,13.4251,13.331,13.3579,1669000.0
2010-06-23 11:30:00,29.83,29.91,29.72,29.78,1568800.0,13.3579,13.3937,13.3086,13.3355,1568800.0
2010-06-23 11:40:00,29.77,29.84,29.62,29.65,1191300.0,13.331,13.3624,13.2639,13.2773,1191300.0
2010-06-23 11:50:00,29.65,29.68,29.57,29.64,1141200.0,13.2773,13.2907,13.2415,13.2728,1141200.0
2010-06-23 12:00:00,29.64,29.73,29.61,29.72,773100.0,13.2728,13.3131,13.2594,13.3086,773100.0
2010-06-23 12:10:00,29.7,29.71,29.57,29.63,1239300.0,13.2997,13.3042,13.2415,13.2683,1239300.0
2010-06-23 12:20:00,29.63,29.79,29.63,29.74,1177200.0,13.2683,13.34,13.2683,13.3176,1177200.0
2010-06-23 12:30:00,29.74,29.84,29.7,29.75,1259800.0,13.3176,13.3624,13.2997,13.3221,1259800.0
2010-06-23 12:40:00,29.75,29.88,29.75,29.82,972400.0,13.3221,13.3803,13.3221,13.3534,972400.0
2010-06-23 12:50:00,29.83,29.89,29.77,29.87,949500.0,13.3579,13.3848,13.331,13.3758,949500.0
2010-06-23 13:00:00,29.88,29.93,29.84,29.87,658900.0,13.3803,13.4027,13.3624,13.3758,658900.0
2010-06-23 13:10:00,29.87,30.11,29.86,29.98,1322200.0,13.3758,13.4833,13.3713,13.4251,1322200.0
2010-06-23 13:20:00,29.98,30.0,29.9,29.99,622600.0,13.4251,13.434,13.3892,13.4295,622600.0
2010-06-23 13:30:00,29.99,30.09,29.95,30.04,767600.0,13.4295,13.4743,13.4116,13.4519,767600.0
2010-06-23 13:40:00,30.04,30.07,29.94,29.97,525900.0,13.4519,13.4654,13.4071,13.4206,525900.0
2010-06-23 13:50:00,29.96,29.98,29.89,29.93,685600.0,13.4161,13.4251,13.3848,13.4027,685600.0
2010-06-23 14:00:00,29.93,30.0,29.9,29.99,493900.0,13.4027,13.434,13.3892,13.4295,493900.0
2010-06-23 14:10:00,29.98,29.99,29.81,29.88,509300.0,13.4251,13.4295,13.3489,13.3803,509300.0
2010-06-23 14:20:00,29.87,29.95,29.82,29.93,648900.0,13.3758,13.4116,13.3534,13.4027,648900.0
2010-06-23 14:30:00,29.94,30.07,29.83,29.89,1880600.0,13.4071,13.4654,13.3579,13.3848,1880600.0
2010-06-23 14:40:00,29.88,29.89,29.66,29.68,1726000.0,13.3803,13.3848,13.2818,13.2907,1726000.0
2010-06-23 14:50:00,29.67,29.77,29.6,29.65,1262900.0,13.2862,13.331,13.2549,13.2773,1262900.0
2010-06-23 15:00:00,29.65,29.73,29.57,29.6,1599800.0,13.2773,13.3131,13.2415,13.2549,1599800.0
2010-06-23 15:10:00,29.6,29.66,29.53,29.59,1674000.0,13.2549,13.2818,13.2236,13.2504,1674000.0
2010-06-23 15:20:00,29.58,29.6,29.51,29.55,1591800.0,13.2459,13.2549,13.2146,13.2325,1591800.0
2010-06-23 15:30:00,29.54,29.68,29.52,29.66,2107400.0,13.228,13.2907,13.2191,13.2818,2107400.0
2010-06-23 15:40:00,29.66,29.67,29.54,29.55,1315600.0,13.2818,13.2862,13.228,13.2325,1315600.0
2010-06-23 15:50:00,29.55,29.81,29.54,29.62,3265800.0,13.2325,13.3489,13.228,13.2639,3265800.0
2010-06-24 09:30:00,30.01,30.01,29.76,29.76,2497300.0,13.4385,13.4385,13.3265,13.3265,2497300.0
2010-06-24 09:40:00,29.76,29.9,29.75,29.85,1817000.0,13.3265,13.3892,13.3221,13.3668,1817000.0
2010-06-24 09:50:00,29.85,29.85,29.65,29.72,1828400.0,13.3668,13.3668,13.2773,13.3086,1828400.0
2010-06-24 10:00:00,29.73,29.84,29.68,29.8,1367500.0,13.3131,13.3624,13.2907,13.3445,1367500.0
2010-06-24 10:10:00,29.8,29.83,29.71,29.77,995700.0,13.3445,13.3579,13.3042,13.331,995700.0
2010-06-24 10:20:00,29.78,29.83,29.72,29.73,956300.0,13.3355,13.3579,13.3086,13.3131,956300.0
2010-06-24 10:30:00,29.73,29.74,29.38,29.53,2907600.0,13.3131,13.3176,13.1564,13.2236,2907600.0
2010-06-24 10:40:00,29.54,29.55,29.39,29.49,1225300.0,13.228,13.2325,13.1609,13.2056,1225300.0
2010-06-24 10:50:00,29.49,29.49,29.31,29.4,1336100.0,13.2056,13.2056,13.125,13.1653,1336100.0
2010-06-24 11:00:00,29.41,29.42,29.14,29.28,2079500.0,13.1698,13.1743,13.0489,13.1116,2079500.0
2010-06-24 11:10:00,29.28,29.29,29.05,29.22,3040300.0,13.1116,13.1161,13.0086,13.0847,3040300.0
2010-06-24 11:20:00,29.22,29.34,29.15,29.19,1502400.0,13.0847,13.1385,13.0534,13.0713,1502400.0
2010-06-24 11:30:00,29.19,29.3,29.09,29.21,1310500.0,13.0713,13.1206,13.0265,13.0803,1310500.0
2010-06-24 11:40:00,29.22,29.37,29.18,29.31,940000.0,13.0847,13.1519,13.0668,13.125,940000.0
2010-06-24 11:50:00,29.31,29.36,29.2,29.24,911800.0,13.125,13.1474,13.0758,13.0937,911800.0
2010-06-24 12:00:00,29.24,29.35,29.23,29.29,924000.0,13.0937,13.1429,13.0892,13.1161,924000.0
2010-06-24 12:10:00,29.29,29.3,29.22,29.22,655600.0,13.1161,13.1206,13.0847,13.0847,655600.0
2010-06-24 12:20:00,29.22,29.33,29.21,29.21,655400.0,13.0847,13.134,13.0803,13.0803,655400.0
2010-06-24 12:30:00,29.21,29.27,29.18,29.2,697000.0,13.0803,13.1071,13.0668,13.0758,697000.0
2010-06-24 12:40:00,29.21,29.23,29.12,29.16,818600.0,13.0803,13.0892,13.04,13.0579,818600.0
2010-06-24 12:50:00,29.16,29.19,29.12,29.12,728200.0,13.0579,13.0713,13.04,13.04,728200.0
2010-06-24 13:00:00,29.13,29.14,28.95,29.03,3903700.0,13.0444,13.0489,12.9638,12.9997,3903700.0
2010-06-24 13:10:00,29.04,29.1,28.87,28.93,2891500.0,13.0041,13.031,12.928,12.9549,2891500.0
2010-06-24 13:20:00,28.93,29.04,28.84,29.03,2115000.0,12.9549,13.0041,12.9146,12.9997,2115000.0
2010-06-24 13:30:00,29.03,29.18,29.0,29.07,1779100.0,12.9997,13.0668,12.9862,13.0176,1779100.0
2010-06-24 13:40:00,29.07,29.08,28.95,28.95,1077900.0,13.0176,13.022,12.9638,12.9638,1077900.0
2010-06-24 13:50:00,28.95,29.03,28.9,29.0,1668100.0,12.9638,12.9997,12.9414,12.9862,1668100.0
2010-06-24 14:00:00,29.0,29.02,28.89,28.91,1111000.0,12.9862,12.9952,12.937,12.9459,1111000.0
2010-06-24 14:10:00,28.91,28.93,28.77,28.84,1916700.0,12.9459,12.9549,12.8832,12.9146,1916700.0
2010-06-24 14:20:00,28.84,28.9,28.8,28.81,1017800.0,12.9146,12.9414,12.8967,12.9011,1017800.0
2010-06-24 14:30:00,28.81,28.88,28.73,28.78,2299200.0,12.9011,12.9325,12.8653,12.8877,2299200.0
2010-06-24 14:40:00,28.78,28.78,28.65,28.67,1763800.0,12.8877,12.8877,12.8295,12.8384,1763800.0
2010-06-24 14:50:00,28.67,28.76,28.64,28.73,1342000.0,12.8384,12.8787,12.825,12.8653,1342000.0
2010-06-24 15:00:00,28.72,28.78,28.66,28.67,1557300.0,12.8608,12.8877,12.834,12.8384,1557300.0
2010-06-24 15:10:00,28.67,28.71,28.56,28.59,2064100.0,12.8384,12.8564,12.7892,12.8026,2064100.0
2010-06-24 15:20:00,28.58,28.73,28.58,28.64,1754800.0,12.7981,12.8653,12.7981,12.825,1754800.0
2010-06-24 15:30:00,28.64,28.72,28.63,28.66,1212900.0,12.825,12.8608,12.8205,12.834,1212900.0
2010-06-24 15:40:00,28.66,28.7,28.61,28.65,2040900.0,12.834,12.8519,12.8116,12.8295,2040900.0
2010-06-24 15:50:00,28.65,28.79,28.63,28.75,3453300.0,12.8295,12.8922,12.8205,12.8743,3453300.0
2010-06-25 09:30:00,27.77,28.08,27.61,27.85,6845200.0,12.4354,12.5742,12.3638,12.4712,6845200.0
2010-06-25 09:40:00,27.84,27.85,27.67,27.68,3696900.0,12.4668,12.4712,12.3906,12.3951,3696900.0
2010-06-25 09:50:00,27.68,27.71,27.41,27.5,3753900.0,12.3951,12.4086,12.2742,12.3145,3753900.0
2010-06-25 10:00:00,27.51,27.64,27.45,27.52,3259200.0,12.319,12.3772,12.2921,12.3235,3259200.0
2010-06-25 10:10:00,27.54,27.67,27.52,27.53,1694000.0,12.3324,12.3906,12.3235,12.3279,1694000.0
2010-06-25 10:20:00,27.53,27.57,27.33,27.35,3097800.0,12.3279,12.3459,12.2384,12.2473,3097800.0
2010-06-25 10:30:00,27.34,27.43,27.16,27.26,2985500.0,12.2429,12.2832,12.1623,12.207,2985500.0
2010-06-25 10:40:00,27.26,27.27,27.1,27.18,3296100.0,12.207,12.2115,12.1354,12.1712,3296100.0
2010-06-25 10:50:00,27.18,27.24,27.07,27.12,2567500.0,12.1712,12.1981,12.122,12.1444,2567500.0
2010-06-25 11:00:00,27.13,27.27,27.12,27.25,2041400.0,12.1488,12.2115,12.1444,12.2026,2041400.0
2010-06-25 11:10:00,27.25,27.28,27.15,27.2,1889400.0,12.2026,12.216,12.1578,12.1802,1889400.0
2010-06-25 11:20:00,27.2,27.42,27.19,27.34,1868400.0,12.1802,12.2787,12.1757,12.2429,1868400.0
2010-06-25 11:30:00,27.34,27.4,27.25,27.35,2787200.0,12.2429,12.2697,12.2026,12.2473,2787200.0
2010-06-25 11:40:00,27.36,27.48,27.34,27.46,1566800.0,12.2518,12.3056,12.2429,12.2966,1566800.0
2010-06-25 11:50:00,27.48,27.51,27.37,27.4,2156900.0,12.3056,12.319,12.2563,12.2697,2156900.0
2010-06-25 12:00:00,27.41,27.49,27.37,27.42,908400.0,12.2742,12.31,12.2563,12.2787,908400.0
2010-06-25 12:10:00,27.41,27.63,27.35,27.63,1388800.0,12.2742,12.3727,12.2473,12.3727,1388800.0
2010-06-25 12:20:00,27.63,27.75,27.52,27.59,1922300.0,12.3727,12.4265,12.3235,12.3548,1922300.0
2010-06-25 12:30:00,27.59,27.61,27.43,27.5,1377300.0,12.3548,12.3638,12.2832,12.3145,1377300.0
2010-06-25 12:40:00,27.5,27.52,27.32,27.33,908000.0,12.3145,12.3235,12.2339,12.2384,908000.0
2010-06-25 12:50:00,27.33,27.41,27.29,27.34,995400.0,12.2384,12.2742,12.2205,12.2429,995400.0
2010-06-25 13:00:00,27.34,27.37,27.3,27.34,1249000.0,12.2429,12.2563,12.225,12.2429,1249000.0
2010-06-25 13:10:00,27.34,27.34,27.17,27.2,1218400.0,12.2429,12.2429,12.1667,12.1802,1218400.0
2010-06-25 13:20:00,27.21,27.38,27.19,27.31,1245000.0,12.1847,12.2608,12.1757,12.2294,1245000.0
2010-06-25 13:30:00,27.31,27.32,27.21,27.26,965800.0,12.2294,12.2339,12.1847,12.207,965800.0
2010-06-25 13:40:00,27.26,27.28,27.2,27.28,818200.0,12.207,12.216,12.1802,12.216,818200.0
2010-06-25 13:50:00,27.27,27.29,27.2,27.21,1043500.0,12.2115,12.2205,12.1802,12.1847,1043500.0
2010-06-25 14:00:00,27.23,27.27,27.1,27.15,2245600.0,12.1936,12.2115,12.1354,12.1578,2245600.0
2010-06-25 14:10:00,27.16,27.37,27.14,27.24,1922700.0,12.1623,12.2563,12.1533,12.1981,1922700.0
2010-06-25 14:20:00,27.23,27.24,27.05,27.1,1760300.0,12.1936,12.1981,12.113,12.1354,1760300.0
2010-06-25 14:30:00,27.1,27.14,27.02,27.07,1619400.0,12.1354,12.1533,12.0996,12.122,1619400.0
2010-06-25 14:40:00,27.07,27.08,26.92,27.06,3059900.0,12.122,12.1264,12.0548,12.1175,3059900.0
2010-06-25 14:50:00,27.06,27.12,26.97,27.0,1639100.0,12.1175,12.1444,12.0772,12.0906,1639100.0
2010-06-25 15:00:00,27.0,27.03,26.91,26.98,1709500.0,12.0906,12.104,12.0503,12.0817,1709500.0
2010-06-25 15:10:00,26.97,27.0,26.84,26.86,1702800.0,12.0772,12.0906,12.019,12.0279,1702800.0
2010-06-25 15:20:00,26.86,26.91,26.84,26.84,1745300.0,12.0279,12.0503,12.019,12.019,1745300.0
2010-06-25 15:30:00,26.84,27.0,26.83,26.93,3232300.0,12.019,12.0906,12.0145,12.0593,3232300.0
2010-06-25 15:40:00,26.93,27.1,26.92,26.99,3412800.0,12.0593,12.1354,12.0548,12.0861,3412800.0
2010-06-25 15:50:00,27.0,27.03,26.89,27.03,3555400.0,12.0906,12.104,12.0414,12.104,3555400.0
2010-06-28 09:30:00,27.65,27.75,27.33,27.47,4362200.0,12.3817,12.4265,12.2384,12.3011,4362200.0
2010-06-28 09:40:00,27.47,27.68,27.38,27.66,2552200.0,12.3011,12.3951,12.2608,12.3862,2552200.0
2010-06-28 09:50:00,27.67,27.77,27.51,27.55,2143300.0,12.3906,12.4354,12.319,12.3369,2143300.0
2010-06-28 10:00:00,27.54,27.59,27.44,27.51,1639100.0,12.3324,12.3548,12.2876,12.319,1639100.0
2010-06-28 10:10:00,27.51,27.75,27.51,27.64,2223400.0,12.319,12.4265,12.319,12.3772,2223400.0
2010-06-28 10:20:00,27.64,27.74,27.62,27.68,1267400.0,12.3772,12.422,12.3683,12.3951,1267400.0
2010-06-28 10:30:00,27.68,27.87,27.65,27.68,2435500.0,12.3951,12.4802,12.3817,12.3951,2435500.0
2010-06-28 10:40:00,27.68,27.74,27.57,27.67,1467800.0,12.3951,12.422,12.3459,12.3906,1467800.0
2010-06-28 10:50:00,27.68,27.69,27.58,27.65,1466000.0,12.3951,12.3996,12.3503,12.3817,1466000.0
2010-06-28 11:00:00,27.64,27.75,27.63,27.66,1606600.0,12.3772,12.4265,12.3727,12.3862,1606600.0
2010-06-28 11:10:00,27.66,27.71,27.62,27.65,1277900.0,12.3862,12.4086,12.3683,12.3817,1277900.0
2010-06-28 11:20:00,27.65,28.0,27.63,27.99,2340300.0,12.3817,12.5384,12.3727,12.5339,2340300.0
2010-06-28 11:30:00,27.99,28.03,27.86,27.9,2082200.0,12.5339,12.5518,12.4757,12.4936,2082200.0
2010-06-28 11:40:00,27.89,27.93,27.8,27.89,923600.0,12.4892,12.5071,12.4489,12.4892,923600.0
2010-06-28 11:50:00,27.89,27.89,27.8,27.82,469500.0,12.4892,12.4892,12.4489,12.4578,469500.0
2010-06-28 12:00:00,27.82,27.83,27.72,27.74,824200.0,12.4578,12.4623,12.413,12.422,824200.0
2010-06-28 12:10:00,27.75,27.77,27.71,27.72,704500.0,12.4265,12.4354,12.4086,12.413,704500.0
2010-06-28 12:20:00,27.72,27.73,27.66,27.69,519400.0,12.413,12.4175,12.3862,12.3996,519400.0
2010-06-28 12:30:00,27.69,27.72,27.62,27.63,546400.0,12.3996,12.413,12.3683,12.3727,546400.0
2010-06-28 12:40:00,27.63,27.65,27.51,27.54,944600.0,12.3727,12.3817,12.319,12.3324,944600.0
2010-06-28 12:50:00,27.54,27.67,27.51,27.59,622400.0,12.3324,12.3906,12.319,12.3548,622400.0
2010-06-28 13:00:00,27.59,27.61,27.51,27.52,511900.0,12.3548,12.3638,12.319,12.3235,511900.0
2010-06-28 13:10:00,27.52,27.57,27.43,27.45,861100.0,12.3235,12.3459,12.2832,12.2921,861100.0
2010-06-28 13:20:00,27.45,27.49,27.42,27.42,673600.0,12.2921,12.31,12.2787,12.2787,673600.0
2010-06-28 13:30:00,27.42,27.43,27.36,27.39,925700.0,12.2787,12.2832,12.2518,12.2653,925700.0
2010-06-28 13:40:00,27.38,27.4,27.13,27.21,1581100.0,12.2608,12.2697,12.1488,12.1847,1581100.0
2010-06-28 13:50:00,27.2,27.25,26.96,27.04,3005000.0,12.1802,12.2026,12.0727,12.1085,3005000.0
2010-06-28 14:00:00,27.03,27.07,26.91,27.05,2170000.0,12.104,12.122,12.0503,12.113,2170000.0
2010-06-28 14:10:00,27.04,27.12,27.01,27.03,1463900.0,12.1085,12.1444,12.0951,12.104,1463900.0
2010-06-28 14:20:00,27.04,27.09,26.94,26.96,1104200.0,12.1085,12.1309,12.0637,12.0727,1104200.0
2010-06-28 14:30:00,26.95,26.98,26.85,26.94,1958800.0,12.0682,12.0817,12.0234,12.0637,1958800.0
2010-06-28 14:40:00,26.94,27.05,26.91,26.96,1751400.0,12.0637,12.113,12.0503,12.0727,1751400.0
2010-06-28 14:50:00,26.96,27.0,26.86,26.93,1376400.0,12.0727,12.0906,12.0279,12.0593,1376400.0
2010-06-28 15:00:00,26.93,26.98,26.87,26.96,1191400.0,12.0593,12.0817,12.0324,12.0727,1191400.0
2010-06-28 15:10:00,26.96,26.98,26.87,26.9,1206100.0,12.0727,12.0817,12.0324,12.0458,1206100.0
2010-06-28 15:20:00,26.9,26.9,26.75,26.8,2630000.0,12.0458,12.0458,11.9787,12.0011,2630000.0
2010-06-28 15:30:00,26.8,26.91,26.76,26.9,2522000.0,12.0011,12.0503,11.9831,12.0458,2522000.0
2010-06-28 15:40:00,26.9,27.0,26.87,26.93,1800200.0,12.0458,12.0906,12.0324,12.0593,1800200.0
2010-06-28 15:50:00,26.93,27.06,26.92,27.06,2898100.0,12.0593,12.1175,12.0548,12.1175,2898100.0
2010-06-29 09:30:00,27.32,27.32,27.06,27.1,3182000.0,12.2339,12.2339,12.1175,12.1354,3182000.0
2010-06-29 09:40:00,27.1,27.28,27.02,27.19,2648100.0,12.1354,12.216,12.0996,12.1757,2648100.0
2010-06-29 09:50:00,27.19,27.38,27.18,27.3,2859900.0,12.1757,12.2608,12.1712,12.225,2859900.0
2010-06-29 10:00:00,27.3,27.3,27.01,27.1,2544000.0,12.225,12.225,12.0951,12.1354,2544000.0
2010-06-29 10:10:00,27.1,27.15,26.95,27.07,2645600.0,12.1354,12.1578,12.0682,12.122,2645600.0
2010-06-29 10:20:00,27.07,27.15,27.02,27.04,1441000.0,12.122,12.1578,12.0996,12.1085,1441000.0
2010-06-29 10:30:00,27.04,27.26,27.01,27.25,1962900.0,12.1085,12.207,12.0951,12.2026,1962900.0
2010-06-29 10:40:00,27.25,27.46,27.19,27.44,2054800.0,12.2026,12.2966,12.1757,12.2876,2054800.0
2010-06-29 10:50:00,27.44,27.58,27.38,27.49,2686900.0,12.2876,12.3503,12.2608,12.31,2686900.0
2010-06-29 11:00:00,27.49,27.73,27.43,27.72,2333400.0,12.31,12.4175,12.2832,12.413,2333400.0
2010-06-29 11:10:00,27.71,27.74,27.54,27.57,1971200.0,12.4086,12.422,12.3324,12.3459,1971200.0
2010-06-29 11:20:00,27.58,27.6,27.43,27.46,1500400.0,12.3503,12.3593,12.2832,12.2966,1500400.0
2010-06-29 11:30:00,27.45,27.5,27.29,27.37,1312200.0,12.2921,12.3145,12.2205,12.2563,1312200.0
2010-06-29 11:40:00,27.37,27.54,27.31,27.51,1258400.0,12.2563,12.3324,12.2294,12.319,1258400.0
2010-06-29 11:50:00,27.51,27.7,27.46,27.67,1718200.0,12.319,12.4041,12.2966,12.3906,1718200.0
2010-06-29 12:00:00,27.67,27.74,27.63,27.68,1450100.0,12.3906,12.422,12.3727,12.3951,1450100.0
2010-06-29 12:10:00,27.69,27.89,27.6,27.86,2045300.0,12.3996,12.4892,12.3593,12.4757,2045300.0
2010-06-29 12:20:00,27.85,27.88,27.7,27.73,986000.0,12.4712,12.4847,12.4041,12.4175,986000.0
2010-06-29 12:30:00,27.72,27.81,27.69,27.71,762900.0,12.413,12.4533,12.3996,12.4086,762900.0
2010-06-29 12:40:00,27.71,27.8,27.71,27.79,430400.0,12.4086,12.4489,12.4086,12.4444,430400.0
2010-06-29 12:50:00,27.79,27.82,27.64,27.71,861500.0,12.4444,12.4578,12.3772,12.4086,861500.0
2010-06-29 13:00:00,27.71,27.75,27.58,27.69,549500.0,12.4086,12.4265,12.3503,12.3996,549500.0
2010-06-29 13:10:00,27.69,27.69,27.55,27.6,426900.0,12.3996,12.3996,12.3369,12.3593,426900.0
2010-06-29 13:20:00,27.6,27.65,27.58,27.6,604300.0,12.3593,12.3817,12.3503,12.3593,604300.0
2010-06-29 13:30:00,27.59,27.61,27.4,27.41,758300.0,12.3548,12.3638,12.2697,12.2742,758300.0
2010-06-29 13:40:00,27.42,27.55,27.4,27.48,644700.0,12.2787,12.3369,12.2697,12.3056,644700.0
2010-06-29 13:50:00,27.47,27.57,27.47,27.53,510500.0,12.3011,12.3459,12.3011,12.3279,510500.0
2010-06-29 14:00:00,27.53,27.61,27.5,27.58,578500.0,12.3279,12.3638,12.3145,12.3503,578500.0
2010-06-29 14:10:00,27.57,27.65,27.56,27.59,381400.0,12.3459,12.3817,12.3414,12.3548,381400.0
2010-06-29 14:20:00,27.58,27.68,27.56,27.67,474100.0,12.3503,12.3951,12.3414,12.3906,474100.0
2010-06-29 14:30:00,27.68,27.8,27.68,27.75,1406600.0,12.3951,12.4489,12.3951,12.4265,1406600.0
2010-06-29 14:40:00,27.75,28.03,27.75,28.0,2651600.0,12.4265,12.5518,12.4265,12.5384,2651600.0
2010-06-29 14:50:00,28.0,28.09,27.94,28.0,2298200.0,12.5384,12.5787,12.5115,12.5384,2298200.0
2010-06-29 15:00:00,28.0,28.15,27.97,28.04,2056000.0,12.5384,12.6056,12.525,12.5563,2056000.0
2010-06-29 15:10:00,28.03,28.06,27.9,27.91,1535900.0,12.5518,12.5653,12.4936,12.4981,1535900.0
2010-06-29 15:20:00,27.91,27.92,27.55,27.69,3213800.0,12.4981,12.5026,12.3369,12.3996,3213800.0
2010-06-29 15:30:00,27.65,27.8,27.55,27.72,1452900.0,12.3817,12.4489,12.3369,12.413,1452900.0
2010-06-29 15:40:00,27.72,27.75,27.51,27.57,1804400.0,12.413,12.4265,12.319,12.3459,1804400.0
2010-06-29 15:50:00,27.56,27.73,27.56,27.71,2374700.0,12.3414,12.4175,12.3414,12.4086,2374700.0
2010-06-30 09:30:00,28.73,28.97,28.71,28.77,4253000.0,12.8653,12.9728,12.8564,12.8832,4253000.0
2010-06-30 09:40:00,28.78,29.04,28.75,28.95,2753000.0,12.8877,13.0041,12.8743,12.9638,2753000.0
2010-06-30 09:50:00,28.95,29.04,28.85,28.91,2402400.0,12.9638,13.0041,12.919,12.9459,2402400.0
2010-06-30 10:00:00,28.9,28.93,28.84,28.87,2049100.0,12.9414,12.9549,12.9146,12.928,2049100.0
2010-06-30 10:10:00,28.87,28.88,28.71,28.73,2191300.0,12.928,12.9325,12.8564,12.8653,2191300.0
2010-06-30 10:20:00,28.74,28.77,28.43,28.48,3397900.0,12.8698,12.8832,12.731,12.7534,3397900.0
2010-06-30 10:30:00,28.48,28.52,28.33,28.35,2601800.0,12.7534,12.7713,12.6862,12.6951,2601800.0
2010-06-30 10:40:00,28.36,28.36,28.15,28.29,2558500.0,12.6996,12.6996,12.6056,12.6683,2558500.0
2010-06-30 10:50:00,28.29,28.32,28.16,28.19,1214400.0,12.6683,12.6817,12.6101,12.6235,1214400.0
2010-06-30 11:00:00,28.19,28.58,28.18,28.58,1773600.0,12.6235,12.7981,12.619,12.7981,1773600.0
2010-06-30 11:10:00,28.57,28.59,28.45,28.54,1292700.0,12.7937,12.8026,12.7399,12.7802,1292700.0
2010-06-30 11:20:00,28.55,28.68,28.51,28.56,1120400.0,12.7847,12.8429,12.7668,12.7892,1120400.0
2010-06-30 11:30:00,28.56,28.81,28.54,28.74,1563100.0,12.7892,12.9011,12.7802,12.8698,1563100.0
2010-06-30 11:40:00,28.74,28.83,28.65,28.67,1035400.0,12.8698,12.9101,12.8295,12.8384,1035400.0
2010-06-30 11:50:00,28.68,28.74,28.57,28.58,675900.0,12.8429,12.8698,12.7937,12.7981,675900.0
2010-06-30 12:00:00,28.59,28.61,28.5,28.54,698700.0,12.8026,12.8116,12.7623,12.7802,698700.0
2010-06-30 12:10:00,28.54,28.56,28.45,28.55,639400.0,12.7802,12.7892,12.7399,12.7847,639400.0
2010-06-30 12:20:00,28.55,28.64,28.46,28.5,750500.0,12.7847,12.825,12.7444,12.7623,750500.0
2010-06-30 12:30:00,28.51,28.54,28.36,28.5,572300.0,12.7668,12.7802,12.6996,12.7623,572300.0
2010-06-30 12:40:00,28.51,28.55,28.4,28.53,836500.0,12.7668,12.7847,12.7175,12.7757,836500.0
2010-06-30 12:50:00,28.53,28.54,28.43,28.48,483500.0,12.7757,12.7802,12.731,12.7534,483500.0
2010-06-30 13:00:00,28.48,28.59,28.48,28.54,462300.0,12.7534,12.8026,12.7534,12.7802,462300.0
2010-06-30 13:10:00,28.53,28.54,28.48,28.51,432000.0,12.7757,12.7802,12.7534,12.7668,432000.0
2010-06-30 13:20:00,28.5,28.74,28.47,28.72,962200.0,12.7623,12.8698,12.7489,12.8608,962200.0
2010-06-30 13:30:00,28.71,28.83,28.68,28.79,1231100.0,12.8564,12.9101,12.8429,12.8922,1231100.0
2010-06-30 13:40:00,28.79,29.03,28.78,29.0,1830700.0,12.8922,12.9997,12.8877,12.9862,1830700.0
2010-06-30 13:50:00,29.0,29.15,28.96,29.06,1866400.0,12.9862,13.0534,12.9683,13.0131,1866400.0
2010-06-30 14:00:00,29.06,29.15,28.95,28.99,1661100.0,13.0131,13.0534,12.9638,12.9817,1661100.0
2010-06-30 14:10:00,28.99,29.0,28.85,28.9,1172600.0,12.9817,12.9862,12.919,12.9414,1172600.0
2010-06-30 14:20:00,28.9,28.95,28.82,28.93,1130800.0,12.9414,12.9638,12.9056,12.9549,1130800.0
2010-06-30 14:30:00,28.93,28.94,28.81,28.81,613300.0,12.9549,12.9593,12.9011,12.9011,613300.0
2010-06-30 14:40:00,28.82,28.87,28.7,28.86,1034000.0,12.9056,12.928,12.8519,12.9235,1034000.0
2010-06-30 14:50:00,28.86,28.87,28.76,28.82,788600.0,12.9235,12.928,12.8787,12.9056,788600.0
2010-06-30 15:00:00,28.8,28.84,28.75,28.78,752300.0,12.8967,12.9146,12.8743,12.8877,752300.0
2010-06-30 15:10:00,28.77,28.87,28.77,28.81,1074600.0,12.8832,12.928,12.8832,12.9011,1074600.0
2010-06-30 15:20:00,28.81,28.87,28.44,28.82,1068200.0,12.9011,12.928,12.7354,12.9056,1068200.0
2010-06-30 15:30:00,28.82,28.83,28.7,28.71,1445500.0,12.9056,12.9101,12.8519,12.8564,1445500.0
2010-06-30 15:40:00,28.71,28.89,28.62,28.85,2459800.0,12.8564,12.937,12.8161,12.919,2459800.0
2010-06-30 15:50:00,28.84,28.91,28.72,28.88,2560700.0,12.9146,12.9459,12.8608,12.9325,2560700.0
2010-07-01 09:30:00,29.87,29.94,29.64,29.8,3938500.0,13.3758,13.4071,13.2728,13.3445,3938500.0
2010-07-01 09:40:00,29.8,29.96,29.62,29.64,2581800.0,13.3445,13.4161,13.2639,13.2728,2581800.0
2010-07-01 09:50:00,29.64,29.73,29.5,29.67,1821500.0,13.2728,13.3131,13.2101,13.2862,1821500.0
2010-07-01 10:00:00,29.66,29.85,29.52,29.7,2459300.0,13.2818,13.3668,13.2191,13.2997,2459300.0
2010-07-01 10:10:00,29.7,29.84,29.48,29.83,2588000.0,13.2997,13.3624,13.2012,13.3579,2588000.0
2010-07-01 10:20:00,29.83,30.05,29.77,29.95,2876200.0,13.3579,13.4564,13.331,13.4116,2876200.0
2010-07-01 10:30:00,29.95,30.03,29.84,29.88,1684200.0,13.4116,13.4475,13.3624,13.3803,1684200.0
2010-07-01 10:40:00,29.88,30.42,29.73,30.29,6320800.0,13.3803,13.6221,13.3131,13.5639,6320800.0
2010-07-01 10:50:00,30.28,30.29,30.11,30.15,2157200.0,13.5594,13.5639,13.4833,13.5012,2157200.0
2010-07-01 11:00:00,30.15,30.23,30.0,30.08,1467400.0,13.5012,13.537,13.434,13.4698,1467400.0
2010-07-01 11:10:00,30.08,30.14,29.91,29.93,1561500.0,13.4698,13.4967,13.3937,13.4027,1561500.0
2010-07-01 11:20:00,29.94,29.97,29.81,29.94,1836900.0,13.4071,13.4206,13.3489,13.4071,1836900.0
2010-07-01 11:30:00,29.95,29.95,29.71,29.74,1196500.0,13.4116,13.4116,13.3042,13.3176,1196500.0
2010-07-01 11:40:00,29.75,29.85,29.61,29.74,1421300.0,13.3221,13.3668,13.2594,13.3176,1421300.0
2010-07-01 11:50:00,29.74,29.77,29.57,29.63,1011700.0,13.3176,13.331,13.2415,13.2683,1011700.0
2010-07-01 12:00:00,29.63,29.63,29.14,29.18,1711900.0,13.2683,13.2683,13.0489,13.0668,1711900.0
2010-07-01 12:10:00,29.19,29.37,29.05,29.34,1306300.0,13.0713,13.1519,13.0086,13.1385,1306300.0
2010-07-01 12:20:00,29.34,29.45,29.16,29.42,1163700.0,13.1385,13.1877,13.0579,13.1743,1163700.0
2010-07-01 12:30:00,29.42,29.59,29.38,29.51,914300.0,13.1743,13.2504,13.1564,13.2146,914300.0
2010-07-01 12:40:00,29.51,29.6,29.48,29.49,709700.0,13.2146,13.2549,13.2012,13.2056,709700.0
2010-07-01 12:50:00,29.5,29.5,29.25,29.3,708300.0,13.2101,13.2101,13.0982,13.1206,708300.0
2010-07-01 13:00:00,29.3,29.39,29.23,29.37,680500.0,13.1206,13.1609,13.0892,13.1519,680500.0
2010-07-01 13:10:00,29.38,29.57,29.32,29.55,1075300.0,13.1564,13.2415,13.1295,13.2325,1075300.0
2010-07-01 13:20:00,29.55,29.57,29.4,29.41,441500.0,13.2325,13.2415,13.1653,13.1698,441500.0
2010-07-01 13:30:00,29.41,29.58,29.4,29.5,608700.0,13.1698,13.2459,13.1653,13.2101,608700.0
2010-07-01 13:40:00,29.5,29.5,29.28,29.36,588100.0,13.2101,13.2101,13.1116,13.1474,588100.0
2010-07-01 13:50:00,29.35,29.4,29.2,29.24,856900.0,13.1429,13.1653,13.0758,13.0937,856900.0
2010-07-01 14:00:00,29.26,29.28,29.14,29.15,504500.0,13.1026,13.1116,13.0489,13.0534,504500.0
2010-07-01 14:10:00,29.15,29.16,28.88,28.97,1572900.0,13.0534,13.0579,12.9325,12.9728,1572900.0
2010-07-01 14:20:00,28.97,29.04,28.79,29.02,998400.0,12.9728,13.0041,12.8922,12.9952,998400.0
2010-07-01 14:30:00,29.01,29.28,28.94,29.11,1083800.0,12.9907,13.1116,12.9593,13.0355,1083800.0
2010-07-01 14:40:00,29.1,29.11,28.94,28.94,505800.0,13.031,13.0355,12.9593,12.9593,505800.0
2010-07-01 14:50:00,28.95,29.12,28.94,29.12,454200.0,12.9638,13.04,12.9593,13.04,454200.0
2010-07-01 15:00:00,29.12,29.25,29.11,29.21,845600.0,13.04,13.0982,13.0355,13.0803,845600.0
2010-07-01 15:10:00,29.21,29.28,29.18,29.22,787700.0,13.0803,13.1116,13.0668,13.0847,787700.0
2010-07-01 15:20:00,29.21,29.27,29.1,29.25,795600.0,13.0803,13.1071,13.031,13.0982,795600.0
2010-07-01 15:30:00,29.25,29.37,29.19,29.27,694300.0,13.0982,13.1519,13.0713,13.1071,694300.0
2010-07-01 15:40:00,29.27,29.42,29.25,29.3,1394700.0,13.1071,13.1743,13.0982,13.1206,1394700.0
2010-07-01 15:50:00,29.31,29.5,29.22,29.44,2659000.0,13.125,13.2101,13.0847,13.1832,2659000.0
2010-07-02 09:30:00,29.88,29.91,29.69,29.71,1715200.0,13.3803,13.3937,13.2952,13.3042,1715200.0
2010-07-02 09:40:00,29.71,29.74,29.34,29.36,1686500.0,13.3042,13.3176,13.1385,13.1474,1686500.0
2010-07-02 09:50:00,29.36,29.5,29.27,29.46,1353800.0,13.1474,13.2101,13.1071,13.1922,1353800.0
2010-07-02 10:00:00,29.45,29.5,29.18,29.25,1537500.0,13.1877,13.2101,13.0668,13.0982,1537500.0
2010-07-02 10:10:00,29.26,29.62,29.24,29.53,1468300.0,13.1026,13.2639,13.0937,13.2236,1468300.0
2010-07-02 10:20:00,29.54,29.73,29.5,29.58,1538800.0,13.228,13.3131,13.2101,13.2459,1538800.0
2010-07-02 10:30:00,29.58,29.58,29.45,29.55,482900.0,13.2459,13.2459,13.1877,13.2325,482900.0
2010-07-02 10:40:00,29.54,29.9,29.46,29.57,531200.0,13.228,13.3892,13.1922,13.2415,531200.0
2010-07-02 10:50:00,29.56,29.56,29.39,29.45,617600.0,13.237,13.237,13.1609,13.1877,617600.0
2010-07-02 11:00:00,29.44,29.53,29.39,29.52,558500.0,13.1832,13.2236,13.1609,13.2191,558500.0
2010-07-02 11:10:00,29.53,29.61,29.49,29.55,418100.0,13.2236,13.2594,13.2056,13.2325,418100.0
2010-07-02 11:20:00,29.55,29.55,29.34,29.36,614600.0,13.2325,13.2325,13.1385,13.1474,614600.0
2010-07-02 11:30:00,29.36,29.37,29.15,29.15,890500.0,13.1474,13.1519,13.0534,13.0534,890500.0
2010-07-02 11:40:00,29.15,29.21,29.03,29.2,784100.0,13.0534,13.0803,12.9997,13.0758,784100.0
2010-07-02 11:50:00,29.21,29.3,29.17,29.25,560400.0,13.0803,13.1206,13.0623,13.0982,560400.0
2010-07-02 12:00:00,29.25,29.25,29.0,29.12,860800.0,13.0982,13.0982,12.9862,13.04,860800.0
2010-07-02 12:10:00,29.11,29.18,29.06,29.09,377300.0,13.0355,13.0668,13.0131,13.0265,377300.0
2010-07-02 12:20:00,29.09,29.14,29.02,29.04,365000.0,13.0265,13.0489,12.9952,13.0041,365000.0
2010-07-02 12:30:00,29.04,29.07,29.01,29.03,278500.0,13.0041,13.0176,12.9907,12.9997,278500.0
2010-07-02 12:40:00,29.04,29.11,29.02,29.07,561100.0,13.0041,13.0355,12.9952,13.0176,561100.0
2010-07-02 12:50:00,29.07,29.15,29.04,29.13,549900.0,13.0176,13.0534,13.0041,13.0444,549900.0
2010-07-02 13:00:00,29.13,29.18,28.99,29.17,678600.0,13.0444,13.0668,12.9817,13.0623,678600.0
2010-07-02 13:10:00,29.17,29.24,29.09,29.23,536400.0,13.0623,13.0937,13.0265,13.0892,536400.0
2010-07-02 13:20:00,29.23,29.28,29.07,29.16,863600.0,13.0892,13.1116,13.0176,13.0579,863600.0
2010-07-02 13:30:00,29.16,29.32,29.13,29.26,519700.0,13.0579,13.1295,13.0444,13.1026,519700.0
2010-07-02 13:40:00,29.25,29.35,29.24,29.33,421300.0,13.0982,13.1429,13.0937,13.134,421300.0
2010-07-02 13:50:00,29.34,29.34,29.25,29.32,462800.0,13.1385,13.1385,13.0982,13.1295,462800.0
2010-07-02 14:00:00,29.33,29.36,29.25,29.28,585500.0,13.134,13.1474,13.0982,13.1116,585500.0
2010-07-02 14:10:00,29.28,29.3,29.2,29.24,650700.0,13.1116,13.1206,13.0758,13.0937,650700.0
2010-07-02 14:20:00,29.24,29.25,29.15,29.17,382000.0,13.0937,13.0982,13.0534,13.0623,382000.0
2010-07-02 14:30:00,29.17,29.19,29.1,29.16,377500.0,13.0623,13.0713,13.031,13.0579,377500.0
2010-07-02 14:40:00,29.16,29.18,29.1,29.16,237100.0,13.0579,13.0668,13.031,13.0579,237100.0
2010-07-02 14:50:00,29.15,29.18,29.12,29.17,288100.0,13.0534,13.0668,13.04,13.0623,288100.0
2010-07-02 15:00:00,29.17,29.28,29.15,29.28,530800.0,13.0623,13.1116,13.0534,13.1116,530800.0
2010-07-02 15:10:00,29.28,29.3,29.21,29.26,544100.0,13.1116,13.1206,13.0803,13.1026,544100.0
2010-07-02 15:20:00,29.26,29.36,29.23,29.32,704600.0,13.1026,13.1474,13.0892,13.1295,704600.0
2010-07-02 15:30:00,29.33,29.4,29.29,29.39,700200.0,13.134,13.1653,13.1161,13.1609,700200.0
2010-07-02 15:40:00,29.4,29.53,29.37,29.44,1227000.0,13.1653,13.2236,13.1519,13.1832,1227000.0
2010-07-02 15:50:00,29.45,29.46,29.29,29.35,1640400.0,13.1877,13.1922,13.1161,13.1429,1640400.0
2010-07-06 09:30:00,31.03,31.09,30.74,30.88,3975600.0,13.8953,13.9221,13.7654,13.8281,3975600.0
2010-07-06 09:40:00,30.89,31.03,30.82,30.99,2306200.0,13.8326,13.8953,13.8012,13.8773,2306200.0
2010-07-06 09:50:00,31.0,31.13,30.96,31.08,2155800.0,13.8818,13.94,13.8639,13.9176,2155800.0
2010-07-06 10:00:00,31.08,31.32,31.01,31.29,2626900.0,13.9176,14.0251,13.8863,14.0117,2626900.0
2010-07-06 10:10:00,31.29,31.37,31.22,31.24,1723800.0,14.0117,14.0475,13.9803,13.9893,1723800.0
2010-07-06 10:20:00,31.24,31.38,31.23,31.32,1238300.0,13.9893,14.052,13.9848,14.0251,1238300.0
2010-07-06 10:30:00,31.33,31.36,31.23,31.33,1063600.0,14.0296,14.043,13.9848,14.0296,1063600.0
2010-07-06 10:40:00,31.33,31.42,31.3,31.34,1135700.0,14.0296,14.0699,14.0162,14.0341,1135700.0
2010-07-06 10:50:00,31.34,31.45,31.32,31.41,1017200.0,14.0341,14.0833,14.0251,14.0654,1017200.0
2010-07-06 11:00:00,31.41,31.45,31.27,31.31,1256600.0,14.0654,14.0833,14.0027,14.0206,1256600.0
2010-07-06 11:10:00,31.32,31.4,31.27,31.31,848600.0,14.0251,14.0609,14.0027,14.0206,848600.0
2010-07-06 11:20:00,31.3,31.36,31.27,31.34,825900.0,14.0162,14.043,14.0027,14.0341,825900.0
2010-07-06 11:30:00,31.33,31.57,31.33,31.55,1603900.0,14.0296,14.1371,14.0296,14.1281,1603900.0
2010-07-06 11:40:00,31.55,31.58,31.46,31.54,902200.0,14.1281,14.1415,14.0878,14.1236,902200.0
2010-07-06 11:50:00,31.54,31.55,31.26,31.46,887400.0,14.1236,14.1281,13.9982,14.0878,887400.0
2010-07-06 12:00:00,31.46,31.51,31.42,31.43,525400.0,14.0878,14.1102,14.0699,14.0744,525400.0
2010-07-06 12:10:00,31.43,31.45,31.32,31.36,646200.0,14.0744,14.0833,14.0251,14.043,646200.0
2010-07-06 12:20:00,31.36,31.36,31.25,31.3,690300.0,14.043,14.043,13.9938,14.0162,690300.0
2010-07-06 12:30:00,31.3,31.42,31.26,31.38,527900.0,14.0162,14.0699,13.9982,14.052,527900.0
2010-07-06 12:40:00,31.38,31.38,31.26,31.29,550700.0,14.052,14.052,13.9982,14.0117,550700.0
2010-07-06 12:50:00,31.29,31.3,31.25,31.27,418600.0,14.0117,14.0162,13.9938,14.0027,418600.0
2010-07-06 13:00:00,31.27,31.38,31.27,31.35,450700.0,14.0027,14.052,14.0027,14.0385,450700.0
2010-07-06 13:10:00,31.35,31.36,31.26,31.3,398300.0,14.0385,14.043,13.9982,14.0162,398300.0
2010-07-06 13:20:00,31.3,31.35,31.29,31.34,508600.0,14.0162,14.0385,14.0117,14.0341,508600.0
2010-07-06 13:30:00,31.33,31.4,31.26,31.26,531400.0,14.0296,14.0609,13.9982,13.9982,531400.0
2010-07-06 13:40:00,31.26,31.3,31.22,31.27,828200.0,13.9982,14.0162,13.9803,14.0027,828200.0
2010-07-06 13:50:00,31.26,31.28,31.1,31.1,1056700.0,13.9982,14.0072,13.9266,13.9266,1056700.0
2010-07-06 14:00:00,31.1,31.19,31.09,31.15,838900.0,13.9266,13.9669,13.9221,13.949,838900.0
2010-07-06 14:10:00,31.14,31.2,31.04,31.18,889800.0,13.9445,13.9714,13.8997,13.9624,889800.0
2010-07-06 14:20:00,31.18,31.29,31.13,31.25,740900.0,13.9624,14.0117,13.94,13.9938,740900.0
2010-07-06 14:30:00,31.26,31.37,31.25,31.34,648800.0,13.9982,14.0475,13.9938,14.0341,648800.0
2010-07-06 14:40:00,31.35,31.36,31.15,31.21,688700.0,14.0385,14.043,13.949,13.9759,688700.0
2010-07-06 14:50:00,31.21,31.29,31.17,31.19,499200.0,13.9759,14.0117,13.9579,13.9669,499200.0
2010-07-06 15:00:00,31.19,31.22,31.02,31.13,857000.0,13.9669,13.9803,13.8908,13.94,857000.0
2010-07-06 15:10:00,31.13,31.22,31.06,31.13,774200.0,13.94,13.9803,13.9087,13.94,774200.0
2010-07-06 15:20:00,31.13,31.27,31.08,31.26,1008100.0,13.94,14.0027,13.9176,13.9982,1008100.0
2010-07-06 15:30:00,31.26,31.36,31.17,31.31,1112800.0,13.9982,14.043,13.9579,14.0206,1112800.0
2010-07-06 15:40:00,31.31,31.67,31.29,31.53,2466400.0,14.0206,14.1818,14.0117,14.1192,2466400.0
2010-07-06 15:50:00,31.53,31.91,31.51,31.9,2822000.0,14.1192,14.2893,14.1102,14.2848,2822000.0
2010-07-07 09:30:00,32.73,32.77,32.48,32.65,4493800.0,14.6565,14.6744,14.5446,14.6207,4493800.0
2010-07-07 09:40:00,32.65,32.85,32.6,32.63,2735500.0,14.6207,14.7102,14.5983,14.6117,2735500.0
2010-07-07 09:50:00,32.63,32.76,32.56,32.68,1752200.0,14.6117,14.6699,14.5804,14.6341,1752200.0
2010-07-07 10:00:00,32.69,32.8,32.68,32.78,2163900.0,14.6386,14.6879,14.6341,14.6789,2163900.0
2010-07-07 10:10:00,32.78,33.03,32.77,32.96,3266900.0,14.6789,14.7909,14.6744,14.7595,3266900.0
2010-07-07 10:20:00,32.96,33.05,32.9,32.93,1583300.0,14.7595,14.7998,14.7326,14.7461,1583300.0
2010-07-07 10:30:00,32.93,33.09,32.91,33.08,1871600.0,14.7461,14.8177,14.7371,14.8132,1871600.0
2010-07-07 10:40:00,33.08,33.1,33.01,33.08,1458400.0,14.8132,14.8222,14.7819,14.8132,1458400.0
2010-07-07 10:50:00,33.08,33.2,33.07,33.11,1735000.0,14.8132,14.867,14.8088,14.8267,1735000.0
2010-07-07 11:00:00,33.11,33.12,33.03,33.03,1291800.0,14.8267,14.8312,14.7909,14.7909,1291800.0
2010-07-07 11:10:00,33.04,33.09,32.9,32.93,1409700.0,14.7953,14.8177,14.7326,14.7461,1409700.0
2010-07-07 11:20:00,32.92,33.0,32.84,32.96,1243400.0,14.7416,14.7774,14.7058,14.7595,1243400.0
2010-07-07 11:30:00,32.96,32.97,32.77,32.77,1430900.0,14.7595,14.764,14.6744,14.6744,1430900.0
2010-07-07 11:40:00,32.77,32.8,32.68,32.72,1029900.0,14.6744,14.6879,14.6341,14.652,1029900.0
2010-07-07 11:50:00,32.71,32.75,32.66,32.72,832500.0,14.6476,14.6655,14.6252,14.652,832500.0
2010-07-07 12:00:00,32.72,32.88,32.71,32.83,794400.0,14.652,14.7237,14.6476,14.7013,794400.0
2010-07-07 12:10:00,32.83,32.87,32.8,32.8,484700.0,14.7013,14.7192,14.6879,14.6879,484700.0
2010-07-07 12:20:00,32.81,32.86,32.76,32.81,503800.0,14.6923,14.7147,14.6699,14.6923,503800.0
2010-07-07 12:30:00,32.81,32.85,32.78,32.79,402600.0,14.6923,14.7102,14.6789,14.6834,402600.0
2010-07-07 12:40:00,32.78,32.8,32.72,32.72,475400.0,14.6789,14.6879,14.652,14.652,475400.0
2010-07-07 12:50:00,32.73,32.77,32.69,32.7,429200.0,14.6565,14.6744,14.6386,14.6431,429200.0
2010-07-07 13:00:00,32.69,32.72,32.63,32.7,562000.0,14.6386,14.652,14.6117,14.6431,562000.0
2010-07-07 13:10:00,32.7,32.79,32.67,32.76,732700.0,14.6431,14.6834,14.6296,14.6699,732700.0
2010-07-07 13:20:00,32.77,32.78,32.71,32.73,376200.0,14.6744,14.6789,14.6476,14.6565,376200.0
2010-07-07 13:30:00,32.73,32.73,32.51,32.54,1011700.0,14.6565,14.6565,14.558,14.5714,1011700.0
2010-07-07 13:40:00,32.54,32.63,32.45,32.54,1184400.0,14.5714,14.6117,14.5311,14.5714,1184400.0
2010-07-07 13:50:00,32.55,32.56,32.2,32.27,1755000.0,14.5759,14.5804,14.4192,14.4505,1755000.0
2010-07-07 14:00:00,32.27,32.71,32.19,32.5,2028200.0,14.4505,14.6476,14.4147,14.5535,2028200.0
2010-07-07 14:10:00,32.5,32.59,32.36,32.42,758500.0,14.5535,14.5938,14.4908,14.5177,758500.0
2010-07-07 14:20:00,32.42,32.6,32.35,32.53,732700.0,14.5177,14.5983,14.4863,14.567,732700.0
2010-07-07 14:30:00,32.53,32.57,32.45,32.46,444900.0,14.567,14.5849,14.5311,14.5356,444900.0
2010-07-07 14:40:00,32.46,32.58,32.45,32.57,365100.0,14.5356,14.5893,14.5311,14.5849,365100.0
2010-07-07 14:50:00,32.56,32.72,32.52,32.7,639300.0,14.5804,14.652,14.5625,14.6431,639300.0
2010-07-07 15:00:00,32.7,32.71,32.55,32.59,517000.0,14.6431,14.6476,14.5759,14.5938,517000.0
2010-07-07 15:10:00,32.59,32.71,32.58,32.69,544900.0,14.5938,14.6476,14.5893,14.6386,544900.0
2010-07-07 15:20:00,32.68,32.79,32.66,32.74,752600.0,14.6341,14.6834,14.6252,14.661,752600.0
2010-07-07 15:30:00,32.73,32.96,32.73,32.96,1316700.0,14.6565,14.7595,14.6565,14.7595,1316700.0
2010-07-07 15:40:00,32.96,32.98,32.89,32.97,1157200.0,14.7595,14.7685,14.7282,14.764,1157200.0
2010-07-07 15:50:00,32.97,33.22,32.95,33.18,2327900.0,14.764,14.8759,14.755,14.858,2327900.0
2010-07-08 09:30:00,33.79,33.9,33.57,33.57,4144600.0,15.1312,15.1804,15.0327,15.0327,4144600.0
2010-07-08 09:40:00,33.56,33.68,33.43,33.43,2729800.0,15.0282,15.0819,14.97,14.97,2729800.0
2010-07-08 09:50:00,33.43,33.47,33.31,33.38,2205300.0,14.97,14.9879,14.9162,14.9476,2205300.0
2010-07-08 10:00:00,33.38,33.43,33.15,33.25,2544400.0,14.9476,14.97,14.8446,14.8894,2544400.0
2010-07-08 10:10:00,33.25,33.35,33.07,33.34,2331500.0,14.8894,14.9341,14.8088,14.9297,2331500.0
2010-07-08 10:20:00,33.34,33.49,33.29,33.4,1403400.0,14.9297,14.9968,14.9073,14.9565,1403400.0
2010-07-08 10:30:00,33.4,33.45,33.26,33.29,1013500.0,14.9565,14.9789,14.8938,14.9073,1013500.0
2010-07-08 10:40:00,33.29,33.3,33.13,33.27,1413400.0,14.9073,14.9118,14.8356,14.8983,1413400.0
2010-07-08 10:50:00,33.27,33.3,33.2,33.23,743400.0,14.8983,14.9118,14.867,14.8804,743400.0
2010-07-08 11:00:00,33.22,33.43,33.16,33.35,1367000.0,14.8759,14.97,14.8491,14.9341,1367000.0
2010-07-08 11:10:00,33.35,33.44,33.26,33.34,732900.0,14.9341,14.9745,14.8938,14.9297,732900.0
2010-07-08 11:20:00,33.34,33.39,33.23,33.25,561400.0,14.9297,14.9521,14.8804,14.8894,561400.0
2010-07-08 11:30:00,33.25,33.28,33.18,33.2,768800.0,14.8894,14.9028,14.858,14.867,768800.0
2010-07-08 11:40:00,33.2,33.22,33.02,33.05,1063600.0,14.867,14.8759,14.7864,14.7998,1063600.0
2010-07-08 11:50:00,33.04,33.13,32.95,33.1,1072800.0,14.7953,14.8356,14.755,14.8222,1072800.0
2010-07-08 12:00:00,33.1,33.25,33.05,33.19,626300.0,14.8222,14.8894,14.7998,14.8625,626300.0
2010-07-08 12:10:00,33.19,33.25,33.12,33.18,436000.0,14.8625,14.8894,14.8312,14.858,436000.0
2010-07-08 12:20:00,33.19,33.25,33.13,33.21,371900.0,14.8625,14.8894,14.8356,14.8715,371900.0
2010-07-08 12:30:00,33.21,33.22,33.14,33.18,265000.0,14.8715,14.8759,14.8401,14.858,265000.0
2010-07-08 12:40:00,33.18,33.25,33.09,33.21,375800.0,14.858,14.8894,14.8177,14.8715,375800.0
2010-07-08 12:50:00,33.2,33.3,33.2,33.28,419400.0,14.867,14.9118,14.867,14.9028,419400.0
2010-07-08 13:00:00,33.28,33.37,33.23,33.36,391100.0,14.9028,14.9431,14.8804,14.9386,391100.0
2010-07-08 13:10:00,33.37,33.42,33.26,33.28,664000.0,14.9431,14.9655,14.8938,14.9028,664000.0
2010-07-08 13:20:00,33.29,33.29,33.04,33.08,677400.0,14.9073,14.9073,14.7953,14.8132,677400.0
2010-07-08 13:30:00,33.08,33.18,33.07,33.12,302400.0,14.8132,14.858,14.8088,14.8312,302400.0
2010-07-08 13:40:00,33.11,33.2,33.11,33.17,210400.0,14.8267,14.867,14.8267,14.8535,210400.0
2010-07-08 13:50:00,33.18,33.18,33.08,33.12,254100.0,14.858,14.858,14.8132,14.8312,254100.0
2010-07-08 14:00:00,33.12,33.14,33.08,33.11,309800.0,14.8312,14.8401,14.8132,14.8267,309800.0
2010-07-08 14:10:00,33.11,33.2,33.11,33.17,525500.0,14.8267,14.867,14.8267,14.8535,525500.0
2010-07-08 14:20:00,33.17,33.21,33.12,33.19,257700.0,14.8535,14.8715,14.8312,14.8625,257700.0
2010-07-08 14:30:00,33.2,33.3,33.18,33.28,484700.0,14.867,14.9118,14.858,14.9028,484700.0
2010-07-08 14:40:00,33.27,33.41,33.27,33.37,640200.0,14.8983,14.961,14.8983,14.9431,640200.0
2010-07-08 14:50:00,33.38,33.49,33.34,33.48,520800.0,14.9476,14.9968,14.9297,14.9924,520800.0
2010-07-08 15:00:00,33.47,33.48,33.36,33.39,635200.0,14.9879,14.9924,14.9386,14.9521,635200.0
2010-07-08 15:10:00,33.38,33.59,33.36,33.59,794000.0,14.9476,15.0416,14.9386,15.0416,794000.0
2010-07-08 15:20:00,33.59,33.68,33.55,33.63,1116800.0,15.0416,15.0819,15.0237,15.0595,1116800.0
2010-07-08 15:30:00,33.63,33.69,33.6,33.65,867200.0,15.0595,15.0864,15.0461,15.0685,867200.0
2010-07-08 15:40:00,33.66,33.77,33.64,33.74,1359100.0,15.073,15.1222,15.064,15.1088,1359100.0
2010-07-08 15:50:00,33.74,33.8,33.64,33.8,2136400.0,15.1088,15.1357,15.064,15.1357,2136400.0
2010-07-09 09:30:00,33.28,33.33,33.05,33.28,1874400.0,14.9028,14.9252,14.7998,14.9028,1874400.0
2010-07-09 09:40:00,33.29,33.37,33.13,33.16,1110000.0,14.9073,14.9431,14.8356,14.8491,1110000.0
2010-07-09 09:50:00,33.15,33.23,33.01,33.1,1162400.0,14.8446,14.8804,14.7819,14.8222,1162400.0
2010-07-09 10:00:00,33.1,33.19,32.9,32.94,1895500.0,14.8222,14.8625,14.7326,14.7506,1895500.0
2010-07-09 10:10:00,32.94,32.97,32.82,32.87,1728000.0,14.7506,14.764,14.6968,14.7192,1728000.0
2010-07-09 10:20:00,32.87,32.98,32.78,32.78,1335700.0,14.7192,14.7685,14.6789,14.6789,1335700.0
2010-07-09 10:30:00,32.78,32.94,32.7,32.91,1692600.0,14.6789,14.7506,14.6431,14.7371,1692600.0
2010-07-09 10:40:00,32.9,32.96,32.81,32.83,943000.0,14.7326,14.7595,14.6923,14.7013,943000.0
2010-07-09 10:50:00,32.82,32.89,32.78,32.82,616400.0,14.6968,14.7282,14.6789,14.6968,616400.0
2010-07-09 11:00:00,32.82,33.34,32.79,33.13,3604400.0,14.6968,14.9297,14.6834,14.8356,3604400.0
2010-07-09 11:10:00,33.13,33.19,32.96,33.11,1322000.0,14.8356,14.8625,14.7595,14.8267,1322000.0
2010-07-09 11:20:00,33.11,33.2,33.09,33.13,1040000.0,14.8267,14.867,14.8177,14.8356,1040000.0
2010-07-09 11:30:00,33.13,33.18,32.97,33.15,1029600.0,14.8356,14.858,14.764,14.8446,1029600.0
2010-07-09 11:40:00,33.14,33.27,33.1,33.14,895600.0,14.8401,14.8983,14.8222,14.8401,895600.0
2010-07-09 11:50:00,33.14,33.16,33.07,33.08,325400.0,14.8401,14.8491,14.8088,14.8132,325400.0
2010-07-09 12:00:00,33.09,33.18,32.8,33.15,403700.0,14.8177,14.858,14.6879,14.8446,403700.0
2010-07-09 12:10:00,33.16,33.17,33.1,33.13,203700.0,14.8491,14.8535,14.8222,14.8356,203700.0
2010-07-09 12:20:00,33.12,33.26,33.11,33.26,738300.0,14.8312,14.8938,14.8267,14.8938,738300.0
2010-07-09 12:30:00,33.26,33.27,33.18,33.21,344900.0,14.8938,14.8983,14.858,14.8715,344900.0
2010-07-09 12:40:00,33.21,33.39,33.2,33.34,473500.0,14.8715,14.9521,14.867,14.9297,473500.0
2010-07-09 12:50:00,33.35,33.65,33.34,33.62,2074400.0,14.9341,15.0685,14.9297,15.0551,2074400.0
2010-07-09 13:00:00,33.62,33.69,33.5,33.61,1441300.0,15.0551,15.0864,15.0013,15.0506,1441300.0
2010-07-09 13:10:00,33.62,33.62,33.5,33.54,888300.0,15.0551,15.0551,15.0013,15.0192,888300.0
2010-07-09 13:20:00,33.54,33.57,33.4,33.43,716800.0,15.0192,15.0327,14.9565,14.97,716800.0
2010-07-09 13:30:00,33.43,33.49,33.36,33.37,540000.0,14.97,14.9968,14.9386,14.9431,540000.0
2010-07-09 13:40:00,33.37,33.45,33.34,33.39,461500.0,14.9431,14.9789,14.9297,14.9521,461500.0
2010-07-09 13:50:00,33.38,33.44,33.34,33.44,512800.0,14.9476,14.9745,14.9297,14.9745,512800.0
2010-07-09 14:00:00,33.43,33.51,33.4,33.47,655300.0,14.97,15.0058,14.9565,14.9879,655300.0
2010-07-09 14:10:00,33.47,33.57,33.42,33.56,824600.0,14.9879,15.0327,14.9655,15.0282,824600.0
2010-07-09 14:20:00,33.56,33.73,33.51,33.65,1303300.0,15.0282,15.1043,15.0058,15.0685,1303300.0
2010-07-09 14:30:00,33.66,33.78,33.64,33.71,1009300.0,15.073,15.1267,15.064,15.0954,1009300.0
2010-07-09 14:40:00,33.72,34.07,33.7,34.05,2628900.0,15.0998,15.2566,15.0909,15.2476,2628900.0
2010-07-09 14:50:00,34.05,34.09,33.91,34.07,1536000.0,15.2476,15.2655,15.1849,15.2566,1536000.0
2010-07-09 15:00:00,34.08,34.15,34.05,34.09,1226300.0,15.261,15.2924,15.2476,15.2655,1226300.0
2010-07-09 15:10:00,34.08,34.17,33.95,34.01,1375900.0,15.261,15.3013,15.2028,15.2297,1375900.0
2010-07-09 15:20:00,34.01,34.06,33.74,33.86,1444200.0,15.2297,15.2521,15.1088,15.1625,1444200.0
2010-07-09 15:30:00,33.86,34.01,33.83,34.0,1021100.0,15.1625,15.2297,15.1491,15.2252,1021100.0
2010-07-09 15:40:00,34.01,34.05,33.88,33.93,1132900.0,15.2297,15.2476,15.1715,15.1939,1132900.0
2010-07-09 15:50:00,33.92,34.05,33.9,34.02,1919200.0,15.1894,15.2476,15.1804,15.2342,1919200.0
2010-07-12 09:30:00,35.64,35.87,35.42,35.86,5506000.0,15.9596,16.0626,15.8611,16.0581,5506000.0
2010-07-12 09:40:00,35.87,36.07,35.74,35.74,5070300.0,16.0626,16.1522,16.0044,16.0044,5070300.0
2010-07-12 09:50:00,35.75,35.82,35.66,35.77,2305000.0,16.0089,16.0402,15.9686,16.0178,2305000.0
2010-07-12 10:00:00,35.77,35.94,35.73,35.92,1961300.0,16.0178,16.094,15.9999,16.085,1961300.0
2010-07-12 10:10:00,35.92,35.95,35.78,35.89,1446600.0,16.085,16.0984,16.0223,16.0716,1446600.0
2010-07-12 10:20:00,35.88,36.14,35.87,35.99,3008300.0,16.0671,16.1835,16.0626,16.1163,3008300.0
2010-07-12 10:30:00,35.98,36.2,35.96,36.19,2235300.0,16.1119,16.2104,16.1029,16.2059,2235300.0
2010-07-12 10:40:00,36.18,36.38,36.06,36.13,3159200.0,16.2014,16.291,16.1477,16.179,3159200.0
2010-07-12 10:50:00,36.12,36.33,36.1,36.14,1525700.0,16.1746,16.2686,16.1656,16.1835,1525700.0
2010-07-12 11:00:00,36.13,36.16,35.96,36.0,1985200.0,16.179,16.1925,16.1029,16.1208,1985200.0
2010-07-12 11:10:00,36.01,36.1,35.85,36.08,2421600.0,16.1253,16.1656,16.0536,16.1566,2421600.0
2010-07-12 11:20:00,36.08,36.08,35.9,35.95,1416500.0,16.1566,16.1566,16.076,16.0984,1416500.0
2010-07-12 11:30:00,35.96,36.03,35.89,35.99,971400.0,16.1029,16.1343,16.0716,16.1163,971400.0
2010-07-12 11:40:00,35.99,36.28,35.99,36.22,1593400.0,16.1163,16.2462,16.1163,16.2193,1593400.0
2010-07-12 11:50:00,36.22,36.35,36.15,36.35,1189900.0,16.2193,16.2776,16.188,16.2776,1189900.0
2010-07-12 12:00:00,36.35,36.59,36.34,36.56,2338300.0,16.2776,16.385,16.2731,16.3716,2338300.0
2010-07-12 12:10:00,36.55,36.64,36.46,36.63,1497400.0,16.3671,16.4074,16.3268,16.4029,1497400.0
2010-07-12 12:20:00,36.63,36.73,36.56,36.66,1510700.0,16.4029,16.4477,16.3716,16.4164,1510700.0
2010-07-12 12:30:00,36.67,36.96,36.65,36.94,2224500.0,16.4208,16.5507,16.4119,16.5418,2224500.0
2010-07-12 12:40:00,36.95,37.0,36.71,36.74,2261000.0,16.5462,16.5686,16.4388,16.4522,2261000.0
2010-07-12 12:50:00,36.74,36.76,36.61,36.61,1534400.0,16.4522,16.4611,16.394,16.394,1534400.0
2010-07-12 13:00:00,36.61,36.73,36.47,36.7,1466900.0,16.394,16.4477,16.3313,16.4343,1466900.0
2010-07-12 13:10:00,36.71,36.74,36.63,36.69,670900.0,16.4388,16.4522,16.4029,16.4298,670900.0
2010-07-12 13:20:00,36.68,36.74,36.62,36.73,536200.0,16.4253,16.4522,16.3985,16.4477,536200.0
2010-07-12 13:30:00,36.74,36.74,36.65,36.68,681700.0,16.4522,16.4522,16.4119,16.4253,681700.0
2010-07-12 13:40:00,36.69,36.69,36.56,36.65,528500.0,16.4298,16.4298,16.3716,16.4119,528500.0
2010-07-12 13:50:00,36.65,36.65,36.4,36.45,1003600.0,16.4119,16.4119,16.2999,16.3223,1003600.0
2010-07-12 14:00:00,36.45,36.59,36.44,36.58,716200.0,16.3223,16.385,16.3179,16.3805,716200.0
2010-07-12 14:10:00,36.59,36.68,36.53,36.57,699200.0,16.385,16.4253,16.3582,16.3761,699200.0
2010-07-12 14:20:00,36.58,36.6,36.43,36.52,670000.0,16.3805,16.3895,16.3134,16.3537,670000.0
2010-07-12 14:30:00,36.51,36.51,36.33,36.5,1120100.0,16.3492,16.3492,16.2686,16.3447,1120100.0
2010-07-12 14:40:00,36.49,36.67,36.45,36.63,752800.0,16.3402,16.4208,16.3223,16.4029,752800.0
2010-07-12 14:50:00,36.63,36.79,36.53,36.72,1183300.0,16.4029,16.4746,16.3582,16.4432,1183300.0
2010-07-12 15:00:00,36.72,36.75,36.49,36.66,1132800.0,16.4432,16.4567,16.3402,16.4164,1132800.0
2010-07-12 15:10:00,36.66,36.75,36.59,36.63,811000.0,16.4164,16.4567,16.385,16.4029,811000.0
2010-07-12 15:20:00,36.63,36.77,36.6,36.67,1098300.0,16.4029,16.4656,16.3895,16.4208,1098300.0
2010-07-12 15:30:00,36.67,36.74,36.57,36.73,1309600.0,16.4208,16.4522,16.3761,16.4477,1309600.0
2010-07-12 15:40:00,36.72,36.88,36.69,36.7,2239700.0,16.4432,16.5149,16.4298,16.4343,2239700.0
2010-07-12 15:50:00,36.71,36.84,36.68,36.76,2810300.0,16.4388,16.497,16.4253,16.4611,2810300.0
2010-07-13 09:30:00,37.72,37.76,36.96,36.98,6873900.0,16.891,16.9089,16.5507,16.5597,6873900.0
2010-07-13 09:40:00,36.98,37.2,36.84,37.1,3885800.0,16.5597,16.6582,16.497,16.6134,3885800.0
2010-07-13 09:50:00,37.1,37.33,37.01,37.17,2740900.0,16.6134,16.7164,16.5731,16.6447,2740900.0
2010-07-13 10:00:00,37.17,37.4,36.99,37.18,4405300.0,16.6447,16.7477,16.5641,16.6492,4405300.0
2010-07-13 10:10:00,37.19,37.33,37.1,37.22,1385400.0,16.6537,16.7164,16.6134,16.6671,1385400.0
2010-07-13 10:20:00,37.22,37.25,37.13,37.19,1455700.0,16.6671,16.6806,16.6268,16.6537,1455700.0
2010-07-13 10:30:00,37.19,37.24,37.05,37.22,1504100.0,16.6537,16.6761,16.591,16.6671,1504100.0
2010-07-13 10:40:00,37.22,37.34,37.1,37.24,1402500.0,16.6671,16.7209,16.6134,16.6761,1402500.0
2010-07-13 10:50:00,37.25,37.35,37.21,37.29,1017100.0,16.6806,16.7254,16.6627,16.6985,1017100.0
2010-07-13 11:00:00,37.3,37.38,37.2,37.32,978100.0,16.703,16.7388,16.6582,16.7119,978100.0
2010-07-13 11:10:00,37.32,37.35,37.23,37.27,946200.0,16.7119,16.7254,16.6716,16.6895,946200.0
2010-07-13 11:20:00,37.27,37.28,37.12,37.22,1050200.0,16.6895,16.694,16.6224,16.6671,1050200.0
2010-07-13 11:30:00,37.22,37.34,37.18,37.19,1027700.0,16.6671,16.7209,16.6492,16.6537,1027700.0
2010-07-13 11:40:00,37.19,37.19,36.5,36.51,4623000.0,16.6537,16.6537,16.3447,16.3492,4623000.0
2010-07-13 11:50:00,36.51,36.59,36.13,36.53,4458000.0,16.3492,16.385,16.179,16.3582,4458000.0
2010-07-13 12:00:00,36.52,36.59,35.8,35.89,4248600.0,16.3537,16.385,16.0313,16.0716,4248600.0
2010-07-13 12:10:00,35.9,36.37,35.89,36.16,2879700.0,16.076,16.2865,16.0716,16.1925,2879700.0
2010-07-13 12:20:00,36.17,36.31,36.05,36.24,1368200.0,16.1969,16.2596,16.1432,16.2283,1368200.0
2010-07-13 12:30:00,36.23,36.24,35.81,35.88,1936700.0,16.2238,16.2283,16.0357,16.0671,1936700.0
2010-07-13 12:40:00,35.88,36.14,35.71,36.03,2247500.0,16.0671,16.1835,15.991,16.1343,2247500.0
2010-07-13 12:50:00,36.04,36.18,35.93,35.97,982000.0,16.1387,16.2014,16.0895,16.1074,982000.0
2010-07-13 13:00:00,35.95,36.15,35.95,36.05,768800.0,16.0984,16.188,16.0984,16.1432,768800.0
2010-07-13 13:10:00,36.05,36.14,35.94,36.13,813900.0,16.1432,16.1835,16.094,16.179,813900.0
2010-07-13 13:20:00,36.13,36.25,36.06,36.15,1116900.0,16.179,16.2328,16.1477,16.188,1116900.0
2010-07-13 13:30:00,36.14,36.22,36.04,36.13,657500.0,16.1835,16.2193,16.1387,16.179,657500.0
2010-07-13 13:40:00,36.12,36.14,35.9,35.95,1176600.0,16.1746,16.1835,16.076,16.0984,1176600.0
2010-07-13 13:50:00,35.95,36.12,35.85,35.98,1368500.0,16.0984,16.1746,16.0536,16.1119,1368500.0
2010-07-13 14:00:00,35.97,36.05,35.85,35.85,697200.0,16.1074,16.1432,16.0536,16.0536,697200.0
2010-07-13 14:10:00,35.86,35.91,35.76,35.85,1162100.0,16.0581,16.0805,16.0133,16.0536,1162100.0
2010-07-13 14:20:00,35.86,36.0,35.8,35.98,973800.0,16.0581,16.1208,16.0313,16.1119,973800.0
2010-07-13 14:30:00,35.97,36.04,35.91,36.01,681300.0,16.1074,16.1387,16.0805,16.1253,681300.0
2010-07-13 14:40:00,36.02,36.17,36.01,36.11,1035200.0,16.1298,16.1969,16.1253,16.1701,1035200.0
2010-07-13 14:50:00,36.11,36.14,35.92,36.04,951500.0,16.1701,16.1835,16.085,16.1387,951500.0
2010-07-13 15:00:00,36.04,36.1,35.91,35.94,993200.0,16.1387,16.1656,16.0805,16.094,993200.0
2010-07-13 15:10:00,35.94,36.69,35.92,36.63,2199800.0,16.094,16.4298,16.085,16.4029,2199800.0
2010-07-13 15:20:00,36.64,36.83,36.44,36.74,3557700.0,16.4074,16.4925,16.3179,16.4522,3557700.0
2010-07-13 15:30:00,36.74,36.97,36.6,36.83,3541400.0,16.4522,16.5552,16.3895,16.4925,3541400.0
2010-07-13 15:40:00,36.82,36.97,36.67,36.68,2713200.0,16.488,16.5552,16.4208,16.4253,2713200.0
2010-07-13 15:50:00,36.69,36.93,36.56,36.82,3377500.0,16.4298,16.5373,16.3716,16.488,3377500.0
2010-07-14 09:30:00,36.23,36.34,36.09,36.2,3001600.0,16.2238,16.2731,16.1611,16.2104,3001600.0
2010-07-14 09:40:00,36.21,36.21,35.95,36.08,2297800.0,16.2149,16.2149,16.0984,16.1566,2297800.0
2010-07-14 09:50:00,36.06,36.08,35.7,35.82,2503800.0,16.1477,16.1566,15.9865,16.0402,2503800.0
2010-07-14 10:00:00,35.82,36.22,35.77,36.17,1743500.0,16.0402,16.2193,16.0178,16.1969,1743500.0
2010-07-14 10:10:00,36.17,36.33,36.02,36.11,1787700.0,16.1969,16.2686,16.1298,16.1701,1787700.0
2010-07-14 10:20:00,36.11,36.23,36.11,36.15,968900.0,16.1701,16.2238,16.1701,16.188,968900.0
2010-07-14 10:30:00,36.14,36.19,36.07,36.17,720500.0,16.1835,16.2059,16.1522,16.1969,720500.0
2010-07-14 10:40:00,36.17,36.57,36.17,36.47,2103900.0,16.1969,16.3761,16.1969,16.3313,2103900.0
2010-07-14 10:50:00,36.46,36.58,36.42,36.57,737900.0,16.3268,16.3805,16.3089,16.3761,737900.0
2010-07-14 11:00:00,36.57,36.67,36.45,36.59,1647600.0,16.3761,16.4208,16.3223,16.385,1647600.0
2010-07-14 11:10:00,36.58,36.59,36.48,36.59,1044600.0,16.3805,16.385,16.3358,16.385,1044600.0
2010-07-14 11:20:00,36.58,36.68,36.54,36.63,930200.0,16.3805,16.4253,16.3626,16.4029,930200.0
2010-07-14 11:30:00,36.62,36.85,36.51,36.8,1080600.0,16.3985,16.5015,16.3492,16.4791,1080600.0
2010-07-14 11:40:00,36.78,36.82,36.67,36.71,938500.0,16.4701,16.488,16.4208,16.4388,938500.0
2010-07-14 11:50:00,36.71,36.8,36.38,36.44,1172300.0,16.4388,16.4791,16.291,16.3179,1172300.0
2010-07-14 12:00:00,36.44,36.59,36.36,36.48,1005300.0,16.3179,16.385,16.282,16.3358,1005300.0
2010-07-14 12:10:00,36.48,36.5,36.38,36.42,391500.0,16.3358,16.3447,16.291,16.3089,391500.0
2010-07-14 12:20:00,36.42,36.45,36.27,36.42,851700.0,16.3089,16.3223,16.2417,16.3089,851700.0
2010-07-14 12:30:00,36.43,36.45,36.35,36.37,305400.0,16.3134,16.3223,16.2776,16.2865,305400.0
2010-07-14 12:40:00,36.37,36.4,36.1,36.19,1322400.0,16.2865,16.2999,16.1656,16.2059,1322400.0
2010-07-14 12:50:00,36.18,36.25,35.8,36.07,3070200.0,16.2014,16.2328,16.0313,16.1522,3070200.0
2010-07-14 13:00:00,36.08,36.14,35.95,36.06,741800.0,16.1566,16.1835,16.0984,16.1477,741800.0
2010-07-14 13:10:00,36.06,36.21,36.04,36.16,713700.0,16.1477,16.2149,16.1387,16.1925,713700.0
2010-07-14 13:20:00,36.18,36.2,36.1,36.15,473800.0,16.2014,16.2104,16.1656,16.188,473800.0
2010-07-14 13:30:00,36.16,36.34,36.15,36.26,844900.0,16.1925,16.2731,16.188,16.2372,844900.0
2010-07-14 13:40:00,36.26,36.26,36.1,36.19,589800.0,16.2372,16.2372,16.1656,16.2059,589800.0
2010-07-14 13:50:00,36.18,36.24,36.11,36.16,552400.0,16.2014,16.2283,16.1701,16.1925,552400.0
2010-07-14 14:00:00,36.15,36.21,36.02,36.12,1159100.0,16.188,16.2149,16.1298,16.1746,1159100.0
2010-07-14 14:10:00,36.12,36.21,36.09,36.2,542800.0,16.1746,16.2149,16.1611,16.2104,542800.0
2010-07-14 14:20:00,36.21,36.21,36.05,36.11,577500.0,16.2149,16.2149,16.1432,16.1701,577500.0
2010-07-14 14:30:00,36.11,36.25,36.09,36.18,371300.0,16.1701,16.2328,16.1611,16.2014,371300.0
2010-07-14 14:40:00,36.17,36.3,36.12,36.27,533500.0,16.1969,16.2552,16.1746,16.2417,533500.0
2010-07-14 14:50:00,36.26,36.27,36.15,36.2,378500.0,16.2372,16.2417,16.188,16.2104,378500.0
2010-07-14 15:00:00,36.2,36.23,36.08,36.12,429900.0,16.2104,16.2238,16.1566,16.1746,429900.0
2010-07-14 15:10:00,36.11,36.22,36.08,36.17,539400.0,16.1701,16.2193,16.1566,16.1969,539400.0
2010-07-14 15:20:00,36.17,36.23,36.12,36.14,458700.0,16.1969,16.2238,16.1746,16.1835,458700.0
2010-07-14 15:30:00,36.15,36.19,36.12,36.16,415400.0,16.188,16.2059,16.1746,16.1925,415400.0
2010-07-14 15:40:00,36.15,36.2,36.1,36.18,689400.0,16.188,16.2104,16.1656,16.2014,689400.0
2010-07-14 15:50:00,36.18,36.19,36.11,36.19,1115400.0,16.2014,16.2059,16.1701,16.2059,1115400.0
2010-07-15 09:30:00,36.68,36.86,36.51,36.8,2048300.0,16.4253,16.5059,16.3492,16.4791,2048300.0
2010-07-15 09:40:00,36.79,36.84,36.62,36.71,1250200.0,16.4746,16.497,16.3985,16.4388,1250200.0
2010-07-15 09:50:00,36.72,37.0,36.6,36.91,2134100.0,16.4432,16.5686,16.3895,16.5283,2134100.0
2010-07-15 10:00:00,36.9,36.93,36.77,36.9,1014900.0,16.5238,16.5373,16.4656,16.5238,1014900.0
2010-07-15 10:10:00,36.9,36.91,36.63,36.73,1319200.0,16.5238,16.5283,16.4029,16.4477,1319200.0
2010-07-15 10:20:00,36.73,36.9,36.67,36.84,1081000.0,16.4477,16.5238,16.4208,16.497,1081000.0
2010-07-15 10:30:00,36.84,36.94,36.8,36.93,908100.0,16.497,16.5418,16.4791,16.5373,908100.0
2010-07-15 10:40:00,36.93,37.09,36.85,37.08,1187800.0,16.5373,16.6089,16.5015,16.6044,1187800.0
2010-07-15 10:50:00,37.07,37.3,36.96,37.2,2840700.0,16.6,16.703,16.5507,16.6582,2840700.0
2010-07-15 11:00:00,37.21,37.22,36.86,36.88,2059500.0,16.6627,16.6671,16.5059,16.5149,2059500.0
2010-07-15 11:10:00,36.89,37.09,36.87,37.04,974800.0,16.5194,16.6089,16.5104,16.5865,974800.0
2010-07-15 11:20:00,37.04,37.08,36.98,37.05,912200.0,16.5865,16.6044,16.5597,16.591,912200.0
2010-07-15 11:30:00,37.05,37.1,36.96,37.1,642000.0,16.591,16.6134,16.5507,16.6134,642000.0
2010-07-15 11:40:00,37.1,37.25,37.06,37.23,1118600.0,16.6134,16.6806,16.5955,16.6716,1118600.0
2010-07-15 11:50:00,37.23,37.25,37.08,37.14,931300.0,16.6716,16.6806,16.6044,16.6313,931300.0
2010-07-15 12:00:00,37.14,37.33,37.13,37.25,1202200.0,16.6313,16.7164,16.6268,16.6806,1202200.0
2010-07-15 12:10:00,37.24,37.35,37.16,37.32,1117300.0,16.6761,16.7254,16.6403,16.7119,1117300.0
2010-07-15 12:20:00,37.33,37.4,37.11,37.18,1445600.0,16.7164,16.7477,16.6179,16.6492,1445600.0
2010-07-15 12:30:00,37.18,37.25,37.13,37.23,462800.0,16.6492,16.6806,16.6268,16.6716,462800.0
2010-07-15 12:40:00,37.23,37.24,36.95,37.03,1326100.0,16.6716,16.6761,16.5462,16.5821,1326100.0
2010-07-15 12:50:00,37.04,37.09,36.87,36.93,1112900.0,16.5865,16.6089,16.5104,16.5373,1112900.0
2010-07-15 13:00:00,36.93,37.1,36.93,37.07,594000.0,16.5373,16.6134,16.5373,16.6,594000.0
2010-07-15 13:10:00,37.07,37.22,37.06,37.19,518700.0,16.6,16.6671,16.5955,16.6537,518700.0
2010-07-15 13:20:00,37.2,37.32,37.12,37.22,910000.0,16.6582,16.7119,16.6224,16.6671,910000.0
2010-07-15 13:30:00,37.22,37.3,37.17,37.23,571400.0,16.6671,16.703,16.6447,16.6716,571400.0
2010-07-15 13:40:00,37.24,37.26,37.17,37.22,288100.0,16.6761,16.685,16.6447,16.6671,288100.0
2010-07-15 13:50:00,37.23,37.29,37.19,37.28,265500.0,16.6716,16.6985,16.6537,16.694,265500.0
2010-07-15 14:00:00,37.27,37.33,37.21,37.21,545100.0,16.6895,16.7164,16.6627,16.6627,545100.0
2010-07-15 14:10:00,37.21,37.29,37.19,37.28,407900.0,16.6627,16.6985,16.6537,16.694,407900.0
2010-07-15 14:20:00,37.27,37.3,37.2,37.28,364500.0,16.6895,16.703,16.6582,16.694,364500.0
2010-07-15 14:30:00,37.28,37.32,37.24,37.24,521400.0,16.694,16.7119,16.6761,16.6761,521400.0
2010-07-15 14:40:00,37.24,37.28,37.21,37.26,409900.0,16.6761,16.694,16.6627,16.685,409900.0
2010-07-15 14:50:00,37.25,37.26,37.21,37.21,285600.0,16.6806,16.685,16.6627,16.6627,285600.0
2010-07-15 15:00:00,37.22,37.24,37.19,37.19,318000.0,16.6671,16.6761,16.6537,16.6537,318000.0
2010-07-15 15:10:00,37.19,37.47,37.18,37.33,1828500.0,16.6537,16.7791,16.6492,16.7164,1828500.0
2010-07-15 15:20:00,37.34,37.4,37.26,37.37,788500.0,16.7209,16.7477,16.685,16.7343,788500.0
2010-07-15 15:30:00,37.36,38.48,37.34,38.47,6884000.0,16.7298,17.2314,16.7209,17.2269,6884000.0
2010-07-15 15:40:00,38.48,38.96,38.0,38.87,12971900.0,17.2314,17.4463,17.0164,17.406,12971900.0
2010-07-15 15:50:00,38.86,39.81,38.78,38.94,14298500.0,17.4015,17.8269,17.3657,17.4374,14298500.0
2010-07-16 09:30:00,38.52,38.54,37.82,37.93,5815100.0,17.2493,17.2582,16.9358,16.9851,5815100.0
2010-07-16 09:40:00,37.92,38.28,37.88,38.1,2915900.0,16.9806,17.1418,16.9627,17.0612,2915900.0
2010-07-16 09:50:00,38.1,38.15,37.42,37.55,3219000.0,17.0612,17.0836,16.7567,16.8149,3219000.0
2010-07-16 10:00:00,37.56,37.56,37.08,37.21,4147300.0,16.8194,16.8194,16.6044,16.6627,4147300.0
2010-07-16 10:10:00,37.21,37.56,37.21,37.39,3518500.0,16.6627,16.8194,16.6627,16.7433,3518500.0
2010-07-16 10:20:00,37.39,37.53,37.22,37.44,1499900.0,16.7433,16.806,16.6671,16.7657,1499900.0
2010-07-16 10:30:00,37.43,37.58,37.36,37.47,1141200.0,16.7612,16.8283,16.7298,16.7791,1141200.0
2010-07-16 10:40:00,37.46,37.54,37.38,37.5,2160200.0,16.7746,16.8104,16.7388,16.7925,2160200.0
2010-07-16 10:50:00,37.5,37.83,37.48,37.79,2045800.0,16.7925,16.9403,16.7836,16.9224,2045800.0
2010-07-16 11:00:00,37.79,37.85,37.69,37.72,1004100.0,16.9224,16.9493,16.8776,16.891,1004100.0
2010-07-16 11:10:00,37.72,37.73,37.52,37.55,910600.0,16.891,16.8955,16.8015,16.8149,910600.0
2010-07-16 11:20:00,37.54,37.54,37.3,37.47,1140300.0,16.8104,16.8104,16.703,16.7791,1140300.0
2010-07-16 11:30:00,37.47,37.54,37.34,37.43,648200.0,16.7791,16.8104,16.7209,16.7612,648200.0
2010-07-16 11:40:00,37.42,37.49,37.37,37.42,526500.0,16.7567,16.788,16.7343,16.7567,526500.0
2010-07-16 11:50:00,37.42,37.5,37.41,37.45,423400.0,16.7567,16.7925,16.7522,16.7701,423400.0
2010-07-16 12:00:00,37.45,37.47,37.38,37.42,472600.0,16.7701,16.7791,16.7388,16.7567,472600.0
2010-07-16 12:10:00,37.43,37.53,37.41,37.42,552500.0,16.7612,16.806,16.7522,16.7567,552500.0
2010-07-16 12:20:00,37.41,37.52,37.41,37.51,476100.0,16.7522,16.8015,16.7522,16.797,476100.0
2010-07-16 12:30:00,37.51,37.65,37.49,37.6,625500.0,16.797,16.8597,16.788,16.8373,625500.0
2010-07-16 12:40:00,37.6,37.68,37.57,37.64,395100.0,16.8373,16.8731,16.8239,16.8552,395100.0
2010-07-16 12:50:00,37.63,37.65,37.58,37.65,249800.0,16.8507,16.8597,16.8283,16.8597,249800.0
2010-07-16 13:00:00,37.64,37.67,37.48,37.53,424500.0,16.8552,16.8686,16.7836,16.806,424500.0
2010-07-16 13:10:00,37.53,37.6,37.5,37.57,287200.0,16.806,16.8373,16.7925,16.8239,287200.0
2010-07-16 13:20:00,37.57,37.57,37.36,37.43,489100.0,16.8239,16.8239,16.7298,16.7612,489100.0
2010-07-16 13:30:00,37.42,37.55,37.42,37.48,333100.0,16.7567,16.8149,16.7567,16.7836,333100.0
2010-07-16 13:40:00,37.48,37.49,37.25,37.26,620900.0,16.7836,16.788,16.6806,16.685,620900.0
2010-07-16 13:50:00,37.26,37.32,37.14,37.29,866400.0,16.685,16.7119,16.6313,16.6985,866400.0
2010-07-16 14:00:00,37.29,37.35,37.26,37.3,297700.0,16.6985,16.7254,16.685,16.703,297700.0
2010-07-16 14:10:00,37.3,37.52,37.3,37.48,626500.0,16.703,16.8015,16.703,16.7836,626500.0
2010-07-16 14:20:00,37.48,37.57,37.47,37.53,332300.0,16.7836,16.8239,16.7791,16.806,332300.0
2010-07-16 14:30:00,37.52,37.56,37.44,37.46,295700.0,16.8015,16.8194,16.7657,16.7746,295700.0
2010-07-16 14:40:00,37.46,37.48,37.38,37.43,296200.0,16.7746,16.7836,16.7388,16.7612,296200.0
2010-07-16 14:50:00,37.42,37.5,37.4,37.5,282800.0,16.7567,16.7925,16.7477,16.7925,282800.0
2010-07-16 15:00:00,37.5,37.54,37.4,37.4,530200.0,16.7925,16.8104,16.7477,16.7477,530200.0
2010-07-16 15:10:00,37.4,37.44,37.32,37.38,540100.0,16.7477,16.7657,16.7119,16.7388,540100.0
2010-07-16 15:20:00,37.38,37.45,37.27,37.35,715100.0,16.7388,16.7701,16.6895,16.7254,715100.0
2010-07-16 15:30:00,37.35,37.5,37.31,37.46,952500.0,16.7254,16.7925,16.7074,16.7746,952500.0
2010-07-16 15:40:00,37.46,37.46,37.37,37.4,1327300.0,16.7746,16.7746,16.7343,16.7477,1327300.0
2010-07-16 15:50:00,37.42,37.42,37.07,37.13,2925400.0,16.7567,16.7567,16.6,16.6268,2925400.0
2010-07-19 09:30:00,36.0,36.08,35.5,35.75,5028100.0,16.1208,16.1566,15.8969,16.0089,5028100.0
2010-07-19 09:40:00,35.73,36.05,35.57,36.01,2972300.0,15.9999,16.1432,15.9283,16.1253,2972300.0
2010-07-19 09:50:00,36.0,36.03,35.69,35.75,1369200.0,16.1208,16.1343,15.982,16.0089,1369200.0
2010-07-19 10:00:00,35.75,35.88,35.66,35.7,1372400.0,16.0089,16.0671,15.9686,15.9865,1372400.0
2010-07-19 10:10:00,35.69,35.76,35.45,35.5,1633900.0,15.982,16.0133,15.8745,15.8969,1633900.0
2010-07-19 10:20:00,35.49,35.57,35.16,35.24,2514300.0,15.8924,15.9283,15.7447,15.7805,2514300.0
2010-07-19 10:30:00,35.23,35.54,35.21,35.48,1744700.0,15.776,15.9148,15.7671,15.888,1744700.0
2010-07-19 10:40:00,35.48,35.59,35.36,35.48,2194000.0,15.888,15.9372,15.8342,15.888,2194000.0
2010-07-19 10:50:00,35.47,35.59,35.36,35.56,1355200.0,15.8835,15.9372,15.8342,15.9238,1355200.0
2010-07-19 11:00:00,35.57,35.57,35.37,35.37,772200.0,15.9283,15.9283,15.8387,15.8387,772200.0
2010-07-19 11:10:00,35.37,35.49,35.36,35.45,534400.0,15.8387,15.8924,15.8342,15.8745,534400.0
2010-07-19 11:20:00,35.45,35.57,35.42,35.46,437600.0,15.8745,15.9283,15.8611,15.879,437600.0
2010-07-19 11:30:00,35.46,35.55,35.28,35.39,637500.0,15.879,15.9193,15.7984,15.8477,637500.0
2010-07-19 11:40:00,35.39,35.5,35.37,35.48,343400.0,15.8477,15.8969,15.8387,15.888,343400.0
2010-07-19 11:50:00,35.48,35.48,35.26,35.29,473300.0,15.888,15.888,15.7894,15.8029,473300.0
2010-07-19 12:00:00,35.28,35.34,35.18,35.19,585000.0,15.7984,15.8253,15.7536,15.7581,585000.0
2010-07-19 12:10:00,35.18,35.35,35.06,35.31,1126800.0,15.7536,15.8297,15.6999,15.8118,1126800.0
2010-07-19 12:20:00,35.3,35.32,35.21,35.27,456000.0,15.8074,15.8163,15.7671,15.7939,456000.0
2010-07-19 12:30:00,35.28,35.32,35.17,35.32,371200.0,15.7984,15.8163,15.7491,15.8163,371200.0
2010-07-19 12:40:00,35.32,35.53,35.31,35.5,631800.0,15.8163,15.9104,15.8118,15.8969,631800.0
2010-07-19 12:50:00,35.5,35.5,35.33,35.39,337300.0,15.8969,15.8969,15.8208,15.8477,337300.0
2010-07-19 13:00:00,35.39,35.41,35.28,35.31,272100.0,15.8477,15.8566,15.7984,15.8118,272100.0
2010-07-19 13:10:00,35.3,35.32,35.21,35.3,338300.0,15.8074,15.8163,15.7671,15.8074,338300.0
2010-07-19 13:20:00,35.3,35.36,35.22,35.28,239400.0,15.8074,15.8342,15.7715,15.7984,239400.0
2010-07-19 13:30:00,35.29,35.39,35.27,35.34,297100.0,15.8029,15.8477,15.7939,15.8253,297100.0
2010-07-19 13:40:00,35.35,35.42,35.33,35.4,341700.0,15.8297,15.8611,15.8208,15.8521,341700.0
2010-07-19 13:50:00,35.4,35.44,35.26,35.28,395900.0,15.8521,15.8701,15.7894,15.7984,395900.0
2010-07-19 14:00:00,35.28,35.35,35.27,35.3,216200.0,15.7984,15.8297,15.7939,15.8074,216200.0
2010-07-19 14:10:00,35.3,35.37,35.29,35.31,241200.0,15.8074,15.8387,15.8029,15.8118,241200.0
2010-07-19 14:20:00,35.3,35.35,35.29,35.3,194600.0,15.8074,15.8297,15.8029,15.8074,194600.0
2010-07-19 14:30:00,35.31,35.34,35.26,35.28,213700.0,15.8118,15.8253,15.7894,15.7984,213700.0
2010-07-19 14:40:00,35.28,35.32,35.07,35.15,835600.0,15.7984,15.8163,15.7044,15.7402,835600.0
2010-07-19 14:50:00,35.16,35.26,35.13,35.17,608900.0,15.7447,15.7894,15.7312,15.7491,608900.0
2010-07-19 15:00:00,35.17,35.35,35.14,35.24,630000.0,15.7491,15.8297,15.7357,15.7805,630000.0
2010-07-19 15:10:00,35.24,35.27,34.67,34.77,3975700.0,15.7805,15.7939,15.5252,15.57,3975700.0
2010-07-19 15:20:00,34.78,34.95,34.6,34.75,2724100.0,15.5745,15.6506,15.4939,15.5611,2724100.0
2010-07-19 15:30:00,34.74,34.94,34.58,34.82,2115000.0,15.5566,15.6462,15.4849,15.5924,2115000.0
2010-07-19 15:40:00,34.83,35.85,34.71,35.82,7466500.0,15.5969,16.0536,15.5432,16.0402,7466500.0
2010-07-19 15:50:00,35.82,35.85,35.5,35.73,4152700.0,16.0402,16.0536,15.8969,15.9999,4152700.0
2010-07-20 09:30:00,34.9,35.37,34.82,35.35,2569900.0,15.6282,15.8387,15.5924,15.8297,2569900.0
2010-07-20 09:40:00,35.35,35.59,35.27,35.56,1782400.0,15.8297,15.9372,15.7939,15.9238,1782400.0
2010-07-20 09:50:00,35.56,35.75,35.5,35.75,1282100.0,15.9238,16.0089,15.8969,16.0089,1282100.0
2010-07-20 10:00:00,35.75,35.86,35.55,35.7,1338600.0,16.0089,16.0581,15.9193,15.9865,1338600.0
2010-07-20 10:10:00,35.7,35.98,35.69,35.92,1701400.0,15.9865,16.1119,15.982,16.085,1701400.0
2010-07-20 10:20:00,35.92,35.93,35.68,35.7,849800.0,16.085,16.0895,15.9775,15.9865,849800.0
2010-07-20 10:30:00,35.7,35.8,35.61,35.7,874200.0,15.9865,16.0313,15.9462,15.9865,874200.0
2010-07-20 10:40:00,35.71,35.8,35.69,35.76,679400.0,15.991,16.0313,15.982,16.0133,679400.0
2010-07-20 10:50:00,35.75,35.78,35.58,35.61,556800.0,16.0089,16.0223,15.9327,15.9462,556800.0
2010-07-20 11:00:00,35.6,35.67,35.55,35.64,605800.0,15.9417,15.973,15.9193,15.9596,605800.0
2010-07-20 11:10:00,35.65,35.71,35.62,35.69,513000.0,15.9641,15.991,15.9507,15.982,513000.0
2010-07-20 11:20:00,35.69,35.7,35.41,35.47,907000.0,15.982,15.9865,15.8566,15.8835,907000.0
2010-07-20 11:30:00,35.47,35.54,35.41,35.46,537800.0,15.8835,15.9148,15.8566,15.879,537800.0
2010-07-20 11:40:00,35.47,35.54,35.45,35.48,255100.0,15.8835,15.9148,15.8745,15.888,255100.0
2010-07-20 11:50:00,35.48,35.48,35.27,35.31,982300.0,15.888,15.888,15.7939,15.8118,982300.0
2010-07-20 12:00:00,35.31,35.44,35.26,35.29,898300.0,15.8118,15.8701,15.7894,15.8029,898300.0
2010-07-20 12:10:00,35.29,35.32,34.79,34.91,2425900.0,15.8029,15.8163,15.579,15.6327,2425900.0
2010-07-20 12:20:00,34.91,35.25,34.8,35.16,1538100.0,15.6327,15.785,15.5835,15.7447,1538100.0
2010-07-20 12:30:00,35.17,35.18,34.92,34.92,909500.0,15.7491,15.7536,15.6372,15.6372,909500.0
2010-07-20 12:40:00,34.92,35.09,34.91,35.0,600300.0,15.6372,15.7133,15.6327,15.673,600300.0
2010-07-20 12:50:00,35.0,35.04,34.93,35.0,278200.0,15.673,15.6909,15.6417,15.673,278200.0
2010-07-20 13:00:00,35.0,35.12,34.99,35.0,450900.0,15.673,15.7268,15.6685,15.673,450900.0
2010-07-20 13:10:00,35.0,35.14,35.0,35.14,379300.0,15.673,15.7357,15.673,15.7357,379300.0
2010-07-20 13:20:00,35.14,35.25,35.07,35.23,447600.0,15.7357,15.785,15.7044,15.776,447600.0
2010-07-20 13:30:00,35.23,35.28,35.11,35.17,573000.0,15.776,15.7984,15.7223,15.7491,573000.0
2010-07-20 13:40:00,35.17,35.19,35.1,35.16,420100.0,15.7491,15.7581,15.7178,15.7447,420100.0
2010-07-20 13:50:00,35.16,35.25,35.13,35.19,414400.0,15.7447,15.785,15.7312,15.7581,414400.0
2010-07-20 14:00:00,35.19,35.23,35.11,35.12,427900.0,15.7581,15.776,15.7223,15.7268,427900.0
2010-07-20 14:10:00,35.13,35.19,35.06,35.12,412800.0,15.7312,15.7581,15.6999,15.7268,412800.0
2010-07-20 14:20:00,35.12,35.13,35.05,35.09,428400.0,15.7268,15.7312,15.6954,15.7133,428400.0
2010-07-20 14:30:00,35.09,35.18,35.07,35.16,349700.0,15.7133,15.7536,15.7044,15.7447,349700.0
2010-07-20 14:40:00,35.16,35.28,35.12,35.28,753300.0,15.7447,15.7984,15.7268,15.7984,753300.0
2010-07-20 14:50:00,35.29,35.35,35.27,35.3,1008200.0,15.8029,15.8297,15.7939,15.8074,1008200.0
2010-07-20 15:00:00,35.3,35.53,35.27,35.48,1188300.0,15.8074,15.9104,15.7939,15.888,1188300.0
2010-07-20 15:10:00,35.48,35.67,35.48,35.64,1177300.0,15.888,15.973,15.888,15.9596,1177300.0
2010-07-20 15:20:00,35.64,35.66,35.27,35.33,2085900.0,15.9596,15.9686,15.7939,15.8208,2085900.0
2010-07-20 15:30:00,35.32,35.46,35.28,35.34,1064500.0,15.8163,15.879,15.7984,15.8253,1064500.0
2010-07-20 15:40:00,35.33,35.42,35.23,35.36,1412700.0,15.8208,15.8611,15.776,15.8342,1412700.0
2010-07-20 15:50:00,35.36,35.38,35.13,35.19,2731700.0,15.8342,15.8432,15.7312,15.7581,2731700.0
2010-07-21 09:30:00,36.61,36.63,36.36,36.4,2617900.0,16.394,16.4029,16.282,16.2999,2617900.0
2010-07-21 09:40:00,36.4,36.48,36.31,36.34,1494200.0,16.2999,16.3358,16.2596,16.2731,1494200.0
2010-07-21 09:50:00,36.35,36.37,36.03,36.26,1372700.0,16.2776,16.2865,16.1343,16.2372,1372700.0
2010-07-21 10:00:00,36.26,36.5,36.2,36.42,1224300.0,16.2372,16.3447,16.2104,16.3089,1224300.0
2010-07-21 10:10:00,36.42,36.62,36.41,36.57,1238900.0,16.3089,16.3985,16.3044,16.3761,1238900.0
2010-07-21 10:20:00,36.56,36.65,36.51,36.57,790500.0,16.3716,16.4119,16.3492,16.3761,790500.0
2010-07-21 10:30:00,36.56,36.58,36.41,36.41,1106600.0,16.3716,16.3805,16.3044,16.3044,1106600.0
2010-07-21 10:40:00,36.41,36.49,36.32,36.47,772600.0,16.3044,16.3402,16.2641,16.3313,772600.0
2010-07-21 10:50:00,36.47,36.52,36.37,36.44,682700.0,16.3313,16.3537,16.2865,16.3179,682700.0
2010-07-21 11:00:00,36.44,36.5,36.38,36.5,531400.0,16.3179,16.3447,16.291,16.3447,531400.0
2010-07-21 11:10:00,36.5,36.5,36.32,36.35,578100.0,16.3447,16.3447,16.2641,16.2776,578100.0
2010-07-21 11:20:00,36.34,36.43,36.34,36.4,369400.0,16.2731,16.3134,16.2731,16.2999,369400.0
2010-07-21 11:30:00,36.41,36.41,36.23,36.29,713300.0,16.3044,16.3044,16.2238,16.2507,713300.0
2010-07-21 11:40:00,36.3,36.3,36.09,36.12,632700.0,16.2552,16.2552,16.1611,16.1746,632700.0
2010-07-21 11:50:00,36.12,36.17,35.96,35.99,835900.0,16.1746,16.1969,16.1029,16.1163,835900.0
2010-07-21 12:00:00,35.99,36.12,35.99,36.0,615600.0,16.1163,16.1746,16.1163,16.1208,615600.0
2010-07-21 12:10:00,36.0,36.18,35.98,36.05,462800.0,16.1208,16.2014,16.1119,16.1432,462800.0
2010-07-21 12:20:00,36.05,36.17,36.03,36.11,255900.0,16.1432,16.1969,16.1343,16.1701,255900.0
2010-07-21 12:30:00,36.11,36.17,36.06,36.08,231000.0,16.1701,16.1969,16.1477,16.1566,231000.0
2010-07-21 12:40:00,36.08,36.15,36.07,36.13,151200.0,16.1566,16.188,16.1522,16.179,151200.0
2010-07-21 12:50:00,36.13,36.22,36.1,36.2,262400.0,16.179,16.2193,16.1656,16.2104,262400.0
2010-07-21 13:00:00,36.2,36.28,36.19,36.22,361500.0,16.2104,16.2462,16.2059,16.2193,361500.0
2010-07-21 13:10:00,36.23,36.23,36.14,36.14,132500.0,16.2238,16.2238,16.1835,16.1835,132500.0
2010-07-21 13:20:00,36.14,36.21,36.14,36.2,179700.0,16.1835,16.2149,16.1835,16.2104,179700.0
2010-07-21 13:30:00,36.21,36.25,36.17,36.19,149200.0,16.2149,16.2328,16.1969,16.2059,149200.0
2010-07-21 13:40:00,36.18,36.2,36.12,36.17,232300.0,16.2014,16.2104,16.1746,16.1969,232300.0
2010-07-21 13:50:00,36.18,36.28,36.17,36.19,260500.0,16.2014,16.2462,16.1969,16.2059,260500.0
2010-07-21 14:00:00,36.19,36.23,36.05,36.06,382200.0,16.2059,16.2238,16.1432,16.1477,382200.0
2010-07-21 14:10:00,36.06,36.07,35.75,35.86,934900.0,16.1477,16.1522,16.0089,16.0581,934900.0
2010-07-21 14:20:00,35.86,35.96,35.84,35.95,299300.0,16.0581,16.1029,16.0492,16.0984,299300.0
2010-07-21 14:30:00,35.94,35.95,35.8,35.87,320600.0,16.094,16.0984,16.0313,16.0626,320600.0
2010-07-21 14:40:00,35.86,35.96,35.84,35.9,305500.0,16.0581,16.1029,16.0492,16.076,305500.0
2010-07-21 14:50:00,35.9,35.92,35.67,35.7,571300.0,16.076,16.085,15.973,15.9865,571300.0
2010-07-21 15:00:00,35.69,35.88,35.68,35.88,376100.0,15.982,16.0671,15.9775,16.0671,376100.0
2010-07-21 15:10:00,35.89,35.95,35.8,35.8,512700.0,16.0716,16.0984,16.0313,16.0313,512700.0
2010-07-21 15:20:00,35.8,35.95,35.8,35.89,380400.0,16.0313,16.0984,16.0313,16.0716,380400.0
2010-07-21 15:30:00,35.89,36.02,35.88,35.92,460200.0,16.0716,16.1298,16.0671,16.085,460200.0
2010-07-21 15:40:00,35.93,36.07,35.9,36.05,642200.0,16.0895,16.1522,16.076,16.1432,642200.0
2010-07-21 15:50:00,36.05,36.18,36.03,36.11,1223300.0,16.1432,16.2014,16.1343,16.1701,1223300.0
2010-07-22 09:30:00,36.45,36.48,36.28,36.45,1531900.0,16.3223,16.3358,16.2462,16.3223,1531900.0
2010-07-22 09:40:00,36.45,36.59,36.43,36.55,969700.0,16.3223,16.385,16.3134,16.3671,969700.0
2010-07-22 09:50:00,36.55,36.64,36.48,36.6,811800.0,16.3671,16.4074,16.3358,16.3895,811800.0
2010-07-22 10:00:00,36.6,36.71,36.5,36.58,847400.0,16.3895,16.4388,16.3447,16.3805,847400.0
2010-07-22 10:10:00,36.58,36.65,36.31,36.38,1139300.0,16.3805,16.4119,16.2596,16.291,1139300.0
2010-07-22 10:20:00,36.37,36.44,36.2,36.27,944200.0,16.2865,16.3179,16.2104,16.2417,944200.0
2010-07-22 10:30:00,36.27,36.49,36.15,36.33,1276600.0,16.2417,16.3402,16.188,16.2686,1276600.0
2010-07-22 10:40:00,36.33,36.47,36.33,36.47,548000.0,16.2686,16.3313,16.2686,16.3313,548000.0
2010-07-22 10:50:00,36.47,36.48,36.31,36.35,670700.0,16.3313,16.3358,16.2596,16.2776,670700.0
2010-07-22 11:00:00,36.34,36.6,36.27,36.55,896600.0,16.2731,16.3895,16.2417,16.3671,896600.0
2010-07-22 11:10:00,36.55,36.6,36.47,36.49,736100.0,16.3671,16.3895,16.3313,16.3402,736100.0
2010-07-22 11:20:00,36.49,36.58,36.48,36.49,430100.0,16.3402,16.3805,16.3358,16.3402,430100.0
2010-07-22 11:30:00,36.49,36.57,36.42,36.44,557500.0,16.3402,16.3761,16.3089,16.3179,557500.0
2010-07-22 11:40:00,36.44,36.48,36.35,36.36,360800.0,16.3179,16.3358,16.2776,16.282,360800.0
2010-07-22 11:50:00,36.35,36.42,36.33,36.36,242300.0,16.2776,16.3089,16.2686,16.282,242300.0
2010-07-22 12:00:00,36.35,36.38,36.33,36.36,235700.0,16.2776,16.291,16.2686,16.282,235700.0
2010-07-22 12:10:00,36.35,36.42,36.33,36.34,244200.0,16.2776,16.3089,16.2686,16.2731,244200.0
2010-07-22 12:20:00,36.34,36.4,36.31,36.38,241800.0,16.2731,16.2999,16.2596,16.291,241800.0
2010-07-22 12:30:00,36.39,36.4,36.33,36.34,180500.0,16.2955,16.2999,16.2686,16.2731,180500.0
2010-07-22 12:40:00,36.33,36.35,36.32,36.32,124000.0,16.2686,16.2776,16.2641,16.2641,124000.0
2010-07-22 12:50:00,36.33,36.36,36.29,36.31,232100.0,16.2686,16.282,16.2507,16.2596,232100.0
2010-07-22 13:00:00,36.3,36.34,36.22,36.23,278900.0,16.2552,16.2731,16.2193,16.2238,278900.0
2010-07-22 13:10:00,36.22,36.27,36.2,36.26,360400.0,16.2193,16.2417,16.2104,16.2372,360400.0
2010-07-22 13:20:00,36.26,36.35,36.26,36.26,444600.0,16.2372,16.2776,16.2372,16.2372,444600.0
2010-07-22 13:30:00,36.26,36.35,36.21,36.33,459600.0,16.2372,16.2776,16.2149,16.2686,459600.0
2010-07-22 13:40:00,36.33,36.34,36.23,36.27,267800.0,16.2686,16.2731,16.2238,16.2417,267800.0
2010-07-22 13:50:00,36.28,36.33,36.25,36.3,239400.0,16.2462,16.2686,16.2328,16.2552,239400.0
2010-07-22 14:00:00,36.29,36.31,36.25,36.28,189800.0,16.2507,16.2596,16.2328,16.2462,189800.0
2010-07-22 14:10:00,36.29,36.49,36.26,36.31,879800.0,16.2507,16.3402,16.2372,16.2596,879800.0
2010-07-22 14:20:00,36.32,36.33,36.03,36.06,838500.0,16.2641,16.2686,16.1343,16.1477,838500.0
2010-07-22 14:30:00,36.06,36.27,36.06,36.1,806200.0,16.1477,16.2417,16.1477,16.1656,806200.0
2010-07-22 14:40:00,36.1,36.25,36.08,36.19,631800.0,16.1656,16.2328,16.1566,16.2059,631800.0
2010-07-22 14:50:00,36.19,36.2,36.08,36.1,365500.0,16.2059,16.2104,16.1566,16.1656,365500.0
2010-07-22 15:00:00,36.11,36.2,36.08,36.15,462200.0,16.1701,16.2104,16.1566,16.188,462200.0
2010-07-22 15:10:00,36.14,36.33,36.12,36.29,593700.0,16.1835,16.2686,16.1746,16.2507,593700.0
2010-07-22 15:20:00,36.29,36.54,36.23,36.28,2196400.0,16.2507,16.3626,16.2238,16.2462,2196400.0
2010-07-22 15:30:00,36.27,36.29,36.08,36.1,1000000.0,16.2417,16.2507,16.1566,16.1656,1000000.0
2010-07-22 15:40:00,36.1,36.3,36.1,36.22,766700.0,16.1656,16.2552,16.1656,16.2193,766700.0
2010-07-22 15:50:00,36.21,36.3,36.19,36.23,1520600.0,16.2149,16.2552,16.2059,16.2238,1520600.0
2010-07-23 09:30:00,36.62,36.64,36.17,36.48,1490200.0,16.3985,16.4074,16.1969,16.3358,1490200.0
2010-07-23 09:40:00,36.48,36.66,36.43,36.59,816800.0,16.3358,16.4164,16.3134,16.385,816800.0
2010-07-23 09:50:00,36.6,36.64,36.49,36.54,494000.0,16.3895,16.4074,16.3402,16.3626,494000.0
2010-07-23 10:00:00,36.55,36.68,36.46,36.66,628000.0,16.3671,16.4253,16.3268,16.4164,628000.0
2010-07-23 10:10:00,36.66,36.77,36.65,36.72,581900.0,16.4164,16.4656,16.4119,16.4432,581900.0
2010-07-23 10:20:00,36.71,36.85,36.7,36.84,685000.0,16.4388,16.5015,16.4343,16.497,685000.0
2010-07-23 10:30:00,36.84,36.88,36.75,36.8,641400.0,16.497,16.5149,16.4567,16.4791,641400.0
2010-07-23 10:40:00,36.8,36.88,36.74,36.81,537400.0,16.4791,16.5149,16.4522,16.4835,537400.0
2010-07-23 10:50:00,36.81,36.82,36.65,36.73,372200.0,16.4835,16.488,16.4119,16.4477,372200.0
2010-07-23 11:00:00,36.73,36.81,36.67,36.8,376900.0,16.4477,16.4835,16.4208,16.4791,376900.0
2010-07-23 11:10:00,36.79,36.85,36.78,36.82,405900.0,16.4746,16.5015,16.4701,16.488,405900.0
2010-07-23 11:20:00,36.81,36.86,36.78,36.85,295000.0,16.4835,16.5059,16.4701,16.5015,295000.0
2010-07-23 11:30:00,36.84,36.84,36.79,36.8,374000.0,16.497,16.497,16.4746,16.4791,374000.0
2010-07-23 11:40:00,36.79,36.8,36.64,36.68,231200.0,16.4746,16.4791,16.4074,16.4253,231200.0
2010-07-23 11:50:00,36.68,36.78,36.65,36.73,298700.0,16.4253,16.4701,16.4119,16.4477,298700.0
2010-07-23 12:00:00,36.74,36.78,36.6,36.71,351000.0,16.4522,16.4701,16.3895,16.4388,351000.0
2010-07-23 12:10:00,36.72,36.83,36.6,36.8,295100.0,16.4432,16.4925,16.3895,16.4791,295100.0
2010-07-23 12:20:00,36.8,36.83,36.74,36.75,174200.0,16.4791,16.4925,16.4522,16.4567,174200.0
2010-07-23 12:30:00,36.76,36.78,36.68,36.73,118500.0,16.4611,16.4701,16.4253,16.4477,118500.0
2010-07-23 12:40:00,36.73,36.74,36.6,36.68,170600.0,16.4477,16.4522,16.3895,16.4253,170600.0
2010-07-23 12:50:00,36.69,36.74,36.66,36.74,126300.0,16.4298,16.4522,16.4164,16.4522,126300.0
2010-07-23 13:00:00,36.75,36.76,36.65,36.66,141400.0,16.4567,16.4611,16.4119,16.4164,141400.0
2010-07-23 13:10:00,36.67,36.78,36.65,36.74,234300.0,16.4208,16.4701,16.4119,16.4522,234300.0
2010-07-23 13:20:00,36.74,36.82,36.71,36.82,184700.0,16.4522,16.488,16.4388,16.488,184700.0
2010-07-23 13:30:00,36.83,36.87,36.77,36.78,293600.0,16.4925,16.5104,16.4656,16.4701,293600.0
2010-07-23 13:40:00,36.78,36.8,36.72,36.75,205200.0,16.4701,16.4791,16.4432,16.4567,205200.0
2010-07-23 13:50:00,36.75,36.79,36.74,36.77,103700.0,16.4567,16.4746,16.4522,16.4656,103700.0
2010-07-23 14:00:00,36.77,36.86,36.74,36.84,197600.0,16.4656,16.5059,16.4522,16.497,197600.0
2010-07-23 14:10:00,36.85,36.86,36.77,36.78,219200.0,16.5015,16.5059,16.4656,16.4701,219200.0
2010-07-23 14:20:00,36.78,36.78,36.7,36.78,330400.0,16.4701,16.4701,16.4343,16.4701,330400.0
2010-07-23 14:30:00,36.78,36.82,36.74,36.76,224600.0,16.4701,16.488,16.4522,16.4611,224600.0
2010-07-23 14:40:00,36.76,36.8,36.74,36.8,133100.0,16.4611,16.4791,16.4522,16.4791,133100.0
2010-07-23 14:50:00,36.8,36.85,36.77,36.77,224100.0,16.4791,16.5015,16.4656,16.4656,224100.0
2010-07-23 15:00:00,36.78,36.82,36.73,36.81,198000.0,16.4701,16.488,16.4477,16.4835,198000.0
2010-07-23 15:10:00,36.8,36.81,36.71,36.76,225400.0,16.4791,16.4835,16.4388,16.4611,225400.0
2010-07-23 15:20:00,36.76,36.81,36.72,36.75,213900.0,16.4611,16.4835,16.4432,16.4567,213900.0
2010-07-23 15:30:00,36.75,36.81,36.73,36.73,290300.0,16.4567,16.4835,16.4477,16.4477,290300.0
2010-07-23 15:40:00,36.74,36.77,36.71,36.76,474000.0,16.4522,16.4656,16.4388,16.4611,474000.0
2010-07-23 15:50:00,36.76,36.86,36.74,36.86,710500.0,16.4611,16.5059,16.4522,16.5059,710500.0
2010-07-26 09:30:00,37.93,38.01,37.74,37.88,2436000.0,16.9851,17.0209,16.9,16.9627,2436000.0
2010-07-26 09:40:00,37.88,38.0,37.8,37.91,1448100.0,16.9627,17.0164,16.9269,16.9761,1448100.0
2010-07-26 09:50:00,37.9,38.0,37.84,38.0,974500.0,16.9716,17.0164,16.9448,17.0164,974500.0
2010-07-26 10:00:00,38.0,38.29,37.96,38.23,1964900.0,17.0164,17.1463,16.9985,17.1194,1964900.0
2010-07-26 10:10:00,38.24,38.44,38.15,38.44,1571000.0,17.1239,17.2135,17.0836,17.2135,1571000.0
2010-07-26 10:20:00,38.44,38.5,38.37,38.4,1377400.0,17.2135,17.2403,17.1821,17.1955,1377400.0
2010-07-26 10:30:00,38.4,38.49,38.33,38.47,866000.0,17.1955,17.2358,17.1642,17.2269,866000.0
2010-07-26 10:40:00,38.47,38.48,38.34,38.39,719200.0,17.2269,17.2314,17.1687,17.1911,719200.0
2010-07-26 10:50:00,38.39,38.43,37.9,38.42,705800.0,17.1911,17.209,16.9716,17.2045,705800.0
2010-07-26 11:00:00,38.43,38.48,38.38,38.44,805600.0,17.209,17.2314,17.1866,17.2135,805600.0
2010-07-26 11:10:00,38.44,38.54,38.39,38.51,813200.0,17.2135,17.2582,17.1911,17.2448,813200.0
2010-07-26 11:20:00,38.52,38.74,38.46,38.7,1182700.0,17.2493,17.3478,17.2224,17.3299,1182700.0
2010-07-26 11:30:00,38.71,39.0,38.68,38.99,1630800.0,17.3344,17.4642,17.3209,17.4597,1630800.0
2010-07-26 11:40:00,38.99,39.0,38.4,38.87,1040800.0,17.4597,17.4642,17.1955,17.406,1040800.0
2010-07-26 11:50:00,38.87,38.89,38.67,38.76,733600.0,17.406,17.415,17.3164,17.3567,733600.0
2010-07-26 12:00:00,38.77,38.79,38.74,38.77,371300.0,17.3612,17.3702,17.3478,17.3612,371300.0
2010-07-26 12:10:00,38.78,38.83,38.63,38.73,719400.0,17.3657,17.3881,17.2985,17.3433,719400.0
2010-07-26 12:20:00,38.73,38.8,38.7,38.75,466000.0,17.3433,17.3747,17.3299,17.3523,466000.0
2010-07-26 12:30:00,38.74,38.74,38.65,38.66,363400.0,17.3478,17.3478,17.3075,17.312,363400.0
2010-07-26 12:40:00,38.66,38.71,38.58,38.67,425700.0,17.312,17.3344,17.2761,17.3164,425700.0
2010-07-26 12:50:00,38.67,38.7,38.62,38.67,230100.0,17.3164,17.3299,17.2941,17.3164,230100.0
2010-07-26 13:00:00,38.66,38.73,38.65,38.69,322700.0,17.312,17.3433,17.3075,17.3254,322700.0
2010-07-26 13:10:00,38.69,38.72,38.65,38.66,230700.0,17.3254,17.3388,17.3075,17.312,230700.0
2010-07-26 13:20:00,38.67,38.69,38.64,38.65,202000.0,17.3164,17.3254,17.303,17.3075,202000.0
2010-07-26 13:30:00,38.66,38.69,38.5,38.5,441400.0,17.312,17.3254,17.2403,17.2403,441400.0
2010-07-26 13:40:00,38.51,38.55,38.38,38.42,824000.0,17.2448,17.2627,17.1866,17.2045,824000.0
2010-07-26 13:50:00,38.42,38.52,38.37,38.4,627300.0,17.2045,17.2493,17.1821,17.1955,627300.0
2010-07-26 14:00:00,38.4,38.44,38.35,38.41,401900.0,17.1955,17.2135,17.1732,17.2,401900.0
2010-07-26 14:10:00,38.41,38.49,38.38,38.42,274200.0,17.2,17.2358,17.1866,17.2045,274200.0
2010-07-26 14:20:00,38.42,38.48,38.35,38.44,457800.0,17.2045,17.2314,17.1732,17.2135,457800.0
2010-07-26 14:30:00,38.44,38.45,38.32,38.38,361100.0,17.2135,17.2179,17.1597,17.1866,361100.0
2010-07-26 14:40:00,38.37,38.64,38.37,38.6,686400.0,17.1821,17.303,17.1821,17.2851,686400.0
2010-07-26 14:50:00,38.59,38.64,38.5,38.57,336100.0,17.2806,17.303,17.2403,17.2717,336100.0
2010-07-26 15:00:00,38.57,38.6,38.5,38.51,435700.0,17.2717,17.2851,17.2403,17.2448,435700.0
2010-07-26 15:10:00,38.52,38.53,38.18,38.19,1073200.0,17.2493,17.2538,17.097,17.1015,1073200.0
2010-07-26 15:20:00,38.2,38.48,38.19,38.38,758600.0,17.106,17.2314,17.1015,17.1866,758600.0
2010-07-26 15:30:00,38.39,38.48,38.28,38.43,826700.0,17.1911,17.2314,17.1418,17.209,826700.0
2010-07-26 15:40:00,38.43,38.64,38.39,38.57,1215500.0,17.209,17.303,17.1911,17.2717,1215500.0
2010-07-26 15:50:00,38.56,38.7,38.51,38.65,1420700.0,17.2672,17.3299,17.2448,17.3075,1420700.0
2010-07-27 09:30:00,38.55,38.56,37.96,38.13,4225600.0,17.2627,17.2672,16.9985,17.0746,4225600.0
2010-07-27 09:40:00,38.14,38.29,37.97,38.19,1865100.0,17.0791,17.1463,17.003,17.1015,1865100.0
2010-07-27 09:50:00,38.19,38.34,37.95,37.97,1459300.0,17.1015,17.1687,16.994,17.003,1459300.0
2010-07-27 10:00:00,37.96,38.06,37.36,37.44,2759500.0,16.9985,17.0433,16.7298,16.7657,2759500.0
2010-07-27 10:10:00,37.43,37.65,37.33,37.64,1788800.0,16.7612,16.8597,16.7164,16.8552,1788800.0
2010-07-27 10:20:00,37.65,37.89,37.51,37.8,1230100.0,16.8597,16.9672,16.797,16.9269,1230100.0
2010-07-27 10:30:00,37.81,37.86,37.63,37.66,862800.0,16.9313,16.9537,16.8507,16.8642,862800.0
2010-07-27 10:40:00,37.67,37.73,37.57,37.67,820100.0,16.8686,16.8955,16.8239,16.8686,820100.0
2010-07-27 10:50:00,37.67,37.76,37.61,37.66,958500.0,16.8686,16.9089,16.8418,16.8642,958500.0
2010-07-27 11:00:00,37.66,37.76,37.63,37.73,904600.0,16.8642,16.9089,16.8507,16.8955,904600.0
2010-07-27 11:10:00,37.73,37.74,37.63,37.66,445900.0,16.8955,16.9,16.8507,16.8642,445900.0
2010-07-27 11:20:00,37.66,37.77,37.61,37.71,470600.0,16.8642,16.9134,16.8418,16.8866,470600.0
2010-07-27 11:30:00,37.71,37.88,37.57,37.84,1125800.0,16.8866,16.9627,16.8239,16.9448,1125800.0
2010-07-27 11:40:00,37.85,37.94,37.8,37.86,469200.0,16.9493,16.9896,16.9269,16.9537,469200.0
2010-07-27 11:50:00,37.87,37.98,37.83,37.86,379800.0,16.9582,17.0075,16.9403,16.9537,379800.0
2010-07-27 12:00:00,37.87,37.93,37.81,37.91,215300.0,16.9582,16.9851,16.9313,16.9761,215300.0
2010-07-27 12:10:00,37.91,38.11,37.85,38.05,661100.0,16.9761,17.0657,16.9493,17.0388,661100.0
2010-07-27 12:20:00,38.05,38.18,38.05,38.15,576100.0,17.0388,17.097,17.0388,17.0836,576100.0
2010-07-27 12:30:00,38.16,38.17,38.03,38.12,366000.0,17.0881,17.0925,17.0299,17.0702,366000.0
2010-07-27 12:40:00,38.11,38.25,38.09,38.1,577300.0,17.0657,17.1284,17.0567,17.0612,577300.0
2010-07-27 12:50:00,38.11,38.11,37.99,38.05,488100.0,17.0657,17.0657,17.0119,17.0388,488100.0
2010-07-27 13:00:00,38.04,38.14,38.02,38.11,611000.0,17.0343,17.0791,17.0254,17.0657,611000.0
2010-07-27 13:10:00,38.11,38.22,38.1,38.12,371800.0,17.0657,17.1149,17.0612,17.0702,371800.0
2010-07-27 13:20:00,38.12,38.12,37.86,37.88,614400.0,17.0702,17.0702,16.9537,16.9627,614400.0
2010-07-27 13:30:00,37.88,37.98,37.87,37.89,321700.0,16.9627,17.0075,16.9582,16.9672,321700.0
2010-07-27 13:40:00,37.89,37.98,37.81,37.93,543400.0,16.9672,17.0075,16.9313,16.9851,543400.0
2010-07-27 13:50:00,37.94,38.05,37.93,37.95,568500.0,16.9896,17.0388,16.9851,16.994,568500.0
2010-07-27 14:00:00,37.94,38.03,37.94,38.01,162200.0,16.9896,17.0299,16.9896,17.0209,162200.0
2010-07-27 14:10:00,38.02,38.2,37.97,38.11,522800.0,17.0254,17.106,17.003,17.0657,522800.0
2010-07-27 14:20:00,38.1,38.13,37.91,37.95,541100.0,17.0612,17.0746,16.9761,16.994,541100.0
2010-07-27 14:30:00,37.96,38.0,37.91,37.96,351000.0,16.9985,17.0164,16.9761,16.9985,351000.0
2010-07-27 14:40:00,37.95,37.96,37.85,37.89,353900.0,16.994,16.9985,16.9493,16.9672,353900.0
2010-07-27 14:50:00,37.89,38.0,37.84,37.97,308500.0,16.9672,17.0164,16.9448,17.003,308500.0
2010-07-27 15:00:00,37.96,38.11,37.91,38.11,320500.0,16.9985,17.0657,16.9761,17.0657,320500.0
2010-07-27 15:10:00,38.11,38.15,38.01,38.07,343700.0,17.0657,17.0836,17.0209,17.0478,343700.0
2010-07-27 15:20:00,38.07,38.09,37.98,38.02,278100.0,17.0478,17.0567,17.0075,17.0254,278100.0
2010-07-27 15:30:00,38.03,38.04,37.9,37.93,500700.0,17.0299,17.0343,16.9716,16.9851,500700.0
2010-07-27 15:40:00,37.93,38.02,37.9,38.01,485800.0,16.9851,17.0254,16.9716,17.0209,485800.0
2010-07-27 15:50:00,37.99,38.02,37.95,38.0,843300.0,17.0119,17.0254,16.994,17.0164,843300.0
2010-07-28 09:30:00,37.34,37.78,37.32,37.47,1723200.0,16.7209,16.9179,16.7119,16.7791,1723200.0
2010-07-28 09:40:00,37.47,37.79,37.46,37.77,989200.0,16.7791,16.9224,16.7746,16.9134,989200.0
2010-07-28 09:50:00,37.78,37.78,37.62,37.7,557700.0,16.9179,16.9179,16.8463,16.8821,557700.0
2010-07-28 10:00:00,37.7,37.76,37.57,37.58,451300.0,16.8821,16.9089,16.8239,16.8283,451300.0
2010-07-28 10:10:00,37.59,37.68,37.51,37.63,451200.0,16.8328,16.8731,16.797,16.8507,451200.0
2010-07-28 10:20:00,37.63,37.75,37.53,37.72,423500.0,16.8507,16.9045,16.806,16.891,423500.0
2010-07-28 10:30:00,37.72,37.88,37.61,37.83,751900.0,16.891,16.9627,16.8418,16.9403,751900.0
2010-07-28 10:40:00,37.84,38.1,37.83,37.97,1116300.0,16.9448,17.0612,16.9403,17.003,1116300.0
2010-07-28 10:50:00,37.97,37.97,37.86,37.87,412700.0,17.003,17.003,16.9537,16.9582,412700.0
2010-07-28 11:00:00,37.87,37.96,37.77,37.8,341400.0,16.9582,16.9985,16.9134,16.9269,341400.0
2010-07-28 11:10:00,37.81,37.9,37.49,37.58,990700.0,16.9313,16.9716,16.788,16.8283,990700.0
2010-07-28 11:20:00,37.57,37.7,37.49,37.67,573300.0,16.8239,16.8821,16.788,16.8686,573300.0
2010-07-28 11:30:00,37.67,37.77,37.6,37.63,317400.0,16.8686,16.9134,16.8373,16.8507,317400.0
2010-07-28 11:40:00,37.64,37.76,37.62,37.64,284000.0,16.8552,16.9089,16.8463,16.8552,284000.0
2010-07-28 11:50:00,37.63,37.7,37.6,37.65,253300.0,16.8507,16.8821,16.8373,16.8597,253300.0
2010-07-28 12:00:00,37.65,37.74,37.65,37.73,176500.0,16.8597,16.9,16.8597,16.8955,176500.0
2010-07-28 12:10:00,37.74,37.75,37.63,37.65,310200.0,16.9,16.9045,16.8507,16.8597,310200.0
2010-07-28 12:20:00,37.66,37.75,37.65,37.65,399200.0,16.8642,16.9045,16.8597,16.8597,399200.0
2010-07-28 12:30:00,37.65,37.69,37.57,37.66,253300.0,16.8597,16.8776,16.8239,16.8642,253300.0
2010-07-28 12:40:00,37.66,37.71,37.64,37.64,102200.0,16.8642,16.8866,16.8552,16.8552,102200.0
2010-07-28 12:50:00,37.64,37.83,37.63,37.81,288300.0,16.8552,16.9403,16.8507,16.9313,288300.0
2010-07-28 13:00:00,37.81,37.9,37.78,37.83,364700.0,16.9313,16.9716,16.9179,16.9403,364700.0
2010-07-28 13:10:00,37.83,37.85,37.76,37.79,148700.0,16.9403,16.9493,16.9089,16.9224,148700.0
2010-07-28 13:20:00,37.8,37.8,37.68,37.78,275600.0,16.9269,16.9269,16.8731,16.9179,275600.0
2010-07-28 13:30:00,37.78,37.78,37.7,37.73,150900.0,16.9179,16.9179,16.8821,16.8955,150900.0
2010-07-28 13:40:00,37.73,37.74,37.7,37.72,1518200.0,16.8955,16.9,16.8821,16.891,1518200.0
2010-07-28 13:50:00,37.72,37.8,37.7,37.79,172400.0,16.891,16.9269,16.8821,16.9224,172400.0
2010-07-28 14:00:00,37.78,37.79,37.71,37.74,174700.0,16.9179,16.9224,16.8866,16.9,174700.0
2010-07-28 14:10:00,37.75,37.85,37.73,37.73,274200.0,16.9045,16.9493,16.8955,16.8955,274200.0
2010-07-28 14:20:00,37.74,37.78,37.71,37.75,261400.0,16.9,16.9179,16.8866,16.9045,261400.0
2010-07-28 14:30:00,37.74,37.8,37.71,37.73,213700.0,16.9,16.9269,16.8866,16.8955,213700.0
2010-07-28 14:40:00,37.74,37.79,37.73,37.74,136700.0,16.9,16.9224,16.8955,16.9,136700.0
2010-07-28 14:50:00,37.74,37.77,37.72,37.74,116700.0,16.9,16.9134,16.891,16.9,116700.0
2010-07-28 15:00:00,37.74,37.75,37.6,37.62,296600.0,16.9,16.9045,16.8373,16.8463,296600.0
2010-07-28 15:10:00,37.62,37.7,37.6,37.67,414400.0,16.8463,16.8821,16.8373,16.8686,414400.0
2010-07-28 15:20:00,37.66,37.73,37.65,37.7,228500.0,16.8642,16.8955,16.8597,16.8821,228500.0
2010-07-28 15:30:00,37.69,37.73,37.65,37.68,274400.0,16.8776,16.8955,16.8597,16.8731,274400.0
2010-07-28 15:40:00,37.68,37.73,37.65,37.7,316100.0,16.8731,16.8955,16.8597,16.8821,316100.0
2010-07-28 15:50:00,37.71,37.71,37.56,37.69,688800.0,16.8866,16.8866,16.8194,16.8776,688800.0
2010-07-29 09:30:00,38.13,38.54,38.1,38.47,1566200.0,17.0746,17.2582,17.0612,17.2269,1566200.0
2010-07-29 09:40:00,38.47,38.51,38.22,38.33,926000.0,17.2269,17.2448,17.1149,17.1642,926000.0
2010-07-29 09:50:00,38.33,38.37,38.2,38.3,672000.0,17.1642,17.1821,17.106,17.1508,672000.0
2010-07-29 10:00:00,38.3,38.31,38.15,38.29,632500.0,17.1508,17.1552,17.0836,17.1463,632500.0
2010-07-29 10:10:00,38.29,38.3,38.25,38.28,258500.0,17.1463,17.1508,17.1284,17.1418,258500.0
2010-07-29 10:20:00,38.29,38.31,38.24,38.29,450200.0,17.1463,17.1552,17.1239,17.1463,450200.0
2010-07-29 10:30:00,38.3,38.54,38.28,38.52,969700.0,17.1508,17.2582,17.1418,17.2493,969700.0
2010-07-29 10:40:00,38.52,38.57,38.39,38.54,549100.0,17.2493,17.2717,17.1911,17.2582,549100.0
2010-07-29 10:50:00,38.55,38.65,38.53,38.59,647200.0,17.2627,17.3075,17.2538,17.2806,647200.0
2010-07-29 11:00:00,38.59,38.78,38.59,38.74,1134400.0,17.2806,17.3657,17.2806,17.3478,1134400.0
2010-07-29 11:10:00,38.74,38.9,38.73,38.79,1462900.0,17.3478,17.4194,17.3433,17.3702,1462900.0
2010-07-29 11:20:00,38.79,38.85,38.65,38.69,1080000.0,17.3702,17.3971,17.3075,17.3254,1080000.0
2010-07-29 11:30:00,38.69,38.8,38.62,38.68,1138300.0,17.3254,17.3747,17.2941,17.3209,1138300.0
2010-07-29 11:40:00,38.68,38.72,38.42,38.45,670000.0,17.3209,17.3388,17.2045,17.2179,670000.0
2010-07-29 11:50:00,38.46,38.59,38.43,38.48,359300.0,17.2224,17.2806,17.209,17.2314,359300.0
2010-07-29 12:00:00,38.49,38.63,38.34,38.38,651000.0,17.2358,17.2985,17.1687,17.1866,651000.0
2010-07-29 12:10:00,38.38,38.48,38.35,38.42,361200.0,17.1866,17.2314,17.1732,17.2045,361200.0
2010-07-29 12:20:00,38.41,38.5,38.35,38.48,245000.0,17.2,17.2403,17.1732,17.2314,245000.0
2010-07-29 12:30:00,38.46,38.49,38.27,38.3,304100.0,17.2224,17.2358,17.1373,17.1508,304100.0
2010-07-29 12:40:00,38.31,38.34,38.27,38.28,217600.0,17.1552,17.1687,17.1373,17.1418,217600.0
2010-07-29 12:50:00,38.28,38.41,38.28,38.41,222100.0,17.1418,17.2,17.1418,17.2,222100.0
2010-07-29 13:00:00,38.4,38.49,38.37,38.41,282000.0,17.1955,17.2358,17.1821,17.2,282000.0
2010-07-29 13:10:00,38.41,38.42,38.38,38.41,167700.0,17.2,17.2045,17.1866,17.2,167700.0
2010-07-29 13:20:00,38.41,38.42,38.33,38.39,142500.0,17.2,17.2045,17.1642,17.1911,142500.0
2010-07-29 13:30:00,38.4,38.43,38.39,38.41,134100.0,17.1955,17.209,17.1911,17.2,134100.0
2010-07-29 13:40:00,38.4,38.42,38.35,38.39,260900.0,17.1955,17.2045,17.1732,17.1911,260900.0
2010-07-29 13:50:00,38.39,38.41,38.35,38.35,160500.0,17.1911,17.2,17.1732,17.1732,160500.0
2010-07-29 14:00:00,38.36,38.41,38.35,38.38,147900.0,17.1776,17.2,17.1732,17.1866,147900.0
2010-07-29 14:10:00,38.38,38.39,38.34,38.36,184700.0,17.1866,17.1911,17.1687,17.1776,184700.0
2010-07-29 14:20:00,38.36,38.4,38.33,38.37,218100.0,17.1776,17.1955,17.1642,17.1821,218100.0
2010-07-29 14:30:00,38.38,38.38,38.31,38.33,215000.0,17.1866,17.1866,17.1552,17.1642,215000.0
2010-07-29 14:40:00,38.33,38.37,38.31,38.34,189300.0,17.1642,17.1821,17.1552,17.1687,189300.0
2010-07-29 14:50:00,38.33,38.44,38.32,38.41,312400.0,17.1642,17.2135,17.1597,17.2,312400.0
2010-07-29 15:00:00,38.41,38.48,38.4,38.46,178800.0,17.2,17.2314,17.1955,17.2224,178800.0
2010-07-29 15:10:00,38.46,38.58,38.45,38.5,277300.0,17.2224,17.2761,17.2179,17.2403,277300.0
2010-07-29 15:20:00,38.51,38.54,38.43,38.44,188000.0,17.2448,17.2582,17.209,17.2135,188000.0
2010-07-29 15:30:00,38.43,38.44,38.4,38.42,208500.0,17.209,17.2135,17.1955,17.2045,208500.0
2010-07-29 15:40:00,38.43,38.46,38.38,38.4,286100.0,17.209,17.2224,17.1866,17.1955,286100.0
2010-07-29 15:50:00,38.39,38.46,38.39,38.44,503400.0,17.1911,17.2224,17.1911,17.2135,503400.0
2010-07-30 09:30:00,38.09,38.22,38.03,38.16,762500.0,17.0567,17.1149,17.0299,17.0881,762500.0
2010-07-30 09:40:00,38.15,38.42,38.15,38.23,920400.0,17.0836,17.2045,17.0836,17.1194,920400.0
2010-07-30 09:50:00,38.23,38.29,38.17,38.2,291300.0,17.1194,17.1463,17.0925,17.106,291300.0
2010-07-30 10:00:00,38.2,38.4,38.19,38.36,404500.0,17.106,17.1955,17.1015,17.1776,404500.0
2010-07-30 10:10:00,38.36,38.4,38.2,38.23,297500.0,17.1776,17.1955,17.106,17.1194,297500.0
2010-07-30 10:20:00,38.23,38.33,38.22,38.29,234200.0,17.1194,17.1642,17.1149,17.1463,234200.0
2010-07-30 10:30:00,38.3,38.45,38.3,38.39,336100.0,17.1508,17.2179,17.1508,17.1911,336100.0
2010-07-30 10:40:00,38.39,38.58,38.39,38.55,545800.0,17.1911,17.2761,17.1911,17.2627,545800.0
2010-07-30 10:50:00,38.56,38.58,38.25,38.38,437700.0,17.2672,17.2761,17.1284,17.1866,437700.0
2010-07-30 11:00:00,38.38,38.45,38.3,38.41,249400.0,17.1866,17.2179,17.1508,17.2,249400.0
2010-07-30 11:10:00,38.42,38.42,38.2,38.27,355000.0,17.2045,17.2045,17.106,17.1373,355000.0
2010-07-30 11:20:00,38.26,38.39,38.24,38.27,295400.0,17.1328,17.1911,17.1239,17.1373,295400.0
2010-07-30 11:30:00,38.28,38.31,38.11,38.18,344100.0,17.1418,17.1552,17.0657,17.097,344100.0
2010-07-30 11:40:00,38.18,38.25,38.17,38.21,255200.0,17.097,17.1284,17.0925,17.1105,255200.0
2010-07-30 11:50:00,38.21,38.31,38.19,38.29,151700.0,17.1105,17.1552,17.1015,17.1463,151700.0
2010-07-30 12:00:00,38.29,38.3,38.22,38.27,142900.0,17.1463,17.1508,17.1149,17.1373,142900.0
2010-07-30 12:10:00,38.26,38.3,38.26,38.3,139400.0,17.1328,17.1508,17.1328,17.1508,139400.0
2010-07-30 12:20:00,38.29,38.32,38.15,38.27,497600.0,17.1463,17.1597,17.0836,17.1373,497600.0
2010-07-30 12:30:00,38.26,38.3,38.22,38.29,96000.0,17.1328,17.1508,17.1149,17.1463,96000.0
2010-07-30 12:40:00,38.29,38.33,38.28,38.32,117700.0,17.1463,17.1642,17.1418,17.1597,117700.0
2010-07-30 12:50:00,38.32,38.33,38.26,38.26,168500.0,17.1597,17.1642,17.1328,17.1328,168500.0
2010-07-30 13:00:00,38.26,38.29,38.23,38.24,103700.0,17.1328,17.1463,17.1194,17.1239,103700.0
2010-07-30 13:10:00,38.24,38.27,38.22,38.26,135500.0,17.1239,17.1373,17.1149,17.1328,135500.0
2010-07-30 13:20:00,38.25,38.45,38.25,38.44,643200.0,17.1284,17.2179,17.1284,17.2135,643200.0
2010-07-30 13:30:00,38.45,38.5,38.37,38.42,574400.0,17.2179,17.2403,17.1821,17.2045,574400.0
2010-07-30 13:40:00,38.42,38.52,38.38,38.42,272900.0,17.2045,17.2493,17.1866,17.2045,272900.0
2010-07-30 13:50:00,38.42,38.43,38.31,38.33,224600.0,17.2045,17.209,17.1552,17.1642,224600.0
2010-07-30 14:00:00,38.32,38.38,38.31,38.34,191000.0,17.1597,17.1866,17.1552,17.1687,191000.0
2010-07-30 14:10:00,38.35,38.46,38.32,38.46,155000.0,17.1732,17.2224,17.1597,17.2224,155000.0
2010-07-30 14:20:00,38.46,38.55,38.45,38.48,242200.0,17.2224,17.2627,17.2179,17.2314,242200.0
2010-07-30 14:30:00,38.47,38.55,38.44,38.46,241100.0,17.2269,17.2627,17.2135,17.2224,241100.0
2010-07-30 14:40:00,38.46,38.54,38.43,38.46,242800.0,17.2224,17.2582,17.209,17.2224,242800.0
2010-07-30 14:50:00,38.45,38.46,38.35,38.37,202000.0,17.2179,17.2224,17.1732,17.1821,202000.0
2010-07-30 15:00:00,38.37,38.47,38.36,38.43,174200.0,17.1821,17.2269,17.1776,17.209,174200.0
2010-07-30 15:10:00,38.43,38.48,38.4,38.47,186100.0,17.209,17.2314,17.1955,17.2269,186100.0
2010-07-30 15:20:00,38.47,38.51,38.43,38.47,249600.0,17.2269,17.2448,17.209,17.2269,249600.0
2010-07-30 15:30:00,38.48,38.58,38.48,38.55,279100.0,17.2314,17.2761,17.2314,17.2627,279100.0
2010-07-30 15:40:00,38.55,38.63,38.54,38.62,461600.0,17.2627,17.2985,17.2582,17.2941,461600.0
2010-07-30 15:50:00,38.62,38.62,38.45,38.49,616800.0,17.2941,17.2941,17.2179,17.2358,616800.0
2010-08-02 09:30:00,39.0,39.09,38.95,39.05,1162800.0,17.4642,17.5045,17.4418,17.4866,1162800.0
2010-08-02 09:40:00,39.05,39.27,39.0,39.2,935900.0,17.4866,17.5851,17.4642,17.5538,935900.0
2010-08-02 09:50:00,39.2,39.28,39.13,39.25,593000.0,17.5538,17.5896,17.5224,17.5762,593000.0
2010-08-02 10:00:00,39.25,39.49,39.25,39.4,1189500.0,17.5762,17.6836,17.5762,17.6433,1189500.0
2010-08-02 10:10:00,39.39,39.55,39.39,39.5,829600.0,17.6389,17.7105,17.6389,17.6881,829600.0
2010-08-02 10:20:00,39.5,39.53,39.46,39.5,413500.0,17.6881,17.7016,17.6702,17.6881,413500.0
2010-08-02 10:30:00,39.49,39.5,39.26,39.27,619100.0,17.6836,17.6881,17.5806,17.5851,619100.0
2010-08-02 10:40:00,39.26,39.34,39.21,39.3,626300.0,17.5806,17.6165,17.5583,17.5986,626300.0
2010-08-02 10:50:00,39.3,39.39,39.29,39.32,420700.0,17.5986,17.6389,17.5941,17.6075,420700.0
2010-08-02 11:00:00,39.32,39.34,39.13,39.15,608400.0,17.6075,17.6165,17.5224,17.5314,608400.0
2010-08-02 11:10:00,39.15,39.18,39.08,39.17,661800.0,17.5314,17.5448,17.5,17.5403,661800.0
2010-08-02 11:20:00,39.17,39.25,39.14,39.18,585100.0,17.5403,17.5762,17.5269,17.5448,585100.0
2010-08-02 11:30:00,39.18,39.36,39.16,39.21,746300.0,17.5448,17.6254,17.5359,17.5583,746300.0
2010-08-02 11:40:00,39.21,39.29,39.19,39.26,416700.0,17.5583,17.5941,17.5493,17.5806,416700.0
2010-08-02 11:50:00,39.25,39.26,39.2,39.2,218200.0,17.5762,17.5806,17.5538,17.5538,218200.0
2010-08-02 12:00:00,39.2,39.25,39.19,39.21,149900.0,17.5538,17.5762,17.5493,17.5583,149900.0
2010-08-02 12:10:00,39.2,39.25,39.2,39.24,174000.0,17.5538,17.5762,17.5538,17.5717,174000.0
2010-08-02 12:20:00,39.24,39.25,39.18,39.19,230500.0,17.5717,17.5762,17.5448,17.5493,230500.0
2010-08-02 12:30:00,39.2,39.25,39.19,39.23,190900.0,17.5538,17.5762,17.5493,17.5672,190900.0
2010-08-02 12:40:00,39.23,39.24,39.19,39.2,179800.0,17.5672,17.5717,17.5493,17.5538,179800.0
2010-08-02 12:50:00,39.19,39.23,39.17,39.2,252400.0,17.5493,17.5672,17.5403,17.5538,252400.0
2010-08-02 13:00:00,39.2,39.24,39.19,39.23,130000.0,17.5538,17.5717,17.5493,17.5672,130000.0
2010-08-02 13:10:00,39.23,39.25,39.22,39.24,123600.0,17.5672,17.5762,17.5627,17.5717,123600.0
2010-08-02 13:20:00,39.24,39.24,39.16,39.16,195700.0,17.5717,17.5717,17.5359,17.5359,195700.0
2010-08-02 13:30:00,39.17,39.22,39.12,39.19,295600.0,17.5403,17.5627,17.518,17.5493,295600.0
2010-08-02 13:40:00,39.19,39.3,39.18,39.25,306600.0,17.5493,17.5986,17.5448,17.5762,306600.0
2010-08-02 13:50:00,39.25,39.27,39.22,39.22,128600.0,17.5762,17.5851,17.5627,17.5627,128600.0
2010-08-02 14:00:00,39.22,39.24,39.2,39.23,181700.0,17.5627,17.5717,17.5538,17.5672,181700.0
2010-08-02 14:10:00,39.24,39.25,39.22,39.24,149100.0,17.5717,17.5762,17.5627,17.5717,149100.0
2010-08-02 14:20:00,39.24,39.28,39.21,39.21,211700.0,17.5717,17.5896,17.5583,17.5583,211700.0
2010-08-02 14:30:00,39.21,39.27,39.21,39.27,173900.0,17.5583,17.5851,17.5583,17.5851,173900.0
2010-08-02 14:40:00,39.27,39.27,39.23,39.26,125800.0,17.5851,17.5851,17.5672,17.5806,125800.0
2010-08-02 14:50:00,39.26,39.34,39.24,39.27,349800.0,17.5806,17.6165,17.5717,17.5851,349800.0
2010-08-02 15:00:00,39.28,39.32,39.26,39.3,155400.0,17.5896,17.6075,17.5806,17.5986,155400.0
2010-08-02 15:10:00,39.3,39.38,39.26,39.36,253300.0,17.5986,17.6344,17.5806,17.6254,253300.0
2010-08-02 15:20:00,39.37,39.44,39.3,39.43,423100.0,17.6299,17.6613,17.5986,17.6568,423100.0
2010-08-02 15:30:00,39.43,39.45,39.36,39.39,353100.0,17.6568,17.6657,17.6254,17.6389,353100.0
2010-08-02 15:40:00,39.39,39.44,39.37,39.4,382200.0,17.6389,17.6613,17.6299,17.6433,382200.0
2010-08-02 15:50:00,39.4,39.5,39.37,39.49,1074500.0,17.6433,17.6881,17.6299,17.6836,1074500.0
2010-08-03 09:30:00,39.38,39.62,39.33,39.5,1186200.0,17.6344,17.7419,17.612,17.6881,1186200.0
2010-08-03 09:40:00,39.51,39.6,39.35,39.36,697700.0,17.6926,17.7329,17.621,17.6254,697700.0
2010-08-03 09:50:00,39.35,39.39,39.15,39.28,639400.0,17.621,17.6389,17.5314,17.5896,639400.0
2010-08-03 10:00:00,39.26,39.33,39.11,39.29,498200.0,17.5806,17.612,17.5135,17.5941,498200.0
2010-08-03 10:10:00,39.29,39.32,39.19,39.3,475800.0,17.5941,17.6075,17.5493,17.5986,475800.0
2010-08-03 10:20:00,39.3,39.38,39.28,39.29,315700.0,17.5986,17.6344,17.5896,17.5941,315700.0
2010-08-03 10:30:00,39.28,39.28,39.15,39.21,565000.0,17.5896,17.5896,17.5314,17.5583,565000.0
2010-08-03 10:40:00,39.21,39.37,39.2,39.33,420000.0,17.5583,17.6299,17.5538,17.612,420000.0
2010-08-03 10:50:00,39.33,39.64,39.3,39.64,760600.0,17.612,17.7508,17.5986,17.7508,760600.0
2010-08-03 11:00:00,39.63,39.64,39.5,39.57,634500.0,17.7463,17.7508,17.6881,17.7195,634500.0
2010-08-03 11:10:00,39.57,39.67,39.5,39.62,335800.0,17.7195,17.7642,17.6881,17.7419,335800.0
2010-08-03 11:20:00,39.63,39.69,39.56,39.62,451400.0,17.7463,17.7732,17.715,17.7419,451400.0
2010-08-03 11:30:00,39.62,39.85,39.62,39.82,580200.0,17.7419,17.8449,17.7419,17.8314,580200.0
2010-08-03 11:40:00,39.82,39.86,39.65,39.72,441200.0,17.8314,17.8493,17.7553,17.7866,441200.0
2010-08-03 11:50:00,39.72,39.86,39.7,39.76,378800.0,17.7866,17.8493,17.7777,17.8045,378800.0
2010-08-03 12:00:00,39.76,39.76,39.64,39.65,316100.0,17.8045,17.8045,17.7508,17.7553,316100.0
2010-08-03 12:10:00,39.65,39.69,39.61,39.67,226000.0,17.7553,17.7732,17.7374,17.7642,226000.0
2010-08-03 12:20:00,39.67,39.75,39.61,39.65,264200.0,17.7642,17.8001,17.7374,17.7553,264200.0
2010-08-03 12:30:00,39.65,39.78,39.64,39.77,285000.0,17.7553,17.8135,17.7508,17.809,285000.0
2010-08-03 12:40:00,39.77,39.77,39.71,39.73,169700.0,17.809,17.809,17.7822,17.7911,169700.0
2010-08-03 12:50:00,39.73,39.77,39.71,39.73,141500.0,17.7911,17.809,17.7822,17.7911,141500.0
2010-08-03 13:00:00,39.73,39.75,39.64,39.72,226700.0,17.7911,17.8001,17.7508,17.7866,226700.0
2010-08-03 13:10:00,39.72,39.77,39.71,39.76,122200.0,17.7866,17.809,17.7822,17.8045,122200.0
2010-08-03 13:20:00,39.77,39.85,39.75,39.84,311200.0,17.809,17.8449,17.8001,17.8404,311200.0
2010-08-03 13:30:00,39.84,39.96,39.84,39.93,467100.0,17.8404,17.8941,17.8404,17.8807,467100.0
2010-08-03 13:40:00,39.92,39.96,39.91,39.94,326100.0,17.8762,17.8941,17.8717,17.8852,326100.0
2010-08-03 13:50:00,39.93,39.95,39.9,39.91,196600.0,17.8807,17.8896,17.8672,17.8717,196600.0
2010-08-03 14:00:00,39.92,39.96,39.61,39.88,532300.0,17.8762,17.8941,17.7374,17.8583,532300.0
2010-08-03 14:10:00,39.88,39.89,39.8,39.86,427700.0,17.8583,17.8628,17.8225,17.8493,427700.0
2010-08-03 14:20:00,39.86,39.95,39.85,39.92,271800.0,17.8493,17.8896,17.8449,17.8762,271800.0
2010-08-03 14:30:00,39.92,39.94,39.9,39.94,167000.0,17.8762,17.8852,17.8672,17.8852,167000.0
2010-08-03 14:40:00,39.94,39.96,39.92,39.95,216700.0,17.8852,17.8941,17.8762,17.8896,216700.0
2010-08-03 14:50:00,39.95,39.96,39.89,39.95,266600.0,17.8896,17.8941,17.8628,17.8896,266600.0
2010-08-03 15:00:00,39.95,39.96,39.88,39.93,285900.0,17.8896,17.8941,17.8583,17.8807,285900.0
2010-08-03 15:10:00,39.92,39.98,39.89,39.97,375500.0,17.8762,17.9031,17.8628,17.8986,375500.0
2010-08-03 15:20:00,39.98,39.98,39.92,39.94,351400.0,17.9031,17.9031,17.8762,17.8852,351400.0
2010-08-03 15:30:00,39.94,39.97,39.92,39.96,378600.0,17.8852,17.8986,17.8762,17.8941,378600.0
2010-08-03 15:40:00,39.97,40.0,39.95,39.97,1175500.0,17.8986,17.912,17.8896,17.8986,1175500.0
2010-08-03 15:50:00,39.97,40.0,39.96,40.0,1124400.0,17.8986,17.912,17.8941,17.912,1124400.0
2010-08-04 09:30:00,39.76,40.26,39.76,40.12,3799300.0,17.8045,18.0285,17.8045,17.9658,3799300.0
2010-08-04 09:40:00,40.12,40.2,40.0,40.18,1594200.0,17.9658,18.0016,17.912,17.9926,1594200.0
2010-08-04 09:50:00,40.18,40.35,40.13,40.33,1334600.0,17.9926,18.0688,17.9702,18.0598,1334600.0
2010-08-04 10:00:00,40.34,40.64,40.34,40.62,1835500.0,18.0643,18.1986,18.0643,18.1897,1835500.0
2010-08-04 10:10:00,40.61,40.62,40.25,40.26,1532600.0,18.1852,18.1897,18.024,18.0285,1532600.0
2010-08-04 10:20:00,40.25,40.37,40.18,40.29,1002800.0,18.024,18.0777,17.9926,18.0419,1002800.0
2010-08-04 10:30:00,40.29,40.37,40.21,40.25,808500.0,18.0419,18.0777,18.0061,18.024,808500.0
2010-08-04 10:40:00,40.25,40.26,40.13,40.17,799100.0,18.024,18.0285,17.9702,17.9881,799100.0
2010-08-04 10:50:00,40.16,40.29,40.14,40.28,495000.0,17.9837,18.0419,17.9747,18.0374,495000.0
2010-08-04 11:00:00,40.27,40.28,40.15,40.27,608700.0,18.0329,18.0374,17.9792,18.0329,608700.0
2010-08-04 11:10:00,40.27,40.28,40.17,40.26,377600.0,18.0329,18.0374,17.9881,18.0285,377600.0
2010-08-04 11:20:00,40.26,40.27,40.06,40.16,823100.0,18.0285,18.0329,17.9389,17.9837,823100.0
2010-08-04 11:30:00,40.16,40.25,40.02,40.03,995300.0,17.9837,18.024,17.921,17.9255,995300.0
2010-08-04 11:40:00,40.02,40.03,39.7,39.78,1818600.0,17.921,17.9255,17.7777,17.8135,1818600.0
2010-08-04 11:50:00,39.77,39.81,39.7,39.74,683000.0,17.809,17.8269,17.7777,17.7956,683000.0
2010-08-04 12:00:00,39.74,39.74,39.47,39.57,1307100.0,17.7956,17.7956,17.6747,17.7195,1307100.0
2010-08-04 12:10:00,39.57,39.68,39.56,39.65,400300.0,17.7195,17.7687,17.715,17.7553,400300.0
2010-08-04 12:20:00,39.65,39.7,39.52,39.6,398900.0,17.7553,17.7777,17.6971,17.7329,398900.0
2010-08-04 12:30:00,39.6,39.74,39.57,39.6,518600.0,17.7329,17.7956,17.7195,17.7329,518600.0
2010-08-04 12:40:00,39.6,39.63,39.55,39.56,259400.0,17.7329,17.7463,17.7105,17.715,259400.0
2010-08-04 12:50:00,39.57,39.57,39.43,39.43,649300.0,17.7195,17.7195,17.6568,17.6568,649300.0
2010-08-04 13:00:00,39.43,39.5,39.4,39.42,407100.0,17.6568,17.6881,17.6433,17.6523,407100.0
2010-08-04 13:10:00,39.42,39.48,39.4,39.48,352400.0,17.6523,17.6792,17.6433,17.6792,352400.0
2010-08-04 13:20:00,39.48,39.5,39.42,39.44,255400.0,17.6792,17.6881,17.6523,17.6613,255400.0
2010-08-04 13:30:00,39.44,39.53,39.42,39.49,553300.0,17.6613,17.7016,17.6523,17.6836,553300.0
2010-08-04 13:40:00,39.49,39.5,39.41,39.46,326100.0,17.6836,17.6881,17.6478,17.6702,326100.0
2010-08-04 13:50:00,39.47,39.49,39.43,39.45,209500.0,17.6747,17.6836,17.6568,17.6657,209500.0
2010-08-04 14:00:00,39.46,39.53,39.43,39.46,443900.0,17.6702,17.7016,17.6568,17.6702,443900.0
2010-08-04 14:10:00,39.46,39.51,39.38,39.42,450600.0,17.6702,17.6926,17.6344,17.6523,450600.0
2010-08-04 14:20:00,39.42,39.42,39.32,39.42,351400.0,17.6523,17.6523,17.6075,17.6523,351400.0
2010-08-04 14:30:00,39.42,39.42,39.29,39.31,522200.0,17.6523,17.6523,17.5941,17.603,522200.0
2010-08-04 14:40:00,39.31,39.38,39.3,39.33,398000.0,17.603,17.6344,17.5986,17.612,398000.0
2010-08-04 14:50:00,39.33,39.34,39.21,39.28,522500.0,17.612,17.6165,17.5583,17.5896,522500.0
2010-08-04 15:00:00,39.28,39.37,39.2,39.34,532100.0,17.5896,17.6299,17.5538,17.6165,532100.0
2010-08-04 15:10:00,39.34,39.46,39.3,39.41,474400.0,17.6165,17.6702,17.5986,17.6478,474400.0
2010-08-04 15:20:00,39.4,39.53,39.34,39.51,650000.0,17.6433,17.7016,17.6165,17.6926,650000.0
2010-08-04 15:30:00,39.53,39.53,39.47,39.49,406900.0,17.7016,17.7016,17.6747,17.6836,406900.0
2010-08-04 15:40:00,39.49,39.52,39.44,39.44,682200.0,17.6836,17.6971,17.6613,17.6613,682200.0
2010-08-04 15:50:00,39.45,39.47,39.33,39.39,1722400.0,17.6657,17.6747,17.612,17.6389,1722400.0
2010-08-05 09:30:00,40.23,40.4,39.94,40.39,2455600.0,18.015,18.0911,17.8852,18.0867,2455600.0
2010-08-05 09:40:00,40.38,40.61,40.33,40.58,1626800.0,18.0822,18.1852,18.0598,18.1717,1626800.0
2010-08-05 09:50:00,40.57,40.75,40.43,40.46,1282000.0,18.1673,18.2479,18.1046,18.118,1282000.0
2010-08-05 10:00:00,40.47,40.5,40.22,40.3,1175400.0,18.1225,18.1359,18.0105,18.0464,1175400.0
2010-08-05 10:10:00,40.3,40.39,40.15,40.29,675400.0,18.0464,18.0867,17.9792,18.0419,675400.0
2010-08-05 10:20:00,40.29,40.5,40.27,40.44,762000.0,18.0419,18.1359,18.0329,18.1091,762000.0
2010-08-05 10:30:00,40.43,40.54,40.33,40.44,649600.0,18.1046,18.1538,18.0598,18.1091,649600.0
2010-08-05 10:40:00,40.44,40.49,40.29,40.45,498700.0,18.1091,18.1314,18.0419,18.1135,498700.0
2010-08-05 10:50:00,40.45,40.46,40.18,40.21,547200.0,18.1135,18.118,17.9926,18.0061,547200.0
2010-08-05 11:00:00,40.2,40.37,40.16,40.36,578300.0,18.0016,18.0777,17.9837,18.0732,578300.0
2010-08-05 11:10:00,40.35,40.35,40.22,40.26,407800.0,18.0688,18.0688,18.0105,18.0285,407800.0
2010-08-05 11:20:00,40.26,40.32,40.23,40.25,293600.0,18.0285,18.0553,18.015,18.024,293600.0
2010-08-05 11:30:00,40.25,40.34,40.16,40.34,591200.0,18.024,18.0643,17.9837,18.0643,591200.0
2010-08-05 11:40:00,40.33,40.5,40.32,40.43,634300.0,18.0598,18.1359,18.0553,18.1046,634300.0
2010-08-05 11:50:00,40.42,40.43,40.27,40.36,341900.0,18.1001,18.1046,18.0329,18.0732,341900.0
2010-08-05 12:00:00,40.35,40.47,40.26,40.29,393000.0,18.0688,18.1225,18.0285,18.0419,393000.0
2010-08-05 12:10:00,40.29,40.35,40.27,40.3,309500.0,18.0419,18.0688,18.0329,18.0464,309500.0
2010-08-05 12:20:00,40.28,40.32,40.22,40.3,300300.0,18.0374,18.0553,18.0105,18.0464,300300.0
2010-08-05 12:30:00,40.29,40.38,40.27,40.34,256100.0,18.0419,18.0822,18.0329,18.0643,256100.0
2010-08-05 12:40:00,40.35,40.35,40.28,40.32,168900.0,18.0688,18.0688,18.0374,18.0553,168900.0
2010-08-05 12:50:00,40.31,40.41,40.31,40.39,254700.0,18.0508,18.0956,18.0508,18.0867,254700.0
2010-08-05 13:00:00,40.38,40.39,40.26,40.37,414800.0,18.0822,18.0867,18.0285,18.0777,414800.0
2010-08-05 13:10:00,40.37,40.39,40.3,40.38,268800.0,18.0777,18.0867,18.0464,18.0822,268800.0
2010-08-05 13:20:00,40.37,40.49,40.34,40.47,400900.0,18.0777,18.1314,18.0643,18.1225,400900.0
2010-08-05 13:30:00,40.47,40.5,40.42,40.49,218000.0,18.1225,18.1359,18.1001,18.1314,218000.0
2010-08-05 13:40:00,40.49,40.63,40.46,40.59,532700.0,18.1314,18.1941,18.118,18.1762,532700.0
2010-08-05 13:50:00,40.59,40.65,40.52,40.63,318700.0,18.1762,18.2031,18.1449,18.1941,318700.0
2010-08-05 14:00:00,40.59,40.63,40.49,40.57,342200.0,18.1762,18.1941,18.1314,18.1673,342200.0
2010-08-05 14:10:00,40.56,40.62,40.54,40.56,301300.0,18.1628,18.1897,18.1538,18.1628,301300.0
2010-08-05 14:20:00,40.57,40.69,40.56,40.68,264900.0,18.1673,18.221,18.1628,18.2165,264900.0
2010-08-05 14:30:00,40.68,40.68,40.59,40.6,348100.0,18.2165,18.2165,18.1762,18.1807,348100.0
2010-08-05 14:40:00,40.59,40.72,40.56,40.71,436600.0,18.1762,18.2344,18.1628,18.23,436600.0
2010-08-05 14:50:00,40.7,40.71,40.56,40.61,330100.0,18.2255,18.23,18.1628,18.1852,330100.0
2010-08-05 15:00:00,40.61,40.66,40.56,40.58,279100.0,18.1852,18.2076,18.1628,18.1717,279100.0
2010-08-05 15:10:00,40.58,40.64,40.56,40.62,266300.0,18.1717,18.1986,18.1628,18.1897,266300.0
2010-08-05 15:20:00,40.61,40.68,40.58,40.68,396800.0,18.1852,18.2165,18.1717,18.2165,396800.0
2010-08-05 15:30:00,40.68,40.69,40.58,40.66,582900.0,18.2165,18.221,18.1717,18.2076,582900.0
2010-08-05 15:40:00,40.66,40.69,40.63,40.66,686200.0,18.2076,18.221,18.1941,18.2076,686200.0
2010-08-05 15:50:00,40.66,40.7,40.6,40.68,1110800.0,18.2076,18.2255,18.1807,18.2165,1110800.0
2010-08-06 09:30:00,41.07,41.39,40.91,40.94,3398300.0,18.3912,18.5345,18.3195,18.333,3398300.0
2010-08-06 09:40:00,40.94,41.07,40.81,40.96,1592400.0,18.333,18.3912,18.2747,18.3419,1592400.0
2010-08-06 09:50:00,40.96,41.17,40.86,41.08,1109700.0,18.3419,18.4359,18.2971,18.3956,1109700.0
2010-08-06 10:00:00,41.07,41.26,41.0,41.16,899100.0,18.3912,18.4763,18.3598,18.4315,899100.0
2010-08-06 10:10:00,41.17,41.47,41.05,41.46,1355200.0,18.4359,18.5703,18.3822,18.5658,1355200.0
2010-08-06 10:20:00,41.45,41.47,41.22,41.27,883500.0,18.5613,18.5703,18.4583,18.4807,883500.0
2010-08-06 10:30:00,41.26,41.32,41.16,41.17,547900.0,18.4763,18.5031,18.4315,18.4359,547900.0
2010-08-06 10:40:00,41.18,41.18,40.88,40.92,1040800.0,18.4404,18.4404,18.3061,18.324,1040800.0
2010-08-06 10:50:00,40.91,40.97,40.64,40.66,1294600.0,18.3195,18.3464,18.1986,18.2076,1294600.0
2010-08-06 11:00:00,40.64,40.76,40.6,40.74,908600.0,18.1986,18.2524,18.1807,18.2434,908600.0
2010-08-06 11:10:00,40.73,40.86,40.73,40.75,716200.0,18.2389,18.2971,18.2389,18.2479,716200.0
2010-08-06 11:20:00,40.8,40.93,40.73,40.82,644500.0,18.2703,18.3285,18.2389,18.2792,644500.0
2010-08-06 11:30:00,40.83,40.96,40.7,40.94,698500.0,18.2837,18.3419,18.2255,18.333,698500.0
2010-08-06 11:40:00,40.93,40.94,40.82,40.83,281000.0,18.3285,18.333,18.2792,18.2837,281000.0
2010-08-06 11:50:00,40.84,40.86,40.79,40.82,293400.0,18.2882,18.2971,18.2658,18.2792,293400.0
2010-08-06 12:00:00,40.82,40.88,40.8,40.83,131800.0,18.2792,18.3061,18.2703,18.2837,131800.0
2010-08-06 12:10:00,40.83,41.0,40.82,40.99,337100.0,18.2837,18.3598,18.2792,18.3553,337100.0
2010-08-06 12:20:00,41.0,41.0,40.9,40.95,270600.0,18.3598,18.3598,18.315,18.3374,270600.0
2010-08-06 12:30:00,40.95,41.07,40.93,41.07,220100.0,18.3374,18.3912,18.3285,18.3912,220100.0
2010-08-06 12:40:00,41.07,41.13,41.04,41.06,340400.0,18.3912,18.418,18.3777,18.3867,340400.0
2010-08-06 12:50:00,41.06,41.21,41.05,41.1,425100.0,18.3867,18.4539,18.3822,18.4046,425100.0
2010-08-06 13:00:00,41.1,41.13,41.03,41.06,244200.0,18.4046,18.418,18.3733,18.3867,244200.0
2010-08-06 13:10:00,41.06,41.12,40.99,41.0,242200.0,18.3867,18.4136,18.3553,18.3598,242200.0
2010-08-06 13:20:00,41.0,41.08,40.99,41.06,153400.0,18.3598,18.3956,18.3553,18.3867,153400.0
2010-08-06 13:30:00,41.06,41.08,41.0,41.02,131700.0,18.3867,18.3956,18.3598,18.3688,131700.0
2010-08-06 13:40:00,41.01,41.22,41.01,41.22,406800.0,18.3643,18.4583,18.3643,18.4583,406800.0
2010-08-06 13:50:00,41.22,41.23,41.11,41.14,446900.0,18.4583,18.4628,18.4091,18.4225,446900.0
2010-08-06 14:00:00,41.13,41.14,41.03,41.11,268700.0,18.418,18.4225,18.3733,18.4091,268700.0
2010-08-06 14:10:00,41.1,41.16,41.08,41.14,154600.0,18.4046,18.4315,18.3956,18.4225,154600.0
2010-08-06 14:20:00,41.14,41.18,41.12,41.18,275100.0,18.4225,18.4404,18.4136,18.4404,275100.0
2010-08-06 14:30:00,41.18,41.19,41.1,41.13,208300.0,18.4404,18.4449,18.4046,18.418,208300.0
2010-08-06 14:40:00,41.13,41.25,41.12,41.24,334100.0,18.418,18.4718,18.4136,18.4673,334100.0
2010-08-06 14:50:00,41.24,41.45,41.23,41.44,879500.0,18.4673,18.5613,18.4628,18.5569,879500.0
2010-08-06 15:00:00,41.44,41.45,41.3,41.38,498800.0,18.5569,18.5613,18.4942,18.53,498800.0
2010-08-06 15:10:00,41.38,41.41,41.35,41.41,433900.0,18.53,18.5434,18.5166,18.5434,433900.0
2010-08-06 15:20:00,41.41,41.5,41.4,41.49,551900.0,18.5434,18.5837,18.5389,18.5792,551900.0
2010-08-06 15:30:00,41.49,41.5,41.4,41.45,696300.0,18.5792,18.5837,18.5389,18.5613,696300.0
2010-08-06 15:40:00,41.46,41.46,41.33,41.35,686600.0,18.5658,18.5658,18.5076,18.5166,686600.0
2010-08-06 15:50:00,41.36,41.37,41.22,41.34,1309900.0,18.521,18.5255,18.4583,18.5121,1309900.0
2010-08-09 09:30:00,41.56,41.59,41.25,41.39,1929200.0,18.6106,18.624,18.4718,18.5345,1929200.0
2010-08-09 09:40:00,41.39,41.52,41.3,41.31,916700.0,18.5345,18.5927,18.4942,18.4986,916700.0
2010-08-09 09:50:00,41.32,41.48,41.3,41.44,810000.0,18.5031,18.5748,18.4942,18.5569,810000.0
2010-08-09 10:00:00,41.44,41.57,41.43,41.51,751700.0,18.5569,18.6151,18.5524,18.5882,751700.0
2010-08-09 10:10:00,41.51,41.53,41.37,41.38,529000.0,18.5882,18.5972,18.5255,18.53,529000.0
2010-08-09 10:20:00,41.38,41.44,41.32,41.37,574200.0,18.53,18.5569,18.5031,18.5255,574200.0
2010-08-09 10:30:00,41.38,41.49,41.37,41.42,329700.0,18.53,18.5792,18.5255,18.5479,329700.0
2010-08-09 10:40:00,41.42,41.48,41.39,41.43,223600.0,18.5479,18.5748,18.5345,18.5524,223600.0
2010-08-09 10:50:00,41.43,41.44,41.3,41.35,433200.0,18.5524,18.5569,18.4942,18.5166,433200.0
2010-08-09 11:00:00,41.35,41.39,41.2,41.31,889800.0,18.5166,18.5345,18.4494,18.4986,889800.0
2010-08-09 11:10:00,41.31,41.39,41.3,41.37,346800.0,18.4986,18.5345,18.4942,18.5255,346800.0
2010-08-09 11:20:00,41.37,41.42,41.24,41.24,596800.0,18.5255,18.5479,18.4673,18.4673,596800.0
2010-08-09 11:30:00,41.24,41.44,41.22,41.38,755800.0,18.4673,18.5569,18.4583,18.53,755800.0
2010-08-09 11:40:00,41.37,41.49,41.37,41.4,306600.0,18.5255,18.5792,18.5255,18.5389,306600.0
2010-08-09 11:50:00,41.4,41.41,41.35,41.36,225300.0,18.5389,18.5434,18.5166,18.521,225300.0
2010-08-09 12:00:00,41.35,41.4,41.34,41.35,117600.0,18.5166,18.5389,18.5121,18.5166,117600.0
2010-08-09 12:10:00,41.36,41.4,41.35,41.37,144700.0,18.521,18.5389,18.5166,18.5255,144700.0
2010-08-09 12:20:00,41.37,41.37,41.35,41.36,88600.0,18.5255,18.5255,18.5166,18.521,88600.0
2010-08-09 12:30:00,41.36,41.4,41.35,41.38,141300.0,18.521,18.5389,18.5166,18.53,141300.0
2010-08-09 12:40:00,41.39,41.39,41.36,41.36,66000.0,18.5345,18.5345,18.521,18.521,66000.0
2010-08-09 12:50:00,41.37,41.38,41.33,41.34,101300.0,18.5255,18.53,18.5076,18.5121,101300.0
2010-08-09 13:00:00,41.34,41.37,41.33,41.36,111700.0,18.5121,18.5255,18.5076,18.521,111700.0
2010-08-09 13:10:00,41.35,41.36,41.25,41.27,259700.0,18.5166,18.521,18.4718,18.4807,259700.0
2010-08-09 13:20:00,41.28,41.28,41.25,41.28,172500.0,18.4852,18.4852,18.4718,18.4852,172500.0
2010-08-09 13:30:00,41.28,41.35,41.27,41.31,169300.0,18.4852,18.5166,18.4807,18.4986,169300.0
2010-08-09 13:40:00,41.31,41.36,41.3,41.33,129200.0,18.4986,18.521,18.4942,18.5076,129200.0
2010-08-09 13:50:00,41.34,41.42,41.33,41.38,309000.0,18.5121,18.5479,18.5076,18.53,309000.0
2010-08-09 14:00:00,41.38,41.41,41.36,41.38,109700.0,18.53,18.5434,18.521,18.53,109700.0
2010-08-09 14:10:00,41.39,41.4,41.31,41.35,227500.0,18.5345,18.5389,18.4986,18.5166,227500.0
2010-08-09 14:20:00,41.36,41.36,41.26,41.26,229500.0,18.521,18.521,18.4763,18.4763,229500.0
2010-08-09 14:30:00,41.26,41.3,41.19,41.28,560500.0,18.4763,18.4942,18.4449,18.4852,560500.0
2010-08-09 14:40:00,41.27,41.32,41.27,41.31,209000.0,18.4807,18.5031,18.4807,18.4986,209000.0
2010-08-09 14:50:00,41.3,41.31,41.25,41.28,154000.0,18.4942,18.4986,18.4718,18.4852,154000.0
2010-08-09 15:00:00,41.27,41.27,41.07,41.08,684800.0,18.4807,18.4807,18.3912,18.3956,684800.0
2010-08-09 15:10:00,41.08,41.17,41.05,41.05,473000.0,18.3956,18.4359,18.3822,18.3822,473000.0
2010-08-09 15:20:00,41.06,41.11,40.92,40.97,667000.0,18.3867,18.4091,18.324,18.3464,667000.0
2010-08-09 15:30:00,40.97,41.06,40.95,40.96,475000.0,18.3464,18.3867,18.3374,18.3419,475000.0
2010-08-09 15:40:00,40.97,41.05,40.93,40.93,600400.0,18.3464,18.3822,18.3285,18.3285,600400.0
2010-08-09 15:50:00,40.94,40.98,40.85,40.87,1562000.0,18.333,18.3509,18.2927,18.3016,1562000.0
2010-08-10 09:30:00,40.06,40.06,39.84,39.96,1696300.0,17.9389,17.9389,17.8404,17.8941,1696300.0
2010-08-10 09:40:00,39.97,39.97,39.67,39.69,1032100.0,17.8986,17.8986,17.7642,17.7732,1032100.0
2010-08-10 09:50:00,39.69,39.69,39.38,39.63,1807200.0,17.7732,17.7732,17.6344,17.7463,1807200.0
2010-08-10 10:00:00,39.63,39.73,39.6,39.73,623900.0,17.7463,17.7911,17.7329,17.7911,623900.0
2010-08-10 10:10:00,39.73,39.8,39.67,39.71,386500.0,17.7911,17.8225,17.7642,17.7822,386500.0
2010-08-10 10:20:00,39.71,39.76,39.66,39.72,371800.0,17.7822,17.8045,17.7598,17.7866,371800.0
2010-08-10 10:30:00,39.71,39.72,39.58,39.65,310600.0,17.7822,17.7866,17.7239,17.7553,310600.0
2010-08-10 10:40:00,39.66,39.75,39.65,39.68,227000.0,17.7598,17.8001,17.7553,17.7687,227000.0
2010-08-10 10:50:00,39.68,39.71,39.51,39.51,257900.0,17.7687,17.7822,17.6926,17.6926,257900.0
2010-08-10 11:00:00,39.53,39.67,39.48,39.54,410800.0,17.7016,17.7642,17.6792,17.706,410800.0
2010-08-10 11:10:00,39.54,39.68,39.51,39.67,305900.0,17.706,17.7687,17.6926,17.7642,305900.0
2010-08-10 11:20:00,39.68,39.69,39.48,39.56,325000.0,17.7687,17.7732,17.6792,17.715,325000.0
2010-08-10 11:30:00,39.56,39.67,39.47,39.64,336500.0,17.715,17.7642,17.6747,17.7508,336500.0
2010-08-10 11:40:00,39.65,39.7,39.63,39.68,201800.0,17.7553,17.7777,17.7463,17.7687,201800.0
2010-08-10 11:50:00,39.68,39.85,39.66,39.82,281000.0,17.7687,17.8449,17.7598,17.8314,281000.0
2010-08-10 12:00:00,39.82,39.85,39.74,39.8,201800.0,17.8314,17.8449,17.7956,17.8225,201800.0
2010-08-10 12:10:00,39.8,39.84,39.77,39.82,204600.0,17.8225,17.8404,17.809,17.8314,204600.0
2010-08-10 12:20:00,39.82,39.9,39.82,39.86,166800.0,17.8314,17.8672,17.8314,17.8493,166800.0
2010-08-10 12:30:00,39.85,39.89,39.81,39.83,116000.0,17.8449,17.8628,17.8269,17.8359,116000.0
2010-08-10 12:40:00,39.84,39.89,39.81,39.87,106200.0,17.8404,17.8628,17.8269,17.8538,106200.0
2010-08-10 12:50:00,39.87,39.91,39.82,39.9,180300.0,17.8538,17.8717,17.8314,17.8672,180300.0
2010-08-10 13:00:00,39.9,39.91,39.85,39.88,93700.0,17.8672,17.8717,17.8449,17.8583,93700.0
2010-08-10 13:10:00,39.88,39.96,39.87,39.94,186300.0,17.8583,17.8941,17.8538,17.8852,186300.0
2010-08-10 13:20:00,39.93,39.95,39.86,39.86,119500.0,17.8807,17.8896,17.8493,17.8493,119500.0
2010-08-10 13:30:00,39.86,39.94,39.86,39.9,112300.0,17.8493,17.8852,17.8493,17.8672,112300.0
2010-08-10 13:40:00,39.91,39.95,39.89,39.9,115800.0,17.8717,17.8896,17.8628,17.8672,115800.0
2010-08-10 13:50:00,39.91,39.93,39.89,39.91,85100.0,17.8717,17.8807,17.8628,17.8717,85100.0
2010-08-10 14:00:00,39.91,40.02,39.9,40.02,174500.0,17.8717,17.921,17.8672,17.921,174500.0
2010-08-10 14:10:00,40.02,40.17,39.95,40.11,472200.0,17.921,17.9881,17.8896,17.9613,472200.0
2010-08-10 14:20:00,40.11,40.24,39.94,40.07,672900.0,17.9613,18.0195,17.8852,17.9434,672900.0
2010-08-10 14:30:00,40.07,40.25,40.06,40.18,487100.0,17.9434,18.024,17.9389,17.9926,487100.0
2010-08-10 14:40:00,40.19,40.25,40.14,40.23,340700.0,17.9971,18.024,17.9747,18.015,340700.0
2010-08-10 14:50:00,40.23,40.24,40.1,40.12,263000.0,18.015,18.0195,17.9568,17.9658,263000.0
2010-08-10 15:00:00,40.12,40.23,40.07,40.21,191100.0,17.9658,18.015,17.9434,18.0061,191100.0
2010-08-10 15:10:00,40.2,40.22,40.01,40.04,408600.0,18.0016,18.0105,17.9165,17.9299,408600.0
2010-08-10 15:20:00,40.03,40.05,39.96,40.04,358200.0,17.9255,17.9344,17.8941,17.9299,358200.0
2010-08-10 15:30:00,40.05,40.16,40.02,40.11,195700.0,17.9344,17.9837,17.921,17.9613,195700.0
2010-08-10 15:40:00,40.11,40.2,40.11,40.16,256700.0,17.9613,18.0016,17.9613,17.9837,256700.0
2010-08-10 15:50:00,40.16,40.17,40.05,40.12,788900.0,17.9837,17.9881,17.9344,17.9658,788900.0
2010-08-11 09:30:00,38.98,38.99,38.64,38.86,1505800.0,17.4553,17.4597,17.303,17.4015,1505800.0
2010-08-11 09:40:00,38.85,38.94,38.81,38.89,672300.0,17.3971,17.4374,17.3791,17.415,672300.0
2010-08-11 09:50:00,38.9,38.93,38.8,38.88,413900.0,17.4194,17.4329,17.3747,17.4105,413900.0
2010-08-11 10:00:00,38.88,39.0,38.83,38.95,520100.0,17.4105,17.4642,17.3881,17.4418,520100.0
2010-08-11 10:10:00,38.96,38.98,38.83,38.83,372600.0,17.4463,17.4553,17.3881,17.3881,372600.0
2010-08-11 10:20:00,38.83,38.94,38.76,38.89,453700.0,17.3881,17.4374,17.3567,17.415,453700.0
2010-08-11 10:30:00,38.89,38.92,38.82,38.9,325100.0,17.415,17.4284,17.3836,17.4194,325100.0
2010-08-11 10:40:00,38.91,38.91,38.71,38.73,290000.0,17.4239,17.4239,17.3344,17.3433,290000.0
2010-08-11 10:50:00,38.73,38.78,38.62,38.62,301100.0,17.3433,17.3657,17.2941,17.2941,301100.0
2010-08-11 11:00:00,38.62,38.71,38.6,38.65,437200.0,17.2941,17.3344,17.2851,17.3075,437200.0
2010-08-11 11:10:00,38.64,38.74,38.63,38.69,343400.0,17.303,17.3478,17.2985,17.3254,343400.0
2010-08-11 11:20:00,38.68,38.75,38.63,38.69,234200.0,17.3209,17.3523,17.2985,17.3254,234200.0
2010-08-11 11:30:00,38.69,38.72,38.59,38.7,337900.0,17.3254,17.3388,17.2806,17.3299,337900.0
2010-08-11 11:40:00,38.7,38.75,38.63,38.74,254900.0,17.3299,17.3523,17.2985,17.3478,254900.0
2010-08-11 11:50:00,38.74,38.75,38.72,38.75,205600.0,17.3478,17.3523,17.3388,17.3523,205600.0
2010-08-11 12:00:00,38.75,38.75,38.68,38.75,195600.0,17.3523,17.3523,17.3209,17.3523,195600.0
2010-08-11 12:10:00,38.75,38.8,38.74,38.78,180200.0,17.3523,17.3747,17.3478,17.3657,180200.0
2010-08-11 12:20:00,38.78,38.83,38.77,38.77,102200.0,17.3657,17.3881,17.3612,17.3612,102200.0
2010-08-11 12:30:00,38.77,38.83,38.73,38.76,155800.0,17.3612,17.3881,17.3433,17.3567,155800.0
2010-08-11 12:40:00,38.76,38.78,38.71,38.73,157500.0,17.3567,17.3657,17.3344,17.3433,157500.0
2010-08-11 12:50:00,38.73,38.83,38.69,38.83,307900.0,17.3433,17.3881,17.3254,17.3881,307900.0
2010-08-11 13:00:00,38.82,38.88,38.78,38.87,132700.0,17.3836,17.4105,17.3657,17.406,132700.0
2010-08-11 13:10:00,38.87,38.91,38.84,38.91,185300.0,17.406,17.4239,17.3926,17.4239,185300.0
2010-08-11 13:20:00,38.91,38.91,38.82,38.83,86700.0,17.4239,17.4239,17.3836,17.3881,86700.0
2010-08-11 13:30:00,38.84,38.84,38.75,38.75,170300.0,17.3926,17.3926,17.3523,17.3523,170300.0
2010-08-11 13:40:00,38.75,38.8,38.71,38.71,126400.0,17.3523,17.3747,17.3344,17.3344,126400.0
2010-08-11 13:50:00,38.72,38.73,38.66,38.67,120600.0,17.3388,17.3433,17.312,17.3164,120600.0
2010-08-11 14:00:00,38.68,38.72,38.66,38.68,90900.0,17.3209,17.3388,17.312,17.3209,90900.0
2010-08-11 14:10:00,38.68,38.73,38.67,38.7,100400.0,17.3209,17.3433,17.3164,17.3299,100400.0
2010-08-11 14:20:00,38.71,38.86,38.7,38.79,148600.0,17.3344,17.4015,17.3299,17.3702,148600.0
2010-08-11 14:30:00,38.79,38.81,38.7,38.71,162200.0,17.3702,17.3791,17.3299,17.3344,162200.0
2010-08-11 14:40:00,38.71,38.72,38.65,38.7,145400.0,17.3344,17.3388,17.3075,17.3299,145400.0
2010-08-11 14:50:00,38.69,38.7,38.65,38.67,132700.0,17.3254,17.3299,17.3075,17.3164,132700.0
2010-08-11 15:00:00,38.68,38.71,38.66,38.71,114500.0,17.3209,17.3344,17.312,17.3344,114500.0
2010-08-11 15:10:00,38.7,38.77,38.7,38.76,206700.0,17.3299,17.3612,17.3299,17.3567,206700.0
2010-08-11 15:20:00,38.75,38.84,38.73,38.82,228000.0,17.3523,17.3926,17.3433,17.3836,228000.0
2010-08-11 15:30:00,38.82,38.9,38.81,38.84,284400.0,17.3836,17.4194,17.3791,17.3926,284400.0
2010-08-11 15:40:00,38.84,38.85,38.75,38.79,494400.0,17.3926,17.3971,17.3523,17.3702,494400.0
2010-08-11 15:50:00,38.8,38.8,38.72,38.77,724200.0,17.3747,17.3747,17.3388,17.3612,724200.0
2010-08-12 09:30:00,37.68,37.94,37.49,37.84,1706400.0,16.8731,16.9896,16.788,16.9448,1706400.0
2010-08-12 09:40:00,37.85,38.06,37.82,38.05,616000.0,16.9493,17.0433,16.9358,17.0388,616000.0
2010-08-12 09:50:00,38.06,38.16,37.9,38.12,601100.0,17.0433,17.0881,16.9716,17.0702,601100.0
2010-08-12 10:00:00,38.12,38.29,38.06,38.27,597400.0,17.0702,17.1463,17.0433,17.1373,597400.0
2010-08-12 10:10:00,38.26,38.26,38.14,38.19,538600.0,17.1328,17.1328,17.0791,17.1015,538600.0
2010-08-12 10:20:00,38.19,38.22,38.08,38.12,282900.0,17.1015,17.1149,17.0522,17.0702,282900.0
2010-08-12 10:30:00,38.11,38.2,38.08,38.13,492800.0,17.0657,17.106,17.0522,17.0746,492800.0
2010-08-12 10:40:00,38.13,38.29,38.12,38.16,320200.0,17.0746,17.1463,17.0702,17.0881,320200.0
2010-08-12 10:50:00,38.16,38.28,38.14,38.23,219500.0,17.0881,17.1418,17.0791,17.1194,219500.0
2010-08-12 11:00:00,38.23,38.27,38.14,38.19,354100.0,17.1194,17.1373,17.0791,17.1015,354100.0
2010-08-12 11:10:00,38.19,38.27,38.14,38.21,301900.0,17.1015,17.1373,17.0791,17.1105,301900.0
2010-08-12 11:20:00,38.21,38.36,38.21,38.35,324400.0,17.1105,17.1776,17.1105,17.1732,324400.0
2010-08-12 11:30:00,38.35,38.45,38.26,38.31,717800.0,17.1732,17.2179,17.1328,17.1552,717800.0
2010-08-12 11:40:00,38.31,38.32,38.26,38.27,148200.0,17.1552,17.1597,17.1328,17.1373,148200.0
2010-08-12 11:50:00,38.27,38.31,38.25,38.26,130600.0,17.1373,17.1552,17.1284,17.1328,130600.0
2010-08-12 12:00:00,38.26,38.29,38.21,38.28,112500.0,17.1328,17.1463,17.1105,17.1418,112500.0
2010-08-12 12:10:00,38.28,38.29,38.25,38.26,68900.0,17.1418,17.1463,17.1284,17.1328,68900.0
2010-08-12 12:20:00,38.26,38.27,38.23,38.25,45000.0,17.1328,17.1373,17.1194,17.1284,45000.0
2010-08-12 12:30:00,38.24,38.29,38.24,38.29,88000.0,17.1239,17.1463,17.1239,17.1463,88000.0
2010-08-12 12:40:00,38.3,38.32,38.27,38.28,71200.0,17.1508,17.1597,17.1373,17.1418,71200.0
2010-08-12 12:50:00,38.28,38.34,38.27,38.34,67800.0,17.1418,17.1687,17.1373,17.1687,67800.0
2010-08-12 13:00:00,38.33,38.37,38.29,38.29,118700.0,17.1642,17.1821,17.1463,17.1463,118700.0
2010-08-12 13:10:00,38.29,38.36,38.28,38.36,104400.0,17.1463,17.1776,17.1418,17.1776,104400.0
2010-08-12 13:20:00,38.35,38.37,38.28,38.29,84300.0,17.1732,17.1821,17.1418,17.1463,84300.0
2010-08-12 13:30:00,38.3,38.3,38.24,38.26,79900.0,17.1508,17.1508,17.1239,17.1328,79900.0
2010-08-12 13:40:00,38.26,38.28,38.21,38.22,119100.0,17.1328,17.1418,17.1105,17.1149,119100.0
2010-08-12 13:50:00,38.22,38.23,38.18,38.2,132800.0,17.1149,17.1194,17.097,17.106,132800.0
2010-08-12 14:00:00,38.21,38.22,38.17,38.21,153600.0,17.1105,17.1149,17.0925,17.1105,153600.0
2010-08-12 14:10:00,38.22,38.22,38.15,38.15,180600.0,17.1149,17.1149,17.0836,17.0836,180600.0
2010-08-12 14:20:00,38.15,38.18,38.08,38.14,200600.0,17.0836,17.097,17.0522,17.0791,200600.0
2010-08-12 14:30:00,38.14,38.17,38.09,38.11,236500.0,17.0791,17.0925,17.0567,17.0657,236500.0
2010-08-12 14:40:00,38.1,38.14,38.07,38.1,200400.0,17.0612,17.0791,17.0478,17.0612,200400.0
2010-08-12 14:50:00,38.11,38.17,38.1,38.17,126700.0,17.0657,17.0925,17.0612,17.0925,126700.0
2010-08-12 15:00:00,38.17,38.25,38.16,38.23,141300.0,17.0925,17.1284,17.0881,17.1194,141300.0
2010-08-12 15:10:00,38.23,38.28,38.18,38.23,218900.0,17.1194,17.1418,17.097,17.1194,218900.0
2010-08-12 15:20:00,38.23,38.27,38.17,38.22,234200.0,17.1194,17.1373,17.0925,17.1149,234200.0
2010-08-12 15:30:00,38.22,38.41,38.22,38.33,470400.0,17.1149,17.2,17.1149,17.1642,470400.0
2010-08-12 15:40:00,38.33,38.41,38.25,38.4,419300.0,17.1642,17.2,17.1284,17.1955,419300.0
2010-08-12 15:50:00,38.39,38.41,38.33,38.37,537100.0,17.1911,17.2,17.1642,17.1821,537100.0
2010-08-13 09:30:00,37.78,38.24,37.75,38.14,1533700.0,16.9179,17.1239,16.9045,17.0791,1533700.0
2010-08-13 09:40:00,38.14,38.47,38.13,38.38,1256400.0,17.0791,17.2269,17.0746,17.1866,1256400.0
2010-08-13 09:50:00,38.39,38.58,38.31,38.54,770200.0,17.1911,17.2761,17.1552,17.2582,770200.0
2010-08-13 10:00:00,38.54,38.73,38.51,38.67,651400.0,17.2582,17.3433,17.2448,17.3164,651400.0
2010-08-13 10:10:00,38.67,38.75,38.6,38.65,449000.0,17.3164,17.3523,17.2851,17.3075,449000.0
2010-08-13 10:20:00,38.64,38.75,38.58,38.71,534400.0,17.303,17.3523,17.2761,17.3344,534400.0
2010-08-13 10:30:00,38.71,38.84,38.67,38.84,528700.0,17.3344,17.3926,17.3164,17.3926,528700.0
2010-08-13 10:40:00,38.84,38.87,38.76,38.81,409600.0,17.3926,17.406,17.3567,17.3791,409600.0
2010-08-13 10:50:00,38.81,38.82,38.66,38.76,314900.0,17.3791,17.3836,17.312,17.3567,314900.0
2010-08-13 11:00:00,38.76,38.86,38.72,38.83,303300.0,17.3567,17.4015,17.3388,17.3881,303300.0
2010-08-13 11:10:00,38.84,39.03,38.79,38.98,527100.0,17.3926,17.4777,17.3702,17.4553,527100.0
2010-08-13 11:20:00,38.98,39.07,38.95,39.01,528400.0,17.4553,17.4956,17.4418,17.4687,528400.0
2010-08-13 11:30:00,39.01,39.01,38.88,38.95,388700.0,17.4687,17.4687,17.4105,17.4418,388700.0
2010-08-13 11:40:00,38.94,39.06,38.93,39.03,307300.0,17.4374,17.4911,17.4329,17.4777,307300.0
2010-08-13 11:50:00,39.03,39.14,39.01,39.08,339600.0,17.4777,17.5269,17.4687,17.5,339600.0
2010-08-13 12:00:00,39.08,39.2,39.06,39.19,291800.0,17.5,17.5538,17.4911,17.5493,291800.0
2010-08-13 12:10:00,39.19,39.32,39.16,39.32,452700.0,17.5493,17.6075,17.5359,17.6075,452700.0
2010-08-13 12:20:00,39.32,39.57,39.3,39.51,812600.0,17.6075,17.7195,17.5986,17.6926,812600.0
2010-08-13 12:30:00,39.5,39.51,39.33,39.35,565800.0,17.6881,17.6926,17.612,17.621,565800.0
2010-08-13 12:40:00,39.35,39.36,39.25,39.34,473600.0,17.621,17.6254,17.5762,17.6165,473600.0
2010-08-13 12:50:00,39.34,39.38,39.24,39.25,323800.0,17.6165,17.6344,17.5717,17.5762,323800.0
2010-08-13 13:00:00,39.26,39.31,39.21,39.21,242800.0,17.5806,17.603,17.5583,17.5583,242800.0
2010-08-13 13:10:00,39.21,39.25,39.06,39.06,331700.0,17.5583,17.5762,17.4911,17.4911,331700.0
2010-08-13 13:20:00,39.06,39.18,39.05,39.18,216500.0,17.4911,17.5448,17.4866,17.5448,216500.0
2010-08-13 13:30:00,39.17,39.22,39.15,39.2,175000.0,17.5403,17.5627,17.5314,17.5538,175000.0
2010-08-13 13:40:00,39.2,39.23,39.14,39.14,85600.0,17.5538,17.5672,17.5269,17.5269,85600.0
2010-08-13 13:50:00,39.14,39.16,39.08,39.12,131900.0,17.5269,17.5359,17.5,17.518,131900.0
2010-08-13 14:00:00,39.12,39.17,39.02,39.04,269700.0,17.518,17.5403,17.4732,17.4821,269700.0
2010-08-13 14:10:00,39.05,39.1,38.93,38.95,244400.0,17.4866,17.509,17.4329,17.4418,244400.0
2010-08-13 14:20:00,38.94,38.95,38.76,38.91,432300.0,17.4374,17.4418,17.3567,17.4239,432300.0
2010-08-13 14:30:00,38.9,39.07,38.86,39.0,355900.0,17.4194,17.4956,17.4015,17.4642,355900.0
2010-08-13 14:40:00,38.99,39.02,38.93,38.97,170300.0,17.4597,17.4732,17.4329,17.4508,170300.0
2010-08-13 14:50:00,38.98,39.02,38.91,39.02,165800.0,17.4553,17.4732,17.4239,17.4732,165800.0
2010-08-13 15:00:00,39.02,39.08,39.01,39.06,160500.0,17.4732,17.5,17.4687,17.4911,160500.0
2010-08-13 15:10:00,39.06,39.06,38.96,38.99,141200.0,17.4911,17.4911,17.4463,17.4597,141200.0
2010-08-13 15:20:00,39.0,39.05,38.98,38.98,198200.0,17.4642,17.4866,17.4553,17.4553,198200.0
2010-08-13 15:30:00,38.98,39.03,38.97,39.0,151100.0,17.4553,17.4777,17.4508,17.4642,151100.0
2010-08-13 15:40:00,38.99,39.0,38.89,38.91,343000.0,17.4597,17.4642,17.415,17.4239,343000.0
2010-08-13 15:50:00,38.91,39.0,38.9,38.97,706800.0,17.4239,17.4642,17.4194,17.4508,706800.0
2010-08-16 09:30:00,38.42,38.57,38.15,38.46,941900.0,17.2045,17.2717,17.0836,17.2224,941900.0
2010-08-16 09:40:00,38.47,38.74,38.45,38.66,550800.0,17.2269,17.3478,17.2179,17.312,550800.0
2010-08-16 09:50:00,38.66,38.7,38.45,38.5,504000.0,17.312,17.3299,17.2179,17.2403,504000.0
2010-08-16 10:00:00,38.5,38.65,38.38,38.54,474200.0,17.2403,17.3075,17.1866,17.2582,474200.0
2010-08-16 10:10:00,38.54,38.85,38.53,38.79,810700.0,17.2582,17.3971,17.2538,17.3702,810700.0
2010-08-16 10:20:00,38.8,38.83,38.66,38.69,250600.0,17.3747,17.3881,17.312,17.3254,250600.0
2010-08-16 10:30:00,38.69,38.74,38.61,38.73,244500.0,17.3254,17.3478,17.2896,17.3433,244500.0
2010-08-16 10:40:00,38.73,38.77,38.65,38.67,250900.0,17.3433,17.3612,17.3075,17.3164,250900.0
2010-08-16 10:50:00,38.67,38.7,38.58,38.62,255600.0,17.3164,17.3299,17.2761,17.2941,255600.0
2010-08-16 11:00:00,38.63,38.63,38.45,38.46,357100.0,17.2985,17.2985,17.2179,17.2224,357100.0
2010-08-16 11:10:00,38.46,38.61,38.45,38.54,216400.0,17.2224,17.2896,17.2179,17.2582,216400.0
2010-08-16 11:20:00,38.54,38.54,38.41,38.41,199800.0,17.2582,17.2582,17.2,17.2,199800.0
2010-08-16 11:30:00,38.41,38.62,38.41,38.51,578500.0,17.2,17.2941,17.2,17.2448,578500.0
2010-08-16 11:40:00,38.52,38.55,38.42,38.46,103200.0,17.2493,17.2627,17.2045,17.2224,103200.0
2010-08-16 11:50:00,38.46,38.55,38.46,38.54,165000.0,17.2224,17.2627,17.2224,17.2582,165000.0
2010-08-16 12:00:00,38.54,38.63,38.51,38.58,121500.0,17.2582,17.2985,17.2448,17.2761,121500.0
2010-08-16 12:10:00,38.58,38.58,38.46,38.5,100500.0,17.2761,17.2761,17.2224,17.2403,100500.0
2010-08-16 12:20:00,38.5,38.58,38.48,38.58,124300.0,17.2403,17.2761,17.2314,17.2761,124300.0
2010-08-16 12:30:00,38.57,38.65,38.56,38.65,170200.0,17.2717,17.3075,17.2672,17.3075,170200.0
2010-08-16 12:40:00,38.64,38.65,38.55,38.57,96100.0,17.303,17.3075,17.2627,17.2717,96100.0
2010-08-16 12:50:00,38.57,38.6,38.56,38.59,76300.0,17.2717,17.2851,17.2672,17.2806,76300.0
2010-08-16 13:00:00,38.6,38.62,38.56,38.59,90100.0,17.2851,17.2941,17.2672,17.2806,90100.0
2010-08-16 13:10:00,38.59,38.61,38.55,38.57,100400.0,17.2806,17.2896,17.2627,17.2717,100400.0
2010-08-16 13:20:00,38.58,38.61,38.53,38.57,126800.0,17.2761,17.2896,17.2538,17.2717,126800.0
2010-08-16 13:30:00,38.58,38.61,38.52,38.55,89000.0,17.2761,17.2896,17.2493,17.2627,89000.0
2010-08-16 13:40:00,38.55,38.58,38.53,38.56,57300.0,17.2627,17.2761,17.2538,17.2672,57300.0
2010-08-16 13:50:00,38.56,38.57,38.48,38.49,61400.0,17.2672,17.2717,17.2314,17.2358,61400.0
2010-08-16 14:00:00,38.49,38.52,38.4,38.42,233600.0,17.2358,17.2493,17.1955,17.2045,233600.0
2010-08-16 14:10:00,38.41,38.43,38.33,38.4,161200.0,17.2,17.209,17.1642,17.1955,161200.0
2010-08-16 14:20:00,38.4,38.46,38.35,38.41,100100.0,17.1955,17.2224,17.1732,17.2,100100.0
2010-08-16 14:30:00,38.41,38.48,38.34,38.38,177100.0,17.2,17.2314,17.1687,17.1866,177100.0
2010-08-16 14:40:00,38.37,38.39,38.32,38.37,116200.0,17.1821,17.1911,17.1597,17.1821,116200.0
2010-08-16 14:50:00,38.37,38.37,38.27,38.29,179800.0,17.1821,17.1821,17.1373,17.1463,179800.0
2010-08-16 15:00:00,38.29,38.39,38.28,38.38,188400.0,17.1463,17.1911,17.1418,17.1866,188400.0
2010-08-16 15:10:00,38.37,38.37,38.24,38.28,230800.0,17.1821,17.1821,17.1239,17.1418,230800.0
2010-08-16 15:20:00,38.29,38.29,38.19,38.27,345100.0,17.1463,17.1463,17.1015,17.1373,345100.0
2010-08-16 15:30:00,38.27,38.38,38.24,38.38,205900.0,17.1373,17.1866,17.1239,17.1866,205900.0
2010-08-16 15:40:00,38.37,38.41,38.31,38.37,410400.0,17.1821,17.2,17.1552,17.1821,410400.0
2010-08-16 15:50:00,38.37,38.44,38.35,38.4,556200.0,17.1821,17.2135,17.1732,17.1955,556200.0
2010-08-17 09:30:00,38.17,38.41,38.11,38.18,808900.0,17.0925,17.2,17.0657,17.097,808900.0
2010-08-17 09:40:00,38.19,38.22,38.05,38.07,525700.0,17.1015,17.1149,17.0388,17.0478,525700.0
2010-08-17 09:50:00,38.07,38.15,37.95,38.05,563800.0,17.0478,17.0836,16.994,17.0388,563800.0
2010-08-17 10:00:00,38.05,38.1,37.96,38.0,345700.0,17.0388,17.0612,16.9985,17.0164,345700.0
2010-08-17 10:10:00,37.99,38.04,37.81,37.86,697100.0,17.0119,17.0343,16.9313,16.9537,697100.0
2010-08-17 10:20:00,37.86,37.92,37.8,37.8,344800.0,16.9537,16.9806,16.9269,16.9269,344800.0
2010-08-17 10:30:00,37.81,37.85,37.75,37.82,380800.0,16.9313,16.9493,16.9045,16.9358,380800.0
2010-08-17 10:40:00,37.82,37.91,37.71,37.8,772500.0,16.9358,16.9761,16.8866,16.9269,772500.0
2010-08-17 10:50:00,37.8,38.04,37.79,38.02,592500.0,16.9269,17.0343,16.9224,17.0254,592500.0
2010-08-17 11:00:00,38.02,38.15,37.96,37.98,773700.0,17.0254,17.0836,16.9985,17.0075,773700.0
2010-08-17 11:10:00,37.98,38.1,37.98,38.07,347700.0,17.0075,17.0612,17.0075,17.0478,347700.0
2010-08-17 11:20:00,38.07,38.15,38.04,38.13,298000.0,17.0478,17.0836,17.0343,17.0746,298000.0
2010-08-17 11:30:00,38.12,38.16,38.05,38.08,276000.0,17.0702,17.0881,17.0388,17.0522,276000.0
2010-08-17 11:40:00,38.08,38.12,38.07,38.11,431000.0,17.0522,17.0702,17.0478,17.0657,431000.0
2010-08-17 11:50:00,38.11,38.2,38.1,38.16,174300.0,17.0657,17.106,17.0612,17.0881,174300.0
2010-08-17 12:00:00,38.17,38.17,38.14,38.16,161700.0,17.0925,17.0925,17.0791,17.0881,161700.0
2010-08-17 12:10:00,38.16,38.18,38.14,38.15,94300.0,17.0881,17.097,17.0791,17.0836,94300.0
2010-08-17 12:20:00,38.15,38.16,38.1,38.11,128100.0,17.0836,17.0881,17.0612,17.0657,128100.0
2010-08-17 12:30:00,38.12,38.17,38.11,38.14,77200.0,17.0702,17.0925,17.0657,17.0791,77200.0
2010-08-17 12:40:00,38.14,38.17,38.13,38.14,53600.0,17.0791,17.0925,17.0746,17.0791,53600.0
2010-08-17 12:50:00,38.15,38.16,38.09,38.12,81900.0,17.0836,17.0881,17.0567,17.0702,81900.0
2010-08-17 13:00:00,38.13,38.17,38.11,38.15,77800.0,17.0746,17.0925,17.0657,17.0836,77800.0
2010-08-17 13:10:00,38.16,38.22,38.13,38.22,135000.0,17.0881,17.1149,17.0746,17.1149,135000.0
2010-08-17 13:20:00,38.22,38.24,38.2,38.24,101900.0,17.1149,17.1239,17.106,17.1239,101900.0
2010-08-17 13:30:00,38.24,38.24,38.16,38.17,87000.0,17.1239,17.1239,17.0881,17.0925,87000.0
2010-08-17 13:40:00,38.17,38.17,38.08,38.1,173700.0,17.0925,17.0925,17.0522,17.0612,173700.0
2010-08-17 13:50:00,38.1,38.13,38.07,38.09,132500.0,17.0612,17.0746,17.0478,17.0567,132500.0
2010-08-17 14:00:00,38.1,38.17,38.09,38.16,143100.0,17.0612,17.0925,17.0567,17.0881,143100.0
2010-08-17 14:10:00,38.17,38.2,38.12,38.15,242400.0,17.0925,17.106,17.0702,17.0836,242400.0
2010-08-17 14:20:00,38.15,38.19,38.15,38.18,115100.0,17.0836,17.1015,17.0836,17.097,115100.0
2010-08-17 14:30:00,38.19,38.2,38.14,38.16,63000.0,17.1015,17.106,17.0791,17.0881,63000.0
2010-08-17 14:40:00,38.15,38.17,38.12,38.13,88100.0,17.0836,17.0925,17.0702,17.0746,88100.0
2010-08-17 14:50:00,38.14,38.14,38.06,38.1,151900.0,17.0791,17.0791,17.0433,17.0612,151900.0
2010-08-17 15:00:00,38.11,38.12,38.03,38.06,113300.0,17.0657,17.0702,17.0299,17.0433,113300.0
2010-08-17 15:10:00,38.05,38.11,38.05,38.09,123200.0,17.0388,17.0657,17.0388,17.0567,123200.0
2010-08-17 15:20:00,38.09,38.13,38.06,38.13,118900.0,17.0567,17.0746,17.0433,17.0746,118900.0
2010-08-17 15:30:00,38.13,38.14,38.08,38.13,159900.0,17.0746,17.0791,17.0522,17.0746,159900.0
2010-08-17 15:40:00,38.12,38.13,38.07,38.07,203200.0,17.0702,17.0746,17.0478,17.0478,203200.0
2010-08-17 15:50:00,38.08,38.11,37.99,38.04,722800.0,17.0522,17.0657,17.0119,17.0343,722800.0
2010-08-18 09:30:00,37.77,37.81,37.71,37.76,489600.0,16.9134,16.9313,16.8866,16.9089,489600.0
2010-08-18 09:40:00,37.76,37.76,37.65,37.71,335400.0,16.9089,16.9089,16.8597,16.8866,335400.0
2010-08-18 09:50:00,37.71,37.71,37.61,37.69,353400.0,16.8866,16.8866,16.8418,16.8776,353400.0
2010-08-18 10:00:00,37.69,37.69,37.54,37.57,409300.0,16.8776,16.8776,16.8104,16.8239,409300.0
2010-08-18 10:10:00,37.56,37.63,37.56,37.58,265200.0,16.8194,16.8507,16.8194,16.8283,265200.0
2010-08-18 10:20:00,37.59,37.59,37.46,37.5,338100.0,16.8328,16.8328,16.7746,16.7925,338100.0
2010-08-18 10:30:00,37.51,37.53,37.36,37.37,511200.0,16.797,16.806,16.7298,16.7343,511200.0
2010-08-18 10:40:00,37.38,37.43,37.32,37.34,413400.0,16.7388,16.7612,16.7119,16.7209,413400.0
2010-08-18 10:50:00,37.34,37.34,37.04,37.09,1013700.0,16.7209,16.7209,16.5865,16.6089,1013700.0
2010-08-18 11:00:00,37.1,37.29,37.09,37.2,603800.0,16.6134,16.6985,16.6089,16.6582,603800.0
2010-08-18 11:10:00,37.2,37.29,37.16,37.21,518600.0,16.6582,16.6985,16.6403,16.6627,518600.0
2010-08-18 11:20:00,37.2,37.27,37.18,37.2,284800.0,16.6582,16.6895,16.6492,16.6582,284800.0
2010-08-18 11:30:00,37.2,37.36,37.19,37.34,329700.0,16.6582,16.7298,16.6537,16.7209,329700.0
2010-08-18 11:40:00,37.34,37.41,37.33,37.4,236000.0,16.7209,16.7522,16.7164,16.7477,236000.0
2010-08-18 11:50:00,37.4,37.46,37.33,37.38,191700.0,16.7477,16.7746,16.7164,16.7388,191700.0
2010-08-18 12:00:00,37.38,37.45,37.37,37.37,110600.0,16.7388,16.7701,16.7343,16.7343,110600.0
2010-08-18 12:10:00,37.38,37.43,37.38,37.42,106100.0,16.7388,16.7612,16.7388,16.7567,106100.0
2010-08-18 12:20:00,37.42,37.46,37.37,37.38,107500.0,16.7567,16.7746,16.7343,16.7388,107500.0
2010-08-18 12:30:00,37.38,37.38,37.25,37.31,237700.0,16.7388,16.7388,16.6806,16.7074,237700.0
2010-08-18 12:40:00,37.31,37.37,37.25,37.37,185700.0,16.7074,16.7343,16.6806,16.7343,185700.0
2010-08-18 12:50:00,37.37,37.45,37.35,37.43,138300.0,16.7343,16.7701,16.7254,16.7612,138300.0
2010-08-18 13:00:00,37.42,37.49,37.42,37.46,158900.0,16.7567,16.788,16.7567,16.7746,158900.0
2010-08-18 13:10:00,37.46,37.47,37.4,37.44,134500.0,16.7746,16.7791,16.7477,16.7657,134500.0
2010-08-18 13:20:00,37.44,37.48,37.44,37.47,82600.0,16.7657,16.7836,16.7657,16.7791,82600.0
2010-08-18 13:30:00,37.47,37.48,37.43,37.43,166300.0,16.7791,16.7836,16.7612,16.7612,166300.0
2010-08-18 13:40:00,37.43,37.46,37.4,37.46,84800.0,16.7612,16.7746,16.7477,16.7746,84800.0
2010-08-18 13:50:00,37.47,37.5,37.44,37.49,98200.0,16.7791,16.7925,16.7657,16.788,98200.0
2010-08-18 14:00:00,37.49,37.51,37.41,37.45,108100.0,16.788,16.797,16.7522,16.7701,108100.0
2010-08-18 14:10:00,37.45,37.5,37.42,37.45,177600.0,16.7701,16.7925,16.7567,16.7701,177600.0
2010-08-18 14:20:00,37.45,37.49,37.44,37.45,84800.0,16.7701,16.788,16.7657,16.7701,84800.0
2010-08-18 14:30:00,37.45,37.49,37.45,37.48,68300.0,16.7701,16.788,16.7701,16.7836,68300.0
2010-08-18 14:40:00,37.47,37.49,37.4,37.41,101900.0,16.7791,16.788,16.7477,16.7522,101900.0
2010-08-18 14:50:00,37.41,37.43,37.38,37.38,146800.0,16.7522,16.7612,16.7388,16.7388,146800.0
2010-08-18 15:00:00,37.39,37.4,37.33,37.35,114900.0,16.7433,16.7477,16.7164,16.7254,114900.0
2010-08-18 15:10:00,37.35,37.35,37.3,37.33,147000.0,16.7254,16.7254,16.703,16.7164,147000.0
2010-08-18 15:20:00,37.34,37.36,37.3,37.34,172200.0,16.7209,16.7298,16.703,16.7209,172200.0
2010-08-18 15:30:00,37.34,37.38,37.32,37.36,191800.0,16.7209,16.7388,16.7119,16.7298,191800.0
2010-08-18 15:40:00,37.36,37.37,37.3,37.33,291900.0,16.7298,16.7343,16.703,16.7164,291900.0
2010-08-18 15:50:00,37.34,37.34,37.27,37.27,418600.0,16.7209,16.7209,16.6895,16.6895,418600.0
2010-08-19 09:30:00,36.99,37.13,36.96,37.09,895100.0,16.5641,16.6268,16.5507,16.6089,895100.0
2010-08-19 09:40:00,37.08,37.09,37.0,37.01,241100.0,16.6044,16.6089,16.5686,16.5731,241100.0
2010-08-19 09:50:00,37.0,37.05,36.76,36.79,574000.0,16.5686,16.591,16.4611,16.4746,574000.0
2010-08-19 10:00:00,36.78,36.78,36.43,36.51,1206200.0,16.4701,16.4701,16.3134,16.3492,1206200.0
2010-08-19 10:10:00,36.51,36.75,36.48,36.72,672800.0,16.3492,16.4567,16.3358,16.4432,672800.0
2010-08-19 10:20:00,36.71,36.75,36.5,36.5,576800.0,16.4388,16.4567,16.3447,16.3447,576800.0
2010-08-19 10:30:00,36.5,36.64,36.41,36.46,685600.0,16.3447,16.4074,16.3044,16.3268,685600.0
2010-08-19 10:40:00,36.47,36.57,36.38,36.54,503500.0,16.3313,16.3761,16.291,16.3626,503500.0
2010-08-19 10:50:00,36.55,36.55,36.41,36.5,391600.0,16.3671,16.3671,16.3044,16.3447,391600.0
2010-08-19 11:00:00,36.5,36.5,36.26,36.31,505000.0,16.3447,16.3447,16.2372,16.2596,505000.0
2010-08-19 11:10:00,36.31,36.41,36.3,36.37,399800.0,16.2596,16.3044,16.2552,16.2865,399800.0
2010-08-19 11:20:00,36.37,36.43,36.34,36.36,395100.0,16.2865,16.3134,16.2731,16.282,395100.0
2010-08-19 11:30:00,36.36,36.37,36.26,36.32,987100.0,16.282,16.2865,16.2372,16.2641,987100.0
2010-08-19 11:40:00,36.33,36.37,36.26,36.3,283400.0,16.2686,16.2865,16.2372,16.2552,283400.0
2010-08-19 11:50:00,36.29,36.31,36.18,36.23,478400.0,16.2507,16.2596,16.2014,16.2238,478400.0
2010-08-19 12:00:00,36.24,36.27,36.22,36.26,338100.0,16.2283,16.2417,16.2193,16.2372,338100.0
2010-08-19 12:10:00,36.26,36.28,36.2,36.28,282400.0,16.2372,16.2462,16.2104,16.2462,282400.0
2010-08-19 12:20:00,36.28,36.36,36.25,36.31,386900.0,16.2462,16.282,16.2328,16.2596,386900.0
2010-08-19 12:30:00,36.32,36.49,36.29,36.48,581900.0,16.2641,16.3402,16.2507,16.3358,581900.0
2010-08-19 12:40:00,36.47,36.49,36.38,36.39,175900.0,16.3313,16.3402,16.291,16.2955,175900.0
2010-08-19 12:50:00,36.4,36.43,36.31,36.42,217700.0,16.2999,16.3134,16.2596,16.3089,217700.0
2010-08-19 13:00:00,36.43,36.44,36.33,36.34,174200.0,16.3134,16.3179,16.2686,16.2731,174200.0
2010-08-19 13:10:00,36.34,36.4,36.33,36.38,342300.0,16.2731,16.2999,16.2686,16.291,342300.0
2010-08-19 13:20:00,36.39,36.44,36.34,36.34,137000.0,16.2955,16.3179,16.2731,16.2731,137000.0
2010-08-19 13:30:00,36.34,36.37,36.25,36.34,256700.0,16.2731,16.2865,16.2328,16.2731,256700.0
2010-08-19 13:40:00,36.33,36.33,36.21,36.22,206400.0,16.2686,16.2686,16.2149,16.2193,206400.0
2010-08-19 13:50:00,36.22,36.28,36.18,36.2,210400.0,16.2193,16.2462,16.2014,16.2104,210400.0
2010-08-19 14:00:00,36.2,36.26,36.18,36.24,172100.0,16.2104,16.2372,16.2014,16.2283,172100.0
2010-08-19 14:10:00,36.24,36.33,36.23,36.29,208000.0,16.2283,16.2686,16.2238,16.2507,208000.0
2010-08-19 14:20:00,36.29,36.36,36.29,36.33,214300.0,16.2507,16.282,16.2507,16.2686,214300.0
2010-08-19 14:30:00,36.34,36.38,36.3,36.32,232100.0,16.2731,16.291,16.2552,16.2641,232100.0
2010-08-19 14:40:00,36.31,36.37,36.28,36.36,155100.0,16.2596,16.2865,16.2462,16.282,155100.0
2010-08-19 14:50:00,36.36,36.41,36.35,36.37,224000.0,16.282,16.3044,16.2776,16.2865,224000.0
2010-08-19 15:00:00,36.37,36.39,36.32,36.38,259500.0,16.2865,16.2955,16.2641,16.291,259500.0
2010-08-19 15:10:00,36.38,36.5,36.35,36.5,301400.0,16.291,16.3447,16.2776,16.3447,301400.0
2010-08-19 15:20:00,36.5,36.54,36.45,36.46,387500.0,16.3447,16.3626,16.3223,16.3268,387500.0
2010-08-19 15:30:00,36.46,36.46,36.31,36.32,292900.0,16.3268,16.3268,16.2596,16.2641,292900.0
2010-08-19 15:40:00,36.32,36.33,36.24,36.3,487900.0,16.2641,16.2686,16.2283,16.2552,487900.0
2010-08-19 15:50:00,36.3,36.32,36.24,36.24,642600.0,16.2552,16.2641,16.2283,16.2283,642600.0
2010-08-20 09:30:00,35.86,35.89,35.53,35.58,1205500.0,16.0581,16.0716,15.9104,15.9327,1205500.0
2010-08-20 09:40:00,35.59,35.68,35.54,35.64,882300.0,15.9372,15.9775,15.9148,15.9596,882300.0
2010-08-20 09:50:00,35.64,35.94,35.64,35.88,575400.0,15.9596,16.094,15.9596,16.0671,575400.0
2010-08-20 10:00:00,35.88,36.04,35.85,35.95,605700.0,16.0671,16.1387,16.0536,16.0984,605700.0
2010-08-20 10:10:00,35.96,35.99,35.85,35.93,417600.0,16.1029,16.1163,16.0536,16.0895,417600.0
2010-08-20 10:20:00,35.94,36.12,35.93,36.04,439200.0,16.094,16.1746,16.0895,16.1387,439200.0
2010-08-20 10:30:00,36.04,36.09,36.0,36.09,278500.0,16.1387,16.1611,16.1208,16.1611,278500.0
2010-08-20 10:40:00,36.09,36.16,36.02,36.02,288800.0,16.1611,16.1925,16.1298,16.1298,288800.0
2010-08-20 10:50:00,36.02,36.1,36.0,36.08,218200.0,16.1298,16.1656,16.1208,16.1566,218200.0
2010-08-20 11:00:00,36.08,36.15,36.02,36.15,197200.0,16.1566,16.188,16.1298,16.188,197200.0
2010-08-20 11:10:00,36.14,36.2,36.09,36.12,370300.0,16.1835,16.2104,16.1611,16.1746,370300.0
2010-08-20 11:20:00,36.12,36.23,36.12,36.22,281600.0,16.1746,16.2238,16.1746,16.2193,281600.0
2010-08-20 11:30:00,36.22,36.23,36.05,36.05,350600.0,16.2193,16.2238,16.1432,16.1432,350600.0
2010-08-20 11:40:00,36.06,36.16,36.05,36.11,203900.0,16.1477,16.1925,16.1432,16.1701,203900.0
2010-08-20 11:50:00,36.11,36.16,36.07,36.1,213200.0,16.1701,16.1925,16.1522,16.1656,213200.0
2010-08-20 12:00:00,36.1,36.26,36.05,36.18,452900.0,16.1656,16.2372,16.1432,16.2014,452900.0
2010-08-20 12:10:00,36.19,36.2,36.12,36.18,143300.0,16.2059,16.2104,16.1746,16.2014,143300.0
2010-08-20 12:20:00,36.17,36.19,36.12,36.18,121100.0,16.1969,16.2059,16.1746,16.2014,121100.0
2010-08-20 12:30:00,36.18,36.19,36.14,36.17,90200.0,16.2014,16.2059,16.1835,16.1969,90200.0
2010-08-20 12:40:00,36.17,36.19,36.13,36.13,59000.0,16.1969,16.2059,16.179,16.179,59000.0
2010-08-20 12:50:00,36.13,36.15,36.08,36.1,111300.0,16.179,16.188,16.1566,16.1656,111300.0
2010-08-20 13:00:00,36.1,36.14,36.09,36.13,105000.0,16.1656,16.1835,16.1611,16.179,105000.0
2010-08-20 13:10:00,36.14,36.16,36.06,36.09,123500.0,16.1835,16.1925,16.1477,16.1611,123500.0
2010-08-20 13:20:00,36.1,36.17,36.09,36.14,239600.0,16.1656,16.1969,16.1611,16.1835,239600.0
2010-08-20 13:30:00,36.14,36.16,36.1,36.12,94100.0,16.1835,16.1925,16.1656,16.1746,94100.0
2010-08-20 13:40:00,36.12,36.13,36.06,36.09,84700.0,16.1746,16.179,16.1477,16.1611,84700.0
2010-08-20 13:50:00,36.1,36.16,36.07,36.1,84300.0,16.1656,16.1925,16.1522,16.1656,84300.0
2010-08-20 14:00:00,36.1,36.14,36.1,36.12,112800.0,16.1656,16.1835,16.1656,16.1746,112800.0
2010-08-20 14:10:00,36.13,36.14,36.09,36.11,197700.0,16.179,16.1835,16.1611,16.1701,197700.0
2010-08-20 14:20:00,36.12,36.18,36.11,36.16,175700.0,16.1746,16.2014,16.1701,16.1925,175700.0
2010-08-20 14:30:00,36.16,36.23,36.14,36.21,168800.0,16.1925,16.2238,16.1835,16.2149,168800.0
2010-08-20 14:40:00,36.21,36.3,36.2,36.26,217700.0,16.2149,16.2552,16.2104,16.2372,217700.0
2010-08-20 14:50:00,36.25,36.35,36.25,36.26,268700.0,16.2328,16.2776,16.2328,16.2372,268700.0
2010-08-20 15:00:00,36.27,36.3,36.22,36.25,242200.0,16.2417,16.2552,16.2193,16.2328,242200.0
2010-08-20 15:10:00,36.25,36.3,36.24,36.26,186000.0,16.2328,16.2552,16.2283,16.2372,186000.0
2010-08-20 15:20:00,36.26,36.29,36.23,36.28,148300.0,16.2372,16.2507,16.2238,16.2462,148300.0
2010-08-20 15:30:00,36.29,36.32,36.26,36.27,266100.0,16.2507,16.2641,16.2372,16.2417,266100.0
2010-08-20 15:40:00,36.28,36.36,36.26,36.34,522900.0,16.2462,16.282,16.2372,16.2731,522900.0
2010-08-20 15:50:00,36.34,36.42,36.34,36.38,893700.0,16.2731,16.3089,16.2731,16.291,893700.0
2010-08-23 09:30:00,36.41,36.75,36.4,36.74,610500.0,16.3044,16.4567,16.2999,16.4522,610500.0
2010-08-23 09:40:00,36.75,36.91,36.66,36.84,523100.0,16.4567,16.5283,16.4164,16.497,523100.0
2010-08-23 09:50:00,36.85,36.9,36.79,36.85,362200.0,16.5015,16.5238,16.4746,16.5015,362200.0
2010-08-23 10:00:00,36.85,36.85,36.74,36.77,402700.0,16.5015,16.5015,16.4522,16.4656,402700.0
2010-08-23 10:10:00,36.78,36.78,36.66,36.71,462000.0,16.4701,16.4701,16.4164,16.4388,462000.0
2010-08-23 10:20:00,36.71,36.73,36.55,36.58,626300.0,16.4388,16.4477,16.3671,16.3805,626300.0
2010-08-23 10:30:00,36.58,36.65,36.52,36.6,408000.0,16.3805,16.4119,16.3537,16.3895,408000.0
2010-08-23 10:40:00,36.61,36.67,36.37,36.44,400700.0,16.394,16.4208,16.2865,16.3179,400700.0
2010-08-23 10:50:00,36.43,36.49,36.29,36.4,291200.0,16.3134,16.3402,16.2507,16.2999,291200.0
2010-08-23 11:00:00,36.4,36.46,36.34,36.4,281000.0,16.2999,16.3268,16.2731,16.2999,281000.0
2010-08-23 11:10:00,36.4,36.42,36.32,36.33,188700.0,16.2999,16.3089,16.2641,16.2686,188700.0
2010-08-23 11:20:00,36.35,36.35,36.21,36.25,185100.0,16.2776,16.2776,16.2149,16.2328,185100.0
2010-08-23 11:30:00,36.25,36.44,36.24,36.37,183600.0,16.2328,16.3179,16.2283,16.2865,183600.0
2010-08-23 11:40:00,36.37,36.42,36.36,36.39,85400.0,16.2865,16.3089,16.282,16.2955,85400.0
2010-08-23 11:50:00,36.4,36.4,36.32,36.33,81500.0,16.2999,16.2999,16.2641,16.2686,81500.0
2010-08-23 12:00:00,36.33,36.41,36.32,36.4,73900.0,16.2686,16.3044,16.2641,16.2999,73900.0
2010-08-23 12:10:00,36.41,36.42,36.36,36.36,79200.0,16.3044,16.3089,16.282,16.282,79200.0
2010-08-23 12:20:00,36.36,36.41,36.36,36.39,55700.0,16.282,16.3044,16.282,16.2955,55700.0
2010-08-23 12:30:00,36.39,36.41,36.37,36.37,103200.0,16.2955,16.3044,16.2865,16.2865,103200.0
2010-08-23 12:40:00,36.37,36.4,36.34,36.34,111800.0,16.2865,16.2999,16.2731,16.2731,111800.0
2010-08-23 12:50:00,36.34,36.38,36.31,36.33,96000.0,16.2731,16.291,16.2596,16.2686,96000.0
2010-08-23 13:00:00,36.32,36.35,36.3,36.32,81400.0,16.2641,16.2776,16.2552,16.2641,81400.0
2010-08-23 13:10:00,36.31,36.31,36.23,36.24,266100.0,16.2596,16.2596,16.2238,16.2283,266100.0
2010-08-23 13:20:00,36.24,36.3,36.24,36.28,123900.0,16.2283,16.2552,16.2283,16.2462,123900.0
2010-08-23 13:30:00,36.28,36.29,36.21,36.21,80100.0,16.2462,16.2507,16.2149,16.2149,80100.0
2010-08-23 13:40:00,36.21,36.25,36.2,36.23,99200.0,16.2149,16.2328,16.2104,16.2238,99200.0
2010-08-23 13:50:00,36.24,36.3,36.23,36.28,124200.0,16.2283,16.2552,16.2238,16.2462,124200.0
2010-08-23 14:00:00,36.28,36.37,36.25,36.34,108300.0,16.2462,16.2865,16.2328,16.2731,108300.0
2010-08-23 14:10:00,36.34,36.36,36.33,36.35,94200.0,16.2731,16.282,16.2686,16.2776,94200.0
2010-08-23 14:20:00,36.35,36.38,36.3,36.31,62500.0,16.2776,16.291,16.2552,16.2596,62500.0
2010-08-23 14:30:00,36.31,36.4,36.3,36.39,87800.0,16.2596,16.2999,16.2552,16.2955,87800.0
2010-08-23 14:40:00,36.38,36.41,36.33,36.34,82900.0,16.291,16.3044,16.2686,16.2731,82900.0
2010-08-23 14:50:00,36.34,36.36,36.32,36.36,54200.0,16.2731,16.282,16.2641,16.282,54200.0
2010-08-23 15:00:00,36.36,36.38,36.31,36.32,128500.0,16.282,16.291,16.2596,16.2641,128500.0
2010-08-23 15:10:00,36.32,36.41,36.31,36.41,157600.0,16.2641,16.3044,16.2596,16.3044,157600.0
2010-08-23 15:20:00,36.4,36.44,36.31,36.32,353900.0,16.2999,16.3179,16.2596,16.2641,353900.0
2010-08-23 15:30:00,36.32,36.4,36.28,36.29,306500.0,16.2641,16.2999,16.2462,16.2507,306500.0
2010-08-23 15:40:00,36.29,36.33,36.17,36.26,352000.0,16.2507,16.2686,16.1969,16.2372,352000.0
2010-08-23 15:50:00,36.26,36.27,36.11,36.13,439600.0,16.2372,16.2417,16.1701,16.179,439600.0
2010-08-24 09:30:00,34.95,35.02,34.81,34.84,1345500.0,15.6506,15.682,15.5879,15.6014,1345500.0
2010-08-24 09:40:00,34.84,34.9,34.76,34.83,591900.0,15.6014,15.6282,15.5655,15.5969,591900.0
2010-08-24 09:50:00,34.82,34.85,34.76,34.79,641800.0,15.5924,15.6058,15.5655,15.579,641800.0
2010-08-24 10:00:00,34.8,34.8,34.5,34.67,1101300.0,15.5835,15.5835,15.4491,15.5252,1101300.0
2010-08-24 10:10:00,34.67,34.96,34.66,34.95,705600.0,15.5252,15.6551,15.5208,15.6506,705600.0
2010-08-24 10:20:00,34.95,34.97,34.84,34.87,368200.0,15.6506,15.6596,15.6014,15.6148,368200.0
2010-08-24 10:30:00,34.86,34.91,34.74,34.81,360200.0,15.6103,15.6327,15.5566,15.5879,360200.0
2010-08-24 10:40:00,34.81,35.04,34.8,35.03,420300.0,15.5879,15.6909,15.5835,15.6865,420300.0
2010-08-24 10:50:00,35.03,35.15,34.92,35.12,573200.0,15.6865,15.7402,15.6372,15.7268,573200.0
2010-08-24 11:00:00,35.12,35.2,34.97,35.02,460800.0,15.7268,15.7626,15.6596,15.682,460800.0
2010-08-24 11:10:00,35.0,35.0,34.88,34.98,333300.0,15.673,15.673,15.6193,15.6641,333300.0
2010-08-24 11:20:00,34.98,35.1,34.94,35.08,405400.0,15.6641,15.7178,15.6462,15.7088,405400.0
2010-08-24 11:30:00,35.07,35.1,35.0,35.09,243200.0,15.7044,15.7178,15.673,15.7133,243200.0
2010-08-24 11:40:00,35.09,35.23,35.09,35.22,350500.0,15.7133,15.776,15.7133,15.7715,350500.0
2010-08-24 11:50:00,35.22,35.25,35.12,35.17,235600.0,15.7715,15.785,15.7268,15.7491,235600.0
2010-08-24 12:00:00,35.17,35.19,35.14,35.18,156900.0,15.7491,15.7581,15.7357,15.7536,156900.0
2010-08-24 12:10:00,35.18,35.21,35.12,35.13,321100.0,15.7536,15.7671,15.7268,15.7312,321100.0
2010-08-24 12:20:00,35.13,35.2,35.08,35.09,250400.0,15.7312,15.7626,15.7088,15.7133,250400.0
2010-08-24 12:30:00,35.08,35.12,35.06,35.07,149600.0,15.7088,15.7268,15.6999,15.7044,149600.0
2010-08-24 12:40:00,35.07,35.08,35.03,35.04,108900.0,15.7044,15.7088,15.6865,15.6909,108900.0
2010-08-24 12:50:00,35.04,35.14,35.03,35.13,124800.0,15.6909,15.7357,15.6865,15.7312,124800.0
2010-08-24 13:00:00,35.13,35.17,35.04,35.05,272700.0,15.7312,15.7491,15.6909,15.6954,272700.0
2010-08-24 13:10:00,35.05,35.08,35.03,35.03,123500.0,15.6954,15.7088,15.6865,15.6865,123500.0
2010-08-24 13:20:00,35.03,35.08,34.98,35.07,198000.0,15.6865,15.7088,15.6641,15.7044,198000.0
2010-08-24 13:30:00,35.07,35.07,34.98,34.99,277600.0,15.7044,15.7044,15.6641,15.6685,277600.0
2010-08-24 13:40:00,35.0,35.02,34.84,34.88,282200.0,15.673,15.682,15.6014,15.6193,282200.0
2010-08-24 13:50:00,34.88,34.95,34.87,34.88,183400.0,15.6193,15.6506,15.6148,15.6193,183400.0
2010-08-24 14:00:00,34.88,34.89,34.79,34.84,182400.0,15.6193,15.6238,15.579,15.6014,182400.0
2010-08-24 14:10:00,34.85,34.89,34.81,34.89,137400.0,15.6058,15.6238,15.5879,15.6238,137400.0
2010-08-24 14:20:00,34.89,34.95,34.85,34.87,179500.0,15.6238,15.6506,15.6058,15.6148,179500.0
2010-08-24 14:30:00,34.88,34.97,34.84,34.95,132700.0,15.6193,15.6596,15.6014,15.6506,132700.0
2010-08-24 14:40:00,34.95,34.97,34.89,34.96,143200.0,15.6506,15.6596,15.6238,15.6551,143200.0
2010-08-24 14:50:00,34.97,35.16,34.94,35.11,497500.0,15.6596,15.7447,15.6462,15.7223,497500.0
2010-08-24 15:00:00,35.11,35.17,35.08,35.16,186100.0,15.7223,15.7491,15.7088,15.7447,186100.0
2010-08-24 15:10:00,35.15,35.15,35.02,35.05,145000.0,15.7402,15.7402,15.682,15.6954,145000.0
2010-08-24 15:20:00,35.06,35.15,35.05,35.1,169500.0,15.6999,15.7402,15.6954,15.7178,169500.0
2010-08-24 15:30:00,35.1,35.11,35.0,35.02,252300.0,15.7178,15.7223,15.673,15.682,252300.0
2010-08-24 15:40:00,35.01,35.01,34.91,34.92,373000.0,15.6775,15.6775,15.6327,15.6372,373000.0
2010-08-24 15:50:00,34.92,34.93,34.84,34.91,819400.0,15.6372,15.6417,15.6014,15.6327,819400.0
2010-08-25 09:30:00,34.35,34.46,34.26,34.39,1167800.0,15.3819,15.4312,15.3416,15.3999,1167800.0
2010-08-25 09:40:00,34.4,34.52,34.26,34.35,773900.0,15.4043,15.4581,15.3416,15.3819,773900.0
2010-08-25 09:50:00,34.34,34.35,34.2,34.25,489600.0,15.3775,15.3819,15.3148,15.3372,489600.0
2010-08-25 10:00:00,34.27,34.43,34.16,34.42,932500.0,15.3461,15.4178,15.2969,15.4133,932500.0
2010-08-25 10:10:00,34.42,34.43,34.28,34.29,305500.0,15.4133,15.4178,15.3506,15.3551,305500.0
2010-08-25 10:20:00,34.28,34.38,34.28,34.32,267500.0,15.3506,15.3954,15.3506,15.3685,267500.0
2010-08-25 10:30:00,34.32,34.34,34.21,34.27,544200.0,15.3685,15.3775,15.3193,15.3461,544200.0
2010-08-25 10:40:00,34.27,34.55,34.26,34.55,555400.0,15.3461,15.4715,15.3416,15.4715,555400.0
2010-08-25 10:50:00,34.55,34.62,34.37,34.54,530800.0,15.4715,15.5029,15.3909,15.467,530800.0
2010-08-25 11:00:00,34.54,34.66,34.52,34.6,458200.0,15.467,15.5208,15.4581,15.4939,458200.0
2010-08-25 11:10:00,34.6,34.86,34.55,34.81,462600.0,15.4939,15.6103,15.4715,15.5879,462600.0
2010-08-25 11:20:00,34.81,34.98,34.79,34.94,478900.0,15.5879,15.6641,15.579,15.6462,478900.0
2010-08-25 11:30:00,34.94,34.94,34.78,34.8,244300.0,15.6462,15.6462,15.5745,15.5835,244300.0
2010-08-25 11:40:00,34.81,34.89,34.79,34.82,185600.0,15.5879,15.6238,15.579,15.5924,185600.0
2010-08-25 11:50:00,34.81,34.85,34.79,34.82,137100.0,15.5879,15.6058,15.579,15.5924,137100.0
2010-08-25 12:00:00,34.82,34.9,34.8,34.81,157000.0,15.5924,15.6282,15.5835,15.5879,157000.0
2010-08-25 12:10:00,34.81,34.85,34.73,34.76,112200.0,15.5879,15.6058,15.5521,15.5655,112200.0
2010-08-25 12:20:00,34.76,34.82,34.69,34.71,104900.0,15.5655,15.5924,15.5342,15.5432,104900.0
2010-08-25 12:30:00,34.72,34.79,34.71,34.77,154800.0,15.5476,15.579,15.5432,15.57,154800.0
2010-08-25 12:40:00,34.75,34.75,34.68,34.7,68700.0,15.5611,15.5611,15.5297,15.5387,68700.0
2010-08-25 12:50:00,34.7,34.75,34.69,34.7,139400.0,15.5387,15.5611,15.5342,15.5387,139400.0
2010-08-25 13:00:00,34.7,34.71,34.67,34.71,77900.0,15.5387,15.5432,15.5252,15.5432,77900.0
2010-08-25 13:10:00,34.7,34.8,34.7,34.8,168200.0,15.5387,15.5835,15.5387,15.5835,168200.0
2010-08-25 13:20:00,34.79,34.8,34.71,34.73,91200.0,15.579,15.5835,15.5432,15.5521,91200.0
2010-08-25 13:30:00,34.73,34.85,34.72,34.83,89900.0,15.5521,15.6058,15.5476,15.5969,89900.0
2010-08-25 13:40:00,34.83,34.87,34.79,34.86,57200.0,15.5969,15.6148,15.579,15.6103,57200.0
2010-08-25 13:50:00,34.86,34.89,34.81,34.81,56100.0,15.6103,15.6238,15.5879,15.5879,56100.0
2010-08-25 14:00:00,34.82,34.88,34.81,34.85,71100.0,15.5924,15.6193,15.5879,15.6058,71100.0
2010-08-25 14:10:00,34.84,34.92,34.83,34.88,171800.0,15.6014,15.6372,15.5969,15.6193,171800.0
2010-08-25 14:20:00,34.89,34.89,34.8,34.82,167800.0,15.6238,15.6238,15.5835,15.5924,167800.0
2010-08-25 14:30:00,34.82,35.01,34.78,34.99,224400.0,15.5924,15.6775,15.5745,15.6685,224400.0
2010-08-25 14:40:00,35.0,35.11,34.99,35.06,205000.0,15.673,15.7223,15.6685,15.6999,205000.0
2010-08-25 14:50:00,35.06,35.09,35.02,35.07,174800.0,15.6999,15.7133,15.682,15.7044,174800.0
2010-08-25 15:00:00,35.08,35.1,35.0,35.04,163100.0,15.7088,15.7178,15.673,15.6909,163100.0
2010-08-25 15:10:00,35.04,35.07,35.0,35.03,206300.0,15.6909,15.7044,15.673,15.6865,206300.0
2010-08-25 15:20:00,35.02,35.04,35.0,35.01,192900.0,15.682,15.6909,15.673,15.6775,192900.0
2010-08-25 15:30:00,35.02,35.19,35.02,35.15,315600.0,15.682,15.7581,15.682,15.7402,315600.0
2010-08-25 15:40:00,35.14,35.25,35.14,35.25,484700.0,15.7357,15.785,15.7357,15.785,484700.0
2010-08-25 15:50:00,35.25,35.31,35.22,35.26,732300.0,15.785,15.8118,15.7715,15.7894,732300.0
2010-08-26 09:30:00,35.79,35.86,35.71,35.85,702100.0,16.0268,16.0581,15.991,16.0536,702100.0
2010-08-26 09:40:00,35.84,35.91,35.77,35.77,498100.0,16.0492,16.0805,16.0178,16.0178,498100.0
2010-08-26 09:50:00,35.77,35.89,35.7,35.89,486000.0,16.0178,16.0716,15.9865,16.0716,486000.0
2010-08-26 10:00:00,35.88,36.08,35.85,36.08,543600.0,16.0671,16.1566,16.0536,16.1566,543600.0
2010-08-26 10:10:00,36.08,36.09,36.01,36.08,322600.0,16.1566,16.1611,16.1253,16.1566,322600.0
2010-08-26 10:20:00,36.08,36.17,35.99,36.16,315800.0,16.1566,16.1969,16.1163,16.1925,315800.0
2010-08-26 10:30:00,36.16,36.2,36.07,36.15,421000.0,16.1925,16.2104,16.1522,16.188,421000.0
2010-08-26 10:40:00,36.15,36.2,36.12,36.19,442000.0,16.188,16.2104,16.1746,16.2059,442000.0
2010-08-26 10:50:00,36.19,36.2,36.03,36.07,452300.0,16.2059,16.2104,16.1343,16.1522,452300.0
2010-08-26 11:00:00,36.07,36.08,35.87,35.9,542900.0,16.1522,16.1566,16.0626,16.076,542900.0
2010-08-26 11:10:00,35.91,35.97,35.86,35.95,389300.0,16.0805,16.1074,16.0581,16.0984,389300.0
2010-08-26 11:20:00,35.94,35.99,35.85,35.94,274000.0,16.094,16.1163,16.0536,16.094,274000.0
2010-08-26 11:30:00,35.94,36.0,35.88,35.94,160600.0,16.094,16.1208,16.0671,16.094,160600.0
2010-08-26 11:40:00,35.94,35.94,35.81,35.84,142700.0,16.094,16.094,16.0357,16.0492,142700.0
2010-08-26 11:50:00,35.85,35.88,35.72,35.88,245900.0,16.0536,16.0671,15.9954,16.0671,245900.0
2010-08-26 12:00:00,35.87,35.87,35.76,35.8,126800.0,16.0626,16.0626,16.0133,16.0313,126800.0
2010-08-26 12:10:00,35.8,35.81,35.66,35.68,264700.0,16.0313,16.0357,15.9686,15.9775,264700.0
2010-08-26 12:20:00,35.69,35.8,35.69,35.75,142800.0,15.982,16.0313,15.982,16.0089,142800.0
2010-08-26 12:30:00,35.75,35.78,35.7,35.7,74000.0,16.0089,16.0223,15.9865,15.9865,74000.0
2010-08-26 12:40:00,35.71,35.74,35.67,35.68,132600.0,15.991,16.0044,15.973,15.9775,132600.0
2010-08-26 12:50:00,35.69,35.7,35.59,35.67,164300.0,15.982,15.9865,15.9372,15.973,164300.0
2010-08-26 13:00:00,35.68,35.68,35.64,35.64,71900.0,15.9775,15.9775,15.9596,15.9596,71900.0
2010-08-26 13:10:00,35.63,35.64,35.6,35.64,82200.0,15.9551,15.9596,15.9417,15.9596,82200.0
2010-08-26 13:20:00,35.63,35.68,35.63,35.64,70000.0,15.9551,15.9775,15.9551,15.9596,70000.0
2010-08-26 13:30:00,35.64,35.66,35.61,35.64,109600.0,15.9596,15.9686,15.9462,15.9596,109600.0
2010-08-26 13:40:00,35.63,35.67,35.6,35.62,79500.0,15.9551,15.973,15.9417,15.9507,79500.0
2010-08-26 13:50:00,35.62,35.66,35.56,35.57,116300.0,15.9507,15.9686,15.9238,15.9283,116300.0
2010-08-26 14:00:00,35.56,35.61,35.56,35.57,133200.0,15.9238,15.9462,15.9238,15.9283,133200.0
2010-08-26 14:10:00,35.58,35.58,35.44,35.48,278200.0,15.9327,15.9327,15.8701,15.888,278200.0
2010-08-26 14:20:00,35.48,35.54,35.46,35.52,114800.0,15.888,15.9148,15.879,15.9059,114800.0
2010-08-26 14:30:00,35.51,35.52,35.37,35.43,259000.0,15.9014,15.9059,15.8387,15.8656,259000.0
2010-08-26 14:40:00,35.43,35.48,35.35,35.38,190900.0,15.8656,15.888,15.8297,15.8432,190900.0
2010-08-26 14:50:00,35.38,35.4,35.3,35.3,320300.0,15.8432,15.8521,15.8074,15.8074,320300.0
2010-08-26 15:00:00,35.3,35.35,35.27,35.33,227700.0,15.8074,15.8297,15.7939,15.8208,227700.0
2010-08-26 15:10:00,35.33,35.44,35.31,35.41,321700.0,15.8208,15.8701,15.8118,15.8566,321700.0
2010-08-26 15:20:00,35.41,35.54,35.4,35.43,362500.0,15.8566,15.9148,15.8521,15.8656,362500.0
2010-08-26 15:30:00,35.43,35.47,35.39,35.46,213700.0,15.8656,15.8835,15.8477,15.879,213700.0
2010-08-26 15:40:00,35.46,35.55,35.44,35.46,574500.0,15.879,15.9193,15.8701,15.879,574500.0
2010-08-26 15:50:00,35.46,35.5,35.41,35.43,915900.0,15.879,15.8969,15.8566,15.8656,915900.0
2010-08-27 09:30:00,35.4,35.58,35.29,35.29,520900.0,15.8521,15.9327,15.8029,15.8029,520900.0
2010-08-27 09:40:00,35.3,35.34,35.09,35.11,407100.0,15.8074,15.8253,15.7133,15.7223,407100.0
2010-08-27 09:50:00,35.11,35.24,34.99,35.01,672100.0,15.7223,15.7805,15.6685,15.6775,672100.0
2010-08-27 10:00:00,35.01,35.04,34.71,34.84,808600.0,15.6775,15.6909,15.5432,15.6014,808600.0
2010-08-27 10:10:00,34.84,35.08,34.77,35.04,619900.0,15.6014,15.7088,15.57,15.6909,619900.0
2010-08-27 10:20:00,35.04,35.18,34.91,35.14,375700.0,15.6909,15.7536,15.6327,15.7357,375700.0
2010-08-27 10:30:00,35.13,35.23,35.08,35.12,265300.0,15.7312,15.776,15.7088,15.7268,265300.0
2010-08-27 10:40:00,35.12,35.17,35.05,35.1,162400.0,15.7268,15.7491,15.6954,15.7178,162400.0
2010-08-27 10:50:00,35.11,35.25,35.1,35.19,330300.0,15.7223,15.785,15.7178,15.7581,330300.0
2010-08-27 11:00:00,35.2,35.5,35.19,35.42,323500.0,15.7626,15.8969,15.7581,15.8611,323500.0
2010-08-27 11:10:00,35.42,35.5,35.41,35.41,249600.0,15.8611,15.8969,15.8566,15.8566,249600.0
2010-08-27 11:20:00,35.41,35.46,35.38,35.39,155300.0,15.8566,15.879,15.8432,15.8477,155300.0
2010-08-27 11:30:00,35.39,35.42,35.33,35.38,231800.0,15.8477,15.8611,15.8208,15.8432,231800.0
2010-08-27 11:40:00,35.37,35.57,35.37,35.57,275400.0,15.8387,15.9283,15.8387,15.9283,275400.0
2010-08-27 11:50:00,35.56,35.7,35.56,35.65,345900.0,15.9238,15.9865,15.9238,15.9641,345900.0
2010-08-27 12:00:00,35.64,35.76,35.56,35.73,236400.0,15.9596,16.0133,15.9238,15.9999,236400.0
2010-08-27 12:10:00,35.72,35.79,35.71,35.78,218700.0,15.9954,16.0268,15.991,16.0223,218700.0
2010-08-27 12:20:00,35.78,35.82,35.73,35.76,184900.0,16.0223,16.0402,15.9999,16.0133,184900.0
2010-08-27 12:30:00,35.76,35.8,35.69,35.7,164000.0,16.0133,16.0313,15.982,15.9865,164000.0
2010-08-27 12:40:00,35.69,35.72,35.63,35.63,105400.0,15.982,15.9954,15.9551,15.9551,105400.0
2010-08-27 12:50:00,35.63,35.68,35.6,35.63,142100.0,15.9551,15.9775,15.9417,15.9551,142100.0
2010-08-27 13:00:00,35.64,35.68,35.6,35.65,152100.0,15.9596,15.9775,15.9417,15.9641,152100.0
2010-08-27 13:10:00,35.66,35.71,35.64,35.7,98400.0,15.9686,15.991,15.9596,15.9865,98400.0
2010-08-27 13:20:00,35.69,35.78,35.69,35.77,134200.0,15.982,16.0223,15.982,16.0178,134200.0
2010-08-27 13:30:00,35.77,35.81,35.74,35.76,114000.0,16.0178,16.0357,16.0044,16.0133,114000.0
2010-08-27 13:40:00,35.76,35.79,35.71,35.73,108800.0,16.0133,16.0268,15.991,15.9999,108800.0
2010-08-27 13:50:00,35.73,35.81,35.73,35.79,86300.0,15.9999,16.0357,15.9999,16.0268,86300.0
2010-08-27 14:00:00,35.8,35.8,35.74,35.76,68400.0,16.0313,16.0313,16.0044,16.0133,68400.0
2010-08-27 14:10:00,35.76,35.78,35.69,35.69,78500.0,16.0133,16.0223,15.982,15.982,78500.0
2010-08-27 14:20:00,35.7,35.7,35.59,35.61,177600.0,15.9865,15.9865,15.9372,15.9462,177600.0
2010-08-27 14:30:00,35.61,35.69,35.6,35.67,156600.0,15.9462,15.982,15.9417,15.973,156600.0
2010-08-27 14:40:00,35.67,35.72,35.65,35.65,107000.0,15.973,15.9954,15.9641,15.9641,107000.0
2010-08-27 14:50:00,35.65,35.67,35.55,35.58,130600.0,15.9641,15.973,15.9193,15.9327,130600.0
2010-08-27 15:00:00,35.58,35.58,35.47,35.49,229900.0,15.9327,15.9327,15.8835,15.8924,229900.0
2010-08-27 15:10:00,35.49,35.5,35.46,35.48,173100.0,15.8924,15.8969,15.879,15.888,173100.0
2010-08-27 15:20:00,35.48,35.63,35.47,35.62,326400.0,15.888,15.9551,15.8835,15.9507,326400.0
2010-08-27 15:30:00,35.62,35.67,35.58,35.61,180000.0,15.9507,15.973,15.9327,15.9462,180000.0
2010-08-27 15:40:00,35.61,35.67,35.57,35.57,247400.0,15.9462,15.973,15.9283,15.9283,247400.0
2010-08-27 15:50:00,35.58,35.62,35.55,35.58,526100.0,15.9327,15.9507,15.9193,15.9327,526100.0
2010-08-30 09:30:00,35.65,35.88,35.54,35.84,458300.0,15.9641,16.0671,15.9148,16.0492,458300.0
2010-08-30 09:40:00,35.83,35.99,35.83,35.94,445000.0,16.0447,16.1163,16.0447,16.094,445000.0
2010-08-30 09:50:00,35.94,36.0,35.84,35.99,255400.0,16.094,16.1208,16.0492,16.1163,255400.0
2010-08-30 10:00:00,36.0,36.12,35.95,36.1,324100.0,16.1208,16.1746,16.0984,16.1656,324100.0
2010-08-30 10:10:00,36.09,36.1,35.85,35.92,301700.0,16.1611,16.1656,16.0536,16.085,301700.0
2010-08-30 10:20:00,35.91,35.93,35.8,35.92,258700.0,16.0805,16.0895,16.0313,16.085,258700.0
2010-08-30 10:30:00,35.92,35.94,35.84,35.94,402300.0,16.085,16.094,16.0492,16.094,402300.0
2010-08-30 10:40:00,35.94,36.01,35.9,36.0,204300.0,16.094,16.1253,16.076,16.1208,204300.0
2010-08-30 10:50:00,35.99,36.08,35.99,36.0,187800.0,16.1163,16.1566,16.1163,16.1208,187800.0
2010-08-30 11:00:00,36.0,36.01,35.87,35.9,87300.0,16.1208,16.1253,16.0626,16.076,87300.0
2010-08-30 11:10:00,35.89,35.96,35.87,35.94,56500.0,16.0716,16.1029,16.0626,16.094,56500.0
2010-08-30 11:20:00,35.94,35.96,35.86,35.93,151600.0,16.094,16.1029,16.0581,16.0895,151600.0
2010-08-30 11:30:00,35.93,35.93,35.88,35.88,72900.0,16.0895,16.0895,16.0671,16.0671,72900.0
2010-08-30 11:40:00,35.88,35.92,35.8,35.8,293200.0,16.0671,16.085,16.0313,16.0313,293200.0
2010-08-30 11:50:00,35.81,35.81,35.75,35.76,166100.0,16.0357,16.0357,16.0089,16.0133,166100.0
2010-08-30 12:00:00,35.77,35.78,35.61,35.68,198400.0,16.0178,16.0223,15.9462,15.9775,198400.0
2010-08-30 12:10:00,35.67,35.72,35.62,35.62,119500.0,15.973,15.9954,15.9507,15.9507,119500.0
2010-08-30 12:20:00,35.62,35.64,35.57,35.63,56800.0,15.9507,15.9596,15.9283,15.9551,56800.0
2010-08-30 12:30:00,35.63,35.68,35.62,35.68,50400.0,15.9551,15.9775,15.9507,15.9775,50400.0
2010-08-30 12:40:00,35.69,35.73,35.65,35.7,81900.0,15.982,15.9999,15.9641,15.9865,81900.0
2010-08-30 12:50:00,35.7,35.71,35.64,35.64,48300.0,15.9865,15.991,15.9596,15.9596,48300.0
2010-08-30 13:00:00,35.64,35.69,35.63,35.68,58400.0,15.9596,15.982,15.9551,15.9775,58400.0
2010-08-30 13:10:00,35.67,35.71,35.64,35.69,89800.0,15.973,15.991,15.9596,15.982,89800.0
2010-08-30 13:20:00,35.69,35.69,35.52,35.53,141000.0,15.982,15.982,15.9059,15.9104,141000.0
2010-08-30 13:30:00,35.53,35.56,35.47,35.55,118100.0,15.9104,15.9238,15.8835,15.9193,118100.0
2010-08-30 13:40:00,35.54,35.62,35.53,35.61,88900.0,15.9148,15.9507,15.9104,15.9462,88900.0
2010-08-30 13:50:00,35.62,35.63,35.49,35.5,100300.0,15.9507,15.9551,15.8924,15.8969,100300.0
2010-08-30 14:00:00,35.5,35.55,35.42,35.43,89600.0,15.8969,15.9193,15.8611,15.8656,89600.0
2010-08-30 14:10:00,35.43,35.45,35.37,35.41,110700.0,15.8656,15.8745,15.8387,15.8566,110700.0
2010-08-30 14:20:00,35.4,35.5,35.37,35.49,95000.0,15.8521,15.8969,15.8387,15.8924,95000.0
2010-08-30 14:30:00,35.5,35.54,35.45,35.48,47700.0,15.8969,15.9148,15.8745,15.888,47700.0
2010-08-30 14:40:00,35.48,35.55,35.48,35.48,44500.0,15.888,15.9193,15.888,15.888,44500.0
2010-08-30 14:50:00,35.49,35.56,35.49,35.53,99600.0,15.8924,15.9238,15.8924,15.9104,99600.0
2010-08-30 15:00:00,35.53,35.58,35.46,35.46,75300.0,15.9104,15.9327,15.879,15.879,75300.0
2010-08-30 15:10:00,35.47,35.5,35.37,35.4,149500.0,15.8835,15.8969,15.8387,15.8521,149500.0
2010-08-30 15:20:00,35.41,35.45,35.38,35.4,147600.0,15.8566,15.8745,15.8432,15.8521,147600.0
2010-08-30 15:30:00,35.39,35.43,35.38,35.42,131100.0,15.8477,15.8656,15.8432,15.8611,131100.0
2010-08-30 15:40:00,35.41,35.44,35.31,35.32,241600.0,15.8566,15.8701,15.8118,15.8163,241600.0
2010-08-30 15:50:00,35.32,35.33,35.23,35.25,570700.0,15.8163,15.8208,15.776,15.785,570700.0
2010-08-31 09:30:00,34.68,34.75,34.5,34.53,753600.0,15.5297,15.5611,15.4491,15.4626,753600.0
2010-08-31 09:40:00,34.53,34.88,34.5,34.8,582000.0,15.4626,15.6193,15.4491,15.5835,582000.0
2010-08-31 09:50:00,34.81,34.94,34.71,34.74,393800.0,15.5879,15.6462,15.5432,15.5566,393800.0
2010-08-31 10:00:00,34.75,34.9,34.67,34.82,484300.0,15.5611,15.6282,15.5252,15.5924,484300.0
2010-08-31 10:10:00,34.83,34.98,34.8,34.85,466400.0,15.5969,15.6641,15.5835,15.6058,466400.0
2010-08-31 10:20:00,34.84,34.94,34.84,34.9,461700.0,15.6014,15.6462,15.6014,15.6282,461700.0
2010-08-31 10:30:00,34.9,34.95,34.8,34.82,298600.0,15.6282,15.6506,15.5835,15.5924,298600.0
2010-08-31 10:40:00,34.83,34.89,34.76,34.88,363900.0,15.5969,15.6238,15.5655,15.6193,363900.0
2010-08-31 10:50:00,34.88,34.95,34.85,34.93,241000.0,15.6193,15.6506,15.6058,15.6417,241000.0
2010-08-31 11:00:00,34.93,34.98,34.87,34.9,226200.0,15.6417,15.6641,15.6148,15.6282,226200.0
2010-08-31 11:10:00,34.9,34.93,34.84,34.85,215900.0,15.6282,15.6417,15.6014,15.6058,215900.0
2010-08-31 11:20:00,34.85,35.09,34.84,34.91,280300.0,15.6058,15.7133,15.6014,15.6327,280300.0
2010-08-31 11:30:00,34.91,35.13,34.9,35.04,386400.0,15.6327,15.7312,15.6282,15.6909,386400.0
2010-08-31 11:40:00,35.05,35.09,35.0,35.03,134900.0,15.6954,15.7133,15.673,15.6865,134900.0
2010-08-31 11:50:00,35.04,35.12,35.02,35.05,76700.0,15.6909,15.7268,15.682,15.6954,76700.0
2010-08-31 12:00:00,35.05,35.1,35.03,35.04,46200.0,15.6954,15.7178,15.6865,15.6909,46200.0
2010-08-31 12:10:00,35.03,35.08,35.02,35.07,78200.0,15.6865,15.7088,15.682,15.7044,78200.0
2010-08-31 12:20:00,35.07,35.07,34.98,35.01,102700.0,15.7044,15.7044,15.6641,15.6775,102700.0
2010-08-31 12:30:00,35.01,35.09,35.01,35.06,70600.0,15.6775,15.7133,15.6775,15.6999,70600.0
2010-08-31 12:40:00,35.06,35.07,34.95,35.04,128400.0,15.6999,15.7044,15.6506,15.6909,128400.0
2010-08-31 12:50:00,35.05,35.07,35.01,35.01,106600.0,15.6954,15.7044,15.6775,15.6775,106600.0
2010-08-31 13:00:00,35.01,35.07,35.01,35.05,77200.0,15.6775,15.7044,15.6775,15.6954,77200.0
2010-08-31 13:10:00,35.05,35.09,35.04,35.04,70500.0,15.6954,15.7133,15.6909,15.6909,70500.0
2010-08-31 13:20:00,35.05,35.1,35.04,35.08,107300.0,15.6954,15.7178,15.6909,15.7088,107300.0
2010-08-31 13:30:00,35.08,35.08,35.0,35.04,180400.0,15.7088,15.7088,15.673,15.6909,180400.0
2010-08-31 13:40:00,35.04,35.06,34.96,34.99,145600.0,15.6909,15.6999,15.6551,15.6685,145600.0
2010-08-31 13:50:00,34.99,35.02,34.97,35.02,50900.0,15.6685,15.682,15.6596,15.682,50900.0
2010-08-31 14:00:00,35.02,35.05,34.89,35.03,208300.0,15.682,15.6954,15.6238,15.6865,208300.0
2010-08-31 14:10:00,35.03,35.07,34.9,34.91,99400.0,15.6865,15.7044,15.6282,15.6327,99400.0
2010-08-31 14:20:00,34.9,34.97,34.86,34.92,103400.0,15.6282,15.6596,15.6103,15.6372,103400.0
2010-08-31 14:30:00,34.92,34.93,34.82,34.82,100400.0,15.6372,15.6417,15.5924,15.5924,100400.0
2010-08-31 14:40:00,34.82,34.86,34.75,34.75,166800.0,15.5924,15.6103,15.5611,15.5611,166800.0
2010-08-31 14:50:00,34.75,34.85,34.75,34.81,136800.0,15.5611,15.6058,15.5611,15.5879,136800.0
2010-08-31 15:00:00,34.8,34.88,34.79,34.84,146200.0,15.5835,15.6193,15.579,15.6014,146200.0
2010-08-31 15:10:00,34.84,34.84,34.76,34.8,87100.0,15.6014,15.6014,15.5655,15.5835,87100.0
2010-08-31 15:20:00,34.79,34.82,34.75,34.82,102600.0,15.579,15.5924,15.5611,15.5924,102600.0
2010-08-31 15:30:00,34.82,34.9,34.8,34.84,256800.0,15.5924,15.6282,15.5835,15.6014,256800.0
2010-08-31 15:40:00,34.84,35.0,34.83,34.92,242500.0,15.6014,15.673,15.5969,15.6372,242500.0
2010-08-31 15:50:00,34.92,34.95,34.8,34.84,393400.0,15.6372,15.6506,15.5835,15.6014,393400.0
2010-09-01 09:30:00,35.89,35.95,35.73,35.74,587500.0,16.0716,16.0984,15.9999,16.0044,587500.0
2010-09-01 09:40:00,35.74,35.79,35.67,35.71,424000.0,16.0044,16.0268,15.973,15.991,424000.0
2010-09-01 09:50:00,35.72,35.91,35.7,35.9,320700.0,15.9954,16.0805,15.9865,16.076,320700.0
2010-09-01 10:00:00,35.89,36.29,35.88,36.14,897400.0,16.0716,16.2507,16.0671,16.1835,897400.0
2010-09-01 10:10:00,36.14,36.23,36.08,36.09,366900.0,16.1835,16.2238,16.1566,16.1611,366900.0
2010-09-01 10:20:00,36.1,36.1,35.96,36.01,383000.0,16.1656,16.1656,16.1029,16.1253,383000.0
2010-09-01 10:30:00,36.01,36.09,35.96,36.04,233100.0,16.1253,16.1611,16.1029,16.1387,233100.0
2010-09-01 10:40:00,36.04,36.2,36.03,36.12,389500.0,16.1387,16.2104,16.1343,16.1746,389500.0
2010-09-01 10:50:00,36.11,36.17,36.09,36.11,117800.0,16.1701,16.1969,16.1611,16.1701,117800.0
2010-09-01 11:00:00,36.11,36.13,35.97,36.01,288400.0,16.1701,16.179,16.1074,16.1253,288400.0
2010-09-01 11:10:00,36.01,36.03,35.95,35.95,122700.0,16.1253,16.1343,16.0984,16.0984,122700.0
2010-09-01 11:20:00,35.96,36.01,35.93,36.0,147700.0,16.1029,16.1253,16.0895,16.1208,147700.0
2010-09-01 11:30:00,35.99,36.05,35.96,35.98,166900.0,16.1163,16.1432,16.1029,16.1119,166900.0
2010-09-01 11:40:00,35.99,35.99,35.94,35.97,115500.0,16.1163,16.1163,16.094,16.1074,115500.0
2010-09-01 11:50:00,35.97,36.1,35.96,36.03,167700.0,16.1074,16.1656,16.1029,16.1343,167700.0
2010-09-01 12:00:00,36.03,36.05,36.0,36.0,75700.0,16.1343,16.1432,16.1208,16.1208,75700.0
2010-09-01 12:10:00,36.01,36.05,35.99,36.0,69900.0,16.1253,16.1432,16.1163,16.1208,69900.0
2010-09-01 12:20:00,36.01,36.03,35.96,35.98,118100.0,16.1253,16.1343,16.1029,16.1119,118100.0
2010-09-01 12:30:00,35.97,35.98,35.92,35.96,97400.0,16.1074,16.1119,16.085,16.1029,97400.0
2010-09-01 12:40:00,35.96,35.98,35.92,35.97,70800.0,16.1029,16.1119,16.085,16.1074,70800.0
2010-09-01 12:50:00,35.96,35.96,35.9,35.92,112600.0,16.1029,16.1029,16.076,16.085,112600.0
2010-09-01 13:00:00,35.92,35.97,35.9,35.97,60800.0,16.085,16.1074,16.076,16.1074,60800.0
2010-09-01 13:10:00,35.97,35.97,35.92,35.96,60400.0,16.1074,16.1074,16.085,16.1029,60400.0
2010-09-01 13:20:00,35.96,35.98,35.95,35.97,62600.0,16.1029,16.1119,16.0984,16.1074,62600.0
2010-09-01 13:30:00,35.97,36.05,35.97,35.99,149700.0,16.1074,16.1432,16.1074,16.1163,149700.0
2010-09-01 13:40:00,35.99,36.04,35.96,36.03,67900.0,16.1163,16.1387,16.1029,16.1343,67900.0
2010-09-01 13:50:00,36.02,36.04,35.99,36.02,72400.0,16.1298,16.1387,16.1163,16.1298,72400.0
2010-09-01 14:00:00,36.02,36.06,35.98,36.04,158900.0,16.1298,16.1477,16.1119,16.1387,158900.0
2010-09-01 14:10:00,36.05,36.05,35.94,35.96,199500.0,16.1432,16.1432,16.094,16.1029,199500.0
2010-09-01 14:20:00,35.95,36.08,35.95,36.07,123100.0,16.0984,16.1566,16.0984,16.1522,123100.0
2010-09-01 14:30:00,36.07,36.09,35.98,36.0,175400.0,16.1522,16.1611,16.1119,16.1208,175400.0
2010-09-01 14:40:00,35.99,36.0,35.94,35.98,174400.0,16.1163,16.1208,16.094,16.1119,174400.0
2010-09-01 14:50:00,35.98,36.02,35.96,36.02,53300.0,16.1119,16.1298,16.1029,16.1298,53300.0
2010-09-01 15:00:00,36.01,36.05,35.99,36.04,105000.0,16.1253,16.1432,16.1163,16.1387,105000.0
2010-09-01 15:10:00,36.04,36.07,36.0,36.0,133000.0,16.1387,16.1522,16.1208,16.1208,133000.0
2010-09-01 15:20:00,36.01,36.05,35.99,36.05,219100.0,16.1253,16.1432,16.1163,16.1432,219100.0
2010-09-01 15:30:00,36.05,36.11,36.01,36.11,214600.0,16.1432,16.1701,16.1253,16.1701,214600.0
2010-09-01 15:40:00,36.11,36.17,36.08,36.12,378800.0,16.1701,16.1969,16.1566,16.1746,378800.0
2010-09-01 15:50:00,36.13,36.15,36.1,36.13,548600.0,16.179,16.188,16.1656,16.179,548600.0
2010-09-02 09:30:00,36.02,36.17,36.01,36.13,369400.0,16.1298,16.1969,16.1253,16.179,369400.0
2010-09-02 09:40:00,36.14,36.18,36.05,36.17,209000.0,16.1835,16.2014,16.1432,16.1969,209000.0
2010-09-02 09:50:00,36.17,36.23,36.12,36.18,179600.0,16.1969,16.2238,16.1746,16.2014,179600.0
2010-09-02 10:00:00,36.17,36.27,36.17,36.17,279300.0,16.1969,16.2417,16.1969,16.1969,279300.0
2010-09-02 10:10:00,36.18,36.25,36.16,36.24,120800.0,16.2014,16.2328,16.1925,16.2283,120800.0
2010-09-02 10:20:00,36.24,36.26,36.17,36.25,217400.0,16.2283,16.2372,16.1969,16.2328,217400.0
2010-09-02 10:30:00,36.25,36.31,36.2,36.28,132800.0,16.2328,16.2596,16.2104,16.2462,132800.0
2010-09-02 10:40:00,36.29,36.38,36.27,36.37,207700.0,16.2507,16.291,16.2417,16.2865,207700.0
2010-09-02 10:50:00,36.36,36.44,36.36,36.43,220300.0,16.282,16.3179,16.282,16.3134,220300.0
2010-09-02 11:00:00,36.43,36.45,36.33,36.37,124100.0,16.3134,16.3223,16.2686,16.2865,124100.0
2010-09-02 11:10:00,36.36,36.39,36.23,36.28,392700.0,16.282,16.2955,16.2238,16.2462,392700.0
2010-09-02 11:20:00,36.29,36.31,36.06,36.22,423200.0,16.2507,16.2596,16.1477,16.2193,423200.0
2010-09-02 11:30:00,36.22,36.31,36.21,36.27,334100.0,16.2193,16.2596,16.2149,16.2417,334100.0
2010-09-02 11:40:00,36.27,36.36,36.18,36.36,247000.0,16.2417,16.282,16.2014,16.282,247000.0
2010-09-02 11:50:00,36.35,36.4,36.25,36.26,187500.0,16.2776,16.2999,16.2328,16.2372,187500.0
2010-09-02 12:00:00,36.25,36.36,36.23,36.35,151800.0,16.2328,16.282,16.2238,16.2776,151800.0
2010-09-02 12:10:00,36.35,36.4,36.28,36.3,93800.0,16.2776,16.2999,16.2462,16.2552,93800.0
2010-09-02 12:20:00,36.3,36.32,36.29,36.31,65300.0,16.2552,16.2641,16.2507,16.2596,65300.0
2010-09-02 12:30:00,36.31,36.32,36.29,36.3,48200.0,16.2596,16.2641,16.2507,16.2552,48200.0
2010-09-02 12:40:00,36.3,36.34,36.29,36.31,52700.0,16.2552,16.2731,16.2507,16.2596,52700.0
2010-09-02 12:50:00,36.3,36.34,36.26,36.34,69200.0,16.2552,16.2731,16.2372,16.2731,69200.0
2010-09-02 13:00:00,36.34,36.41,36.34,36.37,126100.0,16.2731,16.3044,16.2731,16.2865,126100.0
2010-09-02 13:10:00,36.37,36.39,36.32,36.37,60400.0,16.2865,16.2955,16.2641,16.2865,60400.0
2010-09-02 13:20:00,36.37,36.4,36.37,36.38,56300.0,16.2865,16.2999,16.2865,16.291,56300.0
2010-09-02 13:30:00,36.38,36.44,36.38,36.41,82500.0,16.291,16.3179,16.291,16.3044,82500.0
2010-09-02 13:40:00,36.41,36.46,36.4,36.43,151200.0,16.3044,16.3268,16.2999,16.3134,151200.0
2010-09-02 13:50:00,36.43,36.47,36.42,36.46,148000.0,16.3134,16.3313,16.3089,16.3268,148000.0
2010-09-02 14:00:00,36.46,36.47,36.43,36.45,99800.0,16.3268,16.3313,16.3134,16.3223,99800.0
2010-09-02 14:10:00,36.45,36.47,36.45,36.47,224400.0,16.3223,16.3313,16.3223,16.3313,224400.0
2010-09-02 14:20:00,36.47,36.55,36.44,36.44,261500.0,16.3313,16.3671,16.3179,16.3179,261500.0
2010-09-02 14:30:00,36.45,36.5,36.44,36.5,335100.0,16.3223,16.3447,16.3179,16.3447,335100.0
2010-09-02 14:40:00,36.5,36.5,36.43,36.45,119000.0,16.3447,16.3447,16.3134,16.3223,119000.0
2010-09-02 14:50:00,36.44,36.47,36.43,36.44,126100.0,16.3179,16.3313,16.3134,16.3179,126100.0
2010-09-02 15:00:00,36.44,36.46,36.42,36.46,134000.0,16.3179,16.3268,16.3089,16.3268,134000.0
2010-09-02 15:10:00,36.46,36.49,36.43,36.45,131700.0,16.3268,16.3402,16.3134,16.3223,131700.0
2010-09-02 15:20:00,36.45,36.5,36.44,36.5,138000.0,16.3223,16.3447,16.3179,16.3447,138000.0
2010-09-02 15:30:00,36.5,36.54,36.47,36.5,280100.0,16.3447,16.3626,16.3313,16.3447,280100.0
2010-09-02 15:40:00,36.51,36.56,36.48,36.55,243100.0,16.3492,16.3716,16.3358,16.3671,243100.0
2010-09-02 15:50:00,36.54,36.57,36.5,36.56,390000.0,16.3626,16.3761,16.3447,16.3716,390000.0
2010-09-03 09:30:00,36.71,37.0,36.7,36.99,715700.0,16.4388,16.5686,16.4343,16.5641,715700.0
2010-09-03 09:40:00,37.0,37.13,36.99,37.04,669800.0,16.5686,16.6268,16.5641,16.5865,669800.0
2010-09-03 09:50:00,37.04,37.17,37.04,37.06,334900.0,16.5865,16.6447,16.5865,16.5955,334900.0
2010-09-03 10:00:00,37.05,37.05,36.91,36.91,457500.0,16.591,16.591,16.5283,16.5283,457500.0
2010-09-03 10:10:00,36.92,36.97,36.89,36.92,353800.0,16.5328,16.5552,16.5194,16.5328,353800.0
2010-09-03 10:20:00,36.92,37.02,36.91,36.97,261900.0,16.5328,16.5776,16.5283,16.5552,261900.0
2010-09-03 10:30:00,36.96,37.03,36.92,37.01,308800.0,16.5507,16.5821,16.5328,16.5731,308800.0
2010-09-03 10:40:00,37.01,37.05,36.96,37.0,199000.0,16.5731,16.591,16.5507,16.5686,199000.0
2010-09-03 10:50:00,37.0,37.05,36.94,37.04,305100.0,16.5686,16.591,16.5418,16.5865,305100.0
2010-09-03 11:00:00,37.05,37.07,36.92,37.07,202900.0,16.591,16.6,16.5328,16.6,202900.0
2010-09-03 11:10:00,37.07,37.12,37.04,37.09,197700.0,16.6,16.6224,16.5865,16.6089,197700.0
2010-09-03 11:20:00,37.1,37.13,37.01,37.12,157200.0,16.6134,16.6268,16.5731,16.6224,157200.0
2010-09-03 11:30:00,37.11,37.19,37.08,37.16,286700.0,16.6179,16.6537,16.6044,16.6403,286700.0
2010-09-03 11:40:00,37.15,37.18,37.13,37.15,101700.0,16.6358,16.6492,16.6268,16.6358,101700.0
2010-09-03 11:50:00,37.15,37.17,37.1,37.17,121300.0,16.6358,16.6447,16.6134,16.6447,121300.0
2010-09-03 12:00:00,37.17,37.18,37.15,37.17,73000.0,16.6447,16.6492,16.6358,16.6447,73000.0
2010-09-03 12:10:00,37.16,37.17,37.12,37.14,101100.0,16.6403,16.6447,16.6224,16.6313,101100.0
2010-09-03 12:20:00,37.13,37.16,37.1,37.12,122200.0,16.6268,16.6403,16.6134,16.6224,122200.0
2010-09-03 12:30:00,37.11,37.22,37.11,37.2,185800.0,16.6179,16.6671,16.6179,16.6582,185800.0
2010-09-03 12:40:00,37.2,37.22,37.19,37.19,94900.0,16.6582,16.6671,16.6537,16.6537,94900.0
2010-09-03 12:50:00,37.19,37.24,37.15,37.19,120500.0,16.6537,16.6761,16.6358,16.6537,120500.0
2010-09-03 13:00:00,37.2,37.25,37.18,37.19,150900.0,16.6582,16.6806,16.6492,16.6537,150900.0
2010-09-03 13:10:00,37.18,37.2,37.15,37.15,72900.0,16.6492,16.6582,16.6358,16.6358,72900.0
2010-09-03 13:20:00,37.15,37.17,37.12,37.15,99500.0,16.6358,16.6447,16.6224,16.6358,99500.0
2010-09-03 13:30:00,37.14,37.17,37.13,37.16,63000.0,16.6313,16.6447,16.6268,16.6403,63000.0
2010-09-03 13:40:00,37.17,37.21,37.13,37.2,163500.0,16.6447,16.6627,16.6268,16.6582,163500.0
2010-09-03 13:50:00,37.21,37.22,37.18,37.21,91800.0,16.6627,16.6671,16.6492,16.6627,91800.0
2010-09-03 14:00:00,37.21,37.25,37.19,37.24,120000.0,16.6627,16.6806,16.6537,16.6761,120000.0
2010-09-03 14:10:00,37.24,37.29,37.21,37.29,170500.0,16.6761,16.6985,16.6627,16.6985,170500.0
2010-09-03 14:20:00,37.29,37.33,37.26,37.33,178700.0,16.6985,16.7164,16.685,16.7164,178700.0
2010-09-03 14:30:00,37.32,37.35,37.32,37.32,108000.0,16.7119,16.7254,16.7119,16.7119,108000.0
2010-09-03 14:40:00,37.32,37.33,37.23,37.25,142900.0,16.7119,16.7164,16.6716,16.6806,142900.0
2010-09-03 14:50:00,37.26,37.32,37.21,37.23,195400.0,16.685,16.7119,16.6627,16.6716,195400.0
2010-09-03 15:00:00,37.22,37.26,37.21,37.26,163000.0,16.6671,16.685,16.6627,16.685,163000.0
2010-09-03 15:10:00,37.25,37.32,37.25,37.3,195900.0,16.6806,16.7119,16.6806,16.703,195900.0
2010-09-03 15:20:00,37.3,37.36,37.25,37.26,372000.0,16.703,16.7298,16.6806,16.685,372000.0
2010-09-03 15:30:00,37.26,37.28,37.22,37.28,209300.0,16.685,16.694,16.6671,16.694,209300.0
2010-09-03 15:40:00,37.28,37.38,37.27,37.37,344200.0,16.694,16.7388,16.6895,16.7343,344200.0
2010-09-03 15:50:00,37.36,37.43,37.35,37.4,610700.0,16.7298,16.7612,16.7254,16.7477,610700.0
2010-09-07 09:30:00,37.71,37.75,37.46,37.52,652600.0,16.8866,16.9045,16.7746,16.8015,652600.0
2010-09-07 09:40:00,37.53,37.64,37.52,37.6,246400.0,16.806,16.8552,16.8015,16.8373,246400.0
2010-09-07 09:50:00,37.6,37.61,37.5,37.5,281200.0,16.8373,16.8418,16.7925,16.7925,281200.0
2010-09-07 10:00:00,37.5,37.54,37.39,37.47,350600.0,16.7925,16.8104,16.7433,16.7791,350600.0
2010-09-07 10:10:00,37.47,37.52,37.39,37.45,232500.0,16.7791,16.8015,16.7433,16.7701,232500.0
2010-09-07 10:20:00,37.45,37.45,37.25,37.39,432500.0,16.7701,16.7701,16.6806,16.7433,432500.0
2010-09-07 10:30:00,37.39,37.47,37.36,37.46,207800.0,16.7433,16.7791,16.7298,16.7746,207800.0
2010-09-07 10:40:00,37.46,37.53,37.45,37.49,216800.0,16.7746,16.806,16.7701,16.788,216800.0
2010-09-07 10:50:00,37.49,37.51,37.4,37.45,151500.0,16.788,16.797,16.7477,16.7701,151500.0
2010-09-07 11:00:00,37.45,37.49,37.32,37.37,187700.0,16.7701,16.788,16.7119,16.7343,187700.0
2010-09-07 11:10:00,37.36,37.38,37.28,37.33,168500.0,16.7298,16.7388,16.694,16.7164,168500.0
2010-09-07 11:20:00,37.34,37.47,37.33,37.42,216100.0,16.7209,16.7791,16.7164,16.7567,216100.0
2010-09-07 11:30:00,37.41,37.45,37.3,37.38,145200.0,16.7522,16.7701,16.703,16.7388,145200.0
2010-09-07 11:40:00,37.38,37.41,37.37,37.39,34800.0,16.7388,16.7522,16.7343,16.7433,34800.0
2010-09-07 11:50:00,37.38,37.41,37.3,37.39,148700.0,16.7388,16.7522,16.703,16.7433,148700.0
2010-09-07 12:00:00,37.38,37.4,37.36,37.4,46600.0,16.7388,16.7477,16.7298,16.7477,46600.0
2010-09-07 12:10:00,37.4,37.4,37.34,37.34,63100.0,16.7477,16.7477,16.7209,16.7209,63100.0
2010-09-07 12:20:00,37.33,37.35,37.3,37.32,92100.0,16.7164,16.7254,16.703,16.7119,92100.0
2010-09-07 12:30:00,37.33,37.33,37.25,37.33,93600.0,16.7164,16.7164,16.6806,16.7164,93600.0
2010-09-07 12:40:00,37.32,37.37,37.32,37.35,62900.0,16.7119,16.7343,16.7119,16.7254,62900.0
2010-09-07 12:50:00,37.34,37.36,37.29,37.3,61500.0,16.7209,16.7298,16.6985,16.703,61500.0
2010-09-07 13:00:00,37.31,37.32,37.27,37.3,83100.0,16.7074,16.7119,16.6895,16.703,83100.0
2010-09-07 13:10:00,37.3,37.31,37.28,37.28,84500.0,16.703,16.7074,16.694,16.694,84500.0
2010-09-07 13:20:00,37.29,37.32,37.25,37.31,112100.0,16.6985,16.7119,16.6806,16.7074,112100.0
2010-09-07 13:30:00,37.31,37.35,37.31,37.32,67100.0,16.7074,16.7254,16.7074,16.7119,67100.0
2010-09-07 13:40:00,37.32,37.34,37.3,37.3,107900.0,16.7119,16.7209,16.703,16.703,107900.0
2010-09-07 13:50:00,37.31,37.34,37.27,37.32,100300.0,16.7074,16.7209,16.6895,16.7119,100300.0
2010-09-07 14:00:00,37.32,37.34,37.27,37.28,119800.0,16.7119,16.7209,16.6895,16.694,119800.0
2010-09-07 14:10:00,37.29,37.36,37.28,37.32,123700.0,16.6985,16.7298,16.694,16.7119,123700.0
2010-09-07 14:20:00,37.33,37.41,37.32,37.39,110800.0,16.7164,16.7522,16.7119,16.7433,110800.0
2010-09-07 14:30:00,37.39,37.4,37.34,37.35,132900.0,16.7433,16.7477,16.7209,16.7254,132900.0
2010-09-07 14:40:00,37.35,37.36,37.26,37.27,179300.0,16.7254,16.7298,16.685,16.6895,179300.0
2010-09-07 14:50:00,37.27,37.32,37.14,37.2,191200.0,16.6895,16.7119,16.6313,16.6582,191200.0
2010-09-07 15:00:00,37.2,37.22,37.14,37.17,213700.0,16.6582,16.6671,16.6313,16.6447,213700.0
2010-09-07 15:10:00,37.17,37.25,37.17,37.24,121600.0,16.6447,16.6806,16.6447,16.6761,121600.0
2010-09-07 15:20:00,37.23,37.25,37.18,37.2,174900.0,16.6716,16.6806,16.6492,16.6582,174900.0
2010-09-07 15:30:00,37.2,37.24,37.17,37.24,216800.0,16.6582,16.6761,16.6447,16.6761,216800.0
2010-09-07 15:40:00,37.24,37.28,37.21,37.22,234000.0,16.6761,16.694,16.6627,16.6671,234000.0
2010-09-07 15:50:00,37.22,37.23,37.13,37.2,605500.0,16.6671,16.6716,16.6268,16.6582,605500.0
2010-09-08 09:30:00,38.31,38.55,38.28,38.54,1199900.0,17.1552,17.2627,17.1418,17.2582,1199900.0
2010-09-08 09:40:00,38.54,38.58,38.41,38.42,596700.0,17.2582,17.2761,17.2,17.2045,596700.0
2010-09-08 09:50:00,38.41,38.45,38.32,38.36,545900.0,17.2,17.2179,17.1597,17.1776,545900.0
2010-09-08 10:00:00,38.36,38.39,38.29,38.35,609600.0,17.1776,17.1911,17.1463,17.1732,609600.0
2010-09-08 10:10:00,38.36,38.44,38.32,38.38,405000.0,17.1776,17.2135,17.1597,17.1866,405000.0
2010-09-08 10:20:00,38.38,38.45,38.35,38.36,394900.0,17.1866,17.2179,17.1732,17.1776,394900.0
2010-09-08 10:30:00,38.36,38.42,38.22,38.29,549400.0,17.1776,17.2045,17.1149,17.1463,549400.0
2010-09-08 10:40:00,38.29,38.42,38.29,38.36,342500.0,17.1463,17.2045,17.1463,17.1776,342500.0
2010-09-08 10:50:00,38.36,38.39,38.29,38.3,262800.0,17.1776,17.1911,17.1463,17.1508,262800.0
2010-09-08 11:00:00,38.3,38.42,38.3,38.37,348700.0,17.1508,17.2045,17.1508,17.1821,348700.0
2010-09-08 11:10:00,38.38,38.41,38.34,38.38,262700.0,17.1866,17.2,17.1687,17.1866,262700.0
2010-09-08 11:20:00,38.38,38.53,38.37,38.49,560200.0,17.1866,17.2538,17.1821,17.2358,560200.0
2010-09-08 11:30:00,38.49,38.49,38.35,38.38,321800.0,17.2358,17.2358,17.1732,17.1866,321800.0
2010-09-08 11:40:00,38.39,38.4,38.35,38.36,106700.0,17.1911,17.1955,17.1732,17.1776,106700.0
2010-09-08 11:50:00,38.36,38.4,38.35,38.38,190100.0,17.1776,17.1955,17.1732,17.1866,190100.0
2010-09-08 12:00:00,38.38,38.4,38.3,38.33,188600.0,17.1866,17.1955,17.1508,17.1642,188600.0
2010-09-08 12:10:00,38.33,38.39,38.32,38.37,145600.0,17.1642,17.1911,17.1597,17.1821,145600.0
2010-09-08 12:20:00,38.38,38.42,38.37,38.42,91400.0,17.1866,17.2045,17.1821,17.2045,91400.0
2010-09-08 12:30:00,38.42,38.44,38.39,38.41,116100.0,17.2045,17.2135,17.1911,17.2,116100.0
2010-09-08 12:40:00,38.41,38.49,38.4,38.45,323500.0,17.2,17.2358,17.1955,17.2179,323500.0
2010-09-08 12:50:00,38.46,38.48,38.42,38.48,88500.0,17.2224,17.2314,17.2045,17.2314,88500.0
2010-09-08 13:00:00,38.47,38.48,38.42,38.43,156100.0,17.2269,17.2314,17.2045,17.209,156100.0
2010-09-08 13:10:00,38.44,38.44,38.38,38.39,171400.0,17.2135,17.2135,17.1866,17.1911,171400.0
2010-09-08 13:20:00,38.4,38.44,38.39,38.44,84000.0,17.1955,17.2135,17.1911,17.2135,84000.0
2010-09-08 13:30:00,38.43,38.45,38.43,38.45,106000.0,17.209,17.2179,17.209,17.2179,106000.0
2010-09-08 13:40:00,38.44,38.51,38.44,38.48,328000.0,17.2135,17.2448,17.2135,17.2314,328000.0
2010-09-08 13:50:00,38.49,38.53,38.46,38.5,216600.0,17.2358,17.2538,17.2224,17.2403,216600.0
2010-09-08 14:00:00,38.5,38.51,38.3,38.32,631700.0,17.2403,17.2448,17.1508,17.1597,631700.0
2010-09-08 14:10:00,38.31,38.42,38.28,38.39,258400.0,17.1552,17.2045,17.1418,17.1911,258400.0
2010-09-08 14:20:00,38.39,38.44,38.36,38.37,122000.0,17.1911,17.2135,17.1776,17.1821,122000.0
2010-09-08 14:30:00,38.37,38.39,38.35,38.38,122300.0,17.1821,17.1911,17.1732,17.1866,122300.0
2010-09-08 14:40:00,38.38,38.43,38.37,38.42,113700.0,17.1866,17.209,17.1821,17.2045,113700.0
2010-09-08 14:50:00,38.41,38.43,38.4,38.42,94800.0,17.2,17.209,17.1955,17.2045,94800.0
2010-09-08 15:00:00,38.42,38.48,38.4,38.44,111700.0,17.2045,17.2314,17.1955,17.2135,111700.0
2010-09-08 15:10:00,38.44,38.49,38.42,38.47,166900.0,17.2135,17.2358,17.2045,17.2269,166900.0
2010-09-08 15:20:00,38.47,38.5,38.4,38.4,182700.0,17.2269,17.2403,17.1955,17.1955,182700.0
2010-09-08 15:30:00,38.4,38.44,38.36,38.43,291600.0,17.1955,17.2135,17.1776,17.209,291600.0
2010-09-08 15:40:00,38.43,38.43,38.3,38.35,387000.0,17.209,17.209,17.1508,17.1732,387000.0
2010-09-08 15:50:00,38.35,38.39,38.31,38.36,665800.0,17.1732,17.1911,17.1552,17.1776,665800.0
2010-09-09 09:30:00,38.64,38.67,38.55,38.65,375200.0,17.303,17.3164,17.2627,17.3075,375200.0
2010-09-09 09:40:00,38.67,38.67,38.53,38.55,274800.0,17.3164,17.3164,17.2538,17.2627,274800.0
2010-09-09 09:50:00,38.55,38.65,38.53,38.64,192800.0,17.2627,17.3075,17.2538,17.303,192800.0
2010-09-09 10:00:00,38.64,38.66,38.58,38.59,174900.0,17.303,17.312,17.2761,17.2806,174900.0
2010-09-09 10:10:00,38.59,38.62,38.54,38.58,164200.0,17.2806,17.2941,17.2582,17.2761,164200.0
2010-09-09 10:20:00,38.58,38.61,38.57,38.6,106800.0,17.2761,17.2896,17.2717,17.2851,106800.0
2010-09-09 10:30:00,38.6,38.61,38.51,38.57,238200.0,17.2851,17.2896,17.2448,17.2717,238200.0
2010-09-09 10:40:00,38.57,38.58,38.51,38.54,98200.0,17.2717,17.2761,17.2448,17.2582,98200.0
2010-09-09 10:50:00,38.54,38.58,38.54,38.56,93600.0,17.2582,17.2761,17.2582,17.2672,93600.0
2010-09-09 11:00:00,38.57,38.58,38.52,38.53,145700.0,17.2717,17.2761,17.2493,17.2538,145700.0
2010-09-09 11:10:00,38.54,38.59,38.52,38.52,84300.0,17.2582,17.2806,17.2493,17.2493,84300.0
2010-09-09 11:20:00,38.52,38.52,38.45,38.46,141800.0,17.2493,17.2493,17.2179,17.2224,141800.0
2010-09-09 11:30:00,38.47,38.53,38.41,38.51,169600.0,17.2269,17.2538,17.2,17.2448,169600.0
2010-09-09 11:40:00,38.51,38.51,38.44,38.45,59900.0,17.2448,17.2448,17.2135,17.2179,59900.0
2010-09-09 11:50:00,38.45,38.45,38.35,38.37,165500.0,17.2179,17.2179,17.1732,17.1821,165500.0
2010-09-09 12:00:00,38.37,38.43,38.37,38.39,90900.0,17.1821,17.209,17.1821,17.1911,90900.0
2010-09-09 12:10:00,38.39,38.39,38.34,38.38,83800.0,17.1911,17.1911,17.1687,17.1866,83800.0
2010-09-09 12:20:00,38.38,38.38,38.33,38.34,144300.0,17.1866,17.1866,17.1642,17.1687,144300.0
2010-09-09 12:30:00,38.34,38.35,38.31,38.34,85600.0,17.1687,17.1732,17.1552,17.1687,85600.0
2010-09-09 12:40:00,38.34,38.34,38.25,38.26,400900.0,17.1687,17.1687,17.1284,17.1328,400900.0
2010-09-09 12:50:00,38.26,38.28,38.17,38.17,262200.0,17.1328,17.1418,17.0925,17.0925,262200.0
2010-09-09 13:00:00,38.17,38.18,38.1,38.15,243600.0,17.0925,17.097,17.0612,17.0836,243600.0
2010-09-09 13:10:00,38.15,38.17,38.09,38.13,115900.0,17.0836,17.0925,17.0567,17.0746,115900.0
2010-09-09 13:20:00,38.13,38.17,37.86,37.89,419000.0,17.0746,17.0925,16.9537,16.9672,419000.0
2010-09-09 13:30:00,37.89,37.9,37.76,37.89,305800.0,16.9672,16.9716,16.9089,16.9672,305800.0
2010-09-09 13:40:00,37.88,37.92,37.81,37.88,138600.0,16.9627,16.9806,16.9313,16.9627,138600.0
2010-09-09 13:50:00,37.9,37.93,37.87,37.88,105100.0,16.9716,16.9851,16.9582,16.9627,105100.0
2010-09-09 14:00:00,37.87,37.9,37.84,37.84,121900.0,16.9582,16.9716,16.9448,16.9448,121900.0
2010-09-09 14:10:00,37.83,37.85,37.8,37.83,72600.0,16.9403,16.9493,16.9269,16.9403,72600.0
2010-09-09 14:20:00,37.83,37.87,37.8,37.82,86800.0,16.9403,16.9582,16.9269,16.9358,86800.0
2010-09-09 14:30:00,37.83,37.96,37.82,37.93,98200.0,16.9403,16.9985,16.9358,16.9851,98200.0
2010-09-09 14:40:00,37.93,37.98,37.93,37.97,93700.0,16.9851,17.0075,16.9851,17.003,93700.0
2010-09-09 14:50:00,37.97,38.05,37.93,38.04,165700.0,17.003,17.0388,16.9851,17.0343,165700.0
2010-09-09 15:00:00,38.05,38.08,38.04,38.05,86100.0,17.0388,17.0522,17.0343,17.0388,86100.0
2010-09-09 15:10:00,38.05,38.05,37.98,37.99,92200.0,17.0388,17.0388,17.0075,17.0119,92200.0
2010-09-09 15:20:00,38.0,38.06,37.98,38.01,165300.0,17.0164,17.0433,17.0075,17.0209,165300.0
2010-09-09 15:30:00,38.02,38.05,38.01,38.04,104300.0,17.0254,17.0388,17.0209,17.0343,104300.0
2010-09-09 15:40:00,38.04,38.09,38.01,38.02,302400.0,17.0343,17.0567,17.0209,17.0254,302400.0
2010-09-09 15:50:00,38.02,38.03,37.95,38.02,582300.0,17.0254,17.0299,16.994,17.0254,582300.0
2010-09-10 09:30:00,37.94,38.09,37.91,38.08,381500.0,16.9896,17.0567,16.9761,17.0522,381500.0
2010-09-10 09:40:00,38.07,38.12,38.03,38.11,254600.0,17.0478,17.0702,17.0299,17.0657,254600.0
2010-09-10 09:50:00,38.11,38.19,38.11,38.14,366400.0,17.0657,17.1015,17.0657,17.0791,366400.0
2010-09-10 10:00:00,38.14,38.14,38.08,38.11,153700.0,17.0791,17.0791,17.0522,17.0657,153700.0
2010-09-10 10:10:00,38.1,38.11,38.01,38.06,187700.0,17.0612,17.0657,17.0209,17.0433,187700.0
2010-09-10 10:20:00,38.06,38.08,37.96,38.03,207000.0,17.0433,17.0522,16.9985,17.0299,207000.0
2010-09-10 10:30:00,38.03,38.09,38.01,38.03,190100.0,17.0299,17.0567,17.0209,17.0299,190100.0
2010-09-10 10:40:00,38.02,38.02,37.93,37.93,361700.0,17.0254,17.0254,16.9851,16.9851,361700.0
2010-09-10 10:50:00,37.93,37.94,37.84,37.87,272500.0,16.9851,16.9896,16.9448,16.9582,272500.0
2010-09-10 11:00:00,37.87,37.94,37.81,37.93,334100.0,16.9582,16.9896,16.9313,16.9851,334100.0
2010-09-10 11:10:00,37.93,38.07,37.92,38.06,190600.0,16.9851,17.0478,16.9806,17.0433,190600.0
2010-09-10 11:20:00,38.05,38.17,38.04,38.13,230900.0,17.0388,17.0925,17.0343,17.0746,230900.0
2010-09-10 11:30:00,38.13,38.15,37.99,38.13,396800.0,17.0746,17.0836,17.0119,17.0746,396800.0
2010-09-10 11:40:00,38.13,38.16,38.09,38.11,128400.0,17.0746,17.0881,17.0567,17.0657,128400.0
2010-09-10 11:50:00,38.1,38.13,38.07,38.13,182300.0,17.0612,17.0746,17.0478,17.0746,182300.0
2010-09-10 12:00:00,38.13,38.15,38.02,38.12,195600.0,17.0746,17.0836,17.0254,17.0702,195600.0
2010-09-10 12:10:00,38.13,38.19,38.12,38.19,146200.0,17.0746,17.1015,17.0702,17.1015,146200.0
2010-09-10 12:20:00,38.19,38.2,38.17,38.18,109300.0,17.1015,17.106,17.0925,17.097,109300.0
2010-09-10 12:30:00,38.18,38.2,38.12,38.19,136900.0,17.097,17.106,17.0702,17.1015,136900.0
2010-09-10 12:40:00,38.19,38.2,38.16,38.2,73000.0,17.1015,17.106,17.0881,17.106,73000.0
2010-09-10 12:50:00,38.2,38.3,38.16,38.16,285400.0,17.106,17.1508,17.0881,17.0881,285400.0
2010-09-10 13:00:00,38.17,38.27,38.16,38.26,105600.0,17.0925,17.1373,17.0881,17.1328,105600.0
2010-09-10 13:10:00,38.26,38.27,38.23,38.24,86200.0,17.1328,17.1373,17.1194,17.1239,86200.0
2010-09-10 13:20:00,38.24,38.25,38.21,38.21,31700.0,17.1239,17.1284,17.1105,17.1105,31700.0
2010-09-10 13:30:00,38.21,38.28,38.2,38.24,67000.0,17.1105,17.1418,17.106,17.1239,67000.0
2010-09-10 13:40:00,38.24,38.25,38.16,38.19,90800.0,17.1239,17.1284,17.0881,17.1015,90800.0
2010-09-10 13:50:00,38.19,38.25,38.19,38.23,148000.0,17.1015,17.1284,17.1015,17.1194,148000.0
2010-09-10 14:00:00,38.23,38.25,38.2,38.23,71100.0,17.1194,17.1284,17.106,17.1194,71100.0
2010-09-10 14:10:00,38.23,38.25,38.21,38.21,65800.0,17.1194,17.1284,17.1105,17.1105,65800.0
2010-09-10 14:20:00,38.2,38.24,38.18,38.22,72900.0,17.106,17.1239,17.097,17.1149,72900.0
2010-09-10 14:30:00,38.22,38.22,38.19,38.2,120000.0,17.1149,17.1149,17.1015,17.106,120000.0
2010-09-10 14:40:00,38.2,38.22,38.19,38.19,98900.0,17.106,17.1149,17.1015,17.1015,98900.0
2010-09-10 14:50:00,38.19,38.21,38.19,38.2,84600.0,17.1015,17.1105,17.1015,17.106,84600.0
2010-09-10 15:00:00,38.21,38.22,38.19,38.19,97000.0,17.1105,17.1149,17.1015,17.1015,97000.0
2010-09-10 15:10:00,38.2,38.22,38.19,38.21,77000.0,17.106,17.1149,17.1015,17.1105,77000.0
2010-09-10 15:20:00,38.21,38.22,38.19,38.21,106600.0,17.1105,17.1149,17.1015,17.1105,106600.0
2010-09-10 15:30:00,38.21,38.25,38.21,38.23,134800.0,17.1105,17.1284,17.1105,17.1194,134800.0
2010-09-10 15:40:00,38.22,38.24,38.19,38.2,318100.0,17.1149,17.1239,17.1015,17.106,318100.0
2010-09-10 15:50:00,38.2,38.24,38.19,38.21,579200.0,17.106,17.1239,17.1015,17.1105,579200.0
2010-09-13 09:30:00,38.35,38.37,38.24,38.28,581000.0,17.1732,17.1821,17.1239,17.1418,581000.0
2010-09-13 09:40:00,38.29,38.3,38.22,38.22,253800.0,17.1463,17.1508,17.1149,17.1149,253800.0
2010-09-13 09:50:00,38.23,38.23,38.13,38.17,440000.0,17.1194,17.1194,17.0746,17.0925,440000.0
2010-09-13 10:00:00,38.17,38.4,38.15,38.27,421100.0,17.0925,17.1955,17.0836,17.1373,421100.0
2010-09-13 10:10:00,38.27,38.36,38.18,38.18,215100.0,17.1373,17.1776,17.097,17.097,215100.0
2010-09-13 10:20:00,38.19,38.24,38.17,38.22,147700.0,17.1015,17.1239,17.0925,17.1149,147700.0
2010-09-13 10:30:00,38.21,38.3,38.21,38.28,177500.0,17.1105,17.1508,17.1105,17.1418,177500.0
2010-09-13 10:40:00,38.27,38.45,38.24,38.45,325700.0,17.1373,17.2179,17.1239,17.2179,325700.0
2010-09-13 10:50:00,38.45,38.49,38.37,38.4,345600.0,17.2179,17.2358,17.1821,17.1955,345600.0
2010-09-13 11:00:00,38.4,38.4,38.33,38.35,215000.0,17.1955,17.1955,17.1642,17.1732,215000.0
2010-09-13 11:10:00,38.34,38.43,38.33,38.42,138000.0,17.1687,17.209,17.1642,17.2045,138000.0
2010-09-13 11:20:00,38.43,38.5,38.42,38.5,204400.0,17.209,17.2403,17.2045,17.2403,204400.0
2010-09-13 11:30:00,38.5,38.56,38.48,38.5,353300.0,17.2403,17.2672,17.2314,17.2403,353300.0
2010-09-13 11:40:00,38.5,38.51,38.36,38.37,175300.0,17.2403,17.2448,17.1776,17.1821,175300.0
2010-09-13 11:50:00,38.38,38.43,38.35,38.41,223300.0,17.1866,17.209,17.1732,17.2,223300.0
2010-09-13 12:00:00,38.42,38.42,38.36,38.37,131900.0,17.2045,17.2045,17.1776,17.1821,131900.0
2010-09-13 12:10:00,38.37,38.41,38.32,38.33,75500.0,17.1821,17.2,17.1597,17.1642,75500.0
2010-09-13 12:20:00,38.34,38.34,38.26,38.34,103200.0,17.1687,17.1687,17.1328,17.1687,103200.0
2010-09-13 12:30:00,38.34,38.34,38.31,38.33,84800.0,17.1687,17.1687,17.1552,17.1642,84800.0
2010-09-13 12:40:00,38.34,38.38,38.32,38.35,104100.0,17.1687,17.1866,17.1597,17.1732,104100.0
2010-09-13 12:50:00,38.35,38.37,38.34,38.36,29200.0,17.1732,17.1821,17.1687,17.1776,29200.0
2010-09-13 13:00:00,38.37,38.37,38.34,38.36,53300.0,17.1821,17.1821,17.1687,17.1776,53300.0
2010-09-13 13:10:00,38.36,38.37,38.33,38.34,53600.0,17.1776,17.1821,17.1642,17.1687,53600.0
2010-09-13 13:20:00,38.35,38.42,38.35,38.4,62500.0,17.1732,17.2045,17.1732,17.1955,62500.0
2010-09-13 13:30:00,38.4,38.45,38.38,38.45,76000.0,17.1955,17.2179,17.1866,17.2179,76000.0
2010-09-13 13:40:00,38.44,38.45,38.4,38.4,88700.0,17.2135,17.2179,17.1955,17.1955,88700.0
2010-09-13 13:50:00,38.4,38.41,38.35,38.35,81400.0,17.1955,17.2,17.1732,17.1732,81400.0
2010-09-13 14:00:00,38.36,38.38,38.33,38.36,86100.0,17.1776,17.1866,17.1642,17.1776,86100.0
2010-09-13 14:10:00,38.35,38.42,38.34,38.41,48300.0,17.1732,17.2045,17.1687,17.2,48300.0
2010-09-13 14:20:00,38.41,38.46,38.39,38.46,87000.0,17.2,17.2224,17.1911,17.2224,87000.0
2010-09-13 14:30:00,38.46,38.46,38.39,38.43,296300.0,17.2224,17.2224,17.1911,17.209,296300.0
2010-09-13 14:40:00,38.43,38.44,38.39,38.4,69500.0,17.209,17.2135,17.1911,17.1955,69500.0
2010-09-13 14:50:00,38.4,38.44,38.39,38.42,68500.0,17.1955,17.2135,17.1911,17.2045,68500.0
2010-09-13 15:00:00,38.41,38.42,38.39,38.41,108400.0,17.2,17.2045,17.1911,17.2,108400.0
2010-09-13 15:10:00,38.42,38.44,38.4,38.41,67400.0,17.2045,17.2135,17.1955,17.2,67400.0
2010-09-13 15:20:00,38.41,38.42,38.38,38.4,129900.0,17.2,17.2045,17.1866,17.1955,129900.0
2010-09-13 15:30:00,38.41,38.41,38.38,38.41,164700.0,17.2,17.2,17.1866,17.2,164700.0
2010-09-13 15:40:00,38.41,38.42,38.33,38.35,353300.0,17.2,17.2045,17.1642,17.1732,353300.0
2010-09-13 15:50:00,38.35,38.37,38.3,38.34,441200.0,17.1732,17.1821,17.1508,17.1687,441200.0
2010-09-14 09:30:00,38.49,38.59,38.49,38.54,432800.0,17.2358,17.2806,17.2358,17.2582,432800.0
2010-09-14 09:40:00,38.54,38.59,38.46,38.49,411400.0,17.2582,17.2806,17.2224,17.2358,411400.0
2010-09-14 09:50:00,38.5,38.53,38.47,38.53,245600.0,17.2403,17.2538,17.2269,17.2538,245600.0
2010-09-14 10:00:00,38.53,38.59,38.5,38.54,229500.0,17.2538,17.2806,17.2403,17.2582,229500.0
2010-09-14 10:10:00,38.55,38.57,38.51,38.57,141300.0,17.2627,17.2717,17.2448,17.2717,141300.0
2010-09-14 10:20:00,38.57,38.58,38.52,38.55,222800.0,17.2717,17.2761,17.2493,17.2627,222800.0
2010-09-14 10:30:00,38.56,38.57,38.5,38.52,209100.0,17.2672,17.2717,17.2403,17.2493,209100.0
2010-09-14 10:40:00,38.51,38.6,38.48,38.57,294100.0,17.2448,17.2851,17.2314,17.2717,294100.0
2010-09-14 10:50:00,38.57,38.7,38.55,38.63,363100.0,17.2717,17.3299,17.2627,17.2985,363100.0
2010-09-14 11:00:00,38.62,38.79,38.6,38.75,264800.0,17.2941,17.3702,17.2851,17.3523,264800.0
2010-09-14 11:10:00,38.74,38.85,38.72,38.8,293700.0,17.3478,17.3971,17.3388,17.3747,293700.0
2010-09-14 11:20:00,38.8,38.81,38.71,38.77,172800.0,17.3747,17.3791,17.3344,17.3612,172800.0
2010-09-14 11:30:00,38.77,38.83,38.61,38.63,251100.0,17.3612,17.3881,17.2896,17.2985,251100.0
2010-09-14 11:40:00,38.63,38.74,38.62,38.7,131600.0,17.2985,17.3478,17.2941,17.3299,131600.0
2010-09-14 11:50:00,38.7,38.78,38.67,38.76,207700.0,17.3299,17.3657,17.3164,17.3567,207700.0
2010-09-14 12:00:00,38.77,38.77,38.7,38.74,94800.0,17.3612,17.3612,17.3299,17.3478,94800.0
2010-09-14 12:10:00,38.72,38.77,38.71,38.73,72400.0,17.3388,17.3612,17.3344,17.3433,72400.0
2010-09-14 12:20:00,38.74,38.74,38.67,38.69,86800.0,17.3478,17.3478,17.3164,17.3254,86800.0
2010-09-14 12:30:00,38.68,38.69,38.65,38.67,31100.0,17.3209,17.3254,17.3075,17.3164,31100.0
2010-09-14 12:40:00,38.67,38.68,38.63,38.63,100100.0,17.3164,17.3209,17.2985,17.2985,100100.0
2010-09-14 12:50:00,38.63,38.64,38.55,38.56,152600.0,17.2985,17.303,17.2627,17.2672,152600.0
2010-09-14 13:00:00,38.57,38.6,38.56,38.57,60000.0,17.2717,17.2851,17.2672,17.2717,60000.0
2010-09-14 13:10:00,38.58,38.59,38.54,38.56,79300.0,17.2761,17.2806,17.2582,17.2672,79300.0
2010-09-14 13:20:00,38.56,38.58,38.51,38.56,115600.0,17.2672,17.2761,17.2448,17.2672,115600.0
2010-09-14 13:30:00,38.56,38.6,38.56,38.56,96000.0,17.2672,17.2851,17.2672,17.2672,96000.0
2010-09-14 13:40:00,38.56,38.57,38.46,38.49,153100.0,17.2672,17.2717,17.2224,17.2358,153100.0
2010-09-14 13:50:00,38.5,38.55,38.47,38.51,107600.0,17.2403,17.2627,17.2269,17.2448,107600.0
2010-09-14 14:00:00,38.51,38.56,38.49,38.56,76700.0,17.2448,17.2672,17.2358,17.2672,76700.0
2010-09-14 14:10:00,38.55,38.56,38.52,38.54,97800.0,17.2627,17.2672,17.2493,17.2582,97800.0
2010-09-14 14:20:00,38.56,38.6,38.53,38.57,61200.0,17.2672,17.2851,17.2538,17.2717,61200.0
2010-09-14 14:30:00,38.58,38.63,38.5,38.61,112500.0,17.2761,17.2985,17.2403,17.2896,112500.0
2010-09-14 14:40:00,38.61,38.64,38.56,38.57,82400.0,17.2896,17.303,17.2672,17.2717,82400.0
2010-09-14 14:50:00,38.58,38.63,38.58,38.61,48500.0,17.2761,17.2985,17.2761,17.2896,48500.0
2010-09-14 15:00:00,38.61,38.68,38.61,38.66,137700.0,17.2896,17.3209,17.2896,17.312,137700.0
2010-09-14 15:10:00,38.66,38.67,38.53,38.54,127800.0,17.312,17.3164,17.2538,17.2582,127800.0
2010-09-14 15:20:00,38.53,38.61,38.53,38.58,105900.0,17.2538,17.2896,17.2538,17.2761,105900.0
2010-09-14 15:30:00,38.58,38.65,38.58,38.65,162300.0,17.2761,17.3075,17.2761,17.3075,162300.0
2010-09-14 15:40:00,38.65,38.65,38.52,38.54,267100.0,17.3075,17.3075,17.2493,17.2582,267100.0
2010-09-14 15:50:00,38.54,38.55,38.46,38.51,460000.0,17.2582,17.2627,17.2224,17.2448,460000.0
2010-09-15 09:30:00,38.08,38.08,37.95,37.97,469400.0,17.0522,17.0522,16.994,17.003,469400.0
2010-09-15 09:40:00,37.98,37.99,37.88,37.99,299200.0,17.0075,17.0119,16.9627,17.0119,299200.0
2010-09-15 09:50:00,37.98,38.0,37.96,37.98,230800.0,17.0075,17.0164,16.9985,17.0075,230800.0
2010-09-15 10:00:00,37.98,38.05,37.98,38.02,218800.0,17.0075,17.0388,17.0075,17.0254,218800.0
2010-09-15 10:10:00,38.02,38.11,38.01,38.11,216300.0,17.0254,17.0657,17.0209,17.0657,216300.0
2010-09-15 10:20:00,38.11,38.19,38.05,38.05,246900.0,17.0657,17.1015,17.0388,17.0388,246900.0
2010-09-15 10:30:00,38.06,38.16,38.05,38.1,118300.0,17.0433,17.0881,17.0388,17.0612,118300.0
2010-09-15 10:40:00,38.09,38.18,38.08,38.13,135100.0,17.0567,17.097,17.0522,17.0746,135100.0
2010-09-15 10:50:00,38.12,38.18,38.03,38.18,177200.0,17.0702,17.097,17.0299,17.097,177200.0
2010-09-15 11:00:00,38.18,38.19,38.07,38.1,184100.0,17.097,17.1015,17.0478,17.0612,184100.0
2010-09-15 11:10:00,38.1,38.11,38.02,38.03,246000.0,17.0612,17.0657,17.0254,17.0299,246000.0
2010-09-15 11:20:00,38.03,38.03,37.9,37.93,381500.0,17.0299,17.0299,16.9716,16.9851,381500.0
2010-09-15 11:30:00,37.92,37.95,37.77,37.92,434800.0,16.9806,16.994,16.9134,16.9806,434800.0
2010-09-15 11:40:00,37.92,37.98,37.88,37.95,156800.0,16.9806,17.0075,16.9627,16.994,156800.0
2010-09-15 11:50:00,37.94,38.07,37.91,38.02,135400.0,16.9896,17.0478,16.9761,17.0254,135400.0
2010-09-15 12:00:00,38.01,38.08,38.01,38.07,98600.0,17.0209,17.0522,17.0209,17.0478,98600.0
2010-09-15 12:10:00,38.07,38.08,38.0,38.03,92200.0,17.0478,17.0522,17.0164,17.0299,92200.0
2010-09-15 12:20:00,38.03,38.09,38.03,38.05,59700.0,17.0299,17.0567,17.0299,17.0388,59700.0
2010-09-15 12:30:00,38.06,38.1,38.04,38.1,62300.0,17.0433,17.0612,17.0343,17.0612,62300.0
2010-09-15 12:40:00,38.09,38.11,38.01,38.04,41100.0,17.0567,17.0657,17.0209,17.0343,41100.0
2010-09-15 12:50:00,38.03,38.09,38.03,38.05,47500.0,17.0299,17.0567,17.0299,17.0388,47500.0
2010-09-15 13:00:00,38.05,38.07,38.05,38.06,42800.0,17.0388,17.0478,17.0388,17.0433,42800.0
2010-09-15 13:10:00,38.06,38.07,38.04,38.06,57100.0,17.0433,17.0478,17.0343,17.0433,57100.0
2010-09-15 13:20:00,38.06,38.07,38.01,38.02,57800.0,17.0433,17.0478,17.0209,17.0254,57800.0
2010-09-15 13:30:00,38.03,38.04,38.01,38.02,51500.0,17.0299,17.0343,17.0209,17.0254,51500.0
2010-09-15 13:40:00,38.02,38.06,38.01,38.05,97400.0,17.0254,17.0433,17.0209,17.0388,97400.0
2010-09-15 13:50:00,38.04,38.11,38.02,38.1,79500.0,17.0343,17.0657,17.0254,17.0612,79500.0
2010-09-15 14:00:00,38.11,38.15,38.1,38.1,87800.0,17.0657,17.0836,17.0612,17.0612,87800.0
2010-09-15 14:10:00,38.11,38.14,38.04,38.05,111800.0,17.0657,17.0791,17.0343,17.0388,111800.0
2010-09-15 14:20:00,38.05,38.07,37.99,38.01,177500.0,17.0388,17.0478,17.0119,17.0209,177500.0
2010-09-15 14:30:00,38.01,38.02,37.96,37.98,111800.0,17.0209,17.0254,16.9985,17.0075,111800.0
2010-09-15 14:40:00,37.97,38.0,37.94,37.96,96900.0,17.003,17.0164,16.9896,16.9985,96900.0
2010-09-15 14:50:00,37.96,38.05,37.96,38.04,99500.0,16.9985,17.0388,16.9985,17.0343,99500.0
2010-09-15 15:00:00,38.04,38.12,38.02,38.06,116000.0,17.0343,17.0702,17.0254,17.0433,116000.0
2010-09-15 15:10:00,38.07,38.07,38.01,38.04,79300.0,17.0478,17.0478,17.0209,17.0343,79300.0
2010-09-15 15:20:00,38.05,38.2,38.04,38.2,197300.0,17.0388,17.106,17.0343,17.106,197300.0
2010-09-15 15:30:00,38.21,38.23,38.15,38.21,149900.0,17.1105,17.1194,17.0836,17.1105,149900.0
2010-09-15 15:40:00,38.22,38.22,38.17,38.21,215900.0,17.1149,17.1149,17.0925,17.1105,215900.0
2010-09-15 15:50:00,38.21,38.25,38.18,38.18,400600.0,17.1105,17.1284,17.097,17.097,400600.0
2010-09-16 09:30:00,38.49,38.53,38.44,38.46,329600.0,17.2358,17.2538,17.2135,17.2224,329600.0
2010-09-16 09:40:00,38.46,38.47,38.32,38.45,208100.0,17.2224,17.2269,17.1597,17.2179,208100.0
2010-09-16 09:50:00,38.46,38.5,38.43,38.45,150600.0,17.2224,17.2403,17.209,17.2179,150600.0
2010-09-16 10:00:00,38.45,38.51,38.35,38.45,346100.0,17.2179,17.2448,17.1732,17.2179,346100.0
2010-09-16 10:10:00,38.45,38.51,38.36,38.37,145500.0,17.2179,17.2448,17.1776,17.1821,145500.0
2010-09-16 10:20:00,38.38,38.45,38.36,38.38,316100.0,17.1866,17.2179,17.1776,17.1866,316100.0
2010-09-16 10:30:00,38.37,38.41,38.34,38.35,178800.0,17.1821,17.2,17.1687,17.1732,178800.0
2010-09-16 10:40:00,38.35,38.49,38.34,38.44,179400.0,17.1732,17.2358,17.1687,17.2135,179400.0
2010-09-16 10:50:00,38.44,38.46,38.38,38.4,226000.0,17.2135,17.2224,17.1866,17.1955,226000.0
2010-09-16 11:00:00,38.41,38.45,38.38,38.41,665600.0,17.2,17.2179,17.1866,17.2,665600.0
2010-09-16 11:10:00,38.41,38.45,38.4,38.42,104900.0,17.2,17.2179,17.1955,17.2045,104900.0
2010-09-16 11:20:00,38.41,38.43,38.34,38.37,209100.0,17.2,17.209,17.1687,17.1821,209100.0
2010-09-16 11:30:00,38.36,38.38,38.25,38.27,200300.0,17.1776,17.1866,17.1284,17.1373,200300.0
2010-09-16 11:40:00,38.27,38.27,38.24,38.25,46300.0,17.1373,17.1373,17.1239,17.1284,46300.0
2010-09-16 11:50:00,38.26,38.26,38.2,38.21,90700.0,17.1328,17.1328,17.106,17.1105,90700.0
2010-09-16 12:00:00,38.2,38.21,38.2,38.2,62100.0,17.106,17.1105,17.106,17.106,62100.0
2010-09-16 12:10:00,38.2,38.22,38.2,38.22,81000.0,17.106,17.1149,17.106,17.1149,81000.0
2010-09-16 12:20:00,38.22,38.22,38.16,38.18,99300.0,17.1149,17.1149,17.0881,17.097,99300.0
2010-09-16 12:30:00,38.17,38.2,38.17,38.19,40100.0,17.0925,17.106,17.0925,17.1015,40100.0
2010-09-16 12:40:00,38.19,38.23,38.18,38.22,59500.0,17.1015,17.1194,17.097,17.1149,59500.0
2010-09-16 12:50:00,38.22,38.25,38.2,38.24,37900.0,17.1149,17.1284,17.106,17.1239,37900.0
2010-09-16 13:00:00,38.24,38.26,38.19,38.22,91500.0,17.1239,17.1328,17.1015,17.1149,91500.0
2010-09-16 13:10:00,38.22,38.23,38.19,38.23,92700.0,17.1149,17.1194,17.1015,17.1194,92700.0
2010-09-16 13:20:00,38.24,38.26,38.23,38.23,60100.0,17.1239,17.1328,17.1194,17.1194,60100.0
2010-09-16 13:30:00,38.24,38.24,38.19,38.2,59800.0,17.1239,17.1239,17.1015,17.106,59800.0
2010-09-16 13:40:00,38.21,38.22,38.18,38.19,49400.0,17.1105,17.1149,17.097,17.1015,49400.0
2010-09-16 13:50:00,38.19,38.2,38.13,38.15,68500.0,17.1015,17.106,17.0746,17.0836,68500.0
2010-09-16 14:00:00,38.14,38.19,38.12,38.16,102200.0,17.0791,17.1015,17.0702,17.0881,102200.0
2010-09-16 14:10:00,38.16,38.2,38.13,38.13,111900.0,17.0881,17.106,17.0746,17.0746,111900.0
2010-09-16 14:20:00,38.13,38.22,38.13,38.17,91900.0,17.0746,17.1149,17.0746,17.0925,91900.0
2010-09-16 14:30:00,38.16,38.2,38.15,38.18,67000.0,17.0881,17.106,17.0836,17.097,67000.0
2010-09-16 14:40:00,38.18,38.2,38.16,38.16,51700.0,17.097,17.106,17.0881,17.0881,51700.0
2010-09-16 14:50:00,38.17,38.18,38.15,38.18,48900.0,17.0925,17.097,17.0836,17.097,48900.0
2010-09-16 15:00:00,38.18,38.26,38.18,38.26,106400.0,17.097,17.1328,17.097,17.1328,106400.0
2010-09-16 15:10:00,38.26,38.29,38.23,38.26,110100.0,17.1328,17.1463,17.1194,17.1328,110100.0
2010-09-16 15:20:00,38.26,38.35,38.2,38.34,302600.0,17.1328,17.1732,17.106,17.1687,302600.0
2010-09-16 15:30:00,38.34,38.35,38.27,38.28,104000.0,17.1687,17.1732,17.1373,17.1418,104000.0
2010-09-16 15:40:00,38.28,38.29,38.25,38.27,115000.0,17.1418,17.1463,17.1284,17.1373,115000.0
2010-09-16 15:50:00,38.26,38.29,38.25,38.28,279700.0,17.1328,17.1463,17.1284,17.1418,279700.0
2010-09-17 09:30:00,38.16,38.26,38.06,38.2,371500.0,17.0881,17.1328,17.0433,17.106,371500.0
2010-09-17 09:40:00,38.2,38.22,38.07,38.13,240500.0,17.106,17.1149,17.0478,17.0746,240500.0
2010-09-17 09:50:00,38.13,38.14,37.93,38.02,398000.0,17.0746,17.0791,16.9851,17.0254,398000.0
2010-09-17 10:00:00,38.02,38.03,37.84,37.93,482700.0,17.0254,17.0299,16.9448,16.9851,482700.0
2010-09-17 10:10:00,37.93,37.99,37.83,37.98,174900.0,16.9851,17.0119,16.9403,17.0075,174900.0
2010-09-17 10:20:00,37.98,38.02,37.91,37.92,127700.0,17.0075,17.0254,16.9761,16.9806,127700.0
2010-09-17 10:30:00,37.92,37.95,37.88,37.88,215800.0,16.9806,16.994,16.9627,16.9627,215800.0
2010-09-17 10:40:00,37.88,37.95,37.85,37.92,161800.0,16.9627,16.994,16.9493,16.9806,161800.0
2010-09-17 10:50:00,37.91,37.96,37.87,37.96,151700.0,16.9761,16.9985,16.9582,16.9985,151700.0
2010-09-17 11:00:00,37.96,38.03,37.94,38.01,219900.0,16.9985,17.0299,16.9896,17.0209,219900.0
2010-09-17 11:10:00,38.0,38.05,37.98,38.0,128800.0,17.0164,17.0388,17.0075,17.0164,128800.0
2010-09-17 11:20:00,38.0,38.04,37.9,37.9,265600.0,17.0164,17.0343,16.9716,16.9716,265600.0
2010-09-17 11:30:00,37.9,37.96,37.49,37.72,588300.0,16.9716,16.9985,16.788,16.891,588300.0
2010-09-17 11:40:00,37.71,37.81,37.7,37.77,147000.0,16.8866,16.9313,16.8821,16.9134,147000.0
2010-09-17 11:50:00,37.76,37.84,37.73,37.81,109900.0,16.9089,16.9448,16.8955,16.9313,109900.0
2010-09-17 12:00:00,37.81,37.87,37.8,37.87,57100.0,16.9313,16.9582,16.9269,16.9582,57100.0
2010-09-17 12:10:00,37.86,37.92,37.84,37.89,83600.0,16.9537,16.9806,16.9448,16.9672,83600.0
2010-09-17 12:20:00,37.89,37.9,37.88,37.89,29900.0,16.9672,16.9716,16.9627,16.9672,29900.0
2010-09-17 12:30:00,37.89,37.92,37.88,37.9,49400.0,16.9672,16.9806,16.9627,16.9716,49400.0
2010-09-17 12:40:00,37.9,37.91,37.85,37.85,70000.0,16.9716,16.9761,16.9493,16.9493,70000.0
2010-09-17 12:50:00,37.85,37.9,37.85,37.88,31200.0,16.9493,16.9716,16.9493,16.9627,31200.0
2010-09-17 13:00:00,37.87,37.91,37.87,37.88,29500.0,16.9582,16.9761,16.9582,16.9627,29500.0
2010-09-17 13:10:00,37.88,37.89,37.86,37.86,42400.0,16.9627,16.9672,16.9537,16.9537,42400.0
2010-09-17 13:20:00,37.86,37.9,37.86,37.88,42500.0,16.9537,16.9716,16.9537,16.9627,42500.0
2010-09-17 13:30:00,37.88,37.9,37.86,37.86,47900.0,16.9627,16.9716,16.9537,16.9537,47900.0
2010-09-17 13:40:00,37.86,37.89,37.84,37.86,78800.0,16.9537,16.9672,16.9448,16.9537,78800.0
2010-09-17 13:50:00,37.86,37.88,37.84,37.87,103800.0,16.9537,16.9627,16.9448,16.9582,103800.0
2010-09-17 14:00:00,37.88,37.92,37.87,37.9,67800.0,16.9627,16.9806,16.9582,16.9716,67800.0
2010-09-17 14:10:00,37.9,37.97,37.9,37.95,89000.0,16.9716,17.003,16.9716,16.994,89000.0
2010-09-17 14:20:00,37.95,38.04,37.95,38.03,163600.0,16.994,17.0343,16.994,17.0299,163600.0
2010-09-17 14:30:00,38.03,38.04,38.01,38.01,65600.0,17.0299,17.0343,17.0209,17.0209,65600.0
2010-09-17 14:40:00,38.02,38.03,38.0,38.01,114200.0,17.0254,17.0299,17.0164,17.0209,114200.0
2010-09-17 14:50:00,38.01,38.01,37.98,37.99,83500.0,17.0209,17.0209,17.0075,17.0119,83500.0
2010-09-17 15:00:00,37.98,38.0,37.96,37.97,57600.0,17.0075,17.0164,16.9985,17.003,57600.0
2010-09-17 15:10:00,37.96,37.98,37.94,37.97,118000.0,16.9985,17.0075,16.9896,17.003,118000.0
2010-09-17 15:20:00,37.97,38.0,37.97,37.97,99700.0,17.003,17.0164,17.003,17.003,99700.0
2010-09-17 15:30:00,37.97,38.03,37.97,37.99,192000.0,17.003,17.0299,17.003,17.0119,192000.0
2010-09-17 15:40:00,37.99,38.08,37.98,38.04,347900.0,17.0119,17.0522,17.0075,17.0343,347900.0
2010-09-17 15:50:00,38.03,38.05,38.02,38.02,358900.0,17.0299,17.0388,17.0254,17.0254,358900.0
2010-09-20 09:30:00,38.36,38.36,38.1,38.18,467700.0,17.1776,17.1776,17.0612,17.097,467700.0
2010-09-20 09:40:00,38.2,38.21,38.11,38.16,158300.0,17.106,17.1105,17.0657,17.0881,158300.0
2010-09-20 09:50:00,38.15,38.28,38.15,38.26,196100.0,17.0836,17.1418,17.0836,17.1328,196100.0
2010-09-20 10:00:00,38.25,38.35,38.25,38.34,228400.0,17.1284,17.1732,17.1284,17.1687,228400.0
2010-09-20 10:10:00,38.34,38.4,38.31,38.39,243000.0,17.1687,17.1955,17.1552,17.1911,243000.0
2010-09-20 10:20:00,38.4,38.41,38.32,38.32,219800.0,17.1955,17.2,17.1597,17.1597,219800.0
2010-09-20 10:30:00,38.32,38.39,38.31,38.35,139800.0,17.1597,17.1911,17.1552,17.1732,139800.0
2010-09-20 10:40:00,38.35,38.36,38.3,38.31,245900.0,17.1732,17.1776,17.1508,17.1552,245900.0
2010-09-20 10:50:00,38.31,38.43,38.28,38.41,294800.0,17.1552,17.209,17.1418,17.2,294800.0
2010-09-20 11:00:00,38.41,38.43,38.39,38.42,231700.0,17.2,17.209,17.1911,17.2045,231700.0
2010-09-20 11:10:00,38.43,38.48,38.38,38.46,201500.0,17.209,17.2314,17.1866,17.2224,201500.0
2010-09-20 11:20:00,38.46,38.48,38.42,38.43,168800.0,17.2224,17.2314,17.2045,17.209,168800.0
2010-09-20 11:30:00,38.43,38.49,38.43,38.48,421900.0,17.209,17.2358,17.209,17.2314,421900.0
2010-09-20 11:40:00,38.49,38.5,38.46,38.46,200700.0,17.2358,17.2403,17.2224,17.2224,200700.0
2010-09-20 11:50:00,38.47,38.47,38.4,38.42,98800.0,17.2269,17.2269,17.1955,17.2045,98800.0
2010-09-20 12:00:00,38.42,38.42,38.38,38.42,88000.0,17.2045,17.2045,17.1866,17.2045,88000.0
2010-09-20 12:10:00,38.41,38.47,38.38,38.45,113000.0,17.2,17.2269,17.1866,17.2179,113000.0
2010-09-20 12:20:00,38.45,38.48,38.44,38.45,42100.0,17.2179,17.2314,17.2135,17.2179,42100.0
2010-09-20 12:30:00,38.45,38.49,38.44,38.49,173200.0,17.2179,17.2358,17.2135,17.2358,173200.0
2010-09-20 12:40:00,38.49,38.5,38.44,38.5,113900.0,17.2358,17.2403,17.2135,17.2403,113900.0
2010-09-20 12:50:00,38.49,38.57,38.49,38.56,261800.0,17.2358,17.2717,17.2358,17.2672,261800.0
2010-09-20 13:00:00,38.57,38.65,38.56,38.64,214700.0,17.2717,17.3075,17.2672,17.303,214700.0
2010-09-20 13:10:00,38.64,38.66,38.59,38.65,164300.0,17.303,17.312,17.2806,17.3075,164300.0
2010-09-20 13:20:00,38.65,38.65,38.59,38.64,108200.0,17.3075,17.3075,17.2806,17.303,108200.0
2010-09-20 13:30:00,38.63,38.69,38.62,38.68,200100.0,17.2985,17.3254,17.2941,17.3209,200100.0
2010-09-20 13:40:00,38.69,38.75,38.69,38.73,198800.0,17.3254,17.3523,17.3254,17.3433,198800.0
2010-09-20 13:50:00,38.73,38.73,38.69,38.7,90400.0,17.3433,17.3433,17.3254,17.3299,90400.0
2010-09-20 14:00:00,38.7,38.71,38.65,38.65,167500.0,17.3299,17.3344,17.3075,17.3075,167500.0
2010-09-20 14:10:00,38.65,38.65,38.6,38.64,139600.0,17.3075,17.3075,17.2851,17.303,139600.0
2010-09-20 14:20:00,38.64,38.72,38.63,38.69,119300.0,17.303,17.3388,17.2985,17.3254,119300.0
2010-09-20 14:30:00,38.7,38.75,38.67,38.68,214300.0,17.3299,17.3523,17.3164,17.3209,214300.0
2010-09-20 14:40:00,38.68,38.72,38.65,38.66,132300.0,17.3209,17.3388,17.3075,17.312,132300.0
2010-09-20 14:50:00,38.66,38.74,38.64,38.74,161700.0,17.312,17.3478,17.303,17.3478,161700.0
2010-09-20 15:00:00,38.74,38.75,38.72,38.73,125500.0,17.3478,17.3523,17.3388,17.3433,125500.0
2010-09-20 15:10:00,38.72,38.76,38.7,38.75,163100.0,17.3388,17.3567,17.3299,17.3523,163100.0
2010-09-20 15:20:00,38.76,38.77,38.68,38.69,120700.0,17.3567,17.3612,17.3209,17.3254,120700.0
2010-09-20 15:30:00,38.68,38.74,38.67,38.74,180700.0,17.3209,17.3478,17.3164,17.3478,180700.0
2010-09-20 15:40:00,38.75,38.78,38.72,38.73,301200.0,17.3523,17.3657,17.3388,17.3433,301200.0
2010-09-20 15:50:00,38.73,38.74,38.65,38.66,635900.0,17.3433,17.3478,17.3075,17.312,635900.0
2010-09-21 09:30:00,38.78,38.87,38.75,38.76,413800.0,17.3657,17.406,17.3523,17.3567,413800.0
2010-09-21 09:40:00,38.77,38.88,38.76,38.85,140100.0,17.3612,17.4105,17.3567,17.3971,140100.0
2010-09-21 09:50:00,38.85,38.95,38.83,38.93,304500.0,17.3971,17.4418,17.3881,17.4329,304500.0
2010-09-21 10:00:00,38.93,38.97,38.92,38.93,214500.0,17.4329,17.4508,17.4284,17.4329,214500.0
2010-09-21 10:10:00,38.93,38.96,38.84,38.94,216600.0,17.4329,17.4463,17.3926,17.4374,216600.0
2010-09-21 10:20:00,38.94,38.94,38.87,38.87,118100.0,17.4374,17.4374,17.406,17.406,118100.0
2010-09-21 10:30:00,38.88,38.99,38.87,38.92,477300.0,17.4105,17.4597,17.406,17.4284,477300.0
2010-09-21 10:40:00,38.92,38.95,38.84,38.88,302000.0,17.4284,17.4418,17.3926,17.4105,302000.0
2010-09-21 10:50:00,38.88,38.9,38.8,38.86,226000.0,17.4105,17.4194,17.3747,17.4015,226000.0
2010-09-21 11:00:00,38.85,38.91,38.82,38.9,365400.0,17.3971,17.4239,17.3836,17.4194,365400.0
2010-09-21 11:10:00,38.9,38.9,38.8,38.81,446800.0,17.4194,17.4194,17.3747,17.3791,446800.0
2010-09-21 11:20:00,38.8,38.85,38.8,38.85,217000.0,17.3747,17.3971,17.3747,17.3971,217000.0
2010-09-21 11:30:00,38.84,38.84,38.7,38.73,357900.0,17.3926,17.3926,17.3299,17.3433,357900.0
2010-09-21 11:40:00,38.72,38.74,38.72,38.73,106900.0,17.3388,17.3478,17.3388,17.3433,106900.0
2010-09-21 11:50:00,38.73,38.74,38.68,38.68,164900.0,17.3433,17.3478,17.3209,17.3209,164900.0
2010-09-21 12:00:00,38.69,38.69,38.6,38.6,218000.0,17.3254,17.3254,17.2851,17.2851,218000.0
2010-09-21 12:10:00,38.6,38.62,38.57,38.6,194000.0,17.2851,17.2941,17.2717,17.2851,194000.0
2010-09-21 12:20:00,38.59,38.6,38.51,38.52,113200.0,17.2806,17.2851,17.2448,17.2493,113200.0
2010-09-21 12:30:00,38.53,38.53,38.47,38.49,255000.0,17.2538,17.2538,17.2269,17.2358,255000.0
2010-09-21 12:40:00,38.48,38.5,38.48,38.49,78800.0,17.2314,17.2403,17.2314,17.2358,78800.0
2010-09-21 12:50:00,38.48,38.48,38.41,38.42,186500.0,17.2314,17.2314,17.2,17.2045,186500.0
2010-09-21 13:00:00,38.42,38.42,38.35,38.37,143500.0,17.2045,17.2045,17.1732,17.1821,143500.0
2010-09-21 13:10:00,38.38,38.4,38.35,38.4,120100.0,17.1866,17.1955,17.1732,17.1955,120100.0
2010-09-21 13:20:00,38.39,38.42,38.35,38.41,228500.0,17.1911,17.2045,17.1732,17.2,228500.0
2010-09-21 13:30:00,38.42,38.42,38.38,38.4,82700.0,17.2045,17.2045,17.1866,17.1955,82700.0
2010-09-21 13:40:00,38.39,38.4,38.38,38.39,89000.0,17.1911,17.1955,17.1866,17.1911,89000.0
2010-09-21 13:50:00,38.39,38.41,38.37,38.38,96100.0,17.1911,17.2,17.1821,17.1866,96100.0
2010-09-21 14:00:00,38.39,38.42,38.38,38.4,243100.0,17.1911,17.2045,17.1866,17.1955,243100.0
2010-09-21 14:10:00,38.41,38.65,38.37,38.64,343600.0,17.2,17.3075,17.1821,17.303,343600.0
2010-09-21 14:20:00,38.64,38.68,38.51,38.63,297000.0,17.303,17.3209,17.2448,17.2985,297000.0
2010-09-21 14:30:00,38.64,38.8,38.58,38.79,218100.0,17.303,17.3747,17.2761,17.3702,218100.0
2010-09-21 14:40:00,38.78,38.8,38.64,38.7,342800.0,17.3657,17.3747,17.303,17.3299,342800.0
2010-09-21 14:50:00,38.7,38.7,38.56,38.63,222000.0,17.3299,17.3299,17.2672,17.2985,222000.0
2010-09-21 15:00:00,38.64,38.68,38.57,38.65,210300.0,17.303,17.3209,17.2717,17.3075,210300.0
2010-09-21 15:10:00,38.65,38.69,38.57,38.69,123100.0,17.3075,17.3254,17.2717,17.3254,123100.0
2010-09-21 15:20:00,38.7,38.72,38.56,38.6,180200.0,17.3299,17.3388,17.2672,17.2851,180200.0
2010-09-21 15:30:00,38.6,38.6,38.4,38.55,276200.0,17.2851,17.2851,17.1955,17.2627,276200.0
2010-09-21 15:40:00,38.55,38.57,38.47,38.52,286000.0,17.2627,17.2717,17.2269,17.2493,286000.0
2010-09-21 15:50:00,38.52,38.63,38.52,38.54,614100.0,17.2493,17.2985,17.2493,17.2582,614100.0
2010-09-22 09:30:00,38.33,38.59,38.31,38.54,383400.0,17.1642,17.2806,17.1552,17.2582,383400.0
2010-09-22 09:40:00,38.54,38.65,38.51,38.6,301000.0,17.2582,17.3075,17.2448,17.2851,301000.0
2010-09-22 09:50:00,38.6,38.63,38.53,38.6,234100.0,17.2851,17.2985,17.2538,17.2851,234100.0
2010-09-22 10:00:00,38.6,38.6,38.38,38.42,364600.0,17.2851,17.2851,17.1866,17.2045,364600.0
2010-09-22 10:10:00,38.42,38.58,38.42,38.51,173400.0,17.2045,17.2761,17.2045,17.2448,173400.0
2010-09-22 10:20:00,38.51,38.53,38.38,38.39,274500.0,17.2448,17.2538,17.1866,17.1911,274500.0
2010-09-22 10:30:00,38.38,38.4,38.25,38.29,419000.0,17.1866,17.1955,17.1284,17.1463,419000.0
2010-09-22 10:40:00,38.3,38.36,38.26,38.29,154100.0,17.1508,17.1776,17.1328,17.1463,154100.0
2010-09-22 10:50:00,38.3,38.4,38.26,38.33,176900.0,17.1508,17.1955,17.1328,17.1642,176900.0
2010-09-22 11:00:00,38.34,38.39,38.2,38.25,145200.0,17.1687,17.1911,17.106,17.1284,145200.0
2010-09-22 11:10:00,38.25,38.26,38.12,38.18,256000.0,17.1284,17.1328,17.0702,17.097,256000.0
2010-09-22 11:20:00,38.17,38.21,38.11,38.2,160800.0,17.0925,17.1105,17.0657,17.106,160800.0
2010-09-22 11:30:00,38.2,38.2,38.1,38.17,193100.0,17.106,17.106,17.0612,17.0925,193100.0
2010-09-22 11:40:00,38.17,38.2,38.1,38.12,135600.0,17.0925,17.106,17.0612,17.0702,135600.0
2010-09-22 11:50:00,38.12,38.14,38.07,38.1,148000.0,17.0702,17.0791,17.0478,17.0612,148000.0
2010-09-22 12:00:00,38.1,38.12,38.07,38.1,98900.0,17.0612,17.0702,17.0478,17.0612,98900.0
2010-09-22 12:10:00,38.1,38.15,38.1,38.12,95800.0,17.0612,17.0836,17.0612,17.0702,95800.0
2010-09-22 12:20:00,38.13,38.19,38.12,38.18,70200.0,17.0746,17.1015,17.0702,17.097,70200.0
2010-09-22 12:30:00,38.18,38.22,38.16,38.19,75000.0,17.097,17.1149,17.0881,17.1015,75000.0
2010-09-22 12:40:00,38.19,38.23,38.17,38.2,57800.0,17.1015,17.1194,17.0925,17.106,57800.0
2010-09-22 12:50:00,38.2,38.26,38.19,38.23,154800.0,17.106,17.1328,17.1015,17.1194,154800.0
2010-09-22 13:00:00,38.23,38.27,38.2,38.21,115300.0,17.1194,17.1373,17.106,17.1105,115300.0
2010-09-22 13:10:00,38.21,38.25,38.13,38.16,71900.0,17.1105,17.1284,17.0746,17.0881,71900.0
2010-09-22 13:20:00,38.16,38.21,38.13,38.19,54000.0,17.0881,17.1105,17.0746,17.1015,54000.0
2010-09-22 13:30:00,38.2,38.27,38.19,38.27,88200.0,17.106,17.1373,17.1015,17.1373,88200.0
2010-09-22 13:40:00,38.26,38.27,38.17,38.22,49000.0,17.1328,17.1373,17.0925,17.1149,49000.0
2010-09-22 13:50:00,38.21,38.26,38.21,38.24,34500.0,17.1105,17.1328,17.1105,17.1239,34500.0
2010-09-22 14:00:00,38.23,38.25,38.13,38.15,82400.0,17.1194,17.1284,17.0746,17.0836,82400.0
2010-09-22 14:10:00,38.15,38.18,38.1,38.1,107100.0,17.0836,17.097,17.0612,17.0612,107100.0
2010-09-22 14:20:00,38.1,38.15,38.1,38.15,83400.0,17.0612,17.0836,17.0612,17.0836,83400.0
2010-09-22 14:30:00,38.14,38.28,38.13,38.25,86100.0,17.0791,17.1418,17.0746,17.1284,86100.0
2010-09-22 14:40:00,38.25,38.32,38.24,38.28,67800.0,17.1284,17.1597,17.1239,17.1418,67800.0
2010-09-22 14:50:00,38.28,38.29,38.21,38.26,74100.0,17.1418,17.1463,17.1105,17.1328,74100.0
2010-09-22 15:00:00,38.26,38.27,38.18,38.2,54300.0,17.1328,17.1373,17.097,17.106,54300.0
2010-09-22 15:10:00,38.2,38.21,38.12,38.13,71700.0,17.106,17.1105,17.0702,17.0746,71700.0
2010-09-22 15:20:00,38.13,38.17,38.11,38.11,92100.0,17.0746,17.0925,17.0657,17.0657,92100.0
2010-09-22 15:30:00,38.12,38.23,38.1,38.18,242500.0,17.0702,17.1194,17.0612,17.097,242500.0
2010-09-22 15:40:00,38.19,38.2,38.12,38.13,128300.0,17.1015,17.106,17.0702,17.0746,128300.0
2010-09-22 15:50:00,38.12,38.16,38.1,38.12,340000.0,17.0702,17.0881,17.0612,17.0702,340000.0
2010-09-23 09:30:00,37.97,37.98,37.85,37.98,292700.0,17.003,17.0075,16.9493,17.0075,292700.0
2010-09-23 09:40:00,37.98,38.0,37.9,37.94,230100.0,17.0075,17.0164,16.9716,16.9896,230100.0
2010-09-23 09:50:00,37.93,37.94,37.84,37.86,160700.0,16.9851,16.9896,16.9448,16.9537,160700.0
2010-09-23 10:00:00,37.87,38.0,37.87,37.97,244400.0,16.9582,17.0164,16.9582,17.003,244400.0
2010-09-23 10:10:00,37.98,38.0,37.95,37.99,140700.0,17.0075,17.0164,16.994,17.0119,140700.0
2010-09-23 10:20:00,37.99,38.09,37.96,38.09,197500.0,17.0119,17.0567,16.9985,17.0567,197500.0
2010-09-23 10:30:00,38.09,38.31,38.08,38.3,332900.0,17.0567,17.1552,17.0522,17.1508,332900.0
2010-09-23 10:40:00,38.29,38.32,38.24,38.25,131400.0,17.1463,17.1597,17.1239,17.1284,131400.0
2010-09-23 10:50:00,38.25,38.26,38.18,38.19,105700.0,17.1284,17.1328,17.097,17.1015,105700.0
2010-09-23 11:00:00,38.19,38.2,38.12,38.2,84700.0,17.1015,17.106,17.0702,17.106,84700.0
2010-09-23 11:10:00,38.19,38.21,38.11,38.18,111600.0,17.1015,17.1105,17.0657,17.097,111600.0
2010-09-23 11:20:00,38.19,38.19,38.12,38.15,156500.0,17.1015,17.1015,17.0702,17.0836,156500.0
2010-09-23 11:30:00,38.15,38.22,38.13,38.17,161000.0,17.0836,17.1149,17.0746,17.0925,161000.0
2010-09-23 11:40:00,38.16,38.19,38.11,38.15,78200.0,17.0881,17.1015,17.0657,17.0836,78200.0
2010-09-23 11:50:00,38.15,38.2,38.13,38.14,78000.0,17.0836,17.106,17.0746,17.0791,78000.0
2010-09-23 12:00:00,38.13,38.18,38.11,38.15,82200.0,17.0746,17.097,17.0657,17.0836,82200.0
2010-09-23 12:10:00,38.16,38.2,38.12,38.13,68100.0,17.0881,17.106,17.0702,17.0746,68100.0
2010-09-23 12:20:00,38.13,38.17,38.11,38.14,87700.0,17.0746,17.0925,17.0657,17.0791,87700.0
2010-09-23 12:30:00,38.14,38.16,38.12,38.13,48500.0,17.0791,17.0881,17.0702,17.0746,48500.0
2010-09-23 12:40:00,38.13,38.17,38.12,38.13,69900.0,17.0746,17.0925,17.0702,17.0746,69900.0
2010-09-23 12:50:00,38.15,38.25,38.15,38.23,140000.0,17.0836,17.1284,17.0836,17.1194,140000.0
2010-09-23 13:00:00,38.23,38.26,38.23,38.26,46900.0,17.1194,17.1328,17.1194,17.1328,46900.0
2010-09-23 13:10:00,38.26,38.29,38.2,38.21,76500.0,17.1328,17.1463,17.106,17.1105,76500.0
2010-09-23 13:20:00,38.21,38.32,38.21,38.28,168000.0,17.1105,17.1597,17.1105,17.1418,168000.0
2010-09-23 13:30:00,38.29,38.29,38.22,38.26,53100.0,17.1463,17.1463,17.1149,17.1328,53100.0
2010-09-23 13:40:00,38.26,38.26,38.19,38.22,76300.0,17.1328,17.1328,17.1015,17.1149,76300.0
2010-09-23 13:50:00,38.22,38.28,38.21,38.23,91400.0,17.1149,17.1418,17.1105,17.1194,91400.0
2010-09-23 14:00:00,38.23,38.32,38.23,38.28,115000.0,17.1194,17.1597,17.1194,17.1418,115000.0
2010-09-23 14:10:00,38.27,38.31,38.26,38.31,47600.0,17.1373,17.1552,17.1328,17.1552,47600.0
2010-09-23 14:20:00,38.31,38.35,38.28,38.31,88700.0,17.1552,17.1732,17.1418,17.1552,88700.0
2010-09-23 14:30:00,38.32,38.33,38.25,38.26,71300.0,17.1597,17.1642,17.1284,17.1328,71300.0
2010-09-23 14:40:00,38.26,38.27,38.17,38.2,103700.0,17.1328,17.1373,17.0925,17.106,103700.0
2010-09-23 14:50:00,38.21,38.21,38.14,38.16,123200.0,17.1105,17.1105,17.0791,17.0881,123200.0
2010-09-23 15:00:00,38.17,38.17,38.1,38.14,189400.0,17.0925,17.0925,17.0612,17.0791,189400.0
2010-09-23 15:10:00,38.12,38.15,38.1,38.12,166000.0,17.0702,17.0836,17.0612,17.0702,166000.0
2010-09-23 15:20:00,38.13,38.16,38.05,38.05,190700.0,17.0746,17.0881,17.0388,17.0388,190700.0
2010-09-23 15:30:00,38.05,38.08,38.0,38.01,308700.0,17.0388,17.0522,17.0164,17.0209,308700.0
2010-09-23 15:40:00,38.01,38.08,38.0,38.04,262200.0,17.0209,17.0522,17.0164,17.0343,262200.0
2010-09-23 15:50:00,38.05,38.13,38.05,38.12,386700.0,17.0388,17.0746,17.0388,17.0702,386700.0
2010-09-24 09:30:00,38.25,38.35,38.21,38.29,324100.0,17.1284,17.1732,17.1105,17.1463,324100.0
2010-09-24 09:40:00,38.29,38.44,38.29,38.39,365400.0,17.1463,17.2135,17.1463,17.1911,365400.0
2010-09-24 09:50:00,38.38,38.4,38.34,38.34,202300.0,17.1866,17.1955,17.1687,17.1687,202300.0
2010-09-24 10:00:00,38.34,38.38,38.28,38.34,271900.0,17.1687,17.1866,17.1418,17.1687,271900.0
2010-09-24 10:10:00,38.35,38.38,38.28,38.29,164600.0,17.1732,17.1866,17.1418,17.1463,164600.0
2010-09-24 10:20:00,38.29,38.37,38.28,38.36,235800.0,17.1463,17.1821,17.1418,17.1776,235800.0
2010-09-24 10:30:00,38.37,38.41,38.34,38.39,219800.0,17.1821,17.2,17.1687,17.1911,219800.0
2010-09-24 10:40:00,38.4,38.43,38.35,38.38,258300.0,17.1955,17.209,17.1732,17.1866,258300.0
2010-09-24 10:50:00,38.38,38.41,38.35,38.39,168200.0,17.1866,17.2,17.1732,17.1911,168200.0
2010-09-24 11:00:00,38.39,38.5,38.37,38.49,248400.0,17.1911,17.2403,17.1821,17.2358,248400.0
2010-09-24 11:10:00,38.49,38.52,38.46,38.5,141100.0,17.2358,17.2493,17.2224,17.2403,141100.0
2010-09-24 11:20:00,38.49,38.54,38.48,38.49,153000.0,17.2358,17.2582,17.2314,17.2358,153000.0
2010-09-24 11:30:00,38.49,38.51,38.41,38.43,98800.0,17.2358,17.2448,17.2,17.209,98800.0
2010-09-24 11:40:00,38.42,38.43,38.36,38.37,111300.0,17.2045,17.209,17.1776,17.1821,111300.0
2010-09-24 11:50:00,38.37,38.37,38.32,38.36,116000.0,17.1821,17.1821,17.1597,17.1776,116000.0
2010-09-24 12:00:00,38.37,38.37,38.33,38.36,59900.0,17.1821,17.1821,17.1642,17.1776,59900.0
2010-09-24 12:10:00,38.35,38.36,38.34,38.35,65400.0,17.1732,17.1776,17.1687,17.1732,65400.0
2010-09-24 12:20:00,38.36,38.36,38.25,38.28,209600.0,17.1776,17.1776,17.1284,17.1418,209600.0
2010-09-24 12:30:00,38.29,38.35,38.29,38.35,106400.0,17.1463,17.1732,17.1463,17.1732,106400.0
2010-09-24 12:40:00,38.35,38.47,38.34,38.45,167300.0,17.1732,17.2269,17.1687,17.2179,167300.0
2010-09-24 12:50:00,38.45,38.45,38.4,38.41,50100.0,17.2179,17.2179,17.1955,17.2,50100.0
2010-09-24 13:00:00,38.42,38.45,38.39,38.4,86400.0,17.2045,17.2179,17.1911,17.1955,86400.0
2010-09-24 13:10:00,38.4,38.44,38.39,38.4,62600.0,17.1955,17.2135,17.1911,17.1955,62600.0
2010-09-24 13:20:00,38.41,38.45,38.4,38.44,107100.0,17.2,17.2179,17.1955,17.2135,107100.0
2010-09-24 13:30:00,38.45,38.49,38.41,38.47,127100.0,17.2179,17.2358,17.2,17.2269,127100.0
2010-09-24 13:40:00,38.48,38.48,38.45,38.46,162600.0,17.2314,17.2314,17.2179,17.2224,162600.0
2010-09-24 13:50:00,38.45,38.47,38.44,38.45,73000.0,17.2179,17.2269,17.2135,17.2179,73000.0
2010-09-24 14:00:00,38.46,38.46,38.42,38.43,86900.0,17.2224,17.2224,17.2045,17.209,86900.0
2010-09-24 14:10:00,38.42,38.46,38.41,38.45,139600.0,17.2045,17.2224,17.2,17.2179,139600.0
2010-09-24 14:20:00,38.45,38.46,38.42,38.46,75900.0,17.2179,17.2224,17.2045,17.2224,75900.0
2010-09-24 14:30:00,38.46,38.47,38.44,38.46,134600.0,17.2224,17.2269,17.2135,17.2224,134600.0
2010-09-24 14:40:00,38.46,38.5,38.45,38.48,87800.0,17.2224,17.2403,17.2179,17.2314,87800.0
2010-09-24 14:50:00,38.47,38.49,38.45,38.47,87000.0,17.2269,17.2358,17.2179,17.2269,87000.0
2010-09-24 15:00:00,38.47,38.48,38.44,38.44,104100.0,17.2269,17.2314,17.2135,17.2135,104100.0
2010-09-24 15:10:00,38.45,38.46,38.42,38.44,82600.0,17.2179,17.2224,17.2045,17.2135,82600.0
2010-09-24 15:20:00,38.43,38.45,38.41,38.42,114300.0,17.209,17.2179,17.2,17.2045,114300.0
2010-09-24 15:30:00,38.42,38.52,38.4,38.52,334100.0,17.2045,17.2493,17.1955,17.2493,334100.0
2010-09-24 15:40:00,38.52,38.54,38.46,38.47,185400.0,17.2493,17.2582,17.2224,17.2269,185400.0
2010-09-24 15:50:00,38.47,38.47,38.41,38.42,308400.0,17.2269,17.2269,17.2,17.2045,308400.0
2010-09-27 09:30:00,38.39,38.44,38.33,38.4,376400.0,17.1911,17.2135,17.1642,17.1955,376400.0
2010-09-27 09:40:00,38.4,38.43,38.26,38.27,356200.0,17.1955,17.209,17.1328,17.1373,356200.0
2010-09-27 09:50:00,38.28,38.32,38.24,38.27,245800.0,17.1418,17.1597,17.1239,17.1373,245800.0
2010-09-27 10:00:00,38.26,38.4,38.26,38.38,138300.0,17.1328,17.1955,17.1328,17.1866,138300.0
2010-09-27 10:10:00,38.38,38.41,38.28,38.31,295500.0,17.1866,17.2,17.1418,17.1552,295500.0
2010-09-27 10:20:00,38.32,38.39,38.29,38.35,205600.0,17.1597,17.1911,17.1463,17.1732,205600.0
2010-09-27 10:30:00,38.34,38.41,38.27,38.38,249500.0,17.1687,17.2,17.1373,17.1866,249500.0
2010-09-27 10:40:00,38.38,38.59,38.36,38.56,603600.0,17.1866,17.2806,17.1776,17.2672,603600.0
2010-09-27 10:50:00,38.56,38.57,38.44,38.45,220600.0,17.2672,17.2717,17.2135,17.2179,220600.0
2010-09-27 11:00:00,38.45,38.46,38.35,38.37,145300.0,17.2179,17.2224,17.1732,17.1821,145300.0
2010-09-27 11:10:00,38.38,38.42,38.29,38.38,186600.0,17.1866,17.2045,17.1463,17.1866,186600.0
2010-09-27 11:20:00,38.38,38.42,38.31,38.33,150800.0,17.1866,17.2045,17.1552,17.1642,150800.0
2010-09-27 11:30:00,38.33,38.44,38.32,38.42,116700.0,17.1642,17.2135,17.1597,17.2045,116700.0
2010-09-27 11:40:00,38.42,38.58,38.41,38.56,167700.0,17.2045,17.2761,17.2,17.2672,167700.0
2010-09-27 11:50:00,38.57,38.59,38.51,38.55,105000.0,17.2717,17.2806,17.2448,17.2627,105000.0
2010-09-27 12:00:00,38.55,38.64,38.55,38.63,259900.0,17.2627,17.303,17.2627,17.2985,259900.0
2010-09-27 12:10:00,38.63,38.65,38.56,38.62,130300.0,17.2985,17.3075,17.2672,17.2941,130300.0
2010-09-27 12:20:00,38.62,38.63,38.55,38.56,79600.0,17.2941,17.2985,17.2627,17.2672,79600.0
2010-09-27 12:30:00,38.55,38.57,38.49,38.5,92800.0,17.2627,17.2717,17.2358,17.2403,92800.0
2010-09-27 12:40:00,38.49,38.55,38.49,38.52,57000.0,17.2358,17.2627,17.2358,17.2493,57000.0
2010-09-27 12:50:00,38.52,38.54,38.5,38.53,42700.0,17.2493,17.2582,17.2403,17.2538,42700.0
2010-09-27 13:00:00,38.52,38.53,38.46,38.46,75100.0,17.2493,17.2538,17.2224,17.2224,75100.0
2010-09-27 13:10:00,38.46,38.51,38.44,38.46,45700.0,17.2224,17.2448,17.2135,17.2224,45700.0
2010-09-27 13:20:00,38.46,38.54,38.46,38.53,61100.0,17.2224,17.2582,17.2224,17.2538,61100.0
2010-09-27 13:30:00,38.52,38.58,38.48,38.58,119300.0,17.2493,17.2761,17.2314,17.2761,119300.0
2010-09-27 13:40:00,38.59,38.64,38.55,38.61,219400.0,17.2806,17.303,17.2627,17.2896,219400.0
2010-09-27 13:50:00,38.61,38.72,38.61,38.68,264500.0,17.2896,17.3388,17.2896,17.3209,264500.0
2010-09-27 14:00:00,38.67,38.71,38.67,38.71,163500.0,17.3164,17.3344,17.3164,17.3344,163500.0
2010-09-27 14:10:00,38.71,38.71,38.67,38.7,121100.0,17.3344,17.3344,17.3164,17.3299,121100.0
2010-09-27 14:20:00,38.7,38.75,38.69,38.75,199600.0,17.3299,17.3523,17.3254,17.3523,199600.0
2010-09-27 14:30:00,38.75,38.77,38.73,38.74,121500.0,17.3523,17.3612,17.3433,17.3478,121500.0
2010-09-27 14:40:00,38.75,38.76,38.69,38.72,158000.0,17.3523,17.3567,17.3254,17.3388,158000.0
2010-09-27 14:50:00,38.71,38.73,38.71,38.73,137900.0,17.3344,17.3433,17.3344,17.3433,137900.0
2010-09-27 15:00:00,38.72,38.76,38.72,38.76,131900.0,17.3388,17.3567,17.3388,17.3567,131900.0
2010-09-27 15:10:00,38.76,38.76,38.71,38.74,100000.0,17.3567,17.3567,17.3344,17.3478,100000.0
2010-09-27 15:20:00,38.74,38.85,38.73,38.81,301800.0,17.3478,17.3971,17.3433,17.3791,301800.0
2010-09-27 15:30:00,38.81,38.85,38.78,38.79,336700.0,17.3791,17.3971,17.3657,17.3702,336700.0
2010-09-27 15:40:00,38.79,38.84,38.75,38.81,583600.0,17.3702,17.3926,17.3523,17.3791,583600.0
2010-09-27 15:50:00,38.81,38.82,38.72,38.72,576000.0,17.3791,17.3836,17.3388,17.3388,576000.0
2010-09-28 09:30:00,38.23,38.24,38.1,38.1,446700.0,17.1194,17.1239,17.0612,17.0612,446700.0
2010-09-28 09:40:00,38.1,38.13,37.96,37.97,769300.0,17.0612,17.0746,16.9985,17.003,769300.0
2010-09-28 09:50:00,37.96,38.11,37.96,38.08,372200.0,16.9985,17.0657,16.9985,17.0522,372200.0
2010-09-28 10:00:00,38.07,38.12,37.86,37.99,606500.0,17.0478,17.0702,16.9537,17.0119,606500.0
2010-09-28 10:10:00,37.99,38.1,37.96,38.07,303200.0,17.0119,17.0612,16.9985,17.0478,303200.0
2010-09-28 10:20:00,38.07,38.27,38.04,38.23,279500.0,17.0478,17.1373,17.0343,17.1194,279500.0
2010-09-28 10:30:00,38.22,38.35,38.2,38.32,316100.0,17.1149,17.1732,17.106,17.1597,316100.0
2010-09-28 10:40:00,38.31,38.32,38.21,38.21,239400.0,17.1552,17.1597,17.1105,17.1105,239400.0
2010-09-28 10:50:00,38.21,38.32,38.2,38.28,182100.0,17.1105,17.1597,17.106,17.1418,182100.0
2010-09-28 11:00:00,38.29,38.37,38.28,38.28,167100.0,17.1463,17.1821,17.1418,17.1418,167100.0
2010-09-28 11:10:00,38.28,38.4,38.26,38.4,244900.0,17.1418,17.1955,17.1328,17.1955,244900.0
2010-09-28 11:20:00,38.4,38.5,38.37,38.44,398700.0,17.1955,17.2403,17.1821,17.2135,398700.0
2010-09-28 11:30:00,38.44,38.5,38.37,38.39,224200.0,17.2135,17.2403,17.1821,17.1911,224200.0
2010-09-28 11:40:00,38.4,38.44,38.38,38.42,85700.0,17.1955,17.2135,17.1866,17.2045,85700.0
2010-09-28 11:50:00,38.42,38.43,38.38,38.39,83500.0,17.2045,17.209,17.1866,17.1911,83500.0
2010-09-28 12:00:00,38.39,38.41,38.3,38.3,86200.0,17.1911,17.2,17.1508,17.1508,86200.0
2010-09-28 12:10:00,38.3,38.37,38.29,38.35,174000.0,17.1508,17.1821,17.1463,17.1732,174000.0
2010-09-28 12:20:00,38.35,38.44,38.34,38.35,131400.0,17.1732,17.2135,17.1687,17.1732,131400.0
2010-09-28 12:30:00,38.36,38.41,38.34,38.35,54400.0,17.1776,17.2,17.1687,17.1732,54400.0
2010-09-28 12:40:00,38.34,38.35,38.31,38.31,89900.0,17.1687,17.1732,17.1552,17.1552,89900.0
2010-09-28 12:50:00,38.32,38.34,38.3,38.34,22700.0,17.1597,17.1687,17.1508,17.1687,22700.0
2010-09-28 13:00:00,38.35,38.38,38.31,38.38,165000.0,17.1732,17.1866,17.1552,17.1866,165000.0
2010-09-28 13:10:00,38.37,38.4,38.35,38.39,89600.0,17.1821,17.1955,17.1732,17.1911,89600.0
2010-09-28 13:20:00,38.38,38.41,38.37,38.4,58700.0,17.1866,17.2,17.1821,17.1955,58700.0
2010-09-28 13:30:00,38.4,38.45,38.39,38.41,109800.0,17.1955,17.2179,17.1911,17.2,109800.0
2010-09-28 13:40:00,38.4,38.41,38.36,38.41,104000.0,17.1955,17.2,17.1776,17.2,104000.0
2010-09-28 13:50:00,38.41,38.56,38.41,38.55,279400.0,17.2,17.2672,17.2,17.2627,279400.0
2010-09-28 14:00:00,38.54,38.55,38.4,38.45,142400.0,17.2582,17.2627,17.1955,17.2179,142400.0
2010-09-28 14:10:00,38.45,38.55,38.43,38.48,338800.0,17.2179,17.2627,17.209,17.2314,338800.0
2010-09-28 14:20:00,38.49,38.52,38.46,38.47,249300.0,17.2358,17.2493,17.2224,17.2269,249300.0
2010-09-28 14:30:00,38.46,38.49,38.4,38.45,123000.0,17.2224,17.2358,17.1955,17.2179,123000.0
2010-09-28 14:40:00,38.45,38.49,38.4,38.42,215800.0,17.2179,17.2358,17.1955,17.2045,215800.0
2010-09-28 14:50:00,38.42,38.46,38.39,38.42,101800.0,17.2045,17.2224,17.1911,17.2045,101800.0
2010-09-28 15:00:00,38.43,38.5,38.42,38.5,262600.0,17.209,17.2403,17.2045,17.2403,262600.0
2010-09-28 15:10:00,38.51,38.54,38.47,38.48,123700.0,17.2448,17.2582,17.2269,17.2314,123700.0
2010-09-28 15:20:00,38.48,38.5,38.44,38.45,154900.0,17.2314,17.2403,17.2135,17.2179,154900.0
2010-09-28 15:30:00,38.45,38.53,38.44,38.52,173700.0,17.2179,17.2538,17.2135,17.2493,173700.0
2010-09-28 15:40:00,38.53,38.74,38.52,38.74,704500.0,17.2538,17.3478,17.2493,17.3478,704500.0
2010-09-28 15:50:00,38.74,39.8,38.7,39.32,3720000.0,17.3478,17.8225,17.3299,17.6075,3720000.0
2010-09-29 09:30:00,39.84,40.04,39.74,39.96,2233300.0,17.8404,17.9299,17.7956,17.8941,2233300.0
2010-09-29 09:40:00,39.96,40.3,39.91,40.11,2713600.0,17.8941,18.0464,17.8717,17.9613,2713600.0
2010-09-29 09:50:00,40.12,40.24,40.03,40.05,936300.0,17.9658,18.0195,17.9255,17.9344,936300.0
2010-09-29 10:00:00,40.05,40.16,39.9,39.98,1113000.0,17.9344,17.9837,17.8672,17.9031,1113000.0
2010-09-29 10:10:00,39.98,40.05,39.68,39.75,722800.0,17.9031,17.9344,17.7687,17.8001,722800.0
2010-09-29 10:20:00,39.74,39.8,39.69,39.73,533300.0,17.7956,17.8225,17.7732,17.7911,533300.0
2010-09-29 10:30:00,39.75,39.88,39.74,39.83,528300.0,17.8001,17.8583,17.7956,17.8359,528300.0
2010-09-29 10:40:00,39.83,39.85,39.69,39.75,324100.0,17.8359,17.8449,17.7732,17.8001,324100.0
2010-09-29 10:50:00,39.73,39.79,39.72,39.78,302200.0,17.7911,17.818,17.7866,17.8135,302200.0
2010-09-29 11:00:00,39.77,39.85,39.75,39.75,266100.0,17.809,17.8449,17.8001,17.8001,266100.0
2010-09-29 11:10:00,39.76,39.82,39.73,39.78,151200.0,17.8045,17.8314,17.7911,17.8135,151200.0
2010-09-29 11:20:00,39.77,39.96,39.76,39.94,282600.0,17.809,17.8941,17.8045,17.8852,282600.0
2010-09-29 11:30:00,39.92,39.98,39.89,39.95,575600.0,17.8762,17.9031,17.8628,17.8896,575600.0
2010-09-29 11:40:00,39.95,39.95,39.89,39.9,146500.0,17.8896,17.8896,17.8628,17.8672,146500.0
2010-09-29 11:50:00,39.9,39.97,39.89,39.91,94800.0,17.8672,17.8986,17.8628,17.8717,94800.0
2010-09-29 12:00:00,39.92,40.0,39.92,39.99,205300.0,17.8762,17.912,17.8762,17.9075,205300.0
2010-09-29 12:10:00,39.99,40.0,39.98,39.99,159900.0,17.9075,17.912,17.9031,17.9075,159900.0
2010-09-29 12:20:00,39.99,40.0,39.95,39.96,123000.0,17.9075,17.912,17.8896,17.8941,123000.0
2010-09-29 12:30:00,39.97,39.98,39.89,39.96,175700.0,17.8986,17.9031,17.8628,17.8941,175700.0
2010-09-29 12:40:00,39.96,40.0,39.95,40.0,178000.0,17.8941,17.912,17.8896,17.912,178000.0
2010-09-29 12:50:00,40.0,40.01,39.97,39.97,141100.0,17.912,17.9165,17.8986,17.8986,141100.0
2010-09-29 13:00:00,39.97,39.98,39.9,39.91,129900.0,17.8986,17.9031,17.8672,17.8717,129900.0
2010-09-29 13:10:00,39.9,39.93,39.9,39.91,98500.0,17.8672,17.8807,17.8672,17.8717,98500.0
2010-09-29 13:20:00,39.91,39.93,39.9,39.92,70000.0,17.8717,17.8807,17.8672,17.8762,70000.0
2010-09-29 13:30:00,39.92,39.95,39.89,39.91,170800.0,17.8762,17.8896,17.8628,17.8717,170800.0
2010-09-29 13:40:00,39.9,39.91,39.79,39.79,223600.0,17.8672,17.8717,17.818,17.818,223600.0
2010-09-29 13:50:00,39.8,39.85,39.77,39.82,150600.0,17.8225,17.8449,17.809,17.8314,150600.0
2010-09-29 14:00:00,39.83,39.87,39.82,39.86,79600.0,17.8359,17.8538,17.8314,17.8493,79600.0
2010-09-29 14:10:00,39.86,39.89,39.85,39.88,113600.0,17.8493,17.8628,17.8449,17.8583,113600.0
2010-09-29 14:20:00,39.86,39.97,39.84,39.91,189700.0,17.8493,17.8986,17.8404,17.8717,189700.0
2010-09-29 14:30:00,39.92,39.95,39.91,39.95,71900.0,17.8762,17.8896,17.8717,17.8896,71900.0
2010-09-29 14:40:00,39.95,39.99,39.94,39.99,143300.0,17.8896,17.9075,17.8852,17.9075,143300.0
2010-09-29 14:50:00,39.99,40.01,39.98,40.0,206000.0,17.9075,17.9165,17.9031,17.912,206000.0
2010-09-29 15:00:00,40.0,40.0,39.93,39.94,261500.0,17.912,17.912,17.8807,17.8852,261500.0
2010-09-29 15:10:00,39.95,39.95,39.85,39.94,311500.0,17.8896,17.8896,17.8449,17.8852,311500.0
2010-09-29 15:20:00,39.95,39.99,39.93,39.97,204200.0,17.8896,17.9075,17.8807,17.8986,204200.0
2010-09-29 15:30:00,39.98,40.02,39.86,39.89,454000.0,17.9031,17.921,17.8493,17.8628,454000.0
2010-09-29 15:40:00,39.89,39.92,39.88,39.9,463300.0,17.8628,17.8762,17.8583,17.8672,463300.0
2010-09-29 15:50:00,39.9,40.0,39.89,39.99,567400.0,17.8672,17.912,17.8628,17.9075,567400.0
2010-09-30 09:30:00,40.97,41.3,40.94,41.16,1872200.0,18.3464,18.4942,18.333,18.4315,1872200.0
2010-09-30 09:40:00,41.16,41.23,41.04,41.18,1074600.0,18.4315,18.4628,18.3777,18.4404,1074600.0
2010-09-30 09:50:00,41.17,41.18,40.84,40.87,1189000.0,18.4359,18.4404,18.2882,18.3016,1189000.0
2010-09-30 10:00:00,40.87,40.89,40.72,40.76,522300.0,18.3016,18.3106,18.2344,18.2524,522300.0
2010-09-30 10:10:00,40.77,40.87,40.67,40.84,366900.0,18.2568,18.3016,18.212,18.2882,366900.0
2010-09-30 10:20:00,40.83,40.85,40.68,40.74,355600.0,18.2837,18.2927,18.2165,18.2434,355600.0
2010-09-30 10:30:00,40.73,40.97,40.73,40.91,517000.0,18.2389,18.3464,18.2389,18.3195,517000.0
2010-09-30 10:40:00,40.92,40.96,40.88,40.92,400900.0,18.324,18.3419,18.3061,18.324,400900.0
2010-09-30 10:50:00,40.92,41.04,40.9,41.0,670800.0,18.324,18.3777,18.315,18.3598,670800.0
2010-09-30 11:00:00,41.0,41.06,40.9,40.91,854300.0,18.3598,18.3867,18.315,18.3195,854300.0
2010-09-30 11:10:00,40.91,40.91,40.7,40.73,843800.0,18.3195,18.3195,18.2255,18.2389,843800.0
2010-09-30 11:20:00,40.73,40.75,40.51,40.53,370700.0,18.2389,18.2479,18.1404,18.1494,370700.0
2010-09-30 11:30:00,40.54,40.64,40.35,40.56,649100.0,18.1538,18.1986,18.0688,18.1628,649100.0
2010-09-30 11:40:00,40.56,40.92,40.54,40.92,583200.0,18.1628,18.324,18.1538,18.324,583200.0
2010-09-30 11:50:00,40.92,40.96,40.83,40.85,447300.0,18.324,18.3419,18.2837,18.2927,447300.0
2010-09-30 12:00:00,40.84,40.89,40.73,40.77,285700.0,18.2882,18.3106,18.2389,18.2568,285700.0
2010-09-30 12:10:00,40.77,40.79,40.71,40.75,223900.0,18.2568,18.2658,18.23,18.2479,223900.0
2010-09-30 12:20:00,40.74,40.8,40.72,40.76,132000.0,18.2434,18.2703,18.2344,18.2524,132000.0
2010-09-30 12:30:00,40.76,40.86,40.76,40.81,173400.0,18.2524,18.2971,18.2524,18.2747,173400.0
2010-09-30 12:40:00,40.81,41.0,40.81,41.0,487900.0,18.2747,18.3598,18.2747,18.3598,487900.0
2010-09-30 12:50:00,41.0,41.09,40.98,41.07,440700.0,18.3598,18.4001,18.3509,18.3912,440700.0
2010-09-30 13:00:00,41.06,41.1,41.01,41.03,340200.0,18.3867,18.4046,18.3643,18.3733,340200.0
2010-09-30 13:10:00,41.03,41.03,40.89,40.95,478000.0,18.3733,18.3733,18.3106,18.3374,478000.0
2010-09-30 13:20:00,40.95,41.01,40.91,41.0,186900.0,18.3374,18.3643,18.3195,18.3598,186900.0
2010-09-30 13:30:00,41.0,41.0,40.9,40.91,311400.0,18.3598,18.3598,18.315,18.3195,311400.0
2010-09-30 13:40:00,40.9,40.99,40.89,40.97,152700.0,18.315,18.3553,18.3106,18.3464,152700.0
2010-09-30 13:50:00,40.97,41.0,40.95,40.99,147600.0,18.3464,18.3598,18.3374,18.3553,147600.0
2010-09-30 14:00:00,40.99,41.0,40.9,40.93,187600.0,18.3553,18.3598,18.315,18.3285,187600.0
2010-09-30 14:10:00,40.92,40.94,40.84,40.93,384500.0,18.324,18.333,18.2882,18.3285,384500.0
2010-09-30 14:20:00,40.93,41.01,40.93,40.99,462800.0,18.3285,18.3643,18.3285,18.3553,462800.0
2010-09-30 14:30:00,40.99,41.08,40.92,41.01,519300.0,18.3553,18.3956,18.324,18.3643,519300.0
2010-09-30 14:40:00,41.0,41.09,41.0,41.08,335900.0,18.3598,18.4001,18.3598,18.3956,335900.0
2010-09-30 14:50:00,41.09,41.11,41.06,41.1,226000.0,18.4001,18.4091,18.3867,18.4046,226000.0
2010-09-30 15:00:00,41.09,41.1,41.09,41.1,205900.0,18.4001,18.4046,18.4001,18.4046,205900.0
2010-09-30 15:10:00,41.1,41.1,41.01,41.08,395500.0,18.4046,18.4046,18.3643,18.3956,395500.0
2010-09-30 15:20:00,41.08,41.11,41.06,41.08,626500.0,18.3956,18.4091,18.3867,18.3956,626500.0
2010-09-30 15:30:00,41.07,41.19,41.06,41.13,775400.0,18.3912,18.4449,18.3867,18.418,775400.0
2010-09-30 15:40:00,41.11,41.16,41.01,41.15,675200.0,18.4091,18.4315,18.3643,18.427,675200.0
2010-09-30 15:50:00,41.15,41.28,41.14,41.17,2153100.0,18.427,18.4852,18.4225,18.4359,2153100.0
2010-10-01 09:30:00,41.95,41.96,41.73,41.83,1848000.0,18.7852,18.7897,18.6867,18.7315,1848000.0
2010-10-01 09:40:00,41.82,41.95,41.81,41.87,849000.0,18.727,18.7852,18.7225,18.7494,849000.0
2010-10-01 09:50:00,41.86,41.9,41.74,41.85,847300.0,18.7449,18.7628,18.6912,18.7405,847300.0
2010-10-01 10:00:00,41.86,41.96,41.8,41.81,2060700.0,18.7449,18.7897,18.7181,18.7225,2060700.0
2010-10-01 10:10:00,41.81,42.0,41.81,41.93,912800.0,18.7225,18.8076,18.7225,18.7763,912800.0
2010-10-01 10:20:00,41.94,41.94,41.81,41.84,966400.0,18.7808,18.7808,18.7225,18.736,966400.0
2010-10-01 10:30:00,41.84,41.89,41.76,41.87,693600.0,18.736,18.7584,18.7002,18.7494,693600.0
2010-10-01 10:40:00,41.86,42.0,41.83,41.92,691400.0,18.7449,18.8076,18.7315,18.7718,691400.0
2010-10-01 10:50:00,41.92,41.92,41.8,41.83,556500.0,18.7718,18.7718,18.7181,18.7315,556500.0
2010-10-01 11:00:00,41.84,41.88,41.81,41.85,338900.0,18.736,18.7539,18.7225,18.7405,338900.0
2010-10-01 11:10:00,41.85,41.9,41.82,41.85,258400.0,18.7405,18.7628,18.727,18.7405,258400.0
2010-10-01 11:20:00,41.85,41.92,41.84,41.86,328900.0,18.7405,18.7718,18.736,18.7449,328900.0
2010-10-01 11:30:00,41.86,41.91,41.77,41.89,313500.0,18.7449,18.7673,18.7046,18.7584,313500.0
2010-10-01 11:40:00,41.88,42.0,41.88,41.99,696800.0,18.7539,18.8076,18.7539,18.8031,696800.0
2010-10-01 11:50:00,41.99,42.0,41.9,41.93,352000.0,18.8031,18.8076,18.7628,18.7763,352000.0
2010-10-01 12:00:00,41.94,42.0,41.93,41.95,349400.0,18.7808,18.8076,18.7763,18.7852,349400.0
2010-10-01 12:10:00,41.94,41.98,41.86,41.98,234200.0,18.7808,18.7987,18.7449,18.7987,234200.0
2010-10-01 12:20:00,41.98,42.0,41.96,41.97,212400.0,18.7987,18.8076,18.7897,18.7942,212400.0
2010-10-01 12:30:00,41.97,41.98,41.93,41.93,145200.0,18.7942,18.7987,18.7763,18.7763,145200.0
2010-10-01 12:40:00,41.93,41.99,41.89,41.93,193900.0,18.7763,18.8031,18.7584,18.7763,193900.0
2010-10-01 12:50:00,41.94,42.0,41.94,42.0,223500.0,18.7808,18.8076,18.7808,18.8076,223500.0
2010-10-01 13:00:00,42.0,42.0,41.97,42.0,176600.0,18.8076,18.8076,18.7942,18.8076,176600.0
2010-10-01 13:10:00,41.99,42.0,41.97,41.98,135300.0,18.8031,18.8076,18.7942,18.7987,135300.0
2010-10-01 13:20:00,41.99,41.99,41.92,41.95,266800.0,18.8031,18.8031,18.7718,18.7852,266800.0
2010-10-01 13:30:00,41.95,41.96,41.9,41.9,160400.0,18.7852,18.7897,18.7628,18.7628,160400.0
2010-10-01 13:40:00,41.9,41.91,41.84,41.89,341800.0,18.7628,18.7673,18.736,18.7584,341800.0
2010-10-01 13:50:00,41.89,41.91,41.84,41.91,170100.0,18.7584,18.7673,18.736,18.7673,170100.0
2010-10-01 14:00:00,41.91,41.91,41.86,41.9,157600.0,18.7673,18.7673,18.7449,18.7628,157600.0
2010-10-01 14:10:00,41.91,41.96,41.9,41.96,228500.0,18.7673,18.7897,18.7628,18.7897,228500.0
2010-10-01 14:20:00,41.96,41.96,41.88,41.89,233900.0,18.7897,18.7897,18.7539,18.7584,233900.0
2010-10-01 14:30:00,41.9,41.95,41.86,41.93,151800.0,18.7628,18.7852,18.7449,18.7763,151800.0
2010-10-01 14:40:00,41.93,41.94,41.89,41.9,171900.0,18.7763,18.7808,18.7584,18.7628,171900.0
2010-10-01 14:50:00,41.9,41.96,41.9,41.94,144300.0,18.7628,18.7897,18.7628,18.7808,144300.0
2010-10-01 15:00:00,41.95,41.97,41.93,41.95,191200.0,18.7852,18.7942,18.7763,18.7852,191200.0
2010-10-01 15:10:00,41.95,41.97,41.9,41.9,239800.0,18.7852,18.7942,18.7628,18.7628,239800.0
2010-10-01 15:20:00,41.91,41.94,41.87,41.93,313700.0,18.7673,18.7808,18.7494,18.7763,313700.0
2010-10-01 15:30:00,41.94,41.94,41.9,41.92,234800.0,18.7808,18.7808,18.7628,18.7718,234800.0
2010-10-01 15:40:00,41.92,41.93,41.88,41.92,448900.0,18.7718,18.7763,18.7539,18.7718,448900.0
2010-10-01 15:50:00,41.92,41.96,41.88,41.93,1094200.0,18.7718,18.7897,18.7539,18.7763,1094200.0
2010-10-04 09:30:00,41.45,41.57,41.42,41.48,742100.0,18.5613,18.6151,18.5479,18.5748,742100.0
2010-10-04 09:40:00,41.47,41.57,41.45,41.46,294200.0,18.5703,18.6151,18.5613,18.5658,294200.0
2010-10-04 09:50:00,41.46,41.5,41.32,41.37,320200.0,18.5658,18.5837,18.5031,18.5255,320200.0
2010-10-04 10:00:00,41.38,41.47,41.31,41.41,319500.0,18.53,18.5703,18.4986,18.5434,319500.0
2010-10-04 10:10:00,41.4,41.46,41.37,41.42,178100.0,18.5389,18.5658,18.5255,18.5479,178100.0
2010-10-04 10:20:00,41.41,41.42,41.26,41.32,172900.0,18.5434,18.5479,18.4763,18.5031,172900.0
2010-10-04 10:30:00,41.32,41.38,41.09,41.09,421700.0,18.5031,18.53,18.4001,18.4001,421700.0
2010-10-04 10:40:00,41.08,41.11,40.9,40.94,487900.0,18.3956,18.4091,18.315,18.333,487900.0
2010-10-04 10:50:00,40.95,41.01,40.94,41.0,313900.0,18.3374,18.3643,18.333,18.3598,313900.0
2010-10-04 11:00:00,41.0,41.0,40.92,40.99,229700.0,18.3598,18.3598,18.324,18.3553,229700.0
2010-10-04 11:10:00,40.98,41.01,40.95,40.99,286600.0,18.3509,18.3643,18.3374,18.3553,286600.0
2010-10-04 11:20:00,40.99,41.01,40.94,41.0,271900.0,18.3553,18.3643,18.333,18.3598,271900.0
2010-10-04 11:30:00,41.0,41.0,40.94,40.97,187400.0,18.3598,18.3598,18.333,18.3464,187400.0
2010-10-04 11:40:00,40.98,40.99,40.95,40.99,149000.0,18.3509,18.3553,18.3374,18.3553,149000.0
2010-10-04 11:50:00,40.98,41.0,40.97,41.0,316200.0,18.3509,18.3598,18.3464,18.3598,316200.0
2010-10-04 12:00:00,41.0,41.0,40.84,40.86,326700.0,18.3598,18.3598,18.2882,18.2971,326700.0
2010-10-04 12:10:00,40.85,40.9,40.78,40.78,199700.0,18.2927,18.315,18.2613,18.2613,199700.0
2010-10-04 12:20:00,40.78,40.8,40.75,40.77,180200.0,18.2613,18.2703,18.2479,18.2568,180200.0
2010-10-04 12:30:00,40.77,40.82,40.75,40.78,161900.0,18.2568,18.2792,18.2479,18.2613,161900.0
2010-10-04 12:40:00,40.78,40.87,40.75,40.85,119600.0,18.2613,18.3016,18.2479,18.2927,119600.0
2010-10-04 12:50:00,40.85,40.87,40.79,40.81,103800.0,18.2927,18.3016,18.2658,18.2747,103800.0
2010-10-04 13:00:00,40.81,40.92,40.81,40.87,105600.0,18.2747,18.324,18.2747,18.3016,105600.0
2010-10-04 13:10:00,40.86,40.9,40.85,40.88,34500.0,18.2971,18.315,18.2927,18.3061,34500.0
2010-10-04 13:20:00,40.88,40.9,40.87,40.88,49200.0,18.3061,18.315,18.3016,18.3061,49200.0
2010-10-04 13:30:00,40.87,40.9,40.85,40.85,55100.0,18.3016,18.315,18.2927,18.2927,55100.0
2010-10-04 13:40:00,40.86,40.93,40.83,40.83,176400.0,18.2971,18.3285,18.2837,18.2837,176400.0
2010-10-04 13:50:00,40.83,40.86,40.8,40.83,134200.0,18.2837,18.2971,18.2703,18.2837,134200.0
2010-10-04 14:00:00,40.84,40.85,40.8,40.81,83000.0,18.2882,18.2927,18.2703,18.2747,83000.0
2010-10-04 14:10:00,40.81,40.83,40.79,40.79,67000.0,18.2747,18.2837,18.2658,18.2658,67000.0
2010-10-04 14:20:00,40.79,40.79,40.76,40.78,157800.0,18.2658,18.2658,18.2524,18.2613,157800.0
2010-10-04 14:30:00,40.77,40.8,40.76,40.79,155200.0,18.2568,18.2703,18.2524,18.2658,155200.0
2010-10-04 14:40:00,40.79,40.8,40.78,40.79,116400.0,18.2658,18.2703,18.2613,18.2658,116400.0
2010-10-04 14:50:00,40.8,40.8,40.75,40.77,133000.0,18.2703,18.2703,18.2479,18.2568,133000.0
2010-10-04 15:00:00,40.76,40.8,40.75,40.78,149100.0,18.2524,18.2703,18.2479,18.2613,149100.0
2010-10-04 15:10:00,40.78,40.8,40.77,40.79,141200.0,18.2613,18.2703,18.2568,18.2658,141200.0
2010-10-04 15:20:00,40.8,40.8,40.76,40.76,216300.0,18.2703,18.2703,18.2524,18.2524,216300.0
2010-10-04 15:30:00,40.76,40.78,40.75,40.76,223300.0,18.2524,18.2613,18.2479,18.2524,223300.0
2010-10-04 15:40:00,40.76,40.76,40.73,40.74,376100.0,18.2524,18.2524,18.2389,18.2434,376100.0
2010-10-04 15:50:00,40.74,40.8,40.74,40.79,828400.0,18.2434,18.2703,18.2434,18.2658,828400.0
2010-10-05 09:30:00,41.15,41.18,40.96,40.97,463200.0,18.427,18.4404,18.3419,18.3464,463200.0
2010-10-05 09:40:00,40.98,41.14,40.92,41.1,335500.0,18.3509,18.4225,18.324,18.4046,335500.0
2010-10-05 09:50:00,41.11,41.18,41.0,41.17,235200.0,18.4091,18.4404,18.3598,18.4359,235200.0
2010-10-05 10:00:00,41.16,41.19,41.02,41.04,298300.0,18.4315,18.4449,18.3688,18.3777,298300.0
2010-10-05 10:10:00,41.05,41.15,41.04,41.06,139000.0,18.3822,18.427,18.3777,18.3867,139000.0
2010-10-05 10:20:00,41.05,41.16,41.02,41.15,187300.0,18.3822,18.4315,18.3688,18.427,187300.0
2010-10-05 10:30:00,41.15,41.29,41.12,41.26,324600.0,18.427,18.4897,18.4136,18.4763,324600.0
2010-10-05 10:40:00,41.26,41.31,41.24,41.29,225800.0,18.4763,18.4986,18.4673,18.4897,225800.0
2010-10-05 10:50:00,41.28,41.34,41.25,41.28,239700.0,18.4852,18.5121,18.4718,18.4852,239700.0
2010-10-05 11:00:00,41.29,41.36,41.28,41.34,145100.0,18.4897,18.521,18.4852,18.5121,145100.0
2010-10-05 11:10:00,41.35,41.36,41.3,41.32,215300.0,18.5166,18.521,18.4942,18.5031,215300.0
2010-10-05 11:20:00,41.32,41.34,41.29,41.3,232100.0,18.5031,18.5121,18.4897,18.4942,232100.0
2010-10-05 11:30:00,41.3,41.33,41.22,41.26,240800.0,18.4942,18.5076,18.4583,18.4763,240800.0
2010-10-05 11:40:00,41.26,41.3,41.23,41.3,129900.0,18.4763,18.4942,18.4628,18.4942,129900.0
2010-10-05 11:50:00,41.29,41.32,41.28,41.29,84000.0,18.4897,18.5031,18.4852,18.4897,84000.0
2010-10-05 12:00:00,41.28,41.32,41.25,41.25,77500.0,18.4852,18.5031,18.4718,18.4718,77500.0
2010-10-05 12:10:00,41.25,41.3,41.22,41.28,77000.0,18.4718,18.4942,18.4583,18.4852,77000.0
2010-10-05 12:20:00,41.29,41.3,41.24,41.25,78300.0,18.4897,18.4942,18.4673,18.4718,78300.0
2010-10-05 12:30:00,41.25,41.26,41.21,41.25,131500.0,18.4718,18.4763,18.4539,18.4718,131500.0
2010-10-05 12:40:00,41.25,41.26,41.23,41.25,75800.0,18.4718,18.4763,18.4628,18.4718,75800.0
2010-10-05 12:50:00,41.25,41.29,41.24,41.28,81500.0,18.4718,18.4897,18.4673,18.4852,81500.0
2010-10-05 13:00:00,41.28,41.28,41.22,41.23,79800.0,18.4852,18.4852,18.4583,18.4628,79800.0
2010-10-05 13:10:00,41.23,41.3,41.23,41.26,244000.0,18.4628,18.4942,18.4628,18.4763,244000.0
2010-10-05 13:20:00,41.26,41.3,41.24,41.29,253300.0,18.4763,18.4942,18.4673,18.4897,253300.0
2010-10-05 13:30:00,41.29,41.34,41.28,41.32,83600.0,18.4897,18.5121,18.4852,18.5031,83600.0
2010-10-05 13:40:00,41.32,41.42,41.32,41.41,158400.0,18.5031,18.5479,18.5031,18.5434,158400.0
2010-10-05 13:50:00,41.4,41.42,41.33,41.4,138800.0,18.5389,18.5479,18.5076,18.5389,138800.0
2010-10-05 14:00:00,41.4,41.41,41.35,41.4,98100.0,18.5389,18.5434,18.5166,18.5389,98100.0
2010-10-05 14:10:00,41.41,41.47,41.4,41.46,209200.0,18.5434,18.5703,18.5389,18.5658,209200.0
2010-10-05 14:20:00,41.46,41.48,41.45,41.47,110400.0,18.5658,18.5748,18.5613,18.5703,110400.0
2010-10-05 14:30:00,41.47,41.5,41.43,41.45,154600.0,18.5703,18.5837,18.5524,18.5613,154600.0
2010-10-05 14:40:00,41.45,41.5,41.38,41.47,234000.0,18.5613,18.5837,18.53,18.5703,234000.0
2010-10-05 14:50:00,41.46,41.46,41.4,41.44,103400.0,18.5658,18.5658,18.5389,18.5569,103400.0
2010-10-05 15:00:00,41.43,41.45,41.37,41.38,112600.0,18.5524,18.5613,18.5255,18.53,112600.0
2010-10-05 15:10:00,41.37,41.49,41.36,41.48,276400.0,18.5255,18.5792,18.521,18.5748,276400.0
2010-10-05 15:20:00,41.48,41.52,41.47,41.51,258100.0,18.5748,18.5927,18.5703,18.5882,258100.0
2010-10-05 15:30:00,41.5,41.52,41.45,41.46,209000.0,18.5837,18.5927,18.5613,18.5658,209000.0
2010-10-05 15:40:00,41.46,41.48,41.39,41.4,297000.0,18.5658,18.5748,18.5345,18.5389,297000.0
2010-10-05 15:50:00,41.41,41.41,41.31,41.33,423500.0,18.5434,18.5434,18.4986,18.5076,423500.0
2010-10-06 09:30:00,41.65,41.68,41.53,41.62,427600.0,18.6509,18.6643,18.5972,18.6375,427600.0
2010-10-06 09:40:00,41.62,41.65,41.5,41.55,257500.0,18.6375,18.6509,18.5837,18.6061,257500.0
2010-10-06 09:50:00,41.55,41.6,41.5,41.51,227700.0,18.6061,18.6285,18.5837,18.5882,227700.0
2010-10-06 10:00:00,41.52,41.6,41.48,41.51,262400.0,18.5927,18.6285,18.5748,18.5882,262400.0
2010-10-06 10:10:00,41.5,41.57,41.47,41.55,218800.0,18.5837,18.6151,18.5703,18.6061,218800.0
2010-10-06 10:20:00,41.55,41.57,41.45,41.45,169600.0,18.6061,18.6151,18.5613,18.5613,169600.0
2010-10-06 10:30:00,41.45,41.49,41.28,41.28,289700.0,18.5613,18.5792,18.4852,18.4852,289700.0
2010-10-06 10:40:00,41.28,41.51,41.27,41.46,213600.0,18.4852,18.5882,18.4807,18.5658,213600.0
2010-10-06 10:50:00,41.46,41.46,41.3,41.45,218700.0,18.5658,18.5658,18.4942,18.5613,218700.0
2010-10-06 11:00:00,41.45,41.56,41.39,41.52,216300.0,18.5613,18.6106,18.5345,18.5927,216300.0
2010-10-06 11:10:00,41.53,41.55,41.49,41.53,245900.0,18.5972,18.6061,18.5792,18.5972,245900.0
2010-10-06 11:20:00,41.54,41.64,41.52,41.62,265100.0,18.6016,18.6464,18.5927,18.6375,265100.0
2010-10-06 11:30:00,41.63,41.77,41.55,41.58,231200.0,18.6419,18.7046,18.6061,18.6195,231200.0
2010-10-06 11:40:00,41.59,41.71,41.58,41.67,199900.0,18.624,18.6778,18.6195,18.6598,199900.0
2010-10-06 11:50:00,41.66,41.67,41.59,41.65,97700.0,18.6554,18.6598,18.624,18.6509,97700.0
2010-10-06 12:00:00,41.65,41.7,41.63,41.68,109900.0,18.6509,18.6733,18.6419,18.6643,109900.0
2010-10-06 12:10:00,41.69,41.7,41.63,41.63,95500.0,18.6688,18.6733,18.6419,18.6419,95500.0
2010-10-06 12:20:00,41.63,41.65,41.54,41.55,66000.0,18.6419,18.6509,18.6016,18.6061,66000.0
2010-10-06 12:30:00,41.55,41.56,41.52,41.53,80400.0,18.6061,18.6106,18.5927,18.5972,80400.0
2010-10-06 12:40:00,41.54,41.65,41.53,41.64,67200.0,18.6016,18.6509,18.5972,18.6464,67200.0
2010-10-06 12:50:00,41.63,41.74,41.63,41.74,280600.0,18.6419,18.6912,18.6419,18.6912,280600.0
2010-10-06 13:00:00,41.73,41.73,41.59,41.62,132900.0,18.6867,18.6867,18.624,18.6375,132900.0
2010-10-06 13:10:00,41.61,41.62,41.57,41.58,107400.0,18.633,18.6375,18.6151,18.6195,107400.0
2010-10-06 13:20:00,41.58,41.63,41.55,41.62,70500.0,18.6195,18.6419,18.6061,18.6375,70500.0
2010-10-06 13:30:00,41.62,41.66,41.62,41.65,55500.0,18.6375,18.6554,18.6375,18.6509,55500.0
2010-10-06 13:40:00,41.64,41.65,41.55,41.56,53300.0,18.6464,18.6509,18.6061,18.6106,53300.0
2010-10-06 13:50:00,41.56,41.59,41.54,41.59,68100.0,18.6106,18.624,18.6016,18.624,68100.0
2010-10-06 14:00:00,41.59,41.61,41.53,41.53,54500.0,18.624,18.633,18.5972,18.5972,54500.0
2010-10-06 14:10:00,41.53,41.54,41.5,41.51,70000.0,18.5972,18.6016,18.5837,18.5882,70000.0
2010-10-06 14:20:00,41.51,41.55,41.5,41.52,43300.0,18.5882,18.6061,18.5837,18.5927,43300.0
2010-10-06 14:30:00,41.52,41.6,41.52,41.59,51700.0,18.5927,18.6285,18.5927,18.624,51700.0
2010-10-06 14:40:00,41.58,41.59,41.55,41.56,109800.0,18.6195,18.624,18.6061,18.6106,109800.0
2010-10-06 14:50:00,41.56,41.59,41.52,41.54,112100.0,18.6106,18.624,18.5927,18.6016,112100.0
2010-10-06 15:00:00,41.55,41.57,41.51,41.51,70000.0,18.6061,18.6151,18.5882,18.5882,70000.0
2010-10-06 15:10:00,41.52,41.54,41.5,41.51,88700.0,18.5927,18.6016,18.5837,18.5882,88700.0
2010-10-06 15:20:00,41.51,41.55,41.5,41.53,93500.0,18.5882,18.6061,18.5837,18.5972,93500.0
2010-10-06 15:30:00,41.53,41.55,41.48,41.5,124500.0,18.5972,18.6061,18.5748,18.5837,124500.0
2010-10-06 15:40:00,41.5,41.6,41.49,41.6,212600.0,18.5837,18.6285,18.5792,18.6285,212600.0
2010-10-06 15:50:00,41.6,41.62,41.59,41.62,334600.0,18.6285,18.6375,18.624,18.6375,334600.0
2010-10-07 09:30:00,41.78,41.8,41.65,41.67,490500.0,18.7091,18.7181,18.6509,18.6598,490500.0
2010-10-07 09:40:00,41.67,41.72,41.48,41.49,171400.0,18.6598,18.6822,18.5748,18.5792,171400.0
2010-10-07 09:50:00,41.49,41.6,41.4,41.58,575100.0,18.5792,18.6285,18.5389,18.6195,575100.0
2010-10-07 10:00:00,41.57,41.77,41.51,41.77,291600.0,18.6151,18.7046,18.5882,18.7046,291600.0
2010-10-07 10:10:00,41.78,41.79,41.7,41.79,205100.0,18.7091,18.7136,18.6733,18.7136,205100.0
2010-10-07 10:20:00,41.78,41.89,41.78,41.86,207200.0,18.7091,18.7584,18.7091,18.7449,207200.0
2010-10-07 10:30:00,41.86,41.89,41.77,41.87,127500.0,18.7449,18.7584,18.7046,18.7494,127500.0
2010-10-07 10:40:00,41.86,42.08,41.8,41.91,275300.0,18.7449,18.8434,18.7181,18.7673,275300.0
2010-10-07 10:50:00,41.91,41.98,41.85,41.89,422600.0,18.7673,18.7987,18.7405,18.7584,422600.0
2010-10-07 11:00:00,41.89,41.93,41.84,41.86,202500.0,18.7584,18.7763,18.736,18.7449,202500.0
2010-10-07 11:10:00,41.86,41.94,41.84,41.86,261800.0,18.7449,18.7808,18.736,18.7449,261800.0
2010-10-07 11:20:00,41.85,41.96,41.83,41.85,208800.0,18.7405,18.7897,18.7315,18.7405,208800.0
2010-10-07 11:30:00,41.85,41.91,41.71,41.73,248200.0,18.7405,18.7673,18.6778,18.6867,248200.0
2010-10-07 11:40:00,41.72,41.75,41.58,41.6,198600.0,18.6822,18.6957,18.6195,18.6285,198600.0
2010-10-07 11:50:00,41.6,41.68,41.58,41.68,97900.0,18.6285,18.6643,18.6195,18.6643,97900.0
2010-10-07 12:00:00,41.67,41.69,41.6,41.66,75400.0,18.6598,18.6688,18.6285,18.6554,75400.0
2010-10-07 12:10:00,41.66,41.67,41.56,41.56,143200.0,18.6554,18.6598,18.6106,18.6106,143200.0
2010-10-07 12:20:00,41.56,41.59,41.46,41.49,116200.0,18.6106,18.624,18.5658,18.5792,116200.0
2010-10-07 12:30:00,41.48,41.49,41.4,41.42,125300.0,18.5748,18.5792,18.5389,18.5479,125300.0
2010-10-07 12:40:00,41.42,41.47,41.41,41.41,121300.0,18.5479,18.5703,18.5434,18.5434,121300.0
2010-10-07 12:50:00,41.42,41.45,41.42,41.45,59100.0,18.5479,18.5613,18.5479,18.5613,59100.0
2010-10-07 13:00:00,41.44,41.45,41.41,41.42,72200.0,18.5569,18.5613,18.5434,18.5479,72200.0
2010-10-07 13:10:00,41.42,41.42,41.37,41.41,120800.0,18.5479,18.5479,18.5255,18.5434,120800.0
2010-10-07 13:20:00,41.4,41.42,41.37,41.38,59400.0,18.5389,18.5479,18.5255,18.53,59400.0
2010-10-07 13:30:00,41.38,41.39,41.33,41.34,99600.0,18.53,18.5345,18.5076,18.5121,99600.0
2010-10-07 13:40:00,41.34,41.4,41.34,41.4,108900.0,18.5121,18.5389,18.5121,18.5389,108900.0
2010-10-07 13:50:00,41.4,41.48,41.34,41.47,149000.0,18.5389,18.5748,18.5121,18.5703,149000.0
2010-10-07 14:00:00,41.47,41.48,41.4,41.44,81600.0,18.5703,18.5748,18.5389,18.5569,81600.0
2010-10-07 14:10:00,41.44,41.48,41.43,41.47,206600.0,18.5569,18.5748,18.5524,18.5703,206600.0
2010-10-07 14:20:00,41.46,41.48,41.43,41.44,71600.0,18.5658,18.5748,18.5524,18.5569,71600.0
2010-10-07 14:30:00,41.44,41.53,41.44,41.52,53000.0,18.5569,18.5972,18.5569,18.5927,53000.0
2010-10-07 14:40:00,41.52,41.53,41.5,41.51,74000.0,18.5927,18.5972,18.5837,18.5882,74000.0
2010-10-07 14:50:00,41.5,41.53,41.47,41.52,83400.0,18.5837,18.5972,18.5703,18.5927,83400.0
2010-10-07 15:00:00,41.52,41.52,41.46,41.49,83300.0,18.5927,18.5927,18.5658,18.5792,83300.0
2010-10-07 15:10:00,41.5,41.52,41.46,41.52,81600.0,18.5837,18.5927,18.5658,18.5927,81600.0
2010-10-07 15:20:00,41.52,41.53,41.49,41.5,98600.0,18.5927,18.5972,18.5792,18.5837,98600.0
2010-10-07 15:30:00,41.51,41.53,41.5,41.53,76500.0,18.5882,18.5972,18.5837,18.5972,76500.0
2010-10-07 15:40:00,41.53,41.58,41.52,41.57,133000.0,18.5972,18.6195,18.5927,18.6151,133000.0
2010-10-07 15:50:00,41.57,41.58,41.51,41.51,213500.0,18.6151,18.6195,18.5882,18.5882,213500.0
2010-10-08 09:30:00,41.5,41.58,41.4,41.51,281300.0,18.5837,18.6195,18.5389,18.5882,281300.0
2010-10-08 09:40:00,41.52,41.6,41.46,41.54,277100.0,18.5927,18.6285,18.5658,18.6016,277100.0
2010-10-08 09:50:00,41.54,41.64,41.51,41.64,159000.0,18.6016,18.6464,18.5882,18.6464,159000.0
2010-10-08 10:00:00,41.63,41.67,41.57,41.57,160600.0,18.6419,18.6598,18.6151,18.6151,160600.0
2010-10-08 10:10:00,41.57,41.64,41.5,41.55,143900.0,18.6151,18.6464,18.5837,18.6061,143900.0
2010-10-08 10:20:00,41.56,41.56,41.4,41.44,184900.0,18.6106,18.6106,18.5389,18.5569,184900.0
2010-10-08 10:30:00,41.44,41.51,41.42,41.49,99300.0,18.5569,18.5882,18.5479,18.5792,99300.0
2010-10-08 10:40:00,41.5,41.55,41.43,41.43,68000.0,18.5837,18.6061,18.5524,18.5524,68000.0
2010-10-08 10:50:00,41.43,41.54,41.41,41.52,94900.0,18.5524,18.6016,18.5434,18.5927,94900.0
2010-10-08 11:00:00,41.51,41.61,41.5,41.6,173500.0,18.5882,18.633,18.5837,18.6285,173500.0
2010-10-08 11:10:00,41.6,41.69,41.58,41.68,215800.0,18.6285,18.6688,18.6195,18.6643,215800.0
2010-10-08 11:20:00,41.68,41.72,41.64,41.66,145700.0,18.6643,18.6822,18.6464,18.6554,145700.0
2010-10-08 11:30:00,41.65,41.75,41.65,41.67,226600.0,18.6509,18.6957,18.6509,18.6598,226600.0
2010-10-08 11:40:00,41.67,41.73,41.67,41.71,72000.0,18.6598,18.6867,18.6598,18.6778,72000.0
2010-10-08 11:50:00,41.71,41.72,41.69,41.71,104400.0,18.6778,18.6822,18.6688,18.6778,104400.0
2010-10-08 12:00:00,41.71,41.73,41.7,41.73,63900.0,18.6778,18.6867,18.6733,18.6867,63900.0
2010-10-08 12:10:00,41.72,41.73,41.69,41.71,67300.0,18.6822,18.6867,18.6688,18.6778,67300.0
2010-10-08 12:20:00,41.71,41.73,41.7,41.7,54600.0,18.6778,18.6867,18.6733,18.6733,54600.0
2010-10-08 12:30:00,41.7,41.7,41.65,41.67,51300.0,18.6733,18.6733,18.6509,18.6598,51300.0
2010-10-08 12:40:00,41.67,41.74,41.67,41.72,51200.0,18.6598,18.6912,18.6598,18.6822,51200.0
2010-10-08 12:50:00,41.71,41.72,41.67,41.68,44800.0,18.6778,18.6822,18.6598,18.6643,44800.0
2010-10-08 13:00:00,41.69,41.73,41.67,41.68,45500.0,18.6688,18.6867,18.6598,18.6643,45500.0
2010-10-08 13:10:00,41.68,41.69,41.67,41.68,47500.0,18.6643,18.6688,18.6598,18.6643,47500.0
2010-10-08 13:20:00,41.69,41.69,41.67,41.68,51400.0,18.6688,18.6688,18.6598,18.6643,51400.0
2010-10-08 13:30:00,41.68,41.69,41.64,41.67,77000.0,18.6643,18.6688,18.6464,18.6598,77000.0
2010-10-08 13:40:00,41.67,41.67,41.57,41.6,52800.0,18.6598,18.6598,18.6151,18.6285,52800.0
2010-10-08 13:50:00,41.6,41.65,41.58,41.65,67600.0,18.6285,18.6509,18.6195,18.6509,67600.0
2010-10-08 14:00:00,41.65,41.66,41.59,41.62,78100.0,18.6509,18.6554,18.624,18.6375,78100.0
2010-10-08 14:10:00,41.62,41.63,41.57,41.62,85900.0,18.6375,18.6419,18.6151,18.6375,85900.0
2010-10-08 14:20:00,41.63,41.66,41.6,41.65,64200.0,18.6419,18.6554,18.6285,18.6509,64200.0
2010-10-08 14:30:00,41.65,41.67,41.62,41.66,95000.0,18.6509,18.6598,18.6375,18.6554,95000.0
2010-10-08 14:40:00,41.66,41.69,41.65,41.67,57200.0,18.6554,18.6688,18.6509,18.6598,57200.0
2010-10-08 14:50:00,41.66,41.68,41.64,41.67,63800.0,18.6554,18.6643,18.6464,18.6598,63800.0
2010-10-08 15:00:00,41.68,41.75,41.66,41.74,312100.0,18.6643,18.6957,18.6554,18.6912,312100.0
2010-10-08 15:10:00,41.74,41.84,41.74,41.84,335800.0,18.6912,18.736,18.6912,18.736,335800.0
2010-10-08 15:20:00,41.82,41.97,41.82,41.94,368600.0,18.727,18.7942,18.727,18.7808,368600.0
2010-10-08 15:30:00,41.94,41.98,41.89,41.95,353300.0,18.7808,18.7987,18.7584,18.7852,353300.0
2010-10-08 15:40:00,41.95,41.95,41.94,41.94,200600.0,18.7852,18.7852,18.7808,18.7808,200600.0
2010-10-08 15:50:00,41.94,41.95,41.9,41.92,551400.0,18.7808,18.7852,18.7628,18.7718,551400.0
2010-10-11 09:30:00,41.32,41.5,41.29,41.45,552900.0,18.5031,18.5837,18.4897,18.5613,552900.0
2010-10-11 09:40:00,41.46,41.52,41.4,41.42,266900.0,18.5658,18.5927,18.5389,18.5479,266900.0
2010-10-11 09:50:00,41.42,41.46,41.31,41.45,197700.0,18.5479,18.5658,18.4986,18.5613,197700.0
2010-10-11 10:00:00,41.44,41.5,41.4,41.4,106900.0,18.5569,18.5837,18.5389,18.5389,106900.0
2010-10-11 10:10:00,41.41,41.43,41.38,41.4,88800.0,18.5434,18.5524,18.53,18.5389,88800.0
2010-10-11 10:20:00,41.39,41.43,41.35,41.37,66700.0,18.5345,18.5524,18.5166,18.5255,66700.0
2010-10-11 10:30:00,41.38,41.43,41.33,41.36,125600.0,18.53,18.5524,18.5076,18.521,125600.0
2010-10-11 10:40:00,41.36,41.37,41.3,41.3,127100.0,18.521,18.5255,18.4942,18.4942,127100.0
2010-10-11 10:50:00,41.3,41.31,41.2,41.22,246900.0,18.4942,18.4986,18.4494,18.4583,246900.0
2010-10-11 11:00:00,41.21,41.24,41.17,41.2,216400.0,18.4539,18.4673,18.4359,18.4494,216400.0
2010-10-11 11:10:00,41.21,41.3,41.2,41.29,200700.0,18.4539,18.4942,18.4494,18.4897,200700.0
2010-10-11 11:20:00,41.29,41.38,41.29,41.31,110700.0,18.4897,18.53,18.4897,18.4986,110700.0
2010-10-11 11:30:00,41.31,41.33,41.26,41.33,74300.0,18.4986,18.5076,18.4763,18.5076,74300.0
2010-10-11 11:40:00,41.33,41.48,41.33,41.47,149800.0,18.5076,18.5748,18.5076,18.5703,149800.0
2010-10-11 11:50:00,41.47,41.48,41.4,41.41,115400.0,18.5703,18.5748,18.5389,18.5434,115400.0
2010-10-11 12:00:00,41.41,41.43,41.39,41.42,57600.0,18.5434,18.5524,18.5345,18.5479,57600.0
2010-10-11 12:10:00,41.42,41.45,41.42,41.44,116900.0,18.5479,18.5613,18.5479,18.5569,116900.0
2010-10-11 12:20:00,41.44,41.47,41.43,41.45,129300.0,18.5569,18.5703,18.5524,18.5613,129300.0
2010-10-11 12:30:00,41.44,41.47,41.42,41.47,65200.0,18.5569,18.5703,18.5479,18.5703,65200.0
2010-10-11 12:40:00,41.46,41.47,41.44,41.47,53600.0,18.5658,18.5703,18.5569,18.5703,53600.0
2010-10-11 12:50:00,41.47,41.47,41.44,41.46,44300.0,18.5703,18.5703,18.5569,18.5658,44300.0
2010-10-11 13:00:00,41.46,41.47,41.38,41.38,82400.0,18.5658,18.5703,18.53,18.53,82400.0
2010-10-11 13:10:00,41.38,41.4,41.37,41.37,42600.0,18.53,18.5389,18.5255,18.5255,42600.0
2010-10-11 13:20:00,41.38,41.4,41.37,41.4,43900.0,18.53,18.5389,18.5255,18.5389,43900.0
2010-10-11 13:30:00,41.4,41.47,41.39,41.46,47800.0,18.5389,18.5703,18.5345,18.5658,47800.0
2010-10-11 13:40:00,41.46,41.47,41.44,41.47,37900.0,18.5658,18.5703,18.5569,18.5703,37900.0
2010-10-11 13:50:00,41.46,41.47,41.45,41.47,21900.0,18.5658,18.5703,18.5613,18.5703,21900.0
2010-10-11 14:00:00,41.47,41.47,41.45,41.47,45900.0,18.5703,18.5703,18.5613,18.5703,45900.0
2010-10-11 14:10:00,41.47,41.47,41.43,41.44,33900.0,18.5703,18.5703,18.5524,18.5569,33900.0
2010-10-11 14:20:00,41.43,41.43,41.41,41.42,42500.0,18.5524,18.5524,18.5434,18.5479,42500.0
2010-10-11 14:30:00,41.42,41.46,41.41,41.45,28500.0,18.5479,18.5658,18.5434,18.5613,28500.0
2010-10-11 14:40:00,41.45,41.47,41.44,41.47,38000.0,18.5613,18.5703,18.5569,18.5703,38000.0
2010-10-11 14:50:00,41.47,41.47,41.44,41.45,43700.0,18.5703,18.5703,18.5569,18.5613,43700.0
2010-10-11 15:00:00,41.45,41.46,41.44,41.45,47100.0,18.5613,18.5658,18.5569,18.5613,47100.0
2010-10-11 15:10:00,41.45,41.46,41.35,41.35,110300.0,18.5613,18.5658,18.5166,18.5166,110300.0
2010-10-11 15:20:00,41.36,41.36,41.27,41.27,130800.0,18.521,18.521,18.4807,18.4807,130800.0
2010-10-11 15:30:00,41.27,41.34,41.25,41.26,175200.0,18.4807,18.5121,18.4718,18.4763,175200.0
2010-10-11 15:40:00,41.25,41.38,41.25,41.37,240100.0,18.4718,18.53,18.4718,18.5255,240100.0
2010-10-11 15:50:00,41.37,41.38,41.29,41.32,284500.0,18.5255,18.53,18.4897,18.5031,284500.0
2010-10-12 09:30:00,40.74,40.83,40.59,40.79,621200.0,18.2434,18.2837,18.1762,18.2658,621200.0
2010-10-12 09:40:00,40.8,40.8,40.6,40.62,355000.0,18.2703,18.2703,18.1807,18.1897,355000.0
2010-10-12 09:50:00,40.62,40.66,40.55,40.61,269500.0,18.1897,18.2076,18.1583,18.1852,269500.0
2010-10-12 10:00:00,40.61,40.73,40.58,40.59,275300.0,18.1852,18.2389,18.1717,18.1762,275300.0
2010-10-12 10:10:00,40.58,40.69,40.58,40.67,174800.0,18.1717,18.221,18.1717,18.212,174800.0
2010-10-12 10:20:00,40.66,40.69,40.62,40.65,180100.0,18.2076,18.221,18.1897,18.2031,180100.0
2010-10-12 10:30:00,40.65,40.74,40.65,40.68,259300.0,18.2031,18.2434,18.2031,18.2165,259300.0
2010-10-12 10:40:00,40.68,40.8,40.65,40.78,253000.0,18.2165,18.2703,18.2031,18.2613,253000.0
2010-10-12 10:50:00,40.78,40.82,40.75,40.75,234400.0,18.2613,18.2792,18.2479,18.2479,234400.0
2010-10-12 11:00:00,40.75,40.86,40.75,40.82,169300.0,18.2479,18.2971,18.2479,18.2792,169300.0
2010-10-12 11:10:00,40.81,40.84,40.75,40.76,182500.0,18.2747,18.2882,18.2479,18.2524,182500.0
2010-10-12 11:20:00,40.77,40.8,40.75,40.8,130900.0,18.2568,18.2703,18.2479,18.2703,130900.0
2010-10-12 11:30:00,40.79,40.81,40.68,40.81,376400.0,18.2658,18.2747,18.2165,18.2747,376400.0
2010-10-12 11:40:00,40.81,40.9,40.81,40.82,112600.0,18.2747,18.315,18.2747,18.2792,112600.0
2010-10-12 11:50:00,40.82,40.9,40.81,40.9,117200.0,18.2792,18.315,18.2747,18.315,117200.0
2010-10-12 12:00:00,40.9,40.96,40.89,40.92,132400.0,18.315,18.3419,18.3106,18.324,132400.0
2010-10-12 12:10:00,40.93,40.95,40.88,40.92,124100.0,18.3285,18.3374,18.3061,18.324,124100.0
2010-10-12 12:20:00,40.92,40.95,40.87,40.87,140100.0,18.324,18.3374,18.3016,18.3016,140100.0
2010-10-12 12:30:00,40.87,40.88,40.85,40.87,44300.0,18.3016,18.3061,18.2927,18.3016,44300.0
2010-10-12 12:40:00,40.87,41.0,40.86,40.98,206900.0,18.3016,18.3598,18.2971,18.3509,206900.0
2010-10-12 12:50:00,40.99,41.03,40.97,40.99,79800.0,18.3553,18.3733,18.3464,18.3553,79800.0
2010-10-12 13:00:00,40.99,41.03,40.97,41.02,81900.0,18.3553,18.3733,18.3464,18.3688,81900.0
2010-10-12 13:10:00,41.02,41.03,41.01,41.01,77100.0,18.3688,18.3733,18.3643,18.3643,77100.0
2010-10-12 13:20:00,41.01,41.03,41.0,41.03,56900.0,18.3643,18.3733,18.3598,18.3733,56900.0
2010-10-12 13:30:00,41.03,41.05,41.02,41.04,46100.0,18.3733,18.3822,18.3688,18.3777,46100.0
2010-10-12 13:40:00,41.03,41.08,41.03,41.05,102200.0,18.3733,18.3956,18.3733,18.3822,102200.0
2010-10-12 13:50:00,41.06,41.07,41.05,41.07,48000.0,18.3867,18.3912,18.3822,18.3912,48000.0
2010-10-12 14:00:00,41.06,41.17,41.0,41.15,172700.0,18.3867,18.4359,18.3598,18.427,172700.0
2010-10-12 14:10:00,41.16,41.27,41.16,41.27,148500.0,18.4315,18.4807,18.4315,18.4807,148500.0
2010-10-12 14:20:00,41.26,41.27,41.16,41.26,286300.0,18.4763,18.4807,18.4315,18.4763,286300.0
2010-10-12 14:30:00,41.26,41.28,41.19,41.23,149200.0,18.4763,18.4852,18.4449,18.4628,149200.0
2010-10-12 14:40:00,41.22,41.33,41.22,41.27,181900.0,18.4583,18.5076,18.4583,18.4807,181900.0
2010-10-12 14:50:00,41.26,41.32,41.26,41.3,105100.0,18.4763,18.5031,18.4763,18.4942,105100.0
2010-10-12 15:00:00,41.3,41.31,41.26,41.3,199400.0,18.4942,18.4986,18.4763,18.4942,199400.0
2010-10-12 15:10:00,41.3,41.53,41.29,41.42,449700.0,18.4942,18.5972,18.4897,18.5479,449700.0
2010-10-12 15:20:00,41.42,41.49,41.42,41.47,240400.0,18.5479,18.5792,18.5479,18.5703,240400.0
2010-10-12 15:30:00,41.47,41.48,41.4,41.42,275600.0,18.5703,18.5748,18.5389,18.5479,275600.0
2010-10-12 15:40:00,41.41,41.43,41.32,41.37,354800.0,18.5434,18.5524,18.5031,18.5255,354800.0
2010-10-12 15:50:00,41.37,41.4,41.22,41.25,492000.0,18.5255,18.5389,18.4583,18.4718,492000.0
2010-10-13 09:30:00,41.4,41.45,41.37,41.39,307600.0,18.5389,18.5613,18.5255,18.5345,307600.0
2010-10-13 09:40:00,41.39,41.48,41.38,41.44,240800.0,18.5345,18.5748,18.53,18.5569,240800.0
2010-10-13 09:50:00,41.44,41.45,41.4,41.41,144700.0,18.5569,18.5613,18.5389,18.5434,144700.0
2010-10-13 10:00:00,41.41,41.49,41.4,41.45,142600.0,18.5434,18.5792,18.5389,18.5613,142600.0
2010-10-13 10:10:00,41.45,41.46,41.35,41.35,219300.0,18.5613,18.5658,18.5166,18.5166,219300.0
2010-10-13 10:20:00,41.35,41.36,41.27,41.29,185500.0,18.5166,18.521,18.4807,18.4897,185500.0
2010-10-13 10:30:00,41.29,41.32,41.25,41.32,260400.0,18.4897,18.5031,18.4718,18.5031,260400.0
2010-10-13 10:40:00,41.33,41.49,41.28,41.47,201300.0,18.5076,18.5792,18.4852,18.5703,201300.0
2010-10-13 10:50:00,41.46,41.53,41.42,41.52,160000.0,18.5658,18.5972,18.5479,18.5927,160000.0
2010-10-13 11:00:00,41.53,41.73,41.53,41.69,424700.0,18.5972,18.6867,18.5972,18.6688,424700.0
2010-10-13 11:10:00,41.7,41.75,41.69,41.7,148000.0,18.6733,18.6957,18.6688,18.6733,148000.0
2010-10-13 11:20:00,41.71,41.71,41.57,41.59,187800.0,18.6778,18.6778,18.6151,18.624,187800.0
2010-10-13 11:30:00,41.6,41.63,41.58,41.61,442600.0,18.6285,18.6419,18.6195,18.633,442600.0
2010-10-13 11:40:00,41.6,41.61,41.3,41.52,393600.0,18.6285,18.633,18.4942,18.5927,393600.0
2010-10-13 11:50:00,41.52,41.52,41.48,41.49,80100.0,18.5927,18.5927,18.5748,18.5792,80100.0
2010-10-13 12:00:00,41.5,41.51,41.49,41.51,79000.0,18.5837,18.5882,18.5792,18.5882,79000.0
2010-10-13 12:10:00,41.51,41.51,41.43,41.45,103300.0,18.5882,18.5882,18.5524,18.5613,103300.0
2010-10-13 12:20:00,41.45,41.52,41.44,41.51,82400.0,18.5613,18.5927,18.5569,18.5882,82400.0
2010-10-13 12:30:00,41.51,41.56,41.51,41.54,183000.0,18.5882,18.6106,18.5882,18.6016,183000.0
2010-10-13 12:40:00,41.54,41.56,41.51,41.52,73200.0,18.6016,18.6106,18.5882,18.5927,73200.0
2010-10-13 12:50:00,41.52,41.53,41.48,41.49,53800.0,18.5927,18.5972,18.5748,18.5792,53800.0
2010-10-13 13:00:00,41.5,41.51,41.48,41.49,51600.0,18.5837,18.5882,18.5748,18.5792,51600.0
2010-10-13 13:10:00,41.49,41.5,41.45,41.45,100400.0,18.5792,18.5837,18.5613,18.5613,100400.0
2010-10-13 13:20:00,41.45,41.49,41.44,41.45,119600.0,18.5613,18.5792,18.5569,18.5613,119600.0
2010-10-13 13:30:00,41.46,41.49,41.45,41.48,47300.0,18.5658,18.5792,18.5613,18.5748,47300.0
2010-10-13 13:40:00,41.48,41.48,41.43,41.47,85000.0,18.5748,18.5748,18.5524,18.5703,85000.0
2010-10-13 13:50:00,41.46,41.47,41.44,41.45,46500.0,18.5658,18.5703,18.5569,18.5613,46500.0
2010-10-13 14:00:00,41.45,41.47,41.44,41.45,83900.0,18.5613,18.5703,18.5569,18.5613,83900.0
2010-10-13 14:10:00,41.45,41.47,41.44,41.47,65200.0,18.5613,18.5703,18.5569,18.5703,65200.0
2010-10-13 14:20:00,41.46,41.49,41.45,41.46,56800.0,18.5658,18.5792,18.5613,18.5658,56800.0
2010-10-13 14:30:00,41.47,41.49,41.46,41.48,33300.0,18.5703,18.5792,18.5658,18.5748,33300.0
2010-10-13 14:40:00,41.49,41.5,41.47,41.47,44500.0,18.5792,18.5837,18.5703,18.5703,44500.0
2010-10-13 14:50:00,41.48,41.49,41.45,41.45,85300.0,18.5748,18.5792,18.5613,18.5613,85300.0
2010-10-13 15:00:00,41.45,41.46,41.35,41.37,201200.0,18.5613,18.5658,18.5166,18.5255,201200.0
2010-10-13 15:10:00,41.38,41.48,41.37,41.48,133500.0,18.53,18.5748,18.5255,18.5748,133500.0
2010-10-13 15:20:00,41.49,41.5,41.42,41.43,91300.0,18.5792,18.5837,18.5479,18.5524,91300.0
2010-10-13 15:30:00,41.43,41.45,41.36,41.44,348500.0,18.5524,18.5613,18.521,18.5569,348500.0
2010-10-13 15:40:00,41.43,41.48,41.43,41.45,103600.0,18.5524,18.5748,18.5524,18.5613,103600.0
2010-10-13 15:50:00,41.46,41.46,41.35,41.41,447500.0,18.5658,18.5658,18.5166,18.5434,447500.0
2010-10-14 09:30:00,41.15,41.3,41.12,41.17,453500.0,18.427,18.4942,18.4136,18.4359,453500.0
2010-10-14 09:40:00,41.16,41.32,41.16,41.22,215400.0,18.4315,18.5031,18.4315,18.4583,215400.0
2010-10-14 09:50:00,41.22,41.29,41.15,41.15,294700.0,18.4583,18.4897,18.427,18.427,294700.0
2010-10-14 10:00:00,41.15,41.26,41.15,41.21,451800.0,18.427,18.4763,18.427,18.4539,451800.0
2010-10-14 10:10:00,41.21,41.26,41.18,41.24,230900.0,18.4539,18.4763,18.4404,18.4673,230900.0
2010-10-14 10:20:00,41.24,41.26,41.2,41.25,255400.0,18.4673,18.4763,18.4494,18.4718,255400.0
2010-10-14 10:30:00,41.25,41.37,41.18,41.36,288100.0,18.4718,18.5255,18.4404,18.521,288100.0
2010-10-14 10:40:00,41.37,41.37,41.29,41.3,152400.0,18.5255,18.5255,18.4897,18.4942,152400.0
2010-10-14 10:50:00,41.31,41.35,41.3,41.34,209100.0,18.4986,18.5166,18.4942,18.5121,209100.0
2010-10-14 11:00:00,41.35,41.35,41.27,41.28,238200.0,18.5166,18.5166,18.4807,18.4852,238200.0
2010-10-14 11:10:00,41.28,41.29,41.21,41.22,297100.0,18.4852,18.4897,18.4539,18.4583,297100.0
2010-10-14 11:20:00,41.21,41.23,41.18,41.19,210800.0,18.4539,18.4628,18.4404,18.4449,210800.0
2010-10-14 11:30:00,41.21,41.27,41.17,41.2,147800.0,18.4539,18.4807,18.4359,18.4494,147800.0
2010-10-14 11:40:00,41.21,41.24,41.15,41.16,195000.0,18.4539,18.4673,18.427,18.4315,195000.0
2010-10-14 11:50:00,41.16,41.24,41.15,41.23,98600.0,18.4315,18.4673,18.427,18.4628,98600.0
2010-10-14 12:00:00,41.23,41.23,41.16,41.16,82000.0,18.4628,18.4628,18.4315,18.4315,82000.0
2010-10-14 12:10:00,41.16,41.21,41.15,41.15,75400.0,18.4315,18.4539,18.427,18.427,75400.0
2010-10-14 12:20:00,41.16,41.16,41.08,41.1,131800.0,18.4315,18.4315,18.3956,18.4046,131800.0
2010-10-14 12:30:00,41.1,41.11,41.02,41.1,181000.0,18.4046,18.4091,18.3688,18.4046,181000.0
2010-10-14 12:40:00,41.1,41.1,41.05,41.07,128400.0,18.4046,18.4046,18.3822,18.3912,128400.0
2010-10-14 12:50:00,41.07,41.1,41.06,41.08,50200.0,18.3912,18.4046,18.3867,18.3956,50200.0
2010-10-14 13:00:00,41.09,41.1,41.02,41.05,151500.0,18.4001,18.4046,18.3688,18.3822,151500.0
2010-10-14 13:10:00,41.04,41.07,41.02,41.03,76000.0,18.3777,18.3912,18.3688,18.3733,76000.0
2010-10-14 13:20:00,41.03,41.03,41.0,41.03,85300.0,18.3733,18.3733,18.3598,18.3733,85300.0
2010-10-14 13:30:00,41.02,41.1,41.02,41.1,94600.0,18.3688,18.4046,18.3688,18.4046,94600.0
2010-10-14 13:40:00,41.1,41.15,41.08,41.14,89100.0,18.4046,18.427,18.3956,18.4225,89100.0
2010-10-14 13:50:00,41.13,41.15,41.08,41.14,58300.0,18.418,18.427,18.3956,18.4225,58300.0
2010-10-14 14:00:00,41.14,41.15,41.08,41.09,45300.0,18.4225,18.427,18.3956,18.4001,45300.0
2010-10-14 14:10:00,41.09,41.12,41.07,41.09,55400.0,18.4001,18.4136,18.3912,18.4001,55400.0
2010-10-14 14:20:00,41.09,41.11,41.02,41.05,47100.0,18.4001,18.4091,18.3688,18.3822,47100.0
2010-10-14 14:30:00,41.04,41.06,41.01,41.03,44700.0,18.3777,18.3867,18.3643,18.3733,44700.0
2010-10-14 14:40:00,41.03,41.07,41.01,41.04,77400.0,18.3733,18.3912,18.3643,18.3777,77400.0
2010-10-14 14:50:00,41.04,41.07,40.99,41.0,67800.0,18.3777,18.3912,18.3553,18.3598,67800.0
2010-10-14 15:00:00,41.0,41.07,40.96,41.07,108200.0,18.3598,18.3912,18.3419,18.3912,108200.0
2010-10-14 15:10:00,41.07,41.09,41.05,41.07,90600.0,18.3912,18.4001,18.3822,18.3912,90600.0
2010-10-14 15:20:00,41.06,41.12,41.02,41.02,164300.0,18.3867,18.4136,18.3688,18.3688,164300.0
2010-10-14 15:30:00,41.02,41.14,41.02,41.11,189400.0,18.3688,18.4225,18.3688,18.4091,189400.0
2010-10-14 15:40:00,41.11,41.12,41.06,41.06,176800.0,18.4091,18.4136,18.3867,18.3867,176800.0
2010-10-14 15:50:00,41.07,41.07,41.02,41.03,422300.0,18.3912,18.3912,18.3688,18.3733,422300.0
2010-10-15 09:30:00,40.92,40.99,40.77,40.79,567500.0,18.324,18.3553,18.2568,18.2658,567500.0
2010-10-15 09:40:00,40.78,40.98,40.76,40.83,442700.0,18.2613,18.3509,18.2524,18.2837,442700.0
2010-10-15 09:50:00,40.83,40.88,40.77,40.78,345200.0,18.2837,18.3061,18.2568,18.2613,345200.0
2010-10-15 10:00:00,40.79,40.88,40.67,40.76,279600.0,18.2658,18.3061,18.212,18.2524,279600.0
2010-10-15 10:10:00,40.75,40.79,40.53,40.55,286900.0,18.2479,18.2658,18.1494,18.1583,286900.0
2010-10-15 10:20:00,40.55,40.61,40.4,40.5,522000.0,18.1583,18.1852,18.0911,18.1359,522000.0
2010-10-15 10:30:00,40.5,40.74,40.45,40.7,261400.0,18.1359,18.2434,18.1135,18.2255,261400.0
2010-10-15 10:40:00,40.69,40.8,40.68,40.71,206200.0,18.221,18.2703,18.2165,18.23,206200.0
2010-10-15 10:50:00,40.72,40.92,40.67,40.84,154500.0,18.2344,18.324,18.212,18.2882,154500.0
2010-10-15 11:00:00,40.84,40.94,40.82,40.9,179800.0,18.2882,18.333,18.2792,18.315,179800.0
2010-10-15 11:10:00,40.91,40.93,40.87,40.92,182700.0,18.3195,18.3285,18.3016,18.324,182700.0
2010-10-15 11:20:00,40.92,40.92,40.83,40.85,179300.0,18.324,18.324,18.2837,18.2927,179300.0
2010-10-15 11:30:00,40.85,41.0,40.85,40.96,357300.0,18.2927,18.3598,18.2927,18.3419,357300.0
2010-10-15 11:40:00,40.97,41.11,40.97,41.05,435800.0,18.3464,18.4091,18.3464,18.3822,435800.0
2010-10-15 11:50:00,41.05,41.06,40.93,40.97,229400.0,18.3822,18.3867,18.3285,18.3464,229400.0
2010-10-15 12:00:00,40.98,40.99,40.88,40.91,253800.0,18.3509,18.3553,18.3061,18.3195,253800.0
2010-10-15 12:10:00,40.91,40.97,40.9,40.93,111700.0,18.3195,18.3464,18.315,18.3285,111700.0
2010-10-15 12:20:00,40.92,40.95,40.9,40.92,119800.0,18.324,18.3374,18.315,18.324,119800.0
2010-10-15 12:30:00,40.91,40.94,40.88,40.93,101200.0,18.3195,18.333,18.3061,18.3285,101200.0
2010-10-15 12:40:00,40.93,40.94,40.9,40.93,106300.0,18.3285,18.333,18.315,18.3285,106300.0
2010-10-15 12:50:00,40.93,40.93,40.85,40.87,142900.0,18.3285,18.3285,18.2927,18.3016,142900.0
2010-10-15 13:00:00,40.86,40.91,40.86,40.9,81900.0,18.2971,18.3195,18.2971,18.315,81900.0
2010-10-15 13:10:00,40.9,40.93,40.85,40.85,78400.0,18.315,18.3285,18.2927,18.2927,78400.0
2010-10-15 13:20:00,40.85,40.87,40.79,40.8,101300.0,18.2927,18.3016,18.2658,18.2703,101300.0
2010-10-15 13:30:00,40.79,40.83,40.79,40.8,64000.0,18.2658,18.2837,18.2658,18.2703,64000.0
2010-10-15 13:40:00,40.8,40.81,40.71,40.76,112700.0,18.2703,18.2747,18.23,18.2524,112700.0
2010-10-15 13:50:00,40.76,40.77,40.67,40.73,121800.0,18.2524,18.2568,18.212,18.2389,121800.0
2010-10-15 14:00:00,40.73,40.8,40.66,40.77,130100.0,18.2389,18.2703,18.2076,18.2568,130100.0
2010-10-15 14:10:00,40.78,40.83,40.74,40.82,81200.0,18.2613,18.2837,18.2434,18.2792,81200.0
2010-10-15 14:20:00,40.83,40.85,40.79,40.83,96800.0,18.2837,18.2927,18.2658,18.2837,96800.0
2010-10-15 14:30:00,40.83,40.87,40.82,40.86,167100.0,18.2837,18.3016,18.2792,18.2971,167100.0
2010-10-15 14:40:00,40.86,40.87,40.77,40.78,93500.0,18.2971,18.3016,18.2568,18.2613,93500.0
2010-10-15 14:50:00,40.77,40.81,40.76,40.79,92900.0,18.2568,18.2747,18.2524,18.2658,92900.0
2010-10-15 15:00:00,40.79,40.8,40.74,40.75,95700.0,18.2658,18.2703,18.2434,18.2479,95700.0
2010-10-15 15:10:00,40.74,40.77,40.71,40.76,132000.0,18.2434,18.2568,18.23,18.2524,132000.0
2010-10-15 15:20:00,40.76,40.79,40.74,40.74,145200.0,18.2524,18.2658,18.2434,18.2434,145200.0
2010-10-15 15:30:00,40.74,40.75,40.71,40.72,282500.0,18.2434,18.2479,18.23,18.2344,282500.0
2010-10-15 15:40:00,40.73,40.75,40.67,40.68,468700.0,18.2389,18.2479,18.212,18.2165,468700.0
2010-10-15 15:50:00,40.69,40.78,40.62,40.63,708500.0,18.221,18.2613,18.1897,18.1941,708500.0
2010-10-18 09:30:00,40.66,40.7,40.44,40.7,611000.0,18.2076,18.2255,18.1091,18.2255,611000.0
2010-10-18 09:40:00,40.69,40.95,40.65,40.92,572100.0,18.221,18.3374,18.2031,18.324,572100.0
2010-10-18 09:50:00,40.92,41.05,40.91,40.98,467900.0,18.324,18.3822,18.3195,18.3509,467900.0
2010-10-18 10:00:00,40.97,41.01,40.86,40.97,426400.0,18.3464,18.3643,18.2971,18.3464,426400.0
2010-10-18 10:10:00,40.97,41.16,40.97,41.06,322900.0,18.3464,18.4315,18.3464,18.3867,322900.0
2010-10-18 10:20:00,41.06,41.23,41.04,41.22,335300.0,18.3867,18.4628,18.3777,18.4583,335300.0
2010-10-18 10:30:00,41.21,41.28,41.17,41.28,439300.0,18.4539,18.4852,18.4359,18.4852,439300.0
2010-10-18 10:40:00,41.28,41.34,41.22,41.32,356400.0,18.4852,18.5121,18.4583,18.5031,356400.0
2010-10-18 10:50:00,41.31,41.43,41.3,41.42,296100.0,18.4986,18.5524,18.4942,18.5479,296100.0
2010-10-18 11:00:00,41.4,41.41,41.24,41.24,167200.0,18.5389,18.5434,18.4673,18.4673,167200.0
2010-10-18 11:10:00,41.24,41.3,41.18,41.24,220600.0,18.4673,18.4942,18.4404,18.4673,220600.0
2010-10-18 11:20:00,41.24,41.35,41.24,41.33,199700.0,18.4673,18.5166,18.4673,18.5076,199700.0
2010-10-18 11:30:00,41.33,41.33,41.19,41.24,194700.0,18.5076,18.5076,18.4449,18.4673,194700.0
2010-10-18 11:40:00,41.24,41.35,41.21,41.33,183200.0,18.4673,18.5166,18.4539,18.5076,183200.0
2010-10-18 11:50:00,41.33,41.35,41.28,41.35,128100.0,18.5076,18.5166,18.4852,18.5166,128100.0
2010-10-18 12:00:00,41.35,41.4,41.34,41.38,186300.0,18.5166,18.5389,18.5121,18.53,186300.0
2010-10-18 12:10:00,41.38,41.4,41.35,41.4,75000.0,18.53,18.5389,18.5166,18.5389,75000.0
2010-10-18 12:20:00,41.4,41.41,41.36,41.36,78000.0,18.5389,18.5434,18.521,18.521,78000.0
2010-10-18 12:30:00,41.35,41.4,41.35,41.38,66500.0,18.5166,18.5389,18.5166,18.53,66500.0
2010-10-18 12:40:00,41.39,41.42,41.37,41.42,81700.0,18.5345,18.5479,18.5255,18.5479,81700.0
2010-10-18 12:50:00,41.42,41.43,41.4,41.42,59100.0,18.5479,18.5524,18.5389,18.5479,59100.0
2010-10-18 13:00:00,41.41,41.49,41.41,41.48,136300.0,18.5434,18.5792,18.5434,18.5748,136300.0
2010-10-18 13:10:00,41.48,41.54,41.46,41.54,191300.0,18.5748,18.6016,18.5658,18.6016,191300.0
2010-10-18 13:20:00,41.53,41.55,41.5,41.54,133200.0,18.5972,18.6061,18.5837,18.6016,133200.0
2010-10-18 13:30:00,41.54,41.55,41.52,41.52,100500.0,18.6016,18.6061,18.5927,18.5927,100500.0
2010-10-18 13:40:00,41.52,41.57,41.51,41.56,147600.0,18.5927,18.6151,18.5882,18.6106,147600.0
2010-10-18 13:50:00,41.56,41.56,41.53,41.56,88500.0,18.6106,18.6106,18.5972,18.6106,88500.0
2010-10-18 14:00:00,41.55,41.56,41.5,41.52,103800.0,18.6061,18.6106,18.5837,18.5927,103800.0
2010-10-18 14:10:00,41.52,41.58,41.51,41.56,97700.0,18.5927,18.6195,18.5882,18.6106,97700.0
2010-10-18 14:20:00,41.56,41.65,41.56,41.65,179200.0,18.6106,18.6509,18.6106,18.6509,179200.0
2010-10-18 14:30:00,41.65,41.66,41.56,41.58,188400.0,18.6509,18.6554,18.6106,18.6195,188400.0
2010-10-18 14:40:00,41.57,41.6,41.57,41.59,91000.0,18.6151,18.6285,18.6151,18.624,91000.0
2010-10-18 14:50:00,41.6,41.65,41.59,41.65,111900.0,18.6285,18.6509,18.624,18.6509,111900.0
2010-10-18 15:00:00,41.65,41.74,41.64,41.73,274600.0,18.6509,18.6912,18.6464,18.6867,274600.0
2010-10-18 15:10:00,41.74,41.74,41.6,41.6,138300.0,18.6912,18.6912,18.6285,18.6285,138300.0
2010-10-18 15:20:00,41.6,41.61,41.58,41.6,165200.0,18.6285,18.633,18.6195,18.6285,165200.0
2010-10-18 15:30:00,41.6,41.7,41.59,41.7,198300.0,18.6285,18.6733,18.624,18.6733,198300.0
2010-10-18 15:40:00,41.7,41.7,41.55,41.56,343300.0,18.6733,18.6733,18.6061,18.6106,343300.0
2010-10-18 15:50:00,41.56,41.56,41.44,41.49,532800.0,18.6106,18.6106,18.5569,18.5792,532800.0
2010-10-19 09:30:00,40.39,40.72,40.38,40.68,1069900.0,18.0867,18.2344,18.0822,18.2165,1069900.0
2010-10-19 09:40:00,40.69,40.72,40.61,40.69,421900.0,18.221,18.2344,18.1852,18.221,421900.0
2010-10-19 09:50:00,40.69,40.73,40.57,40.71,442300.0,18.221,18.2389,18.1673,18.23,442300.0
2010-10-19 10:00:00,40.71,40.94,40.66,40.87,528400.0,18.23,18.333,18.2076,18.3016,528400.0
2010-10-19 10:10:00,40.87,41.0,40.86,40.9,222100.0,18.3016,18.3598,18.2971,18.315,222100.0
2010-10-19 10:20:00,40.89,40.94,40.8,40.87,134100.0,18.3106,18.333,18.2703,18.3016,134100.0
2010-10-19 10:30:00,40.88,40.9,40.74,40.76,243800.0,18.3061,18.315,18.2434,18.2524,243800.0
2010-10-19 10:40:00,40.77,40.84,40.71,40.82,208000.0,18.2568,18.2882,18.23,18.2792,208000.0
2010-10-19 10:50:00,40.81,40.95,40.81,40.88,187400.0,18.2747,18.3374,18.2747,18.3061,187400.0
2010-10-19 11:00:00,40.87,41.11,40.84,41.09,374500.0,18.3016,18.4091,18.2882,18.4001,374500.0
2010-10-19 11:10:00,41.09,41.21,41.07,41.12,418800.0,18.4001,18.4539,18.3912,18.4136,418800.0
2010-10-19 11:20:00,41.1,41.24,41.08,41.2,392300.0,18.4046,18.4673,18.3956,18.4494,392300.0
2010-10-19 11:30:00,41.21,41.24,41.14,41.24,283400.0,18.4539,18.4673,18.4225,18.4673,283400.0
2010-10-19 11:40:00,41.23,41.35,41.23,41.33,215000.0,18.4628,18.5166,18.4628,18.5076,215000.0
2010-10-19 11:50:00,41.33,41.35,41.25,41.33,213900.0,18.5076,18.5166,18.4718,18.5076,213900.0
2010-10-19 12:00:00,41.34,41.36,41.28,41.28,116900.0,18.5121,18.521,18.4852,18.4852,116900.0
2010-10-19 12:10:00,41.28,41.31,41.2,41.2,74000.0,18.4852,18.4986,18.4494,18.4494,74000.0
2010-10-19 12:20:00,41.2,41.2,41.07,41.13,163100.0,18.4494,18.4494,18.3912,18.418,163100.0
2010-10-19 12:30:00,41.12,41.14,41.04,41.09,78400.0,18.4136,18.4225,18.3777,18.4001,78400.0
2010-10-19 12:40:00,41.09,41.14,41.08,41.11,70300.0,18.4001,18.4225,18.3956,18.4091,70300.0
2010-10-19 12:50:00,41.11,41.11,41.01,41.05,72000.0,18.4091,18.4091,18.3643,18.3822,72000.0
2010-10-19 13:00:00,41.06,41.07,41.01,41.01,63200.0,18.3867,18.3912,18.3643,18.3643,63200.0
2010-10-19 13:10:00,41.02,41.04,41.01,41.03,83100.0,18.3688,18.3777,18.3643,18.3733,83100.0
2010-10-19 13:20:00,41.03,41.05,40.99,41.02,89900.0,18.3733,18.3822,18.3553,18.3688,89900.0
2010-10-19 13:30:00,41.01,41.04,40.98,41.01,122600.0,18.3643,18.3777,18.3509,18.3643,122600.0
2010-10-19 13:40:00,41.01,41.02,40.94,40.99,90100.0,18.3643,18.3688,18.333,18.3553,90100.0
2010-10-19 13:50:00,40.99,41.0,40.92,40.95,98600.0,18.3553,18.3598,18.324,18.3374,98600.0
2010-10-19 14:00:00,40.94,40.95,40.74,40.75,236900.0,18.333,18.3374,18.2434,18.2479,236900.0
2010-10-19 14:10:00,40.75,40.82,40.71,40.76,144200.0,18.2479,18.2792,18.23,18.2524,144200.0
2010-10-19 14:20:00,40.76,40.79,40.66,40.71,210900.0,18.2524,18.2658,18.2076,18.23,210900.0
2010-10-19 14:30:00,40.71,40.81,40.7,40.74,69800.0,18.23,18.2747,18.2255,18.2434,69800.0
2010-10-19 14:40:00,40.74,40.79,40.7,40.78,71100.0,18.2434,18.2658,18.2255,18.2613,71100.0
2010-10-19 14:50:00,40.79,40.84,40.76,40.78,105000.0,18.2658,18.2882,18.2524,18.2613,105000.0
2010-10-19 15:00:00,40.78,40.78,40.7,40.76,105100.0,18.2613,18.2613,18.2255,18.2524,105100.0
2010-10-19 15:10:00,40.74,40.77,40.7,40.74,125600.0,18.2434,18.2568,18.2255,18.2434,125600.0
2010-10-19 15:20:00,40.73,40.75,40.7,40.7,150500.0,18.2389,18.2479,18.2255,18.2255,150500.0
2010-10-19 15:30:00,40.7,40.76,40.66,40.75,172900.0,18.2255,18.2524,18.2076,18.2479,172900.0
2010-10-19 15:40:00,40.76,40.89,40.75,40.86,303800.0,18.2524,18.3106,18.2479,18.2971,303800.0
2010-10-19 15:50:00,40.87,40.94,40.84,40.94,518000.0,18.3016,18.333,18.2882,18.333,518000.0
2010-10-20 09:30:00,40.93,41.02,40.9,40.97,157800.0,18.3285,18.3688,18.315,18.3464,157800.0
2010-10-20 09:40:00,40.97,41.16,40.95,41.16,335500.0,18.3464,18.4315,18.3374,18.4315,335500.0
2010-10-20 09:50:00,41.17,41.21,40.93,40.95,760100.0,18.4359,18.4539,18.3285,18.3374,760100.0
2010-10-20 10:00:00,40.95,41.1,40.95,41.02,291400.0,18.3374,18.4046,18.3374,18.3688,291400.0
2010-10-20 10:10:00,41.03,41.08,40.98,41.0,314600.0,18.3733,18.3956,18.3509,18.3598,314600.0
2010-10-20 10:20:00,41.01,41.07,40.95,41.06,138700.0,18.3643,18.3912,18.3374,18.3867,138700.0
2010-10-20 10:30:00,41.05,41.24,41.05,41.15,251000.0,18.3822,18.4673,18.3822,18.427,251000.0
2010-10-20 10:40:00,41.15,41.33,41.14,41.33,288000.0,18.427,18.5076,18.4225,18.5076,288000.0
2010-10-20 10:50:00,41.33,41.37,41.3,41.31,206200.0,18.5076,18.5255,18.4942,18.4986,206200.0
2010-10-20 11:00:00,41.32,41.37,41.3,41.37,220800.0,18.5031,18.5255,18.4942,18.5255,220800.0
2010-10-20 11:10:00,41.36,41.38,41.28,41.34,245600.0,18.521,18.53,18.4852,18.5121,245600.0
2010-10-20 11:20:00,41.33,41.49,41.33,41.44,357900.0,18.5076,18.5792,18.5076,18.5569,357900.0
2010-10-20 11:30:00,41.44,41.46,41.35,41.38,159300.0,18.5569,18.5658,18.5166,18.53,159300.0
2010-10-20 11:40:00,41.37,41.37,41.18,41.22,329700.0,18.5255,18.5255,18.4404,18.4583,329700.0
2010-10-20 11:50:00,41.23,41.35,41.23,41.34,148000.0,18.4628,18.5166,18.4628,18.5121,148000.0
2010-10-20 12:00:00,41.34,41.45,41.33,41.45,76800.0,18.5121,18.5613,18.5076,18.5613,76800.0
2010-10-20 12:10:00,41.44,41.46,41.32,41.41,141100.0,18.5569,18.5658,18.5031,18.5434,141100.0
2010-10-20 12:20:00,41.4,41.4,41.28,41.31,83100.0,18.5389,18.5389,18.4852,18.4986,83100.0
2010-10-20 12:30:00,41.31,41.32,41.28,41.3,45800.0,18.4986,18.5031,18.4852,18.4942,45800.0
2010-10-20 12:40:00,41.29,41.34,41.26,41.3,55500.0,18.4897,18.5121,18.4763,18.4942,55500.0
2010-10-20 12:50:00,41.3,41.33,41.26,41.31,39400.0,18.4942,18.5076,18.4763,18.4986,39400.0
2010-10-20 13:00:00,41.31,41.42,41.3,41.4,65900.0,18.4986,18.5479,18.4942,18.5389,65900.0
2010-10-20 13:10:00,41.39,41.4,41.3,41.3,86600.0,18.5345,18.5389,18.4942,18.4942,86600.0
2010-10-20 13:20:00,41.3,41.37,41.29,41.29,37500.0,18.4942,18.5255,18.4897,18.4897,37500.0
2010-10-20 13:30:00,41.3,41.33,41.25,41.28,67000.0,18.4942,18.5076,18.4718,18.4852,67000.0
2010-10-20 13:40:00,41.27,41.28,41.25,41.26,21000.0,18.4807,18.4852,18.4718,18.4763,21000.0
2010-10-20 13:50:00,41.26,41.27,41.25,41.25,51000.0,18.4763,18.4807,18.4718,18.4718,51000.0
2010-10-20 14:00:00,41.25,41.28,41.25,41.25,95300.0,18.4718,18.4852,18.4718,18.4718,95300.0
2010-10-20 14:10:00,41.26,41.32,41.25,41.31,125900.0,18.4763,18.5031,18.4718,18.4986,125900.0
2010-10-20 14:20:00,41.32,41.34,41.22,41.28,136900.0,18.5031,18.5121,18.4583,18.4852,136900.0
2010-10-20 14:30:00,41.28,41.32,41.26,41.31,101400.0,18.4852,18.5031,18.4763,18.4986,101400.0
2010-10-20 14:40:00,41.32,41.32,41.26,41.26,48500.0,18.5031,18.5031,18.4763,18.4763,48500.0
2010-10-20 14:50:00,41.26,41.27,41.22,41.25,47600.0,18.4763,18.4807,18.4583,18.4718,47600.0
2010-10-20 15:00:00,41.25,41.31,41.24,41.3,114900.0,18.4718,18.4986,18.4673,18.4942,114900.0
2010-10-20 15:10:00,41.29,41.31,41.27,41.28,89800.0,18.4897,18.4986,18.4807,18.4852,89800.0
2010-10-20 15:20:00,41.28,41.29,41.25,41.27,105800.0,18.4852,18.4897,18.4718,18.4807,105800.0
2010-10-20 15:30:00,41.26,41.27,41.17,41.19,175500.0,18.4763,18.4807,18.4359,18.4449,175500.0
2010-10-20 15:40:00,41.19,41.21,41.15,41.17,164700.0,18.4449,18.4539,18.427,18.4359,164700.0
2010-10-20 15:50:00,41.17,41.19,41.08,41.11,422800.0,18.4359,18.4449,18.3956,18.4091,422800.0
2010-10-21 09:30:00,40.88,41.08,40.87,41.06,397900.0,18.3061,18.3956,18.3016,18.3867,397900.0
2010-10-21 09:40:00,41.05,41.07,40.96,41.0,174400.0,18.3822,18.3912,18.3419,18.3598,174400.0
2010-10-21 09:50:00,41.0,41.01,40.93,41.0,208600.0,18.3598,18.3643,18.3285,18.3598,208600.0
2010-10-21 10:00:00,41.01,41.2,40.98,41.19,314100.0,18.3643,18.4494,18.3509,18.4449,314100.0
2010-10-21 10:10:00,41.19,41.2,41.11,41.16,124300.0,18.4449,18.4494,18.4091,18.4315,124300.0
2010-10-21 10:20:00,41.15,41.2,41.09,41.15,190700.0,18.427,18.4494,18.4001,18.427,190700.0
2010-10-21 10:30:00,41.15,41.21,41.15,41.18,277400.0,18.427,18.4539,18.427,18.4404,277400.0
2010-10-21 10:40:00,41.18,41.18,41.11,41.12,379400.0,18.4404,18.4404,18.4091,18.4136,379400.0
2010-10-21 10:50:00,41.13,41.18,41.12,41.15,367600.0,18.418,18.4404,18.4136,18.427,367600.0
2010-10-21 11:00:00,41.15,41.18,41.13,41.14,167300.0,18.427,18.4404,18.418,18.4225,167300.0
2010-10-21 11:10:00,41.14,41.15,41.09,41.1,782500.0,18.4225,18.427,18.4001,18.4046,782500.0
2010-10-21 11:20:00,41.1,41.12,40.99,41.0,310000.0,18.4046,18.4136,18.3553,18.3598,310000.0
2010-10-21 11:30:00,41.0,41.08,40.85,40.85,406900.0,18.3598,18.3956,18.2927,18.2927,406900.0
2010-10-21 11:40:00,40.85,40.86,40.76,40.83,251200.0,18.2927,18.2971,18.2524,18.2837,251200.0
2010-10-21 11:50:00,40.82,41.03,40.8,40.88,149700.0,18.2792,18.3733,18.2703,18.3061,149700.0
2010-10-21 12:00:00,40.88,40.91,40.87,40.87,55300.0,18.3061,18.3195,18.3016,18.3016,55300.0
2010-10-21 12:10:00,40.88,40.89,40.83,40.88,54800.0,18.3061,18.3106,18.2837,18.3061,54800.0
2010-10-21 12:20:00,40.88,40.9,40.82,40.85,41600.0,18.3061,18.315,18.2792,18.2927,41600.0
2010-10-21 12:30:00,40.84,40.85,40.8,40.81,94900.0,18.2882,18.2927,18.2703,18.2747,94900.0
2010-10-21 12:40:00,40.81,40.82,40.77,40.82,105400.0,18.2747,18.2792,18.2568,18.2792,105400.0
2010-10-21 12:50:00,40.81,40.81,40.77,40.78,78700.0,18.2747,18.2747,18.2568,18.2613,78700.0
2010-10-21 13:00:00,40.78,40.81,40.77,40.81,59200.0,18.2613,18.2747,18.2568,18.2747,59200.0
2010-10-21 13:10:00,40.81,40.83,40.77,40.78,60200.0,18.2747,18.2837,18.2568,18.2613,60200.0
2010-10-21 13:20:00,40.78,40.81,40.77,40.79,43200.0,18.2613,18.2747,18.2568,18.2658,43200.0
2010-10-21 13:30:00,40.79,40.8,40.75,40.77,42400.0,18.2658,18.2703,18.2479,18.2568,42400.0
2010-10-21 13:40:00,40.77,40.78,40.63,40.64,195800.0,18.2568,18.2613,18.1941,18.1986,195800.0
2010-10-21 13:50:00,40.63,40.65,40.47,40.51,243800.0,18.1941,18.2031,18.1225,18.1404,243800.0
2010-10-21 14:00:00,40.51,40.52,40.45,40.51,106200.0,18.1404,18.1449,18.1135,18.1404,106200.0
2010-10-21 14:10:00,40.51,40.54,40.49,40.53,154700.0,18.1404,18.1538,18.1314,18.1494,154700.0
2010-10-21 14:20:00,40.53,40.66,40.52,40.64,132600.0,18.1494,18.2076,18.1449,18.1986,132600.0
2010-10-21 14:30:00,40.65,40.65,40.57,40.58,49300.0,18.2031,18.2031,18.1673,18.1717,49300.0
2010-10-21 14:40:00,40.58,40.65,40.57,40.64,73800.0,18.1717,18.2031,18.1673,18.1986,73800.0
2010-10-21 14:50:00,40.64,40.65,40.6,40.6,138200.0,18.1986,18.2031,18.1807,18.1807,138200.0
2010-10-21 15:00:00,40.61,40.69,40.6,40.66,64200.0,18.1852,18.221,18.1807,18.2076,64200.0
2010-10-21 15:10:00,40.66,40.73,40.63,40.71,110400.0,18.2076,18.2389,18.1941,18.23,110400.0
2010-10-21 15:20:00,40.7,40.72,40.65,40.68,123700.0,18.2255,18.2344,18.2031,18.2165,123700.0
2010-10-21 15:30:00,40.69,40.71,40.65,40.66,68500.0,18.221,18.23,18.2031,18.2076,68500.0
2010-10-21 15:40:00,40.66,40.68,40.63,40.67,119100.0,18.2076,18.2165,18.1941,18.212,119100.0
2010-10-21 15:50:00,40.66,40.69,40.62,40.65,313400.0,18.2076,18.221,18.1897,18.2031,313400.0
2010-10-22 09:30:00,40.56,40.88,40.54,40.87,596400.0,18.1628,18.3061,18.1538,18.3016,596400.0
2010-10-22 09:40:00,40.88,40.95,40.79,40.9,699400.0,18.3061,18.3374,18.2658,18.315,699400.0
2010-10-22 09:50:00,40.9,40.99,40.67,40.68,257300.0,18.315,18.3553,18.212,18.2165,257300.0
2010-10-22 10:00:00,40.69,40.71,40.5,40.5,244800.0,18.221,18.23,18.1359,18.1359,244800.0
2010-10-22 10:10:00,40.5,40.62,40.48,40.6,417300.0,18.1359,18.1897,18.127,18.1807,417300.0
2010-10-22 10:20:00,40.61,40.62,40.51,40.57,212800.0,18.1852,18.1897,18.1404,18.1673,212800.0
2010-10-22 10:30:00,40.57,40.57,40.45,40.45,181100.0,18.1673,18.1673,18.1135,18.1135,181100.0
2010-10-22 10:40:00,40.46,40.5,40.4,40.5,183300.0,18.118,18.1359,18.0911,18.1359,183300.0
2010-10-22 10:50:00,40.5,40.54,40.45,40.47,100600.0,18.1359,18.1538,18.1135,18.1225,100600.0
2010-10-22 11:00:00,40.47,40.55,40.42,40.43,136700.0,18.1225,18.1583,18.1001,18.1046,136700.0
2010-10-22 11:10:00,40.43,40.47,40.36,40.37,200200.0,18.1046,18.1225,18.0732,18.0777,200200.0
2010-10-22 11:20:00,40.38,40.43,40.35,40.4,79800.0,18.0822,18.1046,18.0688,18.0911,79800.0
2010-10-22 11:30:00,40.4,40.43,40.35,40.42,441100.0,18.0911,18.1046,18.0688,18.1001,441100.0
2010-10-22 11:40:00,40.42,40.42,40.27,40.27,122400.0,18.1001,18.1001,18.0329,18.0329,122400.0
2010-10-22 11:50:00,40.27,40.29,40.22,40.26,128300.0,18.0329,18.0419,18.0105,18.0285,128300.0
2010-10-22 12:00:00,40.26,40.33,40.25,40.28,63700.0,18.0285,18.0598,18.024,18.0374,63700.0
2010-10-22 12:10:00,40.27,40.31,40.25,40.31,112900.0,18.0329,18.0508,18.024,18.0508,112900.0
2010-10-22 12:20:00,40.3,40.42,40.3,40.42,98400.0,18.0464,18.1001,18.0464,18.1001,98400.0
2010-10-22 12:30:00,40.42,40.45,40.39,40.39,92700.0,18.1001,18.1135,18.0867,18.0867,92700.0
2010-10-22 12:40:00,40.39,40.48,40.39,40.47,44000.0,18.0867,18.127,18.0867,18.1225,44000.0
2010-10-22 12:50:00,40.46,40.47,40.43,40.47,35400.0,18.118,18.1225,18.1046,18.1225,35400.0
2010-10-22 13:00:00,40.46,40.47,40.4,40.41,91700.0,18.118,18.1225,18.0911,18.0956,91700.0
2010-10-22 13:10:00,40.42,40.43,40.4,40.41,103000.0,18.1001,18.1046,18.0911,18.0956,103000.0
2010-10-22 13:20:00,40.4,40.48,40.4,40.46,61800.0,18.0911,18.127,18.0911,18.118,61800.0
2010-10-22 13:30:00,40.46,40.5,40.45,40.49,49300.0,18.118,18.1359,18.1135,18.1314,49300.0
2010-10-22 13:40:00,40.49,40.49,40.48,40.49,22800.0,18.1314,18.1314,18.127,18.1314,22800.0
2010-10-22 13:50:00,40.49,40.49,40.39,40.39,69400.0,18.1314,18.1314,18.0867,18.0867,69400.0
2010-10-22 14:00:00,40.38,40.4,40.38,40.4,51700.0,18.0822,18.0911,18.0822,18.0911,51700.0
2010-10-22 14:10:00,40.39,40.41,40.36,40.4,212700.0,18.0867,18.0956,18.0732,18.0911,212700.0
2010-10-22 14:20:00,40.39,40.41,40.36,40.39,67500.0,18.0867,18.0956,18.0732,18.0867,67500.0
2010-10-22 14:30:00,40.38,40.39,40.35,40.38,80200.0,18.0822,18.0867,18.0688,18.0822,80200.0
2010-10-22 14:40:00,40.38,40.4,40.37,40.38,49600.0,18.0822,18.0911,18.0777,18.0822,49600.0
2010-10-22 14:50:00,40.38,40.39,40.34,40.35,66200.0,18.0822,18.0867,18.0643,18.0688,66200.0
2010-10-22 15:00:00,40.34,40.4,40.34,40.38,101200.0,18.0643,18.0911,18.0643,18.0822,101200.0
2010-10-22 15:10:00,40.38,40.39,40.36,40.37,46500.0,18.0822,18.0867,18.0732,18.0777,46500.0
2010-10-22 15:20:00,40.36,40.39,40.36,40.37,114900.0,18.0732,18.0867,18.0732,18.0777,114900.0
2010-10-22 15:30:00,40.37,40.38,40.36,40.37,100600.0,18.0777,18.0822,18.0732,18.0777,100600.0
2010-10-22 15:40:00,40.37,40.45,40.37,40.45,143400.0,18.0777,18.1135,18.0777,18.1135,143400.0
2010-10-22 15:50:00,40.45,40.54,40.44,40.51,343900.0,18.1135,18.1538,18.1091,18.1404,343900.0
2010-10-25 09:30:00,40.61,40.65,40.58,40.59,386600.0,18.1852,18.2031,18.1717,18.1762,386600.0
2010-10-25 09:40:00,40.59,40.62,40.54,40.55,227500.0,18.1762,18.1897,18.1538,18.1583,227500.0
2010-10-25 09:50:00,40.55,40.67,40.55,40.63,192400.0,18.1583,18.212,18.1583,18.1941,192400.0
2010-10-25 10:00:00,40.64,40.66,40.53,40.55,296600.0,18.1986,18.2076,18.1494,18.1583,296600.0
2010-10-25 10:10:00,40.54,40.58,40.52,40.55,179000.0,18.1538,18.1717,18.1449,18.1583,179000.0
2010-10-25 10:20:00,40.55,40.59,40.52,40.58,106100.0,18.1583,18.1762,18.1449,18.1717,106100.0
2010-10-25 10:30:00,40.57,40.6,40.5,40.55,179300.0,18.1673,18.1807,18.1359,18.1583,179300.0
2010-10-25 10:40:00,40.54,40.55,40.41,40.52,180100.0,18.1538,18.1583,18.0956,18.1449,180100.0
2010-10-25 10:50:00,40.53,40.55,40.45,40.49,91200.0,18.1494,18.1583,18.1135,18.1314,91200.0
2010-10-25 11:00:00,40.49,40.6,40.47,40.58,118100.0,18.1314,18.1807,18.1225,18.1717,118100.0
2010-10-25 11:10:00,40.59,40.69,40.56,40.68,100200.0,18.1762,18.221,18.1628,18.2165,100200.0
2010-10-25 11:20:00,40.69,40.7,40.6,40.66,75800.0,18.221,18.2255,18.1807,18.2076,75800.0
2010-10-25 11:30:00,40.66,40.68,40.48,40.48,135100.0,18.2076,18.2165,18.127,18.127,135100.0
2010-10-25 11:40:00,40.47,40.55,40.47,40.54,43600.0,18.1225,18.1583,18.1225,18.1538,43600.0
2010-10-25 11:50:00,40.54,40.56,40.45,40.45,67800.0,18.1538,18.1628,18.1135,18.1135,67800.0
2010-10-25 12:00:00,40.46,40.51,40.45,40.48,38800.0,18.118,18.1404,18.1135,18.127,38800.0
2010-10-25 12:10:00,40.48,40.48,40.45,40.46,54900.0,18.127,18.127,18.1135,18.118,54900.0
2010-10-25 12:20:00,40.46,40.49,40.4,40.49,65800.0,18.118,18.1314,18.0911,18.1314,65800.0
2010-10-25 12:30:00,40.48,40.5,40.45,40.48,77400.0,18.127,18.1359,18.1135,18.127,77400.0
2010-10-25 12:40:00,40.48,40.51,40.44,40.49,39100.0,18.127,18.1404,18.1091,18.1314,39100.0
2010-10-25 12:50:00,40.48,40.51,40.35,40.36,256300.0,18.127,18.1404,18.0688,18.0732,256300.0
2010-10-25 13:00:00,40.36,40.41,40.34,40.41,304900.0,18.0732,18.0956,18.0643,18.0956,304900.0
2010-10-25 13:10:00,40.41,40.47,40.4,40.43,142200.0,18.0956,18.1225,18.0911,18.1046,142200.0
2010-10-25 13:20:00,40.44,40.49,40.43,40.43,154800.0,18.1091,18.1314,18.1046,18.1046,154800.0
2010-10-25 13:30:00,40.44,40.45,40.4,40.42,45600.0,18.1091,18.1135,18.0911,18.1001,45600.0
2010-10-25 13:40:00,40.43,40.46,40.42,40.45,85300.0,18.1046,18.118,18.1001,18.1135,85300.0
2010-10-25 13:50:00,40.44,40.45,40.42,40.44,45200.0,18.1091,18.1135,18.1001,18.1091,45200.0
2010-10-25 14:00:00,40.43,40.46,40.41,40.45,51800.0,18.1046,18.118,18.0956,18.1135,51800.0
2010-10-25 14:10:00,40.45,40.46,40.42,40.44,75000.0,18.1135,18.118,18.1001,18.1091,75000.0
2010-10-25 14:20:00,40.44,40.45,40.41,40.42,62800.0,18.1091,18.1135,18.0956,18.1001,62800.0
2010-10-25 14:30:00,40.42,40.44,40.38,40.38,66100.0,18.1001,18.1091,18.0822,18.0822,66100.0
2010-10-25 14:40:00,40.39,40.39,40.34,40.36,58900.0,18.0867,18.0867,18.0643,18.0732,58900.0
2010-10-25 14:50:00,40.37,40.4,40.35,40.36,72100.0,18.0777,18.0911,18.0688,18.0732,72100.0
2010-10-25 15:00:00,40.36,40.45,40.36,40.44,52600.0,18.0732,18.1135,18.0732,18.1091,52600.0
2010-10-25 15:10:00,40.44,40.45,40.4,40.41,80800.0,18.1091,18.1135,18.0911,18.0956,80800.0
2010-10-25 15:20:00,40.42,40.45,40.41,40.42,217200.0,18.1001,18.1135,18.0956,18.1001,217200.0
2010-10-25 15:30:00,40.42,40.43,40.39,40.4,148200.0,18.1001,18.1046,18.0867,18.0911,148200.0
2010-10-25 15:40:00,40.39,40.39,40.28,40.29,173000.0,18.0867,18.0867,18.0374,18.0419,173000.0
2010-10-25 15:50:00,40.29,40.34,40.21,40.23,359600.0,18.0419,18.0643,18.0061,18.015,359600.0
2010-10-26 09:30:00,40.38,40.4,40.21,40.33,441000.0,18.0822,18.0911,18.0061,18.0598,441000.0
2010-10-26 09:40:00,40.32,40.37,40.22,40.3,153800.0,18.0553,18.0777,18.0105,18.0464,153800.0
2010-10-26 09:50:00,40.3,40.35,40.25,40.25,190300.0,18.0464,18.0688,18.024,18.024,190300.0
2010-10-26 10:00:00,40.25,40.39,40.25,40.35,142400.0,18.024,18.0867,18.024,18.0688,142400.0
2010-10-26 10:10:00,40.36,40.4,40.33,40.4,112700.0,18.0732,18.0911,18.0598,18.0911,112700.0
2010-10-26 10:20:00,40.4,40.44,40.36,40.36,97300.0,18.0911,18.1091,18.0732,18.0732,97300.0
2010-10-26 10:30:00,40.36,40.41,40.28,40.3,114800.0,18.0732,18.0956,18.0374,18.0464,114800.0
2010-10-26 10:40:00,40.3,40.31,40.23,40.23,97600.0,18.0464,18.0508,18.015,18.015,97600.0
2010-10-26 10:50:00,40.23,40.31,40.21,40.31,102800.0,18.015,18.0508,18.0061,18.0508,102800.0
2010-10-26 11:00:00,40.3,40.35,40.27,40.29,108400.0,18.0464,18.0688,18.0329,18.0419,108400.0
2010-10-26 11:10:00,40.29,40.43,40.28,40.43,127400.0,18.0419,18.1046,18.0374,18.1046,127400.0
2010-10-26 11:20:00,40.43,40.69,40.41,40.6,400000.0,18.1046,18.221,18.0956,18.1807,400000.0
2010-10-26 11:30:00,40.59,40.6,40.52,40.56,124400.0,18.1762,18.1807,18.1449,18.1628,124400.0
2010-10-26 11:40:00,40.56,40.6,40.54,40.6,38700.0,18.1628,18.1807,18.1538,18.1807,38700.0
2010-10-26 11:50:00,40.59,40.6,40.56,40.59,55400.0,18.1762,18.1807,18.1628,18.1762,55400.0
2010-10-26 12:00:00,40.58,40.6,40.55,40.56,37400.0,18.1717,18.1807,18.1583,18.1628,37400.0
2010-10-26 12:10:00,40.55,40.6,40.55,40.56,60600.0,18.1583,18.1807,18.1583,18.1628,60600.0
2010-10-26 12:20:00,40.56,40.57,40.48,40.5,72500.0,18.1628,18.1673,18.127,18.1359,72500.0
2010-10-26 12:30:00,40.48,40.49,40.44,40.49,87000.0,18.127,18.1314,18.1091,18.1314,87000.0
2010-10-26 12:40:00,40.49,40.49,40.45,40.46,77600.0,18.1314,18.1314,18.1135,18.118,77600.0
2010-10-26 12:50:00,40.46,40.48,40.46,40.47,85200.0,18.118,18.127,18.118,18.1225,85200.0
2010-10-26 13:00:00,40.48,40.54,40.47,40.54,93400.0,18.127,18.1538,18.1225,18.1538,93400.0
2010-10-26 13:10:00,40.54,40.57,40.53,40.55,122600.0,18.1538,18.1673,18.1494,18.1583,122600.0
2010-10-26 13:20:00,40.54,40.55,40.48,40.49,95500.0,18.1538,18.1583,18.127,18.1314,95500.0
2010-10-26 13:30:00,40.49,40.56,40.48,40.56,81700.0,18.1314,18.1628,18.127,18.1628,81700.0
2010-10-26 13:40:00,40.55,40.57,40.55,40.56,154700.0,18.1583,18.1673,18.1583,18.1628,154700.0
2010-10-26 13:50:00,40.56,40.56,40.5,40.54,327000.0,18.1628,18.1628,18.1359,18.1538,327000.0
2010-10-26 14:00:00,40.54,40.57,40.53,40.53,189200.0,18.1538,18.1673,18.1494,18.1494,189200.0
2010-10-26 14:10:00,40.53,40.58,40.48,40.58,270300.0,18.1494,18.1717,18.127,18.1717,270300.0
2010-10-26 14:20:00,40.57,40.58,40.54,40.57,94200.0,18.1673,18.1717,18.1538,18.1673,94200.0
2010-10-26 14:30:00,40.57,40.58,40.55,40.58,118000.0,18.1673,18.1717,18.1583,18.1717,118000.0
2010-10-26 14:40:00,40.58,40.59,40.56,40.56,108600.0,18.1717,18.1762,18.1628,18.1628,108600.0
2010-10-26 14:50:00,40.56,40.59,40.56,40.58,130100.0,18.1628,18.1762,18.1628,18.1717,130100.0
2010-10-26 15:00:00,40.57,40.65,40.57,40.63,190400.0,18.1673,18.2031,18.1673,18.1941,190400.0
2010-10-26 15:10:00,40.64,40.68,40.61,40.68,156500.0,18.1986,18.2165,18.1852,18.2165,156500.0
2010-10-26 15:20:00,40.68,40.75,40.67,40.72,561400.0,18.2165,18.2479,18.212,18.2344,561400.0
2010-10-26 15:30:00,40.72,40.77,40.69,40.7,525500.0,18.2344,18.2568,18.221,18.2255,525500.0
2010-10-26 15:40:00,40.7,40.71,40.6,40.61,362300.0,18.2255,18.23,18.1807,18.1852,362300.0
2010-10-26 15:50:00,40.6,40.66,40.6,40.63,853100.0,18.1807,18.2076,18.1807,18.1941,853100.0
2010-10-27 09:30:00,40.17,40.22,40.1,40.2,516900.0,17.9881,18.0105,17.9568,18.0016,516900.0
2010-10-27 09:40:00,40.2,40.26,40.12,40.15,343100.0,18.0016,18.0285,17.9658,17.9792,343100.0
2010-10-27 09:50:00,40.14,40.2,40.14,40.2,212300.0,17.9747,18.0016,17.9747,18.0016,212300.0
2010-10-27 10:00:00,40.2,40.24,40.15,40.19,246500.0,18.0016,18.0195,17.9792,17.9971,246500.0
2010-10-27 10:10:00,40.2,40.22,40.16,40.2,222600.0,18.0016,18.0105,17.9837,18.0016,222600.0
2010-10-27 10:20:00,40.2,40.2,40.1,40.14,352300.0,18.0016,18.0016,17.9568,17.9747,352300.0
2010-10-27 10:30:00,40.14,40.2,40.11,40.19,337200.0,17.9747,18.0016,17.9613,17.9971,337200.0
2010-10-27 10:40:00,40.2,40.2,40.05,40.07,661000.0,18.0016,18.0016,17.9344,17.9434,661000.0
2010-10-27 10:50:00,40.07,40.1,39.82,39.83,833500.0,17.9434,17.9568,17.8314,17.8359,833500.0
2010-10-27 11:00:00,39.83,39.87,39.65,39.7,434900.0,17.8359,17.8538,17.7553,17.7777,434900.0
2010-10-27 11:10:00,39.71,39.74,39.58,39.74,782900.0,17.7822,17.7956,17.7239,17.7956,782900.0
2010-10-27 11:20:00,39.73,39.81,39.72,39.76,335300.0,17.7911,17.8269,17.7866,17.8045,335300.0
2010-10-27 11:30:00,39.75,39.78,39.66,39.78,459000.0,17.8001,17.8135,17.7598,17.8135,459000.0
2010-10-27 11:40:00,39.78,39.93,39.76,39.93,326700.0,17.8135,17.8807,17.8045,17.8807,326700.0
2010-10-27 11:50:00,39.94,40.02,39.93,39.95,404200.0,17.8852,17.921,17.8807,17.8896,404200.0
2010-10-27 12:00:00,39.95,39.97,39.86,39.86,69500.0,17.8896,17.8986,17.8493,17.8493,69500.0
2010-10-27 12:10:00,39.86,39.96,39.86,39.91,86700.0,17.8493,17.8941,17.8493,17.8717,86700.0
2010-10-27 12:20:00,39.91,39.98,39.89,39.94,157200.0,17.8717,17.9031,17.8628,17.8852,157200.0
2010-10-27 12:30:00,39.94,39.96,39.89,39.89,60000.0,17.8852,17.8941,17.8628,17.8628,60000.0
2010-10-27 12:40:00,39.89,39.95,39.83,39.94,103300.0,17.8628,17.8896,17.8359,17.8852,103300.0
2010-10-27 12:50:00,39.95,39.95,39.9,39.9,32400.0,17.8896,17.8896,17.8672,17.8672,32400.0
2010-10-27 13:00:00,39.91,39.93,39.9,39.92,73600.0,17.8717,17.8807,17.8672,17.8762,73600.0
2010-10-27 13:10:00,39.92,39.92,39.85,39.89,79300.0,17.8762,17.8762,17.8449,17.8628,79300.0
2010-10-27 13:20:00,39.9,39.94,39.85,39.94,93000.0,17.8672,17.8852,17.8449,17.8852,93000.0
2010-10-27 13:30:00,39.93,39.94,39.89,39.92,57600.0,17.8807,17.8852,17.8628,17.8762,57600.0
2010-10-27 13:40:00,39.93,39.99,39.91,39.99,75900.0,17.8807,17.9075,17.8717,17.9075,75900.0
2010-10-27 13:50:00,39.98,40.0,39.93,39.99,36300.0,17.9031,17.912,17.8807,17.9075,36300.0
2010-10-27 14:00:00,39.99,40.02,39.98,40.02,49100.0,17.9075,17.921,17.9031,17.921,49100.0
2010-10-27 14:10:00,40.02,40.04,40.01,40.02,121000.0,17.921,17.9299,17.9165,17.921,121000.0
2010-10-27 14:20:00,40.03,40.03,40.0,40.01,36400.0,17.9255,17.9255,17.912,17.9165,36400.0
2010-10-27 14:30:00,40.01,40.03,39.98,40.02,87900.0,17.9165,17.9255,17.9031,17.921,87900.0
2010-10-27 14:40:00,40.03,40.16,40.02,40.15,309700.0,17.9255,17.9837,17.921,17.9792,309700.0
2010-10-27 14:50:00,40.16,40.2,40.1,40.19,254300.0,17.9837,18.0016,17.9568,17.9971,254300.0
2010-10-27 15:00:00,40.19,40.2,40.08,40.08,174500.0,17.9971,18.0016,17.9478,17.9478,174500.0
2010-10-27 15:10:00,40.08,40.1,39.92,40.07,364600.0,17.9478,17.9568,17.8762,17.9434,364600.0
2010-10-27 15:20:00,40.07,40.12,40.04,40.04,117100.0,17.9434,17.9658,17.9299,17.9299,117100.0
2010-10-27 15:30:00,40.05,40.07,40.02,40.03,160400.0,17.9344,17.9434,17.921,17.9255,160400.0
2010-10-27 15:40:00,40.02,40.15,40.02,40.1,369200.0,17.921,17.9792,17.921,17.9568,369200.0
2010-10-27 15:50:00,40.1,40.14,40.1,40.11,332200.0,17.9568,17.9747,17.9568,17.9613,332200.0
2010-10-28 09:30:00,40.65,40.67,40.51,40.6,523200.0,18.2031,18.212,18.1404,18.1807,523200.0
2010-10-28 09:40:00,40.6,40.6,40.45,40.46,240200.0,18.1807,18.1807,18.1135,18.118,240200.0
2010-10-28 09:50:00,40.45,40.49,40.44,40.45,160000.0,18.1135,18.1314,18.1091,18.1135,160000.0
2010-10-28 10:00:00,40.46,40.6,40.45,40.55,273900.0,18.118,18.1807,18.1135,18.1583,273900.0
2010-10-28 10:10:00,40.56,40.56,40.3,40.36,628500.0,18.1628,18.1628,18.0464,18.0732,628500.0
2010-10-28 10:20:00,40.36,40.4,40.27,40.27,333400.0,18.0732,18.0911,18.0329,18.0329,333400.0
2010-10-28 10:30:00,40.27,40.32,40.21,40.27,188500.0,18.0329,18.0553,18.0061,18.0329,188500.0
2010-10-28 10:40:00,40.27,40.35,40.24,40.3,90200.0,18.0329,18.0688,18.0195,18.0464,90200.0
2010-10-28 10:50:00,40.3,40.44,40.29,40.36,113500.0,18.0464,18.1091,18.0419,18.0732,113500.0
2010-10-28 11:00:00,40.36,40.49,40.35,40.46,113600.0,18.0732,18.1314,18.0688,18.118,113600.0
2010-10-28 11:10:00,40.47,40.55,40.46,40.52,164600.0,18.1225,18.1583,18.118,18.1449,164600.0
2010-10-28 11:20:00,40.52,40.63,40.5,40.6,188000.0,18.1449,18.1941,18.1359,18.1807,188000.0
2010-10-28 11:30:00,40.6,40.61,40.5,40.53,139400.0,18.1807,18.1852,18.1359,18.1494,139400.0
2010-10-28 11:40:00,40.53,40.58,40.51,40.53,74600.0,18.1494,18.1717,18.1404,18.1494,74600.0
2010-10-28 11:50:00,40.53,40.54,40.46,40.46,45900.0,18.1494,18.1538,18.118,18.118,45900.0
2010-10-28 12:00:00,40.45,40.47,40.39,40.44,155200.0,18.1135,18.1225,18.0867,18.1091,155200.0
2010-10-28 12:10:00,40.45,40.47,40.43,40.47,33800.0,18.1135,18.1225,18.1046,18.1225,33800.0
2010-10-28 12:20:00,40.46,40.47,40.44,40.46,72700.0,18.118,18.1225,18.1091,18.118,72700.0
2010-10-28 12:30:00,40.45,40.46,40.43,40.44,61800.0,18.1135,18.118,18.1046,18.1091,61800.0
2010-10-28 12:40:00,40.43,40.44,40.43,40.44,17500.0,18.1046,18.1091,18.1046,18.1091,17500.0
2010-10-28 12:50:00,40.43,40.45,40.43,40.43,51200.0,18.1046,18.1135,18.1046,18.1046,51200.0
2010-10-28 13:00:00,40.43,40.48,40.43,40.47,43300.0,18.1046,18.127,18.1046,18.1225,43300.0
2010-10-28 13:10:00,40.48,40.49,40.45,40.45,95400.0,18.127,18.1314,18.1135,18.1135,95400.0
2010-10-28 13:20:00,40.45,40.47,40.45,40.47,29300.0,18.1135,18.1225,18.1135,18.1225,29300.0
2010-10-28 13:30:00,40.47,40.7,40.35,40.59,1228600.0,18.1225,18.2255,18.0688,18.1762,1228600.0
2010-10-28 13:40:00,40.59,41.2,40.52,40.92,2253100.0,18.1762,18.4494,18.1449,18.324,2253100.0
2010-10-28 13:50:00,40.92,41.35,40.59,40.95,2570500.0,18.324,18.5166,18.1762,18.3374,2570500.0
2010-10-28 14:00:00,40.94,41.09,40.45,40.52,1915300.0,18.333,18.4001,18.1135,18.1449,1915300.0
2010-10-28 14:10:00,40.53,40.63,40.29,40.48,1357600.0,18.1494,18.1941,18.0419,18.127,1357600.0
2010-10-28 14:20:00,40.47,40.53,40.26,40.45,744100.0,18.1225,18.1494,18.0285,18.1135,744100.0
2010-10-28 14:30:00,40.46,40.58,40.4,40.47,263500.0,18.118,18.1717,18.0911,18.1225,263500.0
2010-10-28 14:40:00,40.47,40.5,40.42,40.44,110400.0,18.1225,18.1359,18.1001,18.1091,110400.0
2010-10-28 14:50:00,40.44,40.45,40.28,40.35,216300.0,18.1091,18.1135,18.0374,18.0688,216300.0
2010-10-28 15:00:00,40.35,40.37,40.3,40.35,274700.0,18.0688,18.0777,18.0464,18.0688,274700.0
2010-10-28 15:10:00,40.35,40.45,40.33,40.45,244800.0,18.0688,18.1135,18.0598,18.1135,244800.0
2010-10-28 15:20:00,40.45,40.49,40.37,40.49,186600.0,18.1135,18.1314,18.0777,18.1314,186600.0
2010-10-28 15:30:00,40.49,40.66,40.45,40.61,218600.0,18.1314,18.2076,18.1135,18.1852,218600.0
2010-10-28 15:40:00,40.6,40.65,40.55,40.63,221300.0,18.1807,18.2031,18.1583,18.1941,221300.0
2010-10-28 15:50:00,40.63,40.65,40.58,40.59,371100.0,18.1941,18.2031,18.1717,18.1762,371100.0
2010-10-29 09:30:00,40.56,40.58,40.45,40.52,373900.0,18.1628,18.1717,18.1135,18.1449,373900.0
2010-10-29 09:40:00,40.53,40.72,40.5,40.71,209900.0,18.1494,18.2344,18.1359,18.23,209900.0
2010-10-29 09:50:00,40.71,40.73,40.6,40.66,203100.0,18.23,18.2389,18.1807,18.2076,203100.0
2010-10-29 10:00:00,40.65,40.86,40.64,40.85,322100.0,18.2031,18.2971,18.1986,18.2927,322100.0
2010-10-29 10:10:00,40.85,40.9,40.77,40.79,325800.0,18.2927,18.315,18.2568,18.2658,325800.0
2010-10-29 10:20:00,40.8,40.81,40.75,40.78,350700.0,18.2703,18.2747,18.2479,18.2613,350700.0
2010-10-29 10:30:00,40.78,40.84,40.75,40.82,229400.0,18.2613,18.2882,18.2479,18.2792,229400.0
2010-10-29 10:40:00,40.82,40.84,40.77,40.79,137000.0,18.2792,18.2882,18.2568,18.2658,137000.0
2010-10-29 10:50:00,40.79,40.86,40.73,40.84,183700.0,18.2658,18.2971,18.2389,18.2882,183700.0
2010-10-29 11:00:00,40.85,40.91,40.8,40.9,158000.0,18.2927,18.3195,18.2703,18.315,158000.0
2010-10-29 11:10:00,40.89,40.9,40.84,40.86,81100.0,18.3106,18.315,18.2882,18.2971,81100.0
2010-10-29 11:20:00,40.86,41.0,40.85,40.98,154400.0,18.2971,18.3598,18.2927,18.3509,154400.0
2010-10-29 11:30:00,40.98,40.99,40.83,40.87,229700.0,18.3509,18.3553,18.2837,18.3016,229700.0
2010-10-29 11:40:00,40.87,40.89,40.8,40.85,92100.0,18.3016,18.3106,18.2703,18.2927,92100.0
2010-10-29 11:50:00,40.86,40.86,40.79,40.81,67600.0,18.2971,18.2971,18.2658,18.2747,67600.0
2010-10-29 12:00:00,40.81,40.86,40.79,40.79,54700.0,18.2747,18.2971,18.2658,18.2658,54700.0
2010-10-29 12:10:00,40.79,40.95,40.76,40.92,98800.0,18.2658,18.3374,18.2524,18.324,98800.0
2010-10-29 12:20:00,40.92,40.98,40.9,40.91,102400.0,18.324,18.3509,18.315,18.3195,102400.0
2010-10-29 12:30:00,40.91,40.91,40.87,40.88,62100.0,18.3195,18.3195,18.3016,18.3061,62100.0
2010-10-29 12:40:00,40.88,40.89,40.86,40.87,58100.0,18.3061,18.3106,18.2971,18.3016,58100.0
2010-10-29 12:50:00,40.86,40.88,40.85,40.88,55700.0,18.2971,18.3061,18.2927,18.3061,55700.0
2010-10-29 13:00:00,40.87,40.87,40.79,40.79,78800.0,18.3016,18.3016,18.2658,18.2658,78800.0
2010-10-29 13:10:00,40.8,40.83,40.76,40.81,51600.0,18.2703,18.2837,18.2524,18.2747,51600.0
2010-10-29 13:20:00,40.81,40.85,40.81,40.83,78400.0,18.2747,18.2927,18.2747,18.2837,78400.0
2010-10-29 13:30:00,40.83,40.84,40.8,40.82,30500.0,18.2837,18.2882,18.2703,18.2792,30500.0
2010-10-29 13:40:00,40.82,40.85,40.79,40.85,42800.0,18.2792,18.2927,18.2658,18.2927,42800.0
2010-10-29 13:50:00,40.84,40.9,40.84,40.89,45500.0,18.2882,18.315,18.2882,18.3106,45500.0
2010-10-29 14:00:00,40.89,40.9,40.88,40.9,39800.0,18.3106,18.315,18.3061,18.315,39800.0
2010-10-29 14:10:00,40.9,40.9,40.85,40.87,53100.0,18.315,18.315,18.2927,18.3016,53100.0
2010-10-29 14:20:00,40.87,40.9,40.85,40.85,45100.0,18.3016,18.315,18.2927,18.2927,45100.0
2010-10-29 14:30:00,40.85,40.85,40.81,40.83,50400.0,18.2927,18.2927,18.2747,18.2837,50400.0
2010-10-29 14:40:00,40.83,40.84,40.79,40.8,39600.0,18.2837,18.2882,18.2658,18.2703,39600.0
2010-10-29 14:50:00,40.8,40.81,40.78,40.79,35700.0,18.2703,18.2747,18.2613,18.2658,35700.0
2010-10-29 15:00:00,40.79,40.83,40.78,40.79,74200.0,18.2658,18.2837,18.2613,18.2658,74200.0
2010-10-29 15:10:00,40.79,40.83,40.78,40.83,61300.0,18.2658,18.2837,18.2613,18.2837,61300.0
2010-10-29 15:20:00,40.82,40.84,40.8,40.81,62600.0,18.2792,18.2882,18.2703,18.2747,62600.0
2010-10-29 15:30:00,40.82,40.9,40.81,40.89,129900.0,18.2792,18.315,18.2747,18.3106,129900.0
2010-10-29 15:40:00,40.89,40.89,40.81,40.82,152900.0,18.3106,18.3106,18.2747,18.2792,152900.0
2010-10-29 15:50:00,40.82,40.85,40.8,40.81,335300.0,18.2792,18.2927,18.2703,18.2747,335300.0
2010-11-01 09:30:00,40.99,40.99,40.85,40.89,363000.0,18.3553,18.3553,18.2927,18.3106,363000.0
2010-11-01 09:40:00,40.89,40.94,40.84,40.91,197300.0,18.3106,18.333,18.2882,18.3195,197300.0
2010-11-01 09:50:00,40.91,40.93,40.85,40.9,154200.0,18.3195,18.3285,18.2927,18.315,154200.0
2010-11-01 10:00:00,40.91,41.01,40.9,41.01,307900.0,18.3195,18.3643,18.315,18.3643,307900.0
2010-11-01 10:10:00,41.01,41.15,40.96,41.11,410100.0,18.3643,18.427,18.3419,18.4091,410100.0
2010-11-01 10:20:00,41.11,41.13,41.0,41.07,168900.0,18.4091,18.418,18.3598,18.3912,168900.0
2010-11-01 10:30:00,41.07,41.09,40.98,41.04,204500.0,18.3912,18.4001,18.3509,18.3777,204500.0
2010-11-01 10:40:00,41.03,41.15,41.03,41.15,151200.0,18.3733,18.427,18.3733,18.427,151200.0
2010-11-01 10:50:00,41.14,41.18,41.07,41.07,126800.0,18.4225,18.4404,18.3912,18.3912,126800.0
2010-11-01 11:00:00,41.08,41.08,40.96,40.99,173300.0,18.3956,18.3956,18.3419,18.3553,173300.0
2010-11-01 11:10:00,40.98,40.99,40.87,40.96,103800.0,18.3509,18.3553,18.3016,18.3419,103800.0
2010-11-01 11:20:00,40.96,40.97,40.87,40.88,80300.0,18.3419,18.3464,18.3016,18.3061,80300.0
2010-11-01 11:30:00,40.88,40.88,40.78,40.83,238400.0,18.3061,18.3061,18.2613,18.2837,238400.0
2010-11-01 11:40:00,40.83,40.88,40.79,40.87,130600.0,18.2837,18.3061,18.2658,18.3016,130600.0
2010-11-01 11:50:00,40.87,40.9,40.83,40.9,92400.0,18.3016,18.315,18.2837,18.315,92400.0
2010-11-01 12:00:00,40.9,40.95,40.86,40.91,74300.0,18.315,18.3374,18.2971,18.3195,74300.0
2010-11-01 12:10:00,40.91,40.97,40.89,40.96,127200.0,18.3195,18.3464,18.3106,18.3419,127200.0
2010-11-01 12:20:00,40.96,40.99,40.89,40.92,172600.0,18.3419,18.3553,18.3106,18.324,172600.0
2010-11-01 12:30:00,40.91,40.93,40.82,40.87,129500.0,18.3195,18.3285,18.2792,18.3016,129500.0
2010-11-01 12:40:00,40.88,40.89,40.84,40.84,31700.0,18.3061,18.3106,18.2882,18.2882,31700.0
2010-11-01 12:50:00,40.84,40.88,40.82,40.85,68600.0,18.2882,18.3061,18.2792,18.2927,68600.0
2010-11-01 13:00:00,40.85,40.92,40.82,40.83,62300.0,18.2927,18.324,18.2792,18.2837,62300.0
2010-11-01 13:10:00,40.83,40.92,40.82,40.9,40300.0,18.2837,18.324,18.2792,18.315,40300.0
2010-11-01 13:20:00,40.9,40.91,40.86,40.91,29200.0,18.315,18.3195,18.2971,18.3195,29200.0
2010-11-01 13:30:00,40.91,40.92,40.86,40.89,55600.0,18.3195,18.324,18.2971,18.3106,55600.0
2010-11-01 13:40:00,40.9,40.95,40.88,40.94,85100.0,18.315,18.3374,18.3061,18.333,85100.0
2010-11-01 13:50:00,40.94,40.95,40.87,40.87,28500.0,18.333,18.3374,18.3016,18.3016,28500.0
2010-11-01 14:00:00,40.88,40.9,40.85,40.85,67400.0,18.3061,18.315,18.2927,18.2927,67400.0
2010-11-01 14:10:00,40.85,40.89,40.81,40.88,114900.0,18.2927,18.3106,18.2747,18.3061,114900.0
2010-11-01 14:20:00,40.89,40.9,40.8,40.8,79000.0,18.3106,18.315,18.2703,18.2703,79000.0
2010-11-01 14:30:00,40.8,40.81,40.75,40.75,135300.0,18.2703,18.2747,18.2479,18.2479,135300.0
2010-11-01 14:40:00,40.76,40.81,40.72,40.72,152500.0,18.2524,18.2747,18.2344,18.2344,152500.0
2010-11-01 14:50:00,40.72,40.76,40.7,40.72,100700.0,18.2344,18.2524,18.2255,18.2344,100700.0
2010-11-01 15:00:00,40.72,40.73,40.62,40.65,117400.0,18.2344,18.2389,18.1897,18.2031,117400.0
2010-11-01 15:10:00,40.65,40.67,40.61,40.64,88900.0,18.2031,18.212,18.1852,18.1986,88900.0
2010-11-01 15:20:00,40.64,40.74,40.62,40.71,83600.0,18.1986,18.2434,18.1897,18.23,83600.0
2010-11-01 15:30:00,40.71,40.74,40.7,40.71,113900.0,18.23,18.2434,18.2255,18.23,113900.0
2010-11-01 15:40:00,40.71,40.74,40.71,40.72,226400.0,18.23,18.2434,18.23,18.2344,226400.0
2010-11-01 15:50:00,40.73,40.8,40.69,40.8,442100.0,18.2389,18.2703,18.221,18.2703,442100.0
2010-11-02 09:30:00,41.28,41.31,41.18,41.24,685300.0,18.4852,18.4986,18.4404,18.4673,685300.0
2010-11-02 09:40:00,41.23,41.3,41.21,41.27,522300.0,18.4628,18.4942,18.4539,18.4807,522300.0
2010-11-02 09:50:00,41.26,41.39,41.26,41.32,593900.0,18.4763,18.5345,18.4763,18.5031,593900.0
2010-11-02 10:00:00,41.32,41.4,41.3,41.39,261900.0,18.5031,18.5389,18.4942,18.5345,261900.0
2010-11-02 10:10:00,41.38,41.5,41.38,41.49,684100.0,18.53,18.5837,18.53,18.5792,684100.0
2010-11-02 10:20:00,41.5,41.51,41.37,41.37,520100.0,18.5837,18.5882,18.5255,18.5255,520100.0
2010-11-02 10:30:00,41.38,41.4,41.27,41.27,658500.0,18.53,18.5389,18.4807,18.4807,658500.0
2010-11-02 10:40:00,41.27,41.36,41.25,41.35,306800.0,18.4807,18.521,18.4718,18.5166,306800.0
2010-11-02 10:50:00,41.35,41.37,41.28,41.31,126600.0,18.5166,18.5255,18.4852,18.4986,126600.0
2010-11-02 11:00:00,41.3,41.4,41.29,41.39,196300.0,18.4942,18.5389,18.4897,18.5345,196300.0
2010-11-02 11:10:00,41.4,41.43,41.16,41.38,671700.0,18.5389,18.5524,18.4315,18.53,671700.0
2010-11-02 11:20:00,41.38,41.47,41.37,41.38,232900.0,18.53,18.5703,18.5255,18.53,232900.0
2010-11-02 11:30:00,41.38,41.44,41.37,41.41,75500.0,18.53,18.5569,18.5255,18.5434,75500.0
2010-11-02 11:40:00,41.41,41.41,41.36,41.37,149400.0,18.5434,18.5434,18.521,18.5255,149400.0
2010-11-02 11:50:00,41.37,41.4,41.34,41.35,125300.0,18.5255,18.5389,18.5121,18.5166,125300.0
2010-11-02 12:00:00,41.35,41.45,41.35,41.43,152400.0,18.5166,18.5613,18.5166,18.5524,152400.0
2010-11-02 12:10:00,41.43,41.47,41.37,41.47,109100.0,18.5524,18.5703,18.5255,18.5703,109100.0
2010-11-02 12:20:00,41.46,41.5,41.45,41.5,204700.0,18.5658,18.5837,18.5613,18.5837,204700.0
2010-11-02 12:30:00,41.5,41.54,41.47,41.53,175100.0,18.5837,18.6016,18.5703,18.5972,175100.0
2010-11-02 12:40:00,41.53,41.58,41.52,41.57,125700.0,18.5972,18.6195,18.5927,18.6151,125700.0
2010-11-02 12:50:00,41.57,41.58,41.54,41.55,55000.0,18.6151,18.6195,18.6016,18.6061,55000.0
2010-11-02 13:00:00,41.55,41.58,41.54,41.58,117000.0,18.6061,18.6195,18.6016,18.6195,117000.0
2010-11-02 13:10:00,41.58,41.6,41.56,41.57,94100.0,18.6195,18.6285,18.6106,18.6151,94100.0
2010-11-02 13:20:00,41.57,41.59,41.53,41.54,114500.0,18.6151,18.624,18.5972,18.6016,114500.0
2010-11-02 13:30:00,41.54,41.56,41.53,41.55,52000.0,18.6016,18.6106,18.5972,18.6061,52000.0
2010-11-02 13:40:00,41.55,41.6,41.54,41.59,117600.0,18.6061,18.6285,18.6016,18.624,117600.0
2010-11-02 13:50:00,41.59,41.6,41.57,41.59,95000.0,18.624,18.6285,18.6151,18.624,95000.0
2010-11-02 14:00:00,41.6,41.6,41.54,41.54,88700.0,18.6285,18.6285,18.6016,18.6016,88700.0
2010-11-02 14:10:00,41.55,41.57,41.51,41.56,116400.0,18.6061,18.6151,18.5882,18.6106,116400.0
2010-11-02 14:20:00,41.56,41.6,41.55,41.59,121800.0,18.6106,18.6285,18.6061,18.624,121800.0
2010-11-02 14:30:00,41.59,41.68,41.57,41.64,220100.0,18.624,18.6643,18.6151,18.6464,220100.0
2010-11-02 14:40:00,41.63,41.65,41.6,41.61,126200.0,18.6419,18.6509,18.6285,18.633,126200.0
2010-11-02 14:50:00,41.61,41.62,41.55,41.56,166200.0,18.633,18.6375,18.6061,18.6106,166200.0
2010-11-02 15:00:00,41.57,41.61,41.56,41.61,102400.0,18.6151,18.633,18.6106,18.633,102400.0
2010-11-02 15:10:00,41.61,41.62,41.59,41.61,169100.0,18.633,18.6375,18.624,18.633,169100.0
2010-11-02 15:20:00,41.61,41.61,41.56,41.58,91500.0,18.633,18.633,18.6106,18.6195,91500.0
2010-11-02 15:30:00,41.57,41.58,41.46,41.46,297300.0,18.6151,18.6195,18.5658,18.5658,297300.0
2010-11-02 15:40:00,41.47,41.48,41.4,41.44,385400.0,18.5703,18.5748,18.5389,18.5569,385400.0
2010-11-02 15:50:00,41.44,41.45,41.42,41.43,382400.0,18.5569,18.5613,18.5479,18.5524,382400.0
2010-11-03 09:30:00,42.61,42.63,42.44,42.49,1936300.0,19.0808,19.0897,19.0047,19.027,1936300.0
2010-11-03 09:40:00,42.48,42.5,42.4,42.47,659200.0,19.0226,19.0315,18.9867,19.0181,659200.0
2010-11-03 09:50:00,42.48,42.65,42.47,42.62,728700.0,19.0226,19.0987,19.0181,19.0853,728700.0
2010-11-03 10:00:00,42.62,42.63,42.52,42.56,303000.0,19.0853,19.0897,19.0405,19.0584,303000.0
2010-11-03 10:10:00,42.56,42.72,42.55,42.71,539700.0,19.0584,19.13,19.0539,19.1256,539700.0
2010-11-03 10:20:00,42.72,42.73,42.58,42.59,337000.0,19.13,19.1345,19.0673,19.0718,337000.0
2010-11-03 10:30:00,42.6,42.69,42.6,42.62,249100.0,19.0763,19.1166,19.0763,19.0853,249100.0
2010-11-03 10:40:00,42.63,42.65,42.41,42.44,463900.0,19.0897,19.0987,18.9912,19.0047,463900.0
2010-11-03 10:50:00,42.44,42.53,42.44,42.51,329100.0,19.0047,19.045,19.0047,19.036,329100.0
2010-11-03 11:00:00,42.5,42.59,42.46,42.51,331400.0,19.0315,19.0718,19.0136,19.036,331400.0
2010-11-03 11:10:00,42.51,42.52,42.4,42.44,678300.0,19.036,19.0405,18.9867,19.0047,678300.0
2010-11-03 11:20:00,42.43,42.52,42.37,42.41,400400.0,19.0002,19.0405,18.9733,18.9912,400400.0
2010-11-03 11:30:00,42.4,42.43,42.39,42.43,135500.0,18.9867,19.0002,18.9823,19.0002,135500.0
2010-11-03 11:40:00,42.43,42.46,42.32,42.36,276300.0,19.0002,19.0136,18.9509,18.9688,276300.0
2010-11-03 11:50:00,42.36,42.43,42.35,42.37,252500.0,18.9688,19.0002,18.9644,18.9733,252500.0
2010-11-03 12:00:00,42.37,42.37,42.2,42.22,418200.0,18.9733,18.9733,18.8972,18.9061,418200.0
2010-11-03 12:10:00,42.21,42.29,42.17,42.28,407300.0,18.9017,18.9375,18.8837,18.933,407300.0
2010-11-03 12:20:00,42.28,42.38,42.26,42.38,223100.0,18.933,18.9778,18.9241,18.9778,223100.0
2010-11-03 12:30:00,42.38,42.39,42.28,42.35,211900.0,18.9778,18.9823,18.933,18.9644,211900.0
2010-11-03 12:40:00,42.35,42.35,42.21,42.25,266900.0,18.9644,18.9644,18.9017,18.9196,266900.0
2010-11-03 12:50:00,42.26,42.31,42.22,42.27,148300.0,18.9241,18.9464,18.9061,18.9285,148300.0
2010-11-03 13:00:00,42.26,42.4,42.26,42.29,120500.0,18.9241,18.9867,18.9241,18.9375,120500.0
2010-11-03 13:10:00,42.29,42.29,42.12,42.13,244800.0,18.9375,18.9375,18.8614,18.8658,244800.0
2010-11-03 13:20:00,42.13,42.2,42.12,42.16,129200.0,18.8658,18.8972,18.8614,18.8793,129200.0
2010-11-03 13:30:00,42.15,42.21,42.13,42.19,91600.0,18.8748,18.9017,18.8658,18.8927,91600.0
2010-11-03 13:40:00,42.18,42.23,42.16,42.21,86200.0,18.8882,18.9106,18.8793,18.9017,86200.0
2010-11-03 13:50:00,42.21,42.21,42.17,42.17,81600.0,18.9017,18.9017,18.8837,18.8837,81600.0
2010-11-03 14:00:00,42.17,42.2,42.15,42.18,247500.0,18.8837,18.8972,18.8748,18.8882,247500.0
2010-11-03 14:10:00,42.18,42.35,42.09,42.14,293500.0,18.8882,18.9644,18.8479,18.8703,293500.0
2010-11-03 14:20:00,42.15,42.35,41.93,42.04,569200.0,18.8748,18.9644,18.7763,18.8255,569200.0
2010-11-03 14:30:00,42.03,42.1,41.9,42.05,342800.0,18.8211,18.8524,18.7628,18.83,342800.0
2010-11-03 14:40:00,42.05,42.22,42.0,42.18,337400.0,18.83,18.9061,18.8076,18.8882,337400.0
2010-11-03 14:50:00,42.18,42.32,42.16,42.22,327500.0,18.8882,18.9509,18.8793,18.9061,327500.0
2010-11-03 15:00:00,42.22,42.28,42.18,42.24,350100.0,18.9061,18.933,18.8882,18.9151,350100.0
2010-11-03 15:10:00,42.23,42.33,42.23,42.29,246700.0,18.9106,18.9554,18.9106,18.9375,246700.0
2010-11-03 15:20:00,42.29,42.32,42.21,42.24,229500.0,18.9375,18.9509,18.9017,18.9151,229500.0
2010-11-03 15:30:00,42.24,42.29,42.15,42.26,368400.0,18.9151,18.9375,18.8748,18.9241,368400.0
2010-11-03 15:40:00,42.26,42.31,42.21,42.28,417800.0,18.9241,18.9464,18.9017,18.933,417800.0
2010-11-03 15:50:00,42.29,42.37,42.27,42.36,788700.0,18.9375,18.9733,18.9285,18.9688,788700.0
2010-11-04 09:30:00,43.17,43.17,42.97,43.09,1073700.0,19.3315,19.3315,19.242,19.2957,1073700.0
2010-11-04 09:40:00,43.1,43.21,43.09,43.17,313200.0,19.3002,19.3495,19.2957,19.3315,313200.0
2010-11-04 09:50:00,43.16,43.35,43.16,43.34,873600.0,19.3271,19.4122,19.3271,19.4077,873600.0
2010-11-04 10:00:00,43.34,43.36,43.17,43.22,651200.0,19.4077,19.4166,19.3315,19.3539,651200.0
2010-11-04 10:10:00,43.21,43.39,43.21,43.37,524500.0,19.3495,19.4301,19.3495,19.4211,524500.0
2010-11-04 10:20:00,43.37,43.47,43.36,43.43,497600.0,19.4211,19.4659,19.4166,19.448,497600.0
2010-11-04 10:30:00,43.44,43.6,43.4,43.6,543500.0,19.4525,19.5241,19.4345,19.5241,543500.0
2010-11-04 10:40:00,43.59,43.6,43.48,43.49,510400.0,19.5196,19.5241,19.4704,19.4748,510400.0
2010-11-04 10:50:00,43.49,43.57,43.49,43.57,257100.0,19.4748,19.5107,19.4748,19.5107,257100.0
2010-11-04 11:00:00,43.57,43.6,43.48,43.54,408200.0,19.5107,19.5241,19.4704,19.4972,408200.0
2010-11-04 11:10:00,43.53,43.59,43.51,43.57,258900.0,19.4928,19.5196,19.4838,19.5107,258900.0
2010-11-04 11:20:00,43.58,43.6,43.48,43.5,238600.0,19.5151,19.5241,19.4704,19.4793,238600.0
2010-11-04 11:30:00,43.5,43.52,43.43,43.47,310500.0,19.4793,19.4883,19.448,19.4659,310500.0
2010-11-04 11:40:00,43.48,43.49,43.39,43.42,301700.0,19.4704,19.4748,19.4301,19.4435,301700.0
2010-11-04 11:50:00,43.42,43.44,43.36,43.39,319800.0,19.4435,19.4525,19.4166,19.4301,319800.0
2010-11-04 12:00:00,43.37,43.42,43.35,43.37,326400.0,19.4211,19.4435,19.4122,19.4211,326400.0
2010-11-04 12:10:00,43.38,43.5,43.34,43.5,293400.0,19.4256,19.4793,19.4077,19.4793,293400.0
2010-11-04 12:20:00,43.49,43.51,43.4,43.4,189900.0,19.4748,19.4838,19.4345,19.4345,189900.0
2010-11-04 12:30:00,43.41,43.5,43.39,43.5,200500.0,19.439,19.4793,19.4301,19.4793,200500.0
2010-11-04 12:40:00,43.5,43.55,43.48,43.51,226300.0,19.4793,19.5017,19.4704,19.4838,226300.0
2010-11-04 12:50:00,43.51,43.55,43.33,43.52,349200.0,19.4838,19.5017,19.4032,19.4883,349200.0
2010-11-04 13:00:00,43.53,43.53,43.45,43.45,175600.0,19.4928,19.4928,19.4569,19.4569,175600.0
2010-11-04 13:10:00,43.45,43.46,43.31,43.36,252500.0,19.4569,19.4614,19.3942,19.4166,252500.0
2010-11-04 13:20:00,43.37,43.5,43.36,43.48,107500.0,19.4211,19.4793,19.4166,19.4704,107500.0
2010-11-04 13:30:00,43.48,43.5,43.36,43.36,173800.0,19.4704,19.4793,19.4166,19.4166,173800.0
2010-11-04 13:40:00,43.37,43.49,43.36,43.46,159200.0,19.4211,19.4748,19.4166,19.4614,159200.0
2010-11-04 13:50:00,43.46,43.5,43.44,43.45,165900.0,19.4614,19.4793,19.4525,19.4569,165900.0
2010-11-04 14:00:00,43.46,43.5,43.45,43.49,142400.0,19.4614,19.4793,19.4569,19.4748,142400.0
2010-11-04 14:10:00,43.48,43.55,43.48,43.55,120600.0,19.4704,19.5017,19.4704,19.5017,120600.0
2010-11-04 14:20:00,43.55,43.55,43.52,43.53,75500.0,19.5017,19.5017,19.4883,19.4928,75500.0
2010-11-04 14:30:00,43.52,43.57,43.51,43.56,139300.0,19.4883,19.5107,19.4838,19.5062,139300.0
2010-11-04 14:40:00,43.56,43.58,43.51,43.56,195800.0,19.5062,19.5151,19.4838,19.5062,195800.0
2010-11-04 14:50:00,43.56,43.58,43.53,43.56,140300.0,19.5062,19.5151,19.4928,19.5062,140300.0
2010-11-04 15:00:00,43.56,43.57,43.52,43.53,131000.0,19.5062,19.5107,19.4883,19.4928,131000.0
2010-11-04 15:10:00,43.54,43.57,43.51,43.52,225400.0,19.4972,19.5107,19.4838,19.4883,225400.0
2010-11-04 15:20:00,43.53,43.73,43.52,43.72,855000.0,19.4928,19.5823,19.4883,19.5778,855000.0
2010-11-04 15:30:00,43.71,43.77,43.61,43.71,751800.0,19.5734,19.6002,19.5286,19.5734,751800.0
2010-11-04 15:40:00,43.69,43.86,43.67,43.83,952300.0,19.5644,19.6405,19.5555,19.6271,952300.0
2010-11-04 15:50:00,43.83,43.95,43.81,43.89,1242100.0,19.6271,19.6808,19.6181,19.654,1242100.0
2010-11-05 09:30:00,43.56,43.77,43.5,43.77,637400.0,19.5062,19.6002,19.4793,19.6002,637400.0
2010-11-05 09:40:00,43.77,43.88,43.72,43.73,509600.0,19.6002,19.6495,19.5778,19.5823,509600.0
2010-11-05 09:50:00,43.73,43.98,43.69,43.88,582500.0,19.5823,19.6943,19.5644,19.6495,582500.0
2010-11-05 10:00:00,43.89,43.95,43.73,43.78,304900.0,19.654,19.6808,19.5823,19.6047,304900.0
2010-11-05 10:10:00,43.78,43.83,43.71,43.77,261800.0,19.6047,19.6271,19.5734,19.6002,261800.0
2010-11-05 10:20:00,43.77,43.89,43.77,43.85,220900.0,19.6002,19.654,19.6002,19.6361,220900.0
2010-11-05 10:30:00,43.85,43.86,43.78,43.78,326900.0,19.6361,19.6405,19.6047,19.6047,326900.0
2010-11-05 10:40:00,43.78,43.87,43.77,43.85,126200.0,19.6047,19.645,19.6002,19.6361,126200.0
2010-11-05 10:50:00,43.86,43.89,43.8,43.83,120500.0,19.6405,19.654,19.6137,19.6271,120500.0
2010-11-05 11:00:00,43.83,43.87,43.72,43.8,317900.0,19.6271,19.645,19.5778,19.6137,317900.0
2010-11-05 11:10:00,43.8,43.81,43.76,43.8,137200.0,19.6137,19.6181,19.5958,19.6137,137200.0
2010-11-05 11:20:00,43.79,43.81,43.72,43.75,191800.0,19.6092,19.6181,19.5778,19.5913,191800.0
2010-11-05 11:30:00,43.76,43.79,43.72,43.77,98400.0,19.5958,19.6092,19.5778,19.6002,98400.0
2010-11-05 11:40:00,43.76,43.77,43.63,43.64,215500.0,19.5958,19.6002,19.5375,19.542,215500.0
2010-11-05 11:50:00,43.64,43.64,43.43,43.47,478500.0,19.542,19.542,19.448,19.4659,478500.0
2010-11-05 12:00:00,43.46,43.48,43.37,43.39,351000.0,19.4614,19.4704,19.4211,19.4301,351000.0
2010-11-05 12:10:00,43.39,43.43,43.39,43.39,125800.0,19.4301,19.448,19.4301,19.4301,125800.0
2010-11-05 12:20:00,43.4,43.4,43.34,43.36,123300.0,19.4345,19.4345,19.4077,19.4166,123300.0
2010-11-05 12:30:00,43.36,43.52,43.34,43.5,170700.0,19.4166,19.4883,19.4077,19.4793,170700.0
2010-11-05 12:40:00,43.51,43.58,43.5,43.55,69300.0,19.4838,19.5151,19.4793,19.5017,69300.0
2010-11-05 12:50:00,43.55,43.57,43.49,43.55,92500.0,19.5017,19.5107,19.4748,19.5017,92500.0
2010-11-05 13:00:00,43.56,43.67,43.55,43.65,125700.0,19.5062,19.5555,19.5017,19.5465,125700.0
2010-11-05 13:10:00,43.64,43.66,43.49,43.49,166100.0,19.542,19.551,19.4748,19.4748,166100.0
2010-11-05 13:20:00,43.49,43.49,43.45,43.46,55000.0,19.4748,19.4748,19.4569,19.4614,55000.0
2010-11-05 13:30:00,43.47,43.51,43.45,43.5,202600.0,19.4659,19.4838,19.4569,19.4793,202600.0
2010-11-05 13:40:00,43.49,43.51,43.48,43.48,46800.0,19.4748,19.4838,19.4704,19.4704,46800.0
2010-11-05 13:50:00,43.48,43.54,43.48,43.5,89900.0,19.4704,19.4972,19.4704,19.4793,89900.0
2010-11-05 14:00:00,43.5,43.51,43.47,43.49,173200.0,19.4793,19.4838,19.4659,19.4748,173200.0
2010-11-05 14:10:00,43.49,43.5,43.45,43.45,158500.0,19.4748,19.4793,19.4569,19.4569,158500.0
2010-11-05 14:20:00,43.46,43.51,43.45,43.47,80700.0,19.4614,19.4838,19.4569,19.4659,80700.0
2010-11-05 14:30:00,43.47,43.51,43.46,43.48,96500.0,19.4659,19.4838,19.4614,19.4704,96500.0
2010-11-05 14:40:00,43.49,43.53,43.46,43.53,73700.0,19.4748,19.4928,19.4614,19.4928,73700.0
2010-11-05 14:50:00,43.53,43.56,43.49,43.52,85500.0,19.4928,19.5062,19.4748,19.4883,85500.0
2010-11-05 15:00:00,43.51,43.59,43.5,43.56,90600.0,19.4838,19.5196,19.4793,19.5062,90600.0
2010-11-05 15:10:00,43.57,43.6,43.49,43.58,164600.0,19.5107,19.5241,19.4748,19.5151,164600.0
2010-11-05 15:20:00,43.59,43.61,43.56,43.6,150500.0,19.5196,19.5286,19.5062,19.5241,150500.0
2010-11-05 15:30:00,43.6,43.67,43.59,43.63,120200.0,19.5241,19.5555,19.5196,19.5375,120200.0
2010-11-05 15:40:00,43.63,43.71,43.61,43.7,311000.0,19.5375,19.5734,19.5286,19.5689,311000.0
2010-11-05 15:50:00,43.71,43.82,43.7,43.81,722300.0,19.5734,19.6226,19.5689,19.6181,722300.0
2010-11-08 09:30:00,43.16,43.24,43.1,43.2,857400.0,19.3271,19.3629,19.3002,19.345,857400.0
2010-11-08 09:40:00,43.2,43.24,43.03,43.05,792300.0,19.345,19.3629,19.2689,19.2778,792300.0
2010-11-08 09:50:00,43.06,43.08,42.9,42.91,453100.0,19.2823,19.2912,19.2106,19.2151,453100.0
2010-11-08 10:00:00,42.92,43.04,42.91,42.95,323300.0,19.2196,19.2733,19.2151,19.233,323300.0
2010-11-08 10:10:00,42.96,43.06,42.93,43.01,294100.0,19.2375,19.2823,19.2241,19.2599,294100.0
2010-11-08 10:20:00,43.0,43.1,43.0,43.09,320700.0,19.2554,19.3002,19.2554,19.2957,320700.0
2010-11-08 10:30:00,43.09,43.18,43.07,43.18,215300.0,19.2957,19.336,19.2868,19.336,215300.0
2010-11-08 10:40:00,43.17,43.25,43.16,43.25,336600.0,19.3315,19.3674,19.3271,19.3674,336600.0
2010-11-08 10:50:00,43.25,43.25,43.03,43.03,252400.0,19.3674,19.3674,19.2689,19.2689,252400.0
2010-11-08 11:00:00,43.04,43.16,43.02,43.08,342400.0,19.2733,19.3271,19.2644,19.2912,342400.0
2010-11-08 11:10:00,43.08,43.08,43.01,43.05,210900.0,19.2912,19.2912,19.2599,19.2778,210900.0
2010-11-08 11:20:00,43.05,43.05,42.95,42.96,296900.0,19.2778,19.2778,19.233,19.2375,296900.0
2010-11-08 11:30:00,42.97,43.05,42.95,43.03,126000.0,19.242,19.2778,19.233,19.2689,126000.0
2010-11-08 11:40:00,43.03,43.12,42.95,43.11,174500.0,19.2689,19.3092,19.233,19.3047,174500.0
2010-11-08 11:50:00,43.1,43.13,43.02,43.09,169000.0,19.3002,19.3136,19.2644,19.2957,169000.0
2010-11-08 12:00:00,43.1,43.19,43.09,43.15,122000.0,19.3002,19.3405,19.2957,19.3226,122000.0
2010-11-08 12:10:00,43.16,43.19,43.13,43.18,83800.0,19.3271,19.3405,19.3136,19.336,83800.0
2010-11-08 12:20:00,43.17,43.27,43.04,43.22,407500.0,19.3315,19.3763,19.2733,19.3539,407500.0
2010-11-08 12:30:00,43.23,43.25,43.15,43.18,107200.0,19.3584,19.3674,19.3226,19.336,107200.0
2010-11-08 12:40:00,43.18,43.25,43.12,43.12,111600.0,19.336,19.3674,19.3092,19.3092,111600.0
2010-11-08 12:50:00,43.11,43.21,43.11,43.18,79300.0,19.3047,19.3495,19.3047,19.336,79300.0
2010-11-08 13:00:00,43.18,43.31,43.18,43.28,112100.0,19.336,19.3942,19.336,19.3808,112100.0
2010-11-08 13:10:00,43.27,43.35,43.26,43.32,133400.0,19.3763,19.4122,19.3719,19.3987,133400.0
2010-11-08 13:20:00,43.31,43.33,43.28,43.28,71100.0,19.3942,19.4032,19.3808,19.3808,71100.0
2010-11-08 13:30:00,43.29,43.29,43.18,43.19,133900.0,19.3853,19.3853,19.336,19.3405,133900.0
2010-11-08 13:40:00,43.19,43.21,43.16,43.21,77500.0,19.3405,19.3495,19.3271,19.3495,77500.0
2010-11-08 13:50:00,43.21,43.22,43.16,43.18,64300.0,19.3495,19.3539,19.3271,19.336,64300.0
2010-11-08 14:00:00,43.18,43.21,43.16,43.21,76600.0,19.336,19.3495,19.3271,19.3495,76600.0
2010-11-08 14:10:00,43.21,43.25,43.16,43.24,108000.0,19.3495,19.3674,19.3271,19.3629,108000.0
2010-11-08 14:20:00,43.24,43.29,43.21,43.27,105000.0,19.3629,19.3853,19.3495,19.3763,105000.0
2010-11-08 14:30:00,43.26,43.28,43.19,43.21,141400.0,19.3719,19.3808,19.3405,19.3495,141400.0
2010-11-08 14:40:00,43.21,43.23,43.18,43.2,73800.0,19.3495,19.3584,19.336,19.345,73800.0
2010-11-08 14:50:00,43.2,43.26,43.2,43.24,110300.0,19.345,19.3719,19.345,19.3629,110300.0
2010-11-08 15:00:00,43.25,43.28,43.21,43.22,100700.0,19.3674,19.3808,19.3495,19.3539,100700.0
2010-11-08 15:10:00,43.22,43.27,43.19,43.24,235200.0,19.3539,19.3763,19.3405,19.3629,235200.0
2010-11-08 15:20:00,43.23,43.27,43.22,43.25,64700.0,19.3584,19.3763,19.3539,19.3674,64700.0
2010-11-08 15:30:00,43.24,43.25,43.18,43.23,197700.0,19.3629,19.3674,19.336,19.3584,197700.0
2010-11-08 15:40:00,43.23,43.27,43.19,43.21,220000.0,19.3584,19.3763,19.3405,19.3495,220000.0
2010-11-08 15:50:00,43.21,43.25,43.21,43.24,373600.0,19.3495,19.3674,19.3495,19.3629,373600.0
2010-11-09 09:30:00,44.2,44.23,44.06,44.12,1284000.0,19.7928,19.8062,19.7301,19.757,1284000.0
2010-11-09 09:40:00,44.12,44.18,44.07,44.12,615600.0,19.757,19.7838,19.7346,19.757,615600.0
2010-11-09 09:50:00,44.12,44.12,43.98,44.03,1080200.0,19.757,19.757,19.6943,19.7167,1080200.0
2010-11-09 10:00:00,44.02,44.22,44.01,44.14,690600.0,19.7122,19.8017,19.7077,19.7659,690600.0
2010-11-09 10:10:00,44.13,44.23,44.1,44.19,409600.0,19.7614,19.8062,19.748,19.7883,409600.0
2010-11-09 10:20:00,44.2,44.28,44.17,44.25,475000.0,19.7928,19.8286,19.7794,19.8152,475000.0
2010-11-09 10:30:00,44.26,44.37,44.22,44.22,459700.0,19.8197,19.8689,19.8017,19.8017,459700.0
2010-11-09 10:40:00,44.22,44.23,43.9,44.0,816100.0,19.8017,19.8062,19.6584,19.7032,816100.0
2010-11-09 10:50:00,43.99,44.03,43.92,43.96,296000.0,19.6987,19.7167,19.6674,19.6853,296000.0
2010-11-09 11:00:00,43.97,44.0,43.95,43.95,294300.0,19.6898,19.7032,19.6808,19.6808,294300.0
2010-11-09 11:10:00,43.95,43.97,43.9,43.93,246700.0,19.6808,19.6898,19.6584,19.6719,246700.0
2010-11-09 11:20:00,43.93,43.93,43.82,43.86,326300.0,19.6719,19.6719,19.6226,19.6405,326300.0
2010-11-09 11:30:00,43.86,43.87,43.74,43.78,421300.0,19.6405,19.645,19.5868,19.6047,421300.0
2010-11-09 11:40:00,43.79,43.79,43.67,43.67,284200.0,19.6092,19.6092,19.5555,19.5555,284200.0
2010-11-09 11:50:00,43.68,43.7,43.41,43.41,451200.0,19.5599,19.5689,19.439,19.439,451200.0
2010-11-09 12:00:00,43.41,43.44,43.2,43.29,464700.0,19.439,19.4525,19.345,19.3853,464700.0
2010-11-09 12:10:00,43.29,43.34,43.22,43.28,291700.0,19.3853,19.4077,19.3539,19.3808,291700.0
2010-11-09 12:20:00,43.28,43.38,43.24,43.37,199700.0,19.3808,19.4256,19.3629,19.4211,199700.0
2010-11-09 12:30:00,43.37,43.45,43.26,43.4,231400.0,19.4211,19.4569,19.3719,19.4345,231400.0
2010-11-09 12:40:00,43.41,43.42,43.32,43.32,145900.0,19.439,19.4435,19.3987,19.3987,145900.0
2010-11-09 12:50:00,43.32,43.4,43.29,43.38,109200.0,19.3987,19.4345,19.3853,19.4256,109200.0
2010-11-09 13:00:00,43.38,43.42,43.36,43.41,102800.0,19.4256,19.4435,19.4166,19.439,102800.0
2010-11-09 13:10:00,43.4,43.41,43.33,43.33,153600.0,19.4345,19.439,19.4032,19.4032,153600.0
2010-11-09 13:20:00,43.34,43.35,43.15,43.16,252000.0,19.4077,19.4122,19.3226,19.3271,252000.0
2010-11-09 13:30:00,43.16,43.18,43.1,43.13,333800.0,19.3271,19.336,19.3002,19.3136,333800.0
2010-11-09 13:40:00,43.13,43.18,43.05,43.17,196600.0,19.3136,19.336,19.2778,19.3315,196600.0
2010-11-09 13:50:00,43.16,43.26,43.14,43.23,152400.0,19.3271,19.3719,19.3181,19.3584,152400.0
2010-11-09 14:00:00,43.24,43.34,43.22,43.3,145700.0,19.3629,19.4077,19.3539,19.3898,145700.0
2010-11-09 14:10:00,43.31,43.42,43.3,43.3,271200.0,19.3942,19.4435,19.3898,19.3898,271200.0
2010-11-09 14:20:00,43.31,43.38,43.26,43.32,206500.0,19.3942,19.4256,19.3719,19.3987,206500.0
2010-11-09 14:30:00,43.33,43.39,43.32,43.34,138300.0,19.4032,19.4301,19.3987,19.4077,138300.0
2010-11-09 14:40:00,43.34,43.35,43.25,43.33,323600.0,19.4077,19.4122,19.3674,19.4032,323600.0
2010-11-09 14:50:00,43.34,43.34,43.28,43.28,503600.0,19.4077,19.4077,19.3808,19.3808,503600.0
2010-11-09 15:00:00,43.28,43.29,43.25,43.25,132800.0,19.3808,19.3853,19.3674,19.3674,132800.0
2010-11-09 15:10:00,43.25,43.28,43.15,43.22,260200.0,19.3674,19.3808,19.3226,19.3539,260200.0
2010-11-09 15:20:00,43.22,43.25,43.17,43.18,227400.0,19.3539,19.3674,19.3315,19.336,227400.0
2010-11-09 15:30:00,43.18,43.18,43.0,43.04,450000.0,19.336,19.336,19.2554,19.2733,450000.0
2010-11-09 15:40:00,43.04,43.05,42.88,42.9,543000.0,19.2733,19.2778,19.2017,19.2106,543000.0
2010-11-09 15:50:00,42.91,43.02,42.9,43.01,970100.0,19.2151,19.2644,19.2106,19.2599,970100.0
2010-11-10 09:30:00,43.24,43.29,43.15,43.15,341600.0,19.3629,19.3853,19.3226,19.3226,341600.0
2010-11-10 09:40:00,43.15,43.17,43.0,43.01,253200.0,19.3226,19.3315,19.2554,19.2599,253200.0
2010-11-10 09:50:00,43.0,43.09,42.95,42.97,429000.0,19.2554,19.2957,19.233,19.242,429000.0
2010-11-10 10:00:00,42.97,43.01,42.69,42.75,592200.0,19.242,19.2599,19.1166,19.1435,592200.0
2010-11-10 10:10:00,42.75,42.9,42.73,42.78,368200.0,19.1435,19.2106,19.1345,19.1569,368200.0
2010-11-10 10:20:00,42.77,42.92,42.73,42.79,228200.0,19.1524,19.2196,19.1345,19.1614,228200.0
2010-11-10 10:30:00,42.79,43.0,42.78,42.98,514900.0,19.1614,19.2554,19.1569,19.2465,514900.0
2010-11-10 10:40:00,42.99,43.1,42.9,42.92,375200.0,19.2509,19.3002,19.2106,19.2196,375200.0
2010-11-10 10:50:00,42.91,42.95,42.8,42.87,280300.0,19.2151,19.233,19.1659,19.1972,280300.0
2010-11-10 11:00:00,42.87,42.9,42.78,42.82,215900.0,19.1972,19.2106,19.1569,19.1748,215900.0
2010-11-10 11:10:00,42.81,42.82,42.76,42.81,266800.0,19.1703,19.1748,19.148,19.1703,266800.0
2010-11-10 11:20:00,42.81,42.9,42.75,42.89,313800.0,19.1703,19.2106,19.1435,19.2062,313800.0
2010-11-10 11:30:00,42.89,43.05,42.88,43.04,219000.0,19.2062,19.2778,19.2017,19.2733,219000.0
2010-11-10 11:40:00,43.04,43.12,42.99,43.12,142500.0,19.2733,19.3092,19.2509,19.3092,142500.0
2010-11-10 11:50:00,43.12,43.2,43.11,43.18,123200.0,19.3092,19.345,19.3047,19.336,123200.0
2010-11-10 12:00:00,43.18,43.22,43.16,43.18,121200.0,19.336,19.3539,19.3271,19.336,121200.0
2010-11-10 12:10:00,43.17,43.23,43.17,43.23,118000.0,19.3315,19.3584,19.3315,19.3584,118000.0
2010-11-10 12:20:00,43.23,43.23,43.09,43.18,185700.0,19.3584,19.3584,19.2957,19.336,185700.0
2010-11-10 12:30:00,43.19,43.24,43.17,43.19,127800.0,19.3405,19.3629,19.3315,19.3405,127800.0
2010-11-10 12:40:00,43.19,43.27,43.15,43.24,292400.0,19.3405,19.3763,19.3226,19.3629,292400.0
2010-11-10 12:50:00,43.25,43.28,43.2,43.22,78100.0,19.3674,19.3808,19.345,19.3539,78100.0
2010-11-10 13:00:00,43.22,43.23,43.1,43.21,121600.0,19.3539,19.3584,19.3002,19.3495,121600.0
2010-11-10 13:10:00,43.21,43.28,43.21,43.27,86100.0,19.3495,19.3808,19.3495,19.3763,86100.0
2010-11-10 13:20:00,43.27,43.39,43.26,43.35,223400.0,19.3763,19.4301,19.3719,19.4122,223400.0
2010-11-10 13:30:00,43.35,43.4,43.32,43.38,125000.0,19.4122,19.4345,19.3987,19.4256,125000.0
2010-11-10 13:40:00,43.37,43.39,43.33,43.39,102700.0,19.4211,19.4301,19.4032,19.4301,102700.0
2010-11-10 13:50:00,43.38,43.45,43.36,43.41,116200.0,19.4256,19.4569,19.4166,19.439,116200.0
2010-11-10 14:00:00,43.42,43.55,43.41,43.52,184100.0,19.4435,19.5017,19.439,19.4883,184100.0
2010-11-10 14:10:00,43.51,43.54,43.49,43.49,132400.0,19.4838,19.4972,19.4748,19.4748,132400.0
2010-11-10 14:20:00,43.5,43.51,43.33,43.44,346900.0,19.4793,19.4838,19.4032,19.4525,346900.0
2010-11-10 14:30:00,43.43,43.44,43.39,43.43,55500.0,19.448,19.4525,19.4301,19.448,55500.0
2010-11-10 14:40:00,43.43,43.43,43.37,43.4,98200.0,19.448,19.448,19.4211,19.4345,98200.0
2010-11-10 14:50:00,43.41,43.5,43.4,43.49,145800.0,19.439,19.4793,19.4345,19.4748,145800.0
2010-11-10 15:00:00,43.49,43.5,43.37,43.4,173600.0,19.4748,19.4793,19.4211,19.4345,173600.0
2010-11-10 15:10:00,43.4,43.46,43.4,43.44,244700.0,19.4345,19.4614,19.4345,19.4525,244700.0
2010-11-10 15:20:00,43.44,43.44,43.37,43.44,223000.0,19.4525,19.4525,19.4211,19.4525,223000.0
2010-11-10 15:30:00,43.44,43.49,43.4,43.46,326100.0,19.4525,19.4748,19.4345,19.4614,326100.0
2010-11-10 15:40:00,43.46,43.51,43.45,43.5,286200.0,19.4614,19.4838,19.4569,19.4793,286200.0
2010-11-10 15:50:00,43.5,43.55,43.49,43.53,499600.0,19.4793,19.5017,19.4748,19.4928,499600.0
2010-11-11 09:30:00,43.29,43.49,43.26,43.43,420800.0,19.3853,19.4748,19.3719,19.448,420800.0
2010-11-11 09:40:00,43.42,43.42,43.29,43.36,304400.0,19.4435,19.4435,19.3853,19.4166,304400.0
2010-11-11 09:50:00,43.36,43.39,43.29,43.36,200900.0,19.4166,19.4301,19.3853,19.4166,200900.0
2010-11-11 10:00:00,43.35,43.48,43.32,43.46,176600.0,19.4122,19.4704,19.3987,19.4614,176600.0
2010-11-11 10:10:00,43.46,43.67,43.46,43.65,205500.0,19.4614,19.5555,19.4614,19.5465,205500.0
2010-11-11 10:20:00,43.64,43.65,43.54,43.58,186500.0,19.542,19.5465,19.4972,19.5151,186500.0
2010-11-11 10:30:00,43.57,43.59,43.53,43.54,173100.0,19.5107,19.5196,19.4928,19.4972,173100.0
2010-11-11 10:40:00,43.54,43.59,43.49,43.49,129800.0,19.4972,19.5196,19.4748,19.4748,129800.0
2010-11-11 10:50:00,43.48,43.68,43.45,43.68,187600.0,19.4704,19.5599,19.4569,19.5599,187600.0
2010-11-11 11:00:00,43.68,43.72,43.62,43.63,256100.0,19.5599,19.5778,19.5331,19.5375,256100.0
2010-11-11 11:10:00,43.63,43.71,43.6,43.7,166900.0,19.5375,19.5734,19.5241,19.5689,166900.0
2010-11-11 11:20:00,43.71,43.71,43.58,43.59,165300.0,19.5734,19.5734,19.5151,19.5196,165300.0
2010-11-11 11:30:00,43.58,43.61,43.5,43.53,151000.0,19.5151,19.5286,19.4793,19.4928,151000.0
2010-11-11 11:40:00,43.53,43.67,43.53,43.63,178200.0,19.4928,19.5555,19.4928,19.5375,178200.0
2010-11-11 11:50:00,43.63,43.67,43.62,43.64,50000.0,19.5375,19.5555,19.5331,19.542,50000.0
2010-11-11 12:00:00,43.63,43.65,43.57,43.57,85700.0,19.5375,19.5465,19.5107,19.5107,85700.0
2010-11-11 12:10:00,43.57,43.62,43.56,43.56,79000.0,19.5107,19.5331,19.5062,19.5062,79000.0
2010-11-11 12:20:00,43.56,43.57,43.53,43.54,73300.0,19.5062,19.5107,19.4928,19.4972,73300.0
2010-11-11 12:30:00,43.54,43.56,43.48,43.49,130500.0,19.4972,19.5062,19.4704,19.4748,130500.0
2010-11-11 12:40:00,43.48,43.51,43.48,43.48,161400.0,19.4704,19.4838,19.4704,19.4704,161400.0
2010-11-11 12:50:00,43.48,43.5,43.45,43.45,118100.0,19.4704,19.4793,19.4569,19.4569,118100.0
2010-11-11 13:00:00,43.45,43.46,43.34,43.44,187800.0,19.4569,19.4614,19.4077,19.4525,187800.0
2010-11-11 13:10:00,43.44,43.51,43.42,43.49,89200.0,19.4525,19.4838,19.4435,19.4748,89200.0
2010-11-11 13:20:00,43.48,43.53,43.44,43.46,67700.0,19.4704,19.4928,19.4525,19.4614,67700.0
2010-11-11 13:30:00,43.46,43.5,43.44,43.47,161900.0,19.4614,19.4793,19.4525,19.4659,161900.0
2010-11-11 13:40:00,43.47,43.53,43.47,43.47,150300.0,19.4659,19.4928,19.4659,19.4659,150300.0
2010-11-11 13:50:00,43.47,43.52,43.45,43.51,46400.0,19.4659,19.4883,19.4569,19.4838,46400.0
2010-11-11 14:00:00,43.51,43.53,43.5,43.53,65600.0,19.4838,19.4928,19.4793,19.4928,65600.0
2010-11-11 14:10:00,43.53,43.66,43.52,43.65,85700.0,19.4928,19.551,19.4883,19.5465,85700.0
2010-11-11 14:20:00,43.65,43.68,43.62,43.66,79800.0,19.5465,19.5599,19.5331,19.551,79800.0
2010-11-11 14:30:00,43.65,43.67,43.6,43.63,76600.0,19.5465,19.5555,19.5241,19.5375,76600.0
2010-11-11 14:40:00,43.63,43.81,43.6,43.65,153600.0,19.5375,19.6181,19.5241,19.5465,153600.0
2010-11-11 14:50:00,43.64,43.65,43.57,43.59,91200.0,19.542,19.5465,19.5107,19.5196,91200.0
2010-11-11 15:00:00,43.59,43.64,43.57,43.63,79400.0,19.5196,19.542,19.5107,19.5375,79400.0
2010-11-11 15:10:00,43.62,43.68,43.62,43.67,121000.0,19.5331,19.5599,19.5331,19.5555,121000.0
2010-11-11 15:20:00,43.67,43.69,43.64,43.69,174600.0,19.5555,19.5644,19.542,19.5644,174600.0
2010-11-11 15:30:00,43.69,43.69,43.58,43.6,225100.0,19.5644,19.5644,19.5151,19.5241,225100.0
2010-11-11 15:40:00,43.61,43.69,43.59,43.67,225400.0,19.5286,19.5644,19.5196,19.5555,225400.0
2010-11-11 15:50:00,43.66,43.71,43.64,43.7,374800.0,19.551,19.5734,19.542,19.5689,374800.0
2010-11-12 09:30:00,43.35,43.44,43.27,43.4,286500.0,19.4122,19.4525,19.3763,19.4345,286500.0
2010-11-12 09:40:00,43.4,43.54,43.37,43.49,216200.0,19.4345,19.4972,19.4211,19.4748,216200.0
2010-11-12 09:50:00,43.49,43.65,43.49,43.57,151200.0,19.4748,19.5465,19.4748,19.5107,151200.0
2010-11-12 10:00:00,43.57,43.6,43.46,43.47,137400.0,19.5107,19.5241,19.4614,19.4659,137400.0
2010-11-12 10:10:00,43.47,43.57,43.4,43.49,199300.0,19.4659,19.5107,19.4345,19.4748,199300.0
2010-11-12 10:20:00,43.49,43.5,43.4,43.42,197800.0,19.4748,19.4793,19.4345,19.4435,197800.0
2010-11-12 10:30:00,43.41,43.42,43.3,43.34,216800.0,19.439,19.4435,19.3898,19.4077,216800.0
2010-11-12 10:40:00,43.34,43.35,43.15,43.19,465900.0,19.4077,19.4122,19.3226,19.3405,465900.0
2010-11-12 10:50:00,43.19,43.19,43.08,43.1,203800.0,19.3405,19.3405,19.2912,19.3002,203800.0
2010-11-12 11:00:00,43.11,43.19,43.08,43.09,205700.0,19.3047,19.3405,19.2912,19.2957,205700.0
2010-11-12 11:10:00,43.09,43.17,43.08,43.14,102000.0,19.2957,19.3315,19.2912,19.3181,102000.0
2010-11-12 11:20:00,43.15,43.31,43.14,43.25,261100.0,19.3226,19.3942,19.3181,19.3674,261100.0
2010-11-12 11:30:00,43.25,43.27,43.17,43.2,101700.0,19.3674,19.3763,19.3315,19.345,101700.0
2010-11-12 11:40:00,43.2,43.24,43.19,43.21,54500.0,19.345,19.3629,19.3405,19.3495,54500.0
2010-11-12 11:50:00,43.21,43.23,43.13,43.22,59400.0,19.3495,19.3584,19.3136,19.3539,59400.0
2010-11-12 12:00:00,43.22,43.23,43.16,43.19,46100.0,19.3539,19.3584,19.3271,19.3405,46100.0
2010-11-12 12:10:00,43.18,43.19,43.1,43.1,50200.0,19.336,19.3405,19.3002,19.3002,50200.0
2010-11-12 12:20:00,43.1,43.1,43.0,43.04,210700.0,19.3002,19.3002,19.2554,19.2733,210700.0
2010-11-12 12:30:00,43.04,43.06,42.92,43.03,201000.0,19.2733,19.2823,19.2196,19.2689,201000.0
2010-11-12 12:40:00,43.02,43.04,42.97,42.97,173200.0,19.2644,19.2733,19.242,19.242,173200.0
2010-11-12 12:50:00,42.97,42.97,42.9,42.97,133000.0,19.242,19.242,19.2106,19.242,133000.0
2010-11-12 13:00:00,42.97,42.97,42.87,42.9,121700.0,19.242,19.242,19.1972,19.2106,121700.0
2010-11-12 13:10:00,42.9,42.95,42.87,42.91,86200.0,19.2106,19.233,19.1972,19.2151,86200.0
2010-11-12 13:20:00,42.92,42.97,42.87,42.95,79500.0,19.2196,19.242,19.1972,19.233,79500.0
2010-11-12 13:30:00,42.95,43.03,42.93,43.01,65300.0,19.233,19.2689,19.2241,19.2599,65300.0
2010-11-12 13:40:00,43.02,43.05,42.96,42.98,55400.0,19.2644,19.2778,19.2375,19.2465,55400.0
2010-11-12 13:50:00,42.98,42.99,42.88,42.89,37100.0,19.2465,19.2509,19.2017,19.2062,37100.0
2010-11-12 14:00:00,42.89,42.9,42.82,42.87,106400.0,19.2062,19.2106,19.1748,19.1972,106400.0
2010-11-12 14:10:00,42.87,42.96,42.84,42.96,60400.0,19.1972,19.2375,19.1838,19.2375,60400.0
2010-11-12 14:20:00,42.96,42.98,42.91,42.94,74900.0,19.2375,19.2465,19.2151,19.2286,74900.0
2010-11-12 14:30:00,42.93,42.97,42.89,42.97,85200.0,19.2241,19.242,19.2062,19.242,85200.0
2010-11-12 14:40:00,42.98,43.04,42.93,43.03,69800.0,19.2465,19.2733,19.2241,19.2689,69800.0
2010-11-12 14:50:00,43.03,43.03,42.98,42.99,248400.0,19.2689,19.2689,19.2465,19.2509,248400.0
2010-11-12 15:00:00,42.98,43.02,42.95,43.01,114000.0,19.2465,19.2644,19.233,19.2599,114000.0
2010-11-12 15:10:00,43.01,43.03,42.97,43.01,107700.0,19.2599,19.2689,19.242,19.2599,107700.0
2010-11-12 15:20:00,43.02,43.04,42.89,42.92,128800.0,19.2644,19.2733,19.2062,19.2196,128800.0
2010-11-12 15:30:00,42.92,42.99,42.89,42.93,201800.0,19.2196,19.2509,19.2062,19.2241,201800.0
2010-11-12 15:40:00,42.92,43.0,42.85,42.98,232500.0,19.2196,19.2554,19.1883,19.2465,232500.0
2010-11-12 15:50:00,42.99,43.03,42.94,42.97,532300.0,19.2509,19.2689,19.2286,19.242,532300.0
2010-11-15 09:30:00,43.6,43.64,43.54,43.58,492700.0,19.5241,19.542,19.4972,19.5151,492700.0
2010-11-15 09:40:00,43.57,43.57,43.27,43.3,498900.0,19.5107,19.5107,19.3763,19.3898,498900.0
2010-11-15 09:50:00,43.3,43.34,43.2,43.21,314600.0,19.3898,19.4077,19.345,19.3495,314600.0
2010-11-15 10:00:00,43.21,43.22,43.07,43.09,336600.0,19.3495,19.3539,19.2868,19.2957,336600.0
2010-11-15 10:10:00,43.1,43.14,43.07,43.11,322400.0,19.3002,19.3181,19.2868,19.3047,322400.0
2010-11-15 10:20:00,43.11,43.23,43.1,43.22,289700.0,19.3047,19.3584,19.3002,19.3539,289700.0
2010-11-15 10:30:00,43.22,43.25,43.18,43.22,470000.0,19.3539,19.3674,19.336,19.3539,470000.0
2010-11-15 10:40:00,43.22,43.24,43.18,43.22,142100.0,19.3539,19.3629,19.336,19.3539,142100.0
2010-11-15 10:50:00,43.21,43.24,43.15,43.18,149100.0,19.3495,19.3629,19.3226,19.336,149100.0
2010-11-15 11:00:00,43.18,43.19,43.12,43.17,224200.0,19.336,19.3405,19.3092,19.3315,224200.0
2010-11-15 11:10:00,43.17,43.19,43.15,43.17,116700.0,19.3315,19.3405,19.3226,19.3315,116700.0
2010-11-15 11:20:00,43.17,43.23,43.17,43.2,122800.0,19.3315,19.3584,19.3315,19.345,122800.0
2010-11-15 11:30:00,43.2,43.23,43.13,43.22,146100.0,19.345,19.3584,19.3136,19.3539,146100.0
2010-11-15 11:40:00,43.22,43.28,43.21,43.25,70100.0,19.3539,19.3808,19.3495,19.3674,70100.0
2010-11-15 11:50:00,43.26,43.29,43.25,43.29,42200.0,19.3719,19.3853,19.3674,19.3853,42200.0
2010-11-15 12:00:00,43.28,43.32,43.28,43.3,104900.0,19.3808,19.3987,19.3808,19.3898,104900.0
2010-11-15 12:10:00,43.3,43.3,43.25,43.29,54200.0,19.3898,19.3898,19.3674,19.3853,54200.0
2010-11-15 12:20:00,43.29,43.39,43.27,43.35,112600.0,19.3853,19.4301,19.3763,19.4122,112600.0
2010-11-15 12:30:00,43.34,43.36,43.33,43.34,43200.0,19.4077,19.4166,19.4032,19.4077,43200.0
2010-11-15 12:40:00,43.35,43.35,43.28,43.28,47000.0,19.4122,19.4122,19.3808,19.3808,47000.0
2010-11-15 12:50:00,43.28,43.3,43.27,43.29,102700.0,19.3808,19.3898,19.3763,19.3853,102700.0
2010-11-15 13:00:00,43.29,43.29,43.26,43.26,44300.0,19.3853,19.3853,19.3719,19.3719,44300.0
2010-11-15 13:10:00,43.26,43.32,43.26,43.3,49700.0,19.3719,19.3987,19.3719,19.3898,49700.0
2010-11-15 13:20:00,43.31,43.33,43.29,43.29,92400.0,19.3942,19.4032,19.3853,19.3853,92400.0
2010-11-15 13:30:00,43.3,43.32,43.27,43.27,27000.0,19.3898,19.3987,19.3763,19.3763,27000.0
2010-11-15 13:40:00,43.28,43.31,43.27,43.3,102400.0,19.3808,19.3942,19.3763,19.3898,102400.0
2010-11-15 13:50:00,43.31,43.31,43.27,43.28,28300.0,19.3942,19.3942,19.3763,19.3808,28300.0
2010-11-15 14:00:00,43.27,43.3,43.25,43.26,55800.0,19.3763,19.3898,19.3674,19.3719,55800.0
2010-11-15 14:10:00,43.26,43.28,43.23,43.23,77400.0,19.3719,19.3808,19.3584,19.3584,77400.0
2010-11-15 14:20:00,43.23,43.25,43.2,43.24,125600.0,19.3584,19.3674,19.345,19.3629,125600.0
2010-11-15 14:30:00,43.23,43.28,43.21,43.27,105400.0,19.3584,19.3808,19.3495,19.3763,105400.0
2010-11-15 14:40:00,43.27,43.3,43.21,43.21,95300.0,19.3763,19.3898,19.3495,19.3495,95300.0
2010-11-15 14:50:00,43.21,43.29,43.21,43.25,79600.0,19.3495,19.3853,19.3495,19.3674,79600.0
2010-11-15 15:00:00,43.26,43.28,43.17,43.2,271700.0,19.3719,19.3808,19.3315,19.345,271700.0
2010-11-15 15:10:00,43.2,43.21,43.1,43.14,159600.0,19.345,19.3495,19.3002,19.3181,159600.0
2010-11-15 15:20:00,43.14,43.17,43.07,43.17,137100.0,19.3181,19.3315,19.2868,19.3315,137100.0
2010-11-15 15:30:00,43.17,43.17,43.08,43.12,92300.0,19.3315,19.3315,19.2912,19.3092,92300.0
2010-11-15 15:40:00,43.13,43.14,43.07,43.07,155800.0,19.3136,19.3181,19.2868,19.2868,155800.0
2010-11-15 15:50:00,43.07,43.09,43.01,43.04,236500.0,19.2868,19.2957,19.2599,19.2733,236500.0
2010-11-16 09:30:00,42.49,42.5,42.22,42.33,535600.0,19.027,19.0315,18.9061,18.9554,535600.0
2010-11-16 09:40:00,42.33,42.35,42.18,42.19,279700.0,18.9554,18.9644,18.8882,18.8927,279700.0
2010-11-16 09:50:00,42.19,42.25,42.07,42.1,428200.0,18.8927,18.9196,18.839,18.8524,428200.0
2010-11-16 10:00:00,42.09,42.14,41.97,42.14,576500.0,18.8479,18.8703,18.7942,18.8703,576500.0
2010-11-16 10:10:00,42.13,42.18,42.12,42.16,138500.0,18.8658,18.8882,18.8614,18.8793,138500.0
2010-11-16 10:20:00,42.16,42.17,42.05,42.12,211400.0,18.8793,18.8837,18.83,18.8614,211400.0
2010-11-16 10:30:00,42.11,42.11,41.84,41.87,435200.0,18.8569,18.8569,18.736,18.7494,435200.0
2010-11-16 10:40:00,41.88,41.89,41.7,41.78,474000.0,18.7539,18.7584,18.6733,18.7091,474000.0
2010-11-16 10:50:00,41.77,41.89,41.76,41.84,264400.0,18.7046,18.7584,18.7002,18.736,264400.0
2010-11-16 11:00:00,41.83,41.85,41.57,41.61,402700.0,18.7315,18.7405,18.6151,18.633,402700.0
2010-11-16 11:10:00,41.6,41.67,41.47,41.5,473700.0,18.6285,18.6598,18.5703,18.5837,473700.0
2010-11-16 11:20:00,41.5,41.61,41.48,41.57,153200.0,18.5837,18.633,18.5748,18.6151,153200.0
2010-11-16 11:30:00,41.58,41.68,41.45,41.49,332700.0,18.6195,18.6643,18.5613,18.5792,332700.0
2010-11-16 11:40:00,41.5,41.52,41.32,41.41,495000.0,18.5837,18.5927,18.5031,18.5434,495000.0
2010-11-16 11:50:00,41.41,41.49,41.38,41.48,161800.0,18.5434,18.5792,18.53,18.5748,161800.0
2010-11-16 12:00:00,41.49,41.61,41.49,41.59,164800.0,18.5792,18.633,18.5792,18.624,164800.0
2010-11-16 12:10:00,41.59,41.59,41.5,41.56,154800.0,18.624,18.624,18.5837,18.6106,154800.0
2010-11-16 12:20:00,41.55,41.63,41.54,41.59,173300.0,18.6061,18.6419,18.6016,18.624,173300.0
2010-11-16 12:30:00,41.59,41.6,41.48,41.5,90800.0,18.624,18.6285,18.5748,18.5837,90800.0
2010-11-16 12:40:00,41.5,41.54,41.41,41.43,147500.0,18.5837,18.6016,18.5434,18.5524,147500.0
2010-11-16 12:50:00,41.44,41.54,41.42,41.53,122100.0,18.5569,18.6016,18.5479,18.5972,122100.0
2010-11-16 13:00:00,41.52,41.55,41.42,41.44,98700.0,18.5927,18.6061,18.5479,18.5569,98700.0
2010-11-16 13:10:00,41.45,41.45,41.38,41.41,120600.0,18.5613,18.5613,18.53,18.5434,120600.0
2010-11-16 13:20:00,41.41,41.5,41.39,41.48,118400.0,18.5434,18.5837,18.5345,18.5748,118400.0
2010-11-16 13:30:00,41.49,41.61,41.48,41.61,165900.0,18.5792,18.633,18.5748,18.633,165900.0
2010-11-16 13:40:00,41.61,41.65,41.58,41.64,117400.0,18.633,18.6509,18.6195,18.6464,117400.0
2010-11-16 13:50:00,41.63,41.73,41.63,41.69,88000.0,18.6419,18.6867,18.6419,18.6688,88000.0
2010-11-16 14:00:00,41.68,41.74,41.67,41.7,155000.0,18.6643,18.6912,18.6598,18.6733,155000.0
2010-11-16 14:10:00,41.7,41.73,41.63,41.64,166600.0,18.6733,18.6867,18.6419,18.6464,166600.0
2010-11-16 14:20:00,41.64,41.67,41.47,41.55,284700.0,18.6464,18.6598,18.5703,18.6061,284700.0
2010-11-16 14:30:00,41.55,41.57,41.45,41.47,90300.0,18.6061,18.6151,18.5613,18.5703,90300.0
2010-11-16 14:40:00,41.47,41.54,41.45,41.54,119600.0,18.5703,18.6016,18.5613,18.6016,119600.0
2010-11-16 14:50:00,41.53,41.6,41.49,41.56,141900.0,18.5972,18.6285,18.5792,18.6106,141900.0
2010-11-16 15:00:00,41.56,41.65,41.55,41.61,102200.0,18.6106,18.6509,18.6061,18.633,102200.0
2010-11-16 15:10:00,41.6,41.66,41.57,41.63,257900.0,18.6285,18.6554,18.6151,18.6419,257900.0
2010-11-16 15:20:00,41.63,41.67,41.59,41.59,201200.0,18.6419,18.6598,18.624,18.624,201200.0
2010-11-16 15:30:00,41.6,41.68,41.6,41.66,252900.0,18.6285,18.6643,18.6285,18.6554,252900.0
2010-11-16 15:40:00,41.67,41.77,41.66,41.77,413700.0,18.6598,18.7046,18.6554,18.7046,413700.0
2010-11-16 15:50:00,41.76,41.85,41.74,41.78,684300.0,18.7002,18.7405,18.6912,18.7091,684300.0
2010-11-17 09:30:00,41.4,41.52,41.35,41.42,271100.0,18.5389,18.5927,18.5166,18.5479,271100.0
2010-11-17 09:40:00,41.42,41.56,41.38,41.5,389000.0,18.5479,18.6106,18.53,18.5837,389000.0
2010-11-17 09:50:00,41.5,41.56,41.48,41.54,213900.0,18.5837,18.6106,18.5748,18.6016,213900.0
2010-11-17 10:00:00,41.55,41.65,41.52,41.57,175500.0,18.6061,18.6509,18.5927,18.6151,175500.0
2010-11-17 10:10:00,41.56,41.65,41.56,41.59,187300.0,18.6106,18.6509,18.6106,18.624,187300.0
2010-11-17 10:20:00,41.6,41.64,41.57,41.63,128000.0,18.6285,18.6464,18.6151,18.6419,128000.0
2010-11-17 10:30:00,41.65,41.69,41.6,41.64,197900.0,18.6509,18.6688,18.6285,18.6464,197900.0
2010-11-17 10:40:00,41.64,41.65,41.58,41.61,197300.0,18.6464,18.6509,18.6195,18.633,197300.0
2010-11-17 10:50:00,41.62,41.64,41.57,41.62,255600.0,18.6375,18.6464,18.6151,18.6375,255600.0
2010-11-17 11:00:00,41.62,41.64,41.57,41.6,210400.0,18.6375,18.6464,18.6151,18.6285,210400.0
2010-11-17 11:10:00,41.61,41.71,41.6,41.7,207600.0,18.633,18.6778,18.6285,18.6733,207600.0
2010-11-17 11:20:00,41.69,41.7,41.61,41.61,335400.0,18.6688,18.6733,18.633,18.633,335400.0
2010-11-17 11:30:00,41.61,41.75,41.58,41.74,230900.0,18.633,18.6957,18.6195,18.6912,230900.0
2010-11-17 11:40:00,41.74,41.9,41.64,41.69,432700.0,18.6912,18.7628,18.6464,18.6688,432700.0
2010-11-17 11:50:00,41.7,41.78,41.69,41.72,94700.0,18.6733,18.7091,18.6688,18.6822,94700.0
2010-11-17 12:00:00,41.72,41.77,41.66,41.66,75500.0,18.6822,18.7046,18.6554,18.6554,75500.0
2010-11-17 12:10:00,41.66,41.75,41.66,41.67,96700.0,18.6554,18.6957,18.6554,18.6598,96700.0
2010-11-17 12:20:00,41.68,41.75,41.64,41.67,96600.0,18.6643,18.6957,18.6464,18.6598,96600.0
2010-11-17 12:30:00,41.68,41.68,41.57,41.58,87900.0,18.6643,18.6643,18.6151,18.6195,87900.0
2010-11-17 12:40:00,41.57,41.71,41.56,41.71,85100.0,18.6151,18.6778,18.6106,18.6778,85100.0
2010-11-17 12:50:00,41.72,41.76,41.68,41.68,73800.0,18.6822,18.7002,18.6643,18.6643,73800.0
2010-11-17 13:00:00,41.68,41.7,41.62,41.67,74300.0,18.6643,18.6733,18.6375,18.6598,74300.0
2010-11-17 13:10:00,41.68,41.76,41.68,41.74,97000.0,18.6643,18.7002,18.6643,18.6912,97000.0
2010-11-17 13:20:00,41.74,41.78,41.72,41.76,71400.0,18.6912,18.7091,18.6822,18.7002,71400.0
2010-11-17 13:30:00,41.77,41.79,41.72,41.72,55700.0,18.7046,18.7136,18.6822,18.6822,55700.0
2010-11-17 13:40:00,41.72,41.73,41.66,41.69,94200.0,18.6822,18.6867,18.6554,18.6688,94200.0
2010-11-17 13:50:00,41.68,41.76,41.67,41.75,110400.0,18.6643,18.7002,18.6598,18.6957,110400.0
2010-11-17 14:00:00,41.75,41.82,41.71,41.74,152800.0,18.6957,18.727,18.6778,18.6912,152800.0
2010-11-17 14:10:00,41.75,41.75,41.66,41.66,61700.0,18.6957,18.6957,18.6554,18.6554,61700.0
2010-11-17 14:20:00,41.67,41.68,41.63,41.66,98000.0,18.6598,18.6643,18.6419,18.6554,98000.0
2010-11-17 14:30:00,41.66,41.7,41.63,41.68,51700.0,18.6554,18.6733,18.6419,18.6643,51700.0
2010-11-17 14:40:00,41.68,41.7,41.65,41.67,77000.0,18.6643,18.6733,18.6509,18.6598,77000.0
2010-11-17 14:50:00,41.67,41.69,41.65,41.66,88400.0,18.6598,18.6688,18.6509,18.6554,88400.0
2010-11-17 15:00:00,41.67,41.69,41.6,41.6,137300.0,18.6598,18.6688,18.6285,18.6285,137300.0
2010-11-17 15:10:00,41.59,41.63,41.57,41.6,126000.0,18.624,18.6419,18.6151,18.6285,126000.0
2010-11-17 15:20:00,41.59,41.61,41.51,41.55,222900.0,18.624,18.633,18.5882,18.6061,222900.0
2010-11-17 15:30:00,41.56,41.59,41.52,41.56,212300.0,18.6106,18.624,18.5927,18.6106,212300.0
2010-11-17 15:40:00,41.56,41.67,41.55,41.66,161200.0,18.6106,18.6598,18.6061,18.6554,161200.0
2010-11-17 15:50:00,41.67,41.67,41.62,41.62,236000.0,18.6598,18.6598,18.6375,18.6375,236000.0
2010-11-18 09:30:00,42.14,42.29,42.13,42.24,384900.0,18.8703,18.9375,18.8658,18.9151,384900.0
2010-11-18 09:40:00,42.25,42.31,42.16,42.31,180000.0,18.9196,18.9464,18.8793,18.9464,180000.0
2010-11-18 09:50:00,42.31,42.32,42.17,42.22,217000.0,18.9464,18.9509,18.8837,18.9061,217000.0
2010-11-18 10:00:00,42.23,42.31,42.16,42.29,369200.0,18.9106,18.9464,18.8793,18.9375,369200.0
2010-11-18 10:10:00,42.29,42.38,42.25,42.28,232700.0,18.9375,18.9778,18.9196,18.933,232700.0
2010-11-18 10:20:00,42.28,42.28,42.16,42.21,252200.0,18.933,18.933,18.8793,18.9017,252200.0
2010-11-18 10:30:00,42.21,42.22,42.13,42.16,157100.0,18.9017,18.9061,18.8658,18.8793,157100.0
2010-11-18 10:40:00,42.16,42.16,42.12,42.14,161700.0,18.8793,18.8793,18.8614,18.8703,161700.0
2010-11-18 10:50:00,42.14,42.18,42.08,42.12,207900.0,18.8703,18.8882,18.8434,18.8614,207900.0
2010-11-18 11:00:00,42.13,42.2,42.1,42.16,225500.0,18.8658,18.8972,18.8524,18.8793,225500.0
2010-11-18 11:10:00,42.15,42.21,42.14,42.14,131300.0,18.8748,18.9017,18.8703,18.8703,131300.0
2010-11-18 11:20:00,42.15,42.15,42.0,42.01,149800.0,18.8748,18.8748,18.8076,18.8121,149800.0
2010-11-18 11:30:00,42.01,42.14,42.0,42.08,185200.0,18.8121,18.8703,18.8076,18.8434,185200.0
2010-11-18 11:40:00,42.07,42.09,42.0,42.0,90400.0,18.839,18.8479,18.8076,18.8076,90400.0
2010-11-18 11:50:00,42.0,42.04,41.98,42.04,52600.0,18.8076,18.8255,18.7987,18.8255,52600.0
2010-11-18 12:00:00,42.05,42.1,42.04,42.05,72600.0,18.83,18.8524,18.8255,18.83,72600.0
2010-11-18 12:10:00,42.07,42.1,42.02,42.04,43800.0,18.839,18.8524,18.8166,18.8255,43800.0
2010-11-18 12:20:00,42.04,42.1,42.03,42.04,27700.0,18.8255,18.8524,18.8211,18.8255,27700.0
2010-11-18 12:30:00,42.04,42.08,42.02,42.06,41200.0,18.8255,18.8434,18.8166,18.8345,41200.0
2010-11-18 12:40:00,42.07,42.09,42.02,42.04,75600.0,18.839,18.8479,18.8166,18.8255,75600.0
2010-11-18 12:50:00,42.04,42.12,42.04,42.08,50500.0,18.8255,18.8614,18.8255,18.8434,50500.0
2010-11-18 13:00:00,42.08,42.12,42.05,42.12,39000.0,18.8434,18.8614,18.83,18.8614,39000.0
2010-11-18 13:10:00,42.13,42.14,42.1,42.12,35600.0,18.8658,18.8703,18.8524,18.8614,35600.0
2010-11-18 13:20:00,42.13,42.15,42.1,42.13,78700.0,18.8658,18.8748,18.8524,18.8658,78700.0
2010-11-18 13:30:00,42.13,42.17,42.1,42.11,81700.0,18.8658,18.8837,18.8524,18.8569,81700.0
2010-11-18 13:40:00,42.12,42.12,42.1,42.1,34600.0,18.8614,18.8614,18.8524,18.8524,34600.0
2010-11-18 13:50:00,42.1,42.19,42.1,42.17,108800.0,18.8524,18.8927,18.8524,18.8837,108800.0
2010-11-18 14:00:00,42.17,42.19,42.12,42.13,40200.0,18.8837,18.8927,18.8614,18.8658,40200.0
2010-11-18 14:10:00,42.13,42.18,42.12,42.15,50100.0,18.8658,18.8882,18.8614,18.8748,50100.0
2010-11-18 14:20:00,42.16,42.16,42.04,42.04,72400.0,18.8793,18.8793,18.8255,18.8255,72400.0
2010-11-18 14:30:00,42.05,42.1,42.03,42.06,65700.0,18.83,18.8524,18.8211,18.8345,65700.0
2010-11-18 14:40:00,42.06,42.14,42.06,42.14,48400.0,18.8345,18.8703,18.8345,18.8703,48400.0
2010-11-18 14:50:00,42.15,42.2,42.09,42.13,100200.0,18.8748,18.8972,18.8479,18.8658,100200.0
2010-11-18 15:00:00,42.12,42.17,42.12,42.16,46900.0,18.8614,18.8837,18.8614,18.8793,46900.0
2010-11-18 15:10:00,42.16,42.19,42.13,42.18,52100.0,18.8793,18.8927,18.8658,18.8882,52100.0
2010-11-18 15:20:00,42.18,42.22,42.16,42.22,122600.0,18.8882,18.9061,18.8793,18.9061,122600.0
2010-11-18 15:30:00,42.22,42.23,42.06,42.08,244500.0,18.9061,18.9106,18.8345,18.8434,244500.0
2010-11-18 15:40:00,42.08,42.18,42.06,42.15,177300.0,18.8434,18.8882,18.8345,18.8748,177300.0
2010-11-18 15:50:00,42.15,42.22,42.08,42.2,400000.0,18.8748,18.9061,18.8434,18.8972,400000.0
2010-11-19 09:30:00,41.67,41.69,41.5,41.51,334800.0,18.6598,18.6688,18.5837,18.5882,334800.0
2010-11-19 09:40:00,41.5,41.53,41.4,41.46,478100.0,18.5837,18.5972,18.5389,18.5658,478100.0
2010-11-19 09:50:00,41.45,41.46,41.32,41.38,263600.0,18.5613,18.5658,18.5031,18.53,263600.0
2010-11-19 10:00:00,41.38,41.42,41.32,41.37,179300.0,18.53,18.5479,18.5031,18.5255,179300.0
2010-11-19 10:10:00,41.37,41.48,41.35,41.47,159600.0,18.5255,18.5748,18.5166,18.5703,159600.0
2010-11-19 10:20:00,41.46,41.46,41.36,41.42,136300.0,18.5658,18.5658,18.521,18.5479,136300.0
2010-11-19 10:30:00,41.41,41.54,41.38,41.51,178500.0,18.5434,18.6016,18.53,18.5882,178500.0
2010-11-19 10:40:00,41.52,41.68,41.52,41.67,158300.0,18.5927,18.6643,18.5927,18.6598,158300.0
2010-11-19 10:50:00,41.67,41.71,41.63,41.64,105800.0,18.6598,18.6778,18.6419,18.6464,105800.0
2010-11-19 11:00:00,41.64,41.74,41.62,41.74,112300.0,18.6464,18.6912,18.6375,18.6912,112300.0
2010-11-19 11:10:00,41.75,41.77,41.61,41.62,131400.0,18.6957,18.7046,18.633,18.6375,131400.0
2010-11-19 11:20:00,41.63,41.66,41.58,41.63,208300.0,18.6419,18.6554,18.6195,18.6419,208300.0
2010-11-19 11:30:00,41.64,41.77,41.62,41.74,132400.0,18.6464,18.7046,18.6375,18.6912,132400.0
2010-11-19 11:40:00,41.75,41.78,41.72,41.74,75900.0,18.6957,18.7091,18.6822,18.6912,75900.0
2010-11-19 11:50:00,41.75,41.78,41.74,41.76,47700.0,18.6957,18.7091,18.6912,18.7002,47700.0
2010-11-19 12:00:00,41.77,41.8,41.75,41.79,39300.0,18.7046,18.7181,18.6957,18.7136,39300.0
2010-11-19 12:10:00,41.79,41.8,41.75,41.75,58200.0,18.7136,18.7181,18.6957,18.6957,58200.0
2010-11-19 12:20:00,41.75,41.77,41.74,41.75,37300.0,18.6957,18.7046,18.6912,18.6957,37300.0
2010-11-19 12:30:00,41.75,41.77,41.74,41.76,25500.0,18.6957,18.7046,18.6912,18.7002,25500.0
2010-11-19 12:40:00,41.77,41.79,41.75,41.75,44900.0,18.7046,18.7136,18.6957,18.6957,44900.0
2010-11-19 12:50:00,41.76,41.8,41.75,41.79,26300.0,18.7002,18.7181,18.6957,18.7136,26300.0
2010-11-19 13:00:00,41.79,41.82,41.79,41.79,72600.0,18.7136,18.727,18.7136,18.7136,72600.0
2010-11-19 13:10:00,41.8,41.84,41.76,41.83,58100.0,18.7181,18.736,18.7002,18.7315,58100.0
2010-11-19 13:20:00,41.83,41.88,41.8,41.87,68200.0,18.7315,18.7539,18.7181,18.7494,68200.0
2010-11-19 13:30:00,41.87,41.87,41.82,41.82,27900.0,18.7494,18.7494,18.727,18.727,27900.0
2010-11-19 13:40:00,41.82,41.83,41.79,41.83,35800.0,18.727,18.7315,18.7136,18.7315,35800.0
2010-11-19 13:50:00,41.83,41.9,41.82,41.89,55000.0,18.7315,18.7628,18.727,18.7584,55000.0
2010-11-19 14:00:00,41.9,42.0,41.89,41.95,229200.0,18.7628,18.8076,18.7584,18.7852,229200.0
2010-11-19 14:10:00,41.94,41.94,41.85,41.91,74900.0,18.7808,18.7808,18.7405,18.7673,74900.0
2010-11-19 14:20:00,41.9,41.95,41.87,41.94,66800.0,18.7628,18.7852,18.7494,18.7808,66800.0
2010-11-19 14:30:00,41.95,41.96,41.91,41.92,60800.0,18.7852,18.7897,18.7673,18.7718,60800.0
2010-11-19 14:40:00,41.92,41.94,41.89,41.9,50500.0,18.7718,18.7808,18.7584,18.7628,50500.0
2010-11-19 14:50:00,41.9,41.96,41.86,41.89,169500.0,18.7628,18.7897,18.7449,18.7584,169500.0
2010-11-19 15:00:00,41.9,41.91,41.84,41.84,69700.0,18.7628,18.7673,18.736,18.736,69700.0
2010-11-19 15:10:00,41.84,41.87,41.75,41.8,198300.0,18.736,18.7494,18.6957,18.7181,198300.0
2010-11-19 15:20:00,41.81,41.83,41.75,41.79,114400.0,18.7225,18.7315,18.6957,18.7136,114400.0
2010-11-19 15:30:00,41.8,41.83,41.74,41.81,173400.0,18.7181,18.7315,18.6912,18.7225,173400.0
2010-11-19 15:40:00,41.82,41.99,41.82,41.97,295200.0,18.727,18.8031,18.727,18.7942,295200.0
2010-11-19 15:50:00,41.96,42.01,41.92,42.01,364800.0,18.7897,18.8121,18.7718,18.8121,364800.0
2010-11-22 09:30:00,41.45,41.62,41.43,41.58,416400.0,18.5613,18.6375,18.5524,18.6195,416400.0
2010-11-22 09:40:00,41.58,41.77,41.55,41.7,289600.0,18.6195,18.7046,18.6061,18.6733,289600.0
2010-11-22 09:50:00,41.7,41.78,41.7,41.71,193700.0,18.6733,18.7091,18.6733,18.6778,193700.0
2010-11-22 10:00:00,41.71,41.74,41.66,41.71,246300.0,18.6778,18.6912,18.6554,18.6778,246300.0
2010-11-22 10:10:00,41.71,41.79,41.69,41.77,200900.0,18.6778,18.7136,18.6688,18.7046,200900.0
2010-11-22 10:20:00,41.76,41.77,41.61,41.61,146600.0,18.7002,18.7046,18.633,18.633,146600.0
2010-11-22 10:30:00,41.61,41.61,41.4,41.48,223800.0,18.633,18.633,18.5389,18.5748,223800.0
2010-11-22 10:40:00,41.48,41.48,41.29,41.34,179600.0,18.5748,18.5748,18.4897,18.5121,179600.0
2010-11-22 10:50:00,41.34,41.38,41.27,41.29,132200.0,18.5121,18.53,18.4807,18.4897,132200.0
2010-11-22 11:00:00,41.3,41.3,41.15,41.17,242800.0,18.4942,18.4942,18.427,18.4359,242800.0
2010-11-22 11:10:00,41.17,41.31,41.15,41.3,129700.0,18.4359,18.4986,18.427,18.4942,129700.0
2010-11-22 11:20:00,41.3,41.3,41.21,41.29,74800.0,18.4942,18.4942,18.4539,18.4897,74800.0
2010-11-22 11:30:00,41.29,41.32,41.22,41.29,382700.0,18.4897,18.5031,18.4583,18.4897,382700.0
2010-11-22 11:40:00,41.3,41.37,41.28,41.36,81900.0,18.4942,18.5255,18.4852,18.521,81900.0
2010-11-22 11:50:00,41.37,41.39,41.33,41.33,88300.0,18.5255,18.5345,18.5076,18.5076,88300.0
2010-11-22 12:00:00,41.33,41.35,41.28,41.31,115900.0,18.5076,18.5166,18.4852,18.4986,115900.0
2010-11-22 12:10:00,41.31,41.32,41.25,41.31,80800.0,18.4986,18.5031,18.4718,18.4986,80800.0
2010-11-22 12:20:00,41.3,41.3,41.12,41.12,72800.0,18.4942,18.4942,18.4136,18.4136,72800.0
2010-11-22 12:30:00,41.12,41.14,41.07,41.12,115500.0,18.4136,18.4225,18.3912,18.4136,115500.0
2010-11-22 12:40:00,41.12,41.12,41.01,41.04,125900.0,18.4136,18.4136,18.3643,18.3777,125900.0
2010-11-22 12:50:00,41.04,41.13,41.04,41.12,86900.0,18.3777,18.418,18.3777,18.4136,86900.0
2010-11-22 13:00:00,41.12,41.16,41.04,41.14,197500.0,18.4136,18.4315,18.3777,18.4225,197500.0
2010-11-22 13:10:00,41.14,41.19,41.13,41.15,77800.0,18.4225,18.4449,18.418,18.427,77800.0
2010-11-22 13:20:00,41.15,41.18,41.11,41.16,73700.0,18.427,18.4404,18.4091,18.4315,73700.0
2010-11-22 13:30:00,41.15,41.27,41.15,41.26,83800.0,18.427,18.4807,18.427,18.4763,83800.0
2010-11-22 13:40:00,41.26,41.31,41.23,41.25,77100.0,18.4763,18.4986,18.4628,18.4718,77100.0
2010-11-22 13:50:00,41.27,41.35,41.27,41.35,75600.0,18.4807,18.5166,18.4807,18.5166,75600.0
2010-11-22 14:00:00,41.34,41.4,41.34,41.38,67600.0,18.5121,18.5389,18.5121,18.53,67600.0
2010-11-22 14:10:00,41.38,41.4,41.34,41.37,97800.0,18.53,18.5389,18.5121,18.5255,97800.0
2010-11-22 14:20:00,41.35,41.4,41.34,41.35,53200.0,18.5166,18.5389,18.5121,18.5166,53200.0
2010-11-22 14:30:00,41.35,41.38,41.35,41.36,52700.0,18.5166,18.53,18.5166,18.521,52700.0
2010-11-22 14:40:00,41.35,41.47,41.34,41.45,100200.0,18.5166,18.5703,18.5121,18.5613,100200.0
2010-11-22 14:50:00,41.46,41.51,41.43,41.51,109900.0,18.5658,18.5882,18.5524,18.5882,109900.0
2010-11-22 15:00:00,41.51,41.54,41.5,41.5,108600.0,18.5882,18.6016,18.5837,18.5837,108600.0
2010-11-22 15:10:00,41.51,41.53,41.46,41.51,76400.0,18.5882,18.5972,18.5658,18.5882,76400.0
2010-11-22 15:20:00,41.51,41.54,41.46,41.5,87400.0,18.5882,18.6016,18.5658,18.5837,87400.0
2010-11-22 15:30:00,41.5,41.57,41.44,41.56,107200.0,18.5837,18.6151,18.5569,18.6106,107200.0
2010-11-22 15:40:00,41.56,41.64,41.56,41.64,375200.0,18.6106,18.6464,18.6106,18.6464,375200.0
2010-11-22 15:50:00,41.64,41.66,41.6,41.64,613000.0,18.6464,18.6554,18.6285,18.6464,613000.0
2010-11-23 09:30:00,41.24,41.31,41.13,41.22,516900.0,18.4673,18.4986,18.418,18.4583,516900.0
2010-11-23 09:40:00,41.21,41.25,41.09,41.13,435400.0,18.4539,18.4718,18.4001,18.418,435400.0
2010-11-23 09:50:00,41.12,41.12,41.03,41.06,242000.0,18.4136,18.4136,18.3733,18.3867,242000.0
2010-11-23 10:00:00,41.06,41.16,41.03,41.16,166900.0,18.3867,18.4315,18.3733,18.4315,166900.0
2010-11-23 10:10:00,41.15,41.22,41.09,41.15,193000.0,18.427,18.4583,18.4001,18.427,193000.0
2010-11-23 10:20:00,41.16,41.16,41.06,41.12,202300.0,18.4315,18.4315,18.3867,18.4136,202300.0
2010-11-23 10:30:00,41.12,41.2,41.08,41.17,145800.0,18.4136,18.4494,18.3956,18.4359,145800.0
2010-11-23 10:40:00,41.16,41.23,41.1,41.12,67800.0,18.4315,18.4628,18.4046,18.4136,67800.0
2010-11-23 10:50:00,41.12,41.16,41.05,41.12,96900.0,18.4136,18.4315,18.3822,18.4136,96900.0
2010-11-23 11:00:00,41.11,41.11,41.01,41.02,194100.0,18.4091,18.4091,18.3643,18.3688,194100.0
2010-11-23 11:10:00,41.03,41.05,40.92,40.94,453000.0,18.3733,18.3822,18.324,18.333,453000.0
2010-11-23 11:20:00,40.93,40.96,40.85,40.87,243700.0,18.3285,18.3419,18.2927,18.3016,243700.0
2010-11-23 11:30:00,40.87,40.88,40.7,40.75,339100.0,18.3016,18.3061,18.2255,18.2479,339100.0
2010-11-23 11:40:00,40.75,40.82,40.74,40.78,165800.0,18.2479,18.2792,18.2434,18.2613,165800.0
2010-11-23 11:50:00,40.78,40.87,40.76,40.87,147700.0,18.2613,18.3016,18.2524,18.3016,147700.0
2010-11-23 12:00:00,40.87,41.04,40.87,41.03,543200.0,18.3016,18.3777,18.3016,18.3733,543200.0
2010-11-23 12:10:00,41.04,41.15,41.03,41.05,200900.0,18.3777,18.427,18.3733,18.3822,200900.0
2010-11-23 12:20:00,41.05,41.08,40.99,41.07,96400.0,18.3822,18.3956,18.3553,18.3912,96400.0
2010-11-23 12:30:00,41.08,41.12,40.97,41.01,168300.0,18.3956,18.4136,18.3464,18.3643,168300.0
2010-11-23 12:40:00,41.01,41.05,40.99,41.01,96700.0,18.3643,18.3822,18.3553,18.3643,96700.0
2010-11-23 12:50:00,41.02,41.1,40.99,41.09,92900.0,18.3688,18.4046,18.3553,18.4001,92900.0
2010-11-23 13:00:00,41.09,41.12,41.06,41.07,84700.0,18.4001,18.4136,18.3867,18.3912,84700.0
2010-11-23 13:10:00,41.07,41.12,41.06,41.06,68000.0,18.3912,18.4136,18.3867,18.3867,68000.0
2010-11-23 13:20:00,41.05,41.12,41.01,41.11,110400.0,18.3822,18.4136,18.3643,18.4091,110400.0
2010-11-23 13:30:00,41.11,41.12,41.06,41.11,102200.0,18.4091,18.4136,18.3867,18.4091,102200.0
2010-11-23 13:40:00,41.11,41.11,40.98,40.98,96700.0,18.4091,18.4091,18.3509,18.3509,96700.0
2010-11-23 13:50:00,40.98,41.02,40.92,40.94,92600.0,18.3509,18.3688,18.324,18.333,92600.0
2010-11-23 14:00:00,40.94,41.0,40.92,40.96,103100.0,18.333,18.3598,18.324,18.3419,103100.0
2010-11-23 14:10:00,40.95,40.97,40.85,40.85,102700.0,18.3374,18.3464,18.2927,18.2927,102700.0
2010-11-23 14:20:00,40.85,40.91,40.84,40.9,109200.0,18.2927,18.3195,18.2882,18.315,109200.0
2010-11-23 14:30:00,40.9,41.0,40.86,40.95,98000.0,18.315,18.3598,18.2971,18.3374,98000.0
2010-11-23 14:40:00,40.95,40.99,40.89,40.9,66500.0,18.3374,18.3553,18.3106,18.315,66500.0
2010-11-23 14:50:00,40.91,40.97,40.9,40.95,73000.0,18.3195,18.3464,18.315,18.3374,73000.0
2010-11-23 15:00:00,40.95,40.98,40.92,40.94,127600.0,18.3374,18.3509,18.324,18.333,127600.0
2010-11-23 15:10:00,40.94,40.99,40.9,40.91,132500.0,18.333,18.3553,18.315,18.3195,132500.0
2010-11-23 15:20:00,40.91,40.94,40.89,40.9,128100.0,18.3195,18.333,18.3106,18.315,128100.0
2010-11-23 15:30:00,40.89,40.94,40.86,40.87,159700.0,18.3106,18.333,18.2971,18.3016,159700.0
2010-11-23 15:40:00,40.87,40.96,40.85,40.92,242200.0,18.3016,18.3419,18.2927,18.324,242200.0
2010-11-23 15:50:00,40.92,40.94,40.87,40.9,447100.0,18.324,18.333,18.3016,18.315,447100.0
2010-11-24 09:30:00,41.2,41.32,41.2,41.23,318400.0,18.4494,18.5031,18.4494,18.4628,318400.0
2010-11-24 09:40:00,41.24,41.26,41.18,41.23,270900.0,18.4673,18.4763,18.4404,18.4628,270900.0
2010-11-24 09:50:00,41.24,41.35,41.21,41.29,168100.0,18.4673,18.5166,18.4539,18.4897,168100.0
2010-11-24 10:00:00,41.28,41.28,41.14,41.18,113900.0,18.4852,18.4852,18.4225,18.4404,113900.0
2010-11-24 10:10:00,41.18,41.24,41.14,41.24,154500.0,18.4404,18.4673,18.4225,18.4673,154500.0
2010-11-24 10:20:00,41.24,41.36,41.23,41.35,264600.0,18.4673,18.521,18.4628,18.5166,264600.0
2010-11-24 10:30:00,41.34,41.45,41.31,41.4,302300.0,18.5121,18.5613,18.4986,18.5389,302300.0
2010-11-24 10:40:00,41.4,41.5,41.39,41.43,329700.0,18.5389,18.5837,18.5345,18.5524,329700.0
2010-11-24 10:50:00,41.44,41.46,41.4,41.46,539400.0,18.5569,18.5658,18.5389,18.5658,539400.0
2010-11-24 11:00:00,41.47,41.56,41.45,41.55,204500.0,18.5703,18.6106,18.5613,18.6061,204500.0
2010-11-24 11:10:00,41.54,41.66,41.48,41.48,279500.0,18.6016,18.6554,18.5748,18.5748,279500.0
2010-11-24 11:20:00,41.48,41.49,41.44,41.47,110400.0,18.5748,18.5792,18.5569,18.5703,110400.0
2010-11-24 11:30:00,41.47,41.49,41.35,41.41,143100.0,18.5703,18.5792,18.5166,18.5434,143100.0
2010-11-24 11:40:00,41.41,41.45,41.32,41.33,86700.0,18.5434,18.5613,18.5031,18.5076,86700.0
2010-11-24 11:50:00,41.33,41.42,41.32,41.4,44000.0,18.5076,18.5479,18.5031,18.5389,44000.0
2010-11-24 12:00:00,41.41,41.45,41.39,41.45,73900.0,18.5434,18.5613,18.5345,18.5613,73900.0
2010-11-24 12:10:00,41.45,41.47,41.42,41.46,44400.0,18.5613,18.5703,18.5479,18.5658,44400.0
2010-11-24 12:20:00,41.45,41.5,41.45,41.48,46900.0,18.5613,18.5837,18.5613,18.5748,46900.0
2010-11-24 12:30:00,41.49,41.53,41.49,41.51,66300.0,18.5792,18.5972,18.5792,18.5882,66300.0
2010-11-24 12:40:00,41.5,41.51,41.42,41.42,88200.0,18.5837,18.5882,18.5479,18.5479,88200.0
2010-11-24 12:50:00,41.43,41.43,41.37,41.37,115900.0,18.5524,18.5524,18.5255,18.5255,115900.0
2010-11-24 13:00:00,41.38,41.38,41.34,41.35,83200.0,18.53,18.53,18.5121,18.5166,83200.0
2010-11-24 13:10:00,41.34,41.37,41.34,41.35,22000.0,18.5121,18.5255,18.5121,18.5166,22000.0
2010-11-24 13:20:00,41.35,41.4,41.33,41.34,51900.0,18.5166,18.5389,18.5076,18.5121,51900.0
2010-11-24 13:30:00,41.34,41.38,41.32,41.36,42400.0,18.5121,18.53,18.5031,18.521,42400.0
2010-11-24 13:40:00,41.36,41.37,41.32,41.34,48400.0,18.521,18.5255,18.5031,18.5121,48400.0
2010-11-24 13:50:00,41.34,41.39,41.33,41.38,48300.0,18.5121,18.5345,18.5076,18.53,48300.0
2010-11-24 14:00:00,41.39,41.4,41.33,41.35,52500.0,18.5345,18.5389,18.5076,18.5166,52500.0
2010-11-24 14:10:00,41.36,41.41,41.34,41.37,47100.0,18.521,18.5434,18.5121,18.5255,47100.0
2010-11-24 14:20:00,41.37,41.4,41.37,41.4,39800.0,18.5255,18.5389,18.5255,18.5389,39800.0
2010-11-24 14:30:00,41.4,41.43,41.36,41.37,49000.0,18.5389,18.5524,18.521,18.5255,49000.0
2010-11-24 14:40:00,41.37,41.38,41.32,41.37,62600.0,18.5255,18.53,18.5031,18.5255,62600.0
2010-11-24 14:50:00,41.38,41.38,41.32,41.32,62400.0,18.53,18.53,18.5031,18.5031,62400.0
2010-11-24 15:00:00,41.33,41.4,41.32,41.4,97300.0,18.5076,18.5389,18.5031,18.5389,97300.0
2010-11-24 15:10:00,41.39,41.41,41.32,41.33,74200.0,18.5345,18.5434,18.5031,18.5076,74200.0
2010-11-24 15:20:00,41.33,41.42,41.32,41.42,126800.0,18.5076,18.5479,18.5031,18.5479,126800.0
2010-11-24 15:30:00,41.42,41.44,41.37,41.43,116500.0,18.5479,18.5569,18.5255,18.5524,116500.0
2010-11-24 15:40:00,41.42,41.47,41.38,41.43,190900.0,18.5479,18.5703,18.53,18.5524,190900.0
2010-11-24 15:50:00,41.44,41.5,41.39,41.47,273000.0,18.5569,18.5837,18.5345,18.5703,273000.0
2010-11-26 09:30:00,40.95,40.99,40.82,40.91,283300.0,18.3374,18.3553,18.2792,18.3195,283300.0
2010-11-26 09:40:00,40.91,40.99,40.86,40.94,111300.0,18.3195,18.3553,18.2971,18.333,111300.0
2010-11-26 09:50:00,40.94,41.12,40.93,41.1,190300.0,18.333,18.4136,18.3285,18.4046,190300.0
2010-11-26 10:00:00,41.1,41.15,41.03,41.11,120000.0,18.4046,18.427,18.3733,18.4091,120000.0
2010-11-26 10:10:00,41.12,41.24,41.11,41.2,124400.0,18.4136,18.4673,18.4091,18.4494,124400.0
2010-11-26 10:20:00,41.2,41.24,41.17,41.17,98600.0,18.4494,18.4673,18.4359,18.4359,98600.0
2010-11-26 10:30:00,41.17,41.18,41.09,41.12,85800.0,18.4359,18.4404,18.4001,18.4136,85800.0
2010-11-26 10:40:00,41.11,41.15,41.06,41.06,70100.0,18.4091,18.427,18.3867,18.3867,70100.0
2010-11-26 10:50:00,41.05,41.06,40.93,40.98,106900.0,18.3822,18.3867,18.3285,18.3509,106900.0
2010-11-26 11:00:00,40.98,40.98,40.89,40.96,154200.0,18.3509,18.3509,18.3106,18.3419,154200.0
2010-11-26 11:10:00,40.96,41.0,40.89,40.95,194400.0,18.3419,18.3598,18.3106,18.3374,194400.0
2010-11-26 11:20:00,40.96,40.99,40.91,40.97,93500.0,18.3419,18.3553,18.3195,18.3464,93500.0
2010-11-26 11:30:00,40.97,40.98,40.83,40.84,212900.0,18.3464,18.3509,18.2837,18.2882,212900.0
2010-11-26 11:40:00,40.84,40.91,40.8,40.91,173900.0,18.2882,18.3195,18.2703,18.3195,173900.0
2010-11-26 11:50:00,40.91,40.95,40.9,40.95,98700.0,18.3195,18.3374,18.315,18.3374,98700.0
2010-11-26 12:00:00,40.95,40.97,40.91,40.96,86300.0,18.3374,18.3464,18.3195,18.3419,86300.0
2010-11-26 12:10:00,40.96,40.97,40.95,40.95,43400.0,18.3419,18.3464,18.3374,18.3374,43400.0
2010-11-26 12:20:00,40.95,40.98,40.95,40.96,50700.0,18.3374,18.3509,18.3374,18.3419,50700.0
2010-11-26 12:30:00,40.95,40.98,40.95,40.95,61700.0,18.3374,18.3509,18.3374,18.3374,61700.0
2010-11-26 12:40:00,40.95,41.02,40.95,41.02,197200.0,18.3374,18.3688,18.3374,18.3688,197200.0
2010-11-26 12:50:00,41.01,41.07,41.0,41.02,368500.0,18.3643,18.3912,18.3598,18.3688,368500.0
2010-11-29 09:30:00,40.36,40.37,40.19,40.24,586800.0,18.0732,18.0777,17.9971,18.0195,586800.0
2010-11-29 09:40:00,40.24,40.37,40.2,40.22,245800.0,18.0195,18.0777,18.0016,18.0105,245800.0
2010-11-29 09:50:00,40.22,40.25,40.11,40.15,521800.0,18.0105,18.024,17.9613,17.9792,521800.0
2010-11-29 10:00:00,40.14,40.15,40.0,40.09,484100.0,17.9747,17.9792,17.912,17.9523,484100.0
2010-11-29 10:10:00,40.09,40.17,40.04,40.09,651800.0,17.9523,17.9881,17.9299,17.9523,651800.0
2010-11-29 10:20:00,40.09,40.14,40.06,40.08,587300.0,17.9523,17.9747,17.9389,17.9478,587300.0
2010-11-29 10:30:00,40.08,40.22,40.08,40.18,477600.0,17.9478,18.0105,17.9478,17.9926,477600.0
2010-11-29 10:40:00,40.19,40.25,40.14,40.14,341800.0,17.9971,18.024,17.9747,17.9747,341800.0
2010-11-29 10:50:00,40.16,40.2,40.09,40.11,289200.0,17.9837,18.0016,17.9523,17.9613,289200.0
2010-11-29 11:00:00,40.12,40.13,40.07,40.08,312200.0,17.9658,17.9702,17.9434,17.9478,312200.0
2010-11-29 11:10:00,40.09,40.22,40.07,40.17,512700.0,17.9523,18.0105,17.9434,17.9881,512700.0
2010-11-29 11:20:00,40.18,40.21,40.08,40.17,254300.0,17.9926,18.0061,17.9478,17.9881,254300.0
2010-11-29 11:30:00,40.17,40.25,40.09,40.21,605200.0,17.9881,18.024,17.9523,18.0061,605200.0
2010-11-29 11:40:00,40.2,40.21,40.1,40.11,270200.0,18.0016,18.0061,17.9568,17.9613,270200.0
2010-11-29 11:50:00,40.1,40.15,40.1,40.11,277100.0,17.9568,17.9792,17.9568,17.9613,277100.0
2010-11-29 12:00:00,40.11,40.15,40.1,40.12,179300.0,17.9613,17.9792,17.9568,17.9658,179300.0
2010-11-29 12:10:00,40.11,40.13,40.08,40.08,266300.0,17.9613,17.9702,17.9478,17.9478,266300.0
2010-11-29 12:20:00,40.07,40.15,40.07,40.12,106000.0,17.9434,17.9792,17.9434,17.9658,106000.0
2010-11-29 12:30:00,40.11,40.16,40.1,40.14,79300.0,17.9613,17.9837,17.9568,17.9747,79300.0
2010-11-29 12:40:00,40.14,40.31,40.14,40.26,346400.0,17.9747,18.0508,17.9747,18.0285,346400.0
2010-11-29 12:50:00,40.25,40.29,40.21,40.28,90700.0,18.024,18.0419,18.0061,18.0374,90700.0
2010-11-29 13:00:00,40.28,40.28,40.2,40.21,96200.0,18.0374,18.0374,18.0016,18.0061,96200.0
2010-11-29 13:10:00,40.22,40.25,40.2,40.23,71500.0,18.0105,18.024,18.0016,18.015,71500.0
2010-11-29 13:20:00,40.23,40.24,40.15,40.2,97900.0,18.015,18.0195,17.9792,18.0016,97900.0
2010-11-29 13:30:00,40.2,40.21,40.18,40.18,92200.0,18.0016,18.0061,17.9926,17.9926,92200.0
2010-11-29 13:40:00,40.18,40.2,40.15,40.18,165000.0,17.9926,18.0016,17.9792,17.9926,165000.0
2010-11-29 13:50:00,40.19,40.22,40.16,40.21,158400.0,17.9971,18.0105,17.9837,18.0061,158400.0
2010-11-29 14:00:00,40.21,40.25,40.17,40.2,195800.0,18.0061,18.024,17.9881,18.0016,195800.0
2010-11-29 14:10:00,40.2,40.26,40.2,40.25,86300.0,18.0016,18.0285,18.0016,18.024,86300.0
2010-11-29 14:20:00,40.26,40.37,40.22,40.36,123100.0,18.0285,18.0777,18.0105,18.0732,123100.0
2010-11-29 14:30:00,40.37,40.4,40.34,40.38,169100.0,18.0777,18.0911,18.0643,18.0822,169100.0
2010-11-29 14:40:00,40.39,40.4,40.37,40.4,89300.0,18.0867,18.0911,18.0777,18.0911,89300.0
2010-11-29 14:50:00,40.4,40.5,40.39,40.5,193500.0,18.0911,18.1359,18.0867,18.1359,193500.0
2010-11-29 15:00:00,40.5,40.57,40.48,40.49,129600.0,18.1359,18.1673,18.127,18.1314,129600.0
2010-11-29 15:10:00,40.49,40.59,40.44,40.58,153800.0,18.1314,18.1762,18.1091,18.1717,153800.0
2010-11-29 15:20:00,40.58,40.65,40.57,40.6,256800.0,18.1717,18.2031,18.1673,18.1807,256800.0
2010-11-29 15:30:00,40.6,40.62,40.56,40.59,204400.0,18.1807,18.1897,18.1628,18.1762,204400.0
2010-11-29 15:40:00,40.59,40.64,40.54,40.64,200100.0,18.1762,18.1986,18.1538,18.1986,200100.0
2010-11-29 15:50:00,40.64,40.67,40.59,40.6,421100.0,18.1986,18.212,18.1762,18.1807,421100.0
2010-11-30 09:30:00,39.78,39.88,39.76,39.85,781100.0,17.8135,17.8583,17.8045,17.8449,781100.0
2010-11-30 09:40:00,39.86,40.03,39.82,40.0,592300.0,17.8493,17.9255,17.8314,17.912,592300.0
2010-11-30 09:50:00,39.99,40.01,39.9,39.99,315700.0,17.9075,17.9165,17.8672,17.9075,315700.0
2010-11-30 10:00:00,40.0,40.03,39.85,39.86,342000.0,17.912,17.9255,17.8449,17.8493,342000.0
2010-11-30 10:10:00,39.86,40.08,39.85,40.06,439100.0,17.8493,17.9478,17.8449,17.9389,439100.0
2010-11-30 10:20:00,40.06,40.31,40.0,40.27,578500.0,17.9389,18.0508,17.912,18.0329,578500.0
2010-11-30 10:30:00,40.28,40.28,40.13,40.15,148900.0,18.0374,18.0374,17.9702,17.9792,148900.0
2010-11-30 10:40:00,40.15,40.23,40.12,40.2,148000.0,17.9792,18.015,17.9658,18.0016,148000.0
2010-11-30 10:50:00,40.21,40.25,40.09,40.23,159400.0,18.0061,18.024,17.9523,18.015,159400.0
2010-11-30 11:00:00,40.22,40.28,40.19,40.24,179100.0,18.0105,18.0374,17.9971,18.0195,179100.0
2010-11-30 11:10:00,40.24,40.29,40.14,40.18,194800.0,18.0195,18.0419,17.9747,17.9926,194800.0
2010-11-30 11:20:00,40.18,40.19,40.08,40.08,196700.0,17.9926,17.9971,17.9478,17.9478,196700.0
2010-11-30 11:30:00,40.09,40.12,39.9,40.0,340800.0,17.9523,17.9658,17.8672,17.912,340800.0
2010-11-30 11:40:00,39.99,40.01,39.96,40.0,162900.0,17.9075,17.9165,17.8941,17.912,162900.0
2010-11-30 11:50:00,40.0,40.0,39.95,39.99,168100.0,17.912,17.912,17.8896,17.9075,168100.0
2010-11-30 12:00:00,40.0,40.0,39.97,39.99,102000.0,17.912,17.912,17.8986,17.9075,102000.0
2010-11-30 12:10:00,39.99,40.0,39.92,39.93,85000.0,17.9075,17.912,17.8762,17.8807,85000.0
2010-11-30 12:20:00,39.94,39.97,39.93,39.95,75700.0,17.8852,17.8986,17.8807,17.8896,75700.0
2010-11-30 12:30:00,39.95,39.97,39.9,39.9,120900.0,17.8896,17.8986,17.8672,17.8672,120900.0
2010-11-30 12:40:00,39.9,39.95,39.87,39.93,416900.0,17.8672,17.8896,17.8538,17.8807,416900.0
2010-11-30 12:50:00,39.94,39.99,39.92,39.97,103400.0,17.8852,17.9075,17.8762,17.8986,103400.0
2010-11-30 13:00:00,39.97,40.05,39.96,40.04,147500.0,17.8986,17.9344,17.8941,17.9299,147500.0
2010-11-30 13:10:00,40.03,40.1,40.03,40.09,93600.0,17.9255,17.9568,17.9255,17.9523,93600.0
2010-11-30 13:20:00,40.09,40.19,40.08,40.08,169200.0,17.9523,17.9971,17.9478,17.9478,169200.0
2010-11-30 13:30:00,40.08,40.14,40.07,40.13,97300.0,17.9478,17.9747,17.9434,17.9702,97300.0
2010-11-30 13:40:00,40.13,40.15,40.02,40.12,96100.0,17.9702,17.9792,17.921,17.9658,96100.0
2010-11-30 13:50:00,40.12,40.14,40.08,40.12,101900.0,17.9658,17.9747,17.9478,17.9658,101900.0
2010-11-30 14:00:00,40.12,40.2,40.12,40.2,87500.0,17.9658,18.0016,17.9658,18.0016,87500.0
2010-11-30 14:10:00,40.19,40.2,40.12,40.13,132600.0,17.9971,18.0016,17.9658,17.9702,132600.0
2010-11-30 14:20:00,40.13,40.14,40.03,40.03,134100.0,17.9702,17.9747,17.9255,17.9255,134100.0
2010-11-30 14:30:00,40.03,40.08,40.02,40.04,167100.0,17.9255,17.9478,17.921,17.9299,167100.0
2010-11-30 14:40:00,40.04,40.06,40.02,40.03,94700.0,17.9299,17.9389,17.921,17.9255,94700.0
2010-11-30 14:50:00,40.04,40.08,40.02,40.05,95800.0,17.9299,17.9478,17.921,17.9344,95800.0
2010-11-30 15:00:00,40.05,40.07,40.02,40.05,128400.0,17.9344,17.9434,17.921,17.9344,128400.0
2010-11-30 15:10:00,40.04,40.05,40.01,40.05,130300.0,17.9299,17.9344,17.9165,17.9344,130300.0
2010-11-30 15:20:00,40.05,40.08,40.03,40.04,135800.0,17.9344,17.9478,17.9255,17.9299,135800.0
2010-11-30 15:30:00,40.05,40.08,40.03,40.06,191700.0,17.9344,17.9478,17.9255,17.9389,191700.0
2010-11-30 15:40:00,40.05,40.06,40.01,40.01,366700.0,17.9344,17.9389,17.9165,17.9165,366700.0
2010-11-30 15:50:00,40.01,40.04,39.97,40.0,499700.0,17.9165,17.9299,17.8986,17.912,499700.0
2010-12-01 09:30:00,40.55,40.59,40.49,40.56,445500.0,18.1583,18.1762,18.1314,18.1628,445500.0
2010-12-01 09:40:00,40.57,40.59,40.52,40.55,559900.0,18.1673,18.1762,18.1449,18.1583,559900.0
2010-12-01 09:50:00,40.55,40.56,40.49,40.49,172500.0,18.1583,18.1628,18.1314,18.1314,172500.0
2010-12-01 10:00:00,40.49,40.51,40.41,40.42,237000.0,18.1314,18.1404,18.0956,18.1001,237000.0
2010-12-01 10:10:00,40.42,40.45,40.31,40.32,277900.0,18.1001,18.1135,18.0508,18.0553,277900.0
2010-12-01 10:20:00,40.33,40.37,40.26,40.28,202900.0,18.0598,18.0777,18.0285,18.0374,202900.0
2010-12-01 10:30:00,40.27,40.31,40.22,40.26,279500.0,18.0329,18.0508,18.0105,18.0285,279500.0
2010-12-01 10:40:00,40.26,40.33,40.23,40.3,229500.0,18.0285,18.0598,18.015,18.0464,229500.0
2010-12-01 10:50:00,40.29,40.33,40.28,40.3,223400.0,18.0419,18.0598,18.0374,18.0464,223400.0
2010-12-01 11:00:00,40.31,40.33,40.28,40.31,163800.0,18.0508,18.0598,18.0374,18.0508,163800.0
2010-12-01 11:10:00,40.31,40.33,40.24,40.26,152400.0,18.0508,18.0598,18.0195,18.0285,152400.0
2010-12-01 11:20:00,40.27,40.29,40.25,40.26,148800.0,18.0329,18.0419,18.024,18.0285,148800.0
2010-12-01 11:30:00,40.26,40.27,40.15,40.21,190800.0,18.0285,18.0329,17.9792,18.0061,190800.0
2010-12-01 11:40:00,40.2,40.25,40.18,40.22,88800.0,18.0016,18.024,17.9926,18.0105,88800.0
2010-12-01 11:50:00,40.21,40.5,40.21,40.49,685300.0,18.0061,18.1359,18.0061,18.1314,685300.0
2010-12-01 12:00:00,40.49,40.6,40.49,40.59,148200.0,18.1314,18.1807,18.1314,18.1762,148200.0
2010-12-01 12:10:00,40.6,40.67,40.54,40.56,301700.0,18.1807,18.212,18.1538,18.1628,301700.0
2010-12-01 12:20:00,40.57,40.6,40.53,40.6,123200.0,18.1673,18.1807,18.1494,18.1807,123200.0
2010-12-01 12:30:00,40.6,40.63,40.58,40.6,146500.0,18.1807,18.1941,18.1717,18.1807,146500.0
2010-12-01 12:40:00,40.6,40.62,40.53,40.53,105500.0,18.1807,18.1897,18.1494,18.1494,105500.0
2010-12-01 12:50:00,40.54,40.57,40.46,40.5,117300.0,18.1538,18.1673,18.118,18.1359,117300.0
2010-12-01 13:00:00,40.49,40.52,40.46,40.51,93300.0,18.1314,18.1449,18.118,18.1404,93300.0
2010-12-01 13:10:00,40.51,40.6,40.42,40.44,76400.0,18.1404,18.1807,18.1001,18.1091,76400.0
2010-12-01 13:20:00,40.44,40.52,40.38,40.48,96500.0,18.1091,18.1449,18.0822,18.127,96500.0
2010-12-01 13:30:00,40.48,40.52,40.4,40.49,72000.0,18.127,18.1449,18.0911,18.1314,72000.0
2010-12-01 13:40:00,40.49,40.49,40.39,40.44,66400.0,18.1314,18.1314,18.0867,18.1091,66400.0
2010-12-01 13:50:00,40.44,40.49,40.41,40.48,50900.0,18.1091,18.1314,18.0956,18.127,50900.0
2010-12-01 14:00:00,40.49,40.51,40.44,40.47,80700.0,18.1314,18.1404,18.1091,18.1225,80700.0
2010-12-01 14:10:00,40.47,40.55,40.46,40.54,82400.0,18.1225,18.1583,18.118,18.1538,82400.0
2010-12-01 14:20:00,40.55,40.55,40.5,40.53,63800.0,18.1583,18.1583,18.1359,18.1494,63800.0
2010-12-01 14:30:00,40.53,40.54,40.49,40.53,161800.0,18.1494,18.1538,18.1314,18.1494,161800.0
2010-12-01 14:40:00,40.52,40.6,40.52,40.6,149000.0,18.1449,18.1807,18.1449,18.1807,149000.0
2010-12-01 14:50:00,40.6,40.65,40.59,40.61,138000.0,18.1807,18.2031,18.1762,18.1852,138000.0
2010-12-01 15:00:00,40.62,40.62,40.56,40.56,68200.0,18.1897,18.1897,18.1628,18.1628,68200.0
2010-12-01 15:10:00,40.56,40.57,40.53,40.54,90800.0,18.1628,18.1673,18.1494,18.1538,90800.0
2010-12-01 15:20:00,40.53,40.58,40.53,40.57,71100.0,18.1494,18.1717,18.1494,18.1673,71100.0
2010-12-01 15:30:00,40.57,40.65,40.56,40.64,194400.0,18.1673,18.2031,18.1628,18.1986,194400.0
2010-12-01 15:40:00,40.65,40.72,40.64,40.72,421700.0,18.2031,18.2344,18.1986,18.2344,421700.0
2010-12-01 15:50:00,40.72,40.73,40.52,40.63,961100.0,18.2344,18.2389,18.1449,18.1941,961100.0
2010-12-02 09:30:00,40.78,40.97,40.77,40.92,528900.0,18.2613,18.3464,18.2568,18.324,528900.0
2010-12-02 09:40:00,40.92,41.17,40.92,41.16,488100.0,18.324,18.4359,18.324,18.4315,488100.0
2010-12-02 09:50:00,41.16,41.2,41.1,41.16,403400.0,18.4315,18.4494,18.4046,18.4315,403400.0
2010-12-02 10:00:00,41.16,41.28,41.15,41.23,420900.0,18.4315,18.4852,18.427,18.4628,420900.0
2010-12-02 10:10:00,41.23,41.34,41.2,41.28,416700.0,18.4628,18.5121,18.4494,18.4852,416700.0
2010-12-02 10:20:00,41.27,41.36,41.24,41.25,550900.0,18.4807,18.521,18.4673,18.4718,550900.0
2010-12-02 10:30:00,41.26,41.4,41.25,41.38,393100.0,18.4763,18.5389,18.4718,18.53,393100.0
2010-12-02 10:40:00,41.39,41.42,41.31,41.33,184700.0,18.5345,18.5479,18.4986,18.5076,184700.0
2010-12-02 10:50:00,41.33,41.33,41.19,41.28,376400.0,18.5076,18.5076,18.4449,18.4852,376400.0
2010-12-02 11:00:00,41.28,41.32,41.24,41.28,309800.0,18.4852,18.5031,18.4673,18.4852,309800.0
2010-12-02 11:10:00,41.28,41.32,41.22,41.27,553200.0,18.4852,18.5031,18.4583,18.4807,553200.0
2010-12-02 11:20:00,41.27,41.35,41.27,41.32,315500.0,18.4807,18.5166,18.4807,18.5031,315500.0
2010-12-02 11:30:00,41.31,41.37,41.28,41.29,204900.0,18.4986,18.5255,18.4852,18.4897,204900.0
2010-12-02 11:40:00,41.29,41.3,41.21,41.21,102000.0,18.4897,18.4942,18.4539,18.4539,102000.0
2010-12-02 11:50:00,41.21,41.25,41.17,41.25,186200.0,18.4539,18.4718,18.4359,18.4718,186200.0
2010-12-02 12:00:00,41.24,41.25,41.2,41.25,43800.0,18.4673,18.4718,18.4494,18.4718,43800.0
2010-12-02 12:10:00,41.24,41.25,41.22,41.23,70200.0,18.4673,18.4718,18.4583,18.4628,70200.0
2010-12-02 12:20:00,41.22,41.23,41.1,41.1,147400.0,18.4583,18.4628,18.4046,18.4046,147400.0
2010-12-02 12:30:00,41.1,41.15,41.08,41.14,140400.0,18.4046,18.427,18.3956,18.4225,140400.0
2010-12-02 12:40:00,41.15,41.15,41.13,41.14,127700.0,18.427,18.427,18.418,18.4225,127700.0
2010-12-02 12:50:00,41.14,41.16,41.09,41.09,95700.0,18.4225,18.4315,18.4001,18.4001,95700.0
2010-12-02 13:00:00,41.1,41.19,41.09,41.19,53900.0,18.4046,18.4449,18.4001,18.4449,53900.0
2010-12-02 13:10:00,41.19,41.19,41.09,41.13,61300.0,18.4449,18.4449,18.4001,18.418,61300.0
2010-12-02 13:20:00,41.14,41.19,41.14,41.17,45400.0,18.4225,18.4449,18.4225,18.4359,45400.0
2010-12-02 13:30:00,41.18,41.27,41.18,41.25,157900.0,18.4404,18.4807,18.4404,18.4718,157900.0
2010-12-02 13:40:00,41.26,41.27,41.18,41.21,103100.0,18.4763,18.4807,18.4404,18.4539,103100.0
2010-12-02 13:50:00,41.21,41.23,41.15,41.2,325400.0,18.4539,18.4628,18.427,18.4494,325400.0
2010-12-02 14:00:00,41.2,41.32,41.2,41.32,129100.0,18.4494,18.5031,18.4494,18.5031,129100.0
2010-12-02 14:10:00,41.32,41.36,41.3,41.32,146600.0,18.5031,18.521,18.4942,18.5031,146600.0
2010-12-02 14:20:00,41.33,41.35,41.3,41.35,191900.0,18.5076,18.5166,18.4942,18.5166,191900.0
2010-12-02 14:30:00,41.35,41.35,41.26,41.27,250000.0,18.5166,18.5166,18.4763,18.4807,250000.0
2010-12-02 14:40:00,41.27,41.29,41.21,41.29,124800.0,18.4807,18.4897,18.4539,18.4897,124800.0
2010-12-02 14:50:00,41.29,41.31,41.25,41.26,81200.0,18.4897,18.4986,18.4718,18.4763,81200.0
2010-12-02 15:00:00,41.25,41.26,41.2,41.25,125100.0,18.4718,18.4763,18.4494,18.4718,125100.0
2010-12-02 15:10:00,41.26,41.27,41.19,41.2,116200.0,18.4763,18.4807,18.4449,18.4494,116200.0
2010-12-02 15:20:00,41.21,41.29,41.2,41.29,56000.0,18.4539,18.4897,18.4494,18.4897,56000.0
2010-12-02 15:30:00,41.29,41.33,41.27,41.33,95400.0,18.4897,18.5076,18.4807,18.5076,95400.0
2010-12-02 15:40:00,41.32,41.35,41.26,41.34,187000.0,18.5031,18.5166,18.4763,18.5121,187000.0
2010-12-02 15:50:00,41.33,41.34,41.25,41.31,710100.0,18.5076,18.5121,18.4718,18.4986,710100.0
2010-12-03 09:30:00,41.46,41.59,41.44,41.53,488000.0,18.5658,18.624,18.5569,18.5972,488000.0
2010-12-03 09:40:00,41.54,41.63,41.51,41.56,396600.0,18.6016,18.6419,18.5882,18.6106,396600.0
2010-12-03 09:50:00,41.56,41.57,41.4,41.44,240600.0,18.6106,18.6151,18.5389,18.5569,240600.0
2010-12-03 10:00:00,41.44,41.52,41.39,41.41,170800.0,18.5569,18.5927,18.5345,18.5434,170800.0
2010-12-03 10:10:00,41.41,41.42,41.25,41.27,327700.0,18.5434,18.5479,18.4718,18.4807,327700.0
2010-12-03 10:20:00,41.27,41.32,41.26,41.3,193100.0,18.4807,18.5031,18.4763,18.4942,193100.0
2010-12-03 10:30:00,41.3,41.44,41.29,41.41,175400.0,18.4942,18.5569,18.4897,18.5434,175400.0
2010-12-03 10:40:00,41.41,41.45,41.25,41.25,480000.0,18.5434,18.5613,18.4718,18.4718,480000.0
2010-12-03 10:50:00,41.25,41.38,41.24,41.33,451900.0,18.4718,18.53,18.4673,18.5076,451900.0
2010-12-03 11:00:00,41.34,41.38,41.3,41.37,225700.0,18.5121,18.53,18.4942,18.5255,225700.0
2010-12-03 11:10:00,41.36,41.37,41.22,41.24,208700.0,18.521,18.5255,18.4583,18.4673,208700.0
2010-12-03 11:20:00,41.24,41.25,41.14,41.19,183400.0,18.4673,18.4718,18.4225,18.4449,183400.0
2010-12-03 11:30:00,41.19,41.22,41.04,41.08,218000.0,18.4449,18.4583,18.3777,18.3956,218000.0
2010-12-03 11:40:00,41.08,41.2,41.08,41.2,121100.0,18.3956,18.4494,18.3956,18.4494,121100.0
2010-12-03 11:50:00,41.21,41.21,41.15,41.17,86600.0,18.4539,18.4539,18.427,18.4359,86600.0
2010-12-03 12:00:00,41.16,41.29,41.16,41.22,58700.0,18.4315,18.4897,18.4315,18.4583,58700.0
2010-12-03 12:10:00,41.22,41.25,41.15,41.18,193500.0,18.4583,18.4718,18.427,18.4404,193500.0
2010-12-03 12:20:00,41.17,41.3,41.17,41.3,254500.0,18.4359,18.4942,18.4359,18.4942,254500.0
2010-12-03 12:30:00,41.3,41.34,41.28,41.31,161800.0,18.4942,18.5121,18.4852,18.4986,161800.0
2010-12-03 12:40:00,41.32,41.34,41.26,41.3,61500.0,18.5031,18.5121,18.4763,18.4942,61500.0
2010-12-03 12:50:00,41.3,41.32,41.27,41.28,96700.0,18.4942,18.5031,18.4807,18.4852,96700.0
2010-12-03 13:00:00,41.27,41.34,41.21,41.27,145200.0,18.4807,18.5121,18.4539,18.4807,145200.0
2010-12-03 13:10:00,41.27,41.33,41.27,41.3,51400.0,18.4807,18.5076,18.4807,18.4942,51400.0
2010-12-03 13:20:00,41.29,41.34,41.27,41.28,97000.0,18.4897,18.5121,18.4807,18.4852,97000.0
2010-12-03 13:30:00,41.27,41.3,41.24,41.3,110500.0,18.4807,18.4942,18.4673,18.4942,110500.0
2010-12-03 13:40:00,41.29,41.32,41.29,41.32,60600.0,18.4897,18.5031,18.4897,18.5031,60600.0
2010-12-03 13:50:00,41.32,41.35,41.31,41.34,60400.0,18.5031,18.5166,18.4986,18.5121,60400.0
2010-12-03 14:00:00,41.33,41.35,41.27,41.3,101800.0,18.5076,18.5166,18.4807,18.4942,101800.0
2010-12-03 14:10:00,41.3,41.32,41.28,41.31,78000.0,18.4942,18.5031,18.4852,18.4986,78000.0
2010-12-03 14:20:00,41.31,41.31,41.26,41.31,141900.0,18.4986,18.4986,18.4763,18.4986,141900.0
2010-12-03 14:30:00,41.31,41.33,41.3,41.33,47900.0,18.4986,18.5076,18.4942,18.5076,47900.0
2010-12-03 14:40:00,41.34,41.4,41.32,41.37,88200.0,18.5121,18.5389,18.5031,18.5255,88200.0
2010-12-03 14:50:00,41.36,41.39,41.33,41.37,74900.0,18.521,18.5345,18.5076,18.5255,74900.0
2010-12-03 15:00:00,41.36,41.4,41.36,41.37,150100.0,18.521,18.5389,18.521,18.5255,150100.0
2010-12-03 15:10:00,41.38,41.38,41.36,41.37,49800.0,18.53,18.53,18.521,18.5255,49800.0
2010-12-03 15:20:00,41.36,41.37,41.3,41.34,247100.0,18.521,18.5255,18.4942,18.5121,247100.0
2010-12-03 15:30:00,41.35,41.36,41.3,41.36,265000.0,18.5166,18.521,18.4942,18.521,265000.0
2010-12-03 15:40:00,41.36,41.51,41.31,41.49,397400.0,18.521,18.5882,18.4986,18.5792,397400.0
2010-12-03 15:50:00,41.49,41.52,41.45,41.49,506600.0,18.5792,18.5927,18.5613,18.5792,506600.0
2010-12-06 09:30:00,42.08,42.3,42.05,42.29,941600.0,18.8434,18.942,18.83,18.9375,941600.0
2010-12-06 09:40:00,42.29,42.3,42.18,42.27,393100.0,18.9375,18.942,18.8882,18.9285,393100.0
2010-12-06 09:50:00,42.26,42.27,42.14,42.27,263900.0,18.9241,18.9285,18.8703,18.9285,263900.0
2010-12-06 10:00:00,42.26,42.41,42.26,42.34,440800.0,18.9241,18.9912,18.9241,18.9599,440800.0
2010-12-06 10:10:00,42.35,42.41,42.29,42.4,281300.0,18.9644,18.9912,18.9375,18.9867,281300.0
2010-12-06 10:20:00,42.4,42.47,42.37,42.46,211600.0,18.9867,19.0181,18.9733,19.0136,211600.0
2010-12-06 10:30:00,42.46,42.47,42.37,42.41,295500.0,19.0136,19.0181,18.9733,18.9912,295500.0
2010-12-06 10:40:00,42.4,42.45,42.4,42.41,220000.0,18.9867,19.0091,18.9867,18.9912,220000.0
2010-12-06 10:50:00,42.42,42.42,42.29,42.37,186600.0,18.9957,18.9957,18.9375,18.9733,186600.0
2010-12-06 11:00:00,42.37,42.41,42.34,42.41,84500.0,18.9733,18.9912,18.9599,18.9912,84500.0
2010-12-06 11:10:00,42.42,42.48,42.4,42.4,186500.0,18.9957,19.0226,18.9867,18.9867,186500.0
2010-12-06 11:20:00,42.41,42.42,42.35,42.4,125800.0,18.9912,18.9957,18.9644,18.9867,125800.0
2010-12-06 11:30:00,42.4,42.52,42.34,42.34,578700.0,18.9867,19.0405,18.9599,18.9599,578700.0
2010-12-06 11:40:00,42.35,42.42,42.35,42.38,153200.0,18.9644,18.9957,18.9644,18.9778,153200.0
2010-12-06 11:50:00,42.38,42.42,42.37,42.4,99100.0,18.9778,18.9957,18.9733,18.9867,99100.0
2010-12-06 12:00:00,42.41,42.49,42.41,42.48,83600.0,18.9912,19.027,18.9912,19.0226,83600.0
2010-12-06 12:10:00,42.47,42.5,42.46,42.49,114000.0,19.0181,19.0315,19.0136,19.027,114000.0
2010-12-06 12:20:00,42.48,42.5,42.48,42.49,90100.0,19.0226,19.0315,19.0226,19.027,90100.0
2010-12-06 12:30:00,42.49,42.53,42.49,42.53,122800.0,19.027,19.045,19.027,19.045,122800.0
2010-12-06 12:40:00,42.53,42.56,42.52,42.55,101600.0,19.045,19.0584,19.0405,19.0539,101600.0
2010-12-06 12:50:00,42.54,42.56,42.53,42.54,98100.0,19.0494,19.0584,19.045,19.0494,98100.0
2010-12-06 13:00:00,42.54,42.6,42.54,42.6,95700.0,19.0494,19.0763,19.0494,19.0763,95700.0
2010-12-06 13:10:00,42.59,42.6,42.57,42.58,83300.0,19.0718,19.0763,19.0629,19.0673,83300.0
2010-12-06 13:20:00,42.57,42.69,42.57,42.67,156600.0,19.0629,19.1166,19.0629,19.1076,156600.0
2010-12-06 13:30:00,42.67,42.68,42.62,42.63,99700.0,19.1076,19.1121,19.0853,19.0897,99700.0
2010-12-06 13:40:00,42.63,42.66,42.49,42.5,198400.0,19.0897,19.1032,19.027,19.0315,198400.0
2010-12-06 13:50:00,42.5,42.51,42.48,42.49,71600.0,19.0315,19.036,19.0226,19.027,71600.0
2010-12-06 14:00:00,42.5,42.59,42.49,42.59,88700.0,19.0315,19.0718,19.027,19.0718,88700.0
2010-12-06 14:10:00,42.58,42.67,42.56,42.67,183600.0,19.0673,19.1076,19.0584,19.1076,183600.0
2010-12-06 14:20:00,42.66,42.71,42.65,42.68,133800.0,19.1032,19.1256,19.0987,19.1121,133800.0
2010-12-06 14:30:00,42.67,42.75,42.67,42.74,123700.0,19.1076,19.1435,19.1076,19.139,123700.0
2010-12-06 14:40:00,42.73,42.77,42.73,42.76,104500.0,19.1345,19.1524,19.1345,19.148,104500.0
2010-12-06 14:50:00,42.77,42.81,42.76,42.81,228800.0,19.1524,19.1703,19.148,19.1703,228800.0
2010-12-06 15:00:00,42.81,42.87,42.8,42.87,264500.0,19.1703,19.1972,19.1659,19.1972,264500.0
2010-12-06 15:10:00,42.87,42.92,42.85,42.86,279500.0,19.1972,19.2196,19.1883,19.1927,279500.0
2010-12-06 15:20:00,42.85,42.89,42.84,42.88,332800.0,19.1883,19.2062,19.1838,19.2017,332800.0
2010-12-06 15:30:00,42.88,42.9,42.75,42.84,464200.0,19.2017,19.2106,19.1435,19.1838,464200.0
2010-12-06 15:40:00,42.83,42.88,42.83,42.85,356500.0,19.1793,19.2017,19.1793,19.1883,356500.0
2010-12-06 15:50:00,42.85,42.85,42.78,42.82,725000.0,19.1883,19.1883,19.1569,19.1748,725000.0
2010-12-07 09:30:00,43.39,43.5,43.36,43.46,742000.0,19.4301,19.4793,19.4166,19.4614,742000.0
2010-12-07 09:40:00,43.45,43.49,43.35,43.36,542400.0,19.4569,19.4748,19.4122,19.4166,542400.0
2010-12-07 09:50:00,43.35,43.47,43.3,43.41,456700.0,19.4122,19.4659,19.3898,19.439,456700.0
2010-12-07 10:00:00,43.41,43.42,43.35,43.38,215800.0,19.439,19.4435,19.4122,19.4256,215800.0
2010-12-07 10:10:00,43.38,43.4,43.36,43.39,357100.0,19.4256,19.4345,19.4166,19.4301,357100.0
2010-12-07 10:20:00,43.38,43.43,43.34,43.34,218900.0,19.4256,19.448,19.4077,19.4077,218900.0
2010-12-07 10:30:00,43.34,43.4,43.33,43.39,377300.0,19.4077,19.4345,19.4032,19.4301,377300.0
2010-12-07 10:40:00,43.39,43.49,43.39,43.47,199100.0,19.4301,19.4748,19.4301,19.4659,199100.0
2010-12-07 10:50:00,43.47,43.49,43.44,43.45,175500.0,19.4659,19.4748,19.4525,19.4569,175500.0
2010-12-07 11:00:00,43.46,43.46,43.22,43.25,217900.0,19.4614,19.4614,19.3539,19.3674,217900.0
2010-12-07 11:10:00,43.25,43.32,43.22,43.32,130700.0,19.3674,19.3987,19.3539,19.3987,130700.0
2010-12-07 11:20:00,43.31,43.32,43.23,43.23,105600.0,19.3942,19.3987,19.3584,19.3584,105600.0
2010-12-07 11:30:00,43.24,43.25,43.17,43.21,168400.0,19.3629,19.3674,19.3315,19.3495,168400.0
2010-12-07 11:40:00,43.21,43.25,43.17,43.22,178400.0,19.3495,19.3674,19.3315,19.3539,178400.0
2010-12-07 11:50:00,43.22,43.22,43.06,43.07,210500.0,19.3539,19.3539,19.2823,19.2868,210500.0
2010-12-07 12:00:00,43.08,43.17,43.05,43.06,172100.0,19.2912,19.3315,19.2778,19.2823,172100.0
2010-12-07 12:10:00,43.06,43.12,43.05,43.08,105800.0,19.2823,19.3092,19.2778,19.2912,105800.0
2010-12-07 12:20:00,43.09,43.1,43.02,43.04,135100.0,19.2957,19.3002,19.2644,19.2733,135100.0
2010-12-07 12:30:00,43.04,43.18,43.02,43.18,139500.0,19.2733,19.336,19.2644,19.336,139500.0
2010-12-07 12:40:00,43.18,43.24,43.15,43.24,119000.0,19.336,19.3629,19.3226,19.3629,119000.0
2010-12-07 12:50:00,43.24,43.24,43.14,43.15,93500.0,19.3629,19.3629,19.3181,19.3226,93500.0
2010-12-07 13:00:00,43.14,43.15,43.12,43.15,84800.0,19.3181,19.3226,19.3092,19.3226,84800.0
2010-12-07 13:10:00,43.14,43.25,43.13,43.24,303100.0,19.3181,19.3674,19.3136,19.3629,303100.0
2010-12-07 13:20:00,43.24,43.31,43.21,43.27,105900.0,19.3629,19.3942,19.3495,19.3763,105900.0
2010-12-07 13:30:00,43.28,43.31,43.18,43.22,106400.0,19.3808,19.3942,19.336,19.3539,106400.0
2010-12-07 13:40:00,43.22,43.25,43.16,43.23,62500.0,19.3539,19.3674,19.3271,19.3584,62500.0
2010-12-07 13:50:00,43.23,43.24,43.18,43.19,56400.0,19.3584,19.3629,19.336,19.3405,56400.0
2010-12-07 14:00:00,43.18,43.28,43.18,43.24,110900.0,19.336,19.3808,19.336,19.3629,110900.0
2010-12-07 14:10:00,43.23,43.25,43.23,43.25,80600.0,19.3584,19.3674,19.3584,19.3674,80600.0
2010-12-07 14:20:00,43.25,43.32,43.25,43.31,81500.0,19.3674,19.3987,19.3674,19.3942,81500.0
2010-12-07 14:30:00,43.31,43.36,43.29,43.33,81900.0,19.3942,19.4166,19.3853,19.4032,81900.0
2010-12-07 14:40:00,43.33,43.35,43.27,43.35,123800.0,19.4032,19.4122,19.3763,19.4122,123800.0
2010-12-07 14:50:00,43.35,43.38,43.24,43.26,215800.0,19.4122,19.4256,19.3629,19.3719,215800.0
2010-12-07 15:00:00,43.25,43.27,43.17,43.22,170000.0,19.3674,19.3763,19.3315,19.3539,170000.0
2010-12-07 15:10:00,43.22,43.24,43.12,43.13,107200.0,19.3539,19.3629,19.3092,19.3136,107200.0
2010-12-07 15:20:00,43.14,43.15,43.01,43.07,169300.0,19.3181,19.3226,19.2599,19.2868,169300.0
2010-12-07 15:30:00,43.06,43.08,43.03,43.08,144700.0,19.2823,19.2912,19.2689,19.2912,144700.0
2010-12-07 15:40:00,43.09,43.1,42.96,43.0,209800.0,19.2957,19.3002,19.2375,19.2554,209800.0
2010-12-07 15:50:00,42.99,43.03,42.85,42.86,565900.0,19.2509,19.2689,19.1883,19.1927,565900.0
2010-12-08 09:30:00,43.59,43.61,43.5,43.5,653100.0,19.5196,19.5286,19.4793,19.4793,653100.0
2010-12-08 09:40:00,43.51,43.6,43.49,43.5,345100.0,19.4838,19.5241,19.4748,19.4793,345100.0
2010-12-08 09:50:00,43.49,43.52,43.38,43.38,307700.0,19.4748,19.4883,19.4256,19.4256,307700.0
2010-12-08 10:00:00,43.38,43.4,43.17,43.22,305000.0,19.4256,19.4345,19.3315,19.3539,305000.0
2010-12-08 10:10:00,43.23,43.27,43.1,43.17,270900.0,19.3584,19.3763,19.3002,19.3315,270900.0
2010-12-08 10:20:00,43.17,43.18,43.1,43.15,218400.0,19.3315,19.336,19.3002,19.3226,218400.0
2010-12-08 10:30:00,43.15,43.15,42.95,42.96,359700.0,19.3226,19.3226,19.233,19.2375,359700.0
2010-12-08 10:40:00,42.97,43.1,42.87,43.07,230100.0,19.242,19.3002,19.1972,19.2868,230100.0
2010-12-08 10:50:00,43.07,43.21,43.05,43.19,164400.0,19.2868,19.3495,19.2778,19.3405,164400.0
2010-12-08 11:00:00,43.19,43.22,43.15,43.21,139700.0,19.3405,19.3539,19.3226,19.3495,139700.0
2010-12-08 11:10:00,43.2,43.26,43.2,43.21,127200.0,19.345,19.3719,19.345,19.3495,127200.0
2010-12-08 11:20:00,43.22,43.36,43.22,43.31,159500.0,19.3539,19.4166,19.3539,19.3942,159500.0
2010-12-08 11:30:00,43.32,43.32,43.15,43.19,99200.0,19.3987,19.3987,19.3226,19.3405,99200.0
2010-12-08 11:40:00,43.19,43.25,43.15,43.24,53100.0,19.3405,19.3674,19.3226,19.3629,53100.0
2010-12-08 11:50:00,43.25,43.3,43.23,43.25,118700.0,19.3674,19.3898,19.3584,19.3674,118700.0
2010-12-08 12:00:00,43.26,43.3,43.25,43.26,81700.0,19.3719,19.3898,19.3674,19.3719,81700.0
2010-12-08 12:10:00,43.25,43.31,43.25,43.29,82500.0,19.3674,19.3942,19.3674,19.3853,82500.0
2010-12-08 12:20:00,43.29,43.3,43.21,43.21,74200.0,19.3853,19.3898,19.3495,19.3495,74200.0
2010-12-08 12:30:00,43.21,43.22,43.13,43.17,54600.0,19.3495,19.3539,19.3136,19.3315,54600.0
2010-12-08 12:40:00,43.17,43.19,43.11,43.11,69600.0,19.3315,19.3405,19.3047,19.3047,69600.0
2010-12-08 12:50:00,43.11,43.16,43.08,43.16,55000.0,19.3047,19.3271,19.2912,19.3271,55000.0
2010-12-08 13:00:00,43.16,43.19,43.14,43.15,90400.0,19.3271,19.3405,19.3181,19.3226,90400.0
2010-12-08 13:10:00,43.16,43.25,43.15,43.25,77400.0,19.3271,19.3674,19.3226,19.3674,77400.0
2010-12-08 13:20:00,43.25,43.28,43.16,43.2,106800.0,19.3674,19.3808,19.3271,19.345,106800.0
2010-12-08 13:30:00,43.19,43.25,43.19,43.24,80200.0,19.3405,19.3674,19.3405,19.3629,80200.0
2010-12-08 13:40:00,43.24,43.3,43.17,43.19,61700.0,19.3629,19.3898,19.3315,19.3405,61700.0
2010-12-08 13:50:00,43.19,43.19,43.11,43.11,51600.0,19.3405,19.3405,19.3047,19.3047,51600.0
2010-12-08 14:00:00,43.11,43.16,43.05,43.15,91600.0,19.3047,19.3271,19.2778,19.3226,91600.0
2010-12-08 14:10:00,43.16,43.32,43.16,43.31,162000.0,19.3271,19.3987,19.3271,19.3942,162000.0
2010-12-08 14:20:00,43.32,43.4,43.32,43.38,124800.0,19.3987,19.4345,19.3987,19.4256,124800.0
2010-12-08 14:30:00,43.39,43.42,43.37,43.38,75200.0,19.4301,19.4435,19.4211,19.4256,75200.0
2010-12-08 14:40:00,43.37,43.4,43.31,43.34,72400.0,19.4211,19.4345,19.3942,19.4077,72400.0
2010-12-08 14:50:00,43.34,43.36,43.28,43.32,89500.0,19.4077,19.4166,19.3808,19.3987,89500.0
2010-12-08 15:00:00,43.32,43.35,43.28,43.35,71300.0,19.3987,19.4122,19.3808,19.4122,71300.0
2010-12-08 15:10:00,43.35,43.4,43.27,43.28,149300.0,19.4122,19.4345,19.3763,19.3808,149300.0
2010-12-08 15:20:00,43.27,43.3,43.25,43.25,56100.0,19.3763,19.3898,19.3674,19.3674,56100.0
2010-12-08 15:30:00,43.26,43.35,43.25,43.33,94500.0,19.3719,19.4122,19.3674,19.4032,94500.0
2010-12-08 15:40:00,43.34,43.34,43.25,43.3,199400.0,19.4077,19.4077,19.3674,19.3898,199400.0
2010-12-08 15:50:00,43.31,43.32,43.27,43.28,279700.0,19.3942,19.3987,19.3763,19.3808,279700.0
2010-12-09 09:30:00,43.16,43.3,43.11,43.16,442000.0,19.3271,19.3898,19.3047,19.3271,442000.0
2010-12-09 09:40:00,43.17,43.26,43.14,43.21,150300.0,19.3315,19.3719,19.3181,19.3495,150300.0
2010-12-09 09:50:00,43.21,43.34,43.21,43.28,353500.0,19.3495,19.4077,19.3495,19.3808,353500.0
2010-12-09 10:00:00,43.28,43.29,43.15,43.16,198000.0,19.3808,19.3853,19.3226,19.3271,198000.0
2010-12-09 10:10:00,43.17,43.19,43.1,43.11,157400.0,19.3315,19.3405,19.3002,19.3047,157400.0
2010-12-09 10:20:00,43.11,43.11,43.05,43.07,148100.0,19.3047,19.3047,19.2778,19.2868,148100.0
2010-12-09 10:30:00,43.06,43.11,43.03,43.04,127500.0,19.2823,19.3047,19.2689,19.2733,127500.0
2010-12-09 10:40:00,43.04,43.09,43.0,43.06,188800.0,19.2733,19.2957,19.2554,19.2823,188800.0
2010-12-09 10:50:00,43.07,43.08,43.0,43.04,121100.0,19.2868,19.2912,19.2554,19.2733,121100.0
2010-12-09 11:00:00,43.03,43.06,42.96,42.98,164900.0,19.2689,19.2823,19.2375,19.2465,164900.0
2010-12-09 11:10:00,42.98,43.02,42.96,42.97,90900.0,19.2465,19.2644,19.2375,19.242,90900.0
2010-12-09 11:20:00,42.96,42.96,42.85,42.87,166800.0,19.2375,19.2375,19.1883,19.1972,166800.0
2010-12-09 11:30:00,42.87,43.0,42.87,42.98,107900.0,19.1972,19.2554,19.1972,19.2465,107900.0
2010-12-09 11:40:00,42.98,42.99,42.92,42.92,53700.0,19.2465,19.2509,19.2196,19.2196,53700.0
2010-12-09 11:50:00,42.93,42.99,42.93,42.98,72100.0,19.2241,19.2509,19.2241,19.2465,72100.0
2010-12-09 12:00:00,42.99,43.0,42.97,43.0,40200.0,19.2509,19.2554,19.242,19.2554,40200.0
2010-12-09 12:10:00,43.0,43.0,42.97,42.99,55000.0,19.2554,19.2554,19.242,19.2509,55000.0
2010-12-09 12:20:00,43.0,43.06,42.99,43.04,79200.0,19.2554,19.2823,19.2509,19.2733,79200.0
2010-12-09 12:30:00,43.04,43.06,43.01,43.05,39800.0,19.2733,19.2823,19.2599,19.2778,39800.0
2010-12-09 12:40:00,43.05,43.07,43.01,43.05,50200.0,19.2778,19.2868,19.2599,19.2778,50200.0
2010-12-09 12:50:00,43.06,43.09,43.05,43.06,40300.0,19.2823,19.2957,19.2778,19.2823,40300.0
2010-12-09 13:00:00,43.06,43.18,43.05,43.17,84700.0,19.2823,19.336,19.2778,19.3315,84700.0
2010-12-09 13:10:00,43.18,43.19,43.11,43.11,79400.0,19.336,19.3405,19.3047,19.3047,79400.0
2010-12-09 13:20:00,43.1,43.13,43.07,43.12,36800.0,19.3002,19.3136,19.2868,19.3092,36800.0
2010-12-09 13:30:00,43.13,43.13,43.06,43.08,52100.0,19.3136,19.3136,19.2823,19.2912,52100.0
2010-12-09 13:40:00,43.09,43.1,43.06,43.08,35600.0,19.2957,19.3002,19.2823,19.2912,35600.0
2010-12-09 13:50:00,43.08,43.11,43.07,43.1,48700.0,19.2912,19.3047,19.2868,19.3002,48700.0
2010-12-09 14:00:00,43.09,43.13,43.0,43.01,88400.0,19.2957,19.3136,19.2554,19.2599,88400.0
2010-12-09 14:10:00,43.02,43.02,42.93,42.94,228500.0,19.2644,19.2644,19.2241,19.2286,228500.0
2010-12-09 14:20:00,42.93,42.95,42.91,42.91,158100.0,19.2241,19.233,19.2151,19.2151,158100.0
2010-12-09 14:30:00,42.91,42.93,42.84,42.85,305100.0,19.2151,19.2241,19.1838,19.1883,305100.0
2010-12-09 14:40:00,42.85,42.85,42.77,42.83,329200.0,19.1883,19.1883,19.1524,19.1793,329200.0
2010-12-09 14:50:00,42.82,42.84,42.77,42.8,449300.0,19.1748,19.1838,19.1524,19.1659,449300.0
2010-12-09 15:00:00,42.79,42.8,42.76,42.78,169200.0,19.1614,19.1659,19.148,19.1569,169200.0
2010-12-09 15:10:00,42.78,42.79,42.73,42.74,322700.0,19.1569,19.1614,19.1345,19.139,322700.0
2010-12-09 15:20:00,42.74,42.74,42.62,42.63,677900.0,19.139,19.139,19.0853,19.0897,677900.0
2010-12-09 15:30:00,42.63,42.64,42.57,42.58,614500.0,19.0897,19.0942,19.0629,19.0673,614500.0
2010-12-09 15:40:00,42.58,42.81,42.58,42.78,627900.0,19.0673,19.1703,19.0673,19.1569,627900.0
2010-12-09 15:50:00,42.78,42.79,42.72,42.78,466900.0,19.1569,19.1614,19.13,19.1569,466900.0
2010-12-10 09:30:00,42.91,43.04,42.89,43.03,328200.0,19.2151,19.2733,19.2062,19.2689,328200.0
2010-12-10 09:40:00,43.03,43.1,43.02,43.09,244100.0,19.2689,19.3002,19.2644,19.2957,244100.0
2010-12-10 09:50:00,43.09,43.16,43.05,43.11,327900.0,19.2957,19.3271,19.2778,19.3047,327900.0
2010-12-10 10:00:00,43.11,43.14,43.09,43.13,192400.0,19.3047,19.3181,19.2957,19.3136,192400.0
2010-12-10 10:10:00,43.12,43.14,42.99,43.06,248300.0,19.3092,19.3181,19.2509,19.2823,248300.0
2010-12-10 10:20:00,43.05,43.11,43.03,43.1,125100.0,19.2778,19.3047,19.2689,19.3002,125100.0
2010-12-10 10:30:00,43.1,43.18,43.09,43.1,210000.0,19.3002,19.336,19.2957,19.3002,210000.0
2010-12-10 10:40:00,43.1,43.2,43.09,43.18,171200.0,19.3002,19.345,19.2957,19.336,171200.0
2010-12-10 10:50:00,43.19,43.24,43.16,43.24,131100.0,19.3405,19.3629,19.3271,19.3629,131100.0
2010-12-10 11:00:00,43.23,43.25,43.21,43.24,159400.0,19.3584,19.3674,19.3495,19.3629,159400.0
2010-12-10 11:10:00,43.24,43.27,43.21,43.22,138600.0,19.3629,19.3763,19.3495,19.3539,138600.0
2010-12-10 11:20:00,43.22,43.22,43.14,43.14,126800.0,19.3539,19.3539,19.3181,19.3181,126800.0
2010-12-10 11:30:00,43.14,43.14,43.05,43.06,91800.0,19.3181,19.3181,19.2778,19.2823,91800.0
2010-12-10 11:40:00,43.05,43.06,43.0,43.04,105200.0,19.2778,19.2823,19.2554,19.2733,105200.0
2010-12-10 11:50:00,43.04,43.1,43.02,43.07,110200.0,19.2733,19.3002,19.2644,19.2868,110200.0
2010-12-10 12:00:00,43.08,43.08,42.96,43.0,177600.0,19.2912,19.2912,19.2375,19.2554,177600.0
2010-12-10 12:10:00,43.0,43.04,43.0,43.04,63400.0,19.2554,19.2733,19.2554,19.2733,63400.0
2010-12-10 12:20:00,43.05,43.08,43.01,43.03,75700.0,19.2778,19.2912,19.2599,19.2689,75700.0
2010-12-10 12:30:00,43.02,43.03,43.0,43.01,57900.0,19.2644,19.2689,19.2554,19.2599,57900.0
2010-12-10 12:40:00,43.01,43.03,42.95,42.98,113400.0,19.2599,19.2689,19.233,19.2465,113400.0
2010-12-10 12:50:00,42.98,43.01,42.96,43.0,71400.0,19.2465,19.2599,19.2375,19.2554,71400.0
2010-12-10 13:00:00,43.0,43.04,42.99,43.03,79000.0,19.2554,19.2733,19.2509,19.2689,79000.0
2010-12-10 13:10:00,43.02,43.05,42.99,43.03,97900.0,19.2644,19.2778,19.2509,19.2689,97900.0
2010-12-10 13:20:00,43.03,43.1,43.03,43.05,83400.0,19.2689,19.3002,19.2689,19.2778,83400.0
2010-12-10 13:30:00,43.06,43.06,43.01,43.05,56500.0,19.2823,19.2823,19.2599,19.2778,56500.0
2010-12-10 13:40:00,43.06,43.09,43.02,43.09,65900.0,19.2823,19.2957,19.2644,19.2957,65900.0
2010-12-10 13:50:00,43.08,43.1,43.05,43.07,57600.0,19.2912,19.3002,19.2778,19.2868,57600.0
2010-12-10 14:00:00,43.07,43.1,43.06,43.1,101200.0,19.2868,19.3002,19.2823,19.3002,101200.0
2010-12-10 14:10:00,43.1,43.13,43.09,43.11,90800.0,19.3002,19.3136,19.2957,19.3047,90800.0
2010-12-10 14:20:00,43.11,43.22,43.11,43.21,159800.0,19.3047,19.3539,19.3047,19.3495,159800.0
2010-12-10 14:30:00,43.2,43.35,43.2,43.35,245600.0,19.345,19.4122,19.345,19.4122,245600.0
2010-12-10 14:40:00,43.34,43.35,43.23,43.27,84000.0,19.4077,19.4122,19.3584,19.3763,84000.0
2010-12-10 14:50:00,43.27,43.29,43.23,43.24,83500.0,19.3763,19.3853,19.3584,19.3629,83500.0
2010-12-10 15:00:00,43.23,43.25,43.21,43.22,126800.0,19.3584,19.3674,19.3495,19.3539,126800.0
2010-12-10 15:10:00,43.23,43.23,43.15,43.15,183900.0,19.3584,19.3584,19.3226,19.3226,183900.0
2010-12-10 15:20:00,43.16,43.17,43.1,43.17,123800.0,19.3271,19.3315,19.3002,19.3315,123800.0
2010-12-10 15:30:00,43.18,43.19,43.15,43.17,123400.0,19.336,19.3405,19.3226,19.3315,123400.0
2010-12-10 15:40:00,43.17,43.18,43.12,43.15,403400.0,19.3315,19.336,19.3092,19.3226,403400.0
2010-12-10 15:50:00,43.15,43.24,43.13,43.24,497900.0,19.3226,19.3629,19.3136,19.3629,497900.0
2010-12-13 09:30:00,43.48,43.53,43.41,43.49,521600.0,19.4704,19.4928,19.439,19.4748,521600.0
2010-12-13 09:40:00,43.47,43.49,43.41,43.46,429500.0,19.4659,19.4748,19.439,19.4614,429500.0
2010-12-13 09:50:00,43.46,43.54,43.45,43.54,299200.0,19.4614,19.4972,19.4569,19.4972,299200.0
2010-12-13 10:00:00,43.53,43.64,43.53,43.63,270400.0,19.4928,19.542,19.4928,19.5375,270400.0
2010-12-13 10:10:00,43.62,43.78,43.61,43.77,399900.0,19.5331,19.6047,19.5286,19.6002,399900.0
2010-12-13 10:20:00,43.78,43.8,43.69,43.69,323500.0,19.6047,19.6137,19.5644,19.5644,323500.0
2010-12-13 10:30:00,43.69,43.77,43.68,43.73,404500.0,19.5644,19.6002,19.5599,19.5823,404500.0
2010-12-13 10:40:00,43.72,43.78,43.71,43.75,150300.0,19.5778,19.6047,19.5734,19.5913,150300.0
2010-12-13 10:50:00,43.76,43.78,43.72,43.73,123600.0,19.5958,19.6047,19.5778,19.5823,123600.0
2010-12-13 11:00:00,43.73,43.74,43.65,43.72,254600.0,19.5823,19.5868,19.5465,19.5778,254600.0
2010-12-13 11:10:00,43.73,43.73,43.62,43.63,210900.0,19.5823,19.5823,19.5331,19.5375,210900.0
2010-12-13 11:20:00,43.63,43.63,43.51,43.55,174000.0,19.5375,19.5375,19.4838,19.5017,174000.0
2010-12-13 11:30:00,43.56,43.63,43.52,43.56,136400.0,19.5062,19.5375,19.4883,19.5062,136400.0
2010-12-13 11:40:00,43.57,43.57,43.48,43.53,132100.0,19.5107,19.5107,19.4704,19.4928,132100.0
2010-12-13 11:50:00,43.52,43.52,43.48,43.52,103300.0,19.4883,19.4883,19.4704,19.4883,103300.0
2010-12-13 12:00:00,43.52,43.59,43.51,43.54,112900.0,19.4883,19.5196,19.4838,19.4972,112900.0
2010-12-13 12:10:00,43.53,43.58,43.53,43.55,86200.0,19.4928,19.5151,19.4928,19.5017,86200.0
2010-12-13 12:20:00,43.55,43.58,43.54,43.56,73500.0,19.5017,19.5151,19.4972,19.5062,73500.0
2010-12-13 12:30:00,43.56,43.62,43.56,43.61,77000.0,19.5062,19.5331,19.5062,19.5286,77000.0
2010-12-13 12:40:00,43.6,43.63,43.59,43.61,58700.0,19.5241,19.5375,19.5196,19.5286,58700.0
2010-12-13 12:50:00,43.62,43.66,43.6,43.61,73700.0,19.5331,19.551,19.5241,19.5286,73700.0
2010-12-13 13:00:00,43.62,43.66,43.61,43.64,46200.0,19.5331,19.551,19.5286,19.542,46200.0
2010-12-13 13:10:00,43.63,43.74,43.62,43.68,117000.0,19.5375,19.5868,19.5331,19.5599,117000.0
2010-12-13 13:20:00,43.69,43.71,43.65,43.67,60900.0,19.5644,19.5734,19.5465,19.5555,60900.0
2010-12-13 13:30:00,43.66,43.67,43.59,43.64,52000.0,19.551,19.5555,19.5196,19.542,52000.0
2010-12-13 13:40:00,43.65,43.65,43.6,43.62,41000.0,19.5465,19.5465,19.5241,19.5331,41000.0
2010-12-13 13:50:00,43.62,43.67,43.61,43.62,72600.0,19.5331,19.5555,19.5286,19.5331,72600.0
2010-12-13 14:00:00,43.62,43.65,43.6,43.64,71800.0,19.5331,19.5465,19.5241,19.542,71800.0
2010-12-13 14:10:00,43.64,43.7,43.64,43.65,126900.0,19.542,19.5689,19.542,19.5465,126900.0
2010-12-13 14:20:00,43.66,43.66,43.62,43.62,62300.0,19.551,19.551,19.5331,19.5331,62300.0
2010-12-13 14:30:00,43.62,43.65,43.62,43.62,49400.0,19.5331,19.5465,19.5331,19.5331,49400.0
2010-12-13 14:40:00,43.62,43.68,43.62,43.67,71900.0,19.5331,19.5599,19.5331,19.5555,71900.0
2010-12-13 14:50:00,43.68,43.68,43.62,43.64,69500.0,19.5599,19.5599,19.5331,19.542,69500.0
2010-12-13 15:00:00,43.64,43.64,43.59,43.59,62400.0,19.542,19.542,19.5196,19.5196,62400.0
2010-12-13 15:10:00,43.58,43.58,43.55,43.56,53600.0,19.5151,19.5151,19.5017,19.5062,53600.0
2010-12-13 15:20:00,43.55,43.58,43.54,43.56,90700.0,19.5017,19.5151,19.4972,19.5062,90700.0
2010-12-13 15:30:00,43.56,43.57,43.54,43.57,138000.0,19.5062,19.5107,19.4972,19.5107,138000.0
2010-12-13 15:40:00,43.57,43.57,43.5,43.5,172800.0,19.5107,19.5107,19.4793,19.4793,172800.0
2010-12-13 15:50:00,43.5,43.52,43.43,43.44,229000.0,19.4793,19.4883,19.448,19.4525,229000.0
2010-12-14 09:30:00,44.83,44.83,44.53,44.53,1759200.0,20.0749,20.0749,19.9406,19.9406,1759200.0
2010-12-14 09:40:00,44.53,44.56,44.32,44.35,896300.0,19.9406,19.954,19.8465,19.86,896300.0
2010-12-14 09:50:00,44.35,44.49,44.3,44.47,395200.0,19.86,19.9226,19.8376,19.9137,395200.0
2010-12-14 10:00:00,44.47,44.56,44.45,44.54,350600.0,19.9137,19.954,19.9047,19.945,350600.0
2010-12-14 10:10:00,44.54,44.55,44.45,44.51,400300.0,19.945,19.9495,19.9047,19.9316,400300.0
2010-12-14 10:20:00,44.52,44.61,44.51,44.59,386500.0,19.9361,19.9764,19.9316,19.9674,386500.0
2010-12-14 10:30:00,44.58,44.7,44.54,44.69,374400.0,19.9629,20.0167,19.945,20.0122,374400.0
2010-12-14 10:40:00,44.7,44.71,44.61,44.62,375100.0,20.0167,20.0212,19.9764,19.9809,375100.0
2010-12-14 10:50:00,44.61,44.69,44.61,44.67,383200.0,19.9764,20.0122,19.9764,20.0033,383200.0
2010-12-14 11:00:00,44.66,44.75,44.66,44.71,412200.0,19.9988,20.0391,19.9988,20.0212,412200.0
2010-12-14 11:10:00,44.7,44.74,44.7,44.72,172400.0,20.0167,20.0346,20.0167,20.0256,172400.0
2010-12-14 11:20:00,44.72,44.75,44.71,44.72,312100.0,20.0256,20.0391,20.0212,20.0256,312100.0
2010-12-14 11:30:00,44.72,44.73,44.65,44.7,331500.0,20.0256,20.0301,19.9943,20.0167,331500.0
2010-12-14 11:40:00,44.69,44.71,44.67,44.68,169500.0,20.0122,20.0212,20.0033,20.0077,169500.0
2010-12-14 11:50:00,44.68,44.73,44.67,44.73,176300.0,20.0077,20.0301,20.0033,20.0301,176300.0
2010-12-14 12:00:00,44.73,44.75,44.71,44.71,114800.0,20.0301,20.0391,20.0212,20.0212,114800.0
2010-12-14 12:10:00,44.71,44.72,44.66,44.67,97600.0,20.0212,20.0256,19.9988,20.0033,97600.0
2010-12-14 12:20:00,44.66,44.66,44.52,44.52,235300.0,19.9988,19.9988,19.9361,19.9361,235300.0
2010-12-14 12:30:00,44.52,44.52,44.47,44.47,397500.0,19.9361,19.9361,19.9137,19.9137,397500.0
2010-12-14 12:40:00,44.47,44.64,44.45,44.63,158700.0,19.9137,19.9898,19.9047,19.9853,158700.0
2010-12-14 12:50:00,44.63,44.68,44.61,44.62,103100.0,19.9853,20.0077,19.9764,19.9809,103100.0
2010-12-14 13:00:00,44.62,44.71,44.62,44.64,191700.0,19.9809,20.0212,19.9809,19.9898,191700.0
2010-12-14 13:10:00,44.65,44.68,44.64,44.68,169700.0,19.9943,20.0077,19.9898,20.0077,169700.0
2010-12-14 13:20:00,44.68,44.7,44.67,44.68,84200.0,20.0077,20.0167,20.0033,20.0077,84200.0
2010-12-14 13:30:00,44.68,44.69,44.67,44.68,74300.0,20.0077,20.0122,20.0033,20.0077,74300.0
2010-12-14 13:40:00,44.68,44.68,44.66,44.67,98900.0,20.0077,20.0077,19.9988,20.0033,98900.0
2010-12-14 13:50:00,44.68,44.69,44.64,44.64,196700.0,20.0077,20.0122,19.9898,19.9898,196700.0
2010-12-14 14:00:00,44.65,44.66,44.6,44.65,550100.0,19.9943,19.9988,19.9719,19.9943,550100.0
2010-12-14 14:10:00,44.66,44.75,44.65,44.74,262000.0,19.9988,20.0391,19.9943,20.0346,262000.0
2010-12-14 14:20:00,44.74,44.75,44.66,44.68,283200.0,20.0346,20.0391,19.9988,20.0077,283200.0
2010-12-14 14:30:00,44.68,44.69,44.06,44.29,1524700.0,20.0077,20.0122,19.7301,19.8331,1524700.0
2010-12-14 14:40:00,44.29,44.44,44.09,44.09,1569300.0,19.8331,19.9003,19.7435,19.7435,1569300.0
2010-12-14 14:50:00,44.09,44.4,44.09,44.4,549000.0,19.7435,19.8823,19.7435,19.8823,549000.0
2010-12-14 15:00:00,44.4,44.46,44.33,44.42,209200.0,19.8823,19.9092,19.851,19.8913,209200.0
2010-12-14 15:10:00,44.42,44.42,44.24,44.24,288800.0,19.8913,19.8913,19.8107,19.8107,288800.0
2010-12-14 15:20:00,44.24,44.42,44.24,44.39,321100.0,19.8107,19.8913,19.8107,19.8779,321100.0
2010-12-14 15:30:00,44.39,44.42,44.33,44.35,236400.0,19.8779,19.8913,19.851,19.86,236400.0
2010-12-14 15:40:00,44.35,44.39,44.32,44.32,513500.0,19.86,19.8779,19.8465,19.8465,513500.0
2010-12-14 15:50:00,44.32,44.44,44.31,44.44,528800.0,19.8465,19.9003,19.842,19.9003,528800.0
2010-12-15 09:30:00,44.4,44.45,44.35,44.4,362000.0,19.8823,19.9047,19.86,19.8823,362000.0
2010-12-15 09:40:00,44.4,44.57,44.4,44.57,280400.0,19.8823,19.9585,19.8823,19.9585,280400.0
2010-12-15 09:50:00,44.57,44.6,44.45,44.51,268200.0,19.9585,19.9719,19.9047,19.9316,268200.0
2010-12-15 10:00:00,44.51,44.59,44.5,44.54,238200.0,19.9316,19.9674,19.9271,19.945,238200.0
2010-12-15 10:10:00,44.55,44.65,44.53,44.62,214500.0,19.9495,19.9943,19.9406,19.9809,214500.0
2010-12-15 10:20:00,44.62,44.64,44.52,44.54,118100.0,19.9809,19.9898,19.9361,19.945,118100.0
2010-12-15 10:30:00,44.54,44.64,44.54,44.57,203000.0,19.945,19.9898,19.945,19.9585,203000.0
2010-12-15 10:40:00,44.57,44.58,44.53,44.57,98400.0,19.9585,19.9629,19.9406,19.9585,98400.0
2010-12-15 10:50:00,44.57,44.63,44.55,44.6,176300.0,19.9585,19.9853,19.9495,19.9719,176300.0
2010-12-15 11:00:00,44.59,44.74,44.57,44.58,703100.0,19.9674,20.0346,19.9585,19.9629,703100.0
2010-12-15 11:10:00,44.58,44.58,44.5,44.51,235400.0,19.9629,19.9629,19.9271,19.9316,235400.0
2010-12-15 11:20:00,44.51,44.6,44.5,44.59,195000.0,19.9316,19.9719,19.9271,19.9674,195000.0
2010-12-15 11:30:00,44.59,44.66,44.54,44.54,208700.0,19.9674,19.9988,19.945,19.945,208700.0
2010-12-15 11:40:00,44.54,44.59,44.52,44.59,193500.0,19.945,19.9674,19.9361,19.9674,193500.0
2010-12-15 11:50:00,44.58,44.6,44.5,44.5,99400.0,19.9629,19.9719,19.9271,19.9271,99400.0
2010-12-15 12:00:00,44.5,44.57,44.5,44.56,106800.0,19.9271,19.9585,19.9271,19.954,106800.0
2010-12-15 12:10:00,44.55,44.57,44.54,44.57,129500.0,19.9495,19.9585,19.945,19.9585,129500.0
2010-12-15 12:20:00,44.56,44.6,44.54,44.6,75300.0,19.954,19.9719,19.945,19.9719,75300.0
2010-12-15 12:30:00,44.6,44.6,44.57,44.58,57100.0,19.9719,19.9719,19.9585,19.9629,57100.0
2010-12-15 12:40:00,44.57,44.59,44.51,44.52,134400.0,19.9585,19.9674,19.9316,19.9361,134400.0
2010-12-15 12:50:00,44.52,44.52,44.44,44.47,202200.0,19.9361,19.9361,19.9003,19.9137,202200.0
2010-12-15 13:00:00,44.46,44.48,44.34,44.46,209200.0,19.9092,19.9182,19.8555,19.9092,209200.0
2010-12-15 13:10:00,44.46,44.5,44.4,44.41,78300.0,19.9092,19.9271,19.8823,19.8868,78300.0
2010-12-15 13:20:00,44.41,44.43,44.37,44.43,74600.0,19.8868,19.8958,19.8689,19.8958,74600.0
2010-12-15 13:30:00,44.42,44.44,44.35,44.4,61300.0,19.8913,19.9003,19.86,19.8823,61300.0
2010-12-15 13:40:00,44.4,44.4,43.8,44.26,2283700.0,19.8823,19.8823,19.6137,19.8197,2283700.0
2010-12-15 13:50:00,44.26,44.43,44.15,44.21,621800.0,19.8197,19.8958,19.7704,19.7973,621800.0
2010-12-15 14:00:00,44.21,44.22,43.84,43.92,1093100.0,19.7973,19.8017,19.6316,19.6674,1093100.0
2010-12-15 14:10:00,43.9,43.94,43.68,43.68,956800.0,19.6584,19.6764,19.5599,19.5599,956800.0
2010-12-15 14:20:00,43.68,43.69,43.29,43.6,1602900.0,19.5599,19.5644,19.3853,19.5241,1602900.0
2010-12-15 14:30:00,43.61,43.65,43.41,43.5,571100.0,19.5286,19.5465,19.439,19.4793,571100.0
2010-12-15 14:40:00,43.49,43.73,43.46,43.7,451600.0,19.4748,19.5823,19.4614,19.5689,451600.0
2010-12-15 14:50:00,43.7,43.73,43.54,43.66,409500.0,19.5689,19.5823,19.4972,19.551,409500.0
2010-12-15 15:00:00,43.65,43.87,43.65,43.75,487900.0,19.5465,19.645,19.5465,19.5913,487900.0
2010-12-15 15:10:00,43.75,43.86,43.69,43.85,420500.0,19.5913,19.6405,19.5644,19.6361,420500.0
2010-12-15 15:20:00,43.85,44.0,43.82,43.88,282300.0,19.6361,19.7032,19.6226,19.6495,282300.0
2010-12-15 15:30:00,43.89,44.0,43.86,43.97,365000.0,19.654,19.7032,19.6405,19.6898,365000.0
2010-12-15 15:40:00,43.96,43.97,43.76,43.81,347900.0,19.6853,19.6898,19.5958,19.6181,347900.0
2010-12-15 15:50:00,43.82,43.87,43.77,43.84,539400.0,19.6226,19.645,19.6002,19.6316,539400.0
2010-12-16 09:30:00,43.89,44.02,43.88,44.01,724900.0,19.654,19.7122,19.6495,19.7077,724900.0
2010-12-16 09:40:00,44.01,44.01,43.93,43.97,349400.0,19.7077,19.7077,19.6719,19.6898,349400.0
2010-12-16 09:50:00,43.97,44.0,43.78,43.81,310600.0,19.6898,19.7032,19.6047,19.6181,310600.0
2010-12-16 10:00:00,43.81,43.9,43.72,43.77,382200.0,19.6181,19.6584,19.5778,19.6002,382200.0
2010-12-16 10:10:00,43.77,43.78,43.59,43.7,559300.0,19.6002,19.6047,19.5196,19.5689,559300.0
2010-12-16 10:20:00,43.71,43.86,43.71,43.81,387700.0,19.5734,19.6405,19.5734,19.6181,387700.0
2010-12-16 10:30:00,43.81,43.85,43.75,43.84,299200.0,19.6181,19.6361,19.5913,19.6316,299200.0
2010-12-16 10:40:00,43.83,43.92,43.81,43.9,270000.0,19.6271,19.6674,19.6181,19.6584,270000.0
2010-12-16 10:50:00,43.9,43.99,43.86,43.99,195400.0,19.6584,19.6987,19.6405,19.6987,195400.0
2010-12-16 11:00:00,43.99,44.01,43.88,43.89,194400.0,19.6987,19.7077,19.6495,19.654,194400.0
2010-12-16 11:10:00,43.88,44.0,43.88,43.96,192800.0,19.6495,19.7032,19.6495,19.6853,192800.0
2010-12-16 11:20:00,43.95,43.99,43.91,43.94,197500.0,19.6808,19.6987,19.6629,19.6764,197500.0
2010-12-16 11:30:00,43.93,43.93,43.78,43.84,347500.0,19.6719,19.6719,19.6047,19.6316,347500.0
2010-12-16 11:40:00,43.84,43.9,43.78,43.78,145200.0,19.6316,19.6584,19.6047,19.6047,145200.0
2010-12-16 11:50:00,43.78,43.84,43.76,43.77,148700.0,19.6047,19.6316,19.5958,19.6002,148700.0
2010-12-16 12:00:00,43.77,43.78,43.7,43.71,111200.0,19.6002,19.6047,19.5689,19.5734,111200.0
2010-12-16 12:10:00,43.71,43.75,43.7,43.73,86300.0,19.5734,19.5913,19.5689,19.5823,86300.0
2010-12-16 12:20:00,43.73,43.78,43.7,43.71,66700.0,19.5823,19.6047,19.5689,19.5734,66700.0
2010-12-16 12:30:00,43.71,43.76,43.71,43.75,83800.0,19.5734,19.5958,19.5734,19.5913,83800.0
2010-12-16 12:40:00,43.75,43.84,43.73,43.8,86800.0,19.5913,19.6316,19.5823,19.6137,86800.0
2010-12-16 12:50:00,43.8,43.83,43.76,43.77,68400.0,19.6137,19.6271,19.5958,19.6002,68400.0
2010-12-16 13:00:00,43.76,43.77,43.72,43.72,56300.0,19.5958,19.6002,19.5778,19.5778,56300.0
2010-12-16 13:10:00,43.73,43.88,43.72,43.87,108100.0,19.5823,19.6495,19.5778,19.645,108100.0
2010-12-16 13:20:00,43.86,43.88,43.8,43.8,58500.0,19.6405,19.6495,19.6137,19.6137,58500.0
2010-12-16 13:30:00,43.8,43.84,43.78,43.84,60900.0,19.6137,19.6316,19.6047,19.6316,60900.0
2010-12-16 13:40:00,43.85,43.93,43.84,43.92,104800.0,19.6361,19.6719,19.6316,19.6674,104800.0
2010-12-16 13:50:00,43.92,43.93,43.88,43.92,174500.0,19.6674,19.6719,19.6495,19.6674,174500.0
2010-12-16 14:00:00,43.91,43.98,43.91,43.94,100800.0,19.6629,19.6943,19.6629,19.6764,100800.0
2010-12-16 14:10:00,43.95,43.95,43.87,43.88,94900.0,19.6808,19.6808,19.645,19.6495,94900.0
2010-12-16 14:20:00,43.88,43.89,43.75,43.75,114400.0,19.6495,19.654,19.5913,19.5913,114400.0
2010-12-16 14:30:00,43.76,43.76,43.7,43.71,103900.0,19.5958,19.5958,19.5689,19.5734,103900.0
2010-12-16 14:40:00,43.72,43.74,43.7,43.71,77300.0,19.5778,19.5868,19.5689,19.5734,77300.0
2010-12-16 14:50:00,43.71,43.74,43.7,43.73,105400.0,19.5734,19.5868,19.5689,19.5823,105400.0
2010-12-16 15:00:00,43.74,43.85,43.73,43.85,125000.0,19.5868,19.6361,19.5823,19.6361,125000.0
2010-12-16 15:10:00,43.85,43.85,43.78,43.78,130900.0,19.6361,19.6361,19.6047,19.6047,130900.0
2010-12-16 15:20:00,43.78,43.78,43.67,43.71,253100.0,19.6047,19.6047,19.5555,19.5734,253100.0
2010-12-16 15:30:00,43.71,43.74,43.65,43.69,324200.0,19.5734,19.5868,19.5465,19.5644,324200.0
2010-12-16 15:40:00,43.68,43.68,43.6,43.62,336800.0,19.5599,19.5599,19.5241,19.5331,336800.0
2010-12-16 15:50:00,43.62,43.77,43.6,43.76,610800.0,19.5331,19.6002,19.5241,19.5958,610800.0
2010-12-17 09:30:00,43.58,43.63,43.54,43.61,282200.0,19.5151,19.5375,19.4972,19.5286,282200.0
2010-12-17 09:40:00,43.6,43.7,43.54,43.69,240300.0,19.5241,19.5689,19.4972,19.5644,240300.0
2010-12-17 09:50:00,43.7,43.75,43.63,43.74,99300.0,19.5689,19.5913,19.5375,19.5868,99300.0
2010-12-17 10:00:00,43.74,43.76,43.55,43.6,183400.0,19.5868,19.5958,19.5017,19.5241,183400.0
2010-12-17 10:10:00,43.61,43.63,43.52,43.54,135300.0,19.5286,19.5375,19.4883,19.4972,135300.0
2010-12-17 10:20:00,43.55,43.62,43.53,43.59,84300.0,19.5017,19.5331,19.4928,19.5196,84300.0
2010-12-17 10:30:00,43.59,43.67,43.57,43.6,153200.0,19.5196,19.5555,19.5107,19.5241,153200.0
2010-12-17 10:40:00,43.6,43.61,43.46,43.53,154800.0,19.5241,19.5286,19.4614,19.4928,154800.0
2010-12-17 10:50:00,43.53,43.56,43.48,43.51,169900.0,19.4928,19.5062,19.4704,19.4838,169900.0
2010-12-17 11:00:00,43.51,43.54,43.49,43.53,139000.0,19.4838,19.4972,19.4748,19.4928,139000.0
2010-12-17 11:10:00,43.53,43.53,43.4,43.44,392400.0,19.4928,19.4928,19.4345,19.4525,392400.0
2010-12-17 11:20:00,43.44,43.52,43.43,43.43,252200.0,19.4525,19.4883,19.448,19.448,252200.0
2010-12-17 11:30:00,43.43,43.45,43.29,43.4,180200.0,19.448,19.4569,19.3853,19.4345,180200.0
2010-12-17 11:40:00,43.39,43.4,43.35,43.38,60700.0,19.4301,19.4345,19.4122,19.4256,60700.0
2010-12-17 11:50:00,43.37,43.43,43.35,43.42,75500.0,19.4211,19.448,19.4122,19.4435,75500.0
2010-12-17 12:00:00,43.43,43.43,43.38,43.38,36800.0,19.448,19.448,19.4256,19.4256,36800.0
2010-12-17 12:10:00,43.37,43.42,43.35,43.4,47600.0,19.4211,19.4435,19.4122,19.4345,47600.0
2010-12-17 12:20:00,43.4,43.4,43.33,43.34,66100.0,19.4345,19.4345,19.4032,19.4077,66100.0
2010-12-17 12:30:00,43.35,43.39,43.34,43.38,44900.0,19.4122,19.4301,19.4077,19.4256,44900.0
2010-12-17 12:40:00,43.38,43.39,43.33,43.35,56800.0,19.4256,19.4301,19.4032,19.4122,56800.0
2010-12-17 12:50:00,43.34,43.34,43.26,43.27,74300.0,19.4077,19.4077,19.3719,19.3763,74300.0
2010-12-17 13:00:00,43.28,43.35,43.27,43.34,52700.0,19.3808,19.4122,19.3763,19.4077,52700.0
2010-12-17 13:10:00,43.34,43.36,43.3,43.3,45100.0,19.4077,19.4166,19.3898,19.3898,45100.0
2010-12-17 13:20:00,43.3,43.36,43.3,43.35,102100.0,19.3898,19.4166,19.3898,19.4122,102100.0
2010-12-17 13:30:00,43.35,43.35,43.32,43.32,70700.0,19.4122,19.4122,19.3987,19.3987,70700.0
2010-12-17 13:40:00,43.33,43.35,43.32,43.33,83300.0,19.4032,19.4122,19.3987,19.4032,83300.0
2010-12-17 13:50:00,43.33,43.44,43.33,43.43,75000.0,19.4032,19.4525,19.4032,19.448,75000.0
2010-12-17 14:00:00,43.42,43.48,43.4,43.48,97400.0,19.4435,19.4704,19.4345,19.4704,97400.0
2010-12-17 14:10:00,43.48,43.5,43.44,43.47,67100.0,19.4704,19.4793,19.4525,19.4659,67100.0
2010-12-17 14:20:00,43.47,43.49,43.38,43.38,85100.0,19.4659,19.4748,19.4256,19.4256,85100.0
2010-12-17 14:30:00,43.38,43.39,43.35,43.37,92900.0,19.4256,19.4301,19.4122,19.4211,92900.0
2010-12-17 14:40:00,43.36,43.41,43.35,43.4,121600.0,19.4166,19.439,19.4122,19.4345,121600.0
2010-12-17 14:50:00,43.4,43.41,43.35,43.39,100300.0,19.4345,19.439,19.4122,19.4301,100300.0
2010-12-17 15:00:00,43.4,43.4,43.3,43.31,78700.0,19.4345,19.4345,19.3898,19.3942,78700.0
2010-12-17 15:10:00,43.3,43.34,43.28,43.28,96300.0,19.3898,19.4077,19.3808,19.3808,96300.0
2010-12-17 15:20:00,43.28,43.29,43.16,43.22,533800.0,19.3808,19.3853,19.3271,19.3539,533800.0
2010-12-17 15:30:00,43.23,43.37,43.21,43.3,638300.0,19.3584,19.4211,19.3495,19.3898,638300.0
2010-12-17 15:40:00,43.29,43.38,43.29,43.34,322300.0,19.3853,19.4256,19.3853,19.4077,322300.0
2010-12-17 15:50:00,43.34,43.35,43.24,43.26,455500.0,19.4077,19.4122,19.3629,19.3719,455500.0
2010-12-20 09:30:00,43.75,43.75,43.64,43.64,420500.0,19.5913,19.5913,19.542,19.542,420500.0
2010-12-20 09:40:00,43.64,43.7,43.45,43.56,347800.0,19.542,19.5689,19.4569,19.5062,347800.0
2010-12-20 09:50:00,43.55,43.57,43.44,43.5,334200.0,19.5017,19.5107,19.4525,19.4793,334200.0
2010-12-20 10:00:00,43.49,43.51,43.43,43.45,207800.0,19.4748,19.4838,19.448,19.4569,207800.0
2010-12-20 10:10:00,43.44,43.45,43.2,43.24,409500.0,19.4525,19.4569,19.345,19.3629,409500.0
2010-12-20 10:20:00,43.24,43.39,43.23,43.38,616200.0,19.3629,19.4301,19.3584,19.4256,616200.0
2010-12-20 10:30:00,43.39,43.47,43.38,43.46,219500.0,19.4301,19.4659,19.4256,19.4614,219500.0
2010-12-20 10:40:00,43.45,43.59,43.45,43.59,368200.0,19.4569,19.5196,19.4569,19.5196,368200.0
2010-12-20 10:50:00,43.6,43.67,43.58,43.59,306000.0,19.5241,19.5555,19.5151,19.5196,306000.0
2010-12-20 11:00:00,43.59,43.65,43.55,43.64,202400.0,19.5196,19.5465,19.5017,19.542,202400.0
2010-12-20 11:10:00,43.64,43.69,43.6,43.61,178300.0,19.542,19.5644,19.5241,19.5286,178300.0
2010-12-20 11:20:00,43.62,43.7,43.6,43.68,104500.0,19.5331,19.5689,19.5241,19.5599,104500.0
2010-12-20 11:30:00,43.67,43.72,43.54,43.58,156600.0,19.5555,19.5778,19.4972,19.5151,156600.0
2010-12-20 11:40:00,43.58,43.62,43.52,43.59,73000.0,19.5151,19.5331,19.4883,19.5196,73000.0
2010-12-20 11:50:00,43.58,43.61,43.54,43.56,44500.0,19.5151,19.5286,19.4972,19.5062,44500.0
2010-12-20 12:00:00,43.56,43.58,43.54,43.55,64900.0,19.5062,19.5151,19.4972,19.5017,64900.0
2010-12-20 12:10:00,43.56,43.64,43.56,43.63,49400.0,19.5062,19.542,19.5062,19.5375,49400.0
2010-12-20 12:20:00,43.63,43.65,43.62,43.62,43000.0,19.5375,19.5465,19.5331,19.5331,43000.0
2010-12-20 12:30:00,43.61,43.65,43.53,43.63,159600.0,19.5286,19.5465,19.4928,19.5375,159600.0
2010-12-20 12:40:00,43.63,43.67,43.62,43.64,37200.0,19.5375,19.5555,19.5331,19.542,37200.0
2010-12-20 12:50:00,43.63,43.65,43.62,43.63,53500.0,19.5375,19.5465,19.5331,19.5375,53500.0
2010-12-20 13:00:00,43.62,43.65,43.62,43.65,35400.0,19.5331,19.5465,19.5331,19.5465,35400.0
2010-12-20 13:10:00,43.64,43.66,43.6,43.6,81800.0,19.542,19.551,19.5241,19.5241,81800.0
2010-12-20 13:20:00,43.6,43.65,43.58,43.58,141100.0,19.5241,19.5465,19.5151,19.5151,141100.0
2010-12-20 13:30:00,43.59,43.62,43.58,43.61,95200.0,19.5196,19.5331,19.5151,19.5286,95200.0
2010-12-20 13:40:00,43.62,43.67,43.58,43.58,100400.0,19.5331,19.5555,19.5151,19.5151,100400.0
2010-12-20 13:50:00,43.59,43.6,43.58,43.6,60100.0,19.5196,19.5241,19.5151,19.5241,60100.0
2010-12-20 14:00:00,43.6,43.69,43.59,43.68,62100.0,19.5241,19.5644,19.5196,19.5599,62100.0
2010-12-20 14:10:00,43.68,43.7,43.67,43.68,73700.0,19.5599,19.5689,19.5555,19.5599,73700.0
2010-12-20 14:20:00,43.68,43.71,43.63,43.65,125000.0,19.5599,19.5734,19.5375,19.5465,125000.0
2010-12-20 14:30:00,43.64,43.73,43.64,43.71,185600.0,19.542,19.5823,19.542,19.5734,185600.0
2010-12-20 14:40:00,43.72,43.72,43.69,43.7,58600.0,19.5778,19.5778,19.5644,19.5689,58600.0
2010-12-20 14:50:00,43.69,43.7,43.6,43.63,89800.0,19.5644,19.5689,19.5241,19.5375,89800.0
2010-12-20 15:00:00,43.63,43.69,43.62,43.69,61500.0,19.5375,19.5644,19.5331,19.5644,61500.0
2010-12-20 15:10:00,43.68,43.69,43.66,43.68,65500.0,19.5599,19.5644,19.551,19.5599,65500.0
2010-12-20 15:20:00,43.67,43.69,43.65,43.69,75100.0,19.5555,19.5644,19.5465,19.5644,75100.0
2010-12-20 15:30:00,43.68,43.72,43.67,43.69,65800.0,19.5599,19.5778,19.5555,19.5644,65800.0
2010-12-20 15:40:00,43.69,43.7,43.65,43.65,87500.0,19.5644,19.5689,19.5465,19.5465,87500.0
2010-12-20 15:50:00,43.66,43.72,43.65,43.7,231800.0,19.551,19.5778,19.5465,19.5689,231800.0
2010-12-21 09:30:00,43.77,43.8,43.7,43.78,226400.0,19.6002,19.6137,19.5689,19.6047,226400.0
2010-12-21 09:40:00,43.78,43.8,43.74,43.78,107700.0,19.6047,19.6137,19.5868,19.6047,107700.0
2010-12-21 09:50:00,43.78,43.83,43.76,43.79,164100.0,19.6047,19.6271,19.5958,19.6092,164100.0
2010-12-21 10:00:00,43.79,43.82,43.76,43.79,102200.0,19.6092,19.6226,19.5958,19.6092,102200.0
2010-12-21 10:10:00,43.79,43.8,43.76,43.79,132200.0,19.6092,19.6137,19.5958,19.6092,132200.0
2010-12-21 10:20:00,43.79,43.83,43.78,43.8,84700.0,19.6092,19.6271,19.6047,19.6137,84700.0
2010-12-21 10:30:00,43.8,43.83,43.8,43.81,82700.0,19.6137,19.6271,19.6137,19.6181,82700.0
2010-12-21 10:40:00,43.8,43.84,43.8,43.84,172000.0,19.6137,19.6316,19.6137,19.6316,172000.0
2010-12-21 10:50:00,43.84,43.85,43.8,43.8,239300.0,19.6316,19.6361,19.6137,19.6137,239300.0
2010-12-21 11:00:00,43.81,43.83,43.79,43.82,132000.0,19.6181,19.6271,19.6092,19.6226,132000.0
2010-12-21 11:10:00,43.82,43.83,43.79,43.79,343700.0,19.6226,19.6271,19.6092,19.6092,343700.0
2010-12-21 11:20:00,43.8,43.85,43.79,43.81,245300.0,19.6137,19.6361,19.6092,19.6181,245300.0
2010-12-21 11:30:00,43.81,43.88,43.78,43.82,218500.0,19.6181,19.6495,19.6047,19.6226,218500.0
2010-12-21 11:40:00,43.81,43.83,43.79,43.81,46000.0,19.6181,19.6271,19.6092,19.6181,46000.0
2010-12-21 11:50:00,43.81,43.85,43.81,43.84,37900.0,19.6181,19.6361,19.6181,19.6316,37900.0
2010-12-21 12:00:00,43.84,43.85,43.81,43.82,50900.0,19.6316,19.6361,19.6181,19.6226,50900.0
2010-12-21 12:10:00,43.82,43.85,43.81,43.84,53600.0,19.6226,19.6361,19.6181,19.6316,53600.0
2010-12-21 12:20:00,43.83,43.85,43.81,43.82,48600.0,19.6271,19.6361,19.6181,19.6226,48600.0
2010-12-21 12:30:00,43.82,43.84,43.81,43.81,44700.0,19.6226,19.6316,19.6181,19.6181,44700.0
2010-12-21 12:40:00,43.81,43.83,43.8,43.8,25300.0,19.6181,19.6271,19.6137,19.6137,25300.0
2010-12-21 12:50:00,43.81,43.81,43.74,43.79,127400.0,19.6181,19.6181,19.5868,19.6092,127400.0
2010-12-21 13:00:00,43.79,43.81,43.76,43.77,35300.0,19.6092,19.6181,19.5958,19.6002,35300.0
2010-12-21 13:10:00,43.78,43.78,43.75,43.76,31000.0,19.6047,19.6047,19.5913,19.5958,31000.0
2010-12-21 13:20:00,43.76,43.76,43.72,43.73,56500.0,19.5958,19.5958,19.5778,19.5823,56500.0
2010-12-21 13:30:00,43.73,43.75,43.72,43.74,38700.0,19.5823,19.5913,19.5778,19.5868,38700.0
2010-12-21 13:40:00,43.74,43.77,43.72,43.73,55100.0,19.5868,19.6002,19.5778,19.5823,55100.0
2010-12-21 13:50:00,43.73,43.75,43.72,43.74,43100.0,19.5823,19.5913,19.5778,19.5868,43100.0
2010-12-21 14:00:00,43.74,43.76,43.73,43.75,65200.0,19.5868,19.5958,19.5823,19.5913,65200.0
2010-12-21 14:10:00,43.74,43.74,43.7,43.71,84200.0,19.5868,19.5868,19.5689,19.5734,84200.0
2010-12-21 14:20:00,43.71,43.71,43.68,43.69,76100.0,19.5734,19.5734,19.5599,19.5644,76100.0
2010-12-21 14:30:00,43.69,43.7,43.63,43.63,98800.0,19.5644,19.5689,19.5375,19.5375,98800.0
2010-12-21 14:40:00,43.63,43.64,43.58,43.58,112800.0,19.5375,19.542,19.5151,19.5151,112800.0
2010-12-21 14:50:00,43.58,43.6,43.58,43.6,226100.0,19.5151,19.5241,19.5151,19.5241,226100.0
2010-12-21 15:00:00,43.6,43.6,43.51,43.54,309100.0,19.5241,19.5241,19.4838,19.4972,309100.0
2010-12-21 15:10:00,43.54,43.57,43.51,43.56,66500.0,19.4972,19.5107,19.4838,19.5062,66500.0
2010-12-21 15:20:00,43.57,43.6,43.55,43.55,67900.0,19.5107,19.5241,19.5017,19.5017,67900.0
2010-12-21 15:30:00,43.56,43.61,43.55,43.6,74100.0,19.5062,19.5286,19.5017,19.5241,74100.0
2010-12-21 15:40:00,43.61,43.65,43.51,43.52,139300.0,19.5286,19.5465,19.4838,19.4883,139300.0
2010-12-21 15:50:00,43.51,43.58,43.51,43.55,189900.0,19.4838,19.5151,19.4838,19.5017,189900.0
2010-12-22 09:30:00,43.43,43.44,43.33,43.43,200900.0,19.448,19.4525,19.4032,19.448,200900.0
2010-12-22 09:40:00,43.43,43.45,43.39,43.43,89600.0,19.448,19.4569,19.4301,19.448,89600.0
2010-12-22 09:50:00,43.43,43.46,43.37,43.45,127600.0,19.448,19.4614,19.4211,19.4569,127600.0
2010-12-22 10:00:00,43.46,43.48,43.36,43.38,121100.0,19.4614,19.4704,19.4166,19.4256,121100.0
2010-12-22 10:10:00,43.39,43.41,43.3,43.34,141300.0,19.4301,19.439,19.3898,19.4077,141300.0
2010-12-22 10:20:00,43.35,43.4,43.29,43.32,431100.0,19.4122,19.4345,19.3853,19.3987,431100.0
2010-12-22 10:30:00,43.32,43.39,43.2,43.39,269600.0,19.3987,19.4301,19.345,19.4301,269600.0
2010-12-22 10:40:00,43.39,43.45,43.39,43.44,98500.0,19.4301,19.4569,19.4301,19.4525,98500.0
2010-12-22 10:50:00,43.44,43.5,43.42,43.44,99400.0,19.4525,19.4793,19.4435,19.4525,99400.0
2010-12-22 11:00:00,43.45,43.46,43.35,43.41,189800.0,19.4569,19.4614,19.4122,19.439,189800.0
2010-12-22 11:10:00,43.4,43.41,43.33,43.36,42800.0,19.4345,19.439,19.4032,19.4166,42800.0
2010-12-22 11:20:00,43.35,43.44,43.32,43.41,61700.0,19.4122,19.4525,19.3987,19.439,61700.0
2010-12-22 11:30:00,43.43,43.44,43.34,43.4,51200.0,19.448,19.4525,19.4077,19.4345,51200.0
2010-12-22 11:40:00,43.4,43.44,43.38,43.41,48900.0,19.4345,19.4525,19.4256,19.439,48900.0
2010-12-22 11:50:00,43.41,43.41,43.3,43.33,89200.0,19.439,19.439,19.3898,19.4032,89200.0
2010-12-22 12:00:00,43.33,43.34,43.27,43.32,63500.0,19.4032,19.4077,19.3763,19.3987,63500.0
2010-12-22 12:10:00,43.33,43.37,43.29,43.36,45600.0,19.4032,19.4211,19.3853,19.4166,45600.0
2010-12-22 12:20:00,43.36,43.37,43.32,43.36,45700.0,19.4166,19.4211,19.3987,19.4166,45700.0
2010-12-22 12:30:00,43.36,43.39,43.34,43.38,63900.0,19.4166,19.4301,19.4077,19.4256,63900.0
2010-12-22 12:40:00,43.39,43.57,43.38,43.56,238000.0,19.4301,19.5107,19.4256,19.5062,238000.0
2010-12-22 12:50:00,43.56,43.57,43.53,43.54,53700.0,19.5062,19.5107,19.4928,19.4972,53700.0
2010-12-22 13:00:00,43.53,43.55,43.51,43.54,112200.0,19.4928,19.5017,19.4838,19.4972,112200.0
2010-12-22 13:10:00,43.54,43.65,43.54,43.64,109700.0,19.4972,19.5465,19.4972,19.542,109700.0
2010-12-22 13:20:00,43.64,43.67,43.58,43.67,71200.0,19.542,19.5555,19.5151,19.5555,71200.0
2010-12-22 13:30:00,43.67,43.71,43.66,43.67,114100.0,19.5555,19.5734,19.551,19.5555,114100.0
2010-12-22 13:40:00,43.67,43.68,43.65,43.65,67200.0,19.5555,19.5599,19.5465,19.5465,67200.0
2010-12-22 13:50:00,43.66,43.66,43.58,43.61,40100.0,19.551,19.551,19.5151,19.5286,40100.0
2010-12-22 14:00:00,43.62,43.62,43.57,43.57,50100.0,19.5331,19.5331,19.5107,19.5107,50100.0
2010-12-22 14:10:00,43.57,43.6,43.53,43.58,79100.0,19.5107,19.5241,19.4928,19.5151,79100.0
2010-12-22 14:20:00,43.58,43.62,43.58,43.62,58400.0,19.5151,19.5331,19.5151,19.5331,58400.0
2010-12-22 14:30:00,43.62,43.62,43.55,43.56,68400.0,19.5331,19.5331,19.5017,19.5062,68400.0
2010-12-22 14:40:00,43.57,43.63,43.56,43.62,50800.0,19.5107,19.5375,19.5062,19.5331,50800.0
2010-12-22 14:50:00,43.61,43.63,43.58,43.59,34200.0,19.5286,19.5375,19.5151,19.5196,34200.0
2010-12-22 15:00:00,43.6,43.6,43.54,43.54,45600.0,19.5241,19.5241,19.4972,19.4972,45600.0
2010-12-22 15:10:00,43.54,43.6,43.52,43.55,65800.0,19.4972,19.5241,19.4883,19.5017,65800.0
2010-12-22 15:20:00,43.55,43.6,43.55,43.56,30900.0,19.5017,19.5241,19.5017,19.5062,30900.0
2010-12-22 15:30:00,43.56,43.65,43.56,43.57,112400.0,19.5062,19.5465,19.5062,19.5107,112400.0
2010-12-22 15:40:00,43.58,43.62,43.55,43.56,74500.0,19.5151,19.5331,19.5017,19.5062,74500.0
2010-12-22 15:50:00,43.57,43.65,43.55,43.63,201300.0,19.5107,19.5465,19.5017,19.5375,201300.0
2010-12-23 09:30:00,43.9,44.0,43.88,43.99,373100.0,19.6584,19.7032,19.6495,19.6987,373100.0
2010-12-23 09:40:00,43.99,44.06,43.93,44.06,383200.0,19.6987,19.7301,19.6719,19.7301,383200.0
2010-12-23 09:50:00,44.05,44.11,44.03,44.1,236900.0,19.7256,19.7525,19.7167,19.748,236900.0
2010-12-23 10:00:00,44.1,44.11,44.05,44.08,112700.0,19.748,19.7525,19.7256,19.739,112700.0
2010-12-23 10:10:00,44.07,44.09,44.0,44.03,161800.0,19.7346,19.7435,19.7032,19.7167,161800.0
2010-12-23 10:20:00,44.03,44.06,43.98,44.06,190000.0,19.7167,19.7301,19.6943,19.7301,190000.0
2010-12-23 10:30:00,44.06,44.07,44.04,44.06,103700.0,19.7301,19.7346,19.7211,19.7301,103700.0
2010-12-23 10:40:00,44.07,44.08,44.01,44.03,160500.0,19.7346,19.739,19.7077,19.7167,160500.0
2010-12-23 10:50:00,44.04,44.06,43.96,43.96,256500.0,19.7211,19.7301,19.6853,19.6853,256500.0
2010-12-23 11:00:00,43.97,44.0,43.93,43.94,148200.0,19.6898,19.7032,19.6719,19.6764,148200.0
2010-12-23 11:10:00,43.95,44.03,43.91,44.01,243300.0,19.6808,19.7167,19.6629,19.7077,243300.0
2010-12-23 11:20:00,44.02,44.06,43.97,44.06,155100.0,19.7122,19.7301,19.6898,19.7301,155100.0
2010-12-23 11:30:00,44.06,44.07,43.95,43.95,209900.0,19.7301,19.7346,19.6808,19.6808,209900.0
2010-12-23 11:40:00,43.95,43.97,43.91,43.97,155900.0,19.6808,19.6898,19.6629,19.6898,155900.0
2010-12-23 11:50:00,43.97,44.0,43.96,43.98,118300.0,19.6898,19.7032,19.6853,19.6943,118300.0
2010-12-23 12:00:00,43.99,44.0,43.91,43.93,84200.0,19.6987,19.7032,19.6629,19.6719,84200.0
2010-12-23 12:10:00,43.93,44.02,43.93,44.01,60400.0,19.6719,19.7122,19.6719,19.7077,60400.0
2010-12-23 12:20:00,44.01,44.01,43.97,43.99,74200.0,19.7077,19.7077,19.6898,19.6987,74200.0
2010-12-23 12:30:00,44.0,44.02,43.97,44.0,63400.0,19.7032,19.7122,19.6898,19.7032,63400.0
2010-12-23 12:40:00,44.01,44.01,43.94,43.98,58100.0,19.7077,19.7077,19.6764,19.6943,58100.0
2010-12-23 12:50:00,43.99,44.0,43.98,43.99,26900.0,19.6987,19.7032,19.6943,19.6987,26900.0
2010-12-23 13:00:00,43.99,44.07,43.98,44.06,89400.0,19.6987,19.7346,19.6943,19.7301,89400.0
2010-12-23 13:10:00,44.07,44.08,44.04,44.04,63300.0,19.7346,19.739,19.7211,19.7211,63300.0
2010-12-23 13:20:00,44.04,44.05,44.01,44.03,60400.0,19.7211,19.7256,19.7077,19.7167,60400.0
2010-12-23 13:30:00,44.03,44.04,44.02,44.03,64600.0,19.7167,19.7211,19.7122,19.7167,64600.0
2010-12-23 13:40:00,44.03,44.04,43.98,43.98,44200.0,19.7167,19.7211,19.6943,19.6943,44200.0
2010-12-23 13:50:00,43.98,43.99,43.98,43.99,30400.0,19.6943,19.6987,19.6943,19.6987,30400.0
2010-12-23 14:00:00,43.98,44.0,43.97,43.98,52200.0,19.6943,19.7032,19.6898,19.6943,52200.0
2010-12-23 14:10:00,43.99,44.0,43.97,43.98,51000.0,19.6987,19.7032,19.6898,19.6943,51000.0
2010-12-23 14:20:00,43.98,43.98,43.95,43.96,54400.0,19.6943,19.6943,19.6808,19.6853,54400.0
2010-12-23 14:30:00,43.95,44.0,43.95,43.97,63200.0,19.6808,19.7032,19.6808,19.6898,63200.0
2010-12-23 14:40:00,43.98,44.0,43.97,43.97,56100.0,19.6943,19.7032,19.6898,19.6898,56100.0
2010-12-23 14:50:00,43.96,43.99,43.95,43.98,50700.0,19.6853,19.6987,19.6808,19.6943,50700.0
2010-12-23 15:00:00,43.99,44.0,43.98,43.99,66700.0,19.6987,19.7032,19.6943,19.6987,66700.0
2010-12-23 15:10:00,44.0,44.01,43.99,43.99,83900.0,19.7032,19.7077,19.6987,19.6987,83900.0
2010-12-23 15:20:00,43.99,44.01,43.99,43.99,164900.0,19.6987,19.7077,19.6987,19.6987,164900.0
2010-12-23 15:30:00,44.0,44.0,43.98,43.99,111300.0,19.7032,19.7032,19.6943,19.6987,111300.0
2010-12-23 15:40:00,43.98,43.99,43.91,43.91,197600.0,19.6943,19.6987,19.6629,19.6629,197600.0
2010-12-23 15:50:00,43.9,44.0,43.89,44.0,238400.0,19.6584,19.7032,19.654,19.7032,238400.0
2010-12-27 09:30:00,43.98,43.98,43.82,43.87,211500.0,19.6943,19.6943,19.6226,19.645,211500.0
2010-12-27 09:40:00,43.87,43.94,43.82,43.92,165100.0,19.645,19.6764,19.6226,19.6674,165100.0
2010-12-27 09:50:00,43.93,44.0,43.92,43.95,92900.0,19.6719,19.7032,19.6674,19.6808,92900.0
2010-12-27 10:00:00,43.96,43.99,43.94,43.98,56500.0,19.6853,19.6987,19.6764,19.6943,56500.0
2010-12-27 10:10:00,43.97,44.0,43.96,43.97,79100.0,19.6898,19.7032,19.6853,19.6898,79100.0
2010-12-27 10:20:00,43.98,43.99,43.92,43.96,57900.0,19.6943,19.6987,19.6674,19.6853,57900.0
2010-12-27 10:30:00,43.96,43.96,43.82,43.83,90200.0,19.6853,19.6853,19.6226,19.6271,90200.0
2010-12-27 10:40:00,43.84,43.85,43.81,43.84,51200.0,19.6316,19.6361,19.6181,19.6316,51200.0
2010-12-27 10:50:00,43.84,43.85,43.8,43.82,50700.0,19.6316,19.6361,19.6137,19.6226,50700.0
2010-12-27 11:00:00,43.82,43.86,43.8,43.81,45000.0,19.6226,19.6405,19.6137,19.6181,45000.0
2010-12-27 11:10:00,43.8,43.81,43.8,43.81,29000.0,19.6137,19.6181,19.6137,19.6181,29000.0
2010-12-27 11:20:00,43.81,43.85,43.8,43.83,75500.0,19.6181,19.6361,19.6137,19.6271,75500.0
2010-12-27 11:30:00,43.83,43.85,43.75,43.79,118000.0,19.6271,19.6361,19.5913,19.6092,118000.0
2010-12-27 11:40:00,43.79,43.8,43.65,43.7,87600.0,19.6092,19.6137,19.5465,19.5689,87600.0
2010-12-27 11:50:00,43.71,43.77,43.69,43.73,42600.0,19.5734,19.6002,19.5644,19.5823,42600.0
2010-12-27 12:00:00,43.74,43.76,43.71,43.76,22400.0,19.5868,19.5958,19.5734,19.5958,22400.0
2010-12-27 12:10:00,43.77,43.83,43.76,43.8,47000.0,19.6002,19.6271,19.5958,19.6137,47000.0
2010-12-27 12:20:00,43.79,43.81,43.76,43.78,26200.0,19.6092,19.6181,19.5958,19.6047,26200.0
2010-12-27 12:30:00,43.79,43.81,43.7,43.71,51300.0,19.6092,19.6181,19.5689,19.5734,51300.0
2010-12-27 12:40:00,43.72,43.73,43.7,43.72,23600.0,19.5778,19.5823,19.5689,19.5778,23600.0
2010-12-27 12:50:00,43.71,43.72,43.67,43.69,26100.0,19.5734,19.5778,19.5555,19.5644,26100.0
2010-12-27 13:00:00,43.67,43.7,43.65,43.66,39400.0,19.5555,19.5689,19.5465,19.551,39400.0
2010-12-27 13:10:00,43.65,43.7,43.65,43.69,32600.0,19.5465,19.5689,19.5465,19.5644,32600.0
2010-12-27 13:20:00,43.69,43.75,43.67,43.7,63400.0,19.5644,19.5913,19.5555,19.5689,63400.0
2010-12-27 13:30:00,43.71,43.72,43.68,43.69,47600.0,19.5734,19.5778,19.5599,19.5644,47600.0
2010-12-27 13:40:00,43.69,43.7,43.66,43.68,50200.0,19.5644,19.5689,19.551,19.5599,50200.0
2010-12-27 13:50:00,43.68,43.74,43.68,43.73,22200.0,19.5599,19.5868,19.5599,19.5823,22200.0
2010-12-27 14:00:00,43.73,43.73,43.66,43.67,29300.0,19.5823,19.5823,19.551,19.5555,29300.0
2010-12-27 14:10:00,43.67,43.7,43.63,43.66,56100.0,19.5555,19.5689,19.5375,19.551,56100.0
2010-12-27 14:20:00,43.67,43.71,43.66,43.71,28900.0,19.5555,19.5734,19.551,19.5734,28900.0
2010-12-27 14:30:00,43.71,43.73,43.69,43.72,41100.0,19.5734,19.5823,19.5644,19.5778,41100.0
2010-12-27 14:40:00,43.71,43.78,43.71,43.78,26700.0,19.5734,19.6047,19.5734,19.6047,26700.0
2010-12-27 14:50:00,43.77,43.78,43.73,43.75,37400.0,19.6002,19.6047,19.5823,19.5913,37400.0
2010-12-27 15:00:00,43.76,43.86,43.75,43.83,118500.0,19.5958,19.6405,19.5913,19.6271,118500.0
2010-12-27 15:10:00,43.83,43.88,43.83,43.85,92600.0,19.6271,19.6495,19.6271,19.6361,92600.0
2010-12-27 15:20:00,43.85,43.91,43.85,43.91,94600.0,19.6361,19.6629,19.6361,19.6629,94600.0
2010-12-27 15:30:00,43.9,43.94,43.87,43.91,140900.0,19.6584,19.6764,19.645,19.6629,140900.0
2010-12-27 15:40:00,43.9,43.96,43.9,43.94,106100.0,19.6584,19.6853,19.6584,19.6764,106100.0
2010-12-27 15:50:00,43.94,43.97,43.91,43.96,223800.0,19.6764,19.6898,19.6629,19.6853,223800.0
2010-12-28 09:30:00,44.01,44.09,44.0,44.01,190800.0,19.7077,19.7435,19.7032,19.7077,190800.0
2010-12-28 09:40:00,44.01,44.03,43.99,44.02,133500.0,19.7077,19.7167,19.6987,19.7122,133500.0
2010-12-28 09:50:00,44.02,44.09,44.01,44.07,91700.0,19.7122,19.7435,19.7077,19.7346,91700.0
2010-12-28 10:00:00,44.06,44.09,44.04,44.06,73100.0,19.7301,19.7435,19.7211,19.7301,73100.0
2010-12-28 10:10:00,44.06,44.08,44.04,44.08,47200.0,19.7301,19.739,19.7211,19.739,47200.0
2010-12-28 10:20:00,44.08,44.08,44.04,44.05,46200.0,19.739,19.739,19.7211,19.7256,46200.0
2010-12-28 10:30:00,44.06,44.08,44.04,44.05,82900.0,19.7301,19.739,19.7211,19.7256,82900.0
2010-12-28 10:40:00,44.05,44.09,44.05,44.06,65000.0,19.7256,19.7435,19.7256,19.7301,65000.0
2010-12-28 10:50:00,44.06,44.07,44.05,44.05,40700.0,19.7301,19.7346,19.7256,19.7256,40700.0
2010-12-28 11:00:00,44.05,44.07,44.04,44.05,65700.0,19.7256,19.7346,19.7211,19.7256,65700.0
2010-12-28 11:10:00,44.05,44.08,44.05,44.08,58000.0,19.7256,19.739,19.7256,19.739,58000.0
2010-12-28 11:20:00,44.07,44.1,44.06,44.08,66900.0,19.7346,19.748,19.7301,19.739,66900.0
2010-12-28 11:30:00,44.08,44.14,44.08,44.13,90800.0,19.739,19.7659,19.739,19.7614,90800.0
2010-12-28 11:40:00,44.13,44.14,44.01,44.01,132900.0,19.7614,19.7659,19.7077,19.7077,132900.0
2010-12-28 11:50:00,44.02,44.07,44.01,44.06,57400.0,19.7122,19.7346,19.7077,19.7301,57400.0
2010-12-28 12:00:00,44.05,44.1,44.05,44.09,42700.0,19.7256,19.748,19.7256,19.7435,42700.0
2010-12-28 12:10:00,44.1,44.13,44.09,44.12,47300.0,19.748,19.7614,19.7435,19.757,47300.0
2010-12-28 12:20:00,44.12,44.12,44.09,44.11,51700.0,19.757,19.757,19.7435,19.7525,51700.0
2010-12-28 12:30:00,44.12,44.13,44.09,44.1,79500.0,19.757,19.7614,19.7435,19.748,79500.0
2010-12-28 12:40:00,44.1,44.13,44.08,44.13,64700.0,19.748,19.7614,19.739,19.7614,64700.0
2010-12-28 12:50:00,44.12,44.17,44.09,44.17,172100.0,19.757,19.7794,19.7435,19.7794,172100.0
2010-12-28 13:00:00,44.16,44.16,44.1,44.13,41300.0,19.7749,19.7749,19.748,19.7614,41300.0
2010-12-28 13:10:00,44.13,44.13,44.1,44.11,32200.0,19.7614,19.7614,19.748,19.7525,32200.0
2010-12-28 13:20:00,44.11,44.15,44.1,44.14,55600.0,19.7525,19.7704,19.748,19.7659,55600.0
2010-12-28 13:30:00,44.14,44.15,44.11,44.13,50300.0,19.7659,19.7704,19.7525,19.7614,50300.0
2010-12-28 13:40:00,44.13,44.13,44.11,44.11,30700.0,19.7614,19.7614,19.7525,19.7525,30700.0
2010-12-28 13:50:00,44.11,44.13,44.11,44.12,29900.0,19.7525,19.7614,19.7525,19.757,29900.0
2010-12-28 14:00:00,44.12,44.15,44.12,44.12,90200.0,19.757,19.7704,19.757,19.757,90200.0
2010-12-28 14:10:00,44.12,44.15,44.11,44.13,70600.0,19.757,19.7704,19.7525,19.7614,70600.0
2010-12-28 14:20:00,44.13,44.14,44.11,44.13,77900.0,19.7614,19.7659,19.7525,19.7614,77900.0
2010-12-28 14:30:00,44.12,44.14,44.12,44.13,86100.0,19.757,19.7659,19.757,19.7614,86100.0
2010-12-28 14:40:00,44.13,44.17,44.12,44.17,70100.0,19.7614,19.7794,19.757,19.7794,70100.0
2010-12-28 14:50:00,44.17,44.2,44.14,44.14,124300.0,19.7794,19.7928,19.7659,19.7659,124300.0
2010-12-28 15:00:00,44.14,44.15,44.1,44.1,58700.0,19.7659,19.7704,19.748,19.748,58700.0
2010-12-28 15:10:00,44.1,44.11,44.09,44.11,64500.0,19.748,19.7525,19.7435,19.7525,64500.0
2010-12-28 15:20:00,44.11,44.15,44.1,44.15,85300.0,19.7525,19.7704,19.748,19.7704,85300.0
2010-12-28 15:30:00,44.14,44.15,44.13,44.14,113600.0,19.7659,19.7704,19.7614,19.7659,113600.0
2010-12-28 15:40:00,44.15,44.15,44.13,44.13,97400.0,19.7704,19.7704,19.7614,19.7614,97400.0
2010-12-28 15:50:00,44.14,44.17,44.13,44.17,184500.0,19.7659,19.7794,19.7614,19.7794,184500.0
2010-12-29 09:30:00,43.71,43.85,43.7,43.81,481000.0,19.5734,19.6361,19.5689,19.6181,481000.0
2010-12-29 09:40:00,43.81,43.91,43.79,43.79,192100.0,19.6181,19.6629,19.6092,19.6092,192100.0
2010-12-29 09:50:00,43.8,43.81,43.7,43.71,179100.0,19.6137,19.6181,19.5689,19.5734,179100.0
2010-12-29 10:00:00,43.71,43.8,43.7,43.76,145600.0,19.5734,19.6137,19.5689,19.5958,145600.0
2010-12-29 10:10:00,43.76,43.8,43.74,43.79,129200.0,19.5958,19.6137,19.5868,19.6092,129200.0
2010-12-29 10:20:00,43.78,43.8,43.75,43.76,146400.0,19.6047,19.6137,19.5913,19.5958,146400.0
2010-12-29 10:30:00,43.76,43.78,43.76,43.77,112100.0,19.5958,19.6047,19.5958,19.6002,112100.0
2010-12-29 10:40:00,43.78,43.79,43.75,43.77,130700.0,19.6047,19.6092,19.5913,19.6002,130700.0
2010-12-29 10:50:00,43.78,43.8,43.74,43.74,135900.0,19.6047,19.6137,19.5868,19.5868,135900.0
2010-12-29 11:00:00,43.73,43.8,43.73,43.73,185400.0,19.5823,19.6137,19.5823,19.5823,185400.0
2010-12-29 11:10:00,43.74,43.74,43.7,43.72,190300.0,19.5868,19.5868,19.5689,19.5778,190300.0
2010-12-29 11:20:00,43.72,43.83,43.72,43.83,145800.0,19.5778,19.6271,19.5778,19.6271,145800.0
2010-12-29 11:30:00,43.83,43.9,43.8,43.89,135300.0,19.6271,19.6584,19.6137,19.654,135300.0
2010-12-29 11:40:00,43.89,43.89,43.82,43.88,72000.0,19.654,19.654,19.6226,19.6495,72000.0
2010-12-29 11:50:00,43.88,43.95,43.88,43.95,73800.0,19.6495,19.6808,19.6495,19.6808,73800.0
2010-12-29 12:00:00,43.94,44.01,43.94,44.0,95300.0,19.6764,19.7077,19.6764,19.7032,95300.0
2010-12-29 12:10:00,44.01,44.04,44.01,44.03,78300.0,19.7077,19.7211,19.7077,19.7167,78300.0
2010-12-29 12:20:00,44.03,44.06,44.03,44.03,38100.0,19.7167,19.7301,19.7167,19.7167,38100.0
2010-12-29 12:30:00,44.04,44.1,44.03,44.06,99500.0,19.7211,19.748,19.7167,19.7301,99500.0
2010-12-29 12:40:00,44.06,44.08,44.04,44.08,67700.0,19.7301,19.739,19.7211,19.739,67700.0
2010-12-29 12:50:00,44.08,44.1,44.06,44.07,80400.0,19.739,19.748,19.7301,19.7346,80400.0
2010-12-29 13:00:00,44.08,44.1,44.06,44.07,55500.0,19.739,19.748,19.7301,19.7346,55500.0
2010-12-29 13:10:00,44.07,44.08,44.04,44.07,49800.0,19.7346,19.739,19.7211,19.7346,49800.0
2010-12-29 13:20:00,44.06,44.08,44.0,44.06,120500.0,19.7301,19.739,19.7032,19.7301,120500.0
2010-12-29 13:30:00,44.06,44.08,44.05,44.05,59800.0,19.7301,19.739,19.7256,19.7256,59800.0
2010-12-29 13:40:00,44.05,44.06,44.03,44.04,85700.0,19.7256,19.7301,19.7167,19.7211,85700.0
2010-12-29 13:50:00,44.04,44.06,44.03,44.05,33000.0,19.7211,19.7301,19.7167,19.7256,33000.0
2010-12-29 14:00:00,44.06,44.07,44.01,44.02,171600.0,19.7301,19.7346,19.7077,19.7122,171600.0
2010-12-29 14:10:00,44.02,44.05,43.96,44.01,157600.0,19.7122,19.7256,19.6853,19.7077,157600.0
2010-12-29 14:20:00,44.01,44.03,43.93,43.95,127700.0,19.7077,19.7167,19.6719,19.6808,127700.0
2010-12-29 14:30:00,43.95,44.0,43.95,43.97,53800.0,19.6808,19.7032,19.6808,19.6898,53800.0
2010-12-29 14:40:00,43.97,43.97,43.9,43.95,82300.0,19.6898,19.6898,19.6584,19.6808,82300.0
2010-12-29 14:50:00,43.96,43.96,43.91,43.94,41600.0,19.6853,19.6853,19.6629,19.6764,41600.0
2010-12-29 15:00:00,43.94,43.98,43.94,43.97,57600.0,19.6764,19.6943,19.6764,19.6898,57600.0
2010-12-29 15:10:00,43.97,44.0,43.94,43.96,123200.0,19.6898,19.7032,19.6764,19.6853,123200.0
2010-12-29 15:20:00,43.95,44.0,43.95,43.98,82000.0,19.6808,19.7032,19.6808,19.6943,82000.0
2010-12-29 15:30:00,43.99,44.0,43.96,43.99,75600.0,19.6987,19.7032,19.6853,19.6987,75600.0
2010-12-29 15:40:00,43.99,44.05,43.98,44.01,279000.0,19.6987,19.7256,19.6943,19.7077,279000.0
2010-12-29 15:50:00,44.01,44.06,43.96,43.96,208500.0,19.7077,19.7301,19.6853,19.6853,208500.0
2010-12-30 09:30:00,43.75,43.85,43.74,43.82,327600.0,19.5913,19.6361,19.5868,19.6226,327600.0
2010-12-30 09:40:00,43.82,43.94,43.8,43.83,148100.0,19.6226,19.6764,19.6137,19.6271,148100.0
2010-12-30 09:50:00,43.83,43.92,43.8,43.91,170400.0,19.6271,19.6674,19.6137,19.6629,170400.0
2010-12-30 10:00:00,43.9,43.91,43.87,43.91,84100.0,19.6584,19.6629,19.645,19.6629,84100.0
2010-12-30 10:10:00,43.9,43.91,43.85,43.87,120900.0,19.6584,19.6629,19.6361,19.645,120900.0
2010-12-30 10:20:00,43.86,43.87,43.77,43.8,132200.0,19.6405,19.645,19.6002,19.6137,132200.0
2010-12-30 10:30:00,43.8,43.8,43.75,43.76,140200.0,19.6137,19.6137,19.5913,19.5958,140200.0
2010-12-30 10:40:00,43.75,43.76,43.7,43.72,137800.0,19.5913,19.5958,19.5689,19.5778,137800.0
2010-12-30 10:50:00,43.71,43.74,43.68,43.68,136700.0,19.5734,19.5868,19.5599,19.5599,136700.0
2010-12-30 11:00:00,43.69,43.73,43.68,43.69,137900.0,19.5644,19.5823,19.5599,19.5644,137900.0
2010-12-30 11:10:00,43.69,43.7,43.54,43.6,260300.0,19.5644,19.5689,19.4972,19.5241,260300.0
2010-12-30 11:20:00,43.6,43.6,43.46,43.47,226000.0,19.5241,19.5241,19.4614,19.4659,226000.0
2010-12-30 11:30:00,43.47,43.55,43.43,43.54,114500.0,19.4659,19.5017,19.448,19.4972,114500.0
2010-12-30 11:40:00,43.55,43.66,43.54,43.57,102300.0,19.5017,19.551,19.4972,19.5107,102300.0
2010-12-30 11:50:00,43.57,43.59,43.52,43.57,64900.0,19.5107,19.5196,19.4883,19.5107,64900.0
2010-12-30 12:00:00,43.58,43.61,43.55,43.61,66900.0,19.5151,19.5286,19.5017,19.5286,66900.0
2010-12-30 12:10:00,43.61,43.65,43.58,43.64,82400.0,19.5286,19.5465,19.5151,19.542,82400.0
2010-12-30 12:20:00,43.65,43.68,43.6,43.6,97200.0,19.5465,19.5599,19.5241,19.5241,97200.0
2010-12-30 12:30:00,43.61,43.68,43.61,43.68,41700.0,19.5286,19.5599,19.5286,19.5599,41700.0
2010-12-30 12:40:00,43.68,43.71,43.62,43.71,76000.0,19.5599,19.5734,19.5331,19.5734,76000.0
2010-12-30 12:50:00,43.71,43.72,43.65,43.66,44100.0,19.5734,19.5778,19.5465,19.551,44100.0
2010-12-30 13:00:00,43.67,43.68,43.64,43.66,47100.0,19.5555,19.5599,19.542,19.551,47100.0
2010-12-30 13:10:00,43.66,43.66,43.61,43.62,90800.0,19.551,19.551,19.5286,19.5331,90800.0
2010-12-30 13:20:00,43.63,43.63,43.59,43.62,34400.0,19.5375,19.5375,19.5196,19.5331,34400.0
2010-12-30 13:30:00,43.62,43.63,43.59,43.62,57900.0,19.5331,19.5375,19.5196,19.5331,57900.0
2010-12-30 13:40:00,43.62,43.67,43.61,43.66,71700.0,19.5331,19.5555,19.5286,19.551,71700.0
2010-12-30 13:50:00,43.66,43.83,43.66,43.83,138000.0,19.551,19.6271,19.551,19.6271,138000.0
2010-12-30 14:00:00,43.82,43.88,43.82,43.86,92600.0,19.6226,19.6495,19.6226,19.6405,92600.0
2010-12-30 14:10:00,43.87,43.99,43.86,43.96,257200.0,19.645,19.6987,19.6405,19.6853,257200.0
2010-12-30 14:20:00,43.95,44.04,43.94,44.02,178600.0,19.6808,19.7211,19.6764,19.7122,178600.0
2010-12-30 14:30:00,44.01,44.08,43.96,43.97,162500.0,19.7077,19.739,19.6853,19.6898,162500.0
2010-12-30 14:40:00,43.97,44.0,43.95,43.95,53400.0,19.6898,19.7032,19.6808,19.6808,53400.0
2010-12-30 14:50:00,43.96,44.0,43.92,43.99,69600.0,19.6853,19.7032,19.6674,19.6987,69600.0
2010-12-30 15:00:00,43.99,44.0,43.92,43.92,43700.0,19.6987,19.7032,19.6674,19.6674,43700.0
2010-12-30 15:10:00,43.93,43.93,43.9,43.91,44200.0,19.6719,19.6719,19.6584,19.6629,44200.0
2010-12-30 15:20:00,43.91,43.93,43.88,43.93,99600.0,19.6629,19.6719,19.6495,19.6719,99600.0
2010-12-30 15:30:00,43.93,43.99,43.9,43.99,167100.0,19.6719,19.6987,19.6584,19.6987,167100.0
2010-12-30 15:40:00,43.99,43.99,43.91,43.91,109100.0,19.6987,19.6987,19.6629,19.6629,109100.0
2010-12-30 15:50:00,43.91,43.95,43.87,43.92,263500.0,19.6629,19.6808,19.645,19.6674,263500.0
2010-12-31 09:30:00,43.84,43.94,43.82,43.84,267600.0,19.6316,19.6764,19.6226,19.6316,267600.0
2010-12-31 09:40:00,43.82,43.9,43.8,43.85,84000.0,19.6226,19.6584,19.6137,19.6361,84000.0
2010-12-31 09:50:00,43.86,43.86,43.72,43.78,122800.0,19.6405,19.6405,19.5778,19.6047,122800.0
2010-12-31 10:00:00,43.78,43.89,43.76,43.87,162900.0,19.6047,19.654,19.5958,19.645,162900.0
2010-12-31 10:10:00,43.88,43.95,43.85,43.94,101000.0,19.6495,19.6808,19.6361,19.6764,101000.0
2010-12-31 10:20:00,43.95,44.0,43.94,43.99,145700.0,19.6808,19.7032,19.6764,19.6987,145700.0
2010-12-31 10:30:00,43.99,44.05,43.98,44.05,108300.0,19.6987,19.7256,19.6943,19.7256,108300.0
2010-12-31 10:40:00,44.04,44.05,44.01,44.01,61100.0,19.7211,19.7256,19.7077,19.7077,61100.0
2010-12-31 10:50:00,44.01,44.03,44.0,44.02,65000.0,19.7077,19.7167,19.7032,19.7122,65000.0
2010-12-31 11:00:00,44.01,44.02,43.91,43.92,84200.0,19.7077,19.7122,19.6629,19.6674,84200.0
2010-12-31 11:10:00,43.91,43.94,43.91,43.94,46000.0,19.6629,19.6764,19.6629,19.6764,46000.0
2010-12-31 11:20:00,43.94,44.0,43.94,43.98,38500.0,19.6764,19.7032,19.6764,19.6943,38500.0
2010-12-31 11:30:00,43.97,43.99,43.94,43.96,47100.0,19.6898,19.6987,19.6764,19.6853,47100.0
2010-12-31 11:40:00,43.95,44.0,43.95,44.0,62100.0,19.6808,19.7032,19.6808,19.7032,62100.0
2010-12-31 11:50:00,43.99,44.0,43.98,43.99,50600.0,19.6987,19.7032,19.6943,19.6987,50600.0
2010-12-31 12:00:00,43.99,44.0,43.95,44.0,80900.0,19.6987,19.7032,19.6808,19.7032,80900.0
2010-12-31 12:10:00,44.0,44.11,43.99,44.11,124200.0,19.7032,19.7525,19.6987,19.7525,124200.0
2010-12-31 12:20:00,44.11,44.12,44.09,44.12,62500.0,19.7525,19.757,19.7435,19.757,62500.0
2010-12-31 12:30:00,44.12,44.14,44.12,44.14,70100.0,19.757,19.7659,19.757,19.7659,70100.0
2010-12-31 12:40:00,44.13,44.19,44.12,44.19,93200.0,19.7614,19.7883,19.757,19.7883,93200.0
2010-12-31 12:50:00,44.19,44.2,44.17,44.18,54600.0,19.7883,19.7928,19.7794,19.7838,54600.0
2010-12-31 13:00:00,44.19,44.2,44.14,44.18,56300.0,19.7883,19.7928,19.7659,19.7838,56300.0
2010-12-31 13:10:00,44.18,44.18,44.14,44.15,65600.0,19.7838,19.7838,19.7659,19.7704,65600.0
2010-12-31 13:20:00,44.15,44.17,44.15,44.16,25300.0,19.7704,19.7794,19.7704,19.7749,25300.0
2010-12-31 13:30:00,44.16,44.17,44.14,44.15,51700.0,19.7749,19.7794,19.7659,19.7704,51700.0
2010-12-31 13:40:00,44.14,44.15,44.04,44.06,89600.0,19.7659,19.7704,19.7211,19.7301,89600.0
2010-12-31 13:50:00,44.04,44.15,44.04,44.14,113800.0,19.7211,19.7704,19.7211,19.7659,113800.0
2010-12-31 14:00:00,44.15,44.18,44.14,44.16,69700.0,19.7704,19.7838,19.7659,19.7749,69700.0
2010-12-31 14:10:00,44.17,44.18,44.12,44.15,54100.0,19.7794,19.7838,19.757,19.7704,54100.0
2010-12-31 14:20:00,44.16,44.2,44.16,44.18,63800.0,19.7749,19.7928,19.7749,19.7838,63800.0
2010-12-31 14:30:00,44.18,44.24,44.17,44.2,104000.0,19.7838,19.8107,19.7794,19.7928,104000.0
2010-12-31 14:40:00,44.2,44.23,44.2,44.22,42600.0,19.7928,19.8062,19.7928,19.8017,42600.0
2010-12-31 14:50:00,44.23,44.23,44.19,44.22,63100.0,19.8062,19.8062,19.7883,19.8017,63100.0
2010-12-31 15:00:00,44.22,44.23,44.21,44.21,48700.0,19.8017,19.8062,19.7973,19.7973,48700.0
2010-12-31 15:10:00,44.22,44.22,44.11,44.19,105700.0,19.8017,19.8017,19.7525,19.7883,105700.0
2010-12-31 15:20:00,44.2,44.21,44.17,44.19,126600.0,19.7928,19.7973,19.7794,19.7883,126600.0
2010-12-31 15:30:00,44.2,44.33,44.17,44.19,398600.0,19.7928,19.851,19.7794,19.7883,398600.0
2010-12-31 15:40:00,44.19,44.25,44.18,44.19,243200.0,19.7883,19.8152,19.7838,19.7883,243200.0
2010-12-31 15:50:00,44.19,44.25,44.15,44.18,318400.0,19.7883,19.8152,19.7704,19.7838,318400.0
2011-01-03 09:30:00,44.9,45.41,44.83,45.34,1455200.0,20.1062,20.3346,20.0749,20.3033,1455200.0
2011-01-03 09:40:00,45.35,45.76,45.3,45.75,897300.0,20.3078,20.4914,20.2854,20.4869,897300.0
2011-01-03 09:50:00,45.76,45.78,45.43,45.53,647100.0,20.4914,20.5003,20.3436,20.3884,647100.0
2011-01-03 10:00:00,45.53,45.54,45.32,45.47,387900.0,20.3884,20.3928,20.2943,20.3615,387900.0
2011-01-03 10:10:00,45.47,45.51,45.3,45.49,474500.0,20.3615,20.3794,20.2854,20.3704,474500.0
2011-01-03 10:20:00,45.49,45.58,45.42,45.45,577000.0,20.3704,20.4107,20.3391,20.3525,577000.0
2011-01-03 10:30:00,45.45,45.5,45.4,45.44,265500.0,20.3525,20.3749,20.3301,20.3481,265500.0
2011-01-03 10:40:00,45.45,45.49,45.34,45.38,392100.0,20.3525,20.3704,20.3033,20.3212,392100.0
2011-01-03 10:50:00,45.38,45.38,45.25,45.32,395200.0,20.3212,20.3212,20.263,20.2943,395200.0
2011-01-03 11:00:00,45.32,45.45,45.22,45.44,349900.0,20.2943,20.3525,20.2495,20.3481,349900.0
2011-01-03 11:10:00,45.44,45.5,45.36,45.5,348600.0,20.3481,20.3749,20.3122,20.3749,348600.0
2011-01-03 11:20:00,45.49,45.57,45.47,45.51,289600.0,20.3704,20.4063,20.3615,20.3794,289600.0
2011-01-03 11:30:00,45.51,45.71,45.49,45.7,336400.0,20.3794,20.469,20.3704,20.4645,336400.0
2011-01-03 11:40:00,45.71,45.71,45.51,45.54,159500.0,20.469,20.469,20.3794,20.3928,159500.0
2011-01-03 11:50:00,45.55,45.64,45.54,45.63,231300.0,20.3973,20.4376,20.3928,20.4331,231300.0
2011-01-03 12:00:00,45.62,45.68,45.61,45.66,214900.0,20.4287,20.4555,20.4242,20.4466,214900.0
2011-01-03 12:10:00,45.66,45.69,45.65,45.68,107400.0,20.4466,20.46,20.4421,20.4555,107400.0
2011-01-03 12:20:00,45.68,45.77,45.67,45.68,332400.0,20.4555,20.4958,20.4511,20.4555,332400.0
2011-01-03 12:30:00,45.68,45.77,45.67,45.71,251700.0,20.4555,20.4958,20.4511,20.469,251700.0
2011-01-03 12:40:00,45.71,45.74,45.67,45.68,139000.0,20.469,20.4824,20.4511,20.4555,139000.0
2011-01-03 12:50:00,45.69,45.69,45.58,45.58,279300.0,20.46,20.46,20.4107,20.4107,279300.0
2011-01-03 13:00:00,45.59,45.61,45.52,45.53,247200.0,20.4152,20.4242,20.3839,20.3884,247200.0
2011-01-03 13:10:00,45.53,45.56,45.45,45.45,204800.0,20.3884,20.4018,20.3525,20.3525,204800.0
2011-01-03 13:20:00,45.45,45.46,45.35,45.38,257900.0,20.3525,20.357,20.3078,20.3212,257900.0
2011-01-03 13:30:00,45.38,45.4,45.36,45.39,119300.0,20.3212,20.3301,20.3122,20.3257,119300.0
2011-01-03 13:40:00,45.39,45.44,45.39,45.42,141500.0,20.3257,20.3481,20.3257,20.3391,141500.0
2011-01-03 13:50:00,45.42,45.42,45.36,45.37,90000.0,20.3391,20.3391,20.3122,20.3167,90000.0
2011-01-03 14:00:00,45.38,45.42,45.35,45.4,142500.0,20.3212,20.3391,20.3078,20.3301,142500.0
2011-01-03 14:10:00,45.39,45.41,45.35,45.4,182700.0,20.3257,20.3346,20.3078,20.3301,182700.0
2011-01-03 14:20:00,45.39,45.41,45.29,45.31,141100.0,20.3257,20.3346,20.2809,20.2898,141100.0
2011-01-03 14:30:00,45.3,45.32,45.2,45.26,204500.0,20.2854,20.2943,20.2406,20.2675,204500.0
2011-01-03 14:40:00,45.26,45.33,45.25,45.26,101700.0,20.2675,20.2988,20.263,20.2675,101700.0
2011-01-03 14:50:00,45.27,45.31,45.21,45.24,120100.0,20.2719,20.2898,20.2451,20.2585,120100.0
2011-01-03 15:00:00,45.25,45.29,45.15,45.18,187800.0,20.263,20.2809,20.2182,20.2316,187800.0
2011-01-03 15:10:00,45.17,45.26,45.11,45.2,271100.0,20.2272,20.2675,20.2003,20.2406,271100.0
2011-01-03 15:20:00,45.2,45.22,45.13,45.16,269700.0,20.2406,20.2495,20.2092,20.2227,269700.0
2011-01-03 15:30:00,45.17,45.25,45.16,45.18,211500.0,20.2272,20.263,20.2227,20.2316,211500.0
2011-01-03 15:40:00,45.18,45.19,45.11,45.16,357600.0,20.2316,20.2361,20.2003,20.2227,357600.0
2011-01-03 15:50:00,45.15,45.22,45.07,45.13,699300.0,20.2182,20.2495,20.1824,20.2092,699300.0
2011-01-04 09:30:00,46.33,46.55,46.22,46.54,1753100.0,20.7466,20.8451,20.6973,20.8406,1753100.0
2011-01-04 09:40:00,46.54,46.66,46.35,46.53,1639400.0,20.8406,20.8944,20.7556,20.8362,1639400.0
2011-01-04 09:50:00,46.54,46.55,46.4,46.44,1307700.0,20.8406,20.8451,20.7779,20.7959,1307700.0
2011-01-04 10:00:00,46.43,46.48,46.37,46.38,874700.0,20.7914,20.8138,20.7645,20.769,874700.0
2011-01-04 10:10:00,46.39,46.39,46.31,46.35,831200.0,20.7735,20.7735,20.7376,20.7556,831200.0
2011-01-04 10:20:00,46.35,46.49,46.3,46.49,879800.0,20.7556,20.8182,20.7332,20.8182,879800.0
2011-01-04 10:30:00,46.49,46.54,46.28,46.29,712900.0,20.8182,20.8406,20.7242,20.7287,712900.0
2011-01-04 10:40:00,46.28,46.39,46.26,46.33,489200.0,20.7242,20.7735,20.7153,20.7466,489200.0
2011-01-04 10:50:00,46.32,46.33,46.07,46.1,992600.0,20.7421,20.7466,20.6302,20.6436,992600.0
2011-01-04 11:00:00,46.1,46.15,45.92,45.96,950400.0,20.6436,20.666,20.563,20.5809,950400.0
2011-01-04 11:10:00,45.97,46.11,45.95,46.01,452500.0,20.5854,20.6481,20.5764,20.6033,452500.0
2011-01-04 11:20:00,46.02,46.11,45.92,45.96,553400.0,20.6078,20.6481,20.563,20.5809,553400.0
2011-01-04 11:30:00,45.96,46.2,45.93,46.03,338100.0,20.5809,20.6884,20.5675,20.6123,338100.0
2011-01-04 11:40:00,46.04,46.19,46.02,46.17,192700.0,20.6167,20.6839,20.6078,20.675,192700.0
2011-01-04 11:50:00,46.15,46.21,46.12,46.17,159000.0,20.666,20.6929,20.6526,20.675,159000.0
2011-01-04 12:00:00,46.18,46.2,46.0,46.01,212500.0,20.6794,20.6884,20.5988,20.6033,212500.0
2011-01-04 12:10:00,46.0,46.12,45.99,46.08,164200.0,20.5988,20.6526,20.5943,20.6346,164200.0
2011-01-04 12:20:00,46.08,46.09,45.98,46.02,174300.0,20.6346,20.6391,20.5899,20.6078,174300.0
2011-01-04 12:30:00,46.02,46.1,45.99,46.05,107800.0,20.6078,20.6436,20.5943,20.6212,107800.0
2011-01-04 12:40:00,46.04,46.05,45.9,45.91,202000.0,20.6167,20.6212,20.554,20.5585,202000.0
2011-01-04 12:50:00,45.92,46.01,45.91,45.94,202700.0,20.563,20.6033,20.5585,20.572,202700.0
2011-01-04 13:00:00,45.94,45.95,45.83,45.83,223700.0,20.572,20.5764,20.5227,20.5227,223700.0
2011-01-04 13:10:00,45.83,45.93,45.79,45.89,186900.0,20.5227,20.5675,20.5048,20.5496,186900.0
2011-01-04 13:20:00,45.89,45.98,45.85,45.98,157800.0,20.5496,20.5899,20.5317,20.5899,157800.0
2011-01-04 13:30:00,45.98,45.99,45.95,45.97,86200.0,20.5899,20.5943,20.5764,20.5854,86200.0
2011-01-04 13:40:00,45.97,45.99,45.95,45.99,125400.0,20.5854,20.5943,20.5764,20.5943,125400.0
2011-01-04 13:50:00,45.98,46.13,45.98,46.11,219700.0,20.5899,20.657,20.5899,20.6481,219700.0
2011-01-04 14:00:00,46.12,46.16,46.06,46.08,218300.0,20.6526,20.6705,20.6257,20.6346,218300.0
2011-01-04 14:10:00,46.09,46.22,46.05,46.12,165700.0,20.6391,20.6973,20.6212,20.6526,165700.0
2011-01-04 14:20:00,46.12,46.21,46.12,46.2,180600.0,20.6526,20.6929,20.6526,20.6884,180600.0
2011-01-04 14:30:00,46.2,46.2,46.11,46.12,136000.0,20.6884,20.6884,20.6481,20.6526,136000.0
2011-01-04 14:40:00,46.11,46.19,46.11,46.18,145200.0,20.6481,20.6839,20.6481,20.6794,145200.0
2011-01-04 14:50:00,46.19,46.26,46.18,46.25,157600.0,20.6839,20.7153,20.6794,20.7108,157600.0
2011-01-04 15:00:00,46.25,46.25,46.17,46.17,147700.0,20.7108,20.7108,20.675,20.675,147700.0
2011-01-04 15:10:00,46.17,46.18,46.11,46.17,154800.0,20.675,20.6794,20.6481,20.675,154800.0
2011-01-04 15:20:00,46.18,46.33,46.17,46.19,329100.0,20.6794,20.7466,20.675,20.6839,329100.0
2011-01-04 15:30:00,46.18,46.24,46.15,46.24,229100.0,20.6794,20.7063,20.666,20.7063,229100.0
2011-01-04 15:40:00,46.23,46.29,46.2,46.24,294700.0,20.7018,20.7287,20.6884,20.7063,294700.0
2011-01-04 15:50:00,46.24,46.32,46.2,46.27,597900.0,20.7063,20.7421,20.6884,20.7197,597900.0
2011-01-05 09:30:00,46.39,46.42,46.28,46.31,1011500.0,20.7735,20.7869,20.7242,20.7376,1011500.0
2011-01-05 09:40:00,46.32,46.37,46.28,46.35,351500.0,20.7421,20.7645,20.7242,20.7556,351500.0
2011-01-05 09:50:00,46.35,46.51,46.35,46.47,664700.0,20.7556,20.8272,20.7556,20.8093,664700.0
2011-01-05 10:00:00,46.47,46.5,46.37,46.47,476000.0,20.8093,20.8227,20.7645,20.8093,476000.0
2011-01-05 10:10:00,46.46,46.48,46.32,46.33,381800.0,20.8048,20.8138,20.7421,20.7466,381800.0
2011-01-05 10:20:00,46.33,46.35,46.28,46.32,428300.0,20.7466,20.7556,20.7242,20.7421,428300.0
2011-01-05 10:30:00,46.31,46.33,46.07,46.08,349300.0,20.7376,20.7466,20.6302,20.6346,349300.0
2011-01-05 10:40:00,46.08,46.22,46.08,46.21,478900.0,20.6346,20.6973,20.6346,20.6929,478900.0
2011-01-05 10:50:00,46.21,46.26,46.17,46.21,426500.0,20.6929,20.7153,20.675,20.6929,426500.0
2011-01-05 11:00:00,46.21,46.26,46.17,46.26,266800.0,20.6929,20.7153,20.675,20.7153,266800.0
2011-01-05 11:10:00,46.26,46.36,46.24,46.26,279200.0,20.7153,20.76,20.7063,20.7153,279200.0
2011-01-05 11:20:00,46.26,46.37,46.25,46.32,240700.0,20.7153,20.7645,20.7108,20.7421,240700.0
2011-01-05 11:30:00,46.32,46.47,46.3,46.38,245700.0,20.7421,20.8093,20.7332,20.769,245700.0
2011-01-05 11:40:00,46.37,46.41,46.34,46.36,174500.0,20.7645,20.7824,20.7511,20.76,174500.0
2011-01-05 11:50:00,46.35,46.4,46.3,46.31,161300.0,20.7556,20.7779,20.7332,20.7376,161300.0
2011-01-05 12:00:00,46.31,46.36,46.3,46.33,174200.0,20.7376,20.76,20.7332,20.7466,174200.0
2011-01-05 12:10:00,46.33,46.35,46.26,46.32,282900.0,20.7466,20.7556,20.7153,20.7421,282900.0
2011-01-05 12:20:00,46.32,46.33,46.15,46.16,373500.0,20.7421,20.7466,20.666,20.6705,373500.0
2011-01-05 12:30:00,46.16,46.26,46.15,46.21,132900.0,20.6705,20.7153,20.666,20.6929,132900.0
2011-01-05 12:40:00,46.2,46.29,46.2,46.28,146700.0,20.6884,20.7287,20.6884,20.7242,146700.0
2011-01-05 12:50:00,46.28,46.31,46.27,46.3,96700.0,20.7242,20.7376,20.7197,20.7332,96700.0
2011-01-05 13:00:00,46.3,46.33,46.27,46.29,97600.0,20.7332,20.7466,20.7197,20.7287,97600.0
2011-01-05 13:10:00,46.29,46.34,46.29,46.32,74500.0,20.7287,20.7511,20.7287,20.7421,74500.0
2011-01-05 13:20:00,46.32,46.33,46.26,46.27,65600.0,20.7421,20.7466,20.7153,20.7197,65600.0
2011-01-05 13:30:00,46.27,46.3,46.24,46.3,99300.0,20.7197,20.7332,20.7063,20.7332,99300.0
2011-01-05 13:40:00,46.3,46.31,46.25,46.29,148900.0,20.7332,20.7376,20.7108,20.7287,148900.0
2011-01-05 13:50:00,46.3,46.39,46.29,46.38,181100.0,20.7332,20.7735,20.7287,20.769,181100.0
2011-01-05 14:00:00,46.38,46.4,46.34,46.4,153700.0,20.769,20.7779,20.7511,20.7779,153700.0
2011-01-05 14:10:00,46.39,46.44,46.39,46.44,146900.0,20.7735,20.7959,20.7735,20.7959,146900.0
2011-01-05 14:20:00,46.43,46.54,46.4,46.49,712900.0,20.7914,20.8406,20.7779,20.8182,712900.0
2011-01-05 14:30:00,46.5,46.58,46.43,46.55,546700.0,20.8227,20.8585,20.7914,20.8451,546700.0
2011-01-05 14:40:00,46.56,46.56,46.5,46.51,194300.0,20.8496,20.8496,20.8227,20.8272,194300.0
2011-01-05 14:50:00,46.5,46.51,46.48,46.51,86100.0,20.8227,20.8272,20.8138,20.8272,86100.0
2011-01-05 15:00:00,46.51,46.52,46.5,46.51,115600.0,20.8272,20.8317,20.8227,20.8272,115600.0
2011-01-05 15:10:00,46.51,46.51,46.49,46.51,186400.0,20.8272,20.8272,20.8182,20.8272,186400.0
2011-01-05 15:20:00,46.51,46.56,46.5,46.53,192900.0,20.8272,20.8496,20.8227,20.8362,192900.0
2011-01-05 15:30:00,46.53,46.6,46.53,46.55,216200.0,20.8362,20.8675,20.8362,20.8451,216200.0
2011-01-05 15:40:00,46.56,46.56,46.41,46.48,405000.0,20.8496,20.8496,20.7824,20.8138,405000.0
2011-01-05 15:50:00,46.48,46.52,46.47,46.51,433700.0,20.8138,20.8317,20.8093,20.8272,433700.0
2011-01-06 09:30:00,47.34,47.37,46.97,46.98,1208600.0,21.1989,21.2123,21.0332,21.0377,1208600.0
2011-01-06 09:40:00,46.98,47.09,46.8,47.09,1128800.0,21.0377,21.0869,20.9571,21.0869,1128800.0
2011-01-06 09:50:00,47.08,47.1,46.82,46.87,923300.0,21.0825,21.0914,20.966,20.9884,923300.0
2011-01-06 10:00:00,46.87,46.91,46.53,46.53,638500.0,20.9884,21.0063,20.8362,20.8362,638500.0
2011-01-06 10:10:00,46.53,46.65,46.5,46.63,417200.0,20.8362,20.8899,20.8227,20.8809,417200.0
2011-01-06 10:20:00,46.64,46.73,46.59,46.73,433900.0,20.8854,20.9257,20.863,20.9257,433900.0
2011-01-06 10:30:00,46.73,46.74,46.6,46.68,253200.0,20.9257,20.9302,20.8675,20.9033,253200.0
2011-01-06 10:40:00,46.68,46.76,46.56,46.56,441900.0,20.9033,20.9392,20.8496,20.8496,441900.0
2011-01-06 10:50:00,46.56,46.56,46.31,46.36,611900.0,20.8496,20.8496,20.7376,20.76,611900.0
2011-01-06 11:00:00,46.37,46.39,46.0,46.08,735800.0,20.7645,20.7735,20.5988,20.6346,735800.0
2011-01-06 11:10:00,46.07,46.23,46.07,46.09,356700.0,20.6302,20.7018,20.6302,20.6391,356700.0
2011-01-06 11:20:00,46.09,46.21,46.08,46.16,238600.0,20.6391,20.6929,20.6346,20.6705,238600.0
2011-01-06 11:30:00,46.15,46.32,46.15,46.26,207900.0,20.666,20.7421,20.666,20.7153,207900.0
2011-01-06 11:40:00,46.26,46.34,46.22,46.34,104100.0,20.7153,20.7511,20.6973,20.7511,104100.0
2011-01-06 11:50:00,46.33,46.38,46.27,46.28,95500.0,20.7466,20.769,20.7197,20.7242,95500.0
2011-01-06 12:00:00,46.28,46.29,46.15,46.17,115400.0,20.7242,20.7287,20.666,20.675,115400.0
2011-01-06 12:10:00,46.17,46.19,46.07,46.08,144000.0,20.675,20.6839,20.6302,20.6346,144000.0
2011-01-06 12:20:00,46.08,46.23,46.08,46.22,99000.0,20.6346,20.7018,20.6346,20.6973,99000.0
2011-01-06 12:30:00,46.22,46.27,46.18,46.23,89300.0,20.6973,20.7197,20.6794,20.7018,89300.0
2011-01-06 12:40:00,46.23,46.31,46.22,46.27,76800.0,20.7018,20.7376,20.6973,20.7197,76800.0
2011-01-06 12:50:00,46.27,46.33,46.26,46.32,53700.0,20.7197,20.7466,20.7153,20.7421,53700.0
2011-01-06 13:00:00,46.3,46.3,46.21,46.23,52700.0,20.7332,20.7332,20.6929,20.7018,52700.0
2011-01-06 13:10:00,46.23,46.23,46.17,46.17,115500.0,20.7018,20.7018,20.675,20.675,115500.0
2011-01-06 13:20:00,46.17,46.17,46.12,46.14,75900.0,20.675,20.675,20.6526,20.6615,75900.0
2011-01-06 13:30:00,46.14,46.2,46.13,46.19,88800.0,20.6615,20.6884,20.657,20.6839,88800.0
2011-01-06 13:40:00,46.19,46.36,46.19,46.36,183700.0,20.6839,20.76,20.6839,20.76,183700.0
2011-01-06 13:50:00,46.36,46.46,46.35,46.44,236300.0,20.76,20.8048,20.7556,20.7959,236300.0
2011-01-06 14:00:00,46.44,46.53,46.44,46.51,207100.0,20.7959,20.8362,20.7959,20.8272,207100.0
2011-01-06 14:10:00,46.5,46.63,46.5,46.57,270000.0,20.8227,20.8809,20.8227,20.8541,270000.0
2011-01-06 14:20:00,46.57,46.57,46.47,46.51,283000.0,20.8541,20.8541,20.8093,20.8272,283000.0
2011-01-06 14:30:00,46.51,46.54,46.5,46.54,77500.0,20.8272,20.8406,20.8227,20.8406,77500.0
2011-01-06 14:40:00,46.54,46.54,46.27,46.28,142600.0,20.8406,20.8406,20.7197,20.7242,142600.0
2011-01-06 14:50:00,46.29,46.37,46.25,46.27,184800.0,20.7287,20.7645,20.7108,20.7197,184800.0
2011-01-06 15:00:00,46.26,46.41,46.26,46.34,94700.0,20.7153,20.7824,20.7153,20.7511,94700.0
2011-01-06 15:10:00,46.34,46.34,46.26,46.28,129700.0,20.7511,20.7511,20.7153,20.7242,129700.0
2011-01-06 15:20:00,46.29,46.29,46.16,46.17,285400.0,20.7287,20.7287,20.6705,20.675,285400.0
2011-01-06 15:30:00,46.18,46.28,46.16,46.24,177400.0,20.6794,20.7242,20.6705,20.7063,177400.0
2011-01-06 15:40:00,46.25,46.28,46.18,46.25,206500.0,20.7108,20.7242,20.6794,20.7108,206500.0
2011-01-06 15:50:00,46.25,46.27,46.21,46.23,334000.0,20.7108,20.7197,20.6929,20.7018,334000.0
2011-01-07 09:30:00,45.98,46.08,45.9,46.0,543400.0,20.5899,20.6346,20.554,20.5988,543400.0
2011-01-07 09:40:00,45.99,46.03,45.86,45.97,287500.0,20.5943,20.6123,20.5361,20.5854,287500.0
2011-01-07 09:50:00,45.97,46.05,45.93,46.01,325800.0,20.5854,20.6212,20.5675,20.6033,325800.0
2011-01-07 10:00:00,46.0,46.22,46.0,46.22,230700.0,20.5988,20.6973,20.5988,20.6973,230700.0
2011-01-07 10:10:00,46.22,46.4,46.22,46.36,326000.0,20.6973,20.7779,20.6973,20.76,326000.0
2011-01-07 10:20:00,46.37,46.37,46.31,46.32,209000.0,20.7645,20.7645,20.7376,20.7421,209000.0
2011-01-07 10:30:00,46.32,46.36,46.23,46.24,194700.0,20.7421,20.76,20.7018,20.7063,194700.0
2011-01-07 10:40:00,46.24,46.31,46.22,46.31,694700.0,20.7063,20.7376,20.6973,20.7376,694700.0
2011-01-07 10:50:00,46.31,46.32,46.23,46.24,650500.0,20.7376,20.7421,20.7018,20.7063,650500.0
2011-01-07 11:00:00,46.24,46.25,46.12,46.13,314700.0,20.7063,20.7108,20.6526,20.657,314700.0
2011-01-07 11:10:00,46.12,46.2,46.1,46.13,231400.0,20.6526,20.6884,20.6436,20.657,231400.0
2011-01-07 11:20:00,46.14,46.14,46.02,46.04,188200.0,20.6615,20.6615,20.6078,20.6167,188200.0
2011-01-07 11:30:00,46.05,46.18,46.02,46.18,242300.0,20.6212,20.6794,20.6078,20.6794,242300.0
2011-01-07 11:40:00,46.18,46.23,46.13,46.13,132600.0,20.6794,20.7018,20.657,20.657,132600.0
2011-01-07 11:50:00,46.13,46.15,46.07,46.13,54500.0,20.657,20.666,20.6302,20.657,54500.0
2011-01-07 12:00:00,46.13,46.14,46.1,46.1,22600.0,20.657,20.6615,20.6436,20.6436,22600.0
2011-01-07 12:10:00,46.11,46.19,46.1,46.16,65200.0,20.6481,20.6839,20.6436,20.6705,65200.0
2011-01-07 12:20:00,46.16,46.17,46.02,46.02,124500.0,20.6705,20.675,20.6078,20.6078,124500.0
2011-01-07 12:30:00,46.02,46.04,45.85,45.85,211200.0,20.6078,20.6167,20.5317,20.5317,211200.0
2011-01-07 12:40:00,45.86,45.9,45.76,45.77,156800.0,20.5361,20.554,20.4914,20.4958,156800.0
2011-01-07 12:50:00,45.76,45.89,45.69,45.88,178900.0,20.4914,20.5496,20.46,20.5451,178900.0
2011-01-07 13:00:00,45.88,45.88,45.83,45.85,100000.0,20.5451,20.5451,20.5227,20.5317,100000.0
2011-01-07 13:10:00,45.85,45.97,45.81,45.97,102300.0,20.5317,20.5854,20.5137,20.5854,102300.0
2011-01-07 13:20:00,45.98,45.98,45.88,45.89,67400.0,20.5899,20.5899,20.5451,20.5496,67400.0
2011-01-07 13:30:00,45.89,46.01,45.88,45.98,101100.0,20.5496,20.6033,20.5451,20.5899,101100.0
2011-01-07 13:40:00,45.97,45.98,45.91,45.97,47700.0,20.5854,20.5899,20.5585,20.5854,47700.0
2011-01-07 13:50:00,45.97,45.97,45.86,45.87,69000.0,20.5854,20.5854,20.5361,20.5406,69000.0
2011-01-07 14:00:00,45.86,45.96,45.86,45.89,63700.0,20.5361,20.5809,20.5361,20.5496,63700.0
2011-01-07 14:10:00,45.88,45.98,45.87,45.96,85800.0,20.5451,20.5899,20.5406,20.5809,85800.0
2011-01-07 14:20:00,45.96,45.99,45.94,45.94,74200.0,20.5809,20.5943,20.572,20.572,74200.0
2011-01-07 14:30:00,45.95,46.02,45.92,46.01,64700.0,20.5764,20.6078,20.563,20.6033,64700.0
2011-01-07 14:40:00,46.02,46.09,46.01,46.07,63500.0,20.6078,20.6391,20.6033,20.6302,63500.0
2011-01-07 14:50:00,46.07,46.13,46.06,46.07,98500.0,20.6302,20.657,20.6257,20.6302,98500.0
2011-01-07 15:00:00,46.06,46.07,46.04,46.06,44100.0,20.6257,20.6302,20.6167,20.6257,44100.0
2011-01-07 15:10:00,46.06,46.14,46.0,46.12,75400.0,20.6257,20.6615,20.5988,20.6526,75400.0
2011-01-07 15:20:00,46.12,46.14,46.04,46.05,104900.0,20.6526,20.6615,20.6167,20.6212,104900.0
2011-01-07 15:30:00,46.05,46.11,46.0,46.07,189500.0,20.6212,20.6481,20.5988,20.6302,189500.0
2011-01-07 15:40:00,46.07,46.09,46.02,46.05,251500.0,20.6302,20.6391,20.6078,20.6212,251500.0
2011-01-07 15:50:00,46.06,46.1,46.05,46.08,278100.0,20.6257,20.6436,20.6212,20.6346,278100.0
2011-01-10 09:30:00,45.43,45.55,45.16,45.2,1223600.0,20.3436,20.3973,20.2227,20.2406,1223600.0
2011-01-10 09:40:00,45.21,45.51,45.2,45.38,438300.0,20.2451,20.3794,20.2406,20.3212,438300.0
2011-01-10 09:50:00,45.37,45.38,45.24,45.29,311500.0,20.3167,20.3212,20.2585,20.2809,311500.0
2011-01-10 10:00:00,45.28,45.34,45.18,45.33,459100.0,20.2764,20.3033,20.2316,20.2988,459100.0
2011-01-10 10:10:00,45.33,45.4,45.27,45.28,405700.0,20.2988,20.3301,20.2719,20.2764,405700.0
2011-01-10 10:20:00,45.28,45.4,45.27,45.4,202300.0,20.2764,20.3301,20.2719,20.3301,202300.0
2011-01-10 10:30:00,45.39,45.5,45.39,45.47,259300.0,20.3257,20.3749,20.3257,20.3615,259300.0
2011-01-10 10:40:00,45.47,45.51,45.45,45.5,160400.0,20.3615,20.3794,20.3525,20.3749,160400.0
2011-01-10 10:50:00,45.49,45.55,45.47,45.5,499600.0,20.3704,20.3973,20.3615,20.3749,499600.0
2011-01-10 11:00:00,45.49,45.57,45.28,45.4,802500.0,20.3704,20.4063,20.2764,20.3301,802500.0
2011-01-10 11:10:00,45.4,45.46,45.34,45.43,327900.0,20.3301,20.357,20.3033,20.3436,327900.0
2011-01-10 11:20:00,45.43,45.46,45.35,45.42,264700.0,20.3436,20.357,20.3078,20.3391,264700.0
2011-01-10 11:30:00,45.42,45.51,45.37,45.4,163400.0,20.3391,20.3794,20.3167,20.3301,163400.0
2011-01-10 11:40:00,45.4,45.48,45.38,45.48,68100.0,20.3301,20.366,20.3212,20.366,68100.0
2011-01-10 11:50:00,45.49,45.5,45.37,45.4,119100.0,20.3704,20.3749,20.3167,20.3301,119100.0
2011-01-10 12:00:00,45.41,45.54,45.4,45.54,114200.0,20.3346,20.3928,20.3301,20.3928,114200.0
2011-01-10 12:10:00,45.54,45.64,45.51,45.59,208900.0,20.3928,20.4376,20.3794,20.4152,208900.0
2011-01-10 12:20:00,45.59,45.65,45.57,45.58,84500.0,20.4152,20.4421,20.4063,20.4107,84500.0
2011-01-10 12:30:00,45.59,45.59,45.55,45.58,100100.0,20.4152,20.4152,20.3973,20.4107,100100.0
2011-01-10 12:40:00,45.58,45.59,45.56,45.58,49500.0,20.4107,20.4152,20.4018,20.4107,49500.0
2011-01-10 12:50:00,45.58,45.7,45.55,45.68,242400.0,20.4107,20.4645,20.3973,20.4555,242400.0
2011-01-10 13:00:00,45.67,45.8,45.67,45.76,249700.0,20.4511,20.5093,20.4511,20.4914,249700.0
2011-01-10 13:10:00,45.76,45.76,45.62,45.64,172200.0,20.4914,20.4914,20.4287,20.4376,172200.0
2011-01-10 13:20:00,45.63,45.85,45.62,45.83,152600.0,20.4331,20.5317,20.4287,20.5227,152600.0
2011-01-10 13:30:00,45.84,45.96,45.83,45.86,258400.0,20.5272,20.5809,20.5227,20.5361,258400.0
2011-01-10 13:40:00,45.87,45.95,45.87,45.88,108600.0,20.5406,20.5764,20.5406,20.5451,108600.0
2011-01-10 13:50:00,45.87,45.88,45.79,45.79,115700.0,20.5406,20.5451,20.5048,20.5048,115700.0
2011-01-10 14:00:00,45.78,45.81,45.72,45.81,124700.0,20.5003,20.5137,20.4734,20.5137,124700.0
2011-01-10 14:10:00,45.81,45.88,45.79,45.87,101200.0,20.5137,20.5451,20.5048,20.5406,101200.0
2011-01-10 14:20:00,45.87,45.95,45.87,45.94,105400.0,20.5406,20.5764,20.5406,20.572,105400.0
2011-01-10 14:30:00,45.95,45.97,45.88,45.9,189300.0,20.5764,20.5854,20.5451,20.554,189300.0
2011-01-10 14:40:00,45.91,45.93,45.88,45.89,70100.0,20.5585,20.5675,20.5451,20.5496,70100.0
2011-01-10 14:50:00,45.89,45.99,45.87,45.99,111900.0,20.5496,20.5943,20.5406,20.5943,111900.0
2011-01-10 15:00:00,45.98,45.99,45.91,45.97,143500.0,20.5899,20.5943,20.5585,20.5854,143500.0
2011-01-10 15:10:00,45.98,46.01,45.96,45.99,136300.0,20.5899,20.6033,20.5809,20.5943,136300.0
2011-01-10 15:20:00,45.99,46.05,45.98,46.03,198100.0,20.5943,20.6212,20.5899,20.6123,198100.0
2011-01-10 15:30:00,46.03,46.12,45.28,45.28,861200.0,20.6123,20.6526,20.2764,20.2764,861200.0
2011-01-10 15:40:00,46.08,46.1,46.0,46.09,379600.0,20.6346,20.6436,20.5988,20.6391,379600.0
2011-01-10 15:50:00,46.09,46.13,46.0,46.02,635800.0,20.6391,20.657,20.5988,20.6078,635800.0
2011-01-11 09:30:00,46.58,46.65,46.54,46.55,497100.0,20.8585,20.8899,20.8406,20.8451,497100.0
2011-01-11 09:40:00,46.55,46.63,46.41,46.43,641200.0,20.8451,20.8809,20.7824,20.7914,641200.0
2011-01-11 09:50:00,46.43,46.44,46.3,46.3,475800.0,20.7914,20.7959,20.7332,20.7332,475800.0
2011-01-11 10:00:00,46.3,46.62,46.2,46.61,628100.0,20.7332,20.8765,20.6884,20.872,628100.0
2011-01-11 10:10:00,46.62,46.69,46.54,46.65,520800.0,20.8765,20.9078,20.8406,20.8899,520800.0
2011-01-11 10:20:00,46.65,46.68,46.61,46.65,216300.0,20.8899,20.9033,20.872,20.8899,216300.0
2011-01-11 10:30:00,46.65,46.67,46.61,46.61,158500.0,20.8899,20.8989,20.872,20.872,158500.0
2011-01-11 10:40:00,46.61,46.65,46.55,46.56,236800.0,20.872,20.8899,20.8451,20.8496,236800.0
2011-01-11 10:50:00,46.55,46.67,46.54,46.67,265100.0,20.8451,20.8989,20.8406,20.8989,265100.0
2011-01-11 11:00:00,46.67,46.81,46.66,46.79,417900.0,20.8989,20.9615,20.8944,20.9526,417900.0
2011-01-11 11:10:00,46.79,46.79,46.72,46.77,207900.0,20.9526,20.9526,20.9212,20.9436,207900.0
2011-01-11 11:20:00,46.78,46.82,46.74,46.78,211000.0,20.9481,20.966,20.9302,20.9481,211000.0
2011-01-11 11:30:00,46.8,46.89,46.78,46.82,208900.0,20.9571,20.9974,20.9481,20.966,208900.0
2011-01-11 11:40:00,46.81,46.89,46.75,46.88,202400.0,20.9615,20.9974,20.9347,20.9929,202400.0
2011-01-11 11:50:00,46.88,46.92,46.88,46.91,150300.0,20.9929,21.0108,20.9929,21.0063,150300.0
2011-01-11 12:00:00,46.9,46.93,46.87,46.92,149200.0,21.0018,21.0153,20.9884,21.0108,149200.0
2011-01-11 12:10:00,46.93,47.06,46.92,47.05,224800.0,21.0153,21.0735,21.0108,21.069,224800.0
2011-01-11 12:20:00,47.05,47.09,47.0,47.01,150500.0,21.069,21.0869,21.0466,21.0511,150500.0
2011-01-11 12:30:00,47.0,47.01,46.92,46.95,174700.0,21.0466,21.0511,21.0108,21.0242,174700.0
2011-01-11 12:40:00,46.95,46.95,46.85,46.88,171100.0,21.0242,21.0242,20.9795,20.9929,171100.0
2011-01-11 12:50:00,46.89,46.95,46.88,46.95,109200.0,20.9974,21.0242,20.9929,21.0242,109200.0
2011-01-11 13:00:00,46.96,46.96,46.83,46.84,89100.0,21.0287,21.0287,20.9705,20.975,89100.0
2011-01-11 13:10:00,46.83,46.84,46.75,46.84,105900.0,20.9705,20.975,20.9347,20.975,105900.0
2011-01-11 13:20:00,46.83,46.89,46.83,46.89,106400.0,20.9705,20.9974,20.9705,20.9974,106400.0
2011-01-11 13:30:00,46.88,46.91,46.86,46.88,78100.0,20.9929,21.0063,20.9839,20.9929,78100.0
2011-01-11 13:40:00,46.86,46.88,46.79,46.8,63800.0,20.9839,20.9929,20.9526,20.9571,63800.0
2011-01-11 13:50:00,46.8,46.83,46.69,46.75,124200.0,20.9571,20.9705,20.9078,20.9347,124200.0
2011-01-11 14:00:00,46.75,46.76,46.68,46.73,83600.0,20.9347,20.9392,20.9033,20.9257,83600.0
2011-01-11 14:10:00,46.75,46.78,46.7,46.73,80100.0,20.9347,20.9481,20.9123,20.9257,80100.0
2011-01-11 14:20:00,46.73,46.79,46.71,46.77,49600.0,20.9257,20.9526,20.9168,20.9436,49600.0
2011-01-11 14:30:00,46.76,46.76,46.71,46.74,55300.0,20.9392,20.9392,20.9168,20.9302,55300.0
2011-01-11 14:40:00,46.74,46.79,46.73,46.76,55500.0,20.9302,20.9526,20.9257,20.9392,55500.0
2011-01-11 14:50:00,46.75,46.76,46.71,46.73,100700.0,20.9347,20.9392,20.9168,20.9257,100700.0
2011-01-11 15:00:00,46.73,46.83,46.72,46.82,59000.0,20.9257,20.9705,20.9212,20.966,59000.0
2011-01-11 15:10:00,46.82,46.82,46.7,46.75,136100.0,20.966,20.966,20.9123,20.9347,136100.0
2011-01-11 15:20:00,46.74,46.75,46.67,46.74,121900.0,20.9302,20.9347,20.8989,20.9302,121900.0
2011-01-11 15:30:00,46.73,46.75,46.68,46.71,250800.0,20.9257,20.9347,20.9033,20.9168,250800.0
2011-01-11 15:40:00,46.72,46.84,46.72,46.81,301900.0,20.9212,20.975,20.9212,20.9615,301900.0
2011-01-11 15:50:00,46.82,46.91,46.81,46.83,495500.0,20.966,21.0063,20.9615,20.9705,495500.0
2011-01-12 09:30:00,47.31,47.32,47.16,47.18,464600.0,21.1854,21.1899,21.1183,21.1272,464600.0
2011-01-12 09:40:00,47.19,47.21,47.1,47.16,348000.0,21.1317,21.1407,21.0914,21.1183,348000.0
2011-01-12 09:50:00,47.16,47.19,47.12,47.17,214800.0,21.1183,21.1317,21.1004,21.1228,214800.0
2011-01-12 10:00:00,47.17,47.21,47.15,47.15,190300.0,21.1228,21.1407,21.1138,21.1138,190300.0
2011-01-12 10:10:00,47.15,47.27,47.15,47.22,401300.0,21.1138,21.1675,21.1138,21.1451,401300.0
2011-01-12 10:20:00,47.22,47.3,47.19,47.26,328500.0,21.1451,21.181,21.1317,21.1631,328500.0
2011-01-12 10:30:00,47.26,47.33,47.25,47.31,255500.0,21.1631,21.1944,21.1586,21.1854,255500.0
2011-01-12 10:40:00,47.31,47.42,47.29,47.42,314100.0,21.1854,21.2347,21.1765,21.2347,314100.0
2011-01-12 10:50:00,47.42,47.52,47.41,47.47,590300.0,21.2347,21.2795,21.2302,21.2571,590300.0
2011-01-12 11:00:00,47.47,47.6,47.44,47.58,354400.0,21.2571,21.3153,21.2437,21.3064,354400.0
2011-01-12 11:10:00,47.59,47.6,47.54,47.55,307300.0,21.3108,21.3153,21.2884,21.2929,307300.0
2011-01-12 11:20:00,47.55,47.58,47.42,47.44,399600.0,21.2929,21.3064,21.2347,21.2437,399600.0
2011-01-12 11:30:00,47.45,47.49,47.37,47.43,377700.0,21.2481,21.266,21.2123,21.2392,377700.0
2011-01-12 11:40:00,47.43,47.51,47.42,47.5,113300.0,21.2392,21.275,21.2347,21.2705,113300.0
2011-01-12 11:50:00,47.5,47.52,47.5,47.51,62600.0,21.2705,21.2795,21.2705,21.275,62600.0
2011-01-12 12:00:00,47.51,47.51,47.44,47.45,100400.0,21.275,21.275,21.2437,21.2481,100400.0
2011-01-12 12:10:00,47.45,47.51,47.44,47.49,154600.0,21.2481,21.275,21.2437,21.266,154600.0
2011-01-12 12:20:00,47.49,47.56,47.49,47.52,149500.0,21.266,21.2974,21.266,21.2795,149500.0
2011-01-12 12:30:00,47.52,47.58,47.51,47.54,349800.0,21.2795,21.3064,21.275,21.2884,349800.0
2011-01-12 12:40:00,47.54,47.63,47.52,47.62,365700.0,21.2884,21.3287,21.2795,21.3243,365700.0
2011-01-12 12:50:00,47.62,47.63,47.58,47.61,168900.0,21.3243,21.3287,21.3064,21.3198,168900.0
2011-01-12 13:00:00,47.61,47.63,47.58,47.59,178200.0,21.3198,21.3287,21.3064,21.3108,178200.0
2011-01-12 13:10:00,47.6,47.61,47.53,47.58,73800.0,21.3153,21.3198,21.284,21.3064,73800.0
2011-01-12 13:20:00,47.58,47.6,47.54,47.57,72900.0,21.3064,21.3153,21.2884,21.3019,72900.0
2011-01-12 13:30:00,47.56,47.6,47.55,47.57,57400.0,21.2974,21.3153,21.2929,21.3019,57400.0
2011-01-12 13:40:00,47.57,47.59,47.56,47.58,56500.0,21.3019,21.3108,21.2974,21.3064,56500.0
2011-01-12 13:50:00,47.58,47.61,47.57,47.61,53300.0,21.3064,21.3198,21.3019,21.3198,53300.0
2011-01-12 14:00:00,47.61,47.63,47.53,47.62,150000.0,21.3198,21.3287,21.284,21.3243,150000.0
2011-01-12 14:10:00,47.63,47.63,47.53,47.55,73200.0,21.3287,21.3287,21.284,21.2929,73200.0
2011-01-12 14:20:00,47.55,47.61,47.54,47.59,54300.0,21.2929,21.3198,21.2884,21.3108,54300.0
2011-01-12 14:30:00,47.59,47.6,47.53,47.53,82000.0,21.3108,21.3153,21.284,21.284,82000.0
2011-01-12 14:40:00,47.53,47.56,47.5,47.51,159500.0,21.284,21.2974,21.2705,21.275,159500.0
2011-01-12 14:50:00,47.52,47.53,47.41,47.52,203400.0,21.2795,21.284,21.2302,21.2795,203400.0
2011-01-12 15:00:00,47.51,47.55,47.51,47.51,144700.0,21.275,21.2929,21.275,21.275,144700.0
2011-01-12 15:10:00,47.51,47.52,47.45,47.52,217100.0,21.275,21.2795,21.2481,21.2795,217100.0
2011-01-12 15:20:00,47.51,47.56,47.46,47.52,224100.0,21.275,21.2974,21.2526,21.2795,224100.0
2011-01-12 15:30:00,47.53,47.58,47.52,47.55,167800.0,21.284,21.3064,21.2795,21.2929,167800.0
2011-01-12 15:40:00,47.55,47.68,47.54,47.68,500300.0,21.2929,21.3511,21.2884,21.3511,500300.0
2011-01-12 15:50:00,47.67,47.7,47.63,47.69,644700.0,21.3467,21.3601,21.3287,21.3556,644700.0
2011-01-13 09:30:00,48.27,48.3,48.1,48.21,840600.0,21.6153,21.6288,21.5392,21.5885,840600.0
2011-01-13 09:40:00,48.22,48.26,48.15,48.25,460200.0,21.5929,21.6109,21.5616,21.6064,460200.0
2011-01-13 09:50:00,48.24,48.3,48.19,48.2,512200.0,21.6019,21.6288,21.5795,21.584,512200.0
2011-01-13 10:00:00,48.2,48.22,47.93,47.97,1387400.0,21.584,21.5929,21.4631,21.481,1387400.0
2011-01-13 10:10:00,47.96,47.99,47.82,47.9,703100.0,21.4765,21.4899,21.4138,21.4496,703100.0
2011-01-13 10:20:00,47.9,48.03,47.89,48.0,610700.0,21.4496,21.5079,21.4452,21.4944,610700.0
2011-01-13 10:30:00,48.01,48.01,47.91,47.96,321500.0,21.4989,21.4989,21.4541,21.4765,321500.0
2011-01-13 10:40:00,47.96,48.04,47.93,47.98,356400.0,21.4765,21.5123,21.4631,21.4855,356400.0
2011-01-13 10:50:00,47.99,48.02,47.93,48.0,283000.0,21.4899,21.5034,21.4631,21.4944,283000.0
2011-01-13 11:00:00,48.01,48.03,47.96,47.97,218200.0,21.4989,21.5079,21.4765,21.481,218200.0
2011-01-13 11:10:00,47.96,48.0,47.91,47.98,451700.0,21.4765,21.4944,21.4541,21.4855,451700.0
2011-01-13 11:20:00,47.98,48.0,47.87,47.88,452700.0,21.4855,21.4944,21.4362,21.4407,452700.0
2011-01-13 11:30:00,47.88,47.96,47.88,47.91,436200.0,21.4407,21.4765,21.4407,21.4541,436200.0
2011-01-13 11:40:00,47.92,47.92,47.81,47.82,129600.0,21.4586,21.4586,21.4093,21.4138,129600.0
2011-01-13 11:50:00,47.81,47.85,47.81,47.82,92100.0,21.4093,21.4273,21.4093,21.4138,92100.0
2011-01-13 12:00:00,47.83,47.86,47.81,47.82,74200.0,21.4183,21.4317,21.4093,21.4138,74200.0
2011-01-13 12:10:00,47.83,47.85,47.81,47.84,68000.0,21.4183,21.4273,21.4093,21.4228,68000.0
2011-01-13 12:20:00,47.84,47.85,47.81,47.83,52600.0,21.4228,21.4273,21.4093,21.4183,52600.0
2011-01-13 12:30:00,47.83,47.86,47.81,47.86,240300.0,21.4183,21.4317,21.4093,21.4317,240300.0
2011-01-13 12:40:00,47.86,47.88,47.85,47.86,199800.0,21.4317,21.4407,21.4273,21.4317,199800.0
2011-01-13 12:50:00,47.86,47.87,47.82,47.85,193200.0,21.4317,21.4362,21.4138,21.4273,193200.0
2011-01-13 13:00:00,47.85,47.85,47.71,47.76,788400.0,21.4273,21.4273,21.3646,21.387,788400.0
2011-01-13 13:10:00,47.76,47.76,47.65,47.72,318300.0,21.387,21.387,21.3377,21.369,318300.0
2011-01-13 13:20:00,47.73,47.75,47.68,47.69,196800.0,21.3735,21.3825,21.3511,21.3556,196800.0
2011-01-13 13:30:00,47.7,47.7,47.68,47.69,96100.0,21.3601,21.3601,21.3511,21.3556,96100.0
2011-01-13 13:40:00,47.69,47.7,47.59,47.64,163300.0,21.3556,21.3601,21.3108,21.3332,163300.0
2011-01-13 13:50:00,47.63,47.71,47.61,47.65,86000.0,21.3287,21.3646,21.3198,21.3377,86000.0
2011-01-13 14:00:00,47.66,47.7,47.61,47.7,147800.0,21.3422,21.3601,21.3198,21.3601,147800.0
2011-01-13 14:10:00,47.69,47.7,47.65,47.69,144500.0,21.3556,21.3601,21.3377,21.3556,144500.0
2011-01-13 14:20:00,47.7,47.75,47.69,47.74,393300.0,21.3601,21.3825,21.3556,21.378,393300.0
2011-01-13 14:30:00,47.74,47.75,47.66,47.66,189700.0,21.378,21.3825,21.3422,21.3422,189700.0
2011-01-13 14:40:00,47.66,47.71,47.66,47.66,198400.0,21.3422,21.3646,21.3422,21.3422,198400.0
2011-01-13 14:50:00,47.66,47.7,47.64,47.67,171400.0,21.3422,21.3601,21.3332,21.3467,171400.0
2011-01-13 15:00:00,47.66,47.7,47.64,47.69,122500.0,21.3422,21.3601,21.3332,21.3556,122500.0
2011-01-13 15:10:00,47.69,47.69,47.65,47.68,183300.0,21.3556,21.3556,21.3377,21.3511,183300.0
2011-01-13 15:20:00,47.68,47.7,47.62,47.65,281400.0,21.3511,21.3601,21.3243,21.3377,281400.0
2011-01-13 15:30:00,47.64,47.67,47.51,47.52,281200.0,21.3332,21.3467,21.275,21.2795,281200.0
2011-01-13 15:40:00,47.52,47.56,47.47,47.49,365500.0,21.2795,21.2974,21.2571,21.266,365500.0
2011-01-13 15:50:00,47.49,47.54,47.47,47.52,362400.0,21.266,21.2884,21.2571,21.2795,362400.0
2011-01-14 09:30:00,47.56,47.59,47.39,47.48,222700.0,21.2974,21.3108,21.2213,21.2616,222700.0
2011-01-14 09:40:00,47.48,47.64,47.48,47.63,280700.0,21.2616,21.3332,21.2616,21.3287,280700.0
2011-01-14 09:50:00,47.63,47.74,47.62,47.7,261700.0,21.3287,21.378,21.3243,21.3601,261700.0
2011-01-14 10:00:00,47.7,47.77,47.66,47.67,155500.0,21.3601,21.3914,21.3422,21.3467,155500.0
2011-01-14 10:10:00,47.68,47.71,47.66,47.67,163000.0,21.3511,21.3646,21.3422,21.3467,163000.0
2011-01-14 10:20:00,47.68,47.68,47.57,47.57,166200.0,21.3511,21.3511,21.3019,21.3019,166200.0
2011-01-14 10:30:00,47.57,47.65,47.55,47.64,129700.0,21.3019,21.3377,21.2929,21.3332,129700.0
2011-01-14 10:40:00,47.63,47.69,47.62,47.69,182400.0,21.3287,21.3556,21.3243,21.3556,182400.0
2011-01-14 10:50:00,47.69,47.69,47.59,47.63,163900.0,21.3556,21.3556,21.3108,21.3287,163900.0
2011-01-14 11:00:00,47.63,47.67,47.59,47.63,134500.0,21.3287,21.3467,21.3108,21.3287,134500.0
2011-01-14 11:10:00,47.63,47.66,47.58,47.59,123800.0,21.3287,21.3422,21.3064,21.3108,123800.0
2011-01-14 11:20:00,47.59,47.6,47.47,47.49,232600.0,21.3108,21.3153,21.2571,21.266,232600.0
2011-01-14 11:30:00,47.49,47.57,47.48,47.52,152800.0,21.266,21.3019,21.2616,21.2795,152800.0
2011-01-14 11:40:00,47.52,47.53,47.43,47.45,148000.0,21.2795,21.284,21.2392,21.2481,148000.0
2011-01-14 11:50:00,47.46,47.51,47.44,47.49,117800.0,21.2526,21.275,21.2437,21.266,117800.0
2011-01-14 12:00:00,47.49,47.51,47.45,47.49,129400.0,21.266,21.275,21.2481,21.266,129400.0
2011-01-14 12:10:00,47.49,47.58,47.48,47.55,165500.0,21.266,21.3064,21.2616,21.2929,165500.0
2011-01-14 12:20:00,47.56,47.57,47.5,47.5,82200.0,21.2974,21.3019,21.2705,21.2705,82200.0
2011-01-14 12:30:00,47.5,47.57,47.49,47.49,112600.0,21.2705,21.3019,21.266,21.266,112600.0
2011-01-14 12:40:00,47.49,47.49,47.45,47.47,105300.0,21.266,21.266,21.2481,21.2571,105300.0
2011-01-14 12:50:00,47.47,47.6,47.47,47.6,87000.0,21.2571,21.3153,21.2571,21.3153,87000.0
2011-01-14 13:00:00,47.6,47.6,47.58,47.6,133100.0,21.3153,21.3153,21.3064,21.3153,133100.0
2011-01-14 13:10:00,47.6,47.6,47.58,47.59,56500.0,21.3153,21.3153,21.3064,21.3108,56500.0
2011-01-14 13:20:00,47.59,47.6,47.58,47.6,78100.0,21.3108,21.3153,21.3064,21.3153,78100.0
2011-01-14 13:30:00,47.6,47.62,47.58,47.6,105600.0,21.3153,21.3243,21.3064,21.3153,105600.0
2011-01-14 13:40:00,47.6,47.73,47.58,47.71,414000.0,21.3153,21.3735,21.3064,21.3646,414000.0
2011-01-14 13:50:00,47.71,48.18,47.7,48.17,1117400.0,21.3646,21.575,21.3601,21.5706,1117400.0
2011-01-14 14:00:00,48.18,48.62,47.88,48.26,3506500.0,21.575,21.7721,21.4407,21.6109,3506500.0
2011-01-14 14:10:00,48.26,48.74,48.1,48.41,3880700.0,21.6109,21.8258,21.5392,21.678,3880700.0
2011-01-14 14:20:00,48.41,49.28,48.4,49.26,4113700.0,21.678,22.0676,21.6735,22.0587,4113700.0
2011-01-14 14:30:00,49.26,49.5,49.19,49.36,3042400.0,22.0587,22.1661,22.0273,22.1034,3042400.0
2011-01-14 14:40:00,49.36,49.45,49.11,49.22,1442700.0,22.1034,22.1437,21.9915,22.0407,1442700.0
2011-01-14 14:50:00,49.21,49.26,48.61,48.66,2312600.0,22.0363,22.0587,21.7676,21.79,2312600.0
2011-01-14 15:00:00,48.66,48.83,48.53,48.75,1969100.0,21.79,21.8661,21.7318,21.8303,1969100.0
2011-01-14 15:10:00,48.75,49.18,48.68,49.05,2256900.0,21.8303,22.0228,21.7989,21.9646,2256900.0
2011-01-14 15:20:00,49.06,49.12,48.88,49.0,818100.0,21.9691,21.996,21.8885,21.9422,818100.0
2011-01-14 15:30:00,48.99,49.23,48.91,49.22,1173300.0,21.9377,22.0452,21.9019,22.0407,1173300.0
2011-01-14 15:40:00,49.21,49.35,49.2,49.32,1789600.0,22.0363,22.099,22.0318,22.0855,1789600.0
2011-01-14 15:50:00,49.33,49.33,49.06,49.22,1999700.0,22.09,22.09,21.9691,22.0407,1999700.0
2011-01-18 09:30:00,48.93,49.12,48.88,48.95,1471700.0,21.9109,21.996,21.8885,21.9198,1471700.0
2011-01-18 09:40:00,48.95,48.98,48.75,48.75,827400.0,21.9198,21.9333,21.8303,21.8303,827400.0
2011-01-18 09:50:00,48.75,48.85,48.69,48.78,687200.0,21.8303,21.8751,21.8034,21.8437,687200.0
2011-01-18 10:00:00,48.78,48.81,48.68,48.8,547600.0,21.8437,21.8571,21.7989,21.8527,547600.0
2011-01-18 10:10:00,48.8,48.94,48.8,48.91,543400.0,21.8527,21.9154,21.8527,21.9019,543400.0
2011-01-18 10:20:00,48.9,48.92,48.9,48.91,362200.0,21.8974,21.9064,21.8974,21.9019,362200.0
2011-01-18 10:30:00,48.91,49.0,48.89,48.96,640900.0,21.9019,21.9422,21.893,21.9243,640900.0
2011-01-18 10:40:00,48.96,48.99,48.96,48.97,480300.0,21.9243,21.9377,21.9243,21.9288,480300.0
2011-01-18 10:50:00,48.97,48.99,48.88,48.92,508100.0,21.9288,21.9377,21.8885,21.9064,508100.0
2011-01-18 11:00:00,48.92,48.96,48.89,48.92,311600.0,21.9064,21.9243,21.893,21.9064,311600.0
2011-01-18 11:10:00,48.91,48.99,48.86,48.99,413500.0,21.9019,21.9377,21.8795,21.9377,413500.0
2011-01-18 11:20:00,48.98,49.05,48.87,48.9,436900.0,21.9333,21.9646,21.884,21.8974,436900.0
2011-01-18 11:30:00,48.89,48.9,48.77,48.78,191900.0,21.893,21.8974,21.8392,21.8437,191900.0
2011-01-18 11:40:00,48.78,48.84,48.72,48.77,140100.0,21.8437,21.8706,21.8168,21.8392,140100.0
2011-01-18 11:50:00,48.77,48.84,48.77,48.79,116100.0,21.8392,21.8706,21.8392,21.8482,116100.0
2011-01-18 12:00:00,48.79,48.82,48.78,48.82,138500.0,21.8482,21.8616,21.8437,21.8616,138500.0
2011-01-18 12:10:00,48.82,48.92,48.79,48.9,297400.0,21.8616,21.9064,21.8482,21.8974,297400.0
2011-01-18 12:20:00,48.91,48.96,48.9,48.95,183200.0,21.9019,21.9243,21.8974,21.9198,183200.0
2011-01-18 12:30:00,48.95,48.96,48.89,48.91,313000.0,21.9198,21.9243,21.893,21.9019,313000.0
2011-01-18 12:40:00,48.91,49.03,48.89,48.96,522800.0,21.9019,21.9557,21.893,21.9243,522800.0
2011-01-18 12:50:00,48.94,48.95,48.9,48.92,150300.0,21.9154,21.9198,21.8974,21.9064,150300.0
2011-01-18 13:00:00,48.92,48.95,48.92,48.93,276900.0,21.9064,21.9198,21.9064,21.9109,276900.0
2011-01-18 13:10:00,48.93,49.02,48.92,48.96,222100.0,21.9109,21.9512,21.9064,21.9243,222100.0
2011-01-18 13:20:00,48.96,49.24,48.96,49.24,436000.0,21.9243,22.0497,21.9243,22.0497,436000.0
2011-01-18 13:30:00,49.23,49.4,49.2,49.28,492400.0,22.0452,22.1213,22.0318,22.0676,492400.0
2011-01-18 13:40:00,49.29,49.39,49.25,49.26,283000.0,22.0721,22.1169,22.0542,22.0587,283000.0
2011-01-18 13:50:00,49.25,49.38,49.25,49.29,399700.0,22.0542,22.1124,22.0542,22.0721,399700.0
2011-01-18 14:00:00,49.29,49.29,49.02,49.17,364000.0,22.0721,22.0721,21.9512,22.0184,364000.0
2011-01-18 14:10:00,49.16,49.21,49.16,49.2,139000.0,22.0139,22.0363,22.0139,22.0318,139000.0
2011-01-18 14:20:00,49.2,49.2,49.05,49.09,208400.0,22.0318,22.0318,21.9646,21.9825,208400.0
2011-01-18 14:30:00,49.1,49.12,49.02,49.1,211600.0,21.987,21.996,21.9512,21.987,211600.0
2011-01-18 14:40:00,49.11,49.21,49.08,49.18,165400.0,21.9915,22.0363,21.9781,22.0228,165400.0
2011-01-18 14:50:00,49.18,49.23,49.15,49.22,150900.0,22.0228,22.0452,22.0094,22.0407,150900.0
2011-01-18 15:00:00,49.22,49.25,49.21,49.22,259400.0,22.0407,22.0542,22.0363,22.0407,259400.0
2011-01-18 15:10:00,49.22,49.31,49.21,49.3,354300.0,22.0407,22.081,22.0363,22.0766,354300.0
2011-01-18 15:20:00,49.3,49.34,49.2,49.25,265100.0,22.0766,22.0945,22.0318,22.0542,265100.0
2011-01-18 15:30:00,49.25,49.34,49.24,49.25,347800.0,22.0542,22.0945,22.0497,22.0542,347800.0
2011-01-18 15:40:00,49.25,49.28,49.2,49.24,309600.0,22.0542,22.0676,22.0318,22.0497,309600.0
2011-01-18 15:50:00,49.24,49.24,49.21,49.21,795100.0,22.0497,22.0497,22.0363,22.0363,795100.0
2011-01-19 09:30:00,49.32,49.39,49.13,49.13,415500.0,22.0855,22.1169,22.0004,22.0004,415500.0
2011-01-19 09:40:00,49.12,49.13,49.03,49.1,345600.0,21.996,22.0004,21.9557,21.987,345600.0
2011-01-19 09:50:00,49.1,49.17,49.03,49.12,542000.0,21.987,22.0184,21.9557,21.996,542000.0
2011-01-19 10:00:00,49.12,49.13,49.05,49.12,323000.0,21.996,22.0004,21.9646,21.996,323000.0
2011-01-19 10:10:00,49.12,49.17,49.07,49.08,329700.0,21.996,22.0184,21.9736,21.9781,329700.0
2011-01-19 10:20:00,49.09,49.15,48.94,48.95,362100.0,21.9825,22.0094,21.9154,21.9198,362100.0
2011-01-19 10:30:00,48.94,48.97,48.71,48.74,381900.0,21.9154,21.9288,21.8124,21.8258,381900.0
2011-01-19 10:40:00,48.73,48.76,48.5,48.55,695700.0,21.8213,21.8348,21.7183,21.7407,695700.0
2011-01-19 10:50:00,48.55,48.59,48.46,48.55,518900.0,21.7407,21.7586,21.7004,21.7407,518900.0
2011-01-19 11:00:00,48.55,48.62,48.39,48.4,382700.0,21.7407,21.7721,21.6691,21.6735,382700.0
2011-01-19 11:10:00,48.39,48.5,48.37,48.47,164600.0,21.6691,21.7183,21.6601,21.7049,164600.0
2011-01-19 11:20:00,48.47,48.47,48.4,48.43,176800.0,21.7049,21.7049,21.6735,21.687,176800.0
2011-01-19 11:30:00,48.43,48.59,48.43,48.52,139000.0,21.687,21.7586,21.687,21.7273,139000.0
2011-01-19 11:40:00,48.52,48.56,48.49,48.53,108100.0,21.7273,21.7452,21.7138,21.7318,108100.0
2011-01-19 11:50:00,48.53,48.55,48.5,48.54,66600.0,21.7318,21.7407,21.7183,21.7362,66600.0
2011-01-19 12:00:00,48.54,48.56,48.49,48.53,111800.0,21.7362,21.7452,21.7138,21.7318,111800.0
2011-01-19 12:10:00,48.53,48.57,48.49,48.5,81700.0,21.7318,21.7497,21.7138,21.7183,81700.0
2011-01-19 12:20:00,48.5,48.56,48.49,48.5,81200.0,21.7183,21.7452,21.7138,21.7183,81200.0
2011-01-19 12:30:00,48.49,48.5,48.4,48.47,149900.0,21.7138,21.7183,21.6735,21.7049,149900.0
2011-01-19 12:40:00,48.47,48.48,48.4,48.41,77500.0,21.7049,21.7094,21.6735,21.678,77500.0
2011-01-19 12:50:00,48.42,48.46,48.39,48.4,122000.0,21.6825,21.7004,21.6691,21.6735,122000.0
2011-01-19 13:00:00,48.4,48.41,48.31,48.36,238100.0,21.6735,21.678,21.6332,21.6556,238100.0
2011-01-19 13:10:00,48.37,48.42,48.31,48.36,151000.0,21.6601,21.6825,21.6332,21.6556,151000.0
2011-01-19 13:20:00,48.36,48.46,48.35,48.46,53600.0,21.6556,21.7004,21.6512,21.7004,53600.0
2011-01-19 13:30:00,48.45,48.51,48.45,48.5,101600.0,21.6959,21.7228,21.6959,21.7183,101600.0
2011-01-19 13:40:00,48.49,48.5,48.41,48.43,70200.0,21.7138,21.7183,21.678,21.687,70200.0
2011-01-19 13:50:00,48.43,48.44,48.35,48.38,94200.0,21.687,21.6915,21.6512,21.6646,94200.0
2011-01-19 14:00:00,48.39,48.42,48.27,48.27,184500.0,21.6691,21.6825,21.6153,21.6153,184500.0
2011-01-19 14:10:00,48.28,48.33,48.28,48.3,109100.0,21.6198,21.6422,21.6198,21.6288,109100.0
2011-01-19 14:20:00,48.3,48.31,48.14,48.16,299200.0,21.6288,21.6332,21.5571,21.5661,299200.0
2011-01-19 14:30:00,48.16,48.25,48.15,48.23,102200.0,21.5661,21.6064,21.5616,21.5974,102200.0
2011-01-19 14:40:00,48.23,48.25,48.18,48.19,141300.0,21.5974,21.6064,21.575,21.5795,141300.0
2011-01-19 14:50:00,48.19,48.2,48.09,48.14,199100.0,21.5795,21.584,21.5347,21.5571,199100.0
2011-01-19 15:00:00,48.14,48.2,48.08,48.08,268000.0,21.5571,21.584,21.5303,21.5303,268000.0
2011-01-19 15:10:00,48.09,48.09,47.91,48.02,531600.0,21.5347,21.5347,21.4541,21.5034,531600.0
2011-01-19 15:20:00,48.02,48.11,48.01,48.08,175900.0,21.5034,21.5437,21.4989,21.5303,175900.0
2011-01-19 15:30:00,48.08,48.16,48.0,48.15,328500.0,21.5303,21.5661,21.4944,21.5616,328500.0
2011-01-19 15:40:00,48.15,48.19,48.11,48.17,252500.0,21.5616,21.5795,21.5437,21.5706,252500.0
2011-01-19 15:50:00,48.16,48.22,48.16,48.21,442600.0,21.5661,21.5929,21.5661,21.5885,442600.0
2011-01-20 09:30:00,47.58,47.69,47.3,47.35,966200.0,21.3064,21.3556,21.181,21.2034,966200.0
2011-01-20 09:40:00,47.35,47.56,47.32,47.48,385800.0,21.2034,21.2974,21.1899,21.2616,385800.0
2011-01-20 09:50:00,47.49,47.51,47.28,47.4,464400.0,21.266,21.275,21.172,21.2257,464400.0
2011-01-20 10:00:00,47.4,47.51,47.26,47.29,378000.0,21.2257,21.275,21.1631,21.1765,378000.0
2011-01-20 10:10:00,47.3,47.33,47.17,47.18,319600.0,21.181,21.1944,21.1228,21.1272,319600.0
2011-01-20 10:20:00,47.17,47.26,47.08,47.23,429200.0,21.1228,21.1631,21.0825,21.1496,429200.0
2011-01-20 10:30:00,47.24,47.34,47.16,47.17,357400.0,21.1541,21.1989,21.1183,21.1228,357400.0
2011-01-20 10:40:00,47.16,47.25,47.15,47.18,157900.0,21.1183,21.1586,21.1138,21.1272,157900.0
2011-01-20 10:50:00,47.18,47.2,46.92,46.99,679000.0,21.1272,21.1362,21.0108,21.0421,679000.0
2011-01-20 11:00:00,46.98,47.04,46.95,46.99,559300.0,21.0377,21.0645,21.0242,21.0421,559300.0
2011-01-20 11:10:00,46.98,47.02,46.92,46.95,316700.0,21.0377,21.0556,21.0108,21.0242,316700.0
2011-01-20 11:20:00,46.94,47.0,46.8,46.87,322100.0,21.0198,21.0466,20.9571,20.9884,322100.0
2011-01-20 11:30:00,46.87,47.13,46.8,47.13,376400.0,20.9884,21.1048,20.9571,21.1048,376400.0
2011-01-20 11:40:00,47.13,47.23,47.12,47.23,201700.0,21.1048,21.1496,21.1004,21.1496,201700.0
2011-01-20 11:50:00,47.23,47.45,47.21,47.44,368000.0,21.1496,21.2481,21.1407,21.2437,368000.0
2011-01-20 12:00:00,47.45,47.5,47.43,47.47,274300.0,21.2481,21.2705,21.2392,21.2571,274300.0
2011-01-20 12:10:00,47.47,47.48,47.28,47.28,205800.0,21.2571,21.2616,21.172,21.172,205800.0
2011-01-20 12:20:00,47.28,47.45,47.28,47.45,290900.0,21.172,21.2481,21.172,21.2481,290900.0
2011-01-20 12:30:00,47.44,47.48,47.33,47.44,209600.0,21.2437,21.2616,21.1944,21.2437,209600.0
2011-01-20 12:40:00,47.45,47.54,47.43,47.5,110300.0,21.2481,21.2884,21.2392,21.2705,110300.0
2011-01-20 12:50:00,47.51,47.54,47.48,47.51,91400.0,21.275,21.2884,21.2616,21.275,91400.0
2011-01-20 13:00:00,47.52,47.55,47.49,47.52,99500.0,21.2795,21.2929,21.266,21.2795,99500.0
2011-01-20 13:10:00,47.51,47.52,47.47,47.51,139300.0,21.275,21.2795,21.2571,21.275,139300.0
2011-01-20 13:20:00,47.5,47.54,47.47,47.48,112300.0,21.2705,21.2884,21.2571,21.2616,112300.0
2011-01-20 13:30:00,47.48,47.5,47.47,47.49,87400.0,21.2616,21.2705,21.2571,21.266,87400.0
2011-01-20 13:40:00,47.49,47.55,47.47,47.5,76300.0,21.266,21.2929,21.2571,21.2705,76300.0
2011-01-20 13:50:00,47.51,47.58,47.48,47.56,181600.0,21.275,21.3064,21.2616,21.2974,181600.0
2011-01-20 14:00:00,47.58,47.69,47.57,47.67,127300.0,21.3064,21.3556,21.3019,21.3467,127300.0
2011-01-20 14:10:00,47.67,47.75,47.66,47.71,213600.0,21.3467,21.3825,21.3422,21.3646,213600.0
2011-01-20 14:20:00,47.72,47.87,47.67,47.74,221000.0,21.369,21.4362,21.3467,21.378,221000.0
2011-01-20 14:30:00,47.75,47.85,47.71,47.75,144900.0,21.3825,21.4273,21.3646,21.3825,144900.0
2011-01-20 14:40:00,47.75,47.8,47.73,47.76,79300.0,21.3825,21.4049,21.3735,21.387,79300.0
2011-01-20 14:50:00,47.77,47.8,47.76,47.78,78000.0,21.3914,21.4049,21.387,21.3959,78000.0
2011-01-20 15:00:00,47.78,47.78,47.66,47.67,116200.0,21.3959,21.3959,21.3422,21.3467,116200.0
2011-01-20 15:10:00,47.68,47.75,47.65,47.7,140100.0,21.3511,21.3825,21.3377,21.3601,140100.0
2011-01-20 15:20:00,47.71,47.71,47.59,47.62,144400.0,21.3646,21.3646,21.3108,21.3243,144400.0
2011-01-20 15:30:00,47.61,47.68,47.55,47.61,245700.0,21.3198,21.3511,21.2929,21.3198,245700.0
2011-01-20 15:40:00,47.62,47.63,47.44,47.44,413900.0,21.3243,21.3287,21.2437,21.2437,413900.0
2011-01-20 15:50:00,47.45,47.57,47.43,47.56,547000.0,21.2481,21.3019,21.2392,21.2974,547000.0
2011-01-21 09:30:00,48.03,48.17,47.99,48.12,435300.0,21.5079,21.5706,21.4899,21.5482,435300.0
2011-01-21 09:40:00,48.11,48.17,48.05,48.15,359200.0,21.5437,21.5706,21.5168,21.5616,359200.0
2011-01-21 09:50:00,48.15,48.34,48.11,48.23,331400.0,21.5616,21.6467,21.5437,21.5974,331400.0
2011-01-21 10:00:00,48.24,48.28,48.09,48.14,333900.0,21.6019,21.6198,21.5347,21.5571,333900.0
2011-01-21 10:10:00,48.15,48.23,48.1,48.11,174900.0,21.5616,21.5974,21.5392,21.5437,174900.0
2011-01-21 10:20:00,48.11,48.11,48.03,48.03,302700.0,21.5437,21.5437,21.5079,21.5079,302700.0
2011-01-21 10:30:00,48.03,48.07,47.96,47.96,377600.0,21.5079,21.5258,21.4765,21.4765,377600.0
2011-01-21 10:40:00,47.96,48.02,47.86,47.88,339900.0,21.4765,21.5034,21.4317,21.4407,339900.0
2011-01-21 10:50:00,47.87,47.93,47.78,47.8,243500.0,21.4362,21.4631,21.3959,21.4049,243500.0
2011-01-21 11:00:00,47.8,47.9,47.79,47.85,168100.0,21.4049,21.4496,21.4004,21.4273,168100.0
2011-01-21 11:10:00,47.85,47.87,47.72,47.76,165200.0,21.4273,21.4362,21.369,21.387,165200.0
2011-01-21 11:20:00,47.76,47.82,47.75,47.8,170900.0,21.387,21.4138,21.3825,21.4049,170900.0
2011-01-21 11:30:00,47.8,47.82,47.73,47.75,169600.0,21.4049,21.4138,21.3735,21.3825,169600.0
2011-01-21 11:40:00,47.75,47.8,47.74,47.75,97800.0,21.3825,21.4049,21.378,21.3825,97800.0
2011-01-21 11:50:00,47.76,47.85,47.75,47.85,95400.0,21.387,21.4273,21.3825,21.4273,95400.0
2011-01-21 12:00:00,47.85,47.86,47.75,47.86,78200.0,21.4273,21.4317,21.3825,21.4317,78200.0
2011-01-21 12:10:00,47.86,47.87,47.8,47.82,78100.0,21.4317,21.4362,21.4049,21.4138,78100.0
2011-01-21 12:20:00,47.82,47.89,47.82,47.89,65600.0,21.4138,21.4452,21.4138,21.4452,65600.0
2011-01-21 12:30:00,47.88,47.9,47.83,47.88,113100.0,21.4407,21.4496,21.4183,21.4407,113100.0
2011-01-21 12:40:00,47.88,47.9,47.81,47.87,57400.0,21.4407,21.4496,21.4093,21.4362,57400.0
2011-01-21 12:50:00,47.88,47.89,47.84,47.87,47000.0,21.4407,21.4452,21.4228,21.4362,47000.0
2011-01-21 13:00:00,47.87,47.87,47.75,47.76,90700.0,21.4362,21.4362,21.3825,21.387,90700.0
2011-01-21 13:10:00,47.76,47.81,47.76,47.79,62200.0,21.387,21.4093,21.387,21.4004,62200.0
2011-01-21 13:20:00,47.78,47.81,47.73,47.74,78200.0,21.3959,21.4093,21.3735,21.378,78200.0
2011-01-21 13:30:00,47.74,47.8,47.74,47.79,71400.0,21.378,21.4049,21.378,21.4004,71400.0
2011-01-21 13:40:00,47.8,47.8,47.68,47.68,112300.0,21.4049,21.4049,21.3511,21.3511,112300.0
2011-01-21 13:50:00,47.68,47.69,47.54,47.6,308500.0,21.3511,21.3556,21.2884,21.3153,308500.0
2011-01-21 14:00:00,47.6,47.76,47.6,47.75,92800.0,21.3153,21.387,21.3153,21.3825,92800.0
2011-01-21 14:10:00,47.75,47.78,47.69,47.7,151500.0,21.3825,21.3959,21.3556,21.3601,151500.0
2011-01-21 14:20:00,47.72,47.75,47.67,47.75,121300.0,21.369,21.3825,21.3467,21.3825,121300.0
2011-01-21 14:30:00,47.75,47.87,47.75,47.82,211300.0,21.3825,21.4362,21.3825,21.4138,211300.0
2011-01-21 14:40:00,47.82,47.85,47.76,47.77,85400.0,21.4138,21.4273,21.387,21.3914,85400.0
2011-01-21 14:50:00,47.78,47.83,47.72,47.73,108900.0,21.3959,21.4183,21.369,21.3735,108900.0
2011-01-21 15:00:00,47.73,47.75,47.71,47.72,94500.0,21.3735,21.3825,21.3646,21.369,94500.0
2011-01-21 15:10:00,47.72,47.72,47.62,47.65,200800.0,21.369,21.369,21.3243,21.3377,200800.0
2011-01-21 15:20:00,47.65,47.65,47.61,47.62,126300.0,21.3377,21.3377,21.3198,21.3243,126300.0
2011-01-21 15:30:00,47.62,47.64,47.57,47.59,141400.0,21.3243,21.3332,21.3019,21.3108,141400.0
2011-01-21 15:40:00,47.6,47.85,47.51,47.55,357300.0,21.3153,21.4273,21.275,21.2929,357300.0
2011-01-21 15:50:00,47.56,47.59,47.4,47.58,709500.0,21.2974,21.3108,21.2257,21.3064,709500.0
2011-01-24 09:30:00,47.21,47.46,47.21,47.46,398900.0,21.1407,21.2526,21.1407,21.2526,398900.0
2011-01-24 09:40:00,47.49,47.75,47.48,47.71,436300.0,21.266,21.3825,21.2616,21.3646,436300.0
2011-01-24 09:50:00,47.71,47.78,47.55,47.61,262400.0,21.3646,21.3959,21.2929,21.3198,262400.0
2011-01-24 10:00:00,47.61,47.71,47.59,47.71,187400.0,21.3198,21.3646,21.3108,21.3646,187400.0
2011-01-24 10:10:00,47.71,47.73,47.62,47.69,242900.0,21.3646,21.3735,21.3243,21.3556,242900.0
2011-01-24 10:20:00,47.68,47.8,47.65,47.78,249300.0,21.3511,21.4049,21.3377,21.3959,249300.0
2011-01-24 10:30:00,47.79,47.91,47.77,47.88,229500.0,21.4004,21.4541,21.3914,21.4407,229500.0
2011-01-24 10:40:00,47.89,47.96,47.85,47.91,161200.0,21.4452,21.4765,21.4273,21.4541,161200.0
2011-01-24 10:50:00,47.92,48.0,47.91,48.0,132000.0,21.4586,21.4944,21.4541,21.4944,132000.0
2011-01-24 11:00:00,48.0,48.13,47.97,48.07,297600.0,21.4944,21.5526,21.481,21.5258,297600.0
2011-01-24 11:10:00,48.07,48.15,48.02,48.06,223100.0,21.5258,21.5616,21.5034,21.5213,223100.0
2011-01-24 11:20:00,48.05,48.06,47.92,47.96,211200.0,21.5168,21.5213,21.4586,21.4765,211200.0
2011-01-24 11:30:00,47.96,48.03,47.81,47.95,419000.0,21.4765,21.5079,21.4093,21.472,419000.0
2011-01-24 11:40:00,47.94,47.96,47.87,47.92,98500.0,21.4676,21.4765,21.4362,21.4586,98500.0
2011-01-24 11:50:00,47.92,47.95,47.85,47.9,162800.0,21.4586,21.472,21.4273,21.4496,162800.0
2011-01-24 12:00:00,47.9,48.1,47.9,48.07,138500.0,21.4496,21.5392,21.4496,21.5258,138500.0
2011-01-24 12:10:00,48.07,48.07,47.99,48.07,81500.0,21.5258,21.5258,21.4899,21.5258,81500.0
2011-01-24 12:20:00,48.07,48.1,47.96,47.97,91900.0,21.5258,21.5392,21.4765,21.481,91900.0
2011-01-24 12:30:00,47.97,48.04,47.96,48.02,98900.0,21.481,21.5123,21.4765,21.5034,98900.0
2011-01-24 12:40:00,48.01,48.08,48.01,48.08,77400.0,21.4989,21.5303,21.4989,21.5303,77400.0
2011-01-24 12:50:00,48.08,48.11,48.03,48.05,118200.0,21.5303,21.5437,21.5079,21.5168,118200.0
2011-01-24 13:00:00,48.05,48.05,47.97,48.03,66600.0,21.5168,21.5168,21.481,21.5079,66600.0
2011-01-24 13:10:00,48.03,48.05,47.97,47.97,55700.0,21.5079,21.5168,21.481,21.481,55700.0
2011-01-24 13:20:00,47.97,47.97,47.94,47.96,80000.0,21.481,21.481,21.4676,21.4765,80000.0
2011-01-24 13:30:00,47.96,47.98,47.94,47.95,54500.0,21.4765,21.4855,21.4676,21.472,54500.0
2011-01-24 13:40:00,47.95,48.0,47.94,48.0,64500.0,21.472,21.4944,21.4676,21.4944,64500.0
2011-01-24 13:50:00,47.99,48.03,47.98,48.02,56400.0,21.4899,21.5079,21.4855,21.5034,56400.0
2011-01-24 14:00:00,48.02,48.1,48.01,48.09,91100.0,21.5034,21.5392,21.4989,21.5347,91100.0
2011-01-24 14:10:00,48.09,48.11,48.08,48.09,72500.0,21.5347,21.5437,21.5303,21.5347,72500.0
2011-01-24 14:20:00,48.09,48.1,48.02,48.03,52300.0,21.5347,21.5392,21.5034,21.5079,52300.0
2011-01-24 14:30:00,48.04,48.09,48.04,48.08,73300.0,21.5123,21.5347,21.5123,21.5303,73300.0
2011-01-24 14:40:00,48.08,48.09,48.02,48.07,80000.0,21.5303,21.5347,21.5034,21.5258,80000.0
2011-01-24 14:50:00,48.07,48.09,48.03,48.04,58700.0,21.5258,21.5347,21.5079,21.5123,58700.0
2011-01-24 15:00:00,48.04,48.07,48.03,48.04,89300.0,21.5123,21.5258,21.5079,21.5123,89300.0
2011-01-24 15:10:00,48.05,48.09,47.98,47.99,163800.0,21.5168,21.5347,21.4855,21.4899,163800.0
2011-01-24 15:20:00,48.0,48.0,47.94,47.96,108100.0,21.4944,21.4944,21.4676,21.4765,108100.0
2011-01-24 15:30:00,47.96,48.08,47.96,48.07,118900.0,21.4765,21.5303,21.4765,21.5258,118900.0
2011-01-24 15:40:00,48.07,48.09,48.02,48.08,272900.0,21.5258,21.5347,21.5034,21.5303,272900.0
2011-01-24 15:50:00,48.08,48.16,48.05,48.1,592500.0,21.5303,21.5661,21.5168,21.5392,592500.0
2011-01-25 09:30:00,47.37,47.4,47.28,47.29,492500.0,21.2123,21.2257,21.172,21.1765,492500.0
2011-01-25 09:40:00,47.29,47.39,47.25,47.35,293300.0,21.1765,21.2213,21.1586,21.2034,293300.0
2011-01-25 09:50:00,47.35,47.4,47.33,47.38,659700.0,21.2034,21.2257,21.1944,21.2168,659700.0
2011-01-25 10:00:00,47.37,47.4,47.25,47.34,779800.0,21.2123,21.2257,21.1586,21.1989,779800.0
2011-01-25 10:10:00,47.34,47.37,47.25,47.27,548200.0,21.1989,21.2123,21.1586,21.1675,548200.0
2011-01-25 10:20:00,47.27,47.32,47.25,47.26,403800.0,21.1675,21.1899,21.1586,21.1631,403800.0
2011-01-25 10:30:00,47.26,47.33,47.22,47.26,460800.0,21.1631,21.1944,21.1451,21.1631,460800.0
2011-01-25 10:40:00,47.26,47.34,47.26,47.31,276400.0,21.1631,21.1989,21.1631,21.1854,276400.0
2011-01-25 10:50:00,47.31,47.44,47.3,47.36,346400.0,21.1854,21.2437,21.181,21.2078,346400.0
2011-01-25 11:00:00,47.36,47.36,47.29,47.31,205800.0,21.2078,21.2078,21.1765,21.1854,205800.0
2011-01-25 11:10:00,47.31,47.32,47.05,47.1,387700.0,21.1854,21.1899,21.069,21.0914,387700.0
2011-01-25 11:20:00,47.09,47.25,47.07,47.21,251300.0,21.0869,21.1586,21.078,21.1407,251300.0
2011-01-25 11:30:00,47.21,47.22,47.0,47.01,387500.0,21.1407,21.1451,21.0466,21.0511,387500.0
2011-01-25 11:40:00,47.01,47.21,47.0,47.17,200700.0,21.0511,21.1407,21.0466,21.1228,200700.0
2011-01-25 11:50:00,47.17,47.18,47.12,47.13,88400.0,21.1228,21.1272,21.1004,21.1048,88400.0
2011-01-25 12:00:00,47.12,47.19,47.12,47.18,96200.0,21.1004,21.1317,21.1004,21.1272,96200.0
2011-01-25 12:10:00,47.19,47.27,47.17,47.25,132300.0,21.1317,21.1675,21.1228,21.1586,132300.0
2011-01-25 12:20:00,47.25,47.3,47.24,47.28,55300.0,21.1586,21.181,21.1541,21.172,55300.0
2011-01-25 12:30:00,47.29,47.31,47.29,47.3,83000.0,21.1765,21.1854,21.1765,21.181,83000.0
2011-01-25 12:40:00,47.3,47.3,47.28,47.3,31200.0,21.181,21.181,21.172,21.181,31200.0
2011-01-25 12:50:00,47.3,47.31,47.21,47.23,202100.0,21.181,21.1854,21.1407,21.1496,202100.0
2011-01-25 13:00:00,47.23,47.24,47.13,47.17,213400.0,21.1496,21.1541,21.1048,21.1228,213400.0
2011-01-25 13:10:00,47.18,47.19,47.11,47.12,92400.0,21.1272,21.1317,21.0959,21.1004,92400.0
2011-01-25 13:20:00,47.13,47.14,47.09,47.14,80200.0,21.1048,21.1093,21.0869,21.1093,80200.0
2011-01-25 13:30:00,47.15,47.18,47.14,47.16,70000.0,21.1138,21.1272,21.1093,21.1183,70000.0
2011-01-25 13:40:00,47.17,47.18,47.15,47.18,78400.0,21.1228,21.1272,21.1138,21.1272,78400.0
2011-01-25 13:50:00,47.18,47.2,47.16,47.19,71800.0,21.1272,21.1362,21.1183,21.1317,71800.0
2011-01-25 14:00:00,47.19,47.21,47.17,47.18,86400.0,21.1317,21.1407,21.1228,21.1272,86400.0
2011-01-25 14:10:00,47.18,47.22,47.1,47.1,123100.0,21.1272,21.1451,21.0914,21.0914,123100.0
2011-01-25 14:20:00,47.1,47.1,47.0,47.05,249700.0,21.0914,21.0914,21.0466,21.069,249700.0
2011-01-25 14:30:00,47.05,47.06,47.01,47.04,111700.0,21.069,21.0735,21.0511,21.0645,111700.0
2011-01-25 14:40:00,47.04,47.09,47.02,47.04,118000.0,21.0645,21.0869,21.0556,21.0645,118000.0
2011-01-25 14:50:00,47.04,47.04,47.0,47.02,153300.0,21.0645,21.0645,21.0466,21.0556,153300.0
2011-01-25 15:00:00,47.03,47.12,47.02,47.1,175400.0,21.0601,21.1004,21.0556,21.0914,175400.0
2011-01-25 15:10:00,47.1,47.16,47.05,47.13,222500.0,21.0914,21.1183,21.069,21.1048,222500.0
2011-01-25 15:20:00,47.13,47.23,47.12,47.21,181600.0,21.1048,21.1496,21.1004,21.1407,181600.0
2011-01-25 15:30:00,47.21,47.22,47.12,47.14,230500.0,21.1407,21.1451,21.1004,21.1093,230500.0
2011-01-25 15:40:00,47.14,47.22,47.12,47.17,484400.0,21.1093,21.1451,21.1004,21.1228,484400.0
2011-01-25 15:50:00,47.17,47.24,47.14,47.22,553500.0,21.1228,21.1541,21.1093,21.1451,553500.0
2011-01-26 09:30:00,46.97,46.97,46.46,46.5,1166700.0,21.0332,21.0332,20.8048,20.8227,1166700.0
2011-01-26 09:40:00,46.49,46.65,46.25,46.54,1208700.0,20.8182,20.8899,20.7108,20.8406,1208700.0
2011-01-26 09:50:00,46.54,46.62,46.49,46.62,854900.0,20.8406,20.8765,20.8182,20.8765,854900.0
2011-01-26 10:00:00,46.62,46.92,46.62,46.92,583200.0,20.8765,21.0108,20.8765,21.0108,583200.0
2011-01-26 10:10:00,46.91,47.02,46.88,46.92,568600.0,21.0063,21.0556,20.9929,21.0108,568600.0
2011-01-26 10:20:00,46.93,46.94,46.8,46.85,353100.0,21.0153,21.0198,20.9571,20.9795,353100.0
2011-01-26 10:30:00,46.84,46.85,46.56,46.7,575100.0,20.975,20.9795,20.8496,20.9123,575100.0
2011-01-26 10:40:00,46.7,46.83,46.7,46.78,497000.0,20.9123,20.9705,20.9123,20.9481,497000.0
2011-01-26 10:50:00,46.78,46.83,46.74,46.78,438500.0,20.9481,20.9705,20.9302,20.9481,438500.0
2011-01-26 11:00:00,46.78,46.88,46.76,46.87,274400.0,20.9481,20.9929,20.9392,20.9884,274400.0
2011-01-26 11:10:00,46.87,46.88,46.79,46.85,253900.0,20.9884,20.9929,20.9526,20.9795,253900.0
2011-01-26 11:20:00,46.85,46.94,46.83,46.87,504900.0,20.9795,21.0198,20.9705,20.9884,504900.0
2011-01-26 11:30:00,46.86,46.93,46.79,46.83,239500.0,20.9839,21.0153,20.9526,20.9705,239500.0
2011-01-26 11:40:00,46.84,47.11,46.84,47.08,352800.0,20.975,21.0959,20.975,21.0825,352800.0
2011-01-26 11:50:00,47.08,47.08,46.97,46.99,158100.0,21.0825,21.0825,21.0332,21.0421,158100.0
2011-01-26 12:00:00,46.99,47.03,46.83,46.9,181200.0,21.0421,21.0601,20.9705,21.0018,181200.0
2011-01-26 12:10:00,46.9,46.91,46.77,46.81,353400.0,21.0018,21.0063,20.9436,20.9615,353400.0
2011-01-26 12:20:00,46.81,46.82,46.67,46.78,248900.0,20.9615,20.966,20.8989,20.9481,248900.0
2011-01-26 12:30:00,46.78,46.8,46.75,46.79,97200.0,20.9481,20.9571,20.9347,20.9526,97200.0
2011-01-26 12:40:00,46.79,46.8,46.76,46.76,138900.0,20.9526,20.9571,20.9392,20.9392,138900.0
2011-01-26 12:50:00,46.76,46.76,46.53,46.55,349500.0,20.9392,20.9392,20.8362,20.8451,349500.0
2011-01-26 13:00:00,46.55,46.67,46.54,46.66,128000.0,20.8451,20.8989,20.8406,20.8944,128000.0
2011-01-26 13:10:00,46.66,46.69,46.6,46.64,217300.0,20.8944,20.9078,20.8675,20.8854,217300.0
2011-01-26 13:20:00,46.65,46.66,46.62,46.63,100700.0,20.8899,20.8944,20.8765,20.8809,100700.0
2011-01-26 13:30:00,46.63,46.71,46.63,46.67,143100.0,20.8809,20.9168,20.8809,20.8989,143100.0
2011-01-26 13:40:00,46.68,46.74,46.67,46.71,157700.0,20.9033,20.9302,20.8989,20.9168,157700.0
2011-01-26 13:50:00,46.71,46.74,46.67,46.71,174500.0,20.9168,20.9302,20.8989,20.9168,174500.0
2011-01-26 14:00:00,46.7,46.73,46.69,46.7,100000.0,20.9123,20.9257,20.9078,20.9123,100000.0
2011-01-26 14:10:00,46.7,46.79,46.68,46.75,152700.0,20.9123,20.9526,20.9033,20.9347,152700.0
2011-01-26 14:20:00,46.75,46.75,46.5,46.52,532700.0,20.9347,20.9347,20.8227,20.8317,532700.0
2011-01-26 14:30:00,46.52,46.68,46.51,46.64,188200.0,20.8317,20.9033,20.8272,20.8854,188200.0
2011-01-26 14:40:00,46.65,46.72,46.6,46.63,254400.0,20.8899,20.9212,20.8675,20.8809,254400.0
2011-01-26 14:50:00,46.64,46.74,46.63,46.68,334800.0,20.8854,20.9302,20.8809,20.9033,334800.0
2011-01-26 15:00:00,46.67,46.74,46.64,46.66,242700.0,20.8989,20.9302,20.8854,20.8944,242700.0
2011-01-26 15:10:00,46.66,46.7,46.63,46.66,246700.0,20.8944,20.9123,20.8809,20.8944,246700.0
2011-01-26 15:20:00,46.67,46.72,46.66,46.68,161200.0,20.8989,20.9212,20.8944,20.9033,161200.0
2011-01-26 15:30:00,46.68,46.75,46.66,46.75,297100.0,20.9033,20.9347,20.8944,20.9347,297100.0
2011-01-26 15:40:00,46.75,46.85,46.74,46.84,485700.0,20.9347,20.9795,20.9302,20.975,485700.0
2011-01-26 15:50:00,46.84,46.95,46.77,46.77,1178100.0,20.975,21.0242,20.9436,20.9436,1178100.0
2011-01-27 09:30:00,46.9,46.93,46.73,46.78,406100.0,21.0018,21.0153,20.9257,20.9481,406100.0
2011-01-27 09:40:00,46.77,46.9,46.73,46.9,426300.0,20.9436,21.0018,20.9257,21.0018,426300.0
2011-01-27 09:50:00,46.9,47.06,46.89,47.06,349000.0,21.0018,21.0735,20.9974,21.0735,349000.0
2011-01-27 10:00:00,47.06,47.09,46.85,46.85,362100.0,21.0735,21.0869,20.9795,20.9795,362100.0
2011-01-27 10:10:00,46.86,46.86,46.77,46.84,431300.0,20.9839,20.9839,20.9436,20.975,431300.0
2011-01-27 10:20:00,46.84,46.9,46.84,46.88,136400.0,20.975,21.0018,20.975,20.9929,136400.0
2011-01-27 10:30:00,46.88,46.89,46.81,46.84,180600.0,20.9929,20.9974,20.9615,20.975,180600.0
2011-01-27 10:40:00,46.84,46.88,46.79,46.79,129200.0,20.975,20.9929,20.9526,20.9526,129200.0
2011-01-27 10:50:00,46.79,46.8,46.68,46.69,206000.0,20.9526,20.9571,20.9033,20.9078,206000.0
2011-01-27 11:00:00,46.69,46.7,46.57,46.64,308900.0,20.9078,20.9123,20.8541,20.8854,308900.0
2011-01-27 11:10:00,46.65,46.7,46.6,46.67,171700.0,20.8899,20.9123,20.8675,20.8989,171700.0
2011-01-27 11:20:00,46.68,46.68,46.49,46.5,352900.0,20.9033,20.9033,20.8182,20.8227,352900.0
2011-01-27 11:30:00,46.5,46.64,46.43,46.63,265500.0,20.8227,20.8854,20.7914,20.8809,265500.0
2011-01-27 11:40:00,46.64,46.64,46.57,46.61,124200.0,20.8854,20.8854,20.8541,20.872,124200.0
2011-01-27 11:50:00,46.61,46.68,46.55,46.56,119300.0,20.872,20.9033,20.8451,20.8496,119300.0
2011-01-27 12:00:00,46.56,46.59,46.5,46.52,130000.0,20.8496,20.863,20.8227,20.8317,130000.0
2011-01-27 12:10:00,46.51,46.56,46.48,46.5,328000.0,20.8272,20.8496,20.8138,20.8227,328000.0
2011-01-27 12:20:00,46.51,46.55,46.47,46.49,130200.0,20.8272,20.8451,20.8093,20.8182,130200.0
2011-01-27 12:30:00,46.5,46.53,46.47,46.53,100600.0,20.8227,20.8362,20.8093,20.8362,100600.0
2011-01-27 12:40:00,46.54,46.56,46.53,46.55,52300.0,20.8406,20.8496,20.8362,20.8451,52300.0
2011-01-27 12:50:00,46.55,46.55,46.54,46.55,65000.0,20.8451,20.8451,20.8406,20.8451,65000.0
2011-01-27 13:00:00,46.55,46.55,46.5,46.52,72700.0,20.8451,20.8451,20.8227,20.8317,72700.0
2011-01-27 13:10:00,46.51,46.59,46.5,46.55,98300.0,20.8272,20.863,20.8227,20.8451,98300.0
2011-01-27 13:20:00,46.55,46.58,46.52,46.58,83900.0,20.8451,20.8585,20.8317,20.8585,83900.0
2011-01-27 13:30:00,46.58,46.58,46.55,46.56,71600.0,20.8585,20.8585,20.8451,20.8496,71600.0
2011-01-27 13:40:00,46.57,46.58,46.55,46.58,103000.0,20.8541,20.8585,20.8451,20.8585,103000.0
2011-01-27 13:50:00,46.58,46.67,46.56,46.67,382900.0,20.8585,20.8989,20.8496,20.8989,382900.0
2011-01-27 14:00:00,46.67,46.75,46.66,46.75,272700.0,20.8989,20.9347,20.8944,20.9347,272700.0
2011-01-27 14:10:00,46.75,46.82,46.75,46.79,316900.0,20.9347,20.966,20.9347,20.9526,316900.0
2011-01-27 14:20:00,46.79,46.79,46.54,46.54,157200.0,20.9526,20.9526,20.8406,20.8406,157200.0
2011-01-27 14:30:00,46.54,46.62,46.54,46.55,99100.0,20.8406,20.8765,20.8406,20.8451,99100.0
2011-01-27 14:40:00,46.55,46.69,46.54,46.66,89600.0,20.8451,20.9078,20.8406,20.8944,89600.0
2011-01-27 14:50:00,46.66,46.72,46.59,46.64,104900.0,20.8944,20.9212,20.863,20.8854,104900.0
2011-01-27 15:00:00,46.64,46.69,46.59,46.67,349800.0,20.8854,20.9078,20.863,20.8989,349800.0
2011-01-27 15:10:00,46.67,46.74,46.65,46.7,87700.0,20.8989,20.9302,20.8899,20.9123,87700.0
2011-01-27 15:20:00,46.71,46.74,46.64,46.69,94000.0,20.9168,20.9302,20.8854,20.9078,94000.0
2011-01-27 15:30:00,46.7,46.74,46.66,46.7,164400.0,20.9123,20.9302,20.8944,20.9123,164400.0
2011-01-27 15:40:00,46.71,46.75,46.67,46.71,267500.0,20.9168,20.9347,20.8989,20.9168,267500.0
2011-01-27 15:50:00,46.7,46.74,46.66,46.69,275100.0,20.9123,20.9302,20.8944,20.9078,275100.0
2011-01-28 09:30:00,46.48,46.52,46.41,46.46,249100.0,20.8138,20.8317,20.7824,20.8048,249100.0
2011-01-28 09:40:00,46.47,46.68,46.46,46.66,325200.0,20.8093,20.9033,20.8048,20.8944,325200.0
2011-01-28 09:50:00,46.65,46.74,46.6,46.65,581800.0,20.8899,20.9302,20.8675,20.8899,581800.0
2011-01-28 10:00:00,46.65,46.71,46.57,46.67,280400.0,20.8899,20.9168,20.8541,20.8989,280400.0
2011-01-28 10:10:00,46.67,46.76,46.63,46.64,228900.0,20.8989,20.9392,20.8809,20.8854,228900.0
2011-01-28 10:20:00,46.64,46.68,46.48,46.58,314300.0,20.8854,20.9033,20.8138,20.8585,314300.0
2011-01-28 10:30:00,46.58,46.62,46.38,46.4,382600.0,20.8585,20.8765,20.769,20.7779,382600.0
2011-01-28 10:40:00,46.4,46.43,46.25,46.35,385700.0,20.7779,20.7914,20.7108,20.7556,385700.0
2011-01-28 10:50:00,46.35,46.37,46.25,46.28,250800.0,20.7556,20.7645,20.7108,20.7242,250800.0
2011-01-28 11:00:00,46.26,46.31,46.19,46.26,318900.0,20.7153,20.7376,20.6839,20.7153,318900.0
2011-01-28 11:10:00,46.26,46.29,46.2,46.22,175600.0,20.7153,20.7287,20.6884,20.6973,175600.0
2011-01-28 11:20:00,46.23,46.29,46.22,46.27,123100.0,20.7018,20.7287,20.6973,20.7197,123100.0
2011-01-28 11:30:00,46.27,46.32,46.24,46.3,253600.0,20.7197,20.7421,20.7063,20.7332,253600.0
2011-01-28 11:40:00,46.3,46.3,46.2,46.2,154700.0,20.7332,20.7332,20.6884,20.6884,154700.0
2011-01-28 11:50:00,46.2,46.2,45.86,45.98,716900.0,20.6884,20.6884,20.5361,20.5899,716900.0
2011-01-28 12:00:00,45.99,46.05,45.83,45.99,342900.0,20.5943,20.6212,20.5227,20.5943,342900.0
2011-01-28 12:10:00,46.0,46.22,45.96,46.2,172600.0,20.5988,20.6973,20.5809,20.6884,172600.0
2011-01-28 12:20:00,46.2,46.25,46.11,46.12,154600.0,20.6884,20.7108,20.6481,20.6526,154600.0
2011-01-28 12:30:00,46.11,46.18,46.1,46.17,100500.0,20.6481,20.6794,20.6436,20.675,100500.0
2011-01-28 12:40:00,46.17,46.22,46.14,46.21,152600.0,20.675,20.6973,20.6615,20.6929,152600.0
2011-01-28 12:50:00,46.21,46.22,46.15,46.22,116900.0,20.6929,20.6973,20.666,20.6973,116900.0
2011-01-28 13:00:00,46.22,46.22,46.11,46.11,95400.0,20.6973,20.6973,20.6481,20.6481,95400.0
2011-01-28 13:10:00,46.11,46.16,46.1,46.11,94900.0,20.6481,20.6705,20.6436,20.6481,94900.0
2011-01-28 13:20:00,46.12,46.17,46.07,46.08,125700.0,20.6526,20.675,20.6302,20.6346,125700.0
2011-01-28 13:30:00,46.07,46.16,46.04,46.07,149400.0,20.6302,20.6705,20.6167,20.6302,149400.0
2011-01-28 13:40:00,46.07,46.12,45.99,46.11,443300.0,20.6302,20.6526,20.5943,20.6481,443300.0
2011-01-28 13:50:00,46.12,46.27,46.1,46.27,95200.0,20.6526,20.7197,20.6436,20.7197,95200.0
2011-01-28 14:00:00,46.27,46.3,46.19,46.22,132700.0,20.7197,20.7332,20.6839,20.6973,132700.0
2011-01-28 14:10:00,46.22,46.23,46.12,46.21,70300.0,20.6973,20.7018,20.6526,20.6929,70300.0
2011-01-28 14:20:00,46.22,46.24,46.17,46.18,67300.0,20.6973,20.7063,20.675,20.6794,67300.0
2011-01-28 14:30:00,46.18,46.29,46.17,46.25,140100.0,20.6794,20.7287,20.675,20.7108,140100.0
2011-01-28 14:40:00,46.26,46.29,46.2,46.28,96700.0,20.7153,20.7287,20.6884,20.7242,96700.0
2011-01-28 14:50:00,46.28,46.29,46.16,46.26,99500.0,20.7242,20.7287,20.6705,20.7153,99500.0
2011-01-28 15:00:00,46.27,46.29,46.21,46.21,86900.0,20.7197,20.7287,20.6929,20.6929,86900.0
2011-01-28 15:10:00,46.21,46.21,46.08,46.12,115600.0,20.6929,20.6929,20.6346,20.6526,115600.0
2011-01-28 15:20:00,46.12,46.15,46.07,46.12,99200.0,20.6526,20.666,20.6302,20.6526,99200.0
2011-01-28 15:30:00,46.12,46.22,46.09,46.16,180800.0,20.6526,20.6973,20.6391,20.6705,180800.0
2011-01-28 15:40:00,46.16,46.16,46.05,46.09,273800.0,20.6705,20.6705,20.6212,20.6391,273800.0
2011-01-28 15:50:00,46.09,46.23,46.09,46.22,517100.0,20.6391,20.7018,20.6391,20.6973,517100.0
2011-01-31 09:30:00,46.52,46.64,46.32,46.36,601800.0,20.8317,20.8854,20.7421,20.76,601800.0
2011-01-31 09:40:00,46.36,46.43,46.3,46.34,409100.0,20.76,20.7914,20.7332,20.7511,409100.0
2011-01-31 09:50:00,46.34,46.41,46.2,46.28,764700.0,20.7511,20.7824,20.6884,20.7242,764700.0
2011-01-31 10:00:00,46.28,46.45,46.26,46.41,287800.0,20.7242,20.8003,20.7153,20.7824,287800.0
2011-01-31 10:10:00,46.4,46.43,46.33,46.36,315800.0,20.7779,20.7914,20.7466,20.76,315800.0
2011-01-31 10:20:00,46.36,46.61,46.33,46.61,246300.0,20.76,20.872,20.7466,20.872,246300.0
2011-01-31 10:30:00,46.61,46.63,46.48,46.59,201500.0,20.872,20.8809,20.8138,20.863,201500.0
2011-01-31 10:40:00,46.59,46.6,46.49,46.51,394000.0,20.863,20.8675,20.8182,20.8272,394000.0
2011-01-31 10:50:00,46.51,46.55,46.46,46.53,147000.0,20.8272,20.8451,20.8048,20.8362,147000.0
2011-01-31 11:00:00,46.52,46.64,46.51,46.58,152000.0,20.8317,20.8854,20.8272,20.8585,152000.0
2011-01-31 11:10:00,46.58,46.64,46.54,46.58,175700.0,20.8585,20.8854,20.8406,20.8585,175700.0
2011-01-31 11:20:00,46.58,46.88,46.57,46.88,441300.0,20.8585,20.9929,20.8541,20.9929,441300.0
2011-01-31 11:30:00,46.88,46.88,46.61,46.71,405000.0,20.9929,20.9929,20.872,20.9168,405000.0
2011-01-31 11:40:00,46.71,46.74,46.68,46.73,105100.0,20.9168,20.9302,20.9033,20.9257,105100.0
2011-01-31 11:50:00,46.73,46.8,46.69,46.79,116800.0,20.9257,20.9571,20.9078,20.9526,116800.0
2011-01-31 12:00:00,46.79,46.98,46.78,46.96,193700.0,20.9526,21.0377,20.9481,21.0287,193700.0
2011-01-31 12:10:00,46.96,47.17,46.96,47.17,333700.0,21.0287,21.1228,21.0287,21.1228,333700.0
2011-01-31 12:20:00,47.16,47.25,47.14,47.19,270900.0,21.1183,21.1586,21.1093,21.1317,270900.0
2011-01-31 12:30:00,47.19,47.25,47.1,47.16,190100.0,21.1317,21.1586,21.0914,21.1183,190100.0
2011-01-31 12:40:00,47.17,47.23,47.09,47.18,275300.0,21.1228,21.1496,21.0869,21.1272,275300.0
2011-01-31 12:50:00,47.18,47.23,47.13,47.19,208400.0,21.1272,21.1496,21.1048,21.1317,208400.0
2011-01-31 13:00:00,47.18,47.28,47.18,47.27,198300.0,21.1272,21.172,21.1272,21.1675,198300.0
2011-01-31 13:10:00,47.27,47.3,47.25,47.27,136300.0,21.1675,21.181,21.1586,21.1675,136300.0
2011-01-31 13:20:00,47.28,47.33,47.25,47.3,116300.0,21.172,21.1944,21.1586,21.181,116300.0
2011-01-31 13:30:00,47.29,47.32,47.24,47.26,147100.0,21.1765,21.1899,21.1541,21.1631,147100.0
2011-01-31 13:40:00,47.25,47.29,47.23,47.24,186200.0,21.1586,21.1765,21.1496,21.1541,186200.0
2011-01-31 13:50:00,47.24,47.42,47.23,47.3,292100.0,21.1541,21.2347,21.1496,21.181,292100.0
2011-01-31 14:00:00,47.31,47.52,47.31,47.42,655800.0,21.1854,21.2795,21.1854,21.2347,655800.0
2011-01-31 14:10:00,47.41,47.48,47.31,47.39,380100.0,21.2302,21.2616,21.1854,21.2213,380100.0
2011-01-31 14:20:00,47.4,47.4,47.25,47.25,395300.0,21.2257,21.2257,21.1586,21.1586,395300.0
2011-01-31 14:30:00,47.25,47.41,47.25,47.25,396000.0,21.1586,21.2302,21.1586,21.1586,396000.0
2011-01-31 14:40:00,47.26,47.33,47.16,47.16,290500.0,21.1631,21.1944,21.1183,21.1183,290500.0
2011-01-31 14:50:00,47.16,47.35,47.15,47.35,370600.0,21.1183,21.2034,21.1138,21.2034,370600.0
2011-01-31 15:00:00,47.34,47.42,47.31,47.31,241100.0,21.1989,21.2347,21.1854,21.1854,241100.0
2011-01-31 15:10:00,47.32,47.4,47.3,47.4,213800.0,21.1899,21.2257,21.181,21.2257,213800.0
2011-01-31 15:20:00,47.4,47.45,47.37,47.38,282800.0,21.2257,21.2481,21.2123,21.2168,282800.0
2011-01-31 15:30:00,47.38,47.44,47.31,47.44,451800.0,21.2168,21.2437,21.1854,21.2437,451800.0
2011-01-31 15:40:00,47.44,47.48,47.37,47.48,461600.0,21.2437,21.2616,21.2123,21.2616,461600.0
2011-01-31 15:50:00,47.48,47.48,47.39,47.46,781000.0,21.2616,21.2616,21.2213,21.2526,781000.0
2011-02-01 09:30:00,46.76,46.91,46.6,46.88,1898900.0,20.9392,21.0063,20.8675,20.9929,1898900.0
2011-02-01 09:40:00,46.87,47.12,46.73,47.06,1779800.0,20.9884,21.1004,20.9257,21.0735,1779800.0
2011-02-01 09:50:00,47.06,47.18,47.01,47.07,1080100.0,21.0735,21.1272,21.0511,21.078,1080100.0
2011-02-01 10:00:00,47.08,47.37,47.04,47.2,1543700.0,21.0825,21.2123,21.0645,21.1362,1543700.0
2011-02-01 10:10:00,47.19,47.25,46.89,46.95,1238500.0,21.1317,21.1586,20.9974,21.0242,1238500.0
2011-02-01 10:20:00,46.94,47.23,46.88,47.21,938300.0,21.0198,21.1496,20.9929,21.1407,938300.0
2011-02-01 10:30:00,47.2,47.46,47.2,47.45,679400.0,21.1362,21.2526,21.1362,21.2481,679400.0
2011-02-01 10:40:00,47.45,47.49,47.33,47.47,595800.0,21.2481,21.266,21.1944,21.2571,595800.0
2011-02-01 10:50:00,47.48,47.54,47.42,47.48,540600.0,21.2616,21.2884,21.2347,21.2616,540600.0
2011-02-01 11:00:00,47.49,47.69,47.47,47.65,407100.0,21.266,21.3556,21.2571,21.3377,407100.0
2011-02-01 11:10:00,47.66,47.67,47.48,47.5,612000.0,21.3422,21.3467,21.2616,21.2705,612000.0
2011-02-01 11:20:00,47.5,47.52,47.38,47.4,337600.0,21.2705,21.2795,21.2168,21.2257,337600.0
2011-02-01 11:30:00,47.4,47.65,47.4,47.62,350200.0,21.2257,21.3377,21.2257,21.3243,350200.0
2011-02-01 11:40:00,47.61,47.8,47.59,47.78,575800.0,21.3198,21.4049,21.3108,21.3959,575800.0
2011-02-01 11:50:00,47.79,47.85,47.7,47.75,217500.0,21.4004,21.4273,21.3601,21.3825,217500.0
2011-02-01 12:00:00,47.75,47.81,47.7,47.8,180200.0,21.3825,21.4093,21.3601,21.4049,180200.0
2011-02-01 12:10:00,47.81,47.9,47.75,47.89,409200.0,21.4093,21.4496,21.3825,21.4452,409200.0
2011-02-01 12:20:00,47.89,47.93,47.85,47.92,246900.0,21.4452,21.4631,21.4273,21.4586,246900.0
2011-02-01 12:30:00,47.93,48.0,47.92,48.0,255600.0,21.4631,21.4944,21.4586,21.4944,255600.0
2011-02-01 12:40:00,48.0,48.0,47.9,47.98,216600.0,21.4944,21.4944,21.4496,21.4855,216600.0
2011-02-01 12:50:00,47.98,48.0,47.93,47.95,148200.0,21.4855,21.4944,21.4631,21.472,148200.0
2011-02-01 13:00:00,47.94,48.0,47.91,47.92,130300.0,21.4676,21.4944,21.4541,21.4586,130300.0
2011-02-01 13:10:00,47.93,47.99,47.83,47.92,277800.0,21.4631,21.4899,21.4183,21.4586,277800.0
2011-02-01 13:20:00,47.91,48.0,47.85,48.0,236200.0,21.4541,21.4944,21.4273,21.4944,236200.0
2011-02-01 13:30:00,48.0,48.09,47.98,48.01,233500.0,21.4944,21.5347,21.4855,21.4989,233500.0
2011-02-01 13:40:00,48.0,48.04,47.85,47.87,173900.0,21.4944,21.5123,21.4273,21.4362,173900.0
2011-02-01 13:50:00,47.86,47.94,47.75,47.76,179100.0,21.4317,21.4676,21.3825,21.387,179100.0
2011-02-01 14:00:00,47.75,47.85,47.72,47.85,112300.0,21.3825,21.4273,21.369,21.4273,112300.0
2011-02-01 14:10:00,47.85,47.85,47.76,47.76,124000.0,21.4273,21.4273,21.387,21.387,124000.0
2011-02-01 14:20:00,47.77,47.85,47.72,47.72,101800.0,21.3914,21.4273,21.369,21.369,101800.0
2011-02-01 14:30:00,47.73,47.77,47.7,47.7,100700.0,21.3735,21.3914,21.3601,21.3601,100700.0
2011-02-01 14:40:00,47.7,47.77,47.65,47.66,183500.0,21.3601,21.3914,21.3377,21.3422,183500.0
2011-02-01 14:50:00,47.65,47.75,47.58,47.69,269000.0,21.3377,21.3825,21.3064,21.3556,269000.0
2011-02-01 15:00:00,47.7,47.83,47.68,47.7,199700.0,21.3601,21.4183,21.3511,21.3601,199700.0
2011-02-01 15:10:00,47.71,47.74,47.68,47.71,116600.0,21.3646,21.378,21.3511,21.3646,116600.0
2011-02-01 15:20:00,47.72,47.73,47.56,47.56,300800.0,21.369,21.3735,21.2974,21.2974,300800.0
2011-02-01 15:30:00,47.56,47.74,47.53,47.74,333600.0,21.2974,21.378,21.284,21.378,333600.0
2011-02-01 15:40:00,47.73,47.91,47.73,47.91,346400.0,21.3735,21.4541,21.3735,21.4541,346400.0
2011-02-01 15:50:00,47.91,48.02,47.89,47.99,1323100.0,21.4541,21.5034,21.4452,21.4899,1323100.0
2011-02-02 09:30:00,47.67,47.77,47.59,47.59,748000.0,21.3467,21.3914,21.3108,21.3108,748000.0
2011-02-02 09:40:00,47.59,47.69,47.52,47.64,292200.0,21.3108,21.3556,21.2795,21.3332,292200.0
2011-02-02 09:50:00,47.64,47.67,47.58,47.62,298400.0,21.3332,21.3467,21.3064,21.3243,298400.0
2011-02-02 10:00:00,47.62,47.63,47.5,47.58,384900.0,21.3243,21.3287,21.2705,21.3064,384900.0
2011-02-02 10:10:00,47.58,47.73,47.58,47.68,307000.0,21.3064,21.3735,21.3064,21.3511,307000.0
2011-02-02 10:20:00,47.68,47.69,47.63,47.67,172800.0,21.3511,21.3556,21.3287,21.3467,172800.0
2011-02-02 10:30:00,47.67,47.68,47.5,47.51,281400.0,21.3467,21.3511,21.2705,21.275,281400.0
2011-02-02 10:40:00,47.5,47.51,47.26,47.28,450700.0,21.2705,21.275,21.1631,21.172,450700.0
2011-02-02 10:50:00,47.28,47.53,47.27,47.5,324300.0,21.172,21.284,21.1675,21.2705,324300.0
2011-02-02 11:00:00,47.49,47.49,47.25,47.27,259700.0,21.266,21.266,21.1586,21.1675,259700.0
2011-02-02 11:10:00,47.28,47.44,47.25,47.4,228800.0,21.172,21.2437,21.1586,21.2257,228800.0
2011-02-02 11:20:00,47.4,47.41,47.31,47.39,155100.0,21.2257,21.2302,21.1854,21.2213,155100.0
2011-02-02 11:30:00,47.4,47.42,47.33,47.35,143300.0,21.2257,21.2347,21.1944,21.2034,143300.0
2011-02-02 11:40:00,47.34,47.38,47.3,47.37,103300.0,21.1989,21.2168,21.181,21.2123,103300.0
2011-02-02 11:50:00,47.38,47.38,47.28,47.31,117100.0,21.2168,21.2168,21.172,21.1854,117100.0
2011-02-02 12:00:00,47.32,47.34,47.28,47.32,99600.0,21.1899,21.1989,21.172,21.1899,99600.0
2011-02-02 12:10:00,47.32,47.33,47.28,47.28,91500.0,21.1899,21.1944,21.172,21.172,91500.0
2011-02-02 12:20:00,47.27,47.31,47.25,47.26,151000.0,21.1675,21.1854,21.1586,21.1631,151000.0
2011-02-02 12:30:00,47.26,47.33,47.25,47.32,52500.0,21.1631,21.1944,21.1586,21.1899,52500.0
2011-02-02 12:40:00,47.33,47.36,47.29,47.29,158400.0,21.1944,21.2078,21.1765,21.1765,158400.0
2011-02-02 12:50:00,47.29,47.34,47.25,47.29,164700.0,21.1765,21.1989,21.1586,21.1765,164700.0
2011-02-02 13:00:00,47.3,47.32,47.27,47.3,68700.0,21.181,21.1899,21.1675,21.181,68700.0
2011-02-02 13:10:00,47.29,47.37,47.29,47.36,93000.0,21.1765,21.2123,21.1765,21.2078,93000.0
2011-02-02 13:20:00,47.37,47.39,47.35,47.38,90000.0,21.2123,21.2213,21.2034,21.2168,90000.0
2011-02-02 13:30:00,47.39,47.39,47.28,47.28,113200.0,21.2213,21.2213,21.172,21.172,113200.0
2011-02-02 13:40:00,47.28,47.32,47.25,47.32,134900.0,21.172,21.1899,21.1586,21.1899,134900.0
2011-02-02 13:50:00,47.32,47.36,47.29,47.35,71800.0,21.1899,21.2078,21.1765,21.2034,71800.0
2011-02-02 14:00:00,47.35,47.39,47.33,47.38,94800.0,21.2034,21.2213,21.1944,21.2168,94800.0
2011-02-02 14:10:00,47.37,47.39,47.33,47.36,68100.0,21.2123,21.2213,21.1944,21.2078,68100.0
2011-02-02 14:20:00,47.37,47.38,47.34,47.36,76900.0,21.2123,21.2168,21.1989,21.2078,76900.0
2011-02-02 14:30:00,47.36,47.39,47.28,47.28,153800.0,21.2078,21.2213,21.172,21.172,153800.0
2011-02-02 14:40:00,47.28,47.33,47.27,47.32,79800.0,21.172,21.1944,21.1675,21.1899,79800.0
2011-02-02 14:50:00,47.33,47.36,47.27,47.28,101800.0,21.1944,21.2078,21.1675,21.172,101800.0
2011-02-02 15:00:00,47.28,47.29,47.22,47.23,240700.0,21.172,21.1765,21.1451,21.1496,240700.0
2011-02-02 15:10:00,47.23,47.39,47.22,47.31,372100.0,21.1496,21.2213,21.1451,21.1854,372100.0
2011-02-02 15:20:00,47.31,47.32,47.1,47.1,343400.0,21.1854,21.1899,21.0914,21.0914,343400.0
2011-02-02 15:30:00,47.11,47.2,47.01,47.04,449300.0,21.0959,21.1362,21.0511,21.0645,449300.0
2011-02-02 15:40:00,47.05,47.14,47.04,47.12,206000.0,21.069,21.1093,21.0645,21.1004,206000.0
2011-02-02 15:50:00,47.13,47.14,47.01,47.14,627700.0,21.1048,21.1093,21.0511,21.1093,627700.0
2011-02-03 09:30:00,46.76,46.82,46.66,46.78,466000.0,20.9392,20.966,20.8944,20.9481,466000.0
2011-02-03 09:40:00,46.78,46.85,46.75,46.82,425400.0,20.9481,20.9795,20.9347,20.966,425400.0
2011-02-03 09:50:00,46.82,46.83,46.74,46.8,223800.0,20.966,20.9705,20.9302,20.9571,223800.0
2011-02-03 10:00:00,46.8,46.85,46.53,46.53,610500.0,20.9571,20.9795,20.8362,20.8362,610500.0
2011-02-03 10:10:00,46.54,46.54,46.36,46.45,508500.0,20.8406,20.8406,20.76,20.8003,508500.0
2011-02-03 10:20:00,46.44,46.5,46.42,46.48,239400.0,20.7959,20.8227,20.7869,20.8138,239400.0
2011-02-03 10:30:00,46.49,46.52,46.42,46.52,309800.0,20.8182,20.8317,20.7869,20.8317,309800.0
2011-02-03 10:40:00,46.51,46.55,46.48,46.51,274900.0,20.8272,20.8451,20.8138,20.8272,274900.0
2011-02-03 10:50:00,46.51,46.53,46.42,46.45,324100.0,20.8272,20.8362,20.7869,20.8003,324100.0
2011-02-03 11:00:00,46.45,46.45,46.33,46.35,289800.0,20.8003,20.8003,20.7466,20.7556,289800.0
2011-02-03 11:10:00,46.35,46.36,46.25,46.26,296000.0,20.7556,20.76,20.7108,20.7153,296000.0
2011-02-03 11:20:00,46.25,46.31,46.2,46.22,391100.0,20.7108,20.7376,20.6884,20.6973,391100.0
2011-02-03 11:30:00,46.22,46.4,46.2,46.4,128900.0,20.6973,20.7779,20.6884,20.7779,128900.0
2011-02-03 11:40:00,46.4,46.47,46.35,46.36,197300.0,20.7779,20.8093,20.7556,20.76,197300.0
2011-02-03 11:50:00,46.35,46.57,46.34,46.57,145400.0,20.7556,20.8541,20.7511,20.8541,145400.0
2011-02-03 12:00:00,46.57,46.7,46.57,46.7,330100.0,20.8541,20.9123,20.8541,20.9123,330100.0
2011-02-03 12:10:00,46.7,46.75,46.6,46.6,225100.0,20.9123,20.9347,20.8675,20.8675,225100.0
2011-02-03 12:20:00,46.6,46.62,46.5,46.5,171500.0,20.8675,20.8765,20.8227,20.8227,171500.0
2011-02-03 12:30:00,46.51,46.52,46.38,46.48,175900.0,20.8272,20.8317,20.769,20.8138,175900.0
2011-02-03 12:40:00,46.49,46.53,46.31,46.34,239300.0,20.8182,20.8362,20.7376,20.7511,239300.0
2011-02-03 12:50:00,46.36,46.4,46.33,46.39,85500.0,20.76,20.7779,20.7466,20.7735,85500.0
2011-02-03 13:00:00,46.39,46.47,46.37,46.38,87100.0,20.7735,20.8093,20.7645,20.769,87100.0
2011-02-03 13:10:00,46.38,46.4,46.28,46.33,191000.0,20.769,20.7779,20.7242,20.7466,191000.0
2011-02-03 13:20:00,46.33,46.39,46.33,46.36,56300.0,20.7466,20.7735,20.7466,20.76,56300.0
2011-02-03 13:30:00,46.35,46.37,46.25,46.31,202900.0,20.7556,20.7645,20.7108,20.7376,202900.0
2011-02-03 13:40:00,46.31,46.41,46.3,46.39,95400.0,20.7376,20.7824,20.7332,20.7735,95400.0
2011-02-03 13:50:00,46.38,46.44,46.34,46.42,103500.0,20.769,20.7959,20.7511,20.7869,103500.0
2011-02-03 14:00:00,46.42,46.45,46.37,46.38,103100.0,20.7869,20.8003,20.7645,20.769,103100.0
2011-02-03 14:10:00,46.39,46.44,46.31,46.44,108300.0,20.7735,20.7959,20.7376,20.7959,108300.0
2011-02-03 14:20:00,46.44,46.47,46.35,46.44,145900.0,20.7959,20.8093,20.7556,20.7959,145900.0
2011-02-03 14:30:00,46.43,46.44,46.41,46.42,74800.0,20.7914,20.7959,20.7824,20.7869,74800.0
2011-02-03 14:40:00,46.42,46.43,46.4,46.4,51300.0,20.7869,20.7914,20.7779,20.7779,51300.0
2011-02-03 14:50:00,46.4,46.52,46.4,46.52,169100.0,20.7779,20.8317,20.7779,20.8317,169100.0
2011-02-03 15:00:00,46.52,46.56,46.51,46.51,117900.0,20.8317,20.8496,20.8272,20.8272,117900.0
2011-02-03 15:10:00,46.51,46.52,46.47,46.5,239400.0,20.8272,20.8317,20.8093,20.8227,239400.0
2011-02-03 15:20:00,46.51,46.52,46.47,46.51,207500.0,20.8272,20.8317,20.8093,20.8272,207500.0
2011-02-03 15:30:00,46.5,46.54,46.5,46.51,144200.0,20.8227,20.8406,20.8227,20.8272,144200.0
2011-02-03 15:40:00,46.52,46.56,46.51,46.55,237400.0,20.8317,20.8496,20.8272,20.8451,237400.0
2011-02-03 15:50:00,46.56,46.58,46.53,46.57,323800.0,20.8496,20.8585,20.8362,20.8541,323800.0
2011-02-04 09:30:00,46.34,46.41,46.14,46.14,1766200.0,20.7511,20.7824,20.6615,20.6615,1766200.0
2011-02-04 09:40:00,46.15,46.15,45.9,45.95,469900.0,20.666,20.666,20.554,20.5764,469900.0
2011-02-04 09:50:00,45.95,46.12,45.95,46.09,418700.0,20.5764,20.6526,20.5764,20.6391,418700.0
2011-02-04 10:00:00,46.08,46.2,46.06,46.17,407000.0,20.6346,20.6884,20.6257,20.675,407000.0
2011-02-04 10:10:00,46.17,46.2,46.01,46.06,350700.0,20.675,20.6884,20.6033,20.6257,350700.0
2011-02-04 10:20:00,46.05,46.28,46.05,46.21,270000.0,20.6212,20.7242,20.6212,20.6929,270000.0
2011-02-04 10:30:00,46.2,46.3,46.11,46.14,192700.0,20.6884,20.7332,20.6481,20.6615,192700.0
2011-02-04 10:40:00,46.14,46.17,46.0,46.06,501300.0,20.6615,20.675,20.5988,20.6257,501300.0
2011-02-04 10:50:00,46.07,46.07,45.9,46.0,497100.0,20.6302,20.6302,20.554,20.5988,497100.0
2011-02-04 11:00:00,46.01,46.02,45.93,46.0,213800.0,20.6033,20.6078,20.5675,20.5988,213800.0
2011-02-04 11:10:00,46.01,46.03,45.93,45.96,220200.0,20.6033,20.6123,20.5675,20.5809,220200.0
2011-02-04 11:20:00,45.97,46.05,45.91,45.93,234000.0,20.5854,20.6212,20.5585,20.5675,234000.0
2011-02-04 11:30:00,45.94,46.0,45.91,45.98,192400.0,20.572,20.5988,20.5585,20.5899,192400.0
2011-02-04 11:40:00,45.98,46.0,45.92,45.95,72000.0,20.5899,20.5988,20.563,20.5764,72000.0
2011-02-04 11:50:00,45.95,45.97,45.88,45.88,214800.0,20.5764,20.5854,20.5451,20.5451,214800.0
2011-02-04 12:00:00,45.89,46.02,45.84,46.01,190500.0,20.5496,20.6078,20.5272,20.6033,190500.0
2011-02-04 12:10:00,46.01,46.08,45.98,46.0,189500.0,20.6033,20.6346,20.5899,20.5988,189500.0
2011-02-04 12:20:00,46.0,46.04,45.97,46.01,66800.0,20.5988,20.6167,20.5854,20.6033,66800.0
2011-02-04 12:30:00,46.02,46.08,45.98,45.99,97100.0,20.6078,20.6346,20.5899,20.5943,97100.0
2011-02-04 12:40:00,46.0,46.01,45.94,45.95,90200.0,20.5988,20.6033,20.572,20.5764,90200.0
2011-02-04 12:50:00,45.95,45.98,45.92,45.95,64600.0,20.5764,20.5899,20.563,20.5764,64600.0
2011-02-04 13:00:00,45.95,46.01,45.94,46.0,36900.0,20.5764,20.6033,20.572,20.5988,36900.0
2011-02-04 13:10:00,45.99,46.0,45.93,45.95,73300.0,20.5943,20.5988,20.5675,20.5764,73300.0
2011-02-04 13:20:00,45.97,46.04,45.96,46.0,61400.0,20.5854,20.6167,20.5809,20.5988,61400.0
2011-02-04 13:30:00,46.0,46.01,45.97,45.99,40800.0,20.5988,20.6033,20.5854,20.5943,40800.0
2011-02-04 13:40:00,46.0,46.05,46.0,46.02,53100.0,20.5988,20.6212,20.5988,20.6078,53100.0
2011-02-04 13:50:00,46.03,46.05,46.0,46.02,65800.0,20.6123,20.6212,20.5988,20.6078,65800.0
2011-02-04 14:00:00,46.01,46.1,46.01,46.05,97300.0,20.6033,20.6436,20.6033,20.6212,97300.0
2011-02-04 14:10:00,46.05,46.1,46.03,46.08,43800.0,20.6212,20.6436,20.6123,20.6346,43800.0
2011-02-04 14:20:00,46.07,46.08,45.97,46.03,130700.0,20.6302,20.6346,20.5854,20.6123,130700.0
2011-02-04 14:30:00,46.03,46.08,46.01,46.03,54300.0,20.6123,20.6346,20.6033,20.6123,54300.0
2011-02-04 14:40:00,46.02,46.06,46.0,46.02,119600.0,20.6078,20.6257,20.5988,20.6078,119600.0
2011-02-04 14:50:00,46.03,46.07,46.02,46.07,59500.0,20.6123,20.6302,20.6078,20.6302,59500.0
2011-02-04 15:00:00,46.07,46.09,46.02,46.04,70000.0,20.6302,20.6391,20.6078,20.6167,70000.0
2011-02-04 15:10:00,46.05,46.07,46.03,46.03,67200.0,20.6212,20.6302,20.6123,20.6123,67200.0
2011-02-04 15:20:00,46.03,46.04,45.98,46.0,146900.0,20.6123,20.6167,20.5899,20.5988,146900.0
2011-02-04 15:30:00,46.0,46.07,46.0,46.02,134900.0,20.5988,20.6302,20.5988,20.6078,134900.0
2011-02-04 15:40:00,46.03,46.1,46.01,46.09,206200.0,20.6123,20.6436,20.6033,20.6391,206200.0
2011-02-04 15:50:00,46.09,46.09,45.96,46.05,455600.0,20.6391,20.6391,20.5809,20.6212,455600.0
2011-02-07 09:30:00,46.58,46.65,46.45,46.59,614600.0,20.8585,20.8899,20.8003,20.863,614600.0
2011-02-07 09:40:00,46.59,46.61,46.4,46.58,449800.0,20.863,20.872,20.7779,20.8585,449800.0
2011-02-07 09:50:00,46.58,46.61,46.37,46.39,349900.0,20.8585,20.872,20.7645,20.7735,349900.0
2011-02-07 10:00:00,46.39,46.6,46.38,46.59,190500.0,20.7735,20.8675,20.769,20.863,190500.0
2011-02-07 10:10:00,46.6,46.61,46.51,46.52,366100.0,20.8675,20.872,20.8272,20.8317,366100.0
2011-02-07 10:20:00,46.51,46.55,46.47,46.52,289400.0,20.8272,20.8451,20.8093,20.8317,289400.0
2011-02-07 10:30:00,46.52,46.6,46.52,46.59,174900.0,20.8317,20.8675,20.8317,20.863,174900.0
2011-02-07 10:40:00,46.59,46.64,46.53,46.64,554200.0,20.863,20.8854,20.8362,20.8854,554200.0
2011-02-07 10:50:00,46.63,46.65,46.58,46.58,158500.0,20.8809,20.8899,20.8585,20.8585,158500.0
2011-02-07 11:00:00,46.58,46.61,46.55,46.55,248200.0,20.8585,20.872,20.8451,20.8451,248200.0
2011-02-07 11:10:00,46.56,46.62,46.53,46.62,222800.0,20.8496,20.8765,20.8362,20.8765,222800.0
2011-02-07 11:20:00,46.62,46.63,46.55,46.62,114700.0,20.8765,20.8809,20.8451,20.8765,114700.0
2011-02-07 11:30:00,46.62,46.62,46.5,46.5,124000.0,20.8765,20.8765,20.8227,20.8227,124000.0
2011-02-07 11:40:00,46.51,46.59,46.51,46.55,159500.0,20.8272,20.863,20.8272,20.8451,159500.0
2011-02-07 11:50:00,46.55,46.58,46.54,46.55,101000.0,20.8451,20.8585,20.8406,20.8451,101000.0
2011-02-07 12:00:00,46.56,46.59,46.55,46.57,76800.0,20.8496,20.863,20.8451,20.8541,76800.0
2011-02-07 12:10:00,46.57,46.6,46.54,46.55,69400.0,20.8541,20.8675,20.8406,20.8451,69400.0
2011-02-07 12:20:00,46.55,46.6,46.53,46.53,81600.0,20.8451,20.8675,20.8362,20.8362,81600.0
2011-02-07 12:30:00,46.54,46.55,46.49,46.49,103500.0,20.8406,20.8451,20.8182,20.8182,103500.0
2011-02-07 12:40:00,46.49,46.54,46.47,46.54,147700.0,20.8182,20.8406,20.8093,20.8406,147700.0
2011-02-07 12:50:00,46.53,46.58,46.51,46.53,95000.0,20.8362,20.8585,20.8272,20.8362,95000.0
2011-02-07 13:00:00,46.53,46.57,46.52,46.57,49100.0,20.8362,20.8541,20.8317,20.8541,49100.0
2011-02-07 13:10:00,46.57,46.59,46.57,46.59,54300.0,20.8541,20.863,20.8541,20.863,54300.0
2011-02-07 13:20:00,46.59,46.59,46.56,46.57,46300.0,20.863,20.863,20.8496,20.8541,46300.0
2011-02-07 13:30:00,46.56,46.58,46.52,46.55,70800.0,20.8496,20.8585,20.8317,20.8451,70800.0
2011-02-07 13:40:00,46.56,46.59,46.54,46.58,106700.0,20.8496,20.863,20.8406,20.8585,106700.0
2011-02-07 13:50:00,46.58,46.59,46.54,46.54,60900.0,20.8585,20.863,20.8406,20.8406,60900.0
2011-02-07 14:00:00,46.54,46.55,46.49,46.51,64400.0,20.8406,20.8451,20.8182,20.8272,64400.0
2011-02-07 14:10:00,46.51,46.54,46.42,46.44,236300.0,20.8272,20.8406,20.7869,20.7959,236300.0
2011-02-07 14:20:00,46.44,46.46,46.39,46.39,124600.0,20.7959,20.8048,20.7735,20.7735,124600.0
2011-02-07 14:30:00,46.4,46.45,46.39,46.43,93100.0,20.7779,20.8003,20.7735,20.7914,93100.0
2011-02-07 14:40:00,46.43,46.49,46.41,46.45,94900.0,20.7914,20.8182,20.7824,20.8003,94900.0
2011-02-07 14:50:00,46.45,46.48,46.4,46.4,107400.0,20.8003,20.8138,20.7779,20.7779,107400.0
2011-02-07 15:00:00,46.4,46.44,46.38,46.4,190500.0,20.7779,20.7959,20.769,20.7779,190500.0
2011-02-07 15:10:00,46.39,46.4,46.33,46.35,105400.0,20.7735,20.7779,20.7466,20.7556,105400.0
2011-02-07 15:20:00,46.36,46.41,46.31,46.41,207300.0,20.76,20.7824,20.7376,20.7824,207300.0
2011-02-07 15:30:00,46.41,46.55,46.4,46.55,283300.0,20.7824,20.8451,20.7779,20.8451,283300.0
2011-02-07 15:40:00,46.54,46.59,46.51,46.59,403900.0,20.8406,20.863,20.8272,20.863,403900.0
2011-02-07 15:50:00,46.58,46.59,46.53,46.55,549700.0,20.8585,20.863,20.8362,20.8451,549700.0
2011-02-08 09:30:00,46.5,46.5,46.21,46.21,350700.0,20.8227,20.8227,20.6929,20.6929,350700.0
2011-02-08 09:40:00,46.22,46.34,46.2,46.32,292000.0,20.6973,20.7511,20.6884,20.7421,292000.0
2011-02-08 09:50:00,46.32,46.36,46.26,46.36,211000.0,20.7421,20.76,20.7153,20.76,211000.0
2011-02-08 10:00:00,46.36,46.46,46.34,46.4,239000.0,20.76,20.8048,20.7511,20.7779,239000.0
2011-02-08 10:10:00,46.41,46.45,46.39,46.45,105900.0,20.7824,20.8003,20.7735,20.8003,105900.0
2011-02-08 10:20:00,46.45,46.51,46.43,46.49,237300.0,20.8003,20.8272,20.7914,20.8182,237300.0
2011-02-08 10:30:00,46.49,46.52,46.43,46.43,160900.0,20.8182,20.8317,20.7914,20.7914,160900.0
2011-02-08 10:40:00,46.44,46.54,46.44,46.51,204600.0,20.7959,20.8406,20.7959,20.8272,204600.0
2011-02-08 10:50:00,46.51,46.56,46.48,46.56,269800.0,20.8272,20.8496,20.8138,20.8496,269800.0
2011-02-08 11:00:00,46.57,46.58,46.48,46.52,177900.0,20.8541,20.8585,20.8138,20.8317,177900.0
2011-02-08 11:10:00,46.51,46.85,46.51,46.73,407300.0,20.8272,20.9795,20.8272,20.9257,407300.0
2011-02-08 11:20:00,46.73,46.8,46.71,46.74,174900.0,20.9257,20.9571,20.9168,20.9302,174900.0
2011-02-08 11:30:00,46.75,46.88,46.74,46.86,268700.0,20.9347,20.9929,20.9302,20.9839,268700.0
2011-02-08 11:40:00,46.85,46.87,46.77,46.83,178600.0,20.9795,20.9884,20.9436,20.9705,178600.0
2011-02-08 11:50:00,46.82,46.86,46.82,46.84,116900.0,20.966,20.9839,20.966,20.975,116900.0
2011-02-08 12:00:00,46.84,46.9,46.78,46.82,218300.0,20.975,21.0018,20.9481,20.966,218300.0
2011-02-08 12:10:00,46.82,46.85,46.79,46.83,100400.0,20.966,20.9795,20.9526,20.9705,100400.0
2011-02-08 12:20:00,46.83,46.88,46.82,46.85,146300.0,20.9705,20.9929,20.966,20.9795,146300.0
2011-02-08 12:30:00,46.85,46.87,46.79,46.82,159300.0,20.9795,20.9884,20.9526,20.966,159300.0
2011-02-08 12:40:00,46.82,46.85,46.76,46.81,104900.0,20.966,20.9795,20.9392,20.9615,104900.0
2011-02-08 12:50:00,46.81,46.84,46.79,46.8,65800.0,20.9615,20.975,20.9526,20.9571,65800.0
2011-02-08 13:00:00,46.81,46.81,46.75,46.76,77800.0,20.9615,20.9615,20.9347,20.9392,77800.0
2011-02-08 13:10:00,46.76,46.77,46.72,46.74,110200.0,20.9392,20.9436,20.9212,20.9302,110200.0
2011-02-08 13:20:00,46.74,46.77,46.72,46.73,87200.0,20.9302,20.9436,20.9212,20.9257,87200.0
2011-02-08 13:30:00,46.73,46.75,46.71,46.72,47500.0,20.9257,20.9347,20.9168,20.9212,47500.0
2011-02-08 13:40:00,46.72,46.77,46.72,46.76,73500.0,20.9212,20.9436,20.9212,20.9392,73500.0
2011-02-08 13:50:00,46.76,46.8,46.73,46.75,77000.0,20.9392,20.9571,20.9257,20.9347,77000.0
2011-02-08 14:00:00,46.76,46.87,46.75,46.85,115300.0,20.9392,20.9884,20.9347,20.9795,115300.0
2011-02-08 14:10:00,46.85,46.88,46.81,46.81,83000.0,20.9795,20.9929,20.9615,20.9615,83000.0
2011-02-08 14:20:00,46.81,46.86,46.8,46.86,46600.0,20.9615,20.9839,20.9571,20.9839,46600.0
2011-02-08 14:30:00,46.87,46.89,46.85,46.87,75300.0,20.9884,20.9974,20.9795,20.9884,75300.0
2011-02-08 14:40:00,46.87,46.88,46.84,46.85,61500.0,20.9884,20.9929,20.975,20.9795,61500.0
2011-02-08 14:50:00,46.85,46.85,46.74,46.77,78500.0,20.9795,20.9795,20.9302,20.9436,78500.0
2011-02-08 15:00:00,46.76,46.81,46.74,46.81,74200.0,20.9392,20.9615,20.9302,20.9615,74200.0
2011-02-08 15:10:00,46.81,46.82,46.73,46.76,119900.0,20.9615,20.966,20.9257,20.9392,119900.0
2011-02-08 15:20:00,46.75,46.84,46.75,46.75,87300.0,20.9347,20.975,20.9347,20.9347,87300.0
2011-02-08 15:30:00,46.75,46.82,46.73,46.76,140600.0,20.9347,20.966,20.9257,20.9392,140600.0
2011-02-08 15:40:00,46.77,46.81,46.75,46.79,134000.0,20.9436,20.9615,20.9347,20.9526,134000.0
2011-02-08 15:50:00,46.79,46.81,46.77,46.78,471300.0,20.9526,20.9615,20.9436,20.9481,471300.0
2011-02-09 09:30:00,46.25,46.27,46.18,46.23,317200.0,20.9006,20.9096,20.8689,20.8915,317200.0
2011-02-09 09:40:00,46.22,46.26,46.07,46.08,275500.0,20.887,20.9051,20.8192,20.8238,275500.0
2011-02-09 09:50:00,46.08,46.22,46.07,46.19,192400.0,20.8238,20.887,20.8192,20.8735,192400.0
2011-02-09 10:00:00,46.19,46.22,46.1,46.13,197700.0,20.8735,20.887,20.8328,20.8463,197700.0
2011-02-09 10:10:00,46.13,46.18,46.08,46.17,195500.0,20.8463,20.8689,20.8238,20.8644,195500.0
2011-02-09 10:20:00,46.18,46.22,46.15,46.22,119800.0,20.8689,20.887,20.8554,20.887,119800.0
2011-02-09 10:30:00,46.21,46.36,46.19,46.28,148700.0,20.8825,20.9503,20.8735,20.9141,148700.0
2011-02-09 10:40:00,46.28,46.29,46.17,46.21,125300.0,20.9141,20.9187,20.8644,20.8825,125300.0
2011-02-09 10:50:00,46.22,46.27,46.2,46.27,117000.0,20.887,20.9096,20.878,20.9096,117000.0
2011-02-09 11:00:00,46.27,46.29,46.14,46.14,199800.0,20.9096,20.9187,20.8509,20.8509,199800.0
2011-02-09 11:10:00,46.15,46.16,46.06,46.12,349700.0,20.8554,20.8599,20.8147,20.8418,349700.0
2011-02-09 11:20:00,46.13,46.15,46.02,46.05,269800.0,20.8463,20.8554,20.7966,20.8102,269800.0
2011-02-09 11:30:00,46.05,46.07,45.95,45.95,298000.0,20.8102,20.8192,20.765,20.765,298000.0
2011-02-09 11:40:00,45.96,46.06,45.95,45.96,127100.0,20.7695,20.8147,20.765,20.7695,127100.0
2011-02-09 11:50:00,45.96,45.96,45.87,45.87,190700.0,20.7695,20.7695,20.7289,20.7289,190700.0
2011-02-09 12:00:00,45.88,45.93,45.85,45.91,145100.0,20.7334,20.756,20.7198,20.7469,145100.0
2011-02-09 12:10:00,45.9,45.96,45.88,45.91,95200.0,20.7424,20.7695,20.7334,20.7469,95200.0
2011-02-09 12:20:00,45.93,45.96,45.89,45.93,78700.0,20.756,20.7695,20.7379,20.756,78700.0
2011-02-09 12:30:00,45.93,45.98,45.92,45.96,96300.0,20.756,20.7786,20.7514,20.7695,96300.0
2011-02-09 12:40:00,45.96,45.96,45.88,45.91,99200.0,20.7695,20.7695,20.7334,20.7469,99200.0
2011-02-09 12:50:00,45.92,45.94,45.89,45.9,57600.0,20.7514,20.7605,20.7379,20.7424,57600.0
2011-02-09 13:00:00,45.89,45.98,45.89,45.98,80900.0,20.7379,20.7786,20.7379,20.7786,80900.0
2011-02-09 13:10:00,45.98,46.02,45.96,46.02,61200.0,20.7786,20.7966,20.7695,20.7966,61200.0
2011-02-09 13:20:00,46.02,46.04,45.92,45.96,87600.0,20.7966,20.8057,20.7514,20.7695,87600.0
2011-02-09 13:30:00,45.97,45.98,45.92,45.92,40900.0,20.774,20.7786,20.7514,20.7514,40900.0
2011-02-09 13:40:00,45.92,45.94,45.89,45.93,76700.0,20.7514,20.7605,20.7379,20.756,76700.0
2011-02-09 13:50:00,45.92,45.94,45.88,45.9,128100.0,20.7514,20.7605,20.7334,20.7424,128100.0
2011-02-09 14:00:00,45.89,45.91,45.82,45.91,177100.0,20.7379,20.7469,20.7063,20.7469,177100.0
2011-02-09 14:10:00,45.91,45.95,45.84,45.87,83700.0,20.7469,20.765,20.7153,20.7289,83700.0
2011-02-09 14:20:00,45.87,45.9,45.81,45.89,98200.0,20.7289,20.7424,20.7017,20.7379,98200.0
2011-02-09 14:30:00,45.88,45.89,45.79,45.79,136200.0,20.7334,20.7379,20.6927,20.6927,136200.0
2011-02-09 14:40:00,45.79,45.82,45.75,45.76,307000.0,20.6927,20.7063,20.6746,20.6791,307000.0
2011-02-09 14:50:00,45.76,45.77,45.69,45.71,175000.0,20.6791,20.6837,20.6475,20.6565,175000.0
2011-02-09 15:00:00,45.71,45.76,45.69,45.73,130400.0,20.6565,20.6791,20.6475,20.6656,130400.0
2011-02-09 15:10:00,45.73,45.81,45.71,45.72,153700.0,20.6656,20.7017,20.6565,20.6611,153700.0
2011-02-09 15:20:00,45.72,45.8,45.7,45.78,179400.0,20.6611,20.6972,20.652,20.6882,179400.0
2011-02-09 15:30:00,45.78,45.83,45.75,45.75,211100.0,20.6882,20.7108,20.6746,20.6746,211100.0
2011-02-09 15:40:00,45.75,45.87,45.75,45.8,351400.0,20.6746,20.7289,20.6746,20.6972,351400.0
2011-02-09 15:50:00,45.8,45.88,45.79,45.86,319400.0,20.6972,20.7334,20.6927,20.7243,319400.0
2011-02-10 09:30:00,45.65,45.79,45.61,45.79,216700.0,20.6294,20.6927,20.6114,20.6927,216700.0
2011-02-10 09:40:00,45.79,45.81,45.56,45.61,317300.0,20.6927,20.7017,20.5888,20.6114,317300.0
2011-02-10 09:50:00,45.61,45.75,45.6,45.73,179100.0,20.6114,20.6746,20.6068,20.6656,179100.0
2011-02-10 10:00:00,45.74,45.76,45.65,45.71,192100.0,20.6701,20.6791,20.6294,20.6565,192100.0
2011-02-10 10:10:00,45.71,46.08,45.71,46.02,376500.0,20.6565,20.8238,20.6565,20.7966,376500.0
2011-02-10 10:20:00,46.03,46.04,45.84,45.9,231700.0,20.8012,20.8057,20.7153,20.7424,231700.0
2011-02-10 10:30:00,45.91,45.93,45.81,45.84,256800.0,20.7469,20.756,20.7017,20.7153,256800.0
2011-02-10 10:40:00,45.85,45.94,45.82,45.91,153100.0,20.7198,20.7605,20.7063,20.7469,153100.0
2011-02-10 10:50:00,45.91,45.98,45.88,45.93,185900.0,20.7469,20.7786,20.7334,20.756,185900.0
2011-02-10 11:00:00,45.93,45.99,45.9,45.94,112200.0,20.756,20.7831,20.7424,20.7605,112200.0
2011-02-10 11:10:00,45.95,46.15,45.94,46.05,340800.0,20.765,20.8554,20.7605,20.8102,340800.0
2011-02-10 11:20:00,46.05,46.13,45.99,46.09,293700.0,20.8102,20.8463,20.7831,20.8283,293700.0
2011-02-10 11:30:00,46.09,46.14,46.02,46.08,387100.0,20.8283,20.8509,20.7966,20.8238,387100.0
2011-02-10 11:40:00,46.07,46.08,45.91,45.94,142100.0,20.8192,20.8238,20.7469,20.7605,142100.0
2011-02-10 11:50:00,45.95,45.96,45.9,45.94,160600.0,20.765,20.7695,20.7424,20.7605,160600.0
2011-02-10 12:00:00,45.94,45.99,45.91,45.97,57500.0,20.7605,20.7831,20.7469,20.774,57500.0
2011-02-10 12:10:00,45.96,46.08,45.93,45.98,131300.0,20.7695,20.8238,20.756,20.7786,131300.0
2011-02-10 12:20:00,45.97,46.0,45.94,45.97,47400.0,20.774,20.7876,20.7605,20.774,47400.0
2011-02-10 12:30:00,45.96,46.03,45.94,45.94,57100.0,20.7695,20.8012,20.7605,20.7605,57100.0
2011-02-10 12:40:00,45.93,45.97,45.9,45.91,46500.0,20.756,20.774,20.7424,20.7469,46500.0
2011-02-10 12:50:00,45.9,45.94,45.9,45.9,31200.0,20.7424,20.7605,20.7424,20.7424,31200.0
2011-02-10 13:00:00,45.9,45.91,45.85,45.86,117000.0,20.7424,20.7469,20.7198,20.7243,117000.0
2011-02-10 13:10:00,45.86,45.94,45.86,45.92,32700.0,20.7243,20.7605,20.7243,20.7514,32700.0
2011-02-10 13:20:00,45.91,45.96,45.89,45.9,30700.0,20.7469,20.7695,20.7379,20.7424,30700.0
2011-02-10 13:30:00,45.9,45.92,45.88,45.9,39800.0,20.7424,20.7514,20.7334,20.7424,39800.0
2011-02-10 13:40:00,45.9,45.96,45.88,45.94,70600.0,20.7424,20.7695,20.7334,20.7605,70600.0
2011-02-10 13:50:00,45.94,45.98,45.92,45.94,68100.0,20.7605,20.7786,20.7514,20.7605,68100.0
2011-02-10 14:00:00,45.96,46.0,45.93,45.97,34600.0,20.7695,20.7876,20.756,20.774,34600.0
2011-02-10 14:10:00,45.97,46.02,45.95,45.96,65100.0,20.774,20.7966,20.765,20.7695,65100.0
2011-02-10 14:20:00,45.96,46.01,45.95,45.97,52500.0,20.7695,20.7921,20.765,20.774,52500.0
2011-02-10 14:30:00,45.98,45.99,45.93,45.98,67900.0,20.7786,20.7831,20.756,20.7786,67900.0
2011-02-10 14:40:00,45.99,46.0,45.96,45.97,29800.0,20.7831,20.7876,20.7695,20.774,29800.0
2011-02-10 14:50:00,45.96,45.98,45.93,45.94,57900.0,20.7695,20.7786,20.756,20.7605,57900.0
2011-02-10 15:00:00,45.95,46.0,45.95,45.97,92000.0,20.765,20.7876,20.765,20.774,92000.0
2011-02-10 15:10:00,45.96,46.0,45.93,45.95,69000.0,20.7695,20.7876,20.756,20.765,69000.0
2011-02-10 15:20:00,45.95,46.02,45.94,46.01,215500.0,20.765,20.7966,20.7605,20.7921,215500.0
2011-02-10 15:30:00,46.01,46.02,45.96,46.0,149900.0,20.7921,20.7966,20.7695,20.7876,149900.0
2011-02-10 15:40:00,46.0,46.08,45.99,46.04,347900.0,20.7876,20.8238,20.7831,20.8057,347900.0
2011-02-10 15:50:00,46.05,46.05,45.85,45.93,422300.0,20.8102,20.8102,20.7198,20.756,422300.0
2011-02-11 09:30:00,45.5,45.67,45.46,45.67,460200.0,20.5616,20.6385,20.5436,20.6385,460200.0
2011-02-11 09:40:00,45.66,45.69,45.59,45.63,414600.0,20.634,20.6475,20.6023,20.6204,414600.0
2011-02-11 09:50:00,45.63,45.64,45.54,45.59,402400.0,20.6204,20.6249,20.5797,20.6023,402400.0
2011-02-11 10:00:00,45.59,45.65,45.58,45.6,208700.0,20.6023,20.6294,20.5978,20.6068,208700.0
2011-02-11 10:10:00,45.61,45.7,45.55,45.65,191800.0,20.6114,20.652,20.5842,20.6294,191800.0
2011-02-11 10:20:00,45.66,45.75,45.65,45.75,207900.0,20.634,20.6746,20.6294,20.6746,207900.0
2011-02-11 10:30:00,45.76,45.8,45.73,45.78,175600.0,20.6791,20.6972,20.6656,20.6882,175600.0
2011-02-11 10:40:00,45.78,45.87,45.74,45.87,113900.0,20.6882,20.7289,20.6701,20.7289,113900.0
2011-02-11 10:50:00,45.87,45.93,45.86,45.9,157300.0,20.7289,20.756,20.7243,20.7424,157300.0
2011-02-11 11:00:00,45.89,46.0,45.84,45.89,290500.0,20.7379,20.7876,20.7153,20.7379,290500.0
2011-02-11 11:10:00,45.9,45.94,45.87,45.92,184200.0,20.7424,20.7605,20.7289,20.7514,184200.0
2011-02-11 11:20:00,45.91,45.91,45.77,45.79,182400.0,20.7469,20.7469,20.6837,20.6927,182400.0
2011-02-11 11:30:00,45.79,45.8,45.7,45.77,271700.0,20.6927,20.6972,20.652,20.6837,271700.0
2011-02-11 11:40:00,45.76,45.82,45.75,45.79,77800.0,20.6791,20.7063,20.6746,20.6927,77800.0
2011-02-11 11:50:00,45.8,45.83,45.75,45.77,91300.0,20.6972,20.7108,20.6746,20.6837,91300.0
2011-02-11 12:00:00,45.76,45.78,45.66,45.67,97700.0,20.6791,20.6882,20.634,20.6385,97700.0
2011-02-11 12:10:00,45.66,45.69,45.61,45.63,118000.0,20.634,20.6475,20.6114,20.6204,118000.0
2011-02-11 12:20:00,45.62,45.73,45.6,45.72,103200.0,20.6159,20.6656,20.6068,20.6611,103200.0
2011-02-11 12:30:00,45.72,45.79,45.71,45.72,102300.0,20.6611,20.6927,20.6565,20.6611,102300.0
2011-02-11 12:40:00,45.72,45.79,45.72,45.77,88500.0,20.6611,20.6927,20.6611,20.6837,88500.0
2011-02-11 12:50:00,45.76,45.77,45.69,45.74,77800.0,20.6791,20.6837,20.6475,20.6701,77800.0
2011-02-11 13:00:00,45.75,45.77,45.69,45.74,63700.0,20.6746,20.6837,20.6475,20.6701,63700.0
2011-02-11 13:10:00,45.73,45.75,45.65,45.67,87200.0,20.6656,20.6746,20.6294,20.6385,87200.0
2011-02-11 13:20:00,45.68,45.69,45.63,45.63,90900.0,20.643,20.6475,20.6204,20.6204,90900.0
2011-02-11 13:30:00,45.63,45.65,45.63,45.65,44500.0,20.6204,20.6294,20.6204,20.6294,44500.0
2011-02-11 13:40:00,45.65,45.65,45.63,45.64,72900.0,20.6294,20.6294,20.6204,20.6249,72900.0
2011-02-11 13:50:00,45.63,45.64,45.6,45.63,242800.0,20.6204,20.6249,20.6068,20.6204,242800.0
2011-02-11 14:00:00,45.63,45.66,45.62,45.66,89300.0,20.6204,20.634,20.6159,20.634,89300.0
2011-02-11 14:10:00,45.66,45.67,45.62,45.64,98500.0,20.634,20.6385,20.6159,20.6249,98500.0
2011-02-11 14:20:00,45.64,45.68,45.6,45.68,95200.0,20.6249,20.643,20.6068,20.643,95200.0
2011-02-11 14:30:00,45.68,45.73,45.67,45.72,107200.0,20.643,20.6656,20.6385,20.6611,107200.0
2011-02-11 14:40:00,45.72,45.78,45.71,45.76,60400.0,20.6611,20.6882,20.6565,20.6791,60400.0
2011-02-11 14:50:00,45.77,45.79,45.7,45.72,56100.0,20.6837,20.6927,20.652,20.6611,56100.0
2011-02-11 15:00:00,45.73,45.76,45.71,45.76,82400.0,20.6656,20.6791,20.6565,20.6791,82400.0
2011-02-11 15:10:00,45.77,45.84,45.76,45.81,88700.0,20.6837,20.7153,20.6791,20.7017,88700.0
2011-02-11 15:20:00,45.8,45.88,45.8,45.87,126100.0,20.6972,20.7334,20.6972,20.7289,126100.0
2011-02-11 15:30:00,45.87,45.88,45.83,45.83,124400.0,20.7289,20.7334,20.7108,20.7108,124400.0
2011-02-11 15:40:00,45.83,45.86,45.82,45.83,157100.0,20.7108,20.7243,20.7063,20.7108,157100.0
2011-02-11 15:50:00,45.82,45.88,45.78,45.78,218300.0,20.7063,20.7334,20.6882,20.6882,218300.0
2011-02-14 09:30:00,45.85,45.89,45.78,45.88,353800.0,20.7198,20.7379,20.6882,20.7334,353800.0
2011-02-14 09:40:00,45.88,46.0,45.86,46.0,315200.0,20.7334,20.7876,20.7243,20.7876,315200.0
2011-02-14 09:50:00,45.99,46.0,45.89,45.93,266300.0,20.7831,20.7876,20.7379,20.756,266300.0
2011-02-14 10:00:00,45.94,46.03,45.94,45.96,443400.0,20.7605,20.8012,20.7605,20.7695,443400.0
2011-02-14 10:10:00,45.95,46.15,45.94,46.09,514500.0,20.765,20.8554,20.7605,20.8283,514500.0
2011-02-14 10:20:00,46.09,46.18,46.06,46.16,423400.0,20.8283,20.8689,20.8147,20.8599,423400.0
2011-02-14 10:30:00,46.16,46.18,46.1,46.16,515800.0,20.8599,20.8689,20.8328,20.8599,515800.0
2011-02-14 10:40:00,46.16,46.17,46.11,46.14,395300.0,20.8599,20.8644,20.8373,20.8509,395300.0
2011-02-14 10:50:00,46.14,46.21,46.13,46.19,374700.0,20.8509,20.8825,20.8463,20.8735,374700.0
2011-02-14 11:00:00,46.18,46.21,46.15,46.21,273500.0,20.8689,20.8825,20.8554,20.8825,273500.0
2011-02-14 11:10:00,46.21,46.22,46.16,46.2,271400.0,20.8825,20.887,20.8599,20.878,271400.0
2011-02-14 11:20:00,46.2,46.23,46.18,46.2,272000.0,20.878,20.8915,20.8689,20.878,272000.0
2011-02-14 11:30:00,46.19,46.22,46.13,46.17,518600.0,20.8735,20.887,20.8463,20.8644,518600.0
2011-02-14 11:40:00,46.17,46.44,46.16,46.44,317100.0,20.8644,20.9864,20.8599,20.9864,317100.0
2011-02-14 11:50:00,46.45,46.57,46.43,46.54,325100.0,20.991,21.0452,20.9819,21.0316,325100.0
2011-02-14 12:00:00,46.55,46.68,46.49,46.5,358200.0,21.0361,21.0949,21.009,21.0136,358200.0
2011-02-14 12:10:00,46.51,46.66,46.51,46.59,172400.0,21.0181,21.0859,21.0181,21.0542,172400.0
2011-02-14 12:20:00,46.59,46.67,46.59,46.62,236000.0,21.0542,21.0904,21.0542,21.0678,236000.0
2011-02-14 12:30:00,46.63,46.7,46.61,46.64,158800.0,21.0723,21.1039,21.0633,21.0768,158800.0
2011-02-14 12:40:00,46.64,46.66,46.58,46.62,216300.0,21.0768,21.0859,21.0497,21.0678,216300.0
2011-02-14 12:50:00,46.62,46.73,46.6,46.73,143600.0,21.0678,21.1175,21.0587,21.1175,143600.0
2011-02-14 13:00:00,46.73,46.78,46.73,46.73,144700.0,21.1175,21.1401,21.1175,21.1175,144700.0
2011-02-14 13:10:00,46.73,46.77,46.7,46.76,153000.0,21.1175,21.1356,21.1039,21.131,153000.0
2011-02-14 13:20:00,46.76,46.8,46.73,46.73,147700.0,21.131,21.1491,21.1175,21.1175,147700.0
2011-02-14 13:30:00,46.74,46.79,46.73,46.77,143500.0,21.122,21.1446,21.1175,21.1356,143500.0
2011-02-14 13:40:00,46.78,46.78,46.68,46.68,78200.0,21.1401,21.1401,21.0949,21.0949,78200.0
2011-02-14 13:50:00,46.68,46.73,46.67,46.73,101000.0,21.0949,21.1175,21.0904,21.1175,101000.0
2011-02-14 14:00:00,46.73,46.78,46.72,46.76,99400.0,21.1175,21.1401,21.113,21.131,99400.0
2011-02-14 14:10:00,46.76,46.76,46.68,46.68,98400.0,21.131,21.131,21.0949,21.0949,98400.0
2011-02-14 14:20:00,46.69,46.69,46.58,46.6,194700.0,21.0994,21.0994,21.0497,21.0587,194700.0
2011-02-14 14:30:00,46.6,46.61,46.56,46.58,76800.0,21.0587,21.0633,21.0407,21.0497,76800.0
2011-02-14 14:40:00,46.57,46.65,46.57,46.63,122000.0,21.0452,21.0813,21.0452,21.0723,122000.0
2011-02-14 14:50:00,46.63,46.72,46.62,46.72,163700.0,21.0723,21.113,21.0678,21.113,163700.0
2011-02-14 15:00:00,46.72,46.75,46.68,46.68,144900.0,21.113,21.1265,21.0949,21.0949,144900.0
2011-02-14 15:10:00,46.68,46.7,46.64,46.68,172500.0,21.0949,21.1039,21.0768,21.0949,172500.0
2011-02-14 15:20:00,46.69,46.72,46.6,46.61,171200.0,21.0994,21.113,21.0587,21.0633,171200.0
2011-02-14 15:30:00,46.6,46.73,46.6,46.71,384200.0,21.0587,21.1175,21.0587,21.1085,384200.0
2011-02-14 15:40:00,46.71,46.76,46.7,46.72,228100.0,21.1085,21.131,21.1039,21.113,228100.0
2011-02-14 15:50:00,46.72,46.73,46.67,46.68,505500.0,21.113,21.1175,21.0904,21.0949,505500.0
2011-02-15 09:30:00,47.0,47.09,46.91,46.98,667900.0,21.2395,21.2802,21.1988,21.2305,667900.0
2011-02-15 09:40:00,46.97,47.12,46.92,47.06,515400.0,21.2259,21.2937,21.2034,21.2666,515400.0
2011-02-15 09:50:00,47.06,47.13,47.01,47.1,333600.0,21.2666,21.2983,21.244,21.2847,333600.0
2011-02-15 10:00:00,47.1,47.12,46.95,47.02,379100.0,21.2847,21.2937,21.2169,21.2485,379100.0
2011-02-15 10:10:00,47.02,47.1,46.98,47.07,404500.0,21.2485,21.2847,21.2305,21.2711,404500.0
2011-02-15 10:20:00,47.07,47.13,47.03,47.06,605700.0,21.2711,21.2983,21.2531,21.2666,605700.0
2011-02-15 10:30:00,47.06,47.22,47.05,47.2,2551500.0,21.2666,21.3389,21.2621,21.3299,2551500.0
2011-02-15 10:40:00,47.2,47.23,47.1,47.1,327900.0,21.3299,21.3434,21.2847,21.2847,327900.0
2011-02-15 10:50:00,47.1,47.23,47.07,47.16,328300.0,21.2847,21.3434,21.2711,21.3118,328300.0
2011-02-15 11:00:00,47.15,47.2,47.1,47.19,337400.0,21.3073,21.3299,21.2847,21.3254,337400.0
2011-02-15 11:10:00,47.2,47.23,47.12,47.16,300000.0,21.3299,21.3434,21.2937,21.3118,300000.0
2011-02-15 11:20:00,47.15,47.19,47.13,47.15,353600.0,21.3073,21.3254,21.2983,21.3073,353600.0
2011-02-15 11:30:00,47.17,47.19,47.12,47.15,268600.0,21.3163,21.3254,21.2937,21.3073,268600.0
2011-02-15 11:40:00,47.15,47.19,47.12,47.16,363200.0,21.3073,21.3254,21.2937,21.3118,363200.0
2011-02-15 11:50:00,47.16,47.2,47.15,47.18,122400.0,21.3118,21.3299,21.3073,21.3208,122400.0
2011-02-15 12:00:00,47.18,47.19,47.16,47.19,140000.0,21.3208,21.3254,21.3118,21.3254,140000.0
2011-02-15 12:10:00,47.19,47.25,47.18,47.23,148900.0,21.3254,21.3525,21.3208,21.3434,148900.0
2011-02-15 12:20:00,47.23,47.24,47.14,47.24,126000.0,21.3434,21.348,21.3028,21.348,126000.0
2011-02-15 12:30:00,47.24,47.36,47.24,47.33,242200.0,21.348,21.4022,21.348,21.3886,242200.0
2011-02-15 12:40:00,47.34,47.34,47.26,47.28,149400.0,21.3932,21.3932,21.357,21.366,149400.0
2011-02-15 12:50:00,47.27,47.29,47.21,47.23,121100.0,21.3615,21.3706,21.3344,21.3434,121100.0
2011-02-15 13:00:00,47.22,47.29,47.21,47.29,137700.0,21.3389,21.3706,21.3344,21.3706,137700.0
2011-02-15 13:10:00,47.28,47.34,47.26,47.29,127000.0,21.366,21.3932,21.357,21.3706,127000.0
2011-02-15 13:20:00,47.28,47.29,47.18,47.21,201900.0,21.366,21.3706,21.3208,21.3344,201900.0
2011-02-15 13:30:00,47.2,47.24,47.2,47.23,116600.0,21.3299,21.348,21.3299,21.3434,116600.0
2011-02-15 13:40:00,47.24,47.25,47.22,47.23,123300.0,21.348,21.3525,21.3389,21.3434,123300.0
2011-02-15 13:50:00,47.23,47.24,47.2,47.2,128600.0,21.3434,21.348,21.3299,21.3299,128600.0
2011-02-15 14:00:00,47.21,47.22,47.15,47.22,231300.0,21.3344,21.3389,21.3073,21.3389,231300.0
2011-02-15 14:10:00,47.21,47.21,47.17,47.19,248700.0,21.3344,21.3344,21.3163,21.3254,248700.0
2011-02-15 14:20:00,47.19,47.2,47.12,47.14,206600.0,21.3254,21.3299,21.2937,21.3028,206600.0
2011-02-15 14:30:00,47.14,47.17,47.13,47.14,109000.0,21.3028,21.3163,21.2983,21.3028,109000.0
2011-02-15 14:40:00,47.15,47.18,47.11,47.12,116600.0,21.3073,21.3208,21.2892,21.2937,116600.0
2011-02-15 14:50:00,47.12,47.16,47.09,47.15,153300.0,21.2937,21.3118,21.2802,21.3073,153300.0
2011-02-15 15:00:00,47.15,47.17,47.13,47.16,182700.0,21.3073,21.3163,21.2983,21.3118,182700.0
2011-02-15 15:10:00,47.16,47.18,47.15,47.17,134200.0,21.3118,21.3208,21.3073,21.3163,134200.0
2011-02-15 15:20:00,47.17,47.18,47.1,47.14,307300.0,21.3163,21.3208,21.2847,21.3028,307300.0
2011-02-15 15:30:00,47.15,47.17,47.05,47.11,622200.0,21.3073,21.3163,21.2621,21.2892,622200.0
2011-02-15 15:40:00,47.1,47.14,47.06,47.1,986000.0,21.2847,21.3028,21.2666,21.2847,986000.0
2011-02-15 15:50:00,47.1,47.12,47.0,47.05,766800.0,21.2847,21.2937,21.2395,21.2621,766800.0
2011-02-16 09:30:00,46.84,47.07,46.79,47.05,850100.0,21.1672,21.2711,21.1446,21.2621,850100.0
2011-02-16 09:40:00,47.05,47.05,46.93,47.01,268500.0,21.2621,21.2621,21.2079,21.244,268500.0
2011-02-16 09:50:00,47.0,47.02,46.86,46.88,409900.0,21.2395,21.2485,21.1762,21.1853,409900.0
2011-02-16 10:00:00,46.88,46.9,46.8,46.86,200500.0,21.1853,21.1943,21.1491,21.1762,200500.0
2011-02-16 10:10:00,46.87,46.89,46.83,46.87,255900.0,21.1808,21.1898,21.1627,21.1808,255900.0
2011-02-16 10:20:00,46.86,46.97,46.86,46.91,147000.0,21.1762,21.2259,21.1762,21.1988,147000.0
2011-02-16 10:30:00,46.92,47.16,46.92,47.14,469100.0,21.2034,21.3118,21.2034,21.3028,469100.0
2011-02-16 10:40:00,47.14,47.19,47.04,47.16,364300.0,21.3028,21.3254,21.2576,21.3118,364300.0
2011-02-16 10:50:00,47.16,47.24,47.14,47.22,431500.0,21.3118,21.348,21.3028,21.3389,431500.0
2011-02-16 11:00:00,47.21,47.3,47.15,47.24,614100.0,21.3344,21.3751,21.3073,21.348,614100.0
2011-02-16 11:10:00,47.24,47.25,47.09,47.1,256600.0,21.348,21.3525,21.2802,21.2847,256600.0
2011-02-16 11:20:00,47.09,47.19,47.05,47.19,100400.0,21.2802,21.3254,21.2621,21.3254,100400.0
2011-02-16 11:30:00,47.19,47.21,47.06,47.2,245500.0,21.3254,21.3344,21.2666,21.3299,245500.0
2011-02-16 11:40:00,47.2,47.25,47.13,47.2,184300.0,21.3299,21.3525,21.2983,21.3299,184300.0
2011-02-16 11:50:00,47.2,47.21,47.09,47.16,177800.0,21.3299,21.3344,21.2802,21.3118,177800.0
2011-02-16 12:00:00,47.17,47.2,47.0,47.02,242200.0,21.3163,21.3299,21.2395,21.2485,242200.0
2011-02-16 12:10:00,47.01,47.08,46.92,47.02,179100.0,21.244,21.2757,21.2034,21.2485,179100.0
2011-02-16 12:20:00,47.03,47.13,47.0,47.07,185700.0,21.2531,21.2983,21.2395,21.2711,185700.0
2011-02-16 12:30:00,47.07,47.2,47.0,47.17,154000.0,21.2711,21.3299,21.2395,21.3163,154000.0
2011-02-16 12:40:00,47.18,47.25,47.16,47.24,99500.0,21.3208,21.3525,21.3118,21.348,99500.0
2011-02-16 12:50:00,47.24,47.27,47.16,47.26,94900.0,21.348,21.3615,21.3118,21.357,94900.0
2011-02-16 13:00:00,47.27,47.27,47.18,47.2,64100.0,21.3615,21.3615,21.3208,21.3299,64100.0
2011-02-16 13:10:00,47.2,47.27,47.19,47.27,63100.0,21.3299,21.3615,21.3254,21.3615,63100.0
2011-02-16 13:20:00,47.27,47.27,47.21,47.25,103800.0,21.3615,21.3615,21.3344,21.3525,103800.0
2011-02-16 13:30:00,47.26,47.29,47.24,47.29,67100.0,21.357,21.3706,21.348,21.3706,67100.0
2011-02-16 13:40:00,47.29,47.29,47.27,47.28,59200.0,21.3706,21.3706,21.3615,21.366,59200.0
2011-02-16 13:50:00,47.28,47.3,47.26,47.28,93300.0,21.366,21.3751,21.357,21.366,93300.0
2011-02-16 14:00:00,47.29,47.29,47.13,47.15,76200.0,21.3706,21.3706,21.2983,21.3073,76200.0
2011-02-16 14:10:00,47.14,47.18,47.11,47.15,50300.0,21.3028,21.3208,21.2892,21.3073,50300.0
2011-02-16 14:20:00,47.14,47.18,47.13,47.16,35200.0,21.3028,21.3208,21.2983,21.3118,35200.0
2011-02-16 14:30:00,47.16,47.24,47.15,47.23,152500.0,21.3118,21.348,21.3073,21.3434,152500.0
2011-02-16 14:40:00,47.23,47.23,47.14,47.22,118100.0,21.3434,21.3434,21.3028,21.3389,118100.0
2011-02-16 14:50:00,47.22,47.28,47.2,47.2,132500.0,21.3389,21.366,21.3299,21.3299,132500.0
2011-02-16 15:00:00,47.2,47.3,47.2,47.25,138000.0,21.3299,21.3751,21.3299,21.3525,138000.0
2011-02-16 15:10:00,47.26,47.27,47.19,47.22,115500.0,21.357,21.3615,21.3254,21.3389,115500.0
2011-02-16 15:20:00,47.23,47.25,47.19,47.25,106800.0,21.3434,21.3525,21.3254,21.3525,106800.0
2011-02-16 15:30:00,47.25,47.3,47.24,47.29,161800.0,21.3525,21.3751,21.348,21.3706,161800.0
2011-02-16 15:40:00,47.28,47.3,47.26,47.28,134600.0,21.366,21.3751,21.357,21.366,134600.0
2011-02-16 15:50:00,47.29,47.29,47.22,47.28,259000.0,21.3706,21.3706,21.3389,21.366,259000.0
2011-02-17 09:30:00,47.47,47.57,47.44,47.56,516800.0,21.4519,21.4971,21.4383,21.4926,516800.0
2011-02-17 09:40:00,47.56,47.57,47.46,47.55,345700.0,21.4926,21.4971,21.4474,21.4881,345700.0
2011-02-17 09:50:00,47.56,47.6,47.52,47.57,189000.0,21.4926,21.5106,21.4745,21.4971,189000.0
2011-02-17 10:00:00,47.57,47.6,47.51,47.52,213700.0,21.4971,21.5106,21.47,21.4745,213700.0
2011-02-17 10:10:00,47.52,47.54,47.44,47.47,206800.0,21.4745,21.4835,21.4383,21.4519,206800.0
2011-02-17 10:20:00,47.48,47.57,47.47,47.53,131800.0,21.4564,21.4971,21.4519,21.479,131800.0
2011-02-17 10:30:00,47.52,47.57,47.48,47.5,118100.0,21.4745,21.4971,21.4564,21.4655,118100.0
2011-02-17 10:40:00,47.5,47.51,47.45,47.46,128400.0,21.4655,21.47,21.4429,21.4474,128400.0
2011-02-17 10:50:00,47.47,47.52,47.42,47.43,201000.0,21.4519,21.4745,21.4293,21.4338,201000.0
2011-02-17 11:00:00,47.44,47.49,47.41,47.48,106400.0,21.4383,21.4609,21.4248,21.4564,106400.0
2011-02-17 11:10:00,47.49,47.56,47.47,47.56,190700.0,21.4609,21.4926,21.4519,21.4926,190700.0
2011-02-17 11:20:00,47.55,47.58,47.53,47.55,201100.0,21.4881,21.5016,21.479,21.4881,201100.0
2011-02-17 11:30:00,47.55,47.6,47.51,47.51,185000.0,21.4881,21.5106,21.47,21.47,185000.0
2011-02-17 11:40:00,47.52,47.59,47.49,47.58,159200.0,21.4745,21.5061,21.4609,21.5016,159200.0
2011-02-17 11:50:00,47.58,47.63,47.58,47.59,152000.0,21.5016,21.5242,21.5016,21.5061,152000.0
2011-02-17 12:00:00,47.6,47.62,47.56,47.56,70200.0,21.5106,21.5197,21.4926,21.4926,70200.0
2011-02-17 12:10:00,47.56,47.57,47.5,47.51,84300.0,21.4926,21.4971,21.4655,21.47,84300.0
2011-02-17 12:20:00,47.51,47.63,47.51,47.63,104700.0,21.47,21.5242,21.47,21.5242,104700.0
2011-02-17 12:30:00,47.63,47.64,47.57,47.64,138700.0,21.5242,21.5287,21.4971,21.5287,138700.0
2011-02-17 12:40:00,47.64,47.66,47.62,47.63,68800.0,21.5287,21.5378,21.5197,21.5242,68800.0
2011-02-17 12:50:00,47.63,47.68,47.58,47.66,140000.0,21.5242,21.5468,21.5016,21.5378,140000.0
2011-02-17 13:00:00,47.67,47.7,47.49,47.65,432700.0,21.5423,21.5558,21.4609,21.5332,432700.0
2011-02-17 13:10:00,47.65,47.68,47.64,47.66,89500.0,21.5332,21.5468,21.5287,21.5378,89500.0
2011-02-17 13:20:00,47.67,47.69,47.65,47.69,113500.0,21.5423,21.5513,21.5332,21.5513,113500.0
2011-02-17 13:30:00,47.69,47.71,47.67,47.69,105400.0,21.5513,21.5604,21.5423,21.5513,105400.0
2011-02-17 13:40:00,47.69,47.71,47.67,47.71,80400.0,21.5513,21.5604,21.5423,21.5604,80400.0
2011-02-17 13:50:00,47.71,47.75,47.71,47.73,124900.0,21.5604,21.5784,21.5604,21.5694,124900.0
2011-02-17 14:00:00,47.73,47.74,47.68,47.71,114000.0,21.5694,21.5739,21.5468,21.5604,114000.0
2011-02-17 14:10:00,47.71,47.75,47.7,47.71,83500.0,21.5604,21.5784,21.5558,21.5604,83500.0
2011-02-17 14:20:00,47.71,47.94,47.69,47.93,990500.0,21.5604,21.6643,21.5513,21.6598,990500.0
2011-02-17 14:30:00,47.94,47.98,47.84,47.97,417100.0,21.6643,21.6824,21.6191,21.6779,417100.0
2011-02-17 14:40:00,47.97,48.07,47.96,48.07,472400.0,21.6779,21.723,21.6733,21.723,472400.0
2011-02-17 14:50:00,48.07,48.07,47.98,48.01,219100.0,21.723,21.723,21.6824,21.6959,219100.0
2011-02-17 15:00:00,48.02,48.09,47.98,48.02,261900.0,21.7004,21.7321,21.6824,21.7004,261900.0
2011-02-17 15:10:00,48.02,48.11,48.0,48.11,224800.0,21.7004,21.7411,21.6914,21.7411,224800.0
2011-02-17 15:20:00,48.11,48.25,48.09,48.24,446500.0,21.7411,21.8044,21.7321,21.7999,446500.0
2011-02-17 15:30:00,48.23,48.28,48.08,48.09,607600.0,21.7953,21.8179,21.7276,21.7321,607600.0
2011-02-17 15:40:00,48.1,48.17,48.07,48.08,427300.0,21.7366,21.7682,21.723,21.7276,427300.0
2011-02-17 15:50:00,48.09,48.12,48.05,48.08,1019600.0,21.7321,21.7456,21.714,21.7276,1019600.0
2011-02-18 09:30:00,48.09,48.12,47.96,47.97,455000.0,21.7321,21.7456,21.6733,21.6779,455000.0
2011-02-18 09:40:00,47.97,47.98,47.89,47.97,626000.0,21.6779,21.6824,21.6417,21.6779,626000.0
2011-02-18 09:50:00,47.97,48.12,47.95,48.01,541400.0,21.6779,21.7456,21.6688,21.6959,541400.0
2011-02-18 10:00:00,48.0,48.05,48.0,48.0,170800.0,21.6914,21.714,21.6914,21.6914,170800.0
2011-02-18 10:10:00,48.0,48.04,47.97,48.02,191300.0,21.6914,21.7095,21.6779,21.7004,191300.0
2011-02-18 10:20:00,48.03,48.04,47.95,47.97,150700.0,21.705,21.7095,21.6688,21.6779,150700.0
2011-02-18 10:30:00,47.98,48.05,47.97,48.02,185500.0,21.6824,21.714,21.6779,21.7004,185500.0
2011-02-18 10:40:00,48.03,48.11,47.99,48.0,177300.0,21.705,21.7411,21.6869,21.6914,177300.0
2011-02-18 10:50:00,47.99,48.03,47.94,47.94,138800.0,21.6869,21.705,21.6643,21.6643,138800.0
2011-02-18 11:00:00,47.95,47.97,47.94,47.96,95500.0,21.6688,21.6779,21.6643,21.6733,95500.0
2011-02-18 11:10:00,47.95,47.98,47.92,47.94,184400.0,21.6688,21.6824,21.6553,21.6643,184400.0
2011-02-18 11:20:00,47.95,48.01,47.95,47.97,205800.0,21.6688,21.6959,21.6688,21.6779,205800.0
2011-02-18 11:30:00,47.97,48.06,47.95,48.06,227000.0,21.6779,21.7185,21.6688,21.7185,227000.0
2011-02-18 11:40:00,48.05,48.06,48.03,48.05,133000.0,21.714,21.7185,21.705,21.714,133000.0
2011-02-18 11:50:00,48.05,48.05,48.01,48.03,118500.0,21.714,21.714,21.6959,21.705,118500.0
2011-02-18 12:00:00,48.03,48.04,47.97,48.0,341500.0,21.705,21.7095,21.6779,21.6914,341500.0
2011-02-18 12:10:00,48.0,48.1,48.0,48.09,151200.0,21.6914,21.7366,21.6914,21.7321,151200.0
2011-02-18 12:20:00,48.1,48.1,48.03,48.06,120700.0,21.7366,21.7366,21.705,21.7185,120700.0
2011-02-18 12:30:00,48.06,48.09,48.04,48.06,99700.0,21.7185,21.7321,21.7095,21.7185,99700.0
2011-02-18 12:40:00,48.06,48.07,48.02,48.06,86600.0,21.7185,21.723,21.7004,21.7185,86600.0
2011-02-18 12:50:00,48.06,48.07,48.01,48.06,51800.0,21.7185,21.723,21.6959,21.7185,51800.0
2011-02-18 13:00:00,48.05,48.06,48.01,48.03,55900.0,21.714,21.7185,21.6959,21.705,55900.0
2011-02-18 13:10:00,48.04,48.04,47.97,47.99,97900.0,21.7095,21.7095,21.6779,21.6869,97900.0
2011-02-18 13:20:00,47.99,48.0,47.96,47.96,127500.0,21.6869,21.6914,21.6733,21.6733,127500.0
2011-02-18 13:30:00,47.96,47.98,47.93,47.93,97900.0,21.6733,21.6824,21.6598,21.6598,97900.0
2011-02-18 13:40:00,47.93,47.93,47.88,47.88,129700.0,21.6598,21.6598,21.6372,21.6372,129700.0
2011-02-18 13:50:00,47.88,47.9,47.82,47.85,174100.0,21.6372,21.6462,21.6101,21.6236,174100.0
2011-02-18 14:00:00,47.85,47.89,47.81,47.81,87400.0,21.6236,21.6417,21.6055,21.6055,87400.0
2011-02-18 14:10:00,47.81,47.84,47.66,47.67,193100.0,21.6055,21.6191,21.5378,21.5423,193100.0
2011-02-18 14:20:00,47.67,47.78,47.63,47.73,196600.0,21.5423,21.592,21.5242,21.5694,196600.0
2011-02-18 14:30:00,47.72,47.77,47.66,47.67,173600.0,21.5649,21.5875,21.5378,21.5423,173600.0
2011-02-18 14:40:00,47.67,47.75,47.65,47.68,253600.0,21.5423,21.5784,21.5332,21.5468,253600.0
2011-02-18 14:50:00,47.68,47.77,47.68,47.77,171400.0,21.5468,21.5875,21.5468,21.5875,171400.0
2011-02-18 15:00:00,47.78,47.8,47.74,47.78,302800.0,21.592,21.601,21.5739,21.592,302800.0
2011-02-18 15:10:00,47.79,47.8,47.74,47.76,78300.0,21.5965,21.601,21.5739,21.583,78300.0
2011-02-18 15:20:00,47.76,47.85,47.76,47.83,219400.0,21.583,21.6236,21.583,21.6146,219400.0
2011-02-18 15:30:00,47.83,47.85,47.8,47.85,161300.0,21.6146,21.6236,21.601,21.6236,161300.0
2011-02-18 15:40:00,47.85,47.89,47.83,47.87,303200.0,21.6236,21.6417,21.6146,21.6327,303200.0
2011-02-18 15:50:00,47.88,47.91,47.84,47.91,642300.0,21.6372,21.6507,21.6191,21.6507,642300.0
2011-02-22 09:30:00,47.47,47.63,47.44,47.58,1120200.0,21.4519,21.5242,21.4383,21.5016,1120200.0
2011-02-22 09:40:00,47.59,47.77,47.48,47.77,753500.0,21.5061,21.5875,21.4564,21.5875,753500.0
2011-02-22 09:50:00,47.77,47.91,47.76,47.86,685800.0,21.5875,21.6507,21.583,21.6281,685800.0
2011-02-22 10:00:00,47.87,47.94,47.81,47.89,468600.0,21.6327,21.6643,21.6055,21.6417,468600.0
2011-02-22 10:10:00,47.89,47.96,47.87,47.94,559900.0,21.6417,21.6733,21.6327,21.6643,559900.0
2011-02-22 10:20:00,47.95,47.98,47.89,47.98,542900.0,21.6688,21.6824,21.6417,21.6824,542900.0
2011-02-22 10:30:00,47.97,48.08,47.95,48.07,484700.0,21.6779,21.7276,21.6688,21.723,484700.0
2011-02-22 10:40:00,48.06,48.23,48.06,48.11,767300.0,21.7185,21.7953,21.7185,21.7411,767300.0
2011-02-22 10:50:00,48.11,48.21,48.04,48.1,443000.0,21.7411,21.7863,21.7095,21.7366,443000.0
2011-02-22 11:00:00,48.11,48.12,47.83,47.87,453400.0,21.7411,21.7456,21.6146,21.6327,453400.0
2011-02-22 11:10:00,47.87,47.92,47.81,47.85,244000.0,21.6327,21.6553,21.6055,21.6236,244000.0
2011-02-22 11:20:00,47.85,47.96,47.84,47.95,212400.0,21.6236,21.6733,21.6191,21.6688,212400.0
2011-02-22 11:30:00,47.96,47.98,47.68,47.7,322600.0,21.6733,21.6824,21.5468,21.5558,322600.0
2011-02-22 11:40:00,47.7,47.74,47.55,47.57,163000.0,21.5558,21.5739,21.4881,21.4971,163000.0
2011-02-22 11:50:00,47.57,47.62,47.5,47.58,200500.0,21.4971,21.5197,21.4655,21.5016,200500.0
2011-02-22 12:00:00,47.59,47.63,47.5,47.59,147600.0,21.5061,21.5242,21.4655,21.5061,147600.0
2011-02-22 12:10:00,47.6,47.63,47.47,47.62,217500.0,21.5106,21.5242,21.4519,21.5197,217500.0
2011-02-22 12:20:00,47.62,47.66,47.58,47.59,90100.0,21.5197,21.5378,21.5016,21.5061,90100.0
2011-02-22 12:30:00,47.59,47.6,47.48,47.53,179700.0,21.5061,21.5106,21.4564,21.479,179700.0
2011-02-22 12:40:00,47.52,47.53,47.28,47.28,336700.0,21.4745,21.479,21.366,21.366,336700.0
2011-02-22 12:50:00,47.28,47.29,47.19,47.23,218800.0,21.366,21.3706,21.3254,21.3434,218800.0
2011-02-22 13:00:00,47.23,47.24,47.09,47.15,340800.0,21.3434,21.348,21.2802,21.3073,340800.0
2011-02-22 13:10:00,47.14,47.19,47.07,47.19,207000.0,21.3028,21.3254,21.2711,21.3254,207000.0
2011-02-22 13:20:00,47.19,47.19,47.0,47.02,326100.0,21.3254,21.3254,21.2395,21.2485,326100.0
2011-02-22 13:30:00,47.02,47.03,46.92,46.98,454000.0,21.2485,21.2531,21.2034,21.2305,454000.0
2011-02-22 13:40:00,46.98,47.01,46.9,46.98,140200.0,21.2305,21.244,21.1943,21.2305,140200.0
2011-02-22 13:50:00,46.99,47.07,46.99,47.05,233400.0,21.235,21.2711,21.235,21.2621,233400.0
2011-02-22 14:00:00,47.05,47.12,47.01,47.06,304500.0,21.2621,21.2937,21.244,21.2666,304500.0
2011-02-22 14:10:00,47.07,47.15,47.03,47.13,107000.0,21.2711,21.3073,21.2531,21.2983,107000.0
2011-02-22 14:20:00,47.14,47.14,47.06,47.12,168900.0,21.3028,21.3028,21.2666,21.2937,168900.0
2011-02-22 14:30:00,47.13,47.2,47.1,47.17,77600.0,21.2983,21.3299,21.2847,21.3163,77600.0
2011-02-22 14:40:00,47.17,47.2,47.13,47.18,121400.0,21.3163,21.3299,21.2983,21.3208,121400.0
2011-02-22 14:50:00,47.17,47.19,47.04,47.05,125400.0,21.3163,21.3254,21.2576,21.2621,125400.0
2011-02-22 15:00:00,47.05,47.07,46.98,47.0,268000.0,21.2621,21.2711,21.2305,21.2395,268000.0
2011-02-22 15:10:00,47.0,47.08,46.98,46.99,147400.0,21.2395,21.2757,21.2305,21.235,147400.0
2011-02-22 15:20:00,46.98,47.05,46.91,46.96,290100.0,21.2305,21.2621,21.1988,21.2214,290100.0
2011-02-22 15:30:00,46.97,47.03,46.96,46.97,221300.0,21.2259,21.2531,21.2214,21.2259,221300.0
2011-02-22 15:40:00,46.96,46.98,46.9,46.96,339500.0,21.2214,21.2305,21.1943,21.2214,339500.0
2011-02-22 15:50:00,46.95,47.08,46.95,47.04,525000.0,21.2169,21.2757,21.2169,21.2576,525000.0
2011-02-23 09:30:00,47.37,47.61,47.33,47.54,452400.0,21.4067,21.5152,21.3886,21.4835,452400.0
2011-02-23 09:40:00,47.54,47.58,47.42,47.49,430200.0,21.4835,21.5016,21.4293,21.4609,430200.0
2011-02-23 09:50:00,47.49,47.58,47.37,47.53,292100.0,21.4609,21.5016,21.4067,21.479,292100.0
2011-02-23 10:00:00,47.54,47.7,47.51,47.55,369400.0,21.4835,21.5558,21.47,21.4881,369400.0
2011-02-23 10:10:00,47.54,47.68,47.44,47.67,401400.0,21.4835,21.5468,21.4383,21.5423,401400.0
2011-02-23 10:20:00,47.68,47.95,47.68,47.84,640200.0,21.5468,21.6688,21.5468,21.6191,640200.0
2011-02-23 10:30:00,47.83,47.93,47.68,47.78,535800.0,21.6146,21.6598,21.5468,21.592,535800.0
2011-02-23 10:40:00,47.77,47.77,47.61,47.64,294000.0,21.5875,21.5875,21.5152,21.5287,294000.0
2011-02-23 10:50:00,47.64,47.85,47.64,47.85,265400.0,21.5287,21.6236,21.5287,21.6236,265400.0
2011-02-23 11:00:00,47.84,47.9,47.8,47.85,265900.0,21.6191,21.6462,21.601,21.6236,265900.0
2011-02-23 11:10:00,47.85,47.89,47.75,47.77,284100.0,21.6236,21.6417,21.5784,21.5875,284100.0
2011-02-23 11:20:00,47.78,47.85,47.76,47.81,281500.0,21.592,21.6236,21.583,21.6055,281500.0
2011-02-23 11:30:00,47.81,47.81,47.64,47.76,343500.0,21.6055,21.6055,21.5287,21.583,343500.0
2011-02-23 11:40:00,47.75,47.8,47.74,47.76,163100.0,21.5784,21.601,21.5739,21.583,163100.0
2011-02-23 11:50:00,47.76,47.87,47.73,47.77,310900.0,21.583,21.6327,21.5694,21.5875,310900.0
2011-02-23 12:00:00,47.77,47.78,47.65,47.68,212500.0,21.5875,21.592,21.5332,21.5468,212500.0
2011-02-23 12:10:00,47.68,47.74,47.53,47.55,159300.0,21.5468,21.5739,21.479,21.4881,159300.0
2011-02-23 12:20:00,47.53,47.6,47.5,47.58,220200.0,21.479,21.5106,21.4655,21.5016,220200.0
2011-02-23 12:30:00,47.58,47.73,47.57,47.7,231300.0,21.5016,21.5694,21.4971,21.5558,231300.0
2011-02-23 12:40:00,47.7,47.73,47.65,47.68,188500.0,21.5558,21.5694,21.5332,21.5468,188500.0
2011-02-23 12:50:00,47.69,47.75,47.66,47.7,108500.0,21.5513,21.5784,21.5378,21.5558,108500.0
2011-02-23 13:00:00,47.69,47.7,47.61,47.66,123700.0,21.5513,21.5558,21.5152,21.5378,123700.0
2011-02-23 13:10:00,47.66,47.69,47.54,47.57,136400.0,21.5378,21.5513,21.4835,21.4971,136400.0
2011-02-23 13:20:00,47.57,47.65,47.55,47.57,147800.0,21.4971,21.5332,21.4881,21.4971,147800.0
2011-02-23 13:30:00,47.58,47.69,47.51,47.69,189400.0,21.5016,21.5513,21.47,21.5513,189400.0
2011-02-23 13:40:00,47.69,47.74,47.62,47.71,148500.0,21.5513,21.5739,21.5197,21.5604,148500.0
2011-02-23 13:50:00,47.72,47.76,47.69,47.7,140300.0,21.5649,21.583,21.5513,21.5558,140300.0
2011-02-23 14:00:00,47.71,47.73,47.52,47.61,190200.0,21.5604,21.5694,21.4745,21.5152,190200.0
2011-02-23 14:10:00,47.61,47.63,47.5,47.59,81400.0,21.5152,21.5242,21.4655,21.5061,81400.0
2011-02-23 14:20:00,47.6,47.65,47.59,47.61,73100.0,21.5106,21.5332,21.5061,21.5152,73100.0
2011-02-23 14:30:00,47.62,47.66,47.59,47.62,242000.0,21.5197,21.5378,21.5061,21.5197,242000.0
2011-02-23 14:40:00,47.62,47.63,47.54,47.55,137400.0,21.5197,21.5242,21.4835,21.4881,137400.0
2011-02-23 14:50:00,47.55,47.6,47.54,47.6,63500.0,21.4881,21.5106,21.4835,21.5106,63500.0
2011-02-23 15:00:00,47.59,47.65,47.55,47.64,92300.0,21.5061,21.5332,21.4881,21.5287,92300.0
2011-02-23 15:10:00,47.63,47.69,47.6,47.69,112400.0,21.5242,21.5513,21.5106,21.5513,112400.0
2011-02-23 15:20:00,47.68,47.69,47.59,47.61,136200.0,21.5468,21.5513,21.5061,21.5152,136200.0
2011-02-23 15:30:00,47.61,47.7,47.59,47.69,201400.0,21.5152,21.5558,21.5061,21.5513,201400.0
2011-02-23 15:40:00,47.69,47.7,47.56,47.63,225300.0,21.5513,21.5558,21.4926,21.5242,225300.0
2011-02-23 15:50:00,47.62,47.65,47.55,47.57,402100.0,21.5197,21.5332,21.4881,21.4971,402100.0
2011-02-24 09:30:00,48.03,48.22,48.0,48.11,620700.0,21.705,21.7908,21.6914,21.7411,620700.0
2011-02-24 09:40:00,48.11,48.15,48.02,48.04,389600.0,21.7411,21.7592,21.7004,21.7095,389600.0
2011-02-24 09:50:00,48.04,48.17,48.03,48.16,347200.0,21.7095,21.7682,21.705,21.7637,347200.0
2011-02-24 10:00:00,48.15,48.15,47.94,47.97,485900.0,21.7592,21.7592,21.6643,21.6779,485900.0
2011-02-24 10:10:00,47.96,48.04,47.91,48.03,317700.0,21.6733,21.7095,21.6507,21.705,317700.0
2011-02-24 10:20:00,48.03,48.07,47.94,47.99,316200.0,21.705,21.723,21.6643,21.6869,316200.0
2011-02-24 10:30:00,47.99,48.0,47.89,47.96,316400.0,21.6869,21.6914,21.6417,21.6733,316400.0
2011-02-24 10:40:00,47.96,47.98,47.83,47.85,249300.0,21.6733,21.6824,21.6146,21.6236,249300.0
2011-02-24 10:50:00,47.85,47.88,47.79,47.86,245000.0,21.6236,21.6372,21.5965,21.6281,245000.0
2011-02-24 11:00:00,47.87,47.91,47.82,47.87,250900.0,21.6327,21.6507,21.6101,21.6327,250900.0
2011-02-24 11:10:00,47.88,47.88,47.69,47.76,298500.0,21.6372,21.6372,21.5513,21.583,298500.0
2011-02-24 11:20:00,47.76,47.93,47.74,47.89,154200.0,21.583,21.6598,21.5739,21.6417,154200.0
2011-02-24 11:30:00,47.9,47.91,47.73,47.8,126800.0,21.6462,21.6507,21.5694,21.601,126800.0
2011-02-24 11:40:00,47.8,47.85,47.72,47.8,106600.0,21.601,21.6236,21.5649,21.601,106600.0
2011-02-24 11:50:00,47.81,47.85,47.75,47.78,129300.0,21.6055,21.6236,21.5784,21.592,129300.0
2011-02-24 12:00:00,47.77,47.82,47.74,47.78,211100.0,21.5875,21.6101,21.5739,21.592,211100.0
2011-02-24 12:10:00,47.78,47.85,47.72,47.77,135700.0,21.592,21.6236,21.5649,21.5875,135700.0
2011-02-24 12:20:00,47.76,47.83,47.74,47.8,76900.0,21.583,21.6146,21.5739,21.601,76900.0
2011-02-24 12:30:00,47.81,47.84,47.72,47.75,63800.0,21.6055,21.6191,21.5649,21.5784,63800.0
2011-02-24 12:40:00,47.75,47.77,47.7,47.75,100100.0,21.5784,21.5875,21.5558,21.5784,100100.0
2011-02-24 12:50:00,47.75,47.79,47.71,47.78,64800.0,21.5784,21.5965,21.5604,21.592,64800.0
2011-02-24 13:00:00,47.78,47.85,47.76,47.81,82600.0,21.592,21.6236,21.583,21.6055,82600.0
2011-02-24 13:10:00,47.8,47.86,47.76,47.81,122300.0,21.601,21.6281,21.583,21.6055,122300.0
2011-02-24 13:20:00,47.81,47.81,47.75,47.78,65500.0,21.6055,21.6055,21.5784,21.592,65500.0
2011-02-24 13:30:00,47.78,47.84,47.74,47.77,62400.0,21.592,21.6191,21.5739,21.5875,62400.0
2011-02-24 13:40:00,47.77,47.77,47.64,47.66,201100.0,21.5875,21.5875,21.5287,21.5378,201100.0
2011-02-24 13:50:00,47.66,47.7,47.6,47.62,188400.0,21.5378,21.5558,21.5106,21.5197,188400.0
2011-02-24 14:00:00,47.62,47.64,47.55,47.6,117700.0,21.5197,21.5287,21.4881,21.5106,117700.0
2011-02-24 14:10:00,47.61,47.68,47.57,47.67,149200.0,21.5152,21.5468,21.4971,21.5423,149200.0
2011-02-24 14:20:00,47.66,47.69,47.59,47.62,106100.0,21.5378,21.5513,21.5061,21.5197,106100.0
2011-02-24 14:30:00,47.62,47.73,47.58,47.66,115800.0,21.5197,21.5694,21.5016,21.5378,115800.0
2011-02-24 14:40:00,47.67,47.68,47.56,47.64,87600.0,21.5423,21.5468,21.4926,21.5287,87600.0
2011-02-24 14:50:00,47.63,47.63,47.56,47.59,83300.0,21.5242,21.5242,21.4926,21.5061,83300.0
2011-02-24 15:00:00,47.6,47.6,47.48,47.48,229400.0,21.5106,21.5106,21.4564,21.4564,229400.0
2011-02-24 15:10:00,47.48,47.5,47.4,47.48,270800.0,21.4564,21.4655,21.4203,21.4564,270800.0
2011-02-24 15:20:00,47.49,47.64,47.48,47.55,211100.0,21.4609,21.5287,21.4564,21.4881,211100.0
2011-02-24 15:30:00,47.55,47.56,47.43,47.45,240200.0,21.4881,21.4926,21.4338,21.4429,240200.0
2011-02-24 15:40:00,47.45,47.46,47.41,47.45,214200.0,21.4429,21.4474,21.4248,21.4429,214200.0
2011-02-24 15:50:00,47.45,47.45,47.37,47.38,301900.0,21.4429,21.4429,21.4067,21.4112,301900.0
2011-02-25 09:30:00,47.55,47.6,47.45,47.59,422100.0,21.4881,21.5106,21.4429,21.5061,422100.0
2011-02-25 09:40:00,47.59,47.7,47.49,47.68,191800.0,21.5061,21.5558,21.4609,21.5468,191800.0
2011-02-25 09:50:00,47.69,47.86,47.66,47.84,281800.0,21.5513,21.6281,21.5378,21.6191,281800.0
2011-02-25 10:00:00,47.84,47.92,47.75,47.81,262800.0,21.6191,21.6553,21.5784,21.6055,262800.0
2011-02-25 10:10:00,47.82,47.82,47.7,47.76,124600.0,21.6101,21.6101,21.5558,21.583,124600.0
2011-02-25 10:20:00,47.77,47.93,47.75,47.87,182300.0,21.5875,21.6598,21.5784,21.6327,182300.0
2011-02-25 10:30:00,47.86,47.91,47.81,47.89,196800.0,21.6281,21.6507,21.6055,21.6417,196800.0
2011-02-25 10:40:00,47.89,47.94,47.87,47.92,125700.0,21.6417,21.6643,21.6327,21.6553,125700.0
2011-02-25 10:50:00,47.92,47.94,47.84,47.89,100100.0,21.6553,21.6643,21.6191,21.6417,100100.0
2011-02-25 11:00:00,47.89,47.9,47.85,47.88,112400.0,21.6417,21.6462,21.6236,21.6372,112400.0
2011-02-25 11:10:00,47.87,47.93,47.85,47.92,96900.0,21.6327,21.6598,21.6236,21.6553,96900.0
2011-02-25 11:20:00,47.92,47.94,47.8,47.8,133700.0,21.6553,21.6643,21.601,21.601,133700.0
2011-02-25 11:30:00,47.8,47.91,47.77,47.77,121000.0,21.601,21.6507,21.5875,21.5875,121000.0
2011-02-25 11:40:00,47.77,47.93,47.72,47.91,109700.0,21.5875,21.6598,21.5649,21.6507,109700.0
2011-02-25 11:50:00,47.92,47.93,47.86,47.89,78000.0,21.6553,21.6598,21.6281,21.6417,78000.0
2011-02-25 12:00:00,47.9,48.0,47.9,47.96,143000.0,21.6462,21.6914,21.6462,21.6733,143000.0
2011-02-25 12:10:00,47.97,47.97,47.89,47.94,65400.0,21.6779,21.6779,21.6417,21.6643,65400.0
2011-02-25 12:20:00,47.94,48.0,47.92,47.92,68600.0,21.6643,21.6914,21.6553,21.6553,68600.0
2011-02-25 12:30:00,47.92,47.95,47.9,47.93,52100.0,21.6553,21.6688,21.6462,21.6598,52100.0
2011-02-25 12:40:00,47.93,48.0,47.92,47.96,62800.0,21.6598,21.6914,21.6553,21.6733,62800.0
2011-02-25 12:50:00,47.96,47.98,47.91,47.93,27200.0,21.6733,21.6824,21.6507,21.6598,27200.0
2011-02-25 13:00:00,47.93,48.04,47.93,48.04,139200.0,21.6598,21.7095,21.6598,21.7095,139200.0
2011-02-25 13:10:00,48.03,48.08,48.01,48.03,92400.0,21.705,21.7276,21.6959,21.705,92400.0
2011-02-25 13:20:00,48.04,48.09,48.0,48.03,86900.0,21.7095,21.7321,21.6914,21.705,86900.0
2011-02-25 13:30:00,48.03,48.08,48.0,48.05,79800.0,21.705,21.7276,21.6914,21.714,79800.0
2011-02-25 13:40:00,48.05,48.1,48.05,48.08,80700.0,21.714,21.7366,21.714,21.7276,80700.0
2011-02-25 13:50:00,48.09,48.09,48.01,48.05,71500.0,21.7321,21.7321,21.6959,21.714,71500.0
2011-02-25 14:00:00,48.05,48.1,48.05,48.09,88300.0,21.714,21.7366,21.714,21.7321,88300.0
2011-02-25 14:10:00,48.09,48.1,48.07,48.1,150000.0,21.7321,21.7366,21.723,21.7366,150000.0
2011-02-25 14:20:00,48.1,48.12,48.03,48.05,104700.0,21.7366,21.7456,21.705,21.714,104700.0
2011-02-25 14:30:00,48.06,48.09,48.0,48.05,109300.0,21.7185,21.7321,21.6914,21.714,109300.0
2011-02-25 14:40:00,48.04,48.11,48.04,48.11,77500.0,21.7095,21.7411,21.7095,21.7411,77500.0
2011-02-25 14:50:00,48.11,48.15,48.11,48.13,91500.0,21.7411,21.7592,21.7411,21.7502,91500.0
2011-02-25 15:00:00,48.13,48.13,48.08,48.08,54100.0,21.7502,21.7502,21.7276,21.7276,54100.0
2011-02-25 15:10:00,48.09,48.11,48.06,48.06,83800.0,21.7321,21.7411,21.7185,21.7185,83800.0
2011-02-25 15:20:00,48.06,48.06,47.95,47.96,125600.0,21.7185,21.7185,21.6688,21.6733,125600.0
2011-02-25 15:30:00,47.97,48.09,47.96,48.05,181000.0,21.6779,21.7321,21.6733,21.714,181000.0
2011-02-25 15:40:00,48.05,48.06,47.99,48.03,172200.0,21.714,21.7185,21.6869,21.705,172200.0
2011-02-25 15:50:00,48.03,48.1,48.0,48.04,425000.0,21.705,21.7366,21.6914,21.7095,425000.0
2011-02-28 09:30:00,48.59,48.6,48.49,48.58,509000.0,21.958,21.9626,21.9128,21.9535,509000.0
2011-02-28 09:40:00,48.58,48.66,48.56,48.56,245900.0,21.9535,21.9897,21.9445,21.9445,245900.0
2011-02-28 09:50:00,48.57,48.6,48.51,48.52,204400.0,21.949,21.9626,21.9219,21.9264,204400.0
2011-02-28 10:00:00,48.52,48.56,48.47,48.54,220300.0,21.9264,21.9445,21.9038,21.9354,220300.0
2011-02-28 10:10:00,48.54,48.65,48.5,48.63,301900.0,21.9354,21.9851,21.9174,21.9761,301900.0
2011-02-28 10:20:00,48.63,48.65,48.55,48.56,167700.0,21.9761,21.9851,21.94,21.9445,167700.0
2011-02-28 10:30:00,48.57,48.63,48.48,48.5,159100.0,21.949,21.9761,21.9083,21.9174,159100.0
2011-02-28 10:40:00,48.51,48.56,48.49,48.55,114800.0,21.9219,21.9445,21.9128,21.94,114800.0
2011-02-28 10:50:00,48.54,48.58,48.48,48.5,211900.0,21.9354,21.9535,21.9083,21.9174,211900.0
2011-02-28 11:00:00,48.49,48.52,48.4,48.4,229200.0,21.9128,21.9264,21.8722,21.8722,229200.0
2011-02-28 11:10:00,48.4,48.44,48.33,48.36,259200.0,21.8722,21.8902,21.8405,21.8541,259200.0
2011-02-28 11:20:00,48.36,48.36,48.23,48.26,187100.0,21.8541,21.8541,21.7953,21.8089,187100.0
2011-02-28 11:30:00,48.27,48.34,48.2,48.28,173000.0,21.8134,21.8451,21.7818,21.8179,173000.0
2011-02-28 11:40:00,48.28,48.31,48.23,48.25,75400.0,21.8179,21.8315,21.7953,21.8044,75400.0
2011-02-28 11:50:00,48.25,48.36,48.25,48.33,84300.0,21.8044,21.8541,21.8044,21.8405,84300.0
2011-02-28 12:00:00,48.32,48.37,48.3,48.37,58300.0,21.836,21.8586,21.827,21.8586,58300.0
2011-02-28 12:10:00,48.36,48.38,48.33,48.36,58200.0,21.8541,21.8631,21.8405,21.8541,58200.0
2011-02-28 12:20:00,48.35,48.45,48.34,48.44,62200.0,21.8496,21.8948,21.8451,21.8902,62200.0
2011-02-28 12:30:00,48.43,48.44,48.37,48.37,26100.0,21.8857,21.8902,21.8586,21.8586,26100.0
2011-02-28 12:40:00,48.38,48.45,48.36,48.38,47500.0,21.8631,21.8948,21.8541,21.8631,47500.0
2011-02-28 12:50:00,48.38,48.4,48.29,48.35,56600.0,21.8631,21.8722,21.8225,21.8496,56600.0
2011-02-28 13:00:00,48.35,48.37,48.3,48.31,54300.0,21.8496,21.8586,21.827,21.8315,54300.0
2011-02-28 13:10:00,48.31,48.4,48.31,48.36,53300.0,21.8315,21.8722,21.8315,21.8541,53300.0
2011-02-28 13:20:00,48.37,48.37,48.24,48.26,68500.0,21.8586,21.8586,21.7999,21.8089,68500.0
2011-02-28 13:30:00,48.27,48.32,48.27,48.29,51800.0,21.8134,21.836,21.8134,21.8225,51800.0
2011-02-28 13:40:00,48.29,48.33,48.25,48.26,47700.0,21.8225,21.8405,21.8044,21.8089,47700.0
2011-02-28 13:50:00,48.27,48.3,48.25,48.29,26900.0,21.8134,21.827,21.8044,21.8225,26900.0
2011-02-28 14:00:00,48.28,48.3,48.22,48.22,50200.0,21.8179,21.827,21.7908,21.7908,50200.0
2011-02-28 14:10:00,48.22,48.3,48.22,48.28,53700.0,21.7908,21.827,21.7908,21.8179,53700.0
2011-02-28 14:20:00,48.29,48.32,48.25,48.28,47900.0,21.8225,21.836,21.8044,21.8179,47900.0
2011-02-28 14:30:00,48.29,48.33,48.26,48.29,61500.0,21.8225,21.8405,21.8089,21.8225,61500.0
2011-02-28 14:40:00,48.3,48.32,48.24,48.24,54400.0,21.827,21.836,21.7999,21.7999,54400.0
2011-02-28 14:50:00,48.24,48.35,48.23,48.33,83100.0,21.7999,21.8496,21.7953,21.8405,83100.0
2011-02-28 15:00:00,48.33,48.34,48.29,48.3,43600.0,21.8405,21.8451,21.8225,21.827,43600.0
2011-02-28 15:10:00,48.3,48.34,48.27,48.32,62000.0,21.827,21.8451,21.8134,21.836,62000.0
2011-02-28 15:20:00,48.32,48.4,48.32,48.36,92400.0,21.836,21.8722,21.836,21.8541,92400.0
2011-02-28 15:30:00,48.37,48.42,48.35,48.41,68800.0,21.8586,21.8812,21.8496,21.8767,68800.0
2011-02-28 15:40:00,48.42,48.44,48.36,48.41,105800.0,21.8812,21.8902,21.8541,21.8767,105800.0
2011-02-28 15:50:00,48.41,48.53,48.4,48.5,426800.0,21.8767,21.9309,21.8722,21.9174,426800.0
2011-03-01 09:30:00,48.35,48.59,48.33,48.5,638100.0,21.8496,21.958,21.8405,21.9174,638100.0
2011-03-01 09:40:00,48.49,48.55,48.45,48.54,377800.0,21.9128,21.94,21.8948,21.9354,377800.0
2011-03-01 09:50:00,48.54,48.59,48.5,48.54,285200.0,21.9354,21.958,21.9174,21.9354,285200.0
2011-03-01 10:00:00,48.54,48.62,48.41,48.44,436100.0,21.9354,21.9716,21.8767,21.8902,436100.0
2011-03-01 10:10:00,48.44,48.49,48.28,48.28,334700.0,21.8902,21.9128,21.8179,21.8179,334700.0
2011-03-01 10:20:00,48.28,48.35,48.09,48.09,272100.0,21.8179,21.8496,21.7321,21.7321,272100.0
2011-03-01 10:30:00,48.09,48.21,47.99,48.02,280800.0,21.7321,21.7863,21.6869,21.7004,280800.0
2011-03-01 10:40:00,48.02,48.2,48.01,48.12,186300.0,21.7004,21.7818,21.6959,21.7456,186300.0
2011-03-01 10:50:00,48.12,48.21,48.11,48.16,125600.0,21.7456,21.7863,21.7411,21.7637,125600.0
2011-03-01 11:00:00,48.17,48.3,48.17,48.25,188600.0,21.7682,21.827,21.7682,21.8044,188600.0
2011-03-01 11:10:00,48.25,48.25,48.15,48.18,101400.0,21.8044,21.8044,21.7592,21.7728,101400.0
2011-03-01 11:20:00,48.19,48.21,47.99,48.03,194900.0,21.7773,21.7863,21.6869,21.705,194900.0
2011-03-01 11:30:00,48.04,48.13,48.0,48.05,166600.0,21.7095,21.7502,21.6914,21.714,166600.0
2011-03-01 11:40:00,48.05,48.11,48.0,48.1,136100.0,21.714,21.7411,21.6914,21.7366,136100.0
2011-03-01 11:50:00,48.09,48.1,48.02,48.03,176700.0,21.7321,21.7366,21.7004,21.705,176700.0
2011-03-01 12:00:00,48.03,48.03,47.97,47.97,97800.0,21.705,21.705,21.6779,21.6779,97800.0
2011-03-01 12:10:00,47.98,48.02,47.92,48.01,123800.0,21.6824,21.7004,21.6553,21.6959,123800.0
2011-03-01 12:20:00,48.02,48.09,47.99,48.07,194000.0,21.7004,21.7321,21.6869,21.723,194000.0
2011-03-01 12:30:00,48.06,48.12,48.03,48.03,66700.0,21.7185,21.7456,21.705,21.705,66700.0
2011-03-01 12:40:00,48.04,48.16,48.04,48.06,82900.0,21.7095,21.7637,21.7095,21.7185,82900.0
2011-03-01 12:50:00,48.06,48.1,47.9,47.92,198000.0,21.7185,21.7366,21.6462,21.6553,198000.0
2011-03-01 13:00:00,47.91,47.95,47.83,47.95,91300.0,21.6507,21.6688,21.6146,21.6688,91300.0
2011-03-01 13:10:00,47.94,47.98,47.91,47.98,78300.0,21.6643,21.6824,21.6507,21.6824,78300.0
2011-03-01 13:20:00,47.97,47.99,47.88,47.91,71000.0,21.6779,21.6869,21.6372,21.6507,71000.0
2011-03-01 13:30:00,47.92,47.95,47.88,47.89,70700.0,21.6553,21.6688,21.6372,21.6417,70700.0
2011-03-01 13:40:00,47.89,47.91,47.8,47.82,103800.0,21.6417,21.6507,21.601,21.6101,103800.0
2011-03-01 13:50:00,47.81,47.93,47.78,47.84,177300.0,21.6055,21.6598,21.592,21.6191,177300.0
2011-03-01 14:00:00,47.85,47.87,47.5,47.79,197100.0,21.6236,21.6327,21.4655,21.5965,197100.0
2011-03-01 14:10:00,47.79,47.83,47.72,47.8,133400.0,21.5965,21.6146,21.5649,21.601,133400.0
2011-03-01 14:20:00,47.8,47.8,47.71,47.72,163300.0,21.601,21.601,21.5604,21.5649,163300.0
2011-03-01 14:30:00,47.72,47.76,47.68,47.68,124500.0,21.5649,21.583,21.5468,21.5468,124500.0
2011-03-01 14:40:00,47.68,47.77,47.67,47.71,228800.0,21.5468,21.5875,21.5423,21.5604,228800.0
2011-03-01 14:50:00,47.71,47.74,47.63,47.66,244400.0,21.5604,21.5739,21.5242,21.5378,244400.0
2011-03-01 15:00:00,47.67,47.74,47.6,47.6,164500.0,21.5423,21.5739,21.5106,21.5106,164500.0
2011-03-01 15:10:00,47.61,47.7,47.57,47.69,153600.0,21.5152,21.5558,21.4971,21.5513,153600.0
2011-03-01 15:20:00,47.7,47.72,47.64,47.66,132800.0,21.5558,21.5649,21.5287,21.5378,132800.0
2011-03-01 15:30:00,47.65,47.75,47.65,47.65,140100.0,21.5332,21.5784,21.5332,21.5332,140100.0
2011-03-01 15:40:00,47.65,47.72,47.62,47.66,182200.0,21.5332,21.5649,21.5197,21.5378,182200.0
2011-03-01 15:50:00,47.66,47.68,47.6,47.61,301700.0,21.5378,21.5468,21.5106,21.5152,301700.0
2011-03-02 09:30:00,47.65,47.73,47.57,47.6,552500.0,21.5332,21.5694,21.4971,21.5106,552500.0
2011-03-02 09:40:00,47.6,47.64,47.5,47.57,234500.0,21.5106,21.5287,21.4655,21.4971,234500.0
2011-03-02 09:50:00,47.57,47.62,47.53,47.57,184500.0,21.4971,21.5197,21.479,21.4971,184500.0
2011-03-02 10:00:00,47.57,47.66,47.57,47.61,218900.0,21.4971,21.5378,21.4971,21.5152,218900.0
2011-03-02 10:10:00,47.61,47.64,47.55,47.64,186300.0,21.5152,21.5287,21.4881,21.5287,186300.0
2011-03-02 10:20:00,47.65,47.65,47.52,47.56,90900.0,21.5332,21.5332,21.4745,21.4926,90900.0
2011-03-02 10:30:00,47.56,47.69,47.55,47.66,177200.0,21.4926,21.5513,21.4881,21.5378,177200.0
2011-03-02 10:40:00,47.67,47.78,47.66,47.7,230000.0,21.5423,21.592,21.5378,21.5558,230000.0
2011-03-02 10:50:00,47.69,47.73,47.62,47.67,274700.0,21.5513,21.5694,21.5197,21.5423,274700.0
2011-03-02 11:00:00,47.66,47.76,47.66,47.76,292400.0,21.5378,21.583,21.5378,21.583,292400.0
2011-03-02 11:10:00,47.76,47.76,47.58,47.6,234100.0,21.583,21.583,21.5016,21.5106,234100.0
2011-03-02 11:20:00,47.61,47.68,47.58,47.58,97200.0,21.5152,21.5468,21.5016,21.5016,97200.0
2011-03-02 11:30:00,47.58,47.65,47.53,47.53,196800.0,21.5016,21.5332,21.479,21.479,196800.0
2011-03-02 11:40:00,47.54,47.56,47.51,47.53,149200.0,21.4835,21.4926,21.47,21.479,149200.0
2011-03-02 11:50:00,47.53,47.58,47.5,47.51,115700.0,21.479,21.5016,21.4655,21.47,115700.0
2011-03-02 12:00:00,47.5,47.55,47.46,47.55,194900.0,21.4655,21.4881,21.4474,21.4881,194900.0
2011-03-02 12:10:00,47.55,47.57,47.51,47.57,187900.0,21.4881,21.4971,21.47,21.4971,187900.0
2011-03-02 12:20:00,47.56,47.61,47.5,47.61,203200.0,21.4926,21.5152,21.4655,21.5152,203200.0
2011-03-02 12:30:00,47.61,47.65,47.57,47.65,75000.0,21.5152,21.5332,21.4971,21.5332,75000.0
2011-03-02 12:40:00,47.65,47.69,47.64,47.69,288300.0,21.5332,21.5513,21.5287,21.5513,288300.0
2011-03-02 12:50:00,47.69,47.75,47.67,47.74,130400.0,21.5513,21.5784,21.5423,21.5739,130400.0
2011-03-02 13:00:00,47.73,47.89,47.72,47.87,319900.0,21.5694,21.6417,21.5649,21.6327,319900.0
2011-03-02 13:10:00,47.87,47.94,47.84,47.9,222700.0,21.6327,21.6643,21.6191,21.6462,222700.0
2011-03-02 13:20:00,47.9,47.95,47.88,47.91,198300.0,21.6462,21.6688,21.6372,21.6507,198300.0
2011-03-02 13:30:00,47.92,48.03,47.9,47.96,415700.0,21.6553,21.705,21.6462,21.6733,415700.0
2011-03-02 13:40:00,47.96,47.98,47.87,47.96,216000.0,21.6733,21.6824,21.6327,21.6733,216000.0
2011-03-02 13:50:00,47.95,47.98,47.88,47.89,148000.0,21.6688,21.6824,21.6372,21.6417,148000.0
2011-03-02 14:00:00,47.88,47.89,47.77,47.78,189300.0,21.6372,21.6417,21.5875,21.592,189300.0
2011-03-02 14:10:00,47.78,47.84,47.76,47.76,162900.0,21.592,21.6191,21.583,21.583,162900.0
2011-03-02 14:20:00,47.76,47.8,47.71,47.77,96200.0,21.583,21.601,21.5604,21.5875,96200.0
2011-03-02 14:30:00,47.77,47.86,47.74,47.8,94700.0,21.5875,21.6281,21.5739,21.601,94700.0
2011-03-02 14:40:00,47.81,47.91,47.81,47.91,140100.0,21.6055,21.6507,21.6055,21.6507,140100.0
2011-03-02 14:50:00,47.91,47.92,47.83,47.86,61100.0,21.6507,21.6553,21.6146,21.6281,61100.0
2011-03-02 15:00:00,47.86,47.94,47.86,47.94,57300.0,21.6281,21.6643,21.6281,21.6643,57300.0
2011-03-02 15:10:00,47.94,47.95,47.84,47.85,72100.0,21.6643,21.6688,21.6191,21.6236,72100.0
2011-03-02 15:20:00,47.84,47.87,47.75,47.77,121300.0,21.6191,21.6327,21.5784,21.5875,121300.0
2011-03-02 15:30:00,47.77,47.8,47.74,47.8,160900.0,21.5875,21.601,21.5739,21.601,160900.0
2011-03-02 15:40:00,47.79,47.83,47.72,47.72,255600.0,21.5965,21.6146,21.5649,21.5649,255600.0
2011-03-02 15:50:00,47.73,47.77,47.69,47.75,326700.0,21.5694,21.5875,21.5513,21.5784,326700.0
2011-03-03 09:30:00,48.0,48.1,47.98,48.05,464200.0,21.6914,21.7366,21.6824,21.714,464200.0
2011-03-03 09:40:00,48.05,48.23,48.01,48.2,386600.0,21.714,21.7953,21.6959,21.7818,386600.0
2011-03-03 09:50:00,48.2,48.24,48.02,48.04,255900.0,21.7818,21.7999,21.7004,21.7095,255900.0
2011-03-03 10:00:00,48.05,48.06,47.8,47.85,214400.0,21.714,21.7185,21.601,21.6236,214400.0
2011-03-03 10:10:00,47.86,48.03,47.86,48.01,221800.0,21.6281,21.705,21.6281,21.6959,221800.0
2011-03-03 10:20:00,48.01,48.05,47.96,47.99,364400.0,21.6959,21.714,21.6733,21.6869,364400.0
2011-03-03 10:30:00,47.99,48.09,47.96,47.96,202100.0,21.6869,21.7321,21.6733,21.6733,202100.0
2011-03-03 10:40:00,47.97,48.14,47.97,48.12,265000.0,21.6779,21.7547,21.6779,21.7456,265000.0
2011-03-03 10:50:00,48.11,48.13,48.03,48.09,163000.0,21.7411,21.7502,21.705,21.7321,163000.0
2011-03-03 11:00:00,48.06,48.13,48.02,48.09,261700.0,21.7185,21.7502,21.7004,21.7321,261700.0
2011-03-03 11:10:00,48.09,48.14,48.08,48.09,281800.0,21.7321,21.7547,21.7276,21.7321,281800.0
2011-03-03 11:20:00,48.08,48.1,48.0,48.03,126700.0,21.7276,21.7366,21.6914,21.705,126700.0
2011-03-03 11:30:00,48.02,48.03,47.92,47.94,153400.0,21.7004,21.705,21.6553,21.6643,153400.0
2011-03-03 11:40:00,47.94,48.02,47.94,47.96,71300.0,21.6643,21.7004,21.6643,21.6733,71300.0
2011-03-03 11:50:00,47.96,48.01,47.94,47.95,112200.0,21.6733,21.6959,21.6643,21.6688,112200.0
2011-03-03 12:00:00,47.96,47.99,47.9,47.95,91600.0,21.6733,21.6869,21.6462,21.6688,91600.0
2011-03-03 12:10:00,47.95,48.07,47.95,48.06,123100.0,21.6688,21.723,21.6688,21.7185,123100.0
2011-03-03 12:20:00,48.07,48.09,48.04,48.07,73400.0,21.723,21.7321,21.7095,21.723,73400.0
2011-03-03 12:30:00,48.07,48.09,48.05,48.07,59300.0,21.723,21.7321,21.714,21.723,59300.0
2011-03-03 12:40:00,48.07,48.1,48.06,48.1,77000.0,21.723,21.7366,21.7185,21.7366,77000.0
2011-03-03 12:50:00,48.1,48.2,48.08,48.13,109900.0,21.7366,21.7818,21.7276,21.7502,109900.0
2011-03-03 13:00:00,48.13,48.2,48.12,48.18,62100.0,21.7502,21.7818,21.7456,21.7728,62100.0
2011-03-03 13:10:00,48.19,48.2,48.14,48.15,62200.0,21.7773,21.7818,21.7547,21.7592,62200.0
2011-03-03 13:20:00,48.15,48.17,48.12,48.13,56400.0,21.7592,21.7682,21.7456,21.7502,56400.0
2011-03-03 13:30:00,48.13,48.16,48.12,48.14,56200.0,21.7502,21.7637,21.7456,21.7547,56200.0
2011-03-03 13:40:00,48.14,48.18,48.12,48.16,55800.0,21.7547,21.7728,21.7456,21.7637,55800.0
2011-03-03 13:50:00,48.16,48.19,48.11,48.15,47100.0,21.7637,21.7773,21.7411,21.7592,47100.0
2011-03-03 14:00:00,48.15,48.2,48.1,48.1,55700.0,21.7592,21.7818,21.7366,21.7366,55700.0
2011-03-03 14:10:00,48.1,48.2,48.1,48.17,59900.0,21.7366,21.7818,21.7366,21.7682,59900.0
2011-03-03 14:20:00,48.18,48.19,48.11,48.12,57700.0,21.7728,21.7773,21.7411,21.7456,57700.0
2011-03-03 14:30:00,48.13,48.17,48.08,48.17,57100.0,21.7502,21.7682,21.7276,21.7682,57100.0
2011-03-03 14:40:00,48.17,48.17,48.12,48.15,59900.0,21.7682,21.7682,21.7456,21.7592,59900.0
2011-03-03 14:50:00,48.16,48.18,48.14,48.17,79100.0,21.7637,21.7728,21.7547,21.7682,79100.0
2011-03-03 15:00:00,48.17,48.23,48.16,48.21,163900.0,21.7682,21.7953,21.7637,21.7863,163900.0
2011-03-03 15:10:00,48.21,48.22,48.16,48.21,93600.0,21.7863,21.7908,21.7637,21.7863,93600.0
2011-03-03 15:20:00,48.22,48.22,48.13,48.14,97700.0,21.7908,21.7908,21.7502,21.7547,97700.0
2011-03-03 15:30:00,48.14,48.16,48.14,48.15,99500.0,21.7547,21.7637,21.7547,21.7592,99500.0
2011-03-03 15:40:00,48.14,48.19,48.13,48.17,185300.0,21.7547,21.7773,21.7502,21.7682,185300.0
2011-03-03 15:50:00,48.17,48.23,48.14,48.21,287600.0,21.7682,21.7953,21.7547,21.7863,287600.0
2011-03-04 09:30:00,48.34,48.39,48.27,48.39,327600.0,21.8451,21.8677,21.8134,21.8677,327600.0
2011-03-04 09:40:00,48.38,48.62,48.36,48.57,817000.0,21.8631,21.9716,21.8541,21.949,817000.0
2011-03-04 09:50:00,48.56,48.57,48.5,48.54,215700.0,21.9445,21.949,21.9174,21.9354,215700.0
2011-03-04 10:00:00,48.54,48.6,48.4,48.42,307700.0,21.9354,21.9626,21.8722,21.8812,307700.0
2011-03-04 10:10:00,48.42,48.44,48.23,48.28,186900.0,21.8812,21.8902,21.7953,21.8179,186900.0
2011-03-04 10:20:00,48.28,48.28,48.01,48.1,276600.0,21.8179,21.8179,21.6959,21.7366,276600.0
2011-03-04 10:30:00,48.1,48.21,48.04,48.18,134000.0,21.7366,21.7863,21.7095,21.7728,134000.0
2011-03-04 10:40:00,48.19,48.22,48.14,48.18,213700.0,21.7773,21.7908,21.7547,21.7728,213700.0
2011-03-04 10:50:00,48.18,48.24,48.14,48.2,200700.0,21.7728,21.7999,21.7547,21.7818,200700.0
2011-03-04 11:00:00,48.2,48.22,48.11,48.13,180200.0,21.7818,21.7908,21.7411,21.7502,180200.0
2011-03-04 11:10:00,48.14,48.27,48.1,48.25,378600.0,21.7547,21.8134,21.7366,21.8044,378600.0
2011-03-04 11:20:00,48.27,48.29,48.18,48.2,340400.0,21.8134,21.8225,21.7728,21.7818,340400.0
2011-03-04 11:30:00,48.21,48.31,48.2,48.27,219700.0,21.7863,21.8315,21.7818,21.8134,219700.0
2011-03-04 11:40:00,48.27,48.28,48.2,48.22,44400.0,21.8134,21.8179,21.7818,21.7908,44400.0
2011-03-04 11:50:00,48.22,48.24,48.15,48.17,90300.0,21.7908,21.7999,21.7592,21.7682,90300.0
2011-03-04 12:00:00,48.16,48.17,48.0,48.02,119800.0,21.7637,21.7682,21.6914,21.7004,119800.0
2011-03-04 12:10:00,48.02,48.05,47.95,47.98,128300.0,21.7004,21.714,21.6688,21.6824,128300.0
2011-03-04 12:20:00,47.99,48.04,47.88,48.02,184000.0,21.6869,21.7095,21.6372,21.7004,184000.0
2011-03-04 12:30:00,48.02,48.1,48.01,48.1,140900.0,21.7004,21.7366,21.6959,21.7366,140900.0
2011-03-04 12:40:00,48.09,48.18,48.03,48.18,116500.0,21.7321,21.7728,21.705,21.7728,116500.0
2011-03-04 12:50:00,48.19,48.21,48.05,48.08,137600.0,21.7773,21.7863,21.714,21.7276,137600.0
2011-03-04 13:00:00,48.08,48.13,48.08,48.11,46700.0,21.7276,21.7502,21.7276,21.7411,46700.0
2011-03-04 13:10:00,48.11,48.13,48.03,48.07,100000.0,21.7411,21.7502,21.705,21.723,100000.0
2011-03-04 13:20:00,48.08,48.13,48.06,48.12,65800.0,21.7276,21.7502,21.7185,21.7456,65800.0
2011-03-04 13:30:00,48.12,48.18,48.08,48.13,44600.0,21.7456,21.7728,21.7276,21.7502,44600.0
2011-03-04 13:40:00,48.13,48.15,48.05,48.08,46900.0,21.7502,21.7592,21.714,21.7276,46900.0
2011-03-04 13:50:00,48.08,48.16,48.07,48.1,90800.0,21.7276,21.7637,21.723,21.7366,90800.0
2011-03-04 14:00:00,48.09,48.17,48.07,48.15,72000.0,21.7321,21.7682,21.723,21.7592,72000.0
2011-03-04 14:10:00,48.14,48.22,48.14,48.21,172600.0,21.7547,21.7908,21.7547,21.7863,172600.0
2011-03-04 14:20:00,48.2,48.31,48.18,48.26,145400.0,21.7818,21.8315,21.7728,21.8089,145400.0
2011-03-04 14:30:00,48.27,48.31,48.25,48.28,88600.0,21.8134,21.8315,21.8044,21.8179,88600.0
2011-03-04 14:40:00,48.29,48.3,48.26,48.27,80900.0,21.8225,21.827,21.8089,21.8134,80900.0
2011-03-04 14:50:00,48.28,48.34,48.26,48.34,90500.0,21.8179,21.8451,21.8089,21.8451,90500.0
2011-03-04 15:00:00,48.34,48.41,48.33,48.33,124500.0,21.8451,21.8767,21.8405,21.8405,124500.0
2011-03-04 15:10:00,48.34,48.35,48.29,48.32,92200.0,21.8451,21.8496,21.8225,21.836,92200.0
2011-03-04 15:20:00,48.31,48.31,48.2,48.28,183400.0,21.8315,21.8315,21.7818,21.8179,183400.0
2011-03-04 15:30:00,48.28,48.37,48.26,48.37,283200.0,21.8179,21.8586,21.8089,21.8586,283200.0
2011-03-04 15:40:00,48.37,48.48,47.93,48.48,265600.0,21.8586,21.9083,21.6598,21.9083,265600.0
2011-03-04 15:50:00,48.47,48.59,48.46,48.56,758200.0,21.9038,21.958,21.8993,21.9445,758200.0
2011-03-07 09:30:00,49.03,49.08,48.9,49.05,676700.0,22.1569,22.1795,22.0981,22.1659,676700.0
2011-03-07 09:40:00,49.04,49.09,48.98,49.05,217100.0,22.1614,22.184,22.1343,22.1659,217100.0
2011-03-07 09:50:00,49.05,49.09,49.02,49.05,154500.0,22.1659,22.184,22.1524,22.1659,154500.0
2011-03-07 10:00:00,49.05,49.09,49.03,49.06,325400.0,22.1659,22.184,22.1569,22.1704,325400.0
2011-03-07 10:10:00,49.06,49.08,48.95,48.95,295800.0,22.1704,22.1795,22.1207,22.1207,295800.0
2011-03-07 10:20:00,48.96,48.99,48.88,48.9,240700.0,22.1252,22.1388,22.0891,22.0981,240700.0
2011-03-07 10:30:00,48.91,48.93,48.81,48.81,299500.0,22.1026,22.1117,22.0575,22.0575,299500.0
2011-03-07 10:40:00,48.82,48.84,48.72,48.76,356900.0,22.062,22.071,22.0168,22.0349,356900.0
2011-03-07 10:50:00,48.77,48.83,48.72,48.76,309900.0,22.0394,22.0665,22.0168,22.0349,309900.0
2011-03-07 11:00:00,48.76,48.78,48.72,48.77,288700.0,22.0349,22.0439,22.0168,22.0394,288700.0
2011-03-07 11:10:00,48.78,48.78,48.68,48.72,267700.0,22.0439,22.0439,21.9987,22.0168,267700.0
2011-03-07 11:20:00,48.71,48.72,48.62,48.62,239900.0,22.0123,22.0168,21.9716,21.9716,239900.0
2011-03-07 11:30:00,48.63,48.63,48.53,48.58,204500.0,21.9761,21.9761,21.9309,21.9535,204500.0
2011-03-07 11:40:00,48.58,48.61,48.52,48.53,125000.0,21.9535,21.9671,21.9264,21.9309,125000.0
2011-03-07 11:50:00,48.53,48.54,48.41,48.45,218900.0,21.9309,21.9354,21.8767,21.8948,218900.0
2011-03-07 12:00:00,48.46,48.46,48.3,48.37,93700.0,21.8993,21.8993,21.827,21.8586,93700.0
2011-03-07 12:10:00,48.37,48.37,48.3,48.34,70300.0,21.8586,21.8586,21.827,21.8451,70300.0
2011-03-07 12:20:00,48.33,48.37,48.25,48.26,96200.0,21.8405,21.8586,21.8044,21.8089,96200.0
2011-03-07 12:30:00,48.26,48.33,48.22,48.33,76900.0,21.8089,21.8405,21.7908,21.8405,76900.0
2011-03-07 12:40:00,48.33,48.33,48.24,48.24,95400.0,21.8405,21.8405,21.7999,21.7999,95400.0
2011-03-07 12:50:00,48.23,48.24,48.11,48.15,115000.0,21.7953,21.7999,21.7411,21.7592,115000.0
2011-03-07 13:00:00,48.16,48.2,48.11,48.2,155100.0,21.7637,21.7818,21.7411,21.7818,155100.0
2011-03-07 13:10:00,48.2,48.28,48.16,48.26,265400.0,21.7818,21.8179,21.7637,21.8089,265400.0
2011-03-07 13:20:00,48.25,48.29,48.21,48.23,74300.0,21.8044,21.8225,21.7863,21.7953,74300.0
2011-03-07 13:30:00,48.22,48.27,48.16,48.25,82300.0,21.7908,21.8134,21.7637,21.8044,82300.0
2011-03-07 13:40:00,48.25,48.28,48.16,48.21,80500.0,21.8044,21.8179,21.7637,21.7863,80500.0
2011-03-07 13:50:00,48.21,48.24,48.15,48.2,45600.0,21.7863,21.7999,21.7592,21.7818,45600.0
2011-03-07 14:00:00,48.19,48.23,48.16,48.19,50000.0,21.7773,21.7953,21.7637,21.7773,50000.0
2011-03-07 14:10:00,48.19,48.27,48.14,48.26,162700.0,21.7773,21.8134,21.7547,21.8089,162700.0
2011-03-07 14:20:00,48.26,48.26,48.2,48.23,77000.0,21.8089,21.8089,21.7818,21.7953,77000.0
2011-03-07 14:30:00,48.23,48.25,48.2,48.21,42200.0,21.7953,21.8044,21.7818,21.7863,42200.0
2011-03-07 14:40:00,48.21,48.26,48.18,48.22,57700.0,21.7863,21.8089,21.7728,21.7908,57700.0
2011-03-07 14:50:00,48.22,48.23,48.15,48.19,47000.0,21.7908,21.7953,21.7592,21.7773,47000.0
2011-03-07 15:00:00,48.2,48.25,48.17,48.23,57600.0,21.7818,21.8044,21.7682,21.7953,57600.0
2011-03-07 15:10:00,48.22,48.29,48.22,48.25,94500.0,21.7908,21.8225,21.7908,21.8044,94500.0
2011-03-07 15:20:00,48.25,48.27,48.19,48.23,96300.0,21.8044,21.8134,21.7773,21.7953,96300.0
2011-03-07 15:30:00,48.23,48.33,48.19,48.24,143600.0,21.7953,21.8405,21.7773,21.7999,143600.0
2011-03-07 15:40:00,48.24,48.3,48.21,48.24,141700.0,21.7999,21.827,21.7863,21.7999,141700.0
2011-03-07 15:50:00,48.23,48.24,48.15,48.15,228300.0,21.7953,21.7999,21.7592,21.7592,228300.0
2011-03-08 09:30:00,47.74,47.84,47.56,47.59,557700.0,21.5739,21.6191,21.4926,21.5061,557700.0
2011-03-08 09:40:00,47.59,47.62,47.48,47.56,485100.0,21.5061,21.5197,21.4564,21.4926,485100.0
2011-03-08 09:50:00,47.55,47.57,47.45,47.48,244900.0,21.4881,21.4971,21.4429,21.4564,244900.0
2011-03-08 10:00:00,47.48,47.58,47.47,47.51,234800.0,21.4564,21.5016,21.4519,21.47,234800.0
2011-03-08 10:10:00,47.51,47.69,47.5,47.66,173300.0,21.47,21.5513,21.4655,21.5378,173300.0
2011-03-08 10:20:00,47.67,47.72,47.6,47.72,136500.0,21.5423,21.5649,21.5106,21.5649,136500.0
2011-03-08 10:30:00,47.72,47.77,47.64,47.7,276200.0,21.5649,21.5875,21.5287,21.5558,276200.0
2011-03-08 10:40:00,47.7,47.77,47.66,47.73,226900.0,21.5558,21.5875,21.5378,21.5694,226900.0
2011-03-08 10:50:00,47.72,47.82,47.69,47.7,297800.0,21.5649,21.6101,21.5513,21.5558,297800.0
2011-03-08 11:00:00,47.69,47.75,47.65,47.68,175600.0,21.5513,21.5784,21.5332,21.5468,175600.0
2011-03-08 11:10:00,47.69,47.75,47.68,47.72,141900.0,21.5513,21.5784,21.5468,21.5649,141900.0
2011-03-08 11:20:00,47.72,47.89,47.7,47.89,183800.0,21.5649,21.6417,21.5558,21.6417,183800.0
2011-03-08 11:30:00,47.89,47.99,47.86,47.92,191100.0,21.6417,21.6869,21.6281,21.6553,191100.0
2011-03-08 11:40:00,47.93,47.96,47.87,47.94,173400.0,21.6598,21.6733,21.6327,21.6643,173400.0
2011-03-08 11:50:00,47.94,47.97,47.84,47.96,201200.0,21.6643,21.6779,21.6191,21.6733,201200.0
2011-03-08 12:00:00,47.96,48.0,47.9,47.92,114100.0,21.6733,21.6914,21.6462,21.6553,114100.0
2011-03-08 12:10:00,47.92,47.94,47.86,47.91,55400.0,21.6553,21.6643,21.6281,21.6507,55400.0
2011-03-08 12:20:00,47.91,47.92,47.8,47.84,115300.0,21.6507,21.6553,21.601,21.6191,115300.0
2011-03-08 12:30:00,47.82,47.85,47.74,47.76,113700.0,21.6101,21.6236,21.5739,21.583,113700.0
2011-03-08 12:40:00,47.76,47.81,47.75,47.8,77400.0,21.583,21.6055,21.5784,21.601,77400.0
2011-03-08 12:50:00,47.8,47.85,47.76,47.81,212900.0,21.601,21.6236,21.583,21.6055,212900.0
2011-03-08 13:00:00,47.81,47.85,47.79,47.81,37300.0,21.6055,21.6236,21.5965,21.6055,37300.0
2011-03-08 13:10:00,47.81,47.81,47.75,47.78,65300.0,21.6055,21.6055,21.5784,21.592,65300.0
2011-03-08 13:20:00,47.77,47.8,47.77,47.8,33500.0,21.5875,21.601,21.5875,21.601,33500.0
2011-03-08 13:30:00,47.8,47.82,47.75,47.8,40200.0,21.601,21.6101,21.5784,21.601,40200.0
2011-03-08 13:40:00,47.8,47.83,47.77,47.79,38000.0,21.601,21.6146,21.5875,21.5965,38000.0
2011-03-08 13:50:00,47.79,47.82,47.78,47.8,39700.0,21.5965,21.6101,21.592,21.601,39700.0
2011-03-08 14:00:00,47.81,47.84,47.73,47.73,74800.0,21.6055,21.6191,21.5694,21.5694,74800.0
2011-03-08 14:10:00,47.73,47.78,47.71,47.76,63000.0,21.5694,21.592,21.5604,21.583,63000.0
2011-03-08 14:20:00,47.76,47.77,47.73,47.77,78900.0,21.583,21.5875,21.5694,21.5875,78900.0
2011-03-08 14:30:00,47.77,47.78,47.73,47.76,79900.0,21.5875,21.592,21.5694,21.583,79900.0
2011-03-08 14:40:00,47.76,47.8,47.73,47.79,97000.0,21.583,21.601,21.5694,21.5965,97000.0
2011-03-08 14:50:00,47.79,47.84,47.77,47.8,130900.0,21.5965,21.6191,21.5875,21.601,130900.0
2011-03-08 15:00:00,47.8,47.81,47.76,47.8,78100.0,21.601,21.6055,21.583,21.601,78100.0
2011-03-08 15:10:00,47.81,47.85,47.8,47.84,61600.0,21.6055,21.6236,21.601,21.6191,61600.0
2011-03-08 15:20:00,47.83,47.92,47.8,47.84,100100.0,21.6146,21.6553,21.601,21.6191,100100.0
2011-03-08 15:30:00,47.84,47.84,47.8,47.83,81700.0,21.6191,21.6191,21.601,21.6146,81700.0
2011-03-08 15:40:00,47.82,47.87,47.8,47.83,173700.0,21.6101,21.6327,21.601,21.6146,173700.0
2011-03-08 15:50:00,47.83,47.86,47.78,47.81,296900.0,21.6146,21.6281,21.592,21.6055,296900.0
2011-03-09 09:30:00,47.47,47.56,47.4,47.4,306600.0,21.4519,21.4926,21.4203,21.4203,306600.0
2011-03-09 09:40:00,47.4,47.45,47.37,47.42,267800.0,21.4203,21.4429,21.4067,21.4293,267800.0
2011-03-09 09:50:00,47.42,47.5,47.38,47.43,275100.0,21.4293,21.4655,21.4112,21.4338,275100.0
2011-03-09 10:00:00,47.41,47.45,47.33,47.43,235700.0,21.4248,21.4429,21.3886,21.4338,235700.0
2011-03-09 10:10:00,47.43,47.43,47.34,47.4,166700.0,21.4338,21.4338,21.3932,21.4203,166700.0
2011-03-09 10:20:00,47.41,47.47,47.41,47.43,89600.0,21.4248,21.4519,21.4248,21.4338,89600.0
2011-03-09 10:30:00,47.44,47.49,47.42,47.49,129000.0,21.4383,21.4609,21.4293,21.4609,129000.0
2011-03-09 10:40:00,47.49,47.49,47.45,47.45,90300.0,21.4609,21.4609,21.4429,21.4429,90300.0
2011-03-09 10:50:00,47.45,47.46,47.37,47.38,220300.0,21.4429,21.4474,21.4067,21.4112,220300.0
2011-03-09 11:00:00,47.37,47.38,47.31,47.32,118300.0,21.4067,21.4112,21.3796,21.3841,118300.0
2011-03-09 11:10:00,47.31,47.37,47.3,47.37,160900.0,21.3796,21.4067,21.3751,21.4067,160900.0
2011-03-09 11:20:00,47.36,47.38,47.28,47.28,119400.0,21.4022,21.4112,21.366,21.366,119400.0
2011-03-09 11:30:00,47.29,47.31,47.19,47.23,160600.0,21.3706,21.3796,21.3254,21.3434,160600.0
2011-03-09 11:40:00,47.23,47.29,47.18,47.27,79600.0,21.3434,21.3706,21.3208,21.3615,79600.0
2011-03-09 11:50:00,47.27,47.42,47.25,47.4,63100.0,21.3615,21.4293,21.3525,21.4203,63100.0
2011-03-09 12:00:00,47.41,47.5,47.41,47.46,134000.0,21.4248,21.4655,21.4248,21.4474,134000.0
2011-03-09 12:10:00,47.46,47.46,47.4,47.44,60000.0,21.4474,21.4474,21.4203,21.4383,60000.0
2011-03-09 12:20:00,47.45,47.49,47.41,47.43,75300.0,21.4429,21.4609,21.4248,21.4338,75300.0
2011-03-09 12:30:00,47.43,47.44,47.34,47.4,52300.0,21.4338,21.4383,21.3932,21.4203,52300.0
2011-03-09 12:40:00,47.4,47.46,47.35,47.44,35400.0,21.4203,21.4474,21.3977,21.4383,35400.0
2011-03-09 12:50:00,47.46,47.47,47.35,47.37,77000.0,21.4474,21.4519,21.3977,21.4067,77000.0
2011-03-09 13:00:00,47.37,47.39,47.33,47.35,37200.0,21.4067,21.4157,21.3886,21.3977,37200.0
2011-03-09 13:10:00,47.36,47.39,47.32,47.36,30400.0,21.4022,21.4157,21.3841,21.4022,30400.0
2011-03-09 13:20:00,47.36,47.39,47.34,47.38,32100.0,21.4022,21.4157,21.3932,21.4112,32100.0
2011-03-09 13:30:00,47.37,47.42,47.37,47.38,32700.0,21.4067,21.4293,21.4067,21.4112,32700.0
2011-03-09 13:40:00,47.38,47.39,47.33,47.35,38800.0,21.4112,21.4157,21.3886,21.3977,38800.0
2011-03-09 13:50:00,47.34,47.38,47.31,47.35,34300.0,21.3932,21.4112,21.3796,21.3977,34300.0
2011-03-09 14:00:00,47.36,47.44,47.35,47.39,69200.0,21.4022,21.4383,21.3977,21.4157,69200.0
2011-03-09 14:10:00,47.39,47.4,47.35,47.36,34400.0,21.4157,21.4203,21.3977,21.4022,34400.0
2011-03-09 14:20:00,47.36,47.38,47.31,47.32,51100.0,21.4022,21.4112,21.3796,21.3841,51100.0
2011-03-09 14:30:00,47.32,47.36,47.27,47.3,86700.0,21.3841,21.4022,21.3615,21.3751,86700.0
2011-03-09 14:40:00,47.3,47.31,47.26,47.27,44300.0,21.3751,21.3796,21.357,21.3615,44300.0
2011-03-09 14:50:00,47.28,47.34,47.27,47.27,45600.0,21.366,21.3932,21.3615,21.3615,45600.0
2011-03-09 15:00:00,47.27,47.34,47.26,47.34,59200.0,21.3615,21.3932,21.357,21.3932,59200.0
2011-03-09 15:10:00,47.35,47.38,47.3,47.31,78500.0,21.3977,21.4112,21.3751,21.3796,78500.0
2011-03-09 15:20:00,47.31,47.31,47.22,47.24,200600.0,21.3796,21.3796,21.3389,21.348,200600.0
2011-03-09 15:30:00,47.23,47.28,47.2,47.25,150500.0,21.3434,21.366,21.3299,21.3525,150500.0
2011-03-09 15:40:00,47.25,47.37,47.24,47.37,215000.0,21.3525,21.4067,21.348,21.4067,215000.0
2011-03-09 15:50:00,47.37,47.44,47.36,47.42,226100.0,21.4067,21.4383,21.4022,21.4293,226100.0
2011-03-10 09:30:00,46.48,46.5,46.21,46.32,874000.0,21.0045,21.0136,20.8825,20.9322,874000.0
2011-03-10 09:40:00,46.32,46.37,46.15,46.32,398500.0,20.9322,20.9548,20.8554,20.9322,398500.0
2011-03-10 09:50:00,46.32,46.37,46.13,46.21,290300.0,20.9322,20.9548,20.8463,20.8825,290300.0
2011-03-10 10:00:00,46.22,46.23,46.05,46.05,253500.0,20.887,20.8915,20.8102,20.8102,253500.0
2011-03-10 10:10:00,46.05,46.11,46.02,46.04,272900.0,20.8102,20.8373,20.7966,20.8057,272900.0
2011-03-10 10:20:00,46.04,46.1,46.01,46.04,258300.0,20.8057,20.8328,20.7921,20.8057,258300.0
2011-03-10 10:30:00,46.03,46.05,45.96,46.02,418100.0,20.8012,20.8102,20.7695,20.7966,418100.0
2011-03-10 10:40:00,46.03,46.17,46.01,46.15,298400.0,20.8012,20.8644,20.7921,20.8554,298400.0
2011-03-10 10:50:00,46.14,46.25,46.12,46.2,288400.0,20.8509,20.9006,20.8418,20.878,288400.0
2011-03-10 11:00:00,46.2,46.21,46.13,46.16,122800.0,20.878,20.8825,20.8463,20.8599,122800.0
2011-03-10 11:10:00,46.15,46.16,46.11,46.11,251800.0,20.8554,20.8599,20.8373,20.8373,251800.0
2011-03-10 11:20:00,46.12,46.17,46.07,46.07,450800.0,20.8418,20.8644,20.8192,20.8192,450800.0
2011-03-10 11:30:00,46.08,46.14,46.0,46.06,434800.0,20.8238,20.8509,20.7876,20.8147,434800.0
2011-03-10 11:40:00,46.06,46.2,46.06,46.17,180500.0,20.8147,20.878,20.8147,20.8644,180500.0
2011-03-10 11:50:00,46.16,46.24,46.16,46.22,114700.0,20.8599,20.8961,20.8599,20.887,114700.0
2011-03-10 12:00:00,46.22,46.22,46.12,46.15,83800.0,20.887,20.887,20.8418,20.8554,83800.0
2011-03-10 12:10:00,46.16,46.23,46.15,46.15,119400.0,20.8599,20.8915,20.8554,20.8554,119400.0
2011-03-10 12:20:00,46.16,46.19,46.04,46.05,111300.0,20.8599,20.8735,20.8057,20.8102,111300.0
2011-03-10 12:30:00,46.05,46.05,45.92,45.93,321800.0,20.8102,20.8102,20.7514,20.756,321800.0
2011-03-10 12:40:00,45.94,45.95,45.91,45.93,158900.0,20.7605,20.765,20.7469,20.756,158900.0
2011-03-10 12:50:00,45.94,46.0,45.93,45.99,129700.0,20.7605,20.7876,20.756,20.7831,129700.0
2011-03-10 13:00:00,46.0,46.0,45.96,45.99,110300.0,20.7876,20.7876,20.7695,20.7831,110300.0
2011-03-10 13:10:00,45.98,46.04,45.96,45.96,96900.0,20.7786,20.8057,20.7695,20.7695,96900.0
2011-03-10 13:20:00,45.96,45.97,45.9,45.92,127100.0,20.7695,20.774,20.7424,20.7514,127100.0
2011-03-10 13:30:00,45.92,45.98,45.85,45.9,228100.0,20.7514,20.7786,20.7198,20.7424,228100.0
2011-03-10 13:40:00,45.88,46.04,45.87,46.01,358900.0,20.7334,20.8057,20.7289,20.7921,358900.0
2011-03-10 13:50:00,46.01,46.02,45.95,45.99,136200.0,20.7921,20.7966,20.765,20.7831,136200.0
2011-03-10 14:00:00,45.99,46.0,45.97,46.0,129900.0,20.7831,20.7876,20.774,20.7876,129900.0
2011-03-10 14:10:00,46.0,46.05,45.98,46.0,258100.0,20.7876,20.8102,20.7786,20.7876,258100.0
2011-03-10 14:20:00,46.0,46.1,45.98,45.99,106300.0,20.7876,20.8328,20.7786,20.7831,106300.0
2011-03-10 14:30:00,45.99,46.01,45.98,46.0,170400.0,20.7831,20.7921,20.7786,20.7876,170400.0
2011-03-10 14:40:00,46.0,46.01,45.96,45.99,61400.0,20.7876,20.7921,20.7695,20.7831,61400.0
2011-03-10 14:50:00,45.99,45.99,45.92,45.94,75700.0,20.7831,20.7831,20.7514,20.7605,75700.0
2011-03-10 15:00:00,45.94,45.95,45.8,45.82,154900.0,20.7605,20.765,20.6972,20.7063,154900.0
2011-03-10 15:10:00,45.82,45.83,45.76,45.77,152200.0,20.7063,20.7108,20.6791,20.6837,152200.0
2011-03-10 15:20:00,45.77,45.81,45.72,45.72,177700.0,20.6837,20.7017,20.6611,20.6611,177700.0
2011-03-10 15:30:00,45.73,45.76,45.65,45.75,296700.0,20.6656,20.6791,20.6294,20.6746,296700.0
2011-03-10 15:40:00,45.76,45.83,45.75,45.76,352600.0,20.6791,20.7108,20.6746,20.6791,352600.0
2011-03-10 15:50:00,45.77,45.78,45.66,45.66,571800.0,20.6837,20.6882,20.634,20.634,571800.0
2011-03-11 09:30:00,45.02,45.18,45.02,45.12,1534700.0,20.3447,20.417,20.3447,20.3899,1534700.0
2011-03-11 09:40:00,45.13,45.23,45.11,45.2,1095500.0,20.3944,20.4396,20.3854,20.4261,1095500.0
2011-03-11 09:50:00,45.2,45.24,45.12,45.16,787300.0,20.4261,20.4442,20.3899,20.408,787300.0
2011-03-11 10:00:00,45.17,45.25,45.09,45.22,737600.0,20.4125,20.4487,20.3764,20.4351,737600.0
2011-03-11 10:10:00,45.22,45.28,45.18,45.23,416800.0,20.4351,20.4622,20.417,20.4396,416800.0
2011-03-11 10:20:00,45.24,45.4,45.12,45.14,798600.0,20.4442,20.5165,20.3899,20.399,798600.0
2011-03-11 10:30:00,45.13,45.36,45.13,45.26,472400.0,20.3944,20.4984,20.3944,20.4532,472400.0
2011-03-11 10:40:00,45.26,45.28,45.18,45.27,445600.0,20.4532,20.4622,20.417,20.4577,445600.0
2011-03-11 10:50:00,45.26,45.28,45.17,45.24,403400.0,20.4532,20.4622,20.4125,20.4442,403400.0
2011-03-11 11:00:00,45.25,45.3,45.22,45.26,213000.0,20.4487,20.4713,20.4351,20.4532,213000.0
2011-03-11 11:10:00,45.26,45.27,45.16,45.23,198800.0,20.4532,20.4577,20.408,20.4396,198800.0
2011-03-11 11:20:00,45.22,45.36,45.22,45.31,160500.0,20.4351,20.4984,20.4351,20.4758,160500.0
2011-03-11 11:30:00,45.3,45.35,45.18,45.22,243800.0,20.4713,20.4939,20.417,20.4351,243800.0
2011-03-11 11:40:00,45.22,45.32,45.21,45.28,207500.0,20.4351,20.4803,20.4306,20.4622,207500.0
2011-03-11 11:50:00,45.28,45.48,45.27,45.48,207800.0,20.4622,20.5526,20.4577,20.5526,207800.0
2011-03-11 12:00:00,45.48,45.56,45.48,45.55,173200.0,20.5526,20.5888,20.5526,20.5842,173200.0
2011-03-11 12:10:00,45.54,45.58,45.46,45.58,176800.0,20.5797,20.5978,20.5436,20.5978,176800.0
2011-03-11 12:20:00,45.58,45.68,45.58,45.61,130100.0,20.5978,20.643,20.5978,20.6114,130100.0
2011-03-11 12:30:00,45.62,45.63,45.53,45.53,101800.0,20.6159,20.6204,20.5752,20.5752,101800.0
2011-03-11 12:40:00,45.52,45.64,45.52,45.6,114900.0,20.5707,20.6249,20.5707,20.6068,114900.0
2011-03-11 12:50:00,45.61,45.63,45.53,45.59,91700.0,20.6114,20.6204,20.5752,20.6023,91700.0
2011-03-11 13:00:00,45.59,45.61,45.54,45.59,89300.0,20.6023,20.6114,20.5797,20.6023,89300.0
2011-03-11 13:10:00,45.58,45.59,45.42,45.44,125500.0,20.5978,20.6023,20.5255,20.5345,125500.0
2011-03-11 13:20:00,45.43,45.55,45.42,45.52,107200.0,20.53,20.5842,20.5255,20.5707,107200.0
2011-03-11 13:30:00,45.52,45.52,45.43,45.44,113600.0,20.5707,20.5707,20.53,20.5345,113600.0
2011-03-11 13:40:00,45.43,45.54,45.4,45.54,71500.0,20.53,20.5797,20.5165,20.5797,71500.0
2011-03-11 13:50:00,45.54,45.55,45.44,45.47,70700.0,20.5797,20.5842,20.5345,20.5481,70700.0
2011-03-11 14:00:00,45.47,45.56,45.45,45.5,88300.0,20.5481,20.5888,20.5391,20.5616,88300.0
2011-03-11 14:10:00,45.51,45.56,45.49,45.56,59700.0,20.5662,20.5888,20.5571,20.5888,59700.0
2011-03-11 14:20:00,45.56,45.63,45.55,45.61,137500.0,20.5888,20.6204,20.5842,20.6114,137500.0
2011-03-11 14:30:00,45.61,45.63,45.58,45.62,121400.0,20.6114,20.6204,20.5978,20.6159,121400.0
2011-03-11 14:40:00,45.63,45.76,45.62,45.75,168800.0,20.6204,20.6791,20.6159,20.6746,168800.0
2011-03-11 14:50:00,45.75,45.81,45.73,45.76,154300.0,20.6746,20.7017,20.6656,20.6791,154300.0
2011-03-11 15:00:00,45.76,45.94,45.75,45.87,245300.0,20.6791,20.7605,20.6746,20.7289,245300.0
2011-03-11 15:10:00,45.87,45.94,45.84,45.9,171700.0,20.7289,20.7605,20.7153,20.7424,171700.0
2011-03-11 15:20:00,45.89,45.91,45.87,45.88,214900.0,20.7379,20.7469,20.7289,20.7334,214900.0
2011-03-11 15:30:00,45.88,45.89,45.73,45.81,306000.0,20.7334,20.7379,20.6656,20.7017,306000.0
2011-03-11 15:40:00,45.81,45.88,45.76,45.85,445900.0,20.7017,20.7334,20.6791,20.7198,445900.0
2011-03-11 15:50:00,45.85,45.85,45.68,45.73,370500.0,20.7198,20.7198,20.643,20.6656,370500.0
2011-03-14 09:30:00,45.17,45.31,45.08,45.1,422700.0,20.4125,20.4758,20.3718,20.3809,422700.0
2011-03-14 09:40:00,45.1,45.23,45.03,45.18,298700.0,20.3809,20.4396,20.3493,20.417,298700.0
2011-03-14 09:50:00,45.19,45.28,45.12,45.24,212500.0,20.4216,20.4622,20.3899,20.4442,212500.0
2011-03-14 10:00:00,45.24,45.28,45.11,45.11,212500.0,20.4442,20.4622,20.3854,20.3854,212500.0
2011-03-14 10:10:00,45.11,45.13,45.04,45.05,195700.0,20.3854,20.3944,20.3538,20.3583,195700.0
2011-03-14 10:20:00,45.04,45.07,45.01,45.05,197700.0,20.3538,20.3673,20.3402,20.3583,197700.0
2011-03-14 10:30:00,45.04,45.05,44.89,44.92,384500.0,20.3538,20.3583,20.286,20.2995,384500.0
2011-03-14 10:40:00,44.93,44.93,44.84,44.87,354200.0,20.3041,20.3041,20.2634,20.2769,354200.0
2011-03-14 10:50:00,44.87,44.87,44.72,44.73,549800.0,20.2769,20.2769,20.2092,20.2137,549800.0
2011-03-14 11:00:00,44.73,44.78,44.63,44.68,516400.0,20.2137,20.2363,20.1685,20.1911,516400.0
2011-03-14 11:10:00,44.69,44.7,44.5,44.54,845900.0,20.1956,20.2001,20.1097,20.1278,845900.0
2011-03-14 11:20:00,44.55,44.75,44.55,44.72,257900.0,20.1323,20.2227,20.1323,20.2092,257900.0
2011-03-14 11:30:00,44.71,44.77,44.7,44.74,164700.0,20.2046,20.2318,20.2001,20.2182,164700.0
2011-03-14 11:40:00,44.74,44.84,44.72,44.76,181200.0,20.2182,20.2634,20.2092,20.2272,181200.0
2011-03-14 11:50:00,44.75,44.86,44.75,44.86,109900.0,20.2227,20.2724,20.2227,20.2724,109900.0
2011-03-14 12:00:00,44.86,44.97,44.86,44.97,301200.0,20.2724,20.3221,20.2724,20.3221,301200.0
2011-03-14 12:10:00,44.97,44.99,44.91,44.94,142800.0,20.3221,20.3312,20.295,20.3086,142800.0
2011-03-14 12:20:00,44.94,44.95,44.79,44.85,237600.0,20.3086,20.3131,20.2408,20.2679,237600.0
2011-03-14 12:30:00,44.85,44.89,44.72,44.72,246900.0,20.2679,20.286,20.2092,20.2092,246900.0
2011-03-14 12:40:00,44.73,44.85,44.72,44.85,84400.0,20.2137,20.2679,20.2092,20.2679,84400.0
2011-03-14 12:50:00,44.84,44.87,44.83,44.87,68100.0,20.2634,20.2769,20.2589,20.2769,68100.0
2011-03-14 13:00:00,44.87,44.94,44.85,44.92,89600.0,20.2769,20.3086,20.2679,20.2995,89600.0
2011-03-14 13:10:00,44.92,44.97,44.89,44.91,75000.0,20.2995,20.3221,20.286,20.295,75000.0
2011-03-14 13:20:00,44.91,44.95,44.86,44.92,45400.0,20.295,20.3131,20.2724,20.2995,45400.0
2011-03-14 13:30:00,44.92,44.93,44.87,44.88,66400.0,20.2995,20.3041,20.2769,20.2815,66400.0
2011-03-14 13:40:00,44.88,44.91,44.85,44.85,39600.0,20.2815,20.295,20.2679,20.2679,39600.0
2011-03-14 13:50:00,44.86,44.93,44.85,44.86,72300.0,20.2724,20.3041,20.2679,20.2724,72300.0
2011-03-14 14:00:00,44.85,44.99,44.85,44.98,124900.0,20.2679,20.3312,20.2679,20.3267,124900.0
2011-03-14 14:10:00,44.97,45.01,44.94,45.01,149000.0,20.3221,20.3402,20.3086,20.3402,149000.0
2011-03-14 14:20:00,45.01,45.05,44.99,45.02,64700.0,20.3402,20.3583,20.3312,20.3447,64700.0
2011-03-14 14:30:00,45.02,45.03,44.95,44.95,80800.0,20.3447,20.3493,20.3131,20.3131,80800.0
2011-03-14 14:40:00,44.95,44.98,44.92,44.96,64300.0,20.3131,20.3267,20.2995,20.3176,64300.0
2011-03-14 14:50:00,44.97,44.97,44.86,44.88,104700.0,20.3221,20.3221,20.2724,20.2815,104700.0
2011-03-14 15:00:00,44.88,44.97,44.87,44.93,160300.0,20.2815,20.3221,20.2769,20.3041,160300.0
2011-03-14 15:10:00,44.93,45.08,44.92,44.97,187700.0,20.3041,20.3718,20.2995,20.3221,187700.0
2011-03-14 15:20:00,44.97,45.02,44.95,45.02,140600.0,20.3221,20.3447,20.3131,20.3447,140600.0
2011-03-14 15:30:00,45.02,45.05,44.99,45.04,206500.0,20.3447,20.3583,20.3312,20.3538,206500.0
2011-03-14 15:40:00,45.03,45.13,45.03,45.04,260600.0,20.3493,20.3944,20.3493,20.3538,260600.0
2011-03-14 15:50:00,45.04,45.17,45.03,45.08,308500.0,20.3538,20.4125,20.3493,20.3718,308500.0
2011-03-15 09:30:00,42.59,42.92,42.5,42.91,1551500.0,19.2466,19.3957,19.2059,19.3912,1551500.0
2011-03-15 09:40:00,42.9,43.34,42.85,43.25,1194600.0,19.3867,19.5855,19.3641,19.5449,1194600.0
2011-03-15 09:50:00,43.25,43.33,43.02,43.06,570400.0,19.5449,19.581,19.4409,19.459,570400.0
2011-03-15 10:00:00,43.07,43.35,43.04,43.33,564200.0,19.4635,19.5901,19.45,19.581,564200.0
2011-03-15 10:10:00,43.32,43.45,43.3,43.39,459100.0,19.5765,19.6352,19.5675,19.6081,459100.0
2011-03-15 10:20:00,43.38,43.8,43.38,43.77,686300.0,19.6036,19.7934,19.6036,19.7799,686300.0
2011-03-15 10:30:00,43.77,43.86,43.61,43.86,328600.0,19.7799,19.8205,19.7075,19.8205,328600.0
2011-03-15 10:40:00,43.86,43.93,43.75,43.83,291000.0,19.8205,19.8522,19.7708,19.807,291000.0
2011-03-15 10:50:00,43.82,43.97,43.8,43.87,279100.0,19.8024,19.8702,19.7934,19.825,279100.0
2011-03-15 11:00:00,43.87,43.88,43.67,43.67,215900.0,19.825,19.8296,19.7347,19.7347,215900.0
2011-03-15 11:10:00,43.66,43.76,43.63,43.74,145100.0,19.7301,19.7753,19.7166,19.7663,145100.0
2011-03-15 11:20:00,43.74,43.86,43.71,43.85,119300.0,19.7663,19.8205,19.7527,19.816,119300.0
2011-03-15 11:30:00,43.86,43.88,43.8,43.86,135100.0,19.8205,19.8296,19.7934,19.8205,135100.0
2011-03-15 11:40:00,43.86,43.87,43.66,43.67,181300.0,19.8205,19.825,19.7301,19.7347,181300.0
2011-03-15 11:50:00,43.66,43.74,43.58,43.73,358900.0,19.7301,19.7663,19.694,19.7618,358900.0
2011-03-15 12:00:00,43.72,43.85,43.72,43.84,181000.0,19.7573,19.816,19.7573,19.8115,181000.0
2011-03-15 12:10:00,43.84,43.85,43.7,43.74,167500.0,19.8115,19.816,19.7482,19.7663,167500.0
2011-03-15 12:20:00,43.74,43.98,43.74,43.91,287800.0,19.7663,19.8748,19.7663,19.8431,287800.0
2011-03-15 12:30:00,43.92,43.97,43.8,43.89,435600.0,19.8476,19.8702,19.7934,19.8341,435600.0
2011-03-15 12:40:00,43.89,43.91,43.75,43.76,159400.0,19.8341,19.8431,19.7708,19.7753,159400.0
2011-03-15 12:50:00,43.75,43.86,43.75,43.86,68200.0,19.7708,19.8205,19.7708,19.8205,68200.0
2011-03-15 13:00:00,43.85,43.9,43.78,43.78,70200.0,19.816,19.8386,19.7844,19.7844,70200.0
2011-03-15 13:10:00,43.79,43.82,43.72,43.73,90500.0,19.7889,19.8024,19.7573,19.7618,90500.0
2011-03-15 13:20:00,43.74,43.81,43.73,43.76,65500.0,19.7663,19.7979,19.7618,19.7753,65500.0
2011-03-15 13:30:00,43.76,43.82,43.75,43.79,56400.0,19.7753,19.8024,19.7708,19.7889,56400.0
2011-03-15 13:40:00,43.79,43.84,43.78,43.81,89400.0,19.7889,19.8115,19.7844,19.7979,89400.0
2011-03-15 13:50:00,43.81,43.88,43.81,43.85,62300.0,19.7979,19.8296,19.7979,19.816,62300.0
2011-03-15 14:00:00,43.86,43.88,43.84,43.86,58600.0,19.8205,19.8296,19.8115,19.8205,58600.0
2011-03-15 14:10:00,43.85,43.9,43.71,43.71,100500.0,19.816,19.8386,19.7527,19.7527,100500.0
2011-03-15 14:20:00,43.72,43.96,43.71,43.95,137100.0,19.7573,19.8657,19.7527,19.8612,137100.0
2011-03-15 14:30:00,43.95,43.96,43.85,43.95,121200.0,19.8612,19.8657,19.816,19.8612,121200.0
2011-03-15 14:40:00,43.95,44.05,43.95,44.0,151500.0,19.8612,19.9064,19.8612,19.8838,151500.0
2011-03-15 14:50:00,44.0,44.01,43.87,43.87,207900.0,19.8838,19.8883,19.825,19.825,207900.0
2011-03-15 15:00:00,43.86,43.96,43.83,43.95,150200.0,19.8205,19.8657,19.807,19.8612,150200.0
2011-03-15 15:10:00,43.94,43.99,43.92,43.98,179100.0,19.8567,19.8793,19.8476,19.8748,179100.0
2011-03-15 15:20:00,43.97,44.06,43.96,43.98,255600.0,19.8702,19.9109,19.8657,19.8748,255600.0
2011-03-15 15:30:00,43.99,44.01,43.9,43.96,287500.0,19.8793,19.8883,19.8386,19.8657,287500.0
2011-03-15 15:40:00,43.97,44.07,43.86,43.9,368900.0,19.8702,19.9154,19.8205,19.8386,368900.0
2011-03-15 15:50:00,43.9,43.93,43.75,43.76,541100.0,19.8386,19.8522,19.7708,19.7753,541100.0
2011-03-16 09:30:00,43.87,44.18,43.86,44.0,771400.0,19.825,19.9651,19.8205,19.8838,771400.0
2011-03-16 09:40:00,43.99,44.05,43.87,44.02,309700.0,19.8793,19.9064,19.825,19.8928,309700.0
2011-03-16 09:50:00,44.03,44.19,44.02,44.06,313300.0,19.8973,19.9697,19.8928,19.9109,313300.0
2011-03-16 10:00:00,44.07,44.29,44.05,44.19,338700.0,19.9154,20.0148,19.9064,19.9697,338700.0
2011-03-16 10:10:00,44.19,44.22,44.05,44.14,194800.0,19.9697,19.9832,19.9064,19.9471,194800.0
2011-03-16 10:20:00,44.14,44.25,44.1,44.17,224200.0,19.9471,19.9968,19.929,19.9606,224200.0
2011-03-16 10:30:00,44.18,44.31,44.13,44.3,366700.0,19.9651,20.0239,19.9425,20.0194,366700.0
2011-03-16 10:40:00,44.31,44.33,44.15,44.17,254500.0,20.0239,20.0329,19.9516,19.9606,254500.0
2011-03-16 10:50:00,44.16,44.18,43.93,43.94,189800.0,19.9561,19.9651,19.8522,19.8567,189800.0
2011-03-16 11:00:00,43.94,43.94,43.26,43.59,646500.0,19.8567,19.8567,19.5494,19.6985,646500.0
2011-03-16 11:10:00,43.59,43.93,43.29,43.82,467600.0,19.6985,19.8522,19.5629,19.8024,467600.0
2011-03-16 11:20:00,43.81,43.9,43.72,43.85,244000.0,19.7979,19.8386,19.7573,19.816,244000.0
2011-03-16 11:30:00,43.86,44.0,43.81,43.87,208700.0,19.8205,19.8838,19.7979,19.825,208700.0
2011-03-16 11:40:00,43.87,43.95,43.59,43.66,197400.0,19.825,19.8612,19.6985,19.7301,197400.0
2011-03-16 11:50:00,43.68,43.78,43.61,43.72,157100.0,19.7392,19.7844,19.7075,19.7573,157100.0
2011-03-16 12:00:00,43.73,43.8,43.68,43.73,254700.0,19.7618,19.7934,19.7392,19.7618,254700.0
2011-03-16 12:10:00,43.72,43.77,43.51,43.61,194400.0,19.7573,19.7799,19.6624,19.7075,194400.0
2011-03-16 12:20:00,43.61,43.72,43.57,43.64,154700.0,19.7075,19.7573,19.6895,19.7211,154700.0
2011-03-16 12:30:00,43.65,43.68,43.41,43.42,367700.0,19.7256,19.7392,19.6172,19.6217,367700.0
2011-03-16 12:40:00,43.42,43.62,43.41,43.54,163500.0,19.6217,19.7121,19.6172,19.6759,163500.0
2011-03-16 12:50:00,43.54,43.55,43.42,43.48,93900.0,19.6759,19.6804,19.6217,19.6488,93900.0
2011-03-16 13:00:00,43.48,43.59,43.46,43.47,126800.0,19.6488,19.6985,19.6398,19.6443,126800.0
2011-03-16 13:10:00,43.46,43.47,43.38,43.41,114900.0,19.6398,19.6443,19.6036,19.6172,114900.0
2011-03-16 13:20:00,43.41,43.46,43.36,43.4,155000.0,19.6172,19.6398,19.5946,19.6126,155000.0
2011-03-16 13:30:00,43.4,43.41,43.27,43.29,160100.0,19.6126,19.6172,19.5539,19.5629,160100.0
2011-03-16 13:40:00,43.29,43.32,43.17,43.29,268200.0,19.5629,19.5765,19.5087,19.5629,268200.0
2011-03-16 13:50:00,43.29,43.4,43.27,43.27,137100.0,19.5629,19.6126,19.5539,19.5539,137100.0
2011-03-16 14:00:00,43.26,43.29,43.1,43.11,176600.0,19.5494,19.5629,19.4771,19.4816,176600.0
2011-03-16 14:10:00,43.12,43.13,42.85,42.85,431000.0,19.4861,19.4906,19.3641,19.3641,431000.0
2011-03-16 14:20:00,42.85,42.99,42.79,42.93,555800.0,19.3641,19.4274,19.337,19.4003,555800.0
2011-03-16 14:30:00,42.92,43.12,42.88,43.05,195600.0,19.3957,19.4861,19.3777,19.4545,195600.0
2011-03-16 14:40:00,43.05,43.35,43.05,43.31,318900.0,19.4545,19.5901,19.4545,19.572,318900.0
2011-03-16 14:50:00,43.3,43.57,43.27,43.56,406200.0,19.5675,19.6895,19.5539,19.685,406200.0
2011-03-16 15:00:00,43.56,43.66,43.52,43.6,321100.0,19.685,19.7301,19.6669,19.703,321100.0
2011-03-16 15:10:00,43.59,43.6,43.41,43.54,245800.0,19.6985,19.703,19.6172,19.6759,245800.0
2011-03-16 15:20:00,43.53,43.55,43.28,43.34,209100.0,19.6714,19.6804,19.5584,19.5855,209100.0
2011-03-16 15:30:00,43.34,43.44,43.29,43.33,347900.0,19.5855,19.6307,19.5629,19.581,347900.0
2011-03-16 15:40:00,43.33,43.37,43.23,43.29,420300.0,19.581,19.5991,19.5358,19.5629,420300.0
2011-03-16 15:50:00,43.3,43.32,43.21,43.25,417900.0,19.5675,19.5765,19.5268,19.5449,417900.0
2011-03-17 09:30:00,44.37,44.39,44.11,44.14,590100.0,20.051,20.06,19.9335,19.9471,590100.0
2011-03-17 09:40:00,44.14,44.19,44.05,44.15,304200.0,19.9471,19.9697,19.9064,19.9516,304200.0
2011-03-17 09:50:00,44.14,44.35,44.14,44.23,286400.0,19.9471,20.042,19.9471,19.9877,286400.0
2011-03-17 10:00:00,44.24,44.33,44.18,44.3,239800.0,19.9922,20.0329,19.9651,20.0194,239800.0
2011-03-17 10:10:00,44.3,44.4,44.3,44.38,160100.0,20.0194,20.0646,20.0194,20.0555,160100.0
2011-03-17 10:20:00,44.38,44.39,44.32,44.37,152900.0,20.0555,20.06,20.0284,20.051,152900.0
2011-03-17 10:30:00,44.37,44.37,44.14,44.15,133900.0,20.051,20.051,19.9471,19.9516,133900.0
2011-03-17 10:40:00,44.14,44.28,44.12,44.25,239200.0,19.9471,20.0103,19.938,19.9968,239200.0
2011-03-17 10:50:00,44.25,44.31,44.24,44.27,124200.0,19.9968,20.0239,19.9922,20.0058,124200.0
2011-03-17 11:00:00,44.27,44.45,44.27,44.42,201200.0,20.0058,20.0871,20.0058,20.0736,201200.0
2011-03-17 11:10:00,44.42,44.42,44.25,44.32,97700.0,20.0736,20.0736,19.9968,20.0284,97700.0
2011-03-17 11:20:00,44.32,44.37,44.22,44.23,112400.0,20.0284,20.051,19.9832,19.9877,112400.0
2011-03-17 11:30:00,44.23,44.41,44.2,44.41,121100.0,19.9877,20.0691,19.9742,20.0691,121100.0
2011-03-17 11:40:00,44.42,44.45,44.37,44.44,161000.0,20.0736,20.0871,20.051,20.0826,161000.0
2011-03-17 11:50:00,44.44,44.5,44.4,44.47,121200.0,20.0826,20.1097,20.0646,20.0962,121200.0
2011-03-17 12:00:00,44.48,44.52,44.44,44.51,114700.0,20.1007,20.1188,20.0826,20.1143,114700.0
2011-03-17 12:10:00,44.51,44.54,44.49,44.5,126000.0,20.1143,20.1278,20.1052,20.1097,126000.0
2011-03-17 12:20:00,44.5,44.51,44.4,44.5,99200.0,20.1097,20.1143,20.0646,20.1097,99200.0
2011-03-17 12:30:00,44.49,44.58,44.46,44.46,137900.0,20.1052,20.1459,20.0917,20.0917,137900.0
2011-03-17 12:40:00,44.47,44.48,44.38,44.4,80200.0,20.0962,20.1007,20.0555,20.0646,80200.0
2011-03-17 12:50:00,44.4,44.56,44.4,44.52,261500.0,20.0646,20.1369,20.0646,20.1188,261500.0
2011-03-17 13:00:00,44.52,44.58,44.5,44.58,130000.0,20.1188,20.1459,20.1097,20.1459,130000.0
2011-03-17 13:10:00,44.58,44.65,44.57,44.62,196900.0,20.1459,20.1775,20.1414,20.164,196900.0
2011-03-17 13:20:00,44.63,44.65,44.47,44.48,199600.0,20.1685,20.1775,20.0962,20.1007,199600.0
2011-03-17 13:30:00,44.48,44.48,44.4,44.42,235000.0,20.1007,20.1007,20.0646,20.0736,235000.0
2011-03-17 13:40:00,44.41,44.44,44.34,44.44,125100.0,20.0691,20.0826,20.0374,20.0826,125100.0
2011-03-17 13:50:00,44.44,44.45,44.28,44.33,159900.0,20.0826,20.0871,20.0103,20.0329,159900.0
2011-03-17 14:00:00,44.34,44.36,44.25,44.25,161300.0,20.0374,20.0465,19.9968,19.9968,161300.0
2011-03-17 14:10:00,44.26,44.38,44.23,44.38,175400.0,20.0013,20.0555,19.9877,20.0555,175400.0
2011-03-17 14:20:00,44.37,44.51,44.35,44.47,164400.0,20.051,20.1143,20.042,20.0962,164400.0
2011-03-17 14:30:00,44.47,44.62,44.47,44.56,231100.0,20.0962,20.164,20.0962,20.1369,231100.0
2011-03-17 14:40:00,44.56,44.56,44.49,44.5,81700.0,20.1369,20.1369,20.1052,20.1097,81700.0
2011-03-17 14:50:00,44.5,44.62,44.49,44.59,105400.0,20.1097,20.164,20.1052,20.1504,105400.0
2011-03-17 15:00:00,44.58,44.69,44.54,44.68,166600.0,20.1459,20.1956,20.1278,20.1911,166600.0
2011-03-17 15:10:00,44.68,44.75,44.64,44.74,299200.0,20.1911,20.2227,20.173,20.2182,299200.0
2011-03-17 15:20:00,44.75,44.78,44.66,44.73,354300.0,20.2227,20.2363,20.182,20.2137,354300.0
2011-03-17 15:30:00,44.73,44.82,44.64,44.82,315100.0,20.2137,20.2544,20.173,20.2544,315100.0
2011-03-17 15:40:00,44.81,44.91,44.78,44.8,556200.0,20.2498,20.295,20.2363,20.2453,556200.0
2011-03-17 15:50:00,44.81,44.81,44.63,44.67,608300.0,20.2498,20.2498,20.1685,20.1866,608300.0
2011-03-18 09:30:00,45.35,45.35,45.02,45.11,610500.0,20.4939,20.4939,20.3447,20.3854,610500.0
2011-03-18 09:40:00,45.12,45.15,45.0,45.06,405800.0,20.3899,20.4035,20.3357,20.3628,405800.0
2011-03-18 09:50:00,45.06,45.15,45.05,45.12,177700.0,20.3628,20.4035,20.3583,20.3899,177700.0
2011-03-18 10:00:00,45.12,45.14,45.03,45.08,158000.0,20.3899,20.399,20.3493,20.3718,158000.0
2011-03-18 10:10:00,45.08,45.11,45.03,45.07,114300.0,20.3718,20.3854,20.3493,20.3673,114300.0
2011-03-18 10:20:00,45.07,45.12,45.01,45.05,121200.0,20.3673,20.3899,20.3402,20.3583,121200.0
2011-03-18 10:30:00,45.05,45.13,45.02,45.1,116000.0,20.3583,20.3944,20.3447,20.3809,116000.0
2011-03-18 10:40:00,45.09,45.18,45.09,45.16,116300.0,20.3764,20.417,20.3764,20.408,116300.0
2011-03-18 10:50:00,45.16,45.19,45.13,45.17,96400.0,20.408,20.4216,20.3944,20.4125,96400.0
2011-03-18 11:00:00,45.18,45.25,45.13,45.14,221800.0,20.417,20.4487,20.3944,20.399,221800.0
2011-03-18 11:10:00,45.13,45.2,45.12,45.2,150600.0,20.3944,20.4261,20.3899,20.4261,150600.0
2011-03-18 11:20:00,45.19,45.2,45.06,45.11,332600.0,20.4216,20.4261,20.3628,20.3854,332600.0
2011-03-18 11:30:00,45.1,45.24,45.09,45.2,260100.0,20.3809,20.4442,20.3764,20.4261,260100.0
2011-03-18 11:40:00,45.2,45.25,45.1,45.11,243300.0,20.4261,20.4487,20.3809,20.3854,243300.0
2011-03-18 11:50:00,45.11,45.2,45.07,45.19,320800.0,20.3854,20.4261,20.3673,20.4216,320800.0
2011-03-18 12:00:00,45.19,45.22,45.17,45.19,134900.0,20.4216,20.4351,20.4125,20.4216,134900.0
2011-03-18 12:10:00,45.19,45.19,45.12,45.17,220200.0,20.4216,20.4216,20.3899,20.4125,220200.0
2011-03-18 12:20:00,45.17,45.27,45.16,45.23,259700.0,20.4125,20.4577,20.408,20.4396,259700.0
2011-03-18 12:30:00,45.23,45.29,45.14,45.27,441000.0,20.4396,20.4667,20.399,20.4577,441000.0
2011-03-18 12:40:00,45.26,45.39,45.21,45.34,249600.0,20.4532,20.5119,20.4306,20.4893,249600.0
2011-03-18 12:50:00,45.34,45.39,45.3,45.31,158100.0,20.4893,20.5119,20.4713,20.4758,158100.0
2011-03-18 13:00:00,45.31,45.41,45.3,45.31,271700.0,20.4758,20.521,20.4713,20.4758,271700.0
2011-03-18 13:10:00,45.31,45.41,45.29,45.4,258400.0,20.4758,20.521,20.4667,20.5165,258400.0
2011-03-18 13:20:00,45.41,45.45,45.27,45.31,93100.0,20.521,20.5391,20.4577,20.4758,93100.0
2011-03-18 13:30:00,45.32,45.37,45.27,45.32,84000.0,20.4803,20.5029,20.4577,20.4803,84000.0
2011-03-18 13:40:00,45.32,45.32,45.25,45.25,136800.0,20.4803,20.4803,20.4487,20.4487,136800.0
2011-03-18 13:50:00,45.26,45.29,45.16,45.16,72800.0,20.4532,20.4667,20.408,20.408,72800.0
2011-03-18 14:00:00,45.16,45.22,45.14,45.21,116500.0,20.408,20.4351,20.399,20.4306,116500.0
2011-03-18 14:10:00,45.2,45.21,45.12,45.12,198500.0,20.4261,20.4306,20.3899,20.3899,198500.0
2011-03-18 14:20:00,45.11,45.17,45.11,45.16,80200.0,20.3854,20.4125,20.3854,20.408,80200.0
2011-03-18 14:30:00,45.16,45.26,45.13,45.24,142900.0,20.408,20.4532,20.3944,20.4442,142900.0
2011-03-18 14:40:00,45.25,45.28,45.16,45.16,83100.0,20.4487,20.4622,20.408,20.408,83100.0
2011-03-18 14:50:00,45.17,45.19,45.08,45.1,174900.0,20.4125,20.4216,20.3718,20.3809,174900.0
2011-03-18 15:00:00,45.09,45.17,45.09,45.11,131400.0,20.3764,20.4125,20.3764,20.3854,131400.0
2011-03-18 15:10:00,45.11,45.17,45.08,45.17,122700.0,20.3854,20.4125,20.3718,20.4125,122700.0
2011-03-18 15:20:00,45.18,45.19,45.14,45.17,101400.0,20.417,20.4216,20.399,20.4125,101400.0
2011-03-18 15:30:00,45.17,45.23,45.14,45.14,206700.0,20.4125,20.4396,20.399,20.399,206700.0
2011-03-18 15:40:00,45.14,45.41,45.07,45.07,331100.0,20.399,20.521,20.3673,20.3673,331100.0
2011-03-18 15:50:00,45.07,45.14,45.03,45.1,369100.0,20.3673,20.399,20.3493,20.3809,369100.0
2011-03-21 09:30:00,45.68,45.72,45.56,45.57,398700.0,20.643,20.6611,20.5888,20.5933,398700.0
2011-03-21 09:40:00,45.57,45.68,45.55,45.64,235200.0,20.5933,20.643,20.5842,20.6249,235200.0
2011-03-21 09:50:00,45.65,45.65,45.58,45.6,187300.0,20.6294,20.6294,20.5978,20.6068,187300.0
2011-03-21 10:00:00,45.59,45.71,45.58,45.67,167700.0,20.6023,20.6565,20.5978,20.6385,167700.0
2011-03-21 10:10:00,45.67,45.68,45.61,45.64,171200.0,20.6385,20.643,20.6114,20.6249,171200.0
2011-03-21 10:20:00,45.64,45.64,45.61,45.63,121200.0,20.6249,20.6249,20.6114,20.6204,121200.0
2011-03-21 10:30:00,45.63,45.65,45.59,45.6,182300.0,20.6204,20.6294,20.6023,20.6068,182300.0
2011-03-21 10:40:00,45.6,45.62,45.58,45.59,205300.0,20.6068,20.6159,20.5978,20.6023,205300.0
2011-03-21 10:50:00,45.58,45.62,45.56,45.6,118800.0,20.5978,20.6159,20.5888,20.6068,118800.0
2011-03-21 11:00:00,45.6,45.65,45.56,45.61,92100.0,20.6068,20.6294,20.5888,20.6114,92100.0
2011-03-21 11:10:00,45.61,45.65,45.6,45.62,113200.0,20.6114,20.6294,20.6068,20.6159,113200.0
2011-03-21 11:20:00,45.62,45.64,45.58,45.58,58700.0,20.6159,20.6249,20.5978,20.5978,58700.0
2011-03-21 11:30:00,45.58,45.62,45.57,45.59,70600.0,20.5978,20.6159,20.5933,20.6023,70600.0
2011-03-21 11:40:00,45.58,45.62,45.56,45.6,168100.0,20.5978,20.6159,20.5888,20.6068,168100.0
2011-03-21 11:50:00,45.61,45.62,45.57,45.6,43700.0,20.6114,20.6159,20.5933,20.6068,43700.0
2011-03-21 12:00:00,45.6,45.61,45.55,45.58,103100.0,20.6068,20.6114,20.5842,20.5978,103100.0
2011-03-21 12:10:00,45.58,45.66,45.57,45.65,132900.0,20.5978,20.634,20.5933,20.6294,132900.0
2011-03-21 12:20:00,45.65,45.66,45.59,45.66,151000.0,20.6294,20.634,20.6023,20.634,151000.0
2011-03-21 12:30:00,45.66,45.73,45.63,45.63,233200.0,20.634,20.6656,20.6204,20.6204,233200.0
2011-03-21 12:40:00,45.63,45.7,45.62,45.69,66600.0,20.6204,20.652,20.6159,20.6475,66600.0
2011-03-21 12:50:00,45.69,45.72,45.66,45.69,34300.0,20.6475,20.6611,20.634,20.6475,34300.0
2011-03-21 13:00:00,45.69,45.7,45.62,45.66,66200.0,20.6475,20.652,20.6159,20.634,66200.0
2011-03-21 13:10:00,45.65,45.67,45.6,45.66,55400.0,20.6294,20.6385,20.6068,20.634,55400.0
2011-03-21 13:20:00,45.67,45.72,45.64,45.69,60700.0,20.6385,20.6611,20.6249,20.6475,60700.0
2011-03-21 13:30:00,45.69,45.72,45.65,45.68,56200.0,20.6475,20.6611,20.6294,20.643,56200.0
2011-03-21 13:40:00,45.68,45.72,45.63,45.71,72700.0,20.643,20.6611,20.6204,20.6565,72700.0
2011-03-21 13:50:00,45.71,45.75,45.68,45.75,49700.0,20.6565,20.6746,20.643,20.6746,49700.0
2011-03-21 14:00:00,45.75,45.85,45.73,45.85,137500.0,20.6746,20.7198,20.6656,20.7198,137500.0
2011-03-21 14:10:00,45.85,45.9,45.82,45.83,112100.0,20.7198,20.7424,20.7063,20.7108,112100.0
2011-03-21 14:20:00,45.82,45.83,45.77,45.79,80400.0,20.7063,20.7108,20.6837,20.6927,80400.0
2011-03-21 14:30:00,45.79,45.88,45.79,45.88,72200.0,20.6927,20.7334,20.6927,20.7334,72200.0
2011-03-21 14:40:00,45.88,45.88,45.85,45.88,73500.0,20.7334,20.7334,20.7198,20.7334,73500.0
2011-03-21 14:50:00,45.88,45.88,45.79,45.79,115200.0,20.7334,20.7334,20.6927,20.6927,115200.0
2011-03-21 15:00:00,45.79,45.79,45.68,45.76,136400.0,20.6927,20.6927,20.643,20.6791,136400.0
2011-03-21 15:10:00,45.76,45.77,45.7,45.7,114300.0,20.6791,20.6837,20.652,20.652,114300.0
2011-03-21 15:20:00,45.7,45.73,45.65,45.68,195700.0,20.652,20.6656,20.6294,20.643,195700.0
2011-03-21 15:30:00,45.69,45.79,45.68,45.79,149300.0,20.6475,20.6927,20.643,20.6927,149300.0
2011-03-21 15:40:00,45.78,45.81,45.73,45.78,174000.0,20.6882,20.7017,20.6656,20.6882,174000.0
2011-03-21 15:50:00,45.77,45.82,45.77,45.8,254500.0,20.6837,20.7063,20.6837,20.6972,254500.0
2011-03-22 09:30:00,46.03,46.04,45.9,45.95,225000.0,20.8012,20.8057,20.7424,20.765,225000.0
2011-03-22 09:40:00,45.94,45.95,45.81,45.84,182200.0,20.7605,20.765,20.7017,20.7153,182200.0
2011-03-22 09:50:00,45.85,45.88,45.8,45.81,219700.0,20.7198,20.7334,20.6972,20.7017,219700.0
2011-03-22 10:00:00,45.81,45.88,45.78,45.88,136000.0,20.7017,20.7334,20.6882,20.7334,136000.0
2011-03-22 10:10:00,45.88,45.9,45.84,45.9,95500.0,20.7334,20.7424,20.7153,20.7424,95500.0
2011-03-22 10:20:00,45.9,45.93,45.84,45.84,258900.0,20.7424,20.756,20.7153,20.7153,258900.0
2011-03-22 10:30:00,45.85,45.85,45.79,45.8,237100.0,20.7198,20.7198,20.6927,20.6972,237100.0
2011-03-22 10:40:00,45.8,45.84,45.62,45.64,285200.0,20.6972,20.7153,20.6159,20.6249,285200.0
2011-03-22 10:50:00,45.64,45.7,45.62,45.62,185900.0,20.6249,20.652,20.6159,20.6159,185900.0
2011-03-22 11:00:00,45.61,45.65,45.6,45.64,150200.0,20.6114,20.6294,20.6068,20.6249,150200.0
2011-03-22 11:10:00,45.65,45.65,45.61,45.62,100300.0,20.6294,20.6294,20.6114,20.6159,100300.0
2011-03-22 11:20:00,45.61,45.79,45.6,45.77,162200.0,20.6114,20.6927,20.6068,20.6837,162200.0
2011-03-22 11:30:00,45.78,45.8,45.72,45.78,77200.0,20.6882,20.6972,20.6611,20.6882,77200.0
2011-03-22 11:40:00,45.77,45.86,45.77,45.83,67800.0,20.6837,20.7243,20.6837,20.7108,67800.0
2011-03-22 11:50:00,45.84,45.86,45.78,45.84,112500.0,20.7153,20.7243,20.6882,20.7153,112500.0
2011-03-22 12:00:00,45.84,45.86,45.82,45.83,81700.0,20.7153,20.7243,20.7063,20.7108,81700.0
2011-03-22 12:10:00,45.83,45.89,45.82,45.86,99100.0,20.7108,20.7379,20.7063,20.7243,99100.0
2011-03-22 12:20:00,45.86,46.0,45.84,45.98,195900.0,20.7243,20.7876,20.7153,20.7786,195900.0
2011-03-22 12:30:00,45.99,45.99,45.72,45.77,188700.0,20.7831,20.7831,20.6611,20.6837,188700.0
2011-03-22 12:40:00,45.77,45.85,45.73,45.85,79100.0,20.6837,20.7198,20.6656,20.7198,79100.0
2011-03-22 12:50:00,45.85,45.87,45.79,45.85,34800.0,20.7198,20.7289,20.6927,20.7198,34800.0
2011-03-22 13:00:00,45.85,45.87,45.82,45.82,28900.0,20.7198,20.7289,20.7063,20.7063,28900.0
2011-03-22 13:10:00,45.82,45.85,45.8,45.81,24800.0,20.7063,20.7198,20.6972,20.7017,24800.0
2011-03-22 13:20:00,45.8,45.8,45.72,45.74,103000.0,20.6972,20.6972,20.6611,20.6701,103000.0
2011-03-22 13:30:00,45.74,45.8,45.72,45.78,80600.0,20.6701,20.6972,20.6611,20.6882,80600.0
2011-03-22 13:40:00,45.78,45.8,45.75,45.79,76200.0,20.6882,20.6972,20.6746,20.6927,76200.0
2011-03-22 13:50:00,45.79,45.83,45.79,45.82,55900.0,20.6927,20.7108,20.6927,20.7063,55900.0
2011-03-22 14:00:00,45.82,45.83,45.7,45.71,60000.0,20.7063,20.7108,20.652,20.6565,60000.0
2011-03-22 14:10:00,45.7,45.73,45.62,45.66,79400.0,20.652,20.6656,20.6159,20.634,79400.0
2011-03-22 14:20:00,45.66,45.69,45.6,45.69,91700.0,20.634,20.6475,20.6068,20.6475,91700.0
2011-03-22 14:30:00,45.69,45.72,45.66,45.69,36700.0,20.6475,20.6611,20.634,20.6475,36700.0
2011-03-22 14:40:00,45.69,45.72,45.69,45.7,36300.0,20.6475,20.6611,20.6475,20.652,36300.0
2011-03-22 14:50:00,45.69,45.79,45.67,45.76,56200.0,20.6475,20.6927,20.6385,20.6791,56200.0
2011-03-22 15:00:00,45.77,45.79,45.72,45.76,62700.0,20.6837,20.6927,20.6611,20.6791,62700.0
2011-03-22 15:10:00,45.77,45.81,45.76,45.8,44100.0,20.6837,20.7017,20.6791,20.6972,44100.0
2011-03-22 15:20:00,45.79,45.83,45.78,45.81,49700.0,20.6927,20.7108,20.6882,20.7017,49700.0
2011-03-22 15:30:00,45.82,45.82,45.77,45.77,68600.0,20.7063,20.7063,20.6837,20.6837,68600.0
2011-03-22 15:40:00,45.78,45.83,45.76,45.83,67300.0,20.6882,20.7108,20.6791,20.7108,67300.0
2011-03-22 15:50:00,45.83,45.83,45.75,45.76,213100.0,20.7108,20.7108,20.6746,20.6791,213100.0
2011-03-23 09:30:00,45.76,45.9,45.75,45.86,313300.0,20.6791,20.7424,20.6746,20.7243,313300.0
2011-03-23 09:40:00,45.86,45.86,45.75,45.8,158800.0,20.7243,20.7243,20.6746,20.6972,158800.0
2011-03-23 09:50:00,45.8,45.99,45.8,45.98,120400.0,20.6972,20.7831,20.6972,20.7786,120400.0
2011-03-23 10:00:00,45.98,45.98,45.85,45.91,190700.0,20.7786,20.7786,20.7198,20.7469,190700.0
2011-03-23 10:10:00,45.91,45.92,45.84,45.84,99600.0,20.7469,20.7514,20.7153,20.7153,99600.0
2011-03-23 10:20:00,45.84,45.93,45.84,45.9,118400.0,20.7153,20.756,20.7153,20.7424,118400.0
2011-03-23 10:30:00,45.9,46.0,45.9,45.98,115700.0,20.7424,20.7876,20.7424,20.7786,115700.0
2011-03-23 10:40:00,45.98,45.98,45.88,45.89,78800.0,20.7786,20.7786,20.7334,20.7379,78800.0
2011-03-23 10:50:00,45.89,45.93,45.88,45.89,98800.0,20.7379,20.756,20.7334,20.7379,98800.0
2011-03-23 11:00:00,45.9,45.97,45.9,45.96,124100.0,20.7424,20.774,20.7424,20.7695,124100.0
2011-03-23 11:10:00,45.96,46.0,45.94,45.95,138200.0,20.7695,20.7876,20.7605,20.765,138200.0
2011-03-23 11:20:00,45.95,45.99,45.95,45.95,100800.0,20.765,20.7831,20.765,20.765,100800.0
2011-03-23 11:30:00,45.95,45.98,45.92,45.94,128200.0,20.765,20.7786,20.7514,20.7605,128200.0
2011-03-23 11:40:00,45.94,45.94,45.87,45.87,100500.0,20.7605,20.7605,20.7289,20.7289,100500.0
2011-03-23 11:50:00,45.86,45.87,45.75,45.77,131600.0,20.7243,20.7289,20.6746,20.6837,131600.0
2011-03-23 12:00:00,45.78,45.84,45.78,45.82,109500.0,20.6882,20.7153,20.6882,20.7063,109500.0
2011-03-23 12:10:00,45.81,45.85,45.8,45.83,162800.0,20.7017,20.7198,20.6972,20.7108,162800.0
2011-03-23 12:20:00,45.84,45.98,45.84,45.96,351400.0,20.7153,20.7786,20.7153,20.7695,351400.0
2011-03-23 12:30:00,45.96,46.05,45.95,45.97,329600.0,20.7695,20.8102,20.765,20.774,329600.0
2011-03-23 12:40:00,45.97,46.04,45.96,46.0,170300.0,20.774,20.8057,20.7695,20.7876,170300.0
2011-03-23 12:50:00,46.0,46.08,45.99,46.07,80800.0,20.7876,20.8238,20.7831,20.8192,80800.0
2011-03-23 13:00:00,46.07,46.07,46.01,46.04,113400.0,20.8192,20.8192,20.7921,20.8057,113400.0
2011-03-23 13:10:00,46.04,46.09,46.0,46.01,191400.0,20.8057,20.8283,20.7876,20.7921,191400.0
2011-03-23 13:20:00,46.01,46.09,46.01,46.07,77100.0,20.7921,20.8283,20.7921,20.8192,77100.0
2011-03-23 13:30:00,46.07,46.13,46.07,46.12,86500.0,20.8192,20.8463,20.8192,20.8418,86500.0
2011-03-23 13:40:00,46.12,46.15,46.1,46.15,79000.0,20.8418,20.8554,20.8328,20.8554,79000.0
2011-03-23 13:50:00,46.15,46.2,46.14,46.16,144800.0,20.8554,20.878,20.8509,20.8599,144800.0
2011-03-23 14:00:00,46.16,46.17,46.08,46.11,190400.0,20.8599,20.8644,20.8238,20.8373,190400.0
2011-03-23 14:10:00,46.12,46.15,46.11,46.14,145200.0,20.8418,20.8554,20.8373,20.8509,145200.0
2011-03-23 14:20:00,46.14,46.17,46.14,46.14,74600.0,20.8509,20.8644,20.8509,20.8509,74600.0
2011-03-23 14:30:00,46.15,46.16,46.12,46.16,78600.0,20.8554,20.8599,20.8418,20.8599,78600.0
2011-03-23 14:40:00,46.15,46.23,46.15,46.23,146900.0,20.8554,20.8915,20.8554,20.8915,146900.0
2011-03-23 14:50:00,46.23,46.33,46.23,46.27,197200.0,20.8915,20.9367,20.8915,20.9096,197200.0
2011-03-23 15:00:00,46.27,46.29,46.22,46.24,103600.0,20.9096,20.9187,20.887,20.8961,103600.0
2011-03-23 15:10:00,46.23,46.35,46.23,46.33,81500.0,20.8915,20.9458,20.8915,20.9367,81500.0
2011-03-23 15:20:00,46.32,46.37,46.3,46.35,117900.0,20.9322,20.9548,20.9232,20.9458,117900.0
2011-03-23 15:30:00,46.35,46.36,46.29,46.31,132900.0,20.9458,20.9503,20.9187,20.9277,132900.0
2011-03-23 15:40:00,46.31,46.31,46.28,46.3,153600.0,20.9277,20.9277,20.9141,20.9232,153600.0
2011-03-23 15:50:00,46.31,46.31,46.22,46.24,300400.0,20.9277,20.9277,20.887,20.8961,300400.0
2011-03-24 09:30:00,46.66,46.68,46.56,46.59,323100.0,21.0859,21.0949,21.0407,21.0542,323100.0
2011-03-24 09:40:00,46.58,46.8,46.55,46.64,399700.0,21.0497,21.1491,21.0361,21.0768,399700.0
2011-03-24 09:50:00,46.65,46.65,46.55,46.64,267400.0,21.0813,21.0813,21.0361,21.0768,267400.0
2011-03-24 10:00:00,46.63,46.66,46.53,46.56,238400.0,21.0723,21.0859,21.0271,21.0407,238400.0
2011-03-24 10:10:00,46.55,46.6,46.5,46.59,137900.0,21.0361,21.0587,21.0136,21.0542,137900.0
2011-03-24 10:20:00,46.6,46.72,46.59,46.72,158900.0,21.0587,21.113,21.0542,21.113,158900.0
2011-03-24 10:30:00,46.71,46.82,46.68,46.75,164200.0,21.1085,21.1582,21.0949,21.1265,164200.0
2011-03-24 10:40:00,46.76,46.82,46.69,46.76,187000.0,21.131,21.1582,21.0994,21.131,187000.0
2011-03-24 10:50:00,46.76,46.9,46.76,46.9,267900.0,21.131,21.1943,21.131,21.1943,267900.0
2011-03-24 11:00:00,46.89,46.98,46.85,46.87,326300.0,21.1898,21.2305,21.1717,21.1808,326300.0
2011-03-24 11:10:00,46.87,46.89,46.82,46.86,116400.0,21.1808,21.1898,21.1582,21.1762,116400.0
2011-03-24 11:20:00,46.85,46.92,46.85,46.87,192200.0,21.1717,21.2034,21.1717,21.1808,192200.0
2011-03-24 11:30:00,46.87,46.88,46.77,46.8,269300.0,21.1808,21.1853,21.1356,21.1491,269300.0
2011-03-24 11:40:00,46.78,46.83,46.72,46.74,433300.0,21.1401,21.1627,21.113,21.122,433300.0
2011-03-24 11:50:00,46.74,46.77,46.66,46.72,217300.0,21.122,21.1356,21.0859,21.113,217300.0
2011-03-24 12:00:00,46.72,46.84,46.72,46.81,251400.0,21.113,21.1672,21.113,21.1536,251400.0
2011-03-24 12:10:00,46.81,46.87,46.81,46.86,95600.0,21.1536,21.1808,21.1536,21.1762,95600.0
2011-03-24 12:20:00,46.86,46.87,46.8,46.81,182700.0,21.1762,21.1808,21.1491,21.1536,182700.0
2011-03-24 12:30:00,46.82,46.85,46.75,46.76,284000.0,21.1582,21.1717,21.1265,21.131,284000.0
2011-03-24 12:40:00,46.77,46.8,46.76,46.76,49500.0,21.1356,21.1491,21.131,21.131,49500.0
2011-03-24 12:50:00,46.76,46.76,46.69,46.72,126100.0,21.131,21.131,21.0994,21.113,126100.0
2011-03-24 13:00:00,46.72,46.84,46.7,46.8,144100.0,21.113,21.1672,21.1039,21.1491,144100.0
2011-03-24 13:10:00,46.8,46.87,46.77,46.84,106900.0,21.1491,21.1808,21.1356,21.1672,106900.0
2011-03-24 13:20:00,46.84,46.88,46.81,46.87,59000.0,21.1672,21.1853,21.1536,21.1808,59000.0
2011-03-24 13:30:00,46.87,47.0,46.87,46.98,233000.0,21.1808,21.2395,21.1808,21.2305,233000.0
2011-03-24 13:40:00,46.98,46.98,46.89,46.92,171800.0,21.2305,21.2305,21.1898,21.2034,171800.0
2011-03-24 13:50:00,46.91,46.99,46.89,46.97,134600.0,21.1988,21.235,21.1898,21.2259,134600.0
2011-03-24 14:00:00,46.96,46.99,46.49,46.58,2265400.0,21.2214,21.235,21.009,21.0497,2265400.0
2011-03-24 14:10:00,46.58,46.85,46.3,46.78,1044900.0,21.0497,21.1717,20.9232,21.1401,1044900.0
2011-03-24 14:20:00,46.78,46.79,46.65,46.75,150300.0,21.1401,21.1446,21.0813,21.1265,150300.0
2011-03-24 14:30:00,46.76,46.77,46.65,46.76,239200.0,21.131,21.1356,21.0813,21.131,239200.0
2011-03-24 14:40:00,46.76,46.94,46.76,46.84,279700.0,21.131,21.2124,21.131,21.1672,279700.0
2011-03-24 14:50:00,46.84,46.85,46.77,46.78,138000.0,21.1672,21.1717,21.1356,21.1401,138000.0
2011-03-24 15:00:00,46.79,46.85,46.79,46.84,102400.0,21.1446,21.1717,21.1446,21.1672,102400.0
2011-03-24 15:10:00,46.85,46.94,46.84,46.93,148500.0,21.1717,21.2124,21.1672,21.2079,148500.0
2011-03-24 15:20:00,46.93,46.97,46.89,46.96,100200.0,21.2079,21.2259,21.1898,21.2214,100200.0
2011-03-24 15:30:00,46.96,46.96,46.87,46.89,176000.0,21.2214,21.2214,21.1808,21.1898,176000.0
2011-03-24 15:40:00,46.88,46.92,46.82,46.84,305300.0,21.1853,21.2034,21.1582,21.1672,305300.0
2011-03-24 15:50:00,46.84,46.85,46.76,46.82,370400.0,21.1672,21.1717,21.131,21.1582,370400.0
2011-03-25 09:30:00,46.38,46.56,46.33,46.5,558700.0,20.9593,21.0407,20.9367,21.0136,558700.0
2011-03-25 09:40:00,46.49,46.55,46.42,46.52,320600.0,21.009,21.0361,20.9774,21.0226,320600.0
2011-03-25 09:50:00,46.52,46.58,46.51,46.54,289700.0,21.0226,21.0497,21.0181,21.0316,289700.0
2011-03-25 10:00:00,46.54,46.6,46.5,46.59,145500.0,21.0316,21.0587,21.0136,21.0542,145500.0
2011-03-25 10:10:00,46.6,46.6,46.49,46.52,147400.0,21.0587,21.0587,21.009,21.0226,147400.0
2011-03-25 10:20:00,46.53,46.57,46.51,46.54,76600.0,21.0271,21.0452,21.0181,21.0316,76600.0
2011-03-25 10:30:00,46.54,46.62,46.53,46.59,167200.0,21.0316,21.0678,21.0271,21.0542,167200.0
2011-03-25 10:40:00,46.59,46.74,46.59,46.74,121000.0,21.0542,21.122,21.0542,21.122,121000.0
2011-03-25 10:50:00,46.74,46.8,46.72,46.79,112300.0,21.122,21.1491,21.113,21.1446,112300.0
2011-03-25 11:00:00,46.79,46.83,46.76,46.81,164700.0,21.1446,21.1627,21.131,21.1536,164700.0
2011-03-25 11:10:00,46.82,46.83,46.76,46.83,93900.0,21.1582,21.1627,21.131,21.1627,93900.0
2011-03-25 11:20:00,46.83,46.83,46.8,46.82,73600.0,21.1627,21.1627,21.1491,21.1582,73600.0
2011-03-25 11:30:00,46.81,46.87,46.81,46.85,189500.0,21.1536,21.1808,21.1536,21.1717,189500.0
2011-03-25 11:40:00,46.85,46.95,46.85,46.95,104900.0,21.1717,21.2169,21.1717,21.2169,104900.0
2011-03-25 11:50:00,46.94,46.98,46.89,46.91,246200.0,21.2124,21.2305,21.1898,21.1988,246200.0
2011-03-25 12:00:00,46.91,46.97,46.91,46.93,200800.0,21.1988,21.2259,21.1988,21.2079,200800.0
2011-03-25 12:10:00,46.93,46.98,46.92,46.95,247500.0,21.2079,21.2305,21.2034,21.2169,247500.0
2011-03-25 12:20:00,46.96,46.96,46.89,46.91,336000.0,21.2214,21.2214,21.1898,21.1988,336000.0
2011-03-25 12:30:00,46.91,46.92,46.72,46.79,363600.0,21.1988,21.2034,21.113,21.1446,363600.0
2011-03-25 12:40:00,46.78,46.81,46.73,46.75,106400.0,21.1401,21.1536,21.1175,21.1265,106400.0
2011-03-25 12:50:00,46.75,46.76,46.71,46.72,153600.0,21.1265,21.131,21.1085,21.113,153600.0
2011-03-25 13:00:00,46.71,46.77,46.71,46.74,50100.0,21.1085,21.1356,21.1085,21.122,50100.0
2011-03-25 13:10:00,46.74,46.76,46.65,46.66,73800.0,21.122,21.131,21.0813,21.0859,73800.0
2011-03-25 13:20:00,46.66,46.69,46.63,46.69,60800.0,21.0859,21.0994,21.0723,21.0994,60800.0
2011-03-25 13:30:00,46.69,46.77,46.69,46.76,114700.0,21.0994,21.1356,21.0994,21.131,114700.0
2011-03-25 13:40:00,46.76,46.82,46.76,46.79,122100.0,21.131,21.1582,21.131,21.1446,122100.0
2011-03-25 13:50:00,46.79,46.82,46.76,46.79,123300.0,21.1446,21.1582,21.131,21.1446,123300.0
2011-03-25 14:00:00,46.79,46.81,46.76,46.79,124900.0,21.1446,21.1536,21.131,21.1446,124900.0
2011-03-25 14:10:00,46.8,46.85,46.79,46.81,90500.0,21.1491,21.1717,21.1446,21.1536,90500.0
2011-03-25 14:20:00,46.82,46.85,46.81,46.83,135200.0,21.1582,21.1717,21.1536,21.1627,135200.0
2011-03-25 14:30:00,46.84,47.09,46.82,47.06,427700.0,21.1672,21.2802,21.1582,21.2666,427700.0
2011-03-25 14:40:00,47.05,47.05,46.97,47.02,127000.0,21.2621,21.2621,21.2259,21.2485,127000.0
2011-03-25 14:50:00,47.02,47.14,47.02,47.1,187500.0,21.2485,21.3028,21.2485,21.2847,187500.0
2011-03-25 15:00:00,47.1,47.13,47.08,47.1,282800.0,21.2847,21.2983,21.2757,21.2847,282800.0
2011-03-25 15:10:00,47.1,47.13,47.1,47.11,94600.0,21.2847,21.2983,21.2847,21.2892,94600.0
2011-03-25 15:20:00,47.1,47.13,47.04,47.05,176500.0,21.2847,21.2983,21.2576,21.2621,176500.0
2011-03-25 15:30:00,47.05,47.09,46.97,47.01,212000.0,21.2621,21.2802,21.2259,21.244,212000.0
2011-03-25 15:40:00,47.01,47.01,46.86,46.9,205000.0,21.244,21.244,21.1762,21.1943,205000.0
2011-03-25 15:50:00,46.91,46.91,46.81,46.86,531800.0,21.1988,21.1988,21.1536,21.1762,531800.0
2011-03-28 09:30:00,46.25,46.45,46.24,46.41,667600.0,20.9006,20.991,20.8961,20.9729,667600.0
2011-03-28 09:40:00,46.41,46.49,46.38,46.38,278200.0,20.9729,21.009,20.9593,20.9593,278200.0
2011-03-28 09:50:00,46.38,46.49,46.36,46.37,250500.0,20.9593,21.009,20.9503,20.9548,250500.0
2011-03-28 10:00:00,46.38,46.44,46.36,46.43,217700.0,20.9593,20.9864,20.9503,20.9819,217700.0
2011-03-28 10:10:00,46.42,46.43,46.34,46.4,280800.0,20.9774,20.9819,20.9412,20.9684,280800.0
2011-03-28 10:20:00,46.39,46.4,46.28,46.3,207700.0,20.9638,20.9684,20.9141,20.9232,207700.0
2011-03-28 10:30:00,46.3,46.45,46.28,46.41,132200.0,20.9232,20.991,20.9141,20.9729,132200.0
2011-03-28 10:40:00,46.41,46.48,46.41,46.45,129900.0,20.9729,21.0045,20.9729,20.991,129900.0
2011-03-28 10:50:00,46.46,46.48,46.25,46.26,136900.0,20.9955,21.0045,20.9006,20.9051,136900.0
2011-03-28 11:00:00,46.26,46.26,46.16,46.23,175500.0,20.9051,20.9051,20.8599,20.8915,175500.0
2011-03-28 11:10:00,46.23,46.28,46.19,46.19,136300.0,20.8915,20.9141,20.8735,20.8735,136300.0
2011-03-28 11:20:00,46.2,46.2,46.1,46.11,115800.0,20.878,20.878,20.8328,20.8373,115800.0
2011-03-28 11:30:00,46.1,46.15,46.04,46.04,170300.0,20.8328,20.8554,20.8057,20.8057,170300.0
2011-03-28 11:40:00,46.04,46.1,45.96,46.09,267000.0,20.8057,20.8328,20.7695,20.8283,267000.0
2011-03-28 11:50:00,46.09,46.13,46.01,46.05,111000.0,20.8283,20.8463,20.7921,20.8102,111000.0
2011-03-28 12:00:00,46.04,46.1,46.03,46.08,86100.0,20.8057,20.8328,20.8012,20.8238,86100.0
2011-03-28 12:10:00,46.07,46.08,46.02,46.02,49200.0,20.8192,20.8238,20.7966,20.7966,49200.0
2011-03-28 12:20:00,46.02,46.03,45.96,45.97,82600.0,20.7966,20.8012,20.7695,20.774,82600.0
2011-03-28 12:30:00,45.97,46.0,45.97,45.97,51200.0,20.774,20.7876,20.774,20.774,51200.0
2011-03-28 12:40:00,45.97,46.05,45.96,46.03,105500.0,20.774,20.8102,20.7695,20.8012,105500.0
2011-03-28 12:50:00,46.03,46.14,46.03,46.13,79200.0,20.8012,20.8509,20.8012,20.8463,79200.0
2011-03-28 13:00:00,46.12,46.22,46.11,46.21,95900.0,20.8418,20.887,20.8373,20.8825,95900.0
2011-03-28 13:10:00,46.21,46.26,46.2,46.22,174800.0,20.8825,20.9051,20.878,20.887,174800.0
2011-03-28 13:20:00,46.22,46.25,46.17,46.22,92100.0,20.887,20.9006,20.8644,20.887,92100.0
2011-03-28 13:30:00,46.21,46.25,46.19,46.24,71300.0,20.8825,20.9006,20.8735,20.8961,71300.0
2011-03-28 13:40:00,46.24,46.27,46.24,46.25,66900.0,20.8961,20.9096,20.8961,20.9006,66900.0
2011-03-28 13:50:00,46.25,46.27,46.2,46.24,114900.0,20.9006,20.9096,20.878,20.8961,114900.0
2011-03-28 14:00:00,46.24,46.29,46.24,46.28,164800.0,20.8961,20.9187,20.8961,20.9141,164800.0
2011-03-28 14:10:00,46.28,46.29,46.24,46.27,110600.0,20.9141,20.9187,20.8961,20.9096,110600.0
2011-03-28 14:20:00,46.26,46.26,46.18,46.18,127400.0,20.9051,20.9051,20.8689,20.8689,127400.0
2011-03-28 14:30:00,46.19,46.28,46.18,46.25,472800.0,20.8735,20.9141,20.8689,20.9006,472800.0
2011-03-28 14:40:00,46.24,46.25,46.17,46.24,226100.0,20.8961,20.9006,20.8644,20.8961,226100.0
2011-03-28 14:50:00,46.23,46.26,46.21,46.24,190100.0,20.8915,20.9051,20.8825,20.8961,190100.0
2011-03-28 15:00:00,46.23,46.3,46.21,46.24,306700.0,20.8915,20.9232,20.8825,20.8961,306700.0
2011-03-28 15:10:00,46.23,46.24,46.2,46.2,69600.0,20.8915,20.8961,20.878,20.878,69600.0
2011-03-28 15:20:00,46.2,46.25,46.19,46.21,164000.0,20.878,20.9006,20.8735,20.8825,164000.0
2011-03-28 15:30:00,46.21,46.23,46.17,46.21,166700.0,20.8825,20.8915,20.8644,20.8825,166700.0
2011-03-28 15:40:00,46.22,46.22,46.15,46.16,297900.0,20.887,20.887,20.8554,20.8599,297900.0
2011-03-28 15:50:00,46.15,46.25,46.02,46.04,686400.0,20.8554,20.9006,20.7966,20.8057,686400.0
2011-03-29 09:30:00,44.9,44.95,44.77,44.8,1119300.0,20.2905,20.3131,20.2318,20.2453,1119300.0
2011-03-29 09:40:00,44.79,44.82,44.53,44.54,877800.0,20.2408,20.2544,20.1233,20.1278,877800.0
2011-03-29 09:50:00,44.54,44.84,44.52,44.81,1364000.0,20.1278,20.2634,20.1188,20.2498,1364000.0
2011-03-29 10:00:00,44.81,44.94,44.78,44.93,665400.0,20.2498,20.3086,20.2363,20.3041,665400.0
2011-03-29 10:10:00,44.93,45.1,44.92,45.02,672100.0,20.3041,20.3809,20.2995,20.3447,672100.0
2011-03-29 10:20:00,45.03,45.07,44.93,44.93,246300.0,20.3493,20.3673,20.3041,20.3041,246300.0
2011-03-29 10:30:00,44.93,45.02,44.9,44.93,225000.0,20.3041,20.3447,20.2905,20.3041,225000.0
2011-03-29 10:40:00,44.93,45.07,44.91,45.0,313300.0,20.3041,20.3673,20.295,20.3357,313300.0
2011-03-29 10:50:00,45.01,45.03,44.93,45.0,362600.0,20.3402,20.3493,20.3041,20.3357,362600.0
2011-03-29 11:00:00,45.0,45.04,44.93,44.95,324300.0,20.3357,20.3538,20.3041,20.3131,324300.0
2011-03-29 11:10:00,44.94,44.97,44.88,44.97,329300.0,20.3086,20.3221,20.2815,20.3221,329300.0
2011-03-29 11:20:00,44.97,45.15,44.95,45.01,416200.0,20.3221,20.4035,20.3131,20.3402,416200.0
2011-03-29 11:30:00,45.01,45.04,44.9,44.9,561400.0,20.3402,20.3538,20.2905,20.2905,561400.0
2011-03-29 11:40:00,44.9,44.95,44.75,44.78,345500.0,20.2905,20.3131,20.2227,20.2363,345500.0
2011-03-29 11:50:00,44.78,44.8,44.7,44.71,441000.0,20.2363,20.2453,20.2001,20.2046,441000.0
2011-03-29 12:00:00,44.71,44.77,44.65,44.75,199500.0,20.2046,20.2318,20.1775,20.2227,199500.0
2011-03-29 12:10:00,44.75,44.82,44.75,44.79,103800.0,20.2227,20.2544,20.2227,20.2408,103800.0
2011-03-29 12:20:00,44.79,44.8,44.71,44.73,130200.0,20.2408,20.2453,20.2046,20.2137,130200.0
2011-03-29 12:30:00,44.73,44.74,44.63,44.68,229900.0,20.2137,20.2182,20.1685,20.1911,229900.0
2011-03-29 12:40:00,44.67,44.69,44.64,44.65,148200.0,20.1866,20.1956,20.173,20.1775,148200.0
2011-03-29 12:50:00,44.65,44.75,44.64,44.75,309100.0,20.1775,20.2227,20.173,20.2227,309100.0
2011-03-29 13:00:00,44.74,44.78,44.72,44.72,176700.0,20.2182,20.2363,20.2092,20.2092,176700.0
2011-03-29 13:10:00,44.72,44.76,44.66,44.71,119300.0,20.2092,20.2272,20.182,20.2046,119300.0
2011-03-29 13:20:00,44.72,44.75,44.65,44.69,121100.0,20.2092,20.2227,20.1775,20.1956,121100.0
2011-03-29 13:30:00,44.69,44.75,44.67,44.74,95900.0,20.1956,20.2227,20.1866,20.2182,95900.0
2011-03-29 13:40:00,44.74,44.77,44.7,44.72,142700.0,20.2182,20.2318,20.2001,20.2092,142700.0
2011-03-29 13:50:00,44.71,44.78,44.67,44.77,134500.0,20.2046,20.2363,20.1866,20.2318,134500.0
2011-03-29 14:00:00,44.77,44.95,44.77,44.94,517700.0,20.2318,20.3131,20.2318,20.3086,517700.0
2011-03-29 14:10:00,44.94,44.98,44.85,44.96,295800.0,20.3086,20.3267,20.2679,20.3176,295800.0
2011-03-29 14:20:00,44.96,44.98,44.92,44.94,156700.0,20.3176,20.3267,20.2995,20.3086,156700.0
2011-03-29 14:30:00,44.94,44.98,44.85,44.88,219600.0,20.3086,20.3267,20.2679,20.2815,219600.0
2011-03-29 14:40:00,44.87,44.89,44.81,44.85,210700.0,20.2769,20.286,20.2498,20.2679,210700.0
2011-03-29 14:50:00,44.84,44.88,44.82,44.85,196600.0,20.2634,20.2815,20.2544,20.2679,196600.0
2011-03-29 15:00:00,44.85,44.95,44.85,44.93,387000.0,20.2679,20.3131,20.2679,20.3041,387000.0
2011-03-29 15:10:00,44.94,45.03,44.91,44.92,288800.0,20.3086,20.3493,20.295,20.2995,288800.0
2011-03-29 15:20:00,44.93,44.96,44.83,44.84,252600.0,20.3041,20.3176,20.2589,20.2634,252600.0
2011-03-29 15:30:00,44.85,44.87,44.75,44.75,444500.0,20.2679,20.2769,20.2227,20.2227,444500.0
2011-03-29 15:40:00,44.76,44.87,44.71,44.87,402700.0,20.2272,20.2769,20.2046,20.2769,402700.0
2011-03-29 15:50:00,44.87,44.95,44.74,44.77,1215200.0,20.2769,20.3131,20.2182,20.2318,1215200.0
2011-03-30 09:30:00,44.57,44.58,44.35,44.54,901500.0,20.1414,20.1459,20.042,20.1278,901500.0
2011-03-30 09:40:00,44.55,44.56,44.35,44.51,649800.0,20.1323,20.1369,20.042,20.1143,649800.0
2011-03-30 09:50:00,44.51,44.68,44.51,44.61,766000.0,20.1143,20.1911,20.1143,20.1595,766000.0
2011-03-30 10:00:00,44.6,44.61,44.42,44.42,377200.0,20.1549,20.1595,20.0736,20.0736,377200.0
2011-03-30 10:10:00,44.42,44.54,44.38,44.51,279600.0,20.0736,20.1278,20.0555,20.1143,279600.0
2011-03-30 10:20:00,44.5,44.53,44.38,44.38,250300.0,20.1097,20.1233,20.0555,20.0555,250300.0
2011-03-30 10:30:00,44.38,44.47,44.36,44.42,189300.0,20.0555,20.0962,20.0465,20.0736,189300.0
2011-03-30 10:40:00,44.42,44.57,44.41,44.55,217400.0,20.0736,20.1414,20.0691,20.1323,217400.0
2011-03-30 10:50:00,44.54,44.57,44.51,44.56,153200.0,20.1278,20.1414,20.1143,20.1369,153200.0
2011-03-30 11:00:00,44.55,44.55,44.45,44.48,105400.0,20.1323,20.1323,20.0871,20.1007,105400.0
2011-03-30 11:10:00,44.48,44.48,44.45,44.47,88500.0,20.1007,20.1007,20.0871,20.0962,88500.0
2011-03-30 11:20:00,44.47,44.49,44.35,44.35,313500.0,20.0962,20.1052,20.042,20.042,313500.0
2011-03-30 11:30:00,44.36,44.42,44.33,44.42,300000.0,20.0465,20.0736,20.0329,20.0736,300000.0
2011-03-30 11:40:00,44.42,44.52,44.4,44.43,189800.0,20.0736,20.1188,20.0646,20.0781,189800.0
2011-03-30 11:50:00,44.42,44.5,44.36,44.44,222600.0,20.0736,20.1097,20.0465,20.0826,222600.0
2011-03-30 12:00:00,44.43,44.51,44.43,44.46,123600.0,20.0781,20.1143,20.0781,20.0917,123600.0
2011-03-30 12:10:00,44.45,44.66,44.45,44.65,223700.0,20.0871,20.182,20.0871,20.1775,223700.0
2011-03-30 12:20:00,44.65,44.81,44.64,44.78,395500.0,20.1775,20.2498,20.173,20.2363,395500.0
2011-03-30 12:30:00,44.77,44.84,44.77,44.84,136400.0,20.2318,20.2634,20.2318,20.2634,136400.0
2011-03-30 12:40:00,44.83,44.85,44.68,44.74,228700.0,20.2589,20.2679,20.1911,20.2182,228700.0
2011-03-30 12:50:00,44.75,44.78,44.7,44.75,164800.0,20.2227,20.2363,20.2001,20.2227,164800.0
2011-03-30 13:00:00,44.75,44.75,44.7,44.71,71100.0,20.2227,20.2227,20.2001,20.2046,71100.0
2011-03-30 13:10:00,44.71,44.77,44.69,44.72,154900.0,20.2046,20.2318,20.1956,20.2092,154900.0
2011-03-30 13:20:00,44.72,44.73,44.65,44.71,84900.0,20.2092,20.2137,20.1775,20.2046,84900.0
2011-03-30 13:30:00,44.71,44.95,44.71,44.85,337700.0,20.2046,20.3131,20.2046,20.2679,337700.0
2011-03-30 13:40:00,44.85,44.9,44.72,44.74,212900.0,20.2679,20.2905,20.2092,20.2182,212900.0
2011-03-30 13:50:00,44.75,44.76,44.7,44.75,131200.0,20.2227,20.2272,20.2001,20.2227,131200.0
2011-03-30 14:00:00,44.75,44.8,44.68,44.71,121000.0,20.2227,20.2453,20.1911,20.2046,121000.0
2011-03-30 14:10:00,44.71,44.75,44.7,44.74,82400.0,20.2046,20.2227,20.2001,20.2182,82400.0
2011-03-30 14:20:00,44.74,44.77,44.73,44.75,127300.0,20.2182,20.2318,20.2137,20.2227,127300.0
2011-03-30 14:30:00,44.75,44.77,44.74,44.75,46500.0,20.2227,20.2318,20.2182,20.2227,46500.0
2011-03-30 14:40:00,44.76,44.77,44.69,44.71,85000.0,20.2272,20.2318,20.1956,20.2046,85000.0
2011-03-30 14:50:00,44.7,44.71,44.64,44.65,108900.0,20.2001,20.2046,20.173,20.1775,108900.0
2011-03-30 15:00:00,44.65,44.67,44.59,44.62,204700.0,20.1775,20.1866,20.1504,20.164,204700.0
2011-03-30 15:10:00,44.61,44.66,44.58,44.65,168400.0,20.1595,20.182,20.1459,20.1775,168400.0
2011-03-30 15:20:00,44.64,44.64,44.57,44.57,220400.0,20.173,20.173,20.1414,20.1414,220400.0
2011-03-30 15:30:00,44.57,44.62,44.56,44.59,206800.0,20.1414,20.164,20.1369,20.1504,206800.0
2011-03-30 15:40:00,44.59,44.61,44.54,44.57,279000.0,20.1504,20.1595,20.1278,20.1414,279000.0
2011-03-30 15:50:00,44.57,44.61,44.54,44.59,589900.0,20.1414,20.1595,20.1278,20.1504,589900.0
2011-03-31 09:30:00,44.05,44.24,44.0,44.23,1118800.0,19.9064,19.9922,19.8838,19.9877,1118800.0
2011-03-31 09:40:00,44.23,44.37,44.2,44.26,501200.0,19.9877,20.051,19.9742,20.0013,501200.0
2011-03-31 09:50:00,44.26,44.26,44.19,44.22,506700.0,20.0013,20.0013,19.9697,19.9832,506700.0
2011-03-31 10:00:00,44.23,44.23,44.02,44.13,448700.0,19.9877,19.9877,19.8928,19.9425,448700.0
2011-03-31 10:10:00,44.13,44.18,44.08,44.12,294400.0,19.9425,19.9651,19.9199,19.938,294400.0
2011-03-31 10:20:00,44.12,44.27,44.09,44.26,328900.0,19.938,20.0058,19.9245,20.0013,328900.0
2011-03-31 10:30:00,44.26,44.27,44.19,44.19,169000.0,20.0013,20.0058,19.9697,19.9697,169000.0
2011-03-31 10:40:00,44.19,44.19,44.09,44.15,195100.0,19.9697,19.9697,19.9245,19.9516,195100.0
2011-03-31 10:50:00,44.14,44.24,44.08,44.23,230300.0,19.9471,19.9922,19.9199,19.9877,230300.0
2011-03-31 11:00:00,44.24,44.25,44.11,44.13,253800.0,19.9922,19.9968,19.9335,19.9425,253800.0
2011-03-31 11:10:00,44.13,44.23,44.12,44.22,159900.0,19.9425,19.9877,19.938,19.9832,159900.0
2011-03-31 11:20:00,44.22,44.28,44.11,44.12,175500.0,19.9832,20.0103,19.9335,19.938,175500.0
2011-03-31 11:30:00,44.13,44.19,44.05,44.17,358600.0,19.9425,19.9697,19.9064,19.9606,358600.0
2011-03-31 11:40:00,44.16,44.25,44.13,44.24,191600.0,19.9561,19.9968,19.9425,19.9922,191600.0
2011-03-31 11:50:00,44.24,44.24,44.18,44.23,172900.0,19.9922,19.9922,19.9651,19.9877,172900.0
2011-03-31 12:00:00,44.23,44.25,44.21,44.25,115500.0,19.9877,19.9968,19.9787,19.9968,115500.0
2011-03-31 12:10:00,44.25,44.27,44.18,44.2,122500.0,19.9968,20.0058,19.9651,19.9742,122500.0
2011-03-31 12:20:00,44.19,44.22,44.18,44.2,96100.0,19.9697,19.9832,19.9651,19.9742,96100.0
2011-03-31 12:30:00,44.2,44.21,44.13,44.16,117300.0,19.9742,19.9787,19.9425,19.9561,117300.0
2011-03-31 12:40:00,44.16,44.2,44.16,44.19,95300.0,19.9561,19.9742,19.9561,19.9697,95300.0
2011-03-31 12:50:00,44.19,44.25,44.18,44.25,131100.0,19.9697,19.9968,19.9651,19.9968,131100.0
2011-03-31 13:00:00,44.25,44.26,44.23,44.24,102800.0,19.9968,20.0013,19.9877,19.9922,102800.0
2011-03-31 13:10:00,44.24,44.3,44.24,44.28,75100.0,19.9922,20.0194,19.9922,20.0103,75100.0
2011-03-31 13:20:00,44.29,44.35,44.27,44.35,149100.0,20.0148,20.042,20.0058,20.042,149100.0
2011-03-31 13:30:00,44.35,44.35,44.3,44.33,182000.0,20.042,20.042,20.0194,20.0329,182000.0
2011-03-31 13:40:00,44.32,44.35,44.3,44.3,96500.0,20.0284,20.042,20.0194,20.0194,96500.0
2011-03-31 13:50:00,44.3,44.3,44.25,44.27,100300.0,20.0194,20.0194,19.9968,20.0058,100300.0
2011-03-31 14:00:00,44.27,44.33,44.24,44.26,118000.0,20.0058,20.0329,19.9922,20.0013,118000.0
2011-03-31 14:10:00,44.26,44.32,44.23,44.29,102900.0,20.0013,20.0284,19.9877,20.0148,102900.0
2011-03-31 14:20:00,44.28,44.3,44.25,44.3,67600.0,20.0103,20.0194,19.9968,20.0194,67600.0
2011-03-31 14:30:00,44.3,44.31,44.22,44.23,72400.0,20.0194,20.0239,19.9832,19.9877,72400.0
2011-03-31 14:40:00,44.24,44.29,44.22,44.27,62500.0,19.9922,20.0148,19.9832,20.0058,62500.0
2011-03-31 14:50:00,44.27,44.28,44.21,44.26,52900.0,20.0058,20.0103,19.9787,20.0013,52900.0
2011-03-31 15:00:00,44.24,44.28,44.22,44.24,75500.0,19.9922,20.0103,19.9832,19.9922,75500.0
2011-03-31 15:10:00,44.24,44.24,44.17,44.17,126600.0,19.9922,19.9922,19.9606,19.9606,126600.0
2011-03-31 15:20:00,44.17,44.22,44.17,44.2,124000.0,19.9606,19.9832,19.9606,19.9742,124000.0
2011-03-31 15:30:00,44.21,44.21,44.16,44.2,184200.0,19.9787,19.9787,19.9561,19.9742,184200.0
2011-03-31 15:40:00,44.21,44.28,44.19,44.27,472400.0,19.9787,20.0103,19.9697,20.0058,472400.0
2011-03-31 15:50:00,44.28,44.28,44.14,44.15,914400.0,20.0103,20.0103,19.9471,19.9516,914400.0
2011-04-01 09:30:00,45.2,45.45,45.12,45.44,1055800.0,20.4261,20.5391,20.3899,20.5345,1055800.0
2011-04-01 09:40:00,45.44,45.45,45.3,45.3,843900.0,20.5345,20.5391,20.4713,20.4713,843900.0
2011-04-01 09:50:00,45.3,45.32,45.18,45.29,505300.0,20.4713,20.4803,20.417,20.4667,505300.0
2011-04-01 10:00:00,45.3,45.4,45.29,45.4,414000.0,20.4713,20.5165,20.4667,20.5165,414000.0
2011-04-01 10:10:00,45.4,45.48,45.39,45.44,441500.0,20.5165,20.5526,20.5119,20.5345,441500.0
2011-04-01 10:20:00,45.44,45.5,45.38,45.5,446600.0,20.5345,20.5616,20.5074,20.5616,446600.0
2011-04-01 10:30:00,45.5,45.66,45.5,45.56,337300.0,20.5616,20.634,20.5616,20.5888,337300.0
2011-04-01 10:40:00,45.55,45.56,45.47,45.53,262400.0,20.5842,20.5888,20.5481,20.5752,262400.0
2011-04-01 10:50:00,45.53,45.61,45.51,45.56,184800.0,20.5752,20.6114,20.5662,20.5888,184800.0
2011-04-01 11:00:00,45.55,45.58,45.5,45.54,195800.0,20.5842,20.5978,20.5616,20.5797,195800.0
2011-04-01 11:10:00,45.54,45.63,45.54,45.57,307300.0,20.5797,20.6204,20.5797,20.5933,307300.0
2011-04-01 11:20:00,45.58,45.64,45.57,45.63,149100.0,20.5978,20.6249,20.5933,20.6204,149100.0
2011-04-01 11:30:00,45.64,45.64,45.55,45.58,143100.0,20.6249,20.6249,20.5842,20.5978,143100.0
2011-04-01 11:40:00,45.57,45.63,45.55,45.55,138800.0,20.5933,20.6204,20.5842,20.5842,138800.0
2011-04-01 11:50:00,45.55,45.65,45.54,45.62,184800.0,20.5842,20.6294,20.5797,20.6159,184800.0
2011-04-01 12:00:00,45.63,45.67,45.61,45.65,95300.0,20.6204,20.6385,20.6114,20.6294,95300.0
2011-04-01 12:10:00,45.65,45.68,45.6,45.64,108600.0,20.6294,20.643,20.6068,20.6249,108600.0
2011-04-01 12:20:00,45.64,45.77,45.62,45.76,195100.0,20.6249,20.6837,20.6159,20.6791,195100.0
2011-04-01 12:30:00,45.75,45.78,45.73,45.77,142300.0,20.6746,20.6882,20.6656,20.6837,142300.0
2011-04-01 12:40:00,45.77,45.8,45.74,45.75,149900.0,20.6837,20.6972,20.6701,20.6746,149900.0
2011-04-01 12:50:00,45.75,45.82,45.74,45.81,165800.0,20.6746,20.7063,20.6701,20.7017,165800.0
2011-04-01 13:00:00,45.81,45.82,45.78,45.79,71900.0,20.7017,20.7063,20.6882,20.6927,71900.0
2011-04-01 13:10:00,45.79,45.82,45.77,45.81,74600.0,20.6927,20.7063,20.6837,20.7017,74600.0
2011-04-01 13:20:00,45.8,45.89,45.8,45.89,200000.0,20.6972,20.7379,20.6972,20.7379,200000.0
2011-04-01 13:30:00,45.89,45.95,45.89,45.95,199500.0,20.7379,20.765,20.7379,20.765,199500.0
2011-04-01 13:40:00,45.94,45.97,45.83,45.84,194700.0,20.7605,20.774,20.7108,20.7153,194700.0
2011-04-01 13:50:00,45.85,45.85,45.77,45.83,130900.0,20.7198,20.7198,20.6837,20.7108,130900.0
2011-04-01 14:00:00,45.83,45.88,45.83,45.86,65700.0,20.7108,20.7334,20.7108,20.7243,65700.0
2011-04-01 14:10:00,45.86,45.92,45.86,45.88,121100.0,20.7243,20.7514,20.7243,20.7334,121100.0
2011-04-01 14:20:00,45.87,45.9,45.84,45.89,104800.0,20.7289,20.7424,20.7153,20.7379,104800.0
2011-04-01 14:30:00,45.89,45.97,45.88,45.94,157500.0,20.7379,20.774,20.7334,20.7605,157500.0
2011-04-01 14:40:00,45.94,45.95,45.77,45.81,144700.0,20.7605,20.765,20.6837,20.7017,144700.0
2011-04-01 14:50:00,45.81,45.84,45.78,45.78,87700.0,20.7017,20.7153,20.6882,20.6882,87700.0
2011-04-01 15:00:00,45.78,45.79,45.72,45.74,136400.0,20.6882,20.6927,20.6611,20.6701,136400.0
2011-04-01 15:10:00,45.73,45.74,45.65,45.66,156900.0,20.6656,20.6701,20.6294,20.634,156900.0
2011-04-01 15:20:00,45.65,45.72,45.65,45.69,125300.0,20.6294,20.6611,20.6294,20.6475,125300.0
2011-04-01 15:30:00,45.68,45.78,45.66,45.78,194100.0,20.643,20.6882,20.634,20.6882,194100.0
2011-04-01 15:40:00,45.78,45.83,45.72,45.75,228800.0,20.6882,20.7108,20.6611,20.6746,228800.0
2011-04-01 15:50:00,45.76,45.79,45.66,45.67,416500.0,20.6791,20.6927,20.634,20.6385,416500.0
2011-04-04 09:30:00,46.17,46.19,46.09,46.1,486900.0,20.8644,20.8735,20.8283,20.8328,486900.0
2011-04-04 09:40:00,46.11,46.11,45.9,45.95,482900.0,20.8373,20.8373,20.7424,20.765,482900.0
2011-04-04 09:50:00,45.94,45.95,45.76,45.8,314700.0,20.7605,20.765,20.6791,20.6972,314700.0
2011-04-04 10:00:00,45.8,45.83,45.74,45.79,277200.0,20.6972,20.7108,20.6701,20.6927,277200.0
2011-04-04 10:10:00,45.79,45.88,45.76,45.88,188200.0,20.6927,20.7334,20.6791,20.7334,188200.0
2011-04-04 10:20:00,45.88,46.0,45.86,45.96,289500.0,20.7334,20.7876,20.7243,20.7695,289500.0
2011-04-04 10:30:00,45.96,45.99,45.95,45.97,127000.0,20.7695,20.7831,20.765,20.774,127000.0
2011-04-04 10:40:00,45.97,45.98,45.86,45.9,150100.0,20.774,20.7786,20.7243,20.7424,150100.0
2011-04-04 10:50:00,45.9,45.95,45.86,45.91,172700.0,20.7424,20.765,20.7243,20.7469,172700.0
2011-04-04 11:00:00,45.91,45.94,45.86,45.91,112500.0,20.7469,20.7605,20.7243,20.7469,112500.0
2011-04-04 11:10:00,45.92,45.92,45.79,45.81,149400.0,20.7514,20.7514,20.6927,20.7017,149400.0
2011-04-04 11:20:00,45.82,45.83,45.69,45.74,280100.0,20.7063,20.7108,20.6475,20.6701,280100.0
2011-04-04 11:30:00,45.74,45.77,45.63,45.69,225300.0,20.6701,20.6837,20.6204,20.6475,225300.0
2011-04-04 11:40:00,45.7,45.8,45.7,45.79,91000.0,20.652,20.6972,20.652,20.6927,91000.0
2011-04-04 11:50:00,45.79,45.81,45.76,45.8,70600.0,20.6927,20.7017,20.6791,20.6972,70600.0
2011-04-04 12:00:00,45.81,45.83,45.76,45.79,69100.0,20.7017,20.7108,20.6791,20.6927,69100.0
2011-04-04 12:10:00,45.79,45.82,45.77,45.8,64600.0,20.6927,20.7063,20.6837,20.6972,64600.0
2011-04-04 12:20:00,45.8,45.81,45.76,45.78,58800.0,20.6972,20.7017,20.6791,20.6882,58800.0
2011-04-04 12:30:00,45.78,45.79,45.7,45.79,109800.0,20.6882,20.6927,20.652,20.6927,109800.0
2011-04-04 12:40:00,45.79,45.79,45.76,45.79,76700.0,20.6927,20.6927,20.6791,20.6927,76700.0
2011-04-04 12:50:00,45.78,45.79,45.69,45.75,135000.0,20.6882,20.6927,20.6475,20.6746,135000.0
2011-04-04 13:00:00,45.75,45.82,45.74,45.82,110700.0,20.6746,20.7063,20.6701,20.7063,110700.0
2011-04-04 13:10:00,45.81,45.83,45.8,45.8,38000.0,20.7017,20.7108,20.6972,20.6972,38000.0
2011-04-04 13:20:00,45.8,45.81,45.78,45.8,36400.0,20.6972,20.7017,20.6882,20.6972,36400.0
2011-04-04 13:30:00,45.8,45.8,45.71,45.71,68500.0,20.6972,20.6972,20.6565,20.6565,68500.0
2011-04-04 13:40:00,45.71,45.75,45.68,45.74,67100.0,20.6565,20.6746,20.643,20.6701,67100.0
2011-04-04 13:50:00,45.74,45.76,45.69,45.73,62000.0,20.6701,20.6791,20.6475,20.6656,62000.0
2011-04-04 14:00:00,45.74,45.8,45.69,45.78,126400.0,20.6701,20.6972,20.6475,20.6882,126400.0
2011-04-04 14:10:00,45.79,45.82,45.77,45.79,54600.0,20.6927,20.7063,20.6837,20.6927,54600.0
2011-04-04 14:20:00,45.78,45.83,45.76,45.81,64100.0,20.6882,20.7108,20.6791,20.7017,64100.0
2011-04-04 14:30:00,45.82,45.85,45.81,45.84,48300.0,20.7063,20.7198,20.7017,20.7153,48300.0
2011-04-04 14:40:00,45.85,45.85,45.8,45.8,62800.0,20.7198,20.7198,20.6972,20.6972,62800.0
2011-04-04 14:50:00,45.81,45.85,45.78,45.8,131200.0,20.7017,20.7198,20.6882,20.6972,131200.0
2011-04-04 15:00:00,45.79,45.81,45.75,45.8,136000.0,20.6927,20.7017,20.6746,20.6972,136000.0
2011-04-04 15:10:00,45.81,45.86,45.8,45.85,67800.0,20.7017,20.7243,20.6972,20.7198,67800.0
2011-04-04 15:20:00,45.85,45.91,45.85,45.91,158300.0,20.7198,20.7469,20.7198,20.7469,158300.0
2011-04-04 15:30:00,45.91,45.91,45.85,45.9,174700.0,20.7469,20.7469,20.7198,20.7424,174700.0
2011-04-04 15:40:00,45.9,45.92,45.87,45.9,321600.0,20.7424,20.7514,20.7289,20.7424,321600.0
2011-04-04 15:50:00,45.9,45.92,45.87,45.9,376000.0,20.7424,20.7514,20.7289,20.7424,376000.0
2011-04-05 09:30:00,46.41,46.46,46.37,46.44,474900.0,20.9729,20.9955,20.9548,20.9864,474900.0
2011-04-05 09:40:00,46.44,46.54,46.4,46.48,432300.0,20.9864,21.0316,20.9684,21.0045,432300.0
2011-04-05 09:50:00,46.47,46.52,46.42,46.48,306000.0,21.0,21.0226,20.9774,21.0045,306000.0
2011-04-05 10:00:00,46.47,46.52,46.45,46.5,342800.0,21.0,21.0226,20.991,21.0136,342800.0
2011-04-05 10:10:00,46.5,46.56,46.49,46.52,240100.0,21.0136,21.0407,21.009,21.0226,240100.0
2011-04-05 10:20:00,46.52,46.72,46.51,46.58,344500.0,21.0226,21.113,21.0181,21.0497,344500.0
2011-04-05 10:30:00,46.57,46.75,46.57,46.71,434300.0,21.0452,21.1265,21.0452,21.1085,434300.0
2011-04-05 10:40:00,46.71,46.71,46.57,46.58,197000.0,21.1085,21.1085,21.0452,21.0497,197000.0
2011-04-05 10:50:00,46.57,46.66,46.53,46.66,129300.0,21.0452,21.0859,21.0271,21.0859,129300.0
2011-04-05 11:00:00,46.66,46.7,46.62,46.63,145500.0,21.0859,21.1039,21.0678,21.0723,145500.0
2011-04-05 11:10:00,46.62,46.68,46.59,46.64,97700.0,21.0678,21.0949,21.0542,21.0768,97700.0
2011-04-05 11:20:00,46.65,46.7,46.6,46.64,228000.0,21.0813,21.1039,21.0587,21.0768,228000.0
2011-04-05 11:30:00,46.63,46.67,46.56,46.65,151400.0,21.0723,21.0904,21.0407,21.0813,151400.0
2011-04-05 11:40:00,46.66,46.72,46.65,46.69,116900.0,21.0859,21.113,21.0813,21.0994,116900.0
2011-04-05 11:50:00,46.69,46.75,46.68,46.75,105700.0,21.0994,21.1265,21.0949,21.1265,105700.0
2011-04-05 12:00:00,46.75,46.78,46.73,46.76,137300.0,21.1265,21.1401,21.1175,21.131,137300.0
2011-04-05 12:10:00,46.76,46.8,46.75,46.79,123100.0,21.131,21.1491,21.1265,21.1446,123100.0
2011-04-05 12:20:00,46.8,46.88,46.8,46.88,129500.0,21.1491,21.1853,21.1491,21.1853,129500.0
2011-04-05 12:30:00,46.88,46.93,46.84,46.9,277600.0,21.1853,21.2079,21.1672,21.1943,277600.0
2011-04-05 12:40:00,46.89,46.95,46.86,46.88,159100.0,21.1898,21.2169,21.1762,21.1853,159100.0
2011-04-05 12:50:00,46.89,46.96,46.88,46.95,184600.0,21.1898,21.2214,21.1853,21.2169,184600.0
2011-04-05 13:00:00,46.95,46.96,46.9,46.93,109400.0,21.2169,21.2214,21.1943,21.2079,109400.0
2011-04-05 13:10:00,46.94,46.98,46.93,46.95,162700.0,21.2124,21.2305,21.2079,21.2169,162700.0
2011-04-05 13:20:00,46.94,46.96,46.9,46.93,82200.0,21.2124,21.2214,21.1943,21.2079,82200.0
2011-04-05 13:30:00,46.94,46.95,46.9,46.92,69200.0,21.2124,21.2169,21.1943,21.2034,69200.0
2011-04-05 13:40:00,46.92,47.0,46.9,46.98,148300.0,21.2034,21.2395,21.1943,21.2305,148300.0
2011-04-05 13:50:00,46.98,46.98,46.9,46.91,90900.0,21.2305,21.2305,21.1943,21.1988,90900.0
2011-04-05 14:00:00,46.9,46.95,46.87,46.95,153100.0,21.1943,21.2169,21.1808,21.2169,153100.0
2011-04-05 14:10:00,46.95,46.95,46.9,46.94,68700.0,21.2169,21.2169,21.1943,21.2124,68700.0
2011-04-05 14:20:00,46.94,46.99,46.93,46.96,101000.0,21.2124,21.235,21.2079,21.2214,101000.0
2011-04-05 14:30:00,46.95,47.04,46.94,46.98,245100.0,21.2169,21.2576,21.2124,21.2305,245100.0
2011-04-05 14:40:00,46.98,47.03,46.91,46.93,188300.0,21.2305,21.2531,21.1988,21.2079,188300.0
2011-04-05 14:50:00,46.94,46.94,46.87,46.92,101400.0,21.2124,21.2124,21.1808,21.2034,101400.0
2011-04-05 15:00:00,46.93,46.95,46.87,46.87,101900.0,21.2079,21.2169,21.1808,21.1808,101900.0
2011-04-05 15:10:00,46.88,46.89,46.73,46.75,239200.0,21.1853,21.1898,21.1175,21.1265,239200.0
2011-04-05 15:20:00,46.74,46.83,46.74,46.75,164300.0,21.122,21.1627,21.122,21.1265,164300.0
2011-04-05 15:30:00,46.75,46.76,46.69,46.7,206300.0,21.1265,21.131,21.0994,21.1039,206300.0
2011-04-05 15:40:00,46.69,46.75,46.68,46.71,451800.0,21.0994,21.1265,21.0949,21.1085,451800.0
2011-04-05 15:50:00,46.72,46.76,46.69,46.75,473800.0,21.113,21.131,21.0994,21.1265,473800.0
2011-04-06 09:30:00,46.51,46.68,46.4,46.66,604000.0,21.0181,21.0949,20.9684,21.0859,604000.0
2011-04-06 09:40:00,46.67,46.8,46.56,46.72,562100.0,21.0904,21.1491,21.0407,21.113,562100.0
2011-04-06 09:50:00,46.72,46.76,46.7,46.76,204300.0,21.113,21.131,21.1039,21.131,204300.0
2011-04-06 10:00:00,46.76,46.83,46.75,46.81,307800.0,21.131,21.1627,21.1265,21.1536,307800.0
2011-04-06 10:10:00,46.8,46.83,46.75,46.8,128500.0,21.1491,21.1627,21.1265,21.1491,128500.0
2011-04-06 10:20:00,46.81,46.88,46.77,46.87,321600.0,21.1536,21.1853,21.1356,21.1808,321600.0
2011-04-06 10:30:00,46.88,46.91,46.86,46.89,196200.0,21.1853,21.1988,21.1762,21.1898,196200.0
2011-04-06 10:40:00,46.9,46.94,46.87,46.91,199400.0,21.1943,21.2124,21.1808,21.1988,199400.0
2011-04-06 10:50:00,46.9,46.95,46.88,46.91,198300.0,21.1943,21.2169,21.1853,21.1988,198300.0
2011-04-06 11:00:00,46.9,46.91,46.8,46.86,486500.0,21.1943,21.1988,21.1491,21.1762,486500.0
2011-04-06 11:10:00,46.85,46.89,46.78,46.86,364400.0,21.1717,21.1898,21.1401,21.1762,364400.0
2011-04-06 11:20:00,46.86,46.92,46.84,46.91,188600.0,21.1762,21.2034,21.1672,21.1988,188600.0
2011-04-06 11:30:00,46.91,46.95,46.86,46.91,192200.0,21.1988,21.2169,21.1762,21.1988,192200.0
2011-04-06 11:40:00,46.9,46.94,46.87,46.93,191000.0,21.1943,21.2124,21.1808,21.2079,191000.0
2011-04-06 11:50:00,46.92,46.98,46.89,46.9,205800.0,21.2034,21.2305,21.1898,21.1943,205800.0
2011-04-06 12:00:00,46.89,46.96,46.87,46.92,162800.0,21.1898,21.2214,21.1808,21.2034,162800.0
2011-04-06 12:10:00,46.91,46.95,46.85,46.86,170800.0,21.1988,21.2169,21.1717,21.1762,170800.0
2011-04-06 12:20:00,46.86,46.88,46.82,46.84,90000.0,21.1762,21.1853,21.1582,21.1672,90000.0
2011-04-06 12:30:00,46.83,46.92,46.74,46.77,129800.0,21.1627,21.2034,21.122,21.1356,129800.0
2011-04-06 12:40:00,46.78,46.78,46.7,46.71,205100.0,21.1401,21.1401,21.1039,21.1085,205100.0
2011-04-06 12:50:00,46.72,46.75,46.7,46.74,66700.0,21.113,21.1265,21.1039,21.122,66700.0
2011-04-06 13:00:00,46.73,46.77,46.72,46.74,77900.0,21.1175,21.1356,21.113,21.122,77900.0
2011-04-06 13:10:00,46.73,46.78,46.73,46.74,92100.0,21.1175,21.1401,21.1175,21.122,92100.0
2011-04-06 13:20:00,46.75,46.8,46.74,46.78,50000.0,21.1265,21.1491,21.122,21.1401,50000.0
2011-04-06 13:30:00,46.77,46.78,46.74,46.74,62900.0,21.1356,21.1401,21.122,21.122,62900.0
2011-04-06 13:40:00,46.75,46.81,46.72,46.79,76800.0,21.1265,21.1536,21.113,21.1446,76800.0
2011-04-06 13:50:00,46.79,46.84,46.75,46.84,48200.0,21.1446,21.1672,21.1265,21.1672,48200.0
2011-04-06 14:00:00,46.83,46.86,46.8,46.84,46100.0,21.1627,21.1762,21.1491,21.1672,46100.0
2011-04-06 14:10:00,46.84,46.88,46.8,46.85,51100.0,21.1672,21.1853,21.1491,21.1717,51100.0
2011-04-06 14:20:00,46.85,46.88,46.82,46.82,78200.0,21.1717,21.1853,21.1582,21.1582,78200.0
2011-04-06 14:30:00,46.83,46.9,46.83,46.89,66300.0,21.1627,21.1943,21.1627,21.1898,66300.0
2011-04-06 14:40:00,46.88,46.91,46.82,46.84,62500.0,21.1853,21.1988,21.1582,21.1672,62500.0
2011-04-06 14:50:00,46.85,46.89,46.81,46.85,51900.0,21.1717,21.1898,21.1536,21.1717,51900.0
2011-04-06 15:00:00,46.86,46.9,46.85,46.87,49500.0,21.1762,21.1943,21.1717,21.1808,49500.0
2011-04-06 15:10:00,46.87,46.89,46.86,46.87,54500.0,21.1808,21.1898,21.1762,21.1808,54500.0
2011-04-06 15:20:00,46.87,46.89,46.85,46.88,112700.0,21.1808,21.1898,21.1717,21.1853,112700.0
2011-04-06 15:30:00,46.88,46.89,46.84,46.87,126700.0,21.1853,21.1898,21.1672,21.1808,126700.0
2011-04-06 15:40:00,46.86,46.87,46.85,46.85,140900.0,21.1762,21.1808,21.1717,21.1717,140900.0
2011-04-06 15:50:00,46.85,46.9,46.84,46.87,429500.0,21.1717,21.1943,21.1672,21.1808,429500.0
2011-04-07 09:30:00,46.79,46.9,46.68,46.86,333600.0,21.1446,21.1943,21.0949,21.1762,333600.0
2011-04-07 09:40:00,46.85,46.95,46.85,46.91,178200.0,21.1717,21.2169,21.1717,21.1988,178200.0
2011-04-07 09:50:00,46.9,46.93,46.88,46.9,216100.0,21.1943,21.2079,21.1853,21.1943,216100.0
2011-04-07 10:00:00,46.91,46.92,46.86,46.91,81000.0,21.1988,21.2034,21.1762,21.1988,81000.0
2011-04-07 10:10:00,46.91,46.91,46.78,46.82,191000.0,21.1988,21.1988,21.1401,21.1582,191000.0
2011-04-07 10:20:00,46.82,46.9,46.8,46.84,127100.0,21.1582,21.1943,21.1491,21.1672,127100.0
2011-04-07 10:30:00,46.83,46.85,46.53,46.74,186900.0,21.1627,21.1717,21.0271,21.122,186900.0
2011-04-07 10:40:00,46.74,46.81,46.54,46.79,284100.0,21.122,21.1536,21.0316,21.1446,284100.0
2011-04-07 10:50:00,46.79,46.9,46.72,46.81,186900.0,21.1446,21.1943,21.113,21.1536,186900.0
2011-04-07 11:00:00,46.8,46.88,46.74,46.8,108400.0,21.1491,21.1853,21.122,21.1491,108400.0
2011-04-07 11:10:00,46.8,46.83,46.67,46.67,128200.0,21.1491,21.1627,21.0904,21.0904,128200.0
2011-04-07 11:20:00,46.67,46.88,46.61,46.87,173300.0,21.0904,21.1853,21.0633,21.1808,173300.0
2011-04-07 11:30:00,46.87,46.88,46.7,46.75,163200.0,21.1808,21.1853,21.1039,21.1265,163200.0
2011-04-07 11:40:00,46.74,46.83,46.67,46.69,85300.0,21.122,21.1627,21.0904,21.0994,85300.0
2011-04-07 11:50:00,46.69,46.9,46.68,46.87,96600.0,21.0994,21.1943,21.0949,21.1808,96600.0
2011-04-07 12:00:00,46.86,46.88,46.77,46.84,62700.0,21.1762,21.1853,21.1356,21.1672,62700.0
2011-04-07 12:10:00,46.83,46.89,46.78,46.83,171300.0,21.1627,21.1898,21.1401,21.1627,171300.0
2011-04-07 12:20:00,46.83,46.84,46.76,46.77,43800.0,21.1627,21.1672,21.131,21.1356,43800.0
2011-04-07 12:30:00,46.77,46.88,46.74,46.86,102100.0,21.1356,21.1853,21.122,21.1762,102100.0
2011-04-07 12:40:00,46.85,46.89,46.8,46.81,49100.0,21.1717,21.1898,21.1491,21.1536,49100.0
2011-04-07 12:50:00,46.81,46.86,46.78,46.82,36400.0,21.1536,21.1762,21.1401,21.1582,36400.0
2011-04-07 13:00:00,46.81,46.82,46.77,46.79,34500.0,21.1536,21.1582,21.1356,21.1446,34500.0
2011-04-07 13:10:00,46.79,46.81,46.75,46.77,51200.0,21.1446,21.1536,21.1265,21.1356,51200.0
2011-04-07 13:20:00,46.77,46.81,46.75,46.77,50200.0,21.1356,21.1536,21.1265,21.1356,50200.0
2011-04-07 13:30:00,46.76,46.78,46.75,46.75,43100.0,21.131,21.1401,21.1265,21.1265,43100.0
2011-04-07 13:40:00,46.75,46.79,46.73,46.78,73100.0,21.1265,21.1446,21.1175,21.1401,73100.0
2011-04-07 13:50:00,46.78,46.82,46.76,46.78,60700.0,21.1401,21.1582,21.131,21.1401,60700.0
2011-04-07 14:00:00,46.79,46.86,46.77,46.77,91800.0,21.1446,21.1762,21.1356,21.1356,91800.0
2011-04-07 14:10:00,46.77,46.79,46.73,46.79,54000.0,21.1356,21.1446,21.1175,21.1446,54000.0
2011-04-07 14:20:00,46.79,46.79,46.72,46.72,57700.0,21.1446,21.1446,21.113,21.113,57700.0
2011-04-07 14:30:00,46.73,46.75,46.7,46.73,71700.0,21.1175,21.1265,21.1039,21.1175,71700.0
2011-04-07 14:40:00,46.73,46.74,46.7,46.7,119000.0,21.1175,21.122,21.1039,21.1039,119000.0
2011-04-07 14:50:00,46.71,46.78,46.69,46.76,90000.0,21.1085,21.1401,21.0994,21.131,90000.0
2011-04-07 15:00:00,46.76,46.77,46.7,46.76,247500.0,21.131,21.1356,21.1039,21.131,247500.0
2011-04-07 15:10:00,46.77,46.82,46.75,46.81,118700.0,21.1356,21.1582,21.1265,21.1536,118700.0
2011-04-07 15:20:00,46.81,46.82,46.78,46.81,145600.0,21.1536,21.1582,21.1401,21.1536,145600.0
2011-04-07 15:30:00,46.82,46.83,46.8,46.81,138000.0,21.1582,21.1627,21.1491,21.1536,138000.0
2011-04-07 15:40:00,46.8,46.87,46.8,46.84,226000.0,21.1491,21.1808,21.1491,21.1672,226000.0
2011-04-07 15:50:00,46.84,46.97,46.83,46.94,698000.0,21.1672,21.2259,21.1627,21.2124,698000.0
2011-04-08 09:30:00,47.43,47.45,47.26,47.27,575700.0,21.4338,21.4429,21.357,21.3615,575700.0
2011-04-08 09:40:00,47.26,47.31,47.2,47.2,241800.0,21.357,21.3796,21.3299,21.3299,241800.0
2011-04-08 09:50:00,47.2,47.28,47.08,47.26,291900.0,21.3299,21.366,21.2757,21.357,291900.0
2011-04-08 10:00:00,47.26,47.36,47.2,47.2,215400.0,21.357,21.4022,21.3299,21.3299,215400.0
2011-04-08 10:10:00,47.2,47.35,47.2,47.29,206400.0,21.3299,21.3977,21.3299,21.3706,206400.0
2011-04-08 10:20:00,47.29,47.29,47.15,47.23,140700.0,21.3706,21.3706,21.3073,21.3434,140700.0
2011-04-08 10:30:00,47.24,47.3,47.23,47.26,108500.0,21.348,21.3751,21.3434,21.357,108500.0
2011-04-08 10:40:00,47.26,47.34,47.26,47.33,144100.0,21.357,21.3932,21.357,21.3886,144100.0
2011-04-08 10:50:00,47.33,47.36,47.28,47.28,143400.0,21.3886,21.4022,21.366,21.366,143400.0
2011-04-08 11:00:00,47.28,47.34,47.22,47.34,157800.0,21.366,21.3932,21.3389,21.3932,157800.0
2011-04-08 11:10:00,47.34,47.34,47.27,47.27,251100.0,21.3932,21.3932,21.3615,21.3615,251100.0
2011-04-08 11:20:00,47.27,47.3,47.13,47.14,211700.0,21.3615,21.3751,21.2983,21.3028,211700.0
2011-04-08 11:30:00,47.14,47.19,47.1,47.12,255500.0,21.3028,21.3254,21.2847,21.2937,255500.0
2011-04-08 11:40:00,47.11,47.12,46.99,47.0,404500.0,21.2892,21.2937,21.235,21.2395,404500.0
2011-04-08 11:50:00,46.99,47.01,46.89,46.92,346700.0,21.235,21.244,21.1898,21.2034,346700.0
2011-04-08 12:00:00,46.92,46.94,46.82,46.89,298100.0,21.2034,21.2124,21.1582,21.1898,298100.0
2011-04-08 12:10:00,46.88,46.89,46.82,46.86,137600.0,21.1853,21.1898,21.1582,21.1762,137600.0
2011-04-08 12:20:00,46.86,46.87,46.79,46.85,143400.0,21.1762,21.1808,21.1446,21.1717,143400.0
2011-04-08 12:30:00,46.84,46.96,46.83,46.92,164700.0,21.1672,21.2214,21.1627,21.2034,164700.0
2011-04-08 12:40:00,46.92,46.92,46.77,46.85,105800.0,21.2034,21.2034,21.1356,21.1717,105800.0
2011-04-08 12:50:00,46.85,46.91,46.83,46.91,96500.0,21.1717,21.1988,21.1627,21.1988,96500.0
2011-04-08 13:00:00,46.91,46.94,46.88,46.94,58400.0,21.1988,21.2124,21.1853,21.2124,58400.0
2011-04-08 13:10:00,46.95,47.05,46.92,47.05,166800.0,21.2169,21.2621,21.2034,21.2621,166800.0
2011-04-08 13:20:00,47.04,47.09,47.0,47.01,80900.0,21.2576,21.2802,21.2395,21.244,80900.0
2011-04-08 13:30:00,47.02,47.03,46.98,47.0,89100.0,21.2485,21.2531,21.2305,21.2395,89100.0
2011-04-08 13:40:00,47.01,47.02,46.96,46.98,109800.0,21.244,21.2485,21.2214,21.2305,109800.0
2011-04-08 13:50:00,47.0,47.03,46.93,46.96,134100.0,21.2395,21.2531,21.2079,21.2214,134100.0
2011-04-08 14:00:00,46.96,46.96,46.92,46.92,53600.0,21.2214,21.2214,21.2034,21.2034,53600.0
2011-04-08 14:10:00,46.92,46.95,46.89,46.93,82500.0,21.2034,21.2169,21.1898,21.2079,82500.0
2011-04-08 14:20:00,46.94,46.96,46.87,46.93,100100.0,21.2124,21.2214,21.1808,21.2079,100100.0
2011-04-08 14:30:00,46.92,46.94,46.85,46.89,169100.0,21.2034,21.2124,21.1717,21.1898,169100.0
2011-04-08 14:40:00,46.9,46.9,46.78,46.82,156400.0,21.1943,21.1943,21.1401,21.1582,156400.0
2011-04-08 14:50:00,46.81,46.81,46.74,46.76,249900.0,21.1536,21.1536,21.122,21.131,249900.0
2011-04-08 15:00:00,46.75,46.86,46.73,46.79,226100.0,21.1265,21.1762,21.1175,21.1446,226100.0
2011-04-08 15:10:00,46.79,46.81,46.72,46.77,122700.0,21.1446,21.1536,21.113,21.1356,122700.0
2011-04-08 15:20:00,46.77,46.8,46.74,46.79,76600.0,21.1356,21.1491,21.122,21.1446,76600.0
2011-04-08 15:30:00,46.79,46.82,46.75,46.78,108500.0,21.1446,21.1582,21.1265,21.1401,108500.0
2011-04-08 15:40:00,46.78,46.83,46.76,46.79,266400.0,21.1401,21.1627,21.131,21.1446,266400.0
2011-04-08 15:50:00,46.79,46.79,46.74,46.75,599000.0,21.1446,21.1446,21.122,21.1265,599000.0
2011-04-11 09:30:00,46.85,47.0,46.84,46.91,304900.0,21.1717,21.2395,21.1672,21.1988,304900.0
2011-04-11 09:40:00,46.9,47.07,46.86,47.07,156100.0,21.1943,21.2711,21.1762,21.2711,156100.0
2011-04-11 09:50:00,47.07,47.1,47.03,47.06,195500.0,21.2711,21.2847,21.2531,21.2666,195500.0
2011-04-11 10:00:00,47.06,47.08,46.98,46.99,269500.0,21.2666,21.2757,21.2305,21.235,269500.0
2011-04-11 10:10:00,46.99,47.1,46.98,47.05,176600.0,21.235,21.2847,21.2305,21.2621,176600.0
2011-04-11 10:20:00,47.05,47.1,47.01,47.09,164600.0,21.2621,21.2847,21.244,21.2802,164600.0
2011-04-11 10:30:00,47.1,47.13,47.01,47.12,230000.0,21.2847,21.2983,21.244,21.2937,230000.0
2011-04-11 10:40:00,47.12,47.14,47.02,47.14,233600.0,21.2937,21.3028,21.2485,21.3028,233600.0
2011-04-11 10:50:00,47.13,47.15,47.1,47.15,86800.0,21.2983,21.3073,21.2847,21.3073,86800.0
2011-04-11 11:00:00,47.15,47.18,47.06,47.1,141300.0,21.3073,21.3208,21.2666,21.2847,141300.0
2011-04-11 11:10:00,47.1,47.1,47.04,47.09,131600.0,21.2847,21.2847,21.2576,21.2802,131600.0
2011-04-11 11:20:00,47.08,47.08,46.9,46.9,150000.0,21.2757,21.2757,21.1943,21.1943,150000.0
2011-04-11 11:30:00,46.9,46.98,46.87,46.91,106500.0,21.1943,21.2305,21.1808,21.1988,106500.0
2011-04-11 11:40:00,46.91,47.02,46.9,46.94,52200.0,21.1988,21.2485,21.1943,21.2124,52200.0
2011-04-11 11:50:00,46.95,46.97,46.87,46.88,46400.0,21.2169,21.2259,21.1808,21.1853,46400.0
2011-04-11 12:00:00,46.88,46.94,46.86,46.87,43200.0,21.1853,21.2124,21.1762,21.1808,43200.0
2011-04-11 12:10:00,46.87,46.89,46.84,46.85,66400.0,21.1808,21.1898,21.1672,21.1717,66400.0
2011-04-11 12:20:00,46.86,46.94,46.86,46.92,47300.0,21.1762,21.2124,21.1762,21.2034,47300.0
2011-04-11 12:30:00,46.91,46.98,46.91,46.93,175800.0,21.1988,21.2305,21.1988,21.2079,175800.0
2011-04-11 12:40:00,46.92,46.93,46.87,46.92,106000.0,21.2034,21.2079,21.1808,21.2034,106000.0
2011-04-11 12:50:00,46.92,47.01,46.91,46.92,132100.0,21.2034,21.244,21.1988,21.2034,132100.0
2011-04-11 13:00:00,46.91,46.93,46.88,46.91,88300.0,21.1988,21.2079,21.1853,21.1988,88300.0
2011-04-11 13:10:00,46.93,46.93,46.83,46.83,64800.0,21.2079,21.2079,21.1627,21.1627,64800.0
2011-04-11 13:20:00,46.84,46.88,46.8,46.87,82300.0,21.1672,21.1853,21.1491,21.1808,82300.0
2011-04-11 13:30:00,46.87,46.87,46.78,46.78,88000.0,21.1808,21.1808,21.1401,21.1401,88000.0
2011-04-11 13:40:00,46.79,46.81,46.7,46.7,108400.0,21.1446,21.1536,21.1039,21.1039,108400.0
2011-04-11 13:50:00,46.7,46.8,46.7,46.76,106800.0,21.1039,21.1491,21.1039,21.131,106800.0
2011-04-11 14:00:00,46.77,46.81,46.75,46.79,75200.0,21.1356,21.1536,21.1265,21.1446,75200.0
2011-04-11 14:10:00,46.79,46.79,46.73,46.75,60600.0,21.1446,21.1446,21.1175,21.1265,60600.0
2011-04-11 14:20:00,46.76,46.79,46.74,46.77,60500.0,21.131,21.1446,21.122,21.1356,60500.0
2011-04-11 14:30:00,46.78,46.78,46.68,46.7,94600.0,21.1401,21.1401,21.0949,21.1039,94600.0
2011-04-11 14:40:00,46.69,46.69,46.6,46.6,160800.0,21.0994,21.0994,21.0587,21.0587,160800.0
2011-04-11 14:50:00,46.61,46.69,46.59,46.61,119900.0,21.0633,21.0994,21.0542,21.0633,119900.0
2011-04-11 15:00:00,46.62,46.64,46.57,46.59,118200.0,21.0678,21.0768,21.0452,21.0542,118200.0
2011-04-11 15:10:00,46.59,46.66,46.59,46.63,180500.0,21.0542,21.0859,21.0542,21.0723,180500.0
2011-04-11 15:20:00,46.63,46.7,46.63,46.66,124200.0,21.0723,21.1039,21.0723,21.0859,124200.0
2011-04-11 15:30:00,46.66,46.7,46.65,46.69,164000.0,21.0859,21.1039,21.0813,21.0994,164000.0
2011-04-11 15:40:00,46.68,46.73,46.65,46.72,338100.0,21.0949,21.1175,21.0813,21.113,338100.0
2011-04-11 15:50:00,46.72,46.75,46.64,46.68,309500.0,21.113,21.1265,21.0768,21.0949,309500.0
2011-04-12 09:30:00,46.07,46.12,45.9,46.1,636600.0,20.8192,20.8418,20.7424,20.8328,636600.0
2011-04-12 09:40:00,46.1,46.14,46.04,46.05,497900.0,20.8328,20.8509,20.8057,20.8102,497900.0
2011-04-12 09:50:00,46.04,46.05,45.8,45.83,292000.0,20.8057,20.8102,20.6972,20.7108,292000.0
2011-04-12 10:00:00,45.83,45.84,45.56,45.57,727800.0,20.7108,20.7153,20.5888,20.5933,727800.0
2011-04-12 10:10:00,45.57,45.59,45.47,45.53,390000.0,20.5933,20.6023,20.5481,20.5752,390000.0
2011-04-12 10:20:00,45.53,45.54,45.38,45.5,391700.0,20.5752,20.5797,20.5074,20.5616,391700.0
2011-04-12 10:30:00,45.5,45.51,45.25,45.29,554700.0,20.5616,20.5662,20.4487,20.4667,554700.0
2011-04-12 10:40:00,45.31,45.4,45.27,45.37,267800.0,20.4758,20.5165,20.4577,20.5029,267800.0
2011-04-12 10:50:00,45.37,45.43,45.25,45.27,176800.0,20.5029,20.53,20.4487,20.4577,176800.0
2011-04-12 11:00:00,45.27,45.34,45.17,45.23,239700.0,20.4577,20.4893,20.4125,20.4396,239700.0
2011-04-12 11:10:00,45.22,45.33,45.14,45.15,224100.0,20.4351,20.4848,20.399,20.4035,224100.0
2011-04-12 11:20:00,45.15,45.24,45.11,45.23,259200.0,20.4035,20.4442,20.3854,20.4396,259200.0
2011-04-12 11:30:00,45.22,45.32,45.14,45.29,171400.0,20.4351,20.4803,20.399,20.4667,171400.0
2011-04-12 11:40:00,45.29,45.38,45.26,45.35,163500.0,20.4667,20.5074,20.4532,20.4939,163500.0
2011-04-12 11:50:00,45.35,45.38,45.29,45.38,143900.0,20.4939,20.5074,20.4667,20.5074,143900.0
2011-04-12 12:00:00,45.39,45.42,45.35,45.38,103900.0,20.5119,20.5255,20.4939,20.5074,103900.0
2011-04-12 12:10:00,45.38,45.4,45.35,45.36,63200.0,20.5074,20.5165,20.4939,20.4984,63200.0
2011-04-12 12:20:00,45.36,45.42,45.35,45.36,85100.0,20.4984,20.5255,20.4939,20.4984,85100.0
2011-04-12 12:30:00,45.38,45.38,45.3,45.36,104600.0,20.5074,20.5074,20.4713,20.4984,104600.0
2011-04-12 12:40:00,45.36,45.45,45.35,45.44,100400.0,20.4984,20.5391,20.4939,20.5345,100400.0
2011-04-12 12:50:00,45.44,45.48,45.39,45.39,64900.0,20.5345,20.5526,20.5119,20.5119,64900.0
2011-04-12 13:00:00,45.39,45.43,45.37,45.37,76500.0,20.5119,20.53,20.5029,20.5029,76500.0
2011-04-12 13:10:00,45.38,45.41,45.36,45.37,114300.0,20.5074,20.521,20.4984,20.5029,114300.0
2011-04-12 13:20:00,45.38,45.43,45.35,45.43,89300.0,20.5074,20.53,20.4939,20.53,89300.0
2011-04-12 13:30:00,45.43,45.47,45.38,45.38,76900.0,20.53,20.5481,20.5074,20.5074,76900.0
2011-04-12 13:40:00,45.38,45.5,45.36,45.49,203200.0,20.5074,20.5616,20.4984,20.5571,203200.0
2011-04-12 13:50:00,45.49,45.57,45.48,45.52,134800.0,20.5571,20.5933,20.5526,20.5707,134800.0
2011-04-12 14:00:00,45.53,45.6,45.52,45.58,89100.0,20.5752,20.6068,20.5707,20.5978,89100.0
2011-04-12 14:10:00,45.58,45.59,45.5,45.5,104500.0,20.5978,20.6023,20.5616,20.5616,104500.0
2011-04-12 14:20:00,45.5,45.61,45.5,45.58,94900.0,20.5616,20.6114,20.5616,20.5978,94900.0
2011-04-12 14:30:00,45.57,45.59,45.38,45.38,114100.0,20.5933,20.6023,20.5074,20.5074,114100.0
2011-04-12 14:40:00,45.38,45.43,45.36,45.37,138200.0,20.5074,20.53,20.4984,20.5029,138200.0
2011-04-12 14:50:00,45.38,45.4,45.31,45.35,187400.0,20.5074,20.5165,20.4758,20.4939,187400.0
2011-04-12 15:00:00,45.35,45.36,45.29,45.33,179800.0,20.4939,20.4984,20.4667,20.4848,179800.0
2011-04-12 15:10:00,45.32,45.36,45.3,45.3,93500.0,20.4803,20.4984,20.4713,20.4713,93500.0
2011-04-12 15:20:00,45.3,45.31,45.19,45.21,215100.0,20.4713,20.4758,20.4216,20.4306,215100.0
2011-04-12 15:30:00,45.21,45.24,45.15,45.23,164800.0,20.4306,20.4442,20.4035,20.4396,164800.0
2011-04-12 15:40:00,45.23,45.27,45.16,45.26,248900.0,20.4396,20.4577,20.408,20.4532,248900.0
2011-04-12 15:50:00,45.26,45.34,45.25,45.29,466200.0,20.4532,20.4893,20.4487,20.4667,466200.0
2011-04-13 09:30:00,45.92,46.0,45.87,45.9,523900.0,20.7514,20.7876,20.7289,20.7424,523900.0
2011-04-13 09:40:00,45.9,45.94,45.79,45.82,279800.0,20.7424,20.7605,20.6927,20.7063,279800.0
2011-04-13 09:50:00,45.82,45.83,45.74,45.77,131500.0,20.7063,20.7108,20.6701,20.6837,131500.0
2011-04-13 10:00:00,45.77,45.81,45.58,45.61,391400.0,20.6837,20.7017,20.5978,20.6114,391400.0
2011-04-13 10:10:00,45.61,45.64,45.53,45.58,209200.0,20.6114,20.6249,20.5752,20.5978,209200.0
2011-04-13 10:20:00,45.57,45.77,45.57,45.74,207000.0,20.5933,20.6837,20.5933,20.6701,207000.0
2011-04-13 10:30:00,45.74,45.88,45.62,45.64,230000.0,20.6701,20.7334,20.6159,20.6249,230000.0
2011-04-13 10:40:00,45.65,45.82,45.57,45.81,594200.0,20.6294,20.7063,20.5933,20.7017,594200.0
2011-04-13 10:50:00,45.81,45.9,45.74,45.78,305900.0,20.7017,20.7424,20.6701,20.6882,305900.0
2011-04-13 11:00:00,45.79,45.8,45.67,45.7,103300.0,20.6927,20.6972,20.6385,20.652,103300.0
2011-04-13 11:10:00,45.71,45.71,45.58,45.63,186400.0,20.6565,20.6565,20.5978,20.6204,186400.0
2011-04-13 11:20:00,45.63,45.66,45.48,45.48,207300.0,20.6204,20.634,20.5526,20.5526,207300.0
2011-04-13 11:30:00,45.47,45.57,45.45,45.51,283500.0,20.5481,20.5933,20.5391,20.5662,283500.0
2011-04-13 11:40:00,45.51,45.6,45.4,45.44,107500.0,20.5662,20.6068,20.5165,20.5345,107500.0
2011-04-13 11:50:00,45.44,45.44,45.38,45.38,69700.0,20.5345,20.5345,20.5074,20.5074,69700.0
2011-04-13 12:00:00,45.38,45.43,45.37,45.41,93700.0,20.5074,20.53,20.5029,20.521,93700.0
2011-04-13 12:10:00,45.41,45.6,45.41,45.58,117700.0,20.521,20.6068,20.521,20.5978,117700.0
2011-04-13 12:20:00,45.58,45.58,45.45,45.48,61900.0,20.5978,20.5978,20.5391,20.5526,61900.0
2011-04-13 12:30:00,45.47,45.48,45.39,45.39,71200.0,20.5481,20.5526,20.5119,20.5119,71200.0
2011-04-13 12:40:00,45.4,45.42,45.3,45.39,140900.0,20.5165,20.5255,20.4713,20.5119,140900.0
2011-04-13 12:50:00,45.39,45.48,45.35,45.46,55000.0,20.5119,20.5526,20.4939,20.5436,55000.0
2011-04-13 13:00:00,45.47,45.51,45.4,45.4,92100.0,20.5481,20.5662,20.5165,20.5165,92100.0
2011-04-13 13:10:00,45.41,45.51,45.4,45.51,97200.0,20.521,20.5662,20.5165,20.5662,97200.0
2011-04-13 13:20:00,45.5,45.53,45.42,45.46,113200.0,20.5616,20.5752,20.5255,20.5436,113200.0
2011-04-13 13:30:00,45.46,45.48,45.38,45.48,75800.0,20.5436,20.5526,20.5074,20.5526,75800.0
2011-04-13 13:40:00,45.47,45.5,45.42,45.48,58700.0,20.5481,20.5616,20.5255,20.5526,58700.0
2011-04-13 13:50:00,45.48,45.48,45.4,45.41,59300.0,20.5526,20.5526,20.5165,20.521,59300.0
2011-04-13 14:00:00,45.41,45.5,45.41,45.48,71000.0,20.521,20.5616,20.521,20.5526,71000.0
2011-04-13 14:10:00,45.48,45.48,45.41,45.42,84400.0,20.5526,20.5526,20.521,20.5255,84400.0
2011-04-13 14:20:00,45.43,45.51,45.41,45.49,111000.0,20.53,20.5662,20.521,20.5571,111000.0
2011-04-13 14:30:00,45.49,45.51,45.45,45.46,113700.0,20.5571,20.5662,20.5391,20.5436,113700.0
2011-04-13 14:40:00,45.46,45.54,45.45,45.5,78400.0,20.5436,20.5797,20.5391,20.5616,78400.0
2011-04-13 14:50:00,45.49,45.5,45.48,45.5,88500.0,20.5571,20.5616,20.5526,20.5616,88500.0
2011-04-13 15:00:00,45.5,45.5,45.47,45.5,127600.0,20.5616,20.5616,20.5481,20.5616,127600.0
2011-04-13 15:10:00,45.49,45.5,45.48,45.5,90300.0,20.5571,20.5616,20.5526,20.5616,90300.0
2011-04-13 15:20:00,45.49,45.5,45.46,45.48,167600.0,20.5571,20.5616,20.5436,20.5526,167600.0
2011-04-13 15:30:00,45.49,45.5,45.45,45.49,126700.0,20.5571,20.5616,20.5391,20.5571,126700.0
2011-04-13 15:40:00,45.5,45.5,45.44,45.44,246600.0,20.5616,20.5616,20.5345,20.5345,246600.0
2011-04-13 15:50:00,45.45,45.45,45.4,45.41,304300.0,20.5391,20.5391,20.5165,20.521,304300.0
2011-04-14 09:30:00,45.28,45.42,45.25,45.36,340800.0,20.4622,20.5255,20.4487,20.4984,340800.0
2011-04-14 09:40:00,45.37,45.46,45.26,45.29,243400.0,20.5029,20.5436,20.4532,20.4667,243400.0
2011-04-14 09:50:00,45.28,45.4,45.26,45.33,254000.0,20.4622,20.5165,20.4532,20.4848,254000.0
2011-04-14 10:00:00,45.34,45.41,45.27,45.39,323700.0,20.4893,20.521,20.4577,20.5119,323700.0
2011-04-14 10:10:00,45.39,45.42,45.29,45.41,184000.0,20.5119,20.5255,20.4667,20.521,184000.0
2011-04-14 10:20:00,45.41,45.42,45.34,45.37,208300.0,20.521,20.5255,20.4893,20.5029,208300.0
2011-04-14 10:30:00,45.37,45.46,45.37,45.4,336000.0,20.5029,20.5436,20.5029,20.5165,336000.0
2011-04-14 10:40:00,45.4,45.5,45.39,45.45,205200.0,20.5165,20.5616,20.5119,20.5391,205200.0
2011-04-14 10:50:00,45.44,45.49,45.39,45.4,146700.0,20.5345,20.5571,20.5119,20.5165,146700.0
2011-04-14 11:00:00,45.4,45.41,45.35,45.39,217200.0,20.5165,20.521,20.4939,20.5119,217200.0
2011-04-14 11:10:00,45.39,45.42,45.33,45.34,129700.0,20.5119,20.5255,20.4848,20.4893,129700.0
2011-04-14 11:20:00,45.34,45.41,45.32,45.38,133700.0,20.4893,20.521,20.4803,20.5074,133700.0
2011-04-14 11:30:00,45.38,45.43,45.3,45.34,299000.0,20.5074,20.53,20.4713,20.4893,299000.0
2011-04-14 11:40:00,45.34,45.34,45.3,45.32,103000.0,20.4893,20.4893,20.4713,20.4803,103000.0
2011-04-14 11:50:00,45.33,45.45,45.31,45.44,78000.0,20.4848,20.5391,20.4758,20.5345,78000.0
2011-04-14 12:00:00,45.43,45.49,45.4,45.49,115300.0,20.53,20.5571,20.5165,20.5571,115300.0
2011-04-14 12:10:00,45.49,45.5,45.46,45.49,80700.0,20.5571,20.5616,20.5436,20.5571,80700.0
2011-04-14 12:20:00,45.49,45.5,45.45,45.48,57700.0,20.5571,20.5616,20.5391,20.5526,57700.0
2011-04-14 12:30:00,45.49,45.52,45.42,45.44,162100.0,20.5571,20.5707,20.5255,20.5345,162100.0
2011-04-14 12:40:00,45.44,45.46,45.41,45.44,86100.0,20.5345,20.5436,20.521,20.5345,86100.0
2011-04-14 12:50:00,45.45,45.52,45.44,45.49,79400.0,20.5391,20.5707,20.5345,20.5571,79400.0
2011-04-14 13:00:00,45.49,45.51,45.47,45.49,103700.0,20.5571,20.5662,20.5481,20.5571,103700.0
2011-04-14 13:10:00,45.5,45.5,45.44,45.46,66900.0,20.5616,20.5616,20.5345,20.5436,66900.0
2011-04-14 13:20:00,45.47,45.49,45.45,45.46,45000.0,20.5481,20.5571,20.5391,20.5436,45000.0
2011-04-14 13:30:00,45.46,45.49,45.46,45.49,42500.0,20.5436,20.5571,20.5436,20.5571,42500.0
2011-04-14 13:40:00,45.48,45.5,45.46,45.49,106900.0,20.5526,20.5616,20.5436,20.5571,106900.0
2011-04-14 13:50:00,45.49,45.5,45.48,45.48,63400.0,20.5571,20.5616,20.5526,20.5526,63400.0
2011-04-14 14:00:00,45.48,45.5,45.48,45.5,111200.0,20.5526,20.5616,20.5526,20.5616,111200.0
2011-04-14 14:10:00,45.5,45.52,45.49,45.51,126100.0,20.5616,20.5707,20.5571,20.5662,126100.0
2011-04-14 14:20:00,45.51,45.52,45.48,45.5,155100.0,20.5662,20.5707,20.5526,20.5616,155100.0
2011-04-14 14:30:00,45.5,45.55,45.5,45.51,129500.0,20.5616,20.5842,20.5616,20.5662,129500.0
2011-04-14 14:40:00,45.51,45.52,45.5,45.51,115400.0,20.5662,20.5707,20.5616,20.5662,115400.0
2011-04-14 14:50:00,45.5,45.53,45.5,45.51,107900.0,20.5616,20.5752,20.5616,20.5662,107900.0
2011-04-14 15:00:00,45.51,45.64,45.51,45.6,262000.0,20.5662,20.6249,20.5662,20.6068,262000.0
2011-04-14 15:10:00,45.6,45.67,45.57,45.63,183200.0,20.6068,20.6385,20.5933,20.6204,183200.0
2011-04-14 15:20:00,45.64,45.69,45.63,45.63,152700.0,20.6249,20.6475,20.6204,20.6204,152700.0
2011-04-14 15:30:00,45.64,45.67,45.59,45.67,236500.0,20.6249,20.6385,20.6023,20.6385,236500.0
2011-04-14 15:40:00,45.67,45.67,45.55,45.63,424400.0,20.6385,20.6385,20.5842,20.6204,424400.0
2011-04-14 15:50:00,45.62,45.7,45.54,45.56,1334600.0,20.6159,20.652,20.5797,20.5888,1334600.0
2011-04-15 09:30:00,44.96,45.1,44.91,44.97,724000.0,20.3176,20.3809,20.295,20.3221,724000.0
2011-04-15 09:40:00,44.96,44.97,44.73,44.82,443400.0,20.3176,20.3221,20.2137,20.2544,443400.0
2011-04-15 09:50:00,44.81,44.99,44.74,44.94,328100.0,20.2498,20.3312,20.2182,20.3086,328100.0
2011-04-15 10:00:00,44.94,45.05,44.93,44.94,205000.0,20.3086,20.3583,20.3041,20.3086,205000.0
2011-04-15 10:10:00,44.94,44.97,44.81,44.85,348300.0,20.3086,20.3221,20.2498,20.2679,348300.0
2011-04-15 10:20:00,44.85,44.87,44.8,44.82,275100.0,20.2679,20.2769,20.2453,20.2544,275100.0
2011-04-15 10:30:00,44.83,44.89,44.8,44.87,215300.0,20.2589,20.286,20.2453,20.2769,215300.0
2011-04-15 10:40:00,44.87,44.9,44.84,44.89,180000.0,20.2769,20.2905,20.2634,20.286,180000.0
2011-04-15 10:50:00,44.88,44.93,44.82,44.84,201000.0,20.2815,20.3041,20.2544,20.2634,201000.0
2011-04-15 11:00:00,44.84,44.86,44.78,44.81,330600.0,20.2634,20.2724,20.2363,20.2498,330600.0
2011-04-15 11:10:00,44.8,44.8,44.68,44.79,495100.0,20.2453,20.2453,20.1911,20.2408,495100.0
2011-04-15 11:20:00,44.79,44.84,44.76,44.82,185400.0,20.2408,20.2634,20.2272,20.2544,185400.0
2011-04-15 11:30:00,44.83,44.89,44.77,44.81,175900.0,20.2589,20.286,20.2318,20.2498,175900.0
2011-04-15 11:40:00,44.8,44.91,44.78,44.9,154800.0,20.2453,20.295,20.2363,20.2905,154800.0
2011-04-15 11:50:00,44.91,44.98,44.9,44.93,117100.0,20.295,20.3267,20.2905,20.3041,117100.0
2011-04-15 12:00:00,44.93,45.0,44.92,44.96,103800.0,20.3041,20.3357,20.2995,20.3176,103800.0
2011-04-15 12:10:00,44.97,45.08,44.96,45.05,248300.0,20.3221,20.3718,20.3176,20.3583,248300.0
2011-04-15 12:20:00,45.04,45.07,45.0,45.01,124800.0,20.3538,20.3673,20.3357,20.3402,124800.0
2011-04-15 12:30:00,45.01,45.11,44.95,45.0,171600.0,20.3402,20.3854,20.3131,20.3357,171600.0
2011-04-15 12:40:00,45.0,45.02,44.95,44.99,120800.0,20.3357,20.3447,20.3131,20.3312,120800.0
2011-04-15 12:50:00,44.99,45.04,44.96,45.02,86600.0,20.3312,20.3538,20.3176,20.3447,86600.0
2011-04-15 13:00:00,45.03,45.05,44.94,44.96,91300.0,20.3493,20.3583,20.3086,20.3176,91300.0
2011-04-15 13:10:00,44.95,45.0,44.94,45.0,76700.0,20.3131,20.3357,20.3086,20.3357,76700.0
2011-04-15 13:20:00,45.0,45.01,44.91,44.91,115000.0,20.3357,20.3402,20.295,20.295,115000.0
2011-04-15 13:30:00,44.91,44.96,44.89,44.92,85800.0,20.295,20.3176,20.286,20.2995,85800.0
2011-04-15 13:40:00,44.91,44.95,44.85,44.87,175300.0,20.295,20.3131,20.2679,20.2769,175300.0
2011-04-15 13:50:00,44.87,44.9,44.86,44.87,76900.0,20.2769,20.2905,20.2724,20.2769,76900.0
2011-04-15 14:00:00,44.87,44.91,44.85,44.87,133600.0,20.2769,20.295,20.2679,20.2769,133600.0
2011-04-15 14:10:00,44.88,44.94,44.87,44.94,149000.0,20.2815,20.3086,20.2769,20.3086,149000.0
2011-04-15 14:20:00,44.93,44.99,44.93,44.96,109600.0,20.3041,20.3312,20.3041,20.3176,109600.0
2011-04-15 14:30:00,44.96,44.99,44.94,44.98,137800.0,20.3176,20.3312,20.3086,20.3267,137800.0
2011-04-15 14:40:00,44.97,45.0,44.97,44.98,54200.0,20.3221,20.3357,20.3221,20.3267,54200.0
2011-04-15 14:50:00,44.97,44.98,44.93,44.98,68900.0,20.3221,20.3267,20.3041,20.3267,68900.0
2011-04-15 15:00:00,44.97,45.0,44.97,45.0,80800.0,20.3221,20.3357,20.3221,20.3357,80800.0
2011-04-15 15:10:00,44.99,45.0,44.88,44.94,143300.0,20.3312,20.3357,20.2815,20.3086,143300.0
2011-04-15 15:20:00,44.95,44.95,44.89,44.94,189800.0,20.3131,20.3131,20.286,20.3086,189800.0
2011-04-15 15:30:00,44.94,44.98,44.92,44.96,196800.0,20.3086,20.3267,20.2995,20.3176,196800.0
2011-04-15 15:40:00,44.95,45.0,44.91,44.96,313300.0,20.3131,20.3357,20.295,20.3176,313300.0
2011-04-15 15:50:00,44.96,44.98,44.9,44.97,653500.0,20.3176,20.3267,20.2905,20.3221,653500.0
2011-04-18 09:30:00,44.27,44.32,44.16,44.29,539000.0,20.0058,20.0284,19.9561,20.0148,539000.0
2011-04-18 09:40:00,44.29,44.38,44.2,44.3,246600.0,20.0148,20.0555,19.9742,20.0194,246600.0
2011-04-18 09:50:00,44.29,44.3,44.2,44.22,195800.0,20.0148,20.0194,19.9742,19.9832,195800.0
2011-04-18 10:00:00,44.2,44.24,44.13,44.14,260300.0,19.9742,19.9922,19.9425,19.9471,260300.0
2011-04-18 10:10:00,44.14,44.17,44.04,44.11,223300.0,19.9471,19.9606,19.9019,19.9335,223300.0
2011-04-18 10:20:00,44.09,44.26,44.05,44.25,485900.0,19.9245,20.0013,19.9064,19.9968,485900.0
2011-04-18 10:30:00,44.25,44.35,44.2,44.29,346900.0,19.9968,20.042,19.9742,20.0148,346900.0
2011-04-18 10:40:00,44.29,44.35,44.16,44.16,342800.0,20.0148,20.042,19.9561,19.9561,342800.0
2011-04-18 10:50:00,44.16,44.24,44.09,44.14,281800.0,19.9561,19.9922,19.9245,19.9471,281800.0
2011-04-18 11:00:00,44.14,44.15,44.04,44.07,625600.0,19.9471,19.9516,19.9019,19.9154,625600.0
2011-04-18 11:10:00,44.07,44.22,44.06,44.14,295000.0,19.9154,19.9832,19.9109,19.9471,295000.0
2011-04-18 11:20:00,44.15,44.3,44.14,44.27,147000.0,19.9516,20.0194,19.9471,20.0058,147000.0
2011-04-18 11:30:00,44.26,44.28,44.16,44.26,270500.0,20.0013,20.0103,19.9561,20.0013,270500.0
2011-04-18 11:40:00,44.26,44.28,44.2,44.26,98700.0,20.0013,20.0103,19.9742,20.0013,98700.0
2011-04-18 11:50:00,44.25,44.28,44.13,44.17,151700.0,19.9968,20.0103,19.9425,19.9606,151700.0
2011-04-18 12:00:00,44.17,44.23,44.16,44.2,144200.0,19.9606,19.9877,19.9561,19.9742,144200.0
2011-04-18 12:10:00,44.21,44.23,44.16,44.21,68600.0,19.9787,19.9877,19.9561,19.9787,68600.0
2011-04-18 12:20:00,44.21,44.21,44.15,44.2,79600.0,19.9787,19.9787,19.9516,19.9742,79600.0
2011-04-18 12:30:00,44.19,44.31,44.19,44.3,118600.0,19.9697,20.0239,19.9697,20.0194,118600.0
2011-04-18 12:40:00,44.29,44.31,44.19,44.22,108700.0,20.0148,20.0239,19.9697,19.9832,108700.0
2011-04-18 12:50:00,44.21,44.3,44.2,44.27,86200.0,19.9787,20.0194,19.9742,20.0058,86200.0
2011-04-18 13:00:00,44.27,44.3,44.24,44.28,148900.0,20.0058,20.0194,19.9922,20.0103,148900.0
2011-04-18 13:10:00,44.28,44.28,44.2,44.24,59200.0,20.0103,20.0103,19.9742,19.9922,59200.0
2011-04-18 13:20:00,44.23,44.26,44.22,44.25,69000.0,19.9877,20.0013,19.9832,19.9968,69000.0
2011-04-18 13:30:00,44.24,44.3,44.24,44.27,51900.0,19.9922,20.0194,19.9922,20.0058,51900.0
2011-04-18 13:40:00,44.26,44.29,44.25,44.26,80400.0,20.0013,20.0148,19.9968,20.0013,80400.0
2011-04-18 13:50:00,44.26,44.31,44.25,44.3,72300.0,20.0013,20.0239,19.9968,20.0194,72300.0
2011-04-18 14:00:00,44.29,44.29,44.25,44.26,64900.0,20.0148,20.0148,19.9968,20.0013,64900.0
2011-04-18 14:10:00,44.25,44.33,44.25,44.31,101400.0,19.9968,20.0329,19.9968,20.0239,101400.0
2011-04-18 14:20:00,44.3,44.36,44.27,44.28,102000.0,20.0194,20.0465,20.0058,20.0103,102000.0
2011-04-18 14:30:00,44.28,44.39,44.28,44.38,168900.0,20.0103,20.06,20.0103,20.0555,168900.0
2011-04-18 14:40:00,44.39,44.48,44.36,44.48,136900.0,20.06,20.1007,20.0465,20.1007,136900.0
2011-04-18 14:50:00,44.47,44.52,44.43,44.48,102500.0,20.0962,20.1188,20.0781,20.1007,102500.0
2011-04-18 15:00:00,44.48,44.55,44.47,44.48,96300.0,20.1007,20.1323,20.0962,20.1007,96300.0
2011-04-18 15:10:00,44.48,44.64,44.45,44.62,193400.0,20.1007,20.173,20.0871,20.164,193400.0
2011-04-18 15:20:00,44.63,44.64,44.46,44.51,189600.0,20.1685,20.173,20.0917,20.1143,189600.0
2011-04-18 15:30:00,44.52,44.59,44.48,44.54,171300.0,20.1188,20.1504,20.1007,20.1278,171300.0
2011-04-18 15:40:00,44.54,44.58,44.44,44.46,178800.0,20.1278,20.1459,20.0826,20.0917,178800.0
2011-04-18 15:50:00,44.46,44.56,44.45,44.48,413800.0,20.0917,20.1369,20.0871,20.1007,413800.0
2011-04-19 09:30:00,44.48,44.74,44.45,44.66,325800.0,20.1007,20.2182,20.0871,20.182,325800.0
2011-04-19 09:40:00,44.66,44.71,44.58,44.61,151500.0,20.182,20.2046,20.1459,20.1595,151500.0
2011-04-19 09:50:00,44.61,44.62,44.5,44.6,128100.0,20.1595,20.164,20.1097,20.1549,128100.0
2011-04-19 10:00:00,44.6,44.63,44.53,44.55,132800.0,20.1549,20.1685,20.1233,20.1323,132800.0
2011-04-19 10:10:00,44.55,44.62,44.52,44.52,286800.0,20.1323,20.164,20.1188,20.1188,286800.0
2011-04-19 10:20:00,44.53,44.58,44.5,44.56,142000.0,20.1233,20.1459,20.1097,20.1369,142000.0
2011-04-19 10:30:00,44.57,44.58,44.5,44.54,174300.0,20.1414,20.1459,20.1097,20.1278,174300.0
2011-04-19 10:40:00,44.54,44.59,44.52,44.58,118400.0,20.1278,20.1504,20.1188,20.1459,118400.0
2011-04-19 10:50:00,44.58,44.6,44.54,44.54,121900.0,20.1459,20.1549,20.1278,20.1278,121900.0
2011-04-19 11:00:00,44.54,44.58,44.49,44.58,97400.0,20.1278,20.1459,20.1052,20.1459,97400.0
2011-04-19 11:10:00,44.57,44.58,44.49,44.51,91100.0,20.1414,20.1459,20.1052,20.1143,91100.0
2011-04-19 11:20:00,44.5,44.51,44.44,44.49,148600.0,20.1097,20.1143,20.0826,20.1052,148600.0
2011-04-19 11:30:00,44.48,44.59,44.44,44.58,144800.0,20.1007,20.1504,20.0826,20.1459,144800.0
2011-04-19 11:40:00,44.57,44.61,44.53,44.55,67200.0,20.1414,20.1595,20.1233,20.1323,67200.0
2011-04-19 11:50:00,44.55,44.61,44.51,44.6,268800.0,20.1323,20.1595,20.1143,20.1549,268800.0
2011-04-19 12:00:00,44.6,44.6,44.55,44.59,42100.0,20.1549,20.1549,20.1323,20.1504,42100.0
2011-04-19 12:10:00,44.59,44.61,44.53,44.54,96800.0,20.1504,20.1595,20.1233,20.1278,96800.0
2011-04-19 12:20:00,44.54,44.59,44.5,44.58,102000.0,20.1278,20.1504,20.1097,20.1459,102000.0
2011-04-19 12:30:00,44.57,44.61,44.5,44.6,206700.0,20.1414,20.1595,20.1097,20.1549,206700.0
2011-04-19 12:40:00,44.59,44.6,44.56,44.56,92600.0,20.1504,20.1549,20.1369,20.1369,92600.0
2011-04-19 12:50:00,44.56,44.65,44.56,44.64,59500.0,20.1369,20.1775,20.1369,20.173,59500.0
2011-04-19 13:00:00,44.64,44.68,44.62,44.63,108700.0,20.173,20.1911,20.164,20.1685,108700.0
2011-04-19 13:10:00,44.64,44.71,44.61,44.66,124500.0,20.173,20.2046,20.1595,20.182,124500.0
2011-04-19 13:20:00,44.65,44.7,44.65,44.65,57300.0,20.1775,20.2001,20.1775,20.1775,57300.0
2011-04-19 13:30:00,44.65,44.7,44.64,44.69,63300.0,20.1775,20.2001,20.173,20.1956,63300.0
2011-04-19 13:40:00,44.68,44.73,44.66,44.71,97600.0,20.1911,20.2137,20.182,20.2046,97600.0
2011-04-19 13:50:00,44.72,44.75,44.67,44.74,66400.0,20.2092,20.2227,20.1866,20.2182,66400.0
2011-04-19 14:00:00,44.74,44.81,44.73,44.73,72300.0,20.2182,20.2498,20.2137,20.2137,72300.0
2011-04-19 14:10:00,44.73,44.78,44.73,44.77,68100.0,20.2137,20.2363,20.2137,20.2318,68100.0
2011-04-19 14:20:00,44.76,44.79,44.69,44.72,179700.0,20.2272,20.2408,20.1956,20.2092,179700.0
2011-04-19 14:30:00,44.71,44.78,44.69,44.77,59400.0,20.2046,20.2363,20.1956,20.2318,59400.0
2011-04-19 14:40:00,44.76,44.79,44.69,44.69,44600.0,20.2272,20.2408,20.1956,20.1956,44600.0
2011-04-19 14:50:00,44.7,44.74,44.68,44.7,124400.0,20.2001,20.2182,20.1911,20.2001,124400.0
2011-04-19 15:00:00,44.71,44.78,44.7,44.74,176600.0,20.2046,20.2363,20.2001,20.2182,176600.0
2011-04-19 15:10:00,44.74,44.77,44.71,44.73,104100.0,20.2182,20.2318,20.2046,20.2137,104100.0
2011-04-19 15:20:00,44.72,44.73,44.68,44.69,122400.0,20.2092,20.2137,20.1911,20.1956,122400.0
2011-04-19 15:30:00,44.69,44.69,44.65,44.66,113800.0,20.1956,20.1956,20.1775,20.182,113800.0
2011-04-19 15:40:00,44.66,44.69,44.63,44.64,183900.0,20.182,20.1956,20.1685,20.173,183900.0
2011-04-19 15:50:00,44.65,44.69,44.64,44.68,216900.0,20.1775,20.1956,20.173,20.1911,216900.0
2011-04-20 09:30:00,46.05,46.09,45.97,46.01,971000.0,20.8102,20.8283,20.774,20.7921,971000.0
2011-04-20 09:40:00,46.01,46.05,45.95,46.03,482400.0,20.7921,20.8102,20.765,20.8012,482400.0
2011-04-20 09:50:00,46.03,46.14,46.01,46.05,481600.0,20.8012,20.8509,20.7921,20.8102,481600.0
2011-04-20 10:00:00,46.06,46.14,46.03,46.11,421500.0,20.8147,20.8509,20.8012,20.8373,421500.0
2011-04-20 10:10:00,46.11,46.13,46.0,46.06,263500.0,20.8373,20.8463,20.7876,20.8147,263500.0
2011-04-20 10:20:00,46.05,46.05,45.91,45.95,230000.0,20.8102,20.8102,20.7469,20.765,230000.0
2011-04-20 10:30:00,45.96,46.1,45.95,46.08,253300.0,20.7695,20.8328,20.765,20.8238,253300.0
2011-04-20 10:40:00,46.08,46.09,45.96,46.01,371100.0,20.8238,20.8283,20.7695,20.7921,371100.0
2011-04-20 10:50:00,46.01,46.03,45.97,45.97,115100.0,20.7921,20.8012,20.774,20.774,115100.0
2011-04-20 11:00:00,45.97,45.98,45.91,45.93,183200.0,20.774,20.7786,20.7469,20.756,183200.0
2011-04-20 11:10:00,45.93,45.97,45.88,45.92,172500.0,20.756,20.774,20.7334,20.7514,172500.0
2011-04-20 11:20:00,45.93,46.09,45.86,46.09,196600.0,20.756,20.8283,20.7243,20.8283,196600.0
2011-04-20 11:30:00,46.08,46.08,45.8,45.85,290800.0,20.8238,20.8238,20.6972,20.7198,290800.0
2011-04-20 11:40:00,45.85,46.04,45.85,46.02,126300.0,20.7198,20.8057,20.7198,20.7966,126300.0
2011-04-20 11:50:00,46.01,46.04,45.93,45.96,219600.0,20.7921,20.8057,20.756,20.7695,219600.0
2011-04-20 12:00:00,45.97,46.03,45.95,46.01,93900.0,20.774,20.8012,20.765,20.7921,93900.0
2011-04-20 12:10:00,46.0,46.01,45.95,45.99,187300.0,20.7876,20.7921,20.765,20.7831,187300.0
2011-04-20 12:20:00,45.98,46.0,45.9,45.9,773800.0,20.7786,20.7876,20.7424,20.7424,773800.0
2011-04-20 12:30:00,45.91,45.92,45.85,45.91,109000.0,20.7469,20.7514,20.7198,20.7469,109000.0
2011-04-20 12:40:00,45.91,45.92,45.86,45.88,79600.0,20.7469,20.7514,20.7243,20.7334,79600.0
2011-04-20 12:50:00,45.88,45.92,45.88,45.9,63000.0,20.7334,20.7514,20.7334,20.7424,63000.0
2011-04-20 13:00:00,45.89,45.92,45.86,45.89,137200.0,20.7379,20.7514,20.7243,20.7379,137200.0
2011-04-20 13:10:00,45.9,45.91,45.87,45.89,72000.0,20.7424,20.7469,20.7289,20.7379,72000.0
2011-04-20 13:20:00,45.91,45.93,45.87,45.9,57200.0,20.7469,20.756,20.7289,20.7424,57200.0
2011-04-20 13:30:00,45.91,45.91,45.8,45.81,152700.0,20.7469,20.7469,20.6972,20.7017,152700.0
2011-04-20 13:40:00,45.82,45.84,45.78,45.81,120100.0,20.7063,20.7153,20.6882,20.7017,120100.0
2011-04-20 13:50:00,45.82,45.9,45.79,45.88,133900.0,20.7063,20.7424,20.6927,20.7334,133900.0
2011-04-20 14:00:00,45.88,45.94,45.87,45.9,157900.0,20.7334,20.7605,20.7289,20.7424,157900.0
2011-04-20 14:10:00,45.9,45.91,45.82,45.82,99900.0,20.7424,20.7469,20.7063,20.7063,99900.0
2011-04-20 14:20:00,45.83,45.86,45.82,45.82,41500.0,20.7108,20.7243,20.7063,20.7063,41500.0
2011-04-20 14:30:00,45.82,45.84,45.81,45.83,74500.0,20.7063,20.7153,20.7017,20.7108,74500.0
2011-04-20 14:40:00,45.84,45.84,45.8,45.84,69500.0,20.7153,20.7153,20.6972,20.7153,69500.0
2011-04-20 14:50:00,45.84,45.88,45.82,45.87,91900.0,20.7153,20.7334,20.7063,20.7289,91900.0
2011-04-20 15:00:00,45.87,45.91,45.83,45.89,112900.0,20.7289,20.7469,20.7108,20.7379,112900.0
2011-04-20 15:10:00,45.88,45.9,45.84,45.85,89800.0,20.7334,20.7424,20.7153,20.7198,89800.0
2011-04-20 15:20:00,45.85,45.9,45.81,45.89,98400.0,20.7198,20.7424,20.7017,20.7379,98400.0
2011-04-20 15:30:00,45.9,45.92,45.87,45.91,133000.0,20.7424,20.7514,20.7289,20.7469,133000.0
2011-04-20 15:40:00,45.91,45.93,45.88,45.91,248300.0,20.7469,20.756,20.7334,20.7469,248300.0
2011-04-20 15:50:00,45.91,45.93,45.88,45.91,458600.0,20.7469,20.756,20.7334,20.7469,458600.0
2011-04-21 09:30:00,46.4,46.41,46.21,46.24,631400.0,20.9684,20.9729,20.8825,20.8961,631400.0
2011-04-21 09:40:00,46.24,46.27,46.05,46.06,438200.0,20.8961,20.9096,20.8102,20.8147,438200.0
2011-04-21 09:50:00,46.07,46.08,45.96,45.96,464700.0,20.8192,20.8238,20.7695,20.7695,464700.0
2011-04-21 10:00:00,45.97,46.01,45.89,45.95,529900.0,20.774,20.7921,20.7379,20.765,529900.0
2011-04-21 10:10:00,45.96,45.97,45.87,45.93,297200.0,20.7695,20.774,20.7289,20.756,297200.0
2011-04-21 10:20:00,45.93,46.01,45.93,45.97,387700.0,20.756,20.7921,20.756,20.774,387700.0
2011-04-21 10:30:00,45.97,46.02,45.94,45.98,168700.0,20.774,20.7966,20.7605,20.7786,168700.0
2011-04-21 10:40:00,45.98,46.07,45.97,45.98,177800.0,20.7786,20.8192,20.774,20.7786,177800.0
2011-04-21 10:50:00,45.98,46.09,45.97,46.07,216300.0,20.7786,20.8283,20.774,20.8192,216300.0
2011-04-21 11:00:00,46.07,46.1,46.03,46.04,198300.0,20.8192,20.8328,20.8012,20.8057,198300.0
2011-04-21 11:10:00,46.04,46.06,45.98,46.02,163000.0,20.8057,20.8147,20.7786,20.7966,163000.0
2011-04-21 11:20:00,46.02,46.05,45.99,46.04,103600.0,20.7966,20.8102,20.7831,20.8057,103600.0
2011-04-21 11:30:00,46.04,46.06,45.97,46.05,179200.0,20.8057,20.8147,20.774,20.8102,179200.0
2011-04-21 11:40:00,46.06,46.13,46.05,46.11,90100.0,20.8147,20.8463,20.8102,20.8373,90100.0
2011-04-21 11:50:00,46.12,46.13,46.04,46.1,105900.0,20.8418,20.8463,20.8057,20.8328,105900.0
2011-04-21 12:00:00,46.1,46.13,46.09,46.11,43300.0,20.8328,20.8463,20.8283,20.8373,43300.0
2011-04-21 12:10:00,46.11,46.12,46.04,46.06,70500.0,20.8373,20.8418,20.8057,20.8147,70500.0
2011-04-21 12:20:00,46.05,46.1,46.05,46.07,68300.0,20.8102,20.8328,20.8102,20.8192,68300.0
2011-04-21 12:30:00,46.07,46.11,46.06,46.09,38700.0,20.8192,20.8373,20.8147,20.8283,38700.0
2011-04-21 12:40:00,46.08,46.12,46.07,46.08,50000.0,20.8238,20.8418,20.8192,20.8238,50000.0
2011-04-21 12:50:00,46.09,46.1,46.02,46.02,56200.0,20.8283,20.8328,20.7966,20.7966,56200.0
2011-04-21 13:00:00,46.02,46.07,46.0,46.01,80800.0,20.7966,20.8192,20.7876,20.7921,80800.0
2011-04-21 13:10:00,46.0,46.1,46.0,46.07,85200.0,20.7876,20.8328,20.7876,20.8192,85200.0
2011-04-21 13:20:00,46.06,46.07,46.04,46.05,201000.0,20.8147,20.8192,20.8057,20.8102,201000.0
2011-04-21 13:30:00,46.04,46.06,46.03,46.05,34500.0,20.8057,20.8147,20.8012,20.8102,34500.0
2011-04-21 13:40:00,46.06,46.06,46.01,46.02,40900.0,20.8147,20.8147,20.7921,20.7966,40900.0
2011-04-21 13:50:00,46.02,46.06,46.01,46.04,56700.0,20.7966,20.8147,20.7921,20.8057,56700.0
2011-04-21 14:00:00,46.05,46.05,45.97,45.99,79500.0,20.8102,20.8102,20.774,20.7831,79500.0
2011-04-21 14:10:00,45.98,46.01,45.97,46.0,32000.0,20.7786,20.7921,20.774,20.7876,32000.0
2011-04-21 14:20:00,46.01,46.01,45.95,45.96,88700.0,20.7921,20.7921,20.765,20.7695,88700.0
2011-04-21 14:30:00,45.97,45.98,45.95,45.96,135200.0,20.774,20.7786,20.765,20.7695,135200.0
2011-04-21 14:40:00,45.96,46.02,45.96,45.98,51300.0,20.7695,20.7966,20.7695,20.7786,51300.0
2011-04-21 14:50:00,45.98,46.03,45.97,46.01,100800.0,20.7786,20.8012,20.774,20.7921,100800.0
2011-04-21 15:00:00,46.0,46.05,46.0,46.04,55600.0,20.7876,20.8102,20.7876,20.8057,55600.0
2011-04-21 15:10:00,46.05,46.05,45.99,46.01,122300.0,20.8102,20.8102,20.7831,20.7921,122300.0
2011-04-21 15:20:00,46.01,46.03,45.95,45.95,147500.0,20.7921,20.8012,20.765,20.765,147500.0
2011-04-21 15:30:00,45.95,46.0,45.95,46.0,131100.0,20.765,20.7876,20.765,20.7876,131100.0
2011-04-21 15:40:00,46.0,46.1,46.0,46.08,290300.0,20.7876,20.8328,20.7876,20.8238,290300.0
2011-04-21 15:50:00,46.08,46.1,46.02,46.04,416500.0,20.8238,20.8328,20.7966,20.8057,416500.0
2011-04-25 09:30:00,46.35,46.35,46.02,46.03,236000.0,20.9458,20.9458,20.7966,20.8012,236000.0
2011-04-25 09:40:00,46.06,46.06,45.91,45.97,154100.0,20.8147,20.8147,20.7469,20.774,154100.0
2011-04-25 09:50:00,45.98,46.04,45.91,45.95,60400.0,20.7786,20.8057,20.7469,20.765,60400.0
2011-04-25 10:00:00,45.96,46.09,45.76,45.78,272800.0,20.7695,20.8283,20.6791,20.6882,272800.0
2011-04-25 10:10:00,45.78,45.89,45.75,45.87,194600.0,20.6882,20.7379,20.6746,20.7289,194600.0
2011-04-25 10:20:00,45.87,45.88,45.78,45.87,231300.0,20.7289,20.7334,20.6882,20.7289,231300.0
2011-04-25 10:30:00,45.86,45.89,45.76,45.85,214400.0,20.7243,20.7379,20.6791,20.7198,214400.0
2011-04-25 10:40:00,45.85,45.94,45.83,45.9,112300.0,20.7198,20.7605,20.7108,20.7424,112300.0
2011-04-25 10:50:00,45.89,45.93,45.83,45.92,137100.0,20.7379,20.756,20.7108,20.7514,137100.0
2011-04-25 11:00:00,45.92,45.93,45.84,45.89,105600.0,20.7514,20.756,20.7153,20.7379,105600.0
2011-04-25 11:10:00,45.88,45.91,45.79,45.85,152800.0,20.7334,20.7469,20.6927,20.7198,152800.0
2011-04-25 11:20:00,45.85,45.95,45.83,45.93,231700.0,20.7198,20.765,20.7108,20.756,231700.0
2011-04-25 11:30:00,45.94,45.97,45.9,45.96,172100.0,20.7605,20.774,20.7424,20.7695,172100.0
2011-04-25 11:40:00,45.97,46.0,45.91,45.97,81600.0,20.774,20.7876,20.7469,20.774,81600.0
2011-04-25 11:50:00,45.97,46.01,45.95,45.98,84500.0,20.774,20.7921,20.765,20.7786,84500.0
2011-04-25 12:00:00,45.98,46.02,45.97,46.0,229700.0,20.7786,20.7966,20.774,20.7876,229700.0
2011-04-25 12:10:00,46.01,46.04,45.89,46.04,576000.0,20.7921,20.8057,20.7379,20.8057,576000.0
2011-04-25 12:20:00,46.03,46.15,45.95,45.95,185400.0,20.8012,20.8554,20.765,20.765,185400.0
2011-04-25 12:30:00,45.95,45.97,45.92,45.96,60100.0,20.765,20.774,20.7514,20.7695,60100.0
2011-04-25 12:40:00,45.96,45.98,45.92,45.94,55100.0,20.7695,20.7786,20.7514,20.7605,55100.0
2011-04-25 12:50:00,45.93,45.97,45.9,45.9,43600.0,20.756,20.774,20.7424,20.7424,43600.0
2011-04-25 13:00:00,45.91,45.93,45.89,45.89,79000.0,20.7469,20.756,20.7379,20.7379,79000.0
2011-04-25 13:10:00,45.89,45.92,45.89,45.89,38000.0,20.7379,20.7514,20.7379,20.7379,38000.0
2011-04-25 13:20:00,45.89,45.95,45.89,45.91,120000.0,20.7379,20.765,20.7379,20.7469,120000.0
2011-04-25 13:30:00,45.91,45.94,45.85,45.91,176100.0,20.7469,20.7605,20.7198,20.7469,176100.0
2011-04-25 13:40:00,45.9,45.93,45.75,45.92,649500.0,20.7424,20.756,20.6746,20.7514,649500.0
2011-04-25 13:50:00,45.92,45.92,45.85,45.89,217900.0,20.7514,20.7514,20.7198,20.7379,217900.0
2011-04-25 14:00:00,45.88,45.9,45.85,45.85,115900.0,20.7334,20.7424,20.7198,20.7198,115900.0
2011-04-25 14:10:00,45.85,45.92,45.83,45.9,180900.0,20.7198,20.7514,20.7108,20.7424,180900.0
2011-04-25 14:20:00,45.9,45.9,45.82,45.84,62700.0,20.7424,20.7424,20.7063,20.7153,62700.0
2011-04-25 14:30:00,45.85,45.91,45.84,45.9,306700.0,20.7198,20.7469,20.7153,20.7424,306700.0
2011-04-25 14:40:00,45.89,45.95,45.87,45.9,743500.0,20.7379,20.765,20.7289,20.7424,743500.0
2011-04-25 14:50:00,45.9,45.97,45.89,45.96,576600.0,20.7424,20.774,20.7379,20.7695,576600.0
2011-04-25 15:00:00,45.96,45.98,45.93,45.96,144400.0,20.7695,20.7786,20.756,20.7695,144400.0
2011-04-25 15:10:00,45.96,45.96,45.9,45.9,109600.0,20.7695,20.7695,20.7424,20.7424,109600.0
2011-04-25 15:20:00,45.9,45.93,45.9,45.92,69200.0,20.7424,20.756,20.7424,20.7514,69200.0
2011-04-25 15:30:00,45.92,45.92,45.9,45.9,83800.0,20.7514,20.7514,20.7424,20.7424,83800.0
2011-04-25 15:40:00,45.9,45.91,45.9,45.9,83200.0,20.7424,20.7469,20.7424,20.7424,83200.0
2011-04-25 15:50:00,45.9,45.99,45.9,45.98,444900.0,20.7424,20.7831,20.7424,20.7786,444900.0
2011-04-26 09:30:00,45.95,45.97,45.87,45.95,486900.0,20.765,20.774,20.7289,20.765,486900.0
2011-04-26 09:40:00,45.95,45.99,45.91,45.98,241000.0,20.765,20.7831,20.7469,20.7786,241000.0
2011-04-26 09:50:00,45.98,46.0,45.94,45.99,326300.0,20.7786,20.7876,20.7605,20.7831,326300.0
2011-04-26 10:00:00,45.99,46.03,45.96,45.98,245500.0,20.7831,20.8012,20.7695,20.7786,245500.0
2011-04-26 10:10:00,45.98,46.04,45.97,46.0,242600.0,20.7786,20.8057,20.774,20.7876,242600.0
2011-04-26 10:20:00,46.01,46.1,46.01,46.06,183000.0,20.7921,20.8328,20.7921,20.8147,183000.0
2011-04-26 10:30:00,46.07,46.1,46.02,46.04,187900.0,20.8192,20.8328,20.7966,20.8057,187900.0
2011-04-26 10:40:00,46.04,46.11,46.03,46.05,290900.0,20.8057,20.8373,20.8012,20.8102,290900.0
2011-04-26 10:50:00,46.05,46.06,46.01,46.02,121300.0,20.8102,20.8147,20.7921,20.7966,121300.0
2011-04-26 11:00:00,46.02,46.03,45.98,46.02,212400.0,20.7966,20.8012,20.7786,20.7966,212400.0
2011-04-26 11:10:00,46.02,46.1,46.0,46.08,331800.0,20.7966,20.8328,20.7876,20.8238,331800.0
2011-04-26 11:20:00,46.08,46.19,46.08,46.13,166700.0,20.8238,20.8735,20.8238,20.8463,166700.0
2011-04-26 11:30:00,46.14,46.16,46.04,46.09,179200.0,20.8509,20.8599,20.8057,20.8283,179200.0
2011-04-26 11:40:00,46.1,46.11,46.03,46.03,77900.0,20.8328,20.8373,20.8012,20.8012,77900.0
2011-04-26 11:50:00,46.04,46.08,46.03,46.06,85200.0,20.8057,20.8238,20.8012,20.8147,85200.0
2011-04-26 12:00:00,46.06,46.11,46.03,46.09,151300.0,20.8147,20.8373,20.8012,20.8283,151300.0
2011-04-26 12:10:00,46.09,46.12,46.07,46.11,48200.0,20.8283,20.8418,20.8192,20.8373,48200.0
2011-04-26 12:20:00,46.11,46.12,46.08,46.09,96800.0,20.8373,20.8418,20.8238,20.8283,96800.0
2011-04-26 12:30:00,46.08,46.12,46.07,46.09,109200.0,20.8238,20.8418,20.8192,20.8283,109200.0
2011-04-26 12:40:00,46.09,46.15,46.09,46.12,144400.0,20.8283,20.8554,20.8283,20.8418,144400.0
2011-04-26 12:50:00,46.12,46.15,46.1,46.12,134400.0,20.8418,20.8554,20.8328,20.8418,134400.0
2011-04-26 13:00:00,46.12,46.17,46.07,46.07,123800.0,20.8418,20.8644,20.8192,20.8192,123800.0
2011-04-26 13:10:00,46.08,46.1,46.03,46.06,95500.0,20.8238,20.8328,20.8012,20.8147,95500.0
2011-04-26 13:20:00,46.05,46.08,46.03,46.04,50300.0,20.8102,20.8238,20.8012,20.8057,50300.0
2011-04-26 13:30:00,46.04,46.06,45.95,45.99,174700.0,20.8057,20.8147,20.765,20.7831,174700.0
2011-04-26 13:40:00,45.99,46.02,45.96,45.98,35600.0,20.7831,20.7966,20.7695,20.7786,35600.0
2011-04-26 13:50:00,45.98,46.04,45.95,46.04,63900.0,20.7786,20.8057,20.765,20.8057,63900.0
2011-04-26 14:00:00,46.03,46.07,46.03,46.06,71200.0,20.8012,20.8192,20.8012,20.8147,71200.0
2011-04-26 14:10:00,46.06,46.13,46.05,46.13,101100.0,20.8147,20.8463,20.8102,20.8463,101100.0
2011-04-26 14:20:00,46.13,46.17,46.12,46.16,124500.0,20.8463,20.8644,20.8418,20.8599,124500.0
2011-04-26 14:30:00,46.16,46.25,46.15,46.23,155500.0,20.8599,20.9006,20.8554,20.8915,155500.0
2011-04-26 14:40:00,46.23,46.27,46.23,46.25,159900.0,20.8915,20.9096,20.8915,20.9006,159900.0
2011-04-26 14:50:00,46.25,46.27,46.24,46.27,158100.0,20.9006,20.9096,20.8961,20.9096,158100.0
2011-04-26 15:00:00,46.26,46.29,46.26,46.26,86600.0,20.9051,20.9187,20.9051,20.9051,86600.0
2011-04-26 15:10:00,46.27,46.33,46.26,46.33,108700.0,20.9096,20.9367,20.9051,20.9367,108700.0
2011-04-26 15:20:00,46.33,46.34,46.27,46.34,147100.0,20.9367,20.9412,20.9096,20.9412,147100.0
2011-04-26 15:30:00,46.34,46.36,46.25,46.26,250300.0,20.9412,20.9503,20.9006,20.9051,250300.0
2011-04-26 15:40:00,46.25,46.28,46.15,46.15,350500.0,20.9006,20.9141,20.8554,20.8554,350500.0
2011-04-26 15:50:00,46.15,46.31,46.15,46.31,377100.0,20.8554,20.9277,20.8554,20.9277,377100.0
2011-04-27 09:30:00,46.83,46.85,46.6,46.7,1148700.0,21.1627,21.1717,21.0587,21.1039,1148700.0
2011-04-27 09:40:00,46.7,46.71,46.43,46.46,636800.0,21.1039,21.1085,20.9819,20.9955,636800.0
2011-04-27 09:50:00,46.46,46.56,46.44,46.54,397100.0,20.9955,21.0407,20.9864,21.0316,397100.0
2011-04-27 10:00:00,46.55,46.6,46.28,46.31,544400.0,21.0361,21.0587,20.9141,20.9277,544400.0
2011-04-27 10:10:00,46.32,46.35,46.09,46.23,540100.0,20.9322,20.9458,20.8283,20.8915,540100.0
2011-04-27 10:20:00,46.23,46.35,46.19,46.24,304200.0,20.8915,20.9458,20.8735,20.8961,304200.0
2011-04-27 10:30:00,46.24,46.27,46.17,46.2,393400.0,20.8961,20.9096,20.8644,20.878,393400.0
2011-04-27 10:40:00,46.2,46.28,46.19,46.23,211500.0,20.878,20.9141,20.8735,20.8915,211500.0
2011-04-27 10:50:00,46.23,46.25,46.13,46.17,296400.0,20.8915,20.9006,20.8463,20.8644,296400.0
2011-04-27 11:00:00,46.17,46.25,46.15,46.24,287300.0,20.8644,20.9006,20.8554,20.8961,287300.0
2011-04-27 11:10:00,46.25,46.29,46.21,46.28,267500.0,20.9006,20.9187,20.8825,20.9141,267500.0
2011-04-27 11:20:00,46.28,46.31,46.23,46.3,177700.0,20.9141,20.9277,20.8915,20.9232,177700.0
2011-04-27 11:30:00,46.3,46.35,46.23,46.28,139800.0,20.9232,20.9458,20.8915,20.9141,139800.0
2011-04-27 11:40:00,46.28,46.33,46.2,46.22,147400.0,20.9141,20.9367,20.878,20.887,147400.0
2011-04-27 11:50:00,46.22,46.31,46.2,46.23,220700.0,20.887,20.9277,20.878,20.8915,220700.0
2011-04-27 12:00:00,46.22,46.29,46.2,46.23,87300.0,20.887,20.9187,20.878,20.8915,87300.0
2011-04-27 12:10:00,46.23,46.24,46.12,46.19,339400.0,20.8915,20.8961,20.8418,20.8735,339400.0
2011-04-27 12:20:00,46.19,46.32,46.19,46.23,175600.0,20.8735,20.9322,20.8735,20.8915,175600.0
2011-04-27 12:30:00,46.23,46.34,46.16,46.33,203700.0,20.8915,20.9412,20.8599,20.9367,203700.0
2011-04-27 12:40:00,46.33,46.33,46.18,46.18,230500.0,20.9367,20.9367,20.8689,20.8689,230500.0
2011-04-27 12:50:00,46.18,46.19,46.13,46.13,160400.0,20.8689,20.8735,20.8463,20.8463,160400.0
2011-04-27 13:00:00,46.13,46.18,46.13,46.16,92900.0,20.8463,20.8689,20.8463,20.8599,92900.0
2011-04-27 13:10:00,46.16,46.17,46.08,46.16,155800.0,20.8599,20.8644,20.8238,20.8599,155800.0
2011-04-27 13:20:00,46.16,46.16,46.1,46.11,102700.0,20.8599,20.8599,20.8328,20.8373,102700.0
2011-04-27 13:30:00,46.11,46.11,46.02,46.03,123500.0,20.8373,20.8373,20.7966,20.8012,123500.0
2011-04-27 13:40:00,46.03,46.1,46.03,46.04,125000.0,20.8012,20.8328,20.8012,20.8057,125000.0
2011-04-27 13:50:00,46.03,46.1,46.03,46.08,99100.0,20.8012,20.8328,20.8012,20.8238,99100.0
2011-04-27 14:00:00,46.08,46.1,46.06,46.06,107200.0,20.8238,20.8328,20.8147,20.8147,107200.0
2011-04-27 14:10:00,46.07,46.09,45.94,45.98,231300.0,20.8192,20.8283,20.7605,20.7786,231300.0
2011-04-27 14:20:00,45.98,46.13,45.98,46.11,150400.0,20.7786,20.8463,20.7786,20.8373,150400.0
2011-04-27 14:30:00,46.12,46.23,46.1,46.23,164000.0,20.8418,20.8915,20.8328,20.8915,164000.0
2011-04-27 14:40:00,46.23,46.29,46.18,46.18,169900.0,20.8915,20.9187,20.8689,20.8689,169900.0
2011-04-27 14:50:00,46.18,46.32,46.18,46.31,133200.0,20.8689,20.9322,20.8689,20.9277,133200.0
2011-04-27 15:00:00,46.3,46.34,46.26,46.26,309500.0,20.9232,20.9412,20.9051,20.9051,309500.0
2011-04-27 15:10:00,46.27,46.3,46.23,46.27,274800.0,20.9096,20.9232,20.8915,20.9096,274800.0
2011-04-27 15:20:00,46.27,46.38,46.24,46.37,241400.0,20.9096,20.9593,20.8961,20.9548,241400.0
2011-04-27 15:30:00,46.38,46.53,46.33,46.52,630200.0,20.9593,21.0271,20.9367,21.0226,630200.0
2011-04-27 15:40:00,46.53,46.58,46.49,46.53,343400.0,21.0271,21.0497,21.009,21.0271,343400.0
2011-04-27 15:50:00,46.52,46.58,46.49,46.53,529800.0,21.0226,21.0497,21.009,21.0271,529800.0
2011-04-28 09:30:00,46.11,46.22,46.09,46.21,492500.0,20.8373,20.887,20.8283,20.8825,492500.0
2011-04-28 09:40:00,46.2,46.27,46.19,46.25,202400.0,20.878,20.9096,20.8735,20.9006,202400.0
2011-04-28 09:50:00,46.26,46.4,46.25,46.39,187900.0,20.9051,20.9684,20.9006,20.9638,187900.0
2011-04-28 10:00:00,46.39,46.47,46.36,46.46,251500.0,20.9638,21.0,20.9503,20.9955,251500.0
2011-04-28 10:10:00,46.46,46.49,46.22,46.22,282700.0,20.9955,21.009,20.887,20.887,282700.0
2011-04-28 10:20:00,46.22,46.23,46.14,46.19,243400.0,20.887,20.8915,20.8509,20.8735,243400.0
2011-04-28 10:30:00,46.19,46.23,46.17,46.18,143100.0,20.8735,20.8915,20.8644,20.8689,143100.0
2011-04-28 10:40:00,46.18,46.28,46.17,46.23,109400.0,20.8689,20.9141,20.8644,20.8915,109400.0
2011-04-28 10:50:00,46.24,46.29,46.21,46.26,135000.0,20.8961,20.9187,20.8825,20.9051,135000.0
2011-04-28 11:00:00,46.26,46.39,46.26,46.37,144700.0,20.9051,20.9638,20.9051,20.9548,144700.0
2011-04-28 11:10:00,46.37,46.4,46.27,46.32,151700.0,20.9548,20.9684,20.9096,20.9322,151700.0
2011-04-28 11:20:00,46.31,46.4,46.3,46.37,197600.0,20.9277,20.9684,20.9232,20.9548,197600.0
2011-04-28 11:30:00,46.38,46.42,46.3,46.3,112800.0,20.9593,20.9774,20.9232,20.9232,112800.0
2011-04-28 11:40:00,46.3,46.31,46.22,46.26,106200.0,20.9232,20.9277,20.887,20.9051,106200.0
2011-04-28 11:50:00,46.26,46.3,46.2,46.3,104000.0,20.9051,20.9232,20.878,20.9232,104000.0
2011-04-28 12:00:00,46.3,46.32,46.24,46.29,68400.0,20.9232,20.9322,20.8961,20.9187,68400.0
2011-04-28 12:10:00,46.29,46.33,46.22,46.33,99300.0,20.9187,20.9367,20.887,20.9367,99300.0
2011-04-28 12:20:00,46.32,46.39,46.32,46.38,106300.0,20.9322,20.9638,20.9322,20.9593,106300.0
2011-04-28 12:30:00,46.39,46.4,46.32,46.34,112700.0,20.9638,20.9684,20.9322,20.9412,112700.0
2011-04-28 12:40:00,46.35,46.36,46.31,46.35,128000.0,20.9458,20.9503,20.9277,20.9458,128000.0
2011-04-28 12:50:00,46.35,46.36,46.2,46.2,423500.0,20.9458,20.9503,20.878,20.878,423500.0
2011-04-28 13:00:00,46.21,46.28,46.2,46.21,77900.0,20.8825,20.9141,20.878,20.8825,77900.0
2011-04-28 13:10:00,46.21,46.23,46.05,46.05,218200.0,20.8825,20.8915,20.8102,20.8102,218200.0
2011-04-28 13:20:00,46.06,46.11,46.01,46.11,134600.0,20.8147,20.8373,20.7921,20.8373,134600.0
2011-04-28 13:30:00,46.1,46.11,46.04,46.06,93300.0,20.8328,20.8373,20.8057,20.8147,93300.0
2011-04-28 13:40:00,46.06,46.09,46.04,46.04,87800.0,20.8147,20.8283,20.8057,20.8057,87800.0
2011-04-28 13:50:00,46.05,46.08,46.03,46.07,129000.0,20.8102,20.8238,20.8012,20.8192,129000.0
2011-04-28 14:00:00,46.07,46.1,46.06,46.06,63100.0,20.8192,20.8328,20.8147,20.8147,63100.0
2011-04-28 14:10:00,46.07,46.15,46.06,46.12,186700.0,20.8192,20.8554,20.8147,20.8418,186700.0
2011-04-28 14:20:00,46.12,46.14,46.09,46.09,102100.0,20.8418,20.8509,20.8283,20.8283,102100.0
2011-04-28 14:30:00,46.09,46.11,46.08,46.1,70200.0,20.8283,20.8373,20.8238,20.8328,70200.0
2011-04-28 14:40:00,46.11,46.19,46.11,46.16,103700.0,20.8373,20.8735,20.8373,20.8599,103700.0
2011-04-28 14:50:00,46.16,46.22,46.15,46.15,71600.0,20.8599,20.887,20.8554,20.8554,71600.0
2011-04-28 15:00:00,46.15,46.18,46.11,46.12,95700.0,20.8554,20.8689,20.8373,20.8418,95700.0
2011-04-28 15:10:00,46.13,46.16,46.11,46.13,87500.0,20.8463,20.8599,20.8373,20.8463,87500.0
2011-04-28 15:20:00,46.13,46.16,46.12,46.13,96200.0,20.8463,20.8599,20.8418,20.8463,96200.0
2011-04-28 15:30:00,46.13,46.19,46.12,46.19,143800.0,20.8463,20.8735,20.8418,20.8735,143800.0
2011-04-28 15:40:00,46.2,46.24,46.18,46.18,209800.0,20.878,20.8961,20.8689,20.8689,209800.0
2011-04-28 15:50:00,46.18,46.28,46.16,46.28,410000.0,20.8689,20.9141,20.8599,20.9141,410000.0
2011-04-29 09:30:00,46.29,46.4,46.15,46.22,215100.0,20.9187,20.9684,20.8554,20.887,215100.0
2011-04-29 09:40:00,46.23,46.34,46.21,46.26,81800.0,20.8915,20.9412,20.8825,20.9051,81800.0
2011-04-29 09:50:00,46.25,46.3,46.1,46.13,128400.0,20.9006,20.9232,20.8328,20.8463,128400.0
2011-04-29 10:00:00,46.13,46.14,46.03,46.1,173200.0,20.8463,20.8509,20.8012,20.8328,173200.0
2011-04-29 10:10:00,46.1,46.22,46.1,46.21,87000.0,20.8328,20.887,20.8328,20.8825,87000.0
2011-04-29 10:20:00,46.21,46.24,46.17,46.24,91700.0,20.8825,20.8961,20.8644,20.8961,91700.0
2011-04-29 10:30:00,46.23,46.24,46.16,46.16,74400.0,20.8915,20.8961,20.8599,20.8599,74400.0
2011-04-29 10:40:00,46.17,46.26,46.16,46.2,134300.0,20.8644,20.9051,20.8599,20.878,134300.0
2011-04-29 10:50:00,46.21,46.21,46.15,46.15,81000.0,20.8825,20.8825,20.8554,20.8554,81000.0
2011-04-29 11:00:00,46.16,46.19,46.1,46.11,152300.0,20.8599,20.8735,20.8328,20.8373,152300.0
2011-04-29 11:10:00,46.1,46.15,46.05,46.08,148900.0,20.8328,20.8554,20.8102,20.8238,148900.0
2011-04-29 11:20:00,46.09,46.16,46.08,46.16,92400.0,20.8283,20.8599,20.8238,20.8599,92400.0
2011-04-29 11:30:00,46.15,46.26,46.15,46.23,185000.0,20.8554,20.9051,20.8554,20.8915,185000.0
2011-04-29 11:40:00,46.23,46.23,46.14,46.19,220200.0,20.8915,20.8915,20.8509,20.8735,220200.0
2011-04-29 11:50:00,46.18,46.29,46.15,46.27,185700.0,20.8689,20.9187,20.8554,20.9096,185700.0
2011-04-29 12:00:00,46.28,46.33,46.22,46.25,129200.0,20.9141,20.9367,20.887,20.9006,129200.0
2011-04-29 12:10:00,46.25,46.25,46.15,46.16,138400.0,20.9006,20.9006,20.8554,20.8599,138400.0
2011-04-29 12:20:00,46.16,46.2,46.1,46.17,135600.0,20.8599,20.878,20.8328,20.8644,135600.0
2011-04-29 12:30:00,46.17,46.2,46.12,46.14,50000.0,20.8644,20.878,20.8418,20.8509,50000.0
2011-04-29 12:40:00,46.13,46.18,46.12,46.14,55900.0,20.8463,20.8689,20.8418,20.8509,55900.0
2011-04-29 12:50:00,46.13,46.16,46.08,46.15,94700.0,20.8463,20.8599,20.8238,20.8554,94700.0
2011-04-29 13:00:00,46.15,46.19,46.15,46.17,73900.0,20.8554,20.8735,20.8554,20.8644,73900.0
2011-04-29 13:10:00,46.18,46.2,46.15,46.18,94900.0,20.8689,20.878,20.8554,20.8689,94900.0
2011-04-29 13:20:00,46.18,46.19,46.14,46.17,61200.0,20.8689,20.8735,20.8509,20.8644,61200.0
2011-04-29 13:30:00,46.17,46.22,46.16,46.19,86100.0,20.8644,20.887,20.8599,20.8735,86100.0
2011-04-29 13:40:00,46.18,46.22,46.16,46.19,95100.0,20.8689,20.887,20.8599,20.8735,95100.0
2011-04-29 13:50:00,46.18,46.19,46.15,46.15,49900.0,20.8689,20.8735,20.8554,20.8554,49900.0
2011-04-29 14:00:00,46.15,46.21,46.11,46.19,115300.0,20.8554,20.8825,20.8373,20.8735,115300.0
2011-04-29 14:10:00,46.19,46.22,46.15,46.19,202300.0,20.8735,20.887,20.8554,20.8735,202300.0
2011-04-29 14:20:00,46.18,46.2,46.1,46.12,148300.0,20.8689,20.878,20.8328,20.8418,148300.0
2011-04-29 14:30:00,46.12,46.21,46.12,46.2,72900.0,20.8418,20.8825,20.8418,20.878,72900.0
2011-04-29 14:40:00,46.19,46.21,46.14,46.14,167300.0,20.8735,20.8825,20.8509,20.8509,167300.0
2011-04-29 14:50:00,46.14,46.19,46.12,46.12,82400.0,20.8509,20.8735,20.8418,20.8418,82400.0
2011-04-29 15:00:00,46.11,46.16,46.11,46.14,60700.0,20.8373,20.8599,20.8373,20.8509,60700.0
2011-04-29 15:10:00,46.14,46.16,46.02,46.02,234500.0,20.8509,20.8599,20.7966,20.7966,234500.0
2011-04-29 15:20:00,46.02,46.06,46.02,46.05,116900.0,20.7966,20.8147,20.7966,20.8102,116900.0
2011-04-29 15:30:00,46.05,46.12,46.05,46.11,91200.0,20.8102,20.8418,20.8102,20.8373,91200.0
2011-04-29 15:40:00,46.12,46.12,46.08,46.11,136300.0,20.8418,20.8418,20.8238,20.8373,136300.0
2011-04-29 15:50:00,46.12,46.17,46.1,46.15,349300.0,20.8418,20.8644,20.8328,20.8554,349300.0
2011-05-02 09:30:00,46.33,46.35,46.11,46.16,291900.0,20.9367,20.9458,20.8373,20.8599,291900.0
2011-05-02 09:40:00,46.16,46.23,46.11,46.2,111500.0,20.8599,20.8915,20.8373,20.878,111500.0
2011-05-02 09:50:00,46.2,46.31,46.18,46.25,127800.0,20.878,20.9277,20.8689,20.9006,127800.0
2011-05-02 10:00:00,46.24,46.27,46.15,46.19,200600.0,20.8961,20.9096,20.8554,20.8735,200600.0
2011-05-02 10:10:00,46.19,46.22,46.11,46.16,89100.0,20.8735,20.887,20.8373,20.8599,89100.0
2011-05-02 10:20:00,46.16,46.2,46.1,46.12,141900.0,20.8599,20.878,20.8328,20.8418,141900.0
2011-05-02 10:30:00,46.13,46.16,46.11,46.14,65200.0,20.8463,20.8599,20.8373,20.8509,65200.0
2011-05-02 10:40:00,46.14,46.18,46.09,46.09,68300.0,20.8509,20.8689,20.8283,20.8283,68300.0
2011-05-02 10:50:00,46.09,46.16,46.09,46.16,115400.0,20.8283,20.8599,20.8283,20.8599,115400.0
2011-05-02 11:00:00,46.15,46.28,46.15,46.21,184600.0,20.8554,20.9141,20.8554,20.8825,184600.0
2011-05-02 11:10:00,46.22,46.24,46.19,46.23,68200.0,20.887,20.8961,20.8735,20.8915,68200.0
2011-05-02 11:20:00,46.23,46.26,46.19,46.24,128400.0,20.8915,20.9051,20.8735,20.8961,128400.0
2011-05-02 11:30:00,46.24,46.26,46.19,46.25,89200.0,20.8961,20.9051,20.8735,20.9006,89200.0
2011-05-02 11:40:00,46.24,46.3,46.16,46.18,96800.0,20.8961,20.9232,20.8599,20.8689,96800.0
2011-05-02 11:50:00,46.18,46.24,46.13,46.15,150700.0,20.8689,20.8961,20.8463,20.8554,150700.0
2011-05-02 12:00:00,46.15,46.16,46.11,46.14,81600.0,20.8554,20.8599,20.8373,20.8509,81600.0
2011-05-02 12:10:00,46.14,46.15,46.11,46.11,108600.0,20.8509,20.8554,20.8373,20.8373,108600.0
2011-05-02 12:20:00,46.12,46.15,46.06,46.08,85500.0,20.8418,20.8554,20.8147,20.8238,85500.0
2011-05-02 12:30:00,46.07,46.07,46.01,46.02,137900.0,20.8192,20.8192,20.7921,20.7966,137900.0
2011-05-02 12:40:00,46.02,46.03,46.0,46.03,63100.0,20.7966,20.8012,20.7876,20.8012,63100.0
2011-05-02 12:50:00,46.03,46.04,46.02,46.02,45700.0,20.8012,20.8057,20.7966,20.7966,45700.0
2011-05-02 13:00:00,46.02,46.04,46.0,46.0,76600.0,20.7966,20.8057,20.7876,20.7876,76600.0
2011-05-02 13:10:00,46.01,46.03,46.0,46.03,78500.0,20.7921,20.8012,20.7876,20.8012,78500.0
2011-05-02 13:20:00,46.04,46.07,46.01,46.04,135700.0,20.8057,20.8192,20.7921,20.8057,135700.0
2011-05-02 13:30:00,46.04,46.06,46.03,46.03,49700.0,20.8057,20.8147,20.8012,20.8012,49700.0
2011-05-02 13:40:00,46.03,46.05,46.02,46.03,269500.0,20.8012,20.8102,20.7966,20.8012,269500.0
2011-05-02 13:50:00,46.02,46.03,45.99,46.03,109200.0,20.7966,20.8012,20.7831,20.8012,109200.0
2011-05-02 14:00:00,46.02,46.03,46.0,46.01,75900.0,20.7966,20.8012,20.7876,20.7921,75900.0
2011-05-02 14:10:00,46.02,46.02,46.0,46.0,78900.0,20.7966,20.7966,20.7876,20.7876,78900.0
2011-05-02 14:20:00,46.0,46.03,45.96,45.99,218400.0,20.7876,20.8012,20.7695,20.7831,218400.0
2011-05-02 14:30:00,45.99,46.03,45.95,45.97,136100.0,20.7831,20.8012,20.765,20.774,136100.0
2011-05-02 14:40:00,45.97,45.97,45.95,45.96,123000.0,20.774,20.774,20.765,20.7695,123000.0
2011-05-02 14:50:00,45.96,45.96,45.9,45.93,142100.0,20.7695,20.7695,20.7424,20.756,142100.0
2011-05-02 15:00:00,45.93,45.98,45.9,45.98,206400.0,20.756,20.7786,20.7424,20.7786,206400.0
2011-05-02 15:10:00,45.97,45.98,45.92,45.92,85100.0,20.774,20.7786,20.7514,20.7514,85100.0
2011-05-02 15:20:00,45.92,45.96,45.89,45.9,145800.0,20.7514,20.7695,20.7379,20.7424,145800.0
2011-05-02 15:30:00,45.89,45.9,45.8,45.82,251000.0,20.7379,20.7424,20.6972,20.7063,251000.0
2011-05-02 15:40:00,45.83,45.89,45.77,45.89,335800.0,20.7108,20.7379,20.6837,20.7379,335800.0
2011-05-02 15:50:00,45.89,45.98,45.88,45.91,378000.0,20.7379,20.7786,20.7334,20.7469,378000.0
2011-05-03 09:30:00,45.48,45.55,45.42,45.5,391500.0,20.5526,20.5842,20.5255,20.5616,391500.0
2011-05-03 09:40:00,45.5,45.52,45.4,45.47,311400.0,20.5616,20.5707,20.5165,20.5481,311400.0
2011-05-03 09:50:00,45.47,45.53,45.43,45.45,177800.0,20.5481,20.5752,20.53,20.5391,177800.0
2011-05-03 10:00:00,45.47,45.58,45.45,45.52,309700.0,20.5481,20.5978,20.5391,20.5707,309700.0
2011-05-03 10:10:00,45.52,45.55,45.47,45.54,166500.0,20.5707,20.5842,20.5481,20.5797,166500.0
2011-05-03 10:20:00,45.54,45.56,45.45,45.49,163600.0,20.5797,20.5888,20.5391,20.5571,163600.0
2011-05-03 10:30:00,45.49,45.51,45.36,45.38,212200.0,20.5571,20.5662,20.4984,20.5074,212200.0
2011-05-03 10:40:00,45.38,45.41,45.29,45.4,154700.0,20.5074,20.521,20.4667,20.5165,154700.0
2011-05-03 10:50:00,45.4,45.44,45.31,45.42,134800.0,20.5165,20.5345,20.4758,20.5255,134800.0
2011-05-03 11:00:00,45.42,45.47,45.18,45.21,710400.0,20.5255,20.5481,20.417,20.4306,710400.0
2011-05-03 11:10:00,45.21,45.47,45.2,45.44,381700.0,20.4306,20.5481,20.4261,20.5345,381700.0
2011-05-03 11:20:00,45.44,45.52,45.39,45.45,204700.0,20.5345,20.5707,20.5119,20.5391,204700.0
2011-05-03 11:30:00,45.45,45.6,45.45,45.59,177400.0,20.5391,20.6068,20.5391,20.6023,177400.0
2011-05-03 11:40:00,45.6,45.6,45.42,45.48,265200.0,20.6068,20.6068,20.5255,20.5526,265200.0
2011-05-03 11:50:00,45.48,45.5,45.45,45.45,58200.0,20.5526,20.5616,20.5391,20.5391,58200.0
2011-05-03 12:00:00,45.45,45.47,45.31,45.31,174400.0,20.5391,20.5481,20.4758,20.4758,174400.0
2011-05-03 12:10:00,45.32,45.35,45.26,45.32,156200.0,20.4803,20.4939,20.4532,20.4803,156200.0
2011-05-03 12:20:00,45.31,45.32,45.23,45.26,104300.0,20.4758,20.4803,20.4396,20.4532,104300.0
2011-05-03 12:30:00,45.26,45.32,45.24,45.28,215700.0,20.4532,20.4803,20.4442,20.4622,215700.0
2011-05-03 12:40:00,45.28,45.28,45.24,45.25,97600.0,20.4622,20.4622,20.4442,20.4487,97600.0
2011-05-03 12:50:00,45.25,45.3,45.2,45.23,147400.0,20.4487,20.4713,20.4261,20.4396,147400.0
2011-05-03 13:00:00,45.23,45.25,45.22,45.24,43400.0,20.4396,20.4487,20.4351,20.4442,43400.0
2011-05-03 13:10:00,45.24,45.31,45.24,45.29,41200.0,20.4442,20.4758,20.4442,20.4667,41200.0
2011-05-03 13:20:00,45.28,45.28,45.2,45.2,77500.0,20.4622,20.4622,20.4261,20.4261,77500.0
2011-05-03 13:30:00,45.2,45.21,45.18,45.18,89400.0,20.4261,20.4306,20.417,20.417,89400.0
2011-05-03 13:40:00,45.18,45.22,45.16,45.21,272200.0,20.417,20.4351,20.408,20.4306,272200.0
2011-05-03 13:50:00,45.21,45.22,45.09,45.1,177700.0,20.4306,20.4351,20.3764,20.3809,177700.0
2011-05-03 14:00:00,45.1,45.11,45.0,45.01,282000.0,20.3809,20.3854,20.3357,20.3402,282000.0
2011-05-03 14:10:00,45.0,45.01,44.87,44.87,359900.0,20.3357,20.3402,20.2769,20.2769,359900.0
2011-05-03 14:20:00,44.87,44.89,44.8,44.86,306800.0,20.2769,20.286,20.2453,20.2724,306800.0
2011-05-03 14:30:00,44.86,44.87,44.77,44.79,269700.0,20.2724,20.2769,20.2318,20.2408,269700.0
2011-05-03 14:40:00,44.79,44.79,44.68,44.7,456400.0,20.2408,20.2408,20.1911,20.2001,456400.0
2011-05-03 14:50:00,44.7,44.71,44.49,44.5,826400.0,20.2001,20.2046,20.1052,20.1097,826400.0
2011-05-03 15:00:00,44.5,44.72,44.44,44.7,558600.0,20.1097,20.2092,20.0826,20.2001,558600.0
2011-05-03 15:10:00,44.71,44.77,44.7,44.73,243900.0,20.2046,20.2318,20.2001,20.2137,243900.0
2011-05-03 15:20:00,44.74,44.82,44.65,44.79,274200.0,20.2182,20.2544,20.1775,20.2408,274200.0
2011-05-03 15:30:00,44.79,44.86,44.57,44.59,596600.0,20.2408,20.2724,20.1414,20.1504,596600.0
2011-05-03 15:40:00,44.59,44.8,44.53,44.79,903700.0,20.1504,20.2453,20.1233,20.2408,903700.0
2011-05-03 15:50:00,44.79,44.9,44.79,44.81,615400.0,20.2408,20.2905,20.2408,20.2498,615400.0
2011-05-04 09:30:00,44.97,45.0,44.9,44.9,356200.0,20.3221,20.3357,20.2905,20.2905,356200.0
2011-05-04 09:40:00,44.91,44.91,44.69,44.8,434800.0,20.295,20.295,20.1956,20.2453,434800.0
2011-05-04 09:50:00,44.81,44.81,44.66,44.7,297500.0,20.2498,20.2498,20.182,20.2001,297500.0
2011-05-04 10:00:00,44.69,44.69,44.47,44.48,446800.0,20.1956,20.1956,20.0962,20.1007,446800.0
2011-05-04 10:10:00,44.48,44.65,44.46,44.6,364200.0,20.1007,20.1775,20.0917,20.1549,364200.0
2011-05-04 10:20:00,44.6,44.61,44.47,44.47,461200.0,20.1549,20.1595,20.0962,20.0962,461200.0
2011-05-04 10:30:00,44.47,44.51,44.44,44.44,258800.0,20.0962,20.1143,20.0826,20.0826,258800.0
2011-05-04 10:40:00,44.44,44.53,44.39,44.46,280300.0,20.0826,20.1233,20.06,20.0917,280300.0
2011-05-04 10:50:00,44.45,44.61,44.45,44.57,229700.0,20.0871,20.1595,20.0871,20.1414,229700.0
2011-05-04 11:00:00,44.57,44.62,44.52,44.6,233400.0,20.1414,20.164,20.1188,20.1549,233400.0
2011-05-04 11:10:00,44.6,44.7,44.47,44.5,383800.0,20.1549,20.2001,20.0962,20.1097,383800.0
2011-05-04 11:20:00,44.5,44.59,44.44,44.57,125800.0,20.1097,20.1504,20.0826,20.1414,125800.0
2011-05-04 11:30:00,44.56,44.65,44.54,44.62,94400.0,20.1369,20.1775,20.1278,20.164,94400.0
2011-05-04 11:40:00,44.63,44.64,44.5,44.54,82200.0,20.1685,20.173,20.1097,20.1278,82200.0
2011-05-04 11:50:00,44.54,44.58,44.48,44.56,64700.0,20.1278,20.1459,20.1007,20.1369,64700.0
2011-05-04 12:00:00,44.55,44.62,44.54,44.6,61800.0,20.1323,20.164,20.1278,20.1549,61800.0
2011-05-04 12:10:00,44.59,44.61,44.5,44.54,76200.0,20.1504,20.1595,20.1097,20.1278,76200.0
2011-05-04 12:20:00,44.54,44.56,44.48,44.54,133500.0,20.1278,20.1369,20.1007,20.1278,133500.0
2011-05-04 12:30:00,44.54,44.64,44.54,44.61,127400.0,20.1278,20.173,20.1278,20.1595,127400.0
2011-05-04 12:40:00,44.62,44.62,44.57,44.58,88300.0,20.164,20.164,20.1414,20.1459,88300.0
2011-05-04 12:50:00,44.58,44.59,44.5,44.53,143500.0,20.1459,20.1504,20.1097,20.1233,143500.0
2011-05-04 13:00:00,44.52,44.59,44.48,44.5,82500.0,20.1188,20.1504,20.1007,20.1097,82500.0
2011-05-04 13:10:00,44.51,44.56,44.48,44.53,60600.0,20.1143,20.1369,20.1007,20.1233,60600.0
2011-05-04 13:20:00,44.53,44.6,44.51,44.59,96000.0,20.1233,20.1549,20.1143,20.1504,96000.0
2011-05-04 13:30:00,44.6,44.62,44.55,44.62,127300.0,20.1549,20.164,20.1323,20.164,127300.0
2011-05-04 13:40:00,44.62,44.65,44.56,44.58,75000.0,20.164,20.1775,20.1369,20.1459,75000.0
2011-05-04 13:50:00,44.59,44.59,44.51,44.54,190600.0,20.1504,20.1504,20.1143,20.1278,190600.0
2011-05-04 14:00:00,44.54,44.54,44.45,44.45,221700.0,20.1278,20.1278,20.0871,20.0871,221700.0
2011-05-04 14:10:00,44.45,44.49,44.44,44.49,352100.0,20.0871,20.1052,20.0826,20.1052,352100.0
2011-05-04 14:20:00,44.48,44.51,44.43,44.45,582000.0,20.1007,20.1143,20.0781,20.0871,582000.0
2011-05-04 14:30:00,44.45,44.46,44.4,44.44,298400.0,20.0871,20.0917,20.0646,20.0826,298400.0
2011-05-04 14:40:00,44.43,44.5,44.4,44.41,238600.0,20.0781,20.1097,20.0646,20.0691,238600.0
2011-05-04 14:50:00,44.42,44.45,44.3,44.34,288000.0,20.0736,20.0871,20.0194,20.0374,288000.0
2011-05-04 15:00:00,44.35,44.39,44.3,44.35,319800.0,20.042,20.06,20.0194,20.042,319800.0
2011-05-04 15:10:00,44.36,44.43,44.32,44.4,358500.0,20.0465,20.0781,20.0284,20.0646,358500.0
2011-05-04 15:20:00,44.41,44.48,44.34,44.46,268800.0,20.0691,20.1007,20.0374,20.0917,268800.0
2011-05-04 15:30:00,44.46,44.46,44.38,44.45,298900.0,20.0917,20.0917,20.0555,20.0871,298900.0
2011-05-04 15:40:00,44.44,44.44,44.35,44.41,448300.0,20.0826,20.0826,20.042,20.0691,448300.0
2011-05-04 15:50:00,44.42,44.43,44.35,44.38,642600.0,20.0736,20.0781,20.042,20.0555,642600.0
2011-05-05 09:30:00,44.0,44.04,43.81,43.92,517800.0,19.8838,19.9019,19.7979,19.8476,517800.0
2011-05-05 09:40:00,43.92,44.17,43.91,44.09,253700.0,19.8476,19.9606,19.8431,19.9245,253700.0
2011-05-05 09:50:00,44.09,44.11,43.93,43.98,146100.0,19.9245,19.9335,19.8522,19.8748,146100.0
2011-05-05 10:00:00,43.97,44.15,43.97,44.02,264500.0,19.8702,19.9516,19.8702,19.8928,264500.0
2011-05-05 10:10:00,44.01,44.03,43.84,43.91,227000.0,19.8883,19.8973,19.8115,19.8431,227000.0
2011-05-05 10:20:00,43.91,43.93,43.78,43.8,309600.0,19.8431,19.8522,19.7844,19.7934,309600.0
2011-05-05 10:30:00,43.8,44.02,43.78,43.99,386200.0,19.7934,19.8928,19.7844,19.8793,386200.0
2011-05-05 10:40:00,43.99,44.01,43.96,43.99,220100.0,19.8793,19.8883,19.8657,19.8793,220100.0
2011-05-05 10:50:00,43.98,43.99,43.8,43.81,274500.0,19.8748,19.8793,19.7934,19.7979,274500.0
2011-05-05 11:00:00,43.81,43.85,43.69,43.72,429500.0,19.7979,19.816,19.7437,19.7573,429500.0
2011-05-05 11:10:00,43.71,43.82,43.57,43.79,395900.0,19.7527,19.8024,19.6895,19.7889,395900.0
2011-05-05 11:20:00,43.79,43.83,43.6,43.62,293800.0,19.7889,19.807,19.703,19.7121,293800.0
2011-05-05 11:30:00,43.62,43.76,43.52,43.74,419900.0,19.7121,19.7753,19.6669,19.7663,419900.0
2011-05-05 11:40:00,43.73,43.83,43.66,43.81,216700.0,19.7618,19.807,19.7301,19.7979,216700.0
2011-05-05 11:50:00,43.81,43.82,43.65,43.7,175100.0,19.7979,19.8024,19.7256,19.7482,175100.0
2011-05-05 12:00:00,43.69,43.89,43.68,43.87,182200.0,19.7437,19.8341,19.7392,19.825,182200.0
2011-05-05 12:10:00,43.86,43.88,43.82,43.83,185100.0,19.8205,19.8296,19.8024,19.807,185100.0
2011-05-05 12:20:00,43.83,43.93,43.8,43.91,239600.0,19.807,19.8522,19.7934,19.8431,239600.0
2011-05-05 12:30:00,43.9,43.91,43.79,43.83,194900.0,19.8386,19.8431,19.7889,19.807,194900.0
2011-05-05 12:40:00,43.83,43.96,43.8,43.94,119400.0,19.807,19.8657,19.7934,19.8567,119400.0
2011-05-05 12:50:00,43.93,43.94,43.85,43.89,30400.0,19.8522,19.8567,19.816,19.8341,30400.0
2011-05-05 13:00:00,43.88,44.0,43.87,44.0,125800.0,19.8296,19.8838,19.825,19.8838,125800.0
2011-05-05 13:10:00,43.99,44.06,43.99,44.03,112200.0,19.8793,19.9109,19.8793,19.8973,112200.0
2011-05-05 13:20:00,44.03,44.05,43.98,44.0,155200.0,19.8973,19.9064,19.8748,19.8838,155200.0
2011-05-05 13:30:00,44.01,44.03,43.91,43.96,151500.0,19.8883,19.8973,19.8431,19.8657,151500.0
2011-05-05 13:40:00,43.95,43.98,43.84,43.89,153300.0,19.8612,19.8748,19.8115,19.8341,153300.0
2011-05-05 13:50:00,43.89,43.92,43.87,43.91,105800.0,19.8341,19.8476,19.825,19.8431,105800.0
2011-05-05 14:00:00,43.91,43.91,43.76,43.77,238600.0,19.8431,19.8431,19.7753,19.7799,238600.0
2011-05-05 14:10:00,43.77,43.83,43.72,43.82,163400.0,19.7799,19.807,19.7573,19.8024,163400.0
2011-05-05 14:20:00,43.81,43.94,43.8,43.93,139000.0,19.7979,19.8567,19.7934,19.8522,139000.0
2011-05-05 14:30:00,43.93,43.93,43.86,43.89,127700.0,19.8522,19.8522,19.8205,19.8341,127700.0
2011-05-05 14:40:00,43.88,43.89,43.85,43.89,145300.0,19.8296,19.8341,19.816,19.8341,145300.0
2011-05-05 14:50:00,43.88,43.9,43.7,43.71,237700.0,19.8296,19.8386,19.7482,19.7527,237700.0
2011-05-05 15:00:00,43.71,43.72,43.52,43.52,272200.0,19.7527,19.7573,19.6669,19.6669,272200.0
2011-05-05 15:10:00,43.53,43.54,43.33,43.44,538800.0,19.6714,19.6759,19.581,19.6307,538800.0
2011-05-05 15:20:00,43.43,43.46,43.25,43.28,425100.0,19.6262,19.6398,19.5449,19.5584,425100.0
2011-05-05 15:30:00,43.27,43.48,43.26,43.39,372800.0,19.5539,19.6488,19.5494,19.6081,372800.0
2011-05-05 15:40:00,43.38,43.49,43.31,43.46,441600.0,19.6036,19.6533,19.572,19.6398,441600.0
2011-05-05 15:50:00,43.45,43.5,43.4,43.49,691800.0,19.6352,19.6578,19.6126,19.6533,691800.0
2011-05-06 09:30:00,43.52,43.93,43.51,43.81,593900.0,19.6669,19.8522,19.6624,19.7979,593900.0
2011-05-06 09:40:00,43.82,43.86,43.7,43.7,204400.0,19.8024,19.8205,19.7482,19.7482,204400.0
2011-05-06 09:50:00,43.71,43.86,43.71,43.85,117400.0,19.7527,19.8205,19.7527,19.816,117400.0
2011-05-06 10:00:00,43.86,43.87,43.75,43.77,119900.0,19.8205,19.825,19.7708,19.7799,119900.0
2011-05-06 10:10:00,43.77,44.13,43.76,44.08,429800.0,19.7799,19.9425,19.7753,19.9199,429800.0
2011-05-06 10:20:00,44.09,44.56,44.08,44.38,1592200.0,19.9245,20.1369,19.9199,20.0555,1592200.0
2011-05-06 10:30:00,44.38,44.73,44.38,44.67,836000.0,20.0555,20.2137,20.0555,20.1866,836000.0
2011-05-06 10:40:00,44.67,44.82,44.55,44.77,646400.0,20.1866,20.2544,20.1323,20.2318,646400.0
2011-05-06 10:50:00,44.77,44.95,44.57,44.58,1366300.0,20.2318,20.3131,20.1414,20.1459,1366300.0
2011-05-06 11:00:00,44.59,44.96,44.58,44.96,747100.0,20.1504,20.3176,20.1459,20.3176,747100.0
2011-05-06 11:10:00,44.95,45.04,44.83,44.92,641100.0,20.3131,20.3538,20.2589,20.2995,641100.0
2011-05-06 11:20:00,44.92,45.01,44.8,44.94,654500.0,20.2995,20.3402,20.2453,20.3086,654500.0
2011-05-06 11:30:00,44.94,44.99,44.79,44.8,226400.0,20.3086,20.3312,20.2408,20.2453,226400.0
2011-05-06 11:40:00,44.79,44.89,44.71,44.87,222200.0,20.2408,20.286,20.2046,20.2769,222200.0
2011-05-06 11:50:00,44.86,44.87,44.67,44.71,144500.0,20.2724,20.2769,20.1866,20.2046,144500.0
2011-05-06 12:00:00,44.71,44.79,44.5,44.52,158300.0,20.2046,20.2408,20.1097,20.1188,158300.0
2011-05-06 12:10:00,44.51,44.56,44.35,44.37,291600.0,20.1143,20.1369,20.042,20.051,291600.0
2011-05-06 12:20:00,44.37,44.43,44.25,44.33,323600.0,20.051,20.0781,19.9968,20.0329,323600.0
2011-05-06 12:30:00,44.32,44.5,44.3,44.42,123600.0,20.0284,20.1097,20.0194,20.0736,123600.0
2011-05-06 12:40:00,44.41,44.49,44.34,44.47,254500.0,20.0691,20.1052,20.0374,20.0962,254500.0
2011-05-06 12:50:00,44.47,44.56,44.43,44.53,163100.0,20.0962,20.1369,20.0781,20.1233,163100.0
2011-05-06 13:00:00,44.52,44.64,44.51,44.6,179800.0,20.1188,20.173,20.1143,20.1549,179800.0
2011-05-06 13:10:00,44.6,44.61,44.4,44.45,478900.0,20.1549,20.1595,20.0646,20.0871,478900.0
2011-05-06 13:20:00,44.45,44.54,44.44,44.51,216200.0,20.0871,20.1278,20.0826,20.1143,216200.0
2011-05-06 13:30:00,44.51,44.55,44.45,44.47,207700.0,20.1143,20.1323,20.0871,20.0962,207700.0
2011-05-06 13:40:00,44.46,44.53,44.44,44.48,149900.0,20.0917,20.1233,20.0826,20.1007,149900.0
2011-05-06 13:50:00,44.47,44.52,44.44,44.46,94900.0,20.0962,20.1188,20.0826,20.0917,94900.0
2011-05-06 14:00:00,44.47,44.51,44.42,44.47,293400.0,20.0962,20.1143,20.0736,20.0962,293400.0
2011-05-06 14:10:00,44.47,44.5,44.32,44.4,261700.0,20.0962,20.1097,20.0284,20.0646,261700.0
2011-05-06 14:20:00,44.41,44.42,44.2,44.27,476400.0,20.0691,20.0736,19.9742,20.0058,476400.0
2011-05-06 14:30:00,44.26,44.26,44.01,44.07,594900.0,20.0013,20.0013,19.8883,19.9154,594900.0
2011-05-06 14:40:00,44.06,44.23,44.05,44.16,270000.0,19.9109,19.9877,19.9064,19.9561,270000.0
2011-05-06 14:50:00,44.15,44.29,44.13,44.28,213100.0,19.9516,20.0148,19.9425,20.0103,213100.0
2011-05-06 15:00:00,44.26,44.43,44.24,44.41,248200.0,20.0013,20.0781,19.9922,20.0691,248200.0
2011-05-06 15:10:00,44.41,44.5,44.38,44.49,314300.0,20.0691,20.1097,20.0555,20.1052,314300.0
2011-05-06 15:20:00,44.49,44.5,44.27,44.27,250700.0,20.1052,20.1097,20.0058,20.0058,250700.0
2011-05-06 15:30:00,44.27,44.36,44.26,44.33,283200.0,20.0058,20.0465,20.0013,20.0329,283200.0
2011-05-06 15:40:00,44.32,44.5,44.32,44.41,440700.0,20.0284,20.1097,20.0284,20.0691,440700.0
2011-05-06 15:50:00,44.41,44.42,44.2,44.3,1229200.0,20.0691,20.0736,19.9742,20.0194,1229200.0
2011-05-09 09:30:00,44.52,44.61,44.48,44.53,587300.0,20.1188,20.1595,20.1007,20.1233,587300.0
2011-05-09 09:40:00,44.54,44.62,44.51,44.55,177400.0,20.1278,20.164,20.1143,20.1323,177400.0
2011-05-09 09:50:00,44.55,44.64,44.39,44.42,466000.0,20.1323,20.173,20.06,20.0736,466000.0
2011-05-09 10:00:00,44.42,44.51,44.37,44.5,273200.0,20.0736,20.1143,20.051,20.1097,273200.0
2011-05-09 10:10:00,44.5,44.54,44.43,44.46,279500.0,20.1097,20.1278,20.0781,20.0917,279500.0
2011-05-09 10:20:00,44.44,44.49,44.41,44.45,227900.0,20.0826,20.1052,20.0691,20.0871,227900.0
2011-05-09 10:30:00,44.45,44.53,44.39,44.44,290400.0,20.0871,20.1233,20.06,20.0826,290400.0
2011-05-09 10:40:00,44.42,44.48,44.37,44.42,143700.0,20.0736,20.1007,20.051,20.0736,143700.0
2011-05-09 10:50:00,44.43,44.51,44.4,44.49,186800.0,20.0781,20.1143,20.0646,20.1052,186800.0
2011-05-09 11:00:00,44.49,44.52,44.44,44.5,202900.0,20.1052,20.1188,20.0826,20.1097,202900.0
2011-05-09 11:10:00,44.5,44.7,44.48,44.7,136800.0,20.1097,20.2001,20.1007,20.2001,136800.0
2011-05-09 11:20:00,44.69,44.69,44.54,44.63,156700.0,20.1956,20.1956,20.1278,20.1685,156700.0
2011-05-09 11:30:00,44.63,44.63,44.54,44.55,77400.0,20.1685,20.1685,20.1278,20.1323,77400.0
2011-05-09 11:40:00,44.55,44.65,44.46,44.65,75300.0,20.1323,20.1775,20.0917,20.1775,75300.0
2011-05-09 11:50:00,44.65,44.74,44.62,44.62,127300.0,20.1775,20.2182,20.164,20.164,127300.0
2011-05-09 12:00:00,44.62,44.7,44.58,44.63,110000.0,20.164,20.2001,20.1459,20.1685,110000.0
2011-05-09 12:10:00,44.63,44.75,44.61,44.64,97800.0,20.1685,20.2227,20.1595,20.173,97800.0
2011-05-09 12:20:00,44.64,44.7,44.61,44.65,102400.0,20.173,20.2001,20.1595,20.1775,102400.0
2011-05-09 12:30:00,44.66,44.71,44.65,44.68,40500.0,20.182,20.2046,20.1775,20.1911,40500.0
2011-05-09 12:40:00,44.66,44.7,44.65,44.68,98500.0,20.182,20.2001,20.1775,20.1911,98500.0
2011-05-09 12:50:00,44.69,44.69,44.63,44.64,28900.0,20.1956,20.1956,20.1685,20.173,28900.0
2011-05-09 13:00:00,44.64,44.75,44.63,44.73,81600.0,20.173,20.2227,20.1685,20.2137,81600.0
2011-05-09 13:10:00,44.74,44.76,44.72,44.72,47700.0,20.2182,20.2272,20.2092,20.2092,47700.0
2011-05-09 13:20:00,44.72,44.79,44.71,44.77,129500.0,20.2092,20.2408,20.2046,20.2318,129500.0
2011-05-09 13:30:00,44.77,44.78,44.72,44.72,62700.0,20.2318,20.2363,20.2092,20.2092,62700.0
2011-05-09 13:40:00,44.72,44.78,44.72,44.77,177000.0,20.2092,20.2363,20.2092,20.2318,177000.0
2011-05-09 13:50:00,44.76,44.84,44.75,44.83,77200.0,20.2272,20.2634,20.2227,20.2589,77200.0
2011-05-09 14:00:00,44.82,44.88,44.81,44.88,114900.0,20.2544,20.2815,20.2498,20.2815,114900.0
2011-05-09 14:10:00,44.87,44.94,44.84,44.93,123300.0,20.2769,20.3086,20.2634,20.3041,123300.0
2011-05-09 14:20:00,44.93,44.94,44.86,44.88,95300.0,20.3041,20.3086,20.2724,20.2815,95300.0
2011-05-09 14:30:00,44.88,44.94,44.88,44.94,82700.0,20.2815,20.3086,20.2815,20.3086,82700.0
2011-05-09 14:40:00,44.94,45.0,44.9,44.9,116200.0,20.3086,20.3357,20.2905,20.2905,116200.0
2011-05-09 14:50:00,44.91,44.92,44.8,44.82,121400.0,20.295,20.2995,20.2453,20.2544,121400.0
2011-05-09 15:00:00,44.81,44.87,44.76,44.87,196700.0,20.2498,20.2769,20.2272,20.2769,196700.0
2011-05-09 15:10:00,44.87,44.92,44.82,44.87,113300.0,20.2769,20.2995,20.2544,20.2769,113300.0
2011-05-09 15:20:00,44.88,44.89,44.85,44.87,104500.0,20.2815,20.286,20.2679,20.2769,104500.0
2011-05-09 15:30:00,44.86,44.89,44.8,44.88,114300.0,20.2724,20.286,20.2453,20.2815,114300.0
2011-05-09 15:40:00,44.88,44.91,44.83,44.9,156400.0,20.2815,20.295,20.2589,20.2905,156400.0
2011-05-09 15:50:00,44.9,44.93,44.81,44.86,273200.0,20.2905,20.3041,20.2498,20.2724,273200.0
2011-05-10 09:30:00,44.61,44.66,44.53,44.55,354300.0,20.1595,20.182,20.1233,20.1323,354300.0
2011-05-10 09:40:00,44.52,44.61,44.5,44.61,283200.0,20.1188,20.1595,20.1097,20.1595,283200.0
2011-05-10 09:50:00,44.61,44.63,44.6,44.61,166300.0,20.1595,20.1685,20.1549,20.1595,166300.0
2011-05-10 10:00:00,44.61,44.67,44.56,44.6,220300.0,20.1595,20.1866,20.1369,20.1549,220300.0
2011-05-10 10:10:00,44.61,44.72,44.6,44.7,234000.0,20.1595,20.2092,20.1549,20.2001,234000.0
2011-05-10 10:20:00,44.71,44.81,44.71,44.75,177000.0,20.2046,20.2498,20.2046,20.2227,177000.0
2011-05-10 10:30:00,44.75,44.82,44.75,44.8,88500.0,20.2227,20.2544,20.2227,20.2453,88500.0
2011-05-10 10:40:00,44.8,44.8,44.7,44.72,242800.0,20.2453,20.2453,20.2001,20.2092,242800.0
2011-05-10 10:50:00,44.72,44.75,44.67,44.7,201600.0,20.2092,20.2227,20.1866,20.2001,201600.0
2011-05-10 11:00:00,44.69,44.74,44.68,44.69,119900.0,20.1956,20.2182,20.1911,20.1956,119900.0
2011-05-10 11:10:00,44.7,44.75,44.62,44.65,218400.0,20.2001,20.2227,20.164,20.1775,218400.0
2011-05-10 11:20:00,44.65,44.73,44.61,44.69,310800.0,20.1775,20.2137,20.1595,20.1956,310800.0
2011-05-10 11:30:00,44.68,44.77,44.68,44.75,179100.0,20.1911,20.2318,20.1911,20.2227,179100.0
2011-05-10 11:40:00,44.75,44.84,44.75,44.8,79800.0,20.2227,20.2634,20.2227,20.2453,79800.0
2011-05-10 11:50:00,44.8,44.83,44.78,44.8,91300.0,20.2453,20.2589,20.2363,20.2453,91300.0
2011-05-10 12:00:00,44.8,44.81,44.76,44.8,119000.0,20.2453,20.2498,20.2272,20.2453,119000.0
2011-05-10 12:10:00,44.79,44.84,44.76,44.82,80900.0,20.2408,20.2634,20.2272,20.2544,80900.0
2011-05-10 12:20:00,44.81,44.84,44.79,44.81,82500.0,20.2498,20.2634,20.2408,20.2498,82500.0
2011-05-10 12:30:00,44.81,44.9,44.8,44.89,82800.0,20.2498,20.2905,20.2453,20.286,82800.0
2011-05-10 12:40:00,44.9,44.94,44.85,44.85,71300.0,20.2905,20.3086,20.2679,20.2679,71300.0
2011-05-10 12:50:00,44.85,44.88,44.82,44.83,37300.0,20.2679,20.2815,20.2544,20.2589,37300.0
2011-05-10 13:00:00,44.84,44.84,44.76,44.78,53400.0,20.2634,20.2634,20.2272,20.2363,53400.0
2011-05-10 13:10:00,44.77,44.81,44.76,44.81,63500.0,20.2318,20.2498,20.2272,20.2498,63500.0
2011-05-10 13:20:00,44.81,44.88,44.8,44.87,74800.0,20.2498,20.2815,20.2453,20.2769,74800.0
2011-05-10 13:30:00,44.87,44.88,44.8,44.82,51000.0,20.2769,20.2815,20.2453,20.2544,51000.0
2011-05-10 13:40:00,44.82,44.85,44.8,44.84,56600.0,20.2544,20.2679,20.2453,20.2634,56600.0
2011-05-10 13:50:00,44.85,44.91,44.85,44.89,65500.0,20.2679,20.295,20.2679,20.286,65500.0
2011-05-10 14:00:00,44.89,44.92,44.87,44.9,60300.0,20.286,20.2995,20.2769,20.2905,60300.0
2011-05-10 14:10:00,44.89,44.92,44.88,44.89,77500.0,20.286,20.2995,20.2815,20.286,77500.0
2011-05-10 14:20:00,44.89,44.89,44.85,44.86,42100.0,20.286,20.286,20.2679,20.2724,42100.0
2011-05-10 14:30:00,44.85,44.95,44.85,44.95,146600.0,20.2679,20.3131,20.2679,20.3131,146600.0
2011-05-10 14:40:00,44.95,44.99,44.94,44.95,205500.0,20.3131,20.3312,20.3086,20.3131,205500.0
2011-05-10 14:50:00,44.95,44.96,44.92,44.96,71200.0,20.3131,20.3176,20.2995,20.3176,71200.0
2011-05-10 15:00:00,44.96,44.96,44.94,44.96,86000.0,20.3176,20.3176,20.3086,20.3176,86000.0
2011-05-10 15:10:00,44.95,45.0,44.94,45.0,129300.0,20.3131,20.3357,20.3086,20.3357,129300.0
2011-05-10 15:20:00,44.99,45.0,44.96,44.98,137800.0,20.3312,20.3357,20.3176,20.3267,137800.0
2011-05-10 15:30:00,44.97,44.98,44.96,44.97,118600.0,20.3221,20.3267,20.3176,20.3221,118600.0
2011-05-10 15:40:00,44.97,45.0,44.96,44.96,200600.0,20.3221,20.3357,20.3176,20.3176,200600.0
2011-05-10 15:50:00,44.96,44.98,44.96,44.97,414900.0,20.3176,20.3267,20.3176,20.3221,414900.0
2011-05-11 09:30:00,44.69,44.72,44.4,44.49,370100.0,20.3886,20.4022,20.2563,20.2973,370100.0
2011-05-11 09:40:00,44.49,44.5,44.44,44.5,126400.0,20.2973,20.3019,20.2745,20.3019,126400.0
2011-05-11 09:50:00,44.5,44.55,44.41,44.41,121500.0,20.3019,20.3247,20.2608,20.2608,121500.0
2011-05-11 10:00:00,44.41,44.43,44.3,44.3,211800.0,20.2608,20.2699,20.2106,20.2106,211800.0
2011-05-11 10:10:00,44.3,44.49,44.26,44.48,274800.0,20.2106,20.2973,20.1924,20.2927,274800.0
2011-05-11 10:20:00,44.48,44.56,44.4,44.54,240800.0,20.2927,20.3292,20.2563,20.3201,240800.0
2011-05-11 10:30:00,44.54,44.54,44.4,44.41,201900.0,20.3201,20.3201,20.2563,20.2608,201900.0
2011-05-11 10:40:00,44.4,44.46,44.33,44.34,131500.0,20.2563,20.2836,20.2243,20.2289,131500.0
2011-05-11 10:50:00,44.33,44.39,44.23,44.35,171700.0,20.2243,20.2517,20.1787,20.2334,171700.0
2011-05-11 11:00:00,44.36,44.38,44.3,44.35,89300.0,20.238,20.2471,20.2106,20.2334,89300.0
2011-05-11 11:10:00,44.35,44.38,44.25,44.38,159100.0,20.2334,20.2471,20.1878,20.2471,159100.0
2011-05-11 11:20:00,44.37,44.37,44.25,44.27,113700.0,20.2426,20.2426,20.1878,20.1969,113700.0
2011-05-11 11:30:00,44.27,44.34,44.24,44.3,126400.0,20.1969,20.2289,20.1833,20.2106,126400.0
2011-05-11 11:40:00,44.31,44.36,44.25,44.26,74000.0,20.2152,20.238,20.1878,20.1924,74000.0
2011-05-11 11:50:00,44.26,44.28,44.11,44.16,121700.0,20.1924,20.2015,20.1239,20.1468,121700.0
2011-05-11 12:00:00,44.16,44.18,44.09,44.13,92500.0,20.1468,20.1559,20.1148,20.1331,92500.0
2011-05-11 12:10:00,44.12,44.15,43.88,44.03,280000.0,20.1285,20.1422,20.019,20.0874,280000.0
2011-05-11 12:20:00,44.04,44.07,43.95,44.02,128700.0,20.092,20.1057,20.051,20.0829,128700.0
2011-05-11 12:30:00,44.02,44.1,43.94,44.01,128300.0,20.0829,20.1194,20.0464,20.0783,128300.0
2011-05-11 12:40:00,44.01,44.07,43.9,43.93,70100.0,20.0783,20.1057,20.0281,20.0418,70100.0
2011-05-11 12:50:00,43.92,43.99,43.89,43.99,113000.0,20.0373,20.0692,20.0236,20.0692,113000.0
2011-05-11 13:00:00,43.99,44.01,43.93,43.94,43500.0,20.0692,20.0783,20.0418,20.0464,43500.0
2011-05-11 13:10:00,43.93,43.98,43.9,43.91,70600.0,20.0418,20.0646,20.0281,20.0327,70600.0
2011-05-11 13:20:00,43.92,43.96,43.84,43.86,129200.0,20.0373,20.0555,20.0008,20.0099,129200.0
2011-05-11 13:30:00,43.86,43.89,43.76,43.85,116500.0,20.0099,20.0236,19.9643,20.0053,116500.0
2011-05-11 13:40:00,43.83,43.95,43.79,43.92,69000.0,19.9962,20.051,19.978,20.0373,69000.0
2011-05-11 13:50:00,43.92,43.97,43.9,43.95,99400.0,20.0373,20.0601,20.0281,20.051,99400.0
2011-05-11 14:00:00,43.94,44.01,43.94,43.99,148400.0,20.0464,20.0783,20.0464,20.0692,148400.0
2011-05-11 14:10:00,43.98,44.0,43.96,43.99,219300.0,20.0646,20.0738,20.0555,20.0692,219300.0
2011-05-11 14:20:00,43.99,44.0,43.88,43.91,143700.0,20.0692,20.0738,20.019,20.0327,143700.0
2011-05-11 14:30:00,43.92,44.06,43.91,44.02,113900.0,20.0373,20.1011,20.0327,20.0829,113900.0
2011-05-11 14:40:00,44.03,44.05,43.92,43.96,145100.0,20.0874,20.0966,20.0373,20.0555,145100.0
2011-05-11 14:50:00,43.96,43.99,43.91,43.91,76200.0,20.0555,20.0692,20.0327,20.0327,76200.0
2011-05-11 15:00:00,43.92,43.98,43.9,43.96,106900.0,20.0373,20.0646,20.0281,20.0555,106900.0
2011-05-11 15:10:00,43.96,43.98,43.93,43.97,79300.0,20.0555,20.0646,20.0418,20.0601,79300.0
2011-05-11 15:20:00,43.97,44.07,43.97,44.01,191000.0,20.0601,20.1057,20.0601,20.0783,191000.0
2011-05-11 15:30:00,44.02,44.03,43.9,43.9,144100.0,20.0829,20.0874,20.0281,20.0281,144100.0
2011-05-11 15:40:00,43.9,43.97,43.88,43.96,217900.0,20.0281,20.0601,20.019,20.0555,217900.0
2011-05-11 15:50:00,43.96,44.0,43.93,43.97,329000.0,20.0555,20.0738,20.0418,20.0601,329000.0
2011-05-12 09:30:00,43.36,43.47,43.26,43.28,518400.0,19.7818,19.832,19.7362,19.7453,518400.0
2011-05-12 09:40:00,43.28,43.32,43.1,43.14,268700.0,19.7453,19.7635,19.6632,19.6814,268700.0
2011-05-12 09:50:00,43.15,43.22,43.12,43.17,469000.0,19.686,19.7179,19.6723,19.6951,469000.0
2011-05-12 10:00:00,43.17,43.19,43.0,43.11,481200.0,19.6951,19.7042,19.6175,19.6677,481200.0
2011-05-12 10:10:00,43.12,43.36,43.11,43.23,289600.0,19.6723,19.7818,19.6677,19.7225,289600.0
2011-05-12 10:20:00,43.22,43.4,43.2,43.4,216700.0,19.7179,19.8,19.7088,19.8,216700.0
2011-05-12 10:30:00,43.4,43.45,43.3,43.34,209100.0,19.8,19.8228,19.7544,19.7727,209100.0
2011-05-12 10:40:00,43.34,43.34,43.14,43.22,173400.0,19.7727,19.7727,19.6814,19.7179,173400.0
2011-05-12 10:50:00,43.21,43.22,43.11,43.16,143100.0,19.7133,19.7179,19.6677,19.6905,143100.0
2011-05-12 11:00:00,43.16,43.29,43.11,43.18,230700.0,19.6905,19.7498,19.6677,19.6997,230700.0
2011-05-12 11:10:00,43.17,43.29,43.17,43.23,269900.0,19.6951,19.7498,19.6951,19.7225,269900.0
2011-05-12 11:20:00,43.24,43.49,43.23,43.49,179300.0,19.727,19.8411,19.7225,19.8411,179300.0
2011-05-12 11:30:00,43.49,43.54,43.41,43.44,230500.0,19.8411,19.8639,19.8046,19.8183,230500.0
2011-05-12 11:40:00,43.45,43.47,43.39,43.44,312300.0,19.8228,19.832,19.7955,19.8183,312300.0
2011-05-12 11:50:00,43.43,43.54,43.33,43.33,143600.0,19.8137,19.8639,19.7681,19.7681,143600.0
2011-05-12 12:00:00,43.33,43.45,43.31,43.35,156500.0,19.7681,19.8228,19.759,19.7772,156500.0
2011-05-12 12:10:00,43.35,43.37,43.28,43.32,74600.0,19.7772,19.7863,19.7453,19.7635,74600.0
2011-05-12 12:20:00,43.33,43.48,43.31,43.48,78600.0,19.7681,19.8365,19.759,19.8365,78600.0
2011-05-12 12:30:00,43.48,43.51,43.44,43.5,133900.0,19.8365,19.8502,19.8183,19.8457,133900.0
2011-05-12 12:40:00,43.49,43.5,43.41,43.44,79600.0,19.8411,19.8457,19.8046,19.8183,79600.0
2011-05-12 12:50:00,43.45,43.54,43.44,43.54,63400.0,19.8228,19.8639,19.8183,19.8639,63400.0
2011-05-12 13:00:00,43.54,43.75,43.53,43.66,198600.0,19.8639,19.9597,19.8593,19.9186,198600.0
2011-05-12 13:10:00,43.65,43.77,43.63,43.76,151400.0,19.9141,19.9688,19.905,19.9643,151400.0
2011-05-12 13:20:00,43.75,43.86,43.73,43.73,153500.0,19.9597,20.0099,19.9506,19.9506,153500.0
2011-05-12 13:30:00,43.73,43.78,43.66,43.76,67200.0,19.9506,19.9734,19.9186,19.9643,67200.0
2011-05-12 13:40:00,43.76,43.77,43.63,43.66,74300.0,19.9643,19.9688,19.905,19.9186,74300.0
2011-05-12 13:50:00,43.66,43.77,43.66,43.72,80500.0,19.9186,19.9688,19.9186,19.946,80500.0
2011-05-12 14:00:00,43.72,43.82,43.69,43.76,97000.0,19.946,19.9916,19.9323,19.9643,97000.0
2011-05-12 14:10:00,43.76,43.82,43.66,43.67,207500.0,19.9643,19.9916,19.9186,19.9232,207500.0
2011-05-12 14:20:00,43.67,43.67,43.56,43.58,73500.0,19.9232,19.9232,19.873,19.8821,73500.0
2011-05-12 14:30:00,43.58,43.6,43.55,43.58,104600.0,19.8821,19.8913,19.8685,19.8821,104600.0
2011-05-12 14:40:00,43.57,43.61,43.54,43.59,42300.0,19.8776,19.8958,19.8639,19.8867,42300.0
2011-05-12 14:50:00,43.6,43.6,43.47,43.48,94900.0,19.8913,19.8913,19.832,19.8365,94900.0
2011-05-12 15:00:00,43.48,43.54,43.44,43.51,103500.0,19.8365,19.8639,19.8183,19.8502,103500.0
2011-05-12 15:10:00,43.5,43.53,43.45,43.53,63800.0,19.8457,19.8593,19.8228,19.8593,63800.0
2011-05-12 15:20:00,43.52,43.53,43.45,43.52,69300.0,19.8548,19.8593,19.8228,19.8548,69300.0
2011-05-12 15:30:00,43.52,43.58,43.49,43.58,192900.0,19.8548,19.8821,19.8411,19.8821,192900.0
2011-05-12 15:40:00,43.58,43.66,43.51,43.6,208500.0,19.8821,19.9186,19.8502,19.8913,208500.0
2011-05-12 15:50:00,43.6,43.63,43.58,43.59,184700.0,19.8913,19.905,19.8821,19.8867,184700.0
2011-05-13 09:30:00,43.43,43.6,43.43,43.47,234000.0,19.8137,19.8913,19.8137,19.832,234000.0
2011-05-13 09:40:00,43.47,43.48,43.37,43.41,354800.0,19.832,19.8365,19.7863,19.8046,354800.0
2011-05-13 09:50:00,43.4,43.44,43.36,43.38,321300.0,19.8,19.8183,19.7818,19.7909,321300.0
2011-05-13 10:00:00,43.37,43.41,43.25,43.36,569100.0,19.7863,19.8046,19.7316,19.7818,569100.0
2011-05-13 10:10:00,43.36,43.53,43.36,43.5,158500.0,19.7818,19.8593,19.7818,19.8457,158500.0
2011-05-13 10:20:00,43.5,43.52,43.36,43.44,160100.0,19.8457,19.8548,19.7818,19.8183,160100.0
2011-05-13 10:30:00,43.42,43.48,43.37,43.47,201300.0,19.8092,19.8365,19.7863,19.832,201300.0
2011-05-13 10:40:00,43.46,43.5,43.37,43.42,282200.0,19.8274,19.8457,19.7863,19.8092,282200.0
2011-05-13 10:50:00,43.42,43.43,43.31,43.32,245000.0,19.8092,19.8137,19.759,19.7635,245000.0
2011-05-13 11:00:00,43.31,43.31,43.11,43.18,238200.0,19.759,19.759,19.6677,19.6997,238200.0
2011-05-13 11:10:00,43.19,43.27,43.13,43.21,168300.0,19.7042,19.7407,19.6769,19.7133,168300.0
2011-05-13 11:20:00,43.22,43.22,43.1,43.17,277100.0,19.7179,19.7179,19.6632,19.6951,277100.0
2011-05-13 11:30:00,43.17,43.26,43.09,43.19,140300.0,19.6951,19.7362,19.6586,19.7042,140300.0
2011-05-13 11:40:00,43.2,43.3,43.1,43.11,132300.0,19.7088,19.7544,19.6632,19.6677,132300.0
2011-05-13 11:50:00,43.11,43.2,43.08,43.11,106200.0,19.6677,19.7088,19.654,19.6677,106200.0
2011-05-13 12:00:00,43.1,43.19,43.03,43.03,162600.0,19.6632,19.7042,19.6312,19.6312,162600.0
2011-05-13 12:10:00,43.03,43.08,42.9,43.02,413400.0,19.6312,19.654,19.5719,19.6267,413400.0
2011-05-13 12:20:00,43.02,43.07,42.92,43.02,373700.0,19.6267,19.6495,19.581,19.6267,373700.0
2011-05-13 12:30:00,43.01,43.09,42.95,42.96,154600.0,19.6221,19.6586,19.5947,19.5993,154600.0
2011-05-13 12:40:00,42.95,42.97,42.85,42.91,406200.0,19.5947,19.6039,19.5491,19.5765,406200.0
2011-05-13 12:50:00,42.91,42.91,42.75,42.78,285200.0,19.5765,19.5765,19.5035,19.5172,285200.0
2011-05-13 13:00:00,42.79,42.86,42.76,42.78,295400.0,19.5217,19.5537,19.508,19.5172,295400.0
2011-05-13 13:10:00,42.77,42.82,42.76,42.81,230100.0,19.5126,19.5354,19.508,19.5309,230100.0
2011-05-13 13:20:00,42.8,42.88,42.79,42.79,137200.0,19.5263,19.5628,19.5217,19.5217,137200.0
2011-05-13 13:30:00,42.8,42.82,42.76,42.78,187700.0,19.5263,19.5354,19.508,19.5172,187700.0
2011-05-13 13:40:00,42.77,42.79,42.76,42.78,88000.0,19.5126,19.5217,19.508,19.5172,88000.0
2011-05-13 13:50:00,42.77,42.79,42.75,42.79,161100.0,19.5126,19.5217,19.5035,19.5217,161100.0
2011-05-13 14:00:00,42.78,42.84,42.75,42.83,105900.0,19.5172,19.5445,19.5035,19.54,105900.0
2011-05-13 14:10:00,42.83,42.95,42.81,42.93,251300.0,19.54,19.5947,19.5309,19.5856,251300.0
2011-05-13 14:20:00,42.93,43.05,42.93,42.96,169400.0,19.5856,19.6404,19.5856,19.5993,169400.0
2011-05-13 14:30:00,42.97,43.02,42.94,42.99,143000.0,19.6039,19.6267,19.5902,19.613,143000.0
2011-05-13 14:40:00,42.99,43.01,42.92,42.95,61900.0,19.613,19.6221,19.581,19.5947,61900.0
2011-05-13 14:50:00,42.95,42.97,42.9,42.9,74000.0,19.5947,19.6039,19.5719,19.5719,74000.0
2011-05-13 15:00:00,42.91,42.92,42.9,42.91,79000.0,19.5765,19.581,19.5719,19.5765,79000.0
2011-05-13 15:10:00,42.91,42.98,42.9,42.93,148100.0,19.5765,19.6084,19.5719,19.5856,148100.0
2011-05-13 15:20:00,42.93,42.98,42.86,42.86,158800.0,19.5856,19.6084,19.5537,19.5537,158800.0
2011-05-13 15:30:00,42.86,42.89,42.86,42.87,147200.0,19.5537,19.5674,19.5537,19.5582,147200.0
2011-05-13 15:40:00,42.88,42.88,42.86,42.88,167800.0,19.5628,19.5628,19.5537,19.5628,167800.0
2011-05-13 15:50:00,42.88,42.95,42.86,42.92,324600.0,19.5628,19.5947,19.5537,19.581,324600.0
2011-05-16 09:30:00,42.76,42.78,42.67,42.76,414600.0,19.508,19.5172,19.467,19.508,414600.0
2011-05-16 09:40:00,42.76,42.82,42.66,42.71,264300.0,19.508,19.5354,19.4624,19.4852,264300.0
2011-05-16 09:50:00,42.72,42.73,42.6,42.69,446900.0,19.4898,19.4944,19.4351,19.4761,446900.0
2011-05-16 10:00:00,42.69,42.75,42.67,42.74,461100.0,19.4761,19.5035,19.467,19.4989,461100.0
2011-05-16 10:10:00,42.74,42.85,42.59,42.8,330100.0,19.4989,19.5491,19.4305,19.5263,330100.0
2011-05-16 10:20:00,42.8,42.83,42.7,42.75,308100.0,19.5263,19.54,19.4807,19.5035,308100.0
2011-05-16 10:30:00,42.76,42.82,42.72,42.73,286700.0,19.508,19.5354,19.4898,19.4944,286700.0
2011-05-16 10:40:00,42.73,42.76,42.71,42.74,179300.0,19.4944,19.508,19.4852,19.4989,179300.0
2011-05-16 10:50:00,42.75,42.86,42.75,42.84,300700.0,19.5035,19.5537,19.5035,19.5445,300700.0
2011-05-16 11:00:00,42.84,43.1,42.83,42.93,530600.0,19.5445,19.6632,19.54,19.5856,530600.0
2011-05-16 11:10:00,42.93,42.94,42.79,42.83,206600.0,19.5856,19.5902,19.5217,19.54,206600.0
2011-05-16 11:20:00,42.82,42.97,42.74,42.81,283400.0,19.5354,19.6039,19.4989,19.5309,283400.0
2011-05-16 11:30:00,42.81,42.88,42.79,42.86,164000.0,19.5309,19.5628,19.5217,19.5537,164000.0
2011-05-16 11:40:00,42.86,42.87,42.75,42.75,157900.0,19.5537,19.5582,19.5035,19.5035,157900.0
2011-05-16 11:50:00,42.75,42.85,42.75,42.84,83000.0,19.5035,19.5491,19.5035,19.5445,83000.0
2011-05-16 12:00:00,42.84,42.86,42.67,42.69,116800.0,19.5445,19.5537,19.467,19.4761,116800.0
2011-05-16 12:10:00,42.68,42.68,42.6,42.64,189200.0,19.4716,19.4716,19.4351,19.4533,189200.0
2011-05-16 12:20:00,42.63,42.68,42.61,42.63,131200.0,19.4487,19.4716,19.4396,19.4487,131200.0
2011-05-16 12:30:00,42.63,42.7,42.61,42.7,176600.0,19.4487,19.4807,19.4396,19.4807,176600.0
2011-05-16 12:40:00,42.7,42.73,42.65,42.69,79400.0,19.4807,19.4944,19.4579,19.4761,79400.0
2011-05-16 12:50:00,42.69,42.69,42.58,42.59,226600.0,19.4761,19.4761,19.4259,19.4305,226600.0
2011-05-16 13:00:00,42.58,42.61,42.55,42.57,110300.0,19.4259,19.4396,19.4122,19.4214,110300.0
2011-05-16 13:10:00,42.57,42.61,42.56,42.6,120500.0,19.4214,19.4396,19.4168,19.4351,120500.0
2011-05-16 13:20:00,42.59,42.63,42.57,42.62,117800.0,19.4305,19.4487,19.4214,19.4442,117800.0
2011-05-16 13:30:00,42.62,42.69,42.61,42.65,81600.0,19.4442,19.4761,19.4396,19.4579,81600.0
2011-05-16 13:40:00,42.66,42.71,42.65,42.68,117400.0,19.4624,19.4852,19.4579,19.4716,117400.0
2011-05-16 13:50:00,42.68,42.7,42.65,42.68,79000.0,19.4716,19.4807,19.4579,19.4716,79000.0
2011-05-16 14:00:00,42.67,42.72,42.62,42.65,152500.0,19.467,19.4898,19.4442,19.4579,152500.0
2011-05-16 14:10:00,42.66,42.67,42.58,42.6,91100.0,19.4624,19.467,19.4259,19.4351,91100.0
2011-05-16 14:20:00,42.61,42.64,42.56,42.58,145400.0,19.4396,19.4533,19.4168,19.4259,145400.0
2011-05-16 14:30:00,42.57,42.66,42.57,42.6,219600.0,19.4214,19.4624,19.4214,19.4351,219600.0
2011-05-16 14:40:00,42.59,42.66,42.56,42.61,193400.0,19.4305,19.4624,19.4168,19.4396,193400.0
2011-05-16 14:50:00,42.61,42.63,42.57,42.58,148900.0,19.4396,19.4487,19.4214,19.4259,148900.0
2011-05-16 15:00:00,42.59,42.74,42.58,42.71,164400.0,19.4305,19.4989,19.4259,19.4852,164400.0
2011-05-16 15:10:00,42.72,42.73,42.64,42.67,154900.0,19.4898,19.4944,19.4533,19.467,154900.0
2011-05-16 15:20:00,42.67,42.69,42.41,42.51,254200.0,19.467,19.4761,19.3484,19.394,254200.0
2011-05-16 15:30:00,42.51,42.53,42.41,42.41,319900.0,19.394,19.4031,19.3484,19.3484,319900.0
2011-05-16 15:40:00,42.41,42.42,42.26,42.32,762000.0,19.3484,19.3529,19.2799,19.3073,762000.0
2011-05-16 15:50:00,42.31,42.45,42.31,42.44,1180900.0,19.3027,19.3666,19.3027,19.3621,1180900.0
2011-05-17 09:30:00,42.8,42.83,42.59,42.64,530800.0,19.5263,19.54,19.4305,19.4533,530800.0
2011-05-17 09:40:00,42.63,42.79,42.51,42.78,409200.0,19.4487,19.5217,19.394,19.5172,409200.0
2011-05-17 09:50:00,42.78,42.95,42.73,42.79,328500.0,19.5172,19.5947,19.4944,19.5217,328500.0
2011-05-17 10:00:00,42.77,42.8,42.62,42.64,203900.0,19.5126,19.5263,19.4442,19.4533,203900.0
2011-05-17 10:10:00,42.65,42.86,42.63,42.83,179900.0,19.4579,19.5537,19.4487,19.54,179900.0
2011-05-17 10:20:00,42.83,42.89,42.75,42.89,138900.0,19.54,19.5674,19.5035,19.5674,138900.0
2011-05-17 10:30:00,42.88,42.9,42.71,42.75,65800.0,19.5628,19.5719,19.4852,19.5035,65800.0
2011-05-17 10:40:00,42.75,42.8,42.56,42.57,78700.0,19.5035,19.5263,19.4168,19.4214,78700.0
2011-05-17 10:50:00,42.57,42.66,42.53,42.61,175800.0,19.4214,19.4624,19.4031,19.4396,175800.0
2011-05-17 11:00:00,42.62,42.62,42.48,42.53,281500.0,19.4442,19.4442,19.3803,19.4031,281500.0
2011-05-17 11:10:00,42.52,42.55,42.46,42.5,159100.0,19.3986,19.4122,19.3712,19.3894,159100.0
2011-05-17 11:20:00,42.5,42.53,42.43,42.5,246400.0,19.3894,19.4031,19.3575,19.3894,246400.0
2011-05-17 11:30:00,42.5,42.51,42.34,42.35,259000.0,19.3894,19.394,19.3164,19.321,259000.0
2011-05-17 11:40:00,42.34,42.5,42.34,42.5,152300.0,19.3164,19.3894,19.3164,19.3894,152300.0
2011-05-17 11:50:00,42.5,42.52,42.43,42.49,122800.0,19.3894,19.3986,19.3575,19.3849,122800.0
2011-05-17 12:00:00,42.5,42.52,42.45,42.49,149800.0,19.3894,19.3986,19.3666,19.3849,149800.0
2011-05-17 12:10:00,42.48,42.6,42.44,42.56,77800.0,19.3803,19.4351,19.3621,19.4168,77800.0
2011-05-17 12:20:00,42.57,42.62,42.52,42.55,65100.0,19.4214,19.4442,19.3986,19.4122,65100.0
2011-05-17 12:30:00,42.55,42.61,42.5,42.59,42200.0,19.4122,19.4396,19.3894,19.4305,42200.0
2011-05-17 12:40:00,42.6,42.68,42.53,42.55,71400.0,19.4351,19.4716,19.4031,19.4122,71400.0
2011-05-17 12:50:00,42.55,42.58,42.5,42.54,61800.0,19.4122,19.4259,19.3894,19.4077,61800.0
2011-05-17 13:00:00,42.55,42.62,42.54,42.6,55400.0,19.4122,19.4442,19.4077,19.4351,55400.0
2011-05-17 13:10:00,42.61,42.63,42.57,42.6,55400.0,19.4396,19.4487,19.4214,19.4351,55400.0
2011-05-17 13:20:00,42.61,42.65,42.55,42.61,86200.0,19.4396,19.4579,19.4122,19.4396,86200.0
2011-05-17 13:30:00,42.6,42.68,42.56,42.59,212600.0,19.4351,19.4716,19.4168,19.4305,212600.0
2011-05-17 13:40:00,42.58,42.66,42.56,42.62,197200.0,19.4259,19.4624,19.4168,19.4442,197200.0
2011-05-17 13:50:00,42.61,42.67,42.59,42.64,177900.0,19.4396,19.467,19.4305,19.4533,177900.0
2011-05-17 14:00:00,42.66,42.79,42.61,42.72,152700.0,19.4624,19.5217,19.4396,19.4898,152700.0
2011-05-17 14:10:00,42.73,42.75,42.62,42.71,90700.0,19.4944,19.5035,19.4442,19.4852,90700.0
2011-05-17 14:20:00,42.7,42.73,42.67,42.69,125100.0,19.4807,19.4944,19.467,19.4761,125100.0
2011-05-17 14:30:00,42.69,42.75,42.66,42.74,54000.0,19.4761,19.5035,19.4624,19.4989,54000.0
2011-05-17 14:40:00,42.74,42.75,42.6,42.69,214900.0,19.4989,19.5035,19.4351,19.4761,214900.0
2011-05-17 14:50:00,42.69,42.82,42.66,42.81,109500.0,19.4761,19.5354,19.4624,19.5309,109500.0
2011-05-17 15:00:00,42.81,42.83,42.7,42.72,97400.0,19.5309,19.54,19.4807,19.4898,97400.0
2011-05-17 15:10:00,42.73,42.84,42.72,42.75,128300.0,19.4944,19.5445,19.4898,19.5035,128300.0
2011-05-17 15:20:00,42.75,42.78,42.67,42.69,83700.0,19.5035,19.5172,19.467,19.4761,83700.0
2011-05-17 15:30:00,42.7,42.79,42.69,42.75,128700.0,19.4807,19.5217,19.4761,19.5035,128700.0
2011-05-17 15:40:00,42.76,42.78,42.69,42.76,188300.0,19.508,19.5172,19.4761,19.508,188300.0
2011-05-17 15:50:00,42.76,42.8,42.67,42.8,257000.0,19.508,19.5263,19.467,19.5263,257000.0
2011-05-18 09:30:00,42.75,42.76,42.62,42.71,133100.0,19.5035,19.508,19.4442,19.4852,133100.0
2011-05-18 09:40:00,42.69,42.9,42.69,42.86,183500.0,19.4761,19.5719,19.4761,19.5537,183500.0
2011-05-18 09:50:00,42.86,42.86,42.65,42.68,162000.0,19.5537,19.5537,19.4579,19.4716,162000.0
2011-05-18 10:00:00,42.68,42.84,42.64,42.8,229300.0,19.4716,19.5445,19.4533,19.5263,229300.0
2011-05-18 10:10:00,42.81,42.83,42.74,42.75,153000.0,19.5309,19.54,19.4989,19.5035,153000.0
2011-05-18 10:20:00,42.75,42.83,42.7,42.83,121500.0,19.5035,19.54,19.4807,19.54,121500.0
2011-05-18 10:30:00,42.84,43.01,42.84,42.96,325200.0,19.5445,19.6221,19.5445,19.5993,325200.0
2011-05-18 10:40:00,42.97,43.01,42.93,42.99,206100.0,19.6039,19.6221,19.5856,19.613,206100.0
2011-05-18 10:50:00,42.99,43.01,42.87,42.91,171000.0,19.613,19.6221,19.5582,19.5765,171000.0
2011-05-18 11:00:00,42.91,42.97,42.9,42.95,181500.0,19.5765,19.6039,19.5719,19.5947,181500.0
2011-05-18 11:10:00,42.94,42.95,42.87,42.91,119000.0,19.5902,19.5947,19.5582,19.5765,119000.0
2011-05-18 11:20:00,42.91,42.95,42.85,42.93,86100.0,19.5765,19.5947,19.5491,19.5856,86100.0
2011-05-18 11:30:00,42.94,42.97,42.86,42.96,156600.0,19.5902,19.6039,19.5537,19.5993,156600.0
2011-05-18 11:40:00,42.96,43.07,42.92,43.07,127600.0,19.5993,19.6495,19.581,19.6495,127600.0
2011-05-18 11:50:00,43.07,43.13,43.03,43.08,147800.0,19.6495,19.6769,19.6312,19.654,147800.0
2011-05-18 12:00:00,43.08,43.13,43.06,43.07,98100.0,19.654,19.6769,19.6449,19.6495,98100.0
2011-05-18 12:10:00,43.07,43.1,43.03,43.08,64200.0,19.6495,19.6632,19.6312,19.654,64200.0
2011-05-18 12:20:00,43.09,43.09,43.05,43.08,48200.0,19.6586,19.6586,19.6404,19.654,48200.0
2011-05-18 12:30:00,43.08,43.09,43.02,43.03,72200.0,19.654,19.6586,19.6267,19.6312,72200.0
2011-05-18 12:40:00,43.04,43.1,43.03,43.1,62000.0,19.6358,19.6632,19.6312,19.6632,62000.0
2011-05-18 12:50:00,43.09,43.15,43.05,43.14,162500.0,19.6586,19.686,19.6404,19.6814,162500.0
2011-05-18 13:00:00,43.14,43.25,43.14,43.24,117400.0,19.6814,19.7316,19.6814,19.727,117400.0
2011-05-18 13:10:00,43.24,43.29,43.22,43.22,115400.0,19.727,19.7498,19.7179,19.7179,115400.0
2011-05-18 13:20:00,43.21,43.23,43.17,43.19,41300.0,19.7133,19.7225,19.6951,19.7042,41300.0
2011-05-18 13:30:00,43.19,43.21,43.17,43.18,66700.0,19.7042,19.7133,19.6951,19.6997,66700.0
2011-05-18 13:40:00,43.18,43.22,43.18,43.21,75000.0,19.6997,19.7179,19.6997,19.7133,75000.0
2011-05-18 13:50:00,43.21,43.27,43.21,43.22,69200.0,19.7133,19.7407,19.7133,19.7179,69200.0
2011-05-18 14:00:00,43.22,43.25,43.15,43.23,185600.0,19.7179,19.7316,19.686,19.7225,185600.0
2011-05-18 14:10:00,43.23,43.25,43.14,43.17,113200.0,19.7225,19.7316,19.6814,19.6951,113200.0
2011-05-18 14:20:00,43.18,43.21,43.11,43.17,386400.0,19.6997,19.7133,19.6677,19.6951,386400.0
2011-05-18 14:30:00,43.18,43.21,43.1,43.11,177800.0,19.6997,19.7133,19.6632,19.6677,177800.0
2011-05-18 14:40:00,43.1,43.19,43.1,43.14,100200.0,19.6632,19.7042,19.6632,19.6814,100200.0
2011-05-18 14:50:00,43.16,43.17,43.04,43.08,100400.0,19.6905,19.6951,19.6358,19.654,100400.0
2011-05-18 15:00:00,43.08,43.2,43.08,43.16,172700.0,19.654,19.7088,19.654,19.6905,172700.0
2011-05-18 15:10:00,43.16,43.19,43.16,43.18,95800.0,19.6905,19.7042,19.6905,19.6997,95800.0
2011-05-18 15:20:00,43.19,43.28,43.16,43.27,95300.0,19.7042,19.7453,19.6905,19.7407,95300.0
2011-05-18 15:30:00,43.27,43.29,43.22,43.23,104400.0,19.7407,19.7498,19.7179,19.7225,104400.0
2011-05-18 15:40:00,43.23,43.3,43.23,43.28,132600.0,19.7225,19.7544,19.7225,19.7453,132600.0
2011-05-18 15:50:00,43.28,43.33,43.27,43.28,320700.0,19.7453,19.7681,19.7407,19.7453,320700.0
2011-05-19 09:30:00,43.88,43.98,43.81,43.92,476400.0,20.019,20.0646,19.9871,20.0373,476400.0
2011-05-19 09:40:00,43.92,44.0,43.86,43.99,339500.0,20.0373,20.0738,20.0099,20.0692,339500.0
2011-05-19 09:50:00,43.99,44.07,43.93,43.98,370400.0,20.0692,20.1057,20.0418,20.0646,370400.0
2011-05-19 10:00:00,43.98,44.04,43.78,43.83,524100.0,20.0646,20.092,19.9734,19.9962,524100.0
2011-05-19 10:10:00,43.83,43.83,43.71,43.78,269300.0,19.9962,19.9962,19.9415,19.9734,269300.0
2011-05-19 10:20:00,43.78,43.88,43.74,43.84,182100.0,19.9734,20.019,19.9551,20.0008,182100.0
2011-05-19 10:30:00,43.83,43.86,43.76,43.8,120000.0,19.9962,20.0099,19.9643,19.9825,120000.0
2011-05-19 10:40:00,43.8,43.84,43.66,43.72,208000.0,19.9825,20.0008,19.9186,19.946,208000.0
2011-05-19 10:50:00,43.72,43.73,43.57,43.61,287400.0,19.946,19.9506,19.8776,19.8958,287400.0
2011-05-19 11:00:00,43.61,43.75,43.57,43.65,137800.0,19.8958,19.9597,19.8776,19.9141,137800.0
2011-05-19 11:10:00,43.65,43.74,43.58,43.74,170400.0,19.9141,19.9551,19.8821,19.9551,170400.0
2011-05-19 11:20:00,43.75,43.8,43.69,43.72,161300.0,19.9597,19.9825,19.9323,19.946,161300.0
2011-05-19 11:30:00,43.71,43.74,43.58,43.68,368800.0,19.9415,19.9551,19.8821,19.9278,368800.0
2011-05-19 11:40:00,43.67,43.79,43.62,43.75,133500.0,19.9232,19.978,19.9004,19.9597,133500.0
2011-05-19 11:50:00,43.75,43.82,43.74,43.75,121500.0,19.9597,19.9916,19.9551,19.9597,121500.0
2011-05-19 12:00:00,43.75,43.84,43.72,43.84,260400.0,19.9597,20.0008,19.946,20.0008,260400.0
2011-05-19 12:10:00,43.84,44.02,43.84,44.02,232500.0,20.0008,20.0829,20.0008,20.0829,232500.0
2011-05-19 12:20:00,44.02,44.04,43.91,43.94,152800.0,20.0829,20.092,20.0327,20.0464,152800.0
2011-05-19 12:30:00,43.94,44.03,43.92,44.02,140500.0,20.0464,20.0874,20.0373,20.0829,140500.0
2011-05-19 12:40:00,44.02,44.03,43.91,43.92,88500.0,20.0829,20.0874,20.0327,20.0373,88500.0
2011-05-19 12:50:00,43.92,43.95,43.9,43.91,110200.0,20.0373,20.051,20.0281,20.0327,110200.0
2011-05-19 13:00:00,43.92,43.95,43.86,43.95,134100.0,20.0373,20.051,20.0099,20.051,134100.0
2011-05-19 13:10:00,43.95,43.97,43.89,43.96,83700.0,20.051,20.0601,20.0236,20.0555,83700.0
2011-05-19 13:20:00,43.96,43.97,43.87,43.91,76200.0,20.0555,20.0601,20.0145,20.0327,76200.0
2011-05-19 13:30:00,43.91,43.95,43.87,43.9,84600.0,20.0327,20.051,20.0145,20.0281,84600.0
2011-05-19 13:40:00,43.9,43.95,43.83,43.95,82000.0,20.0281,20.051,19.9962,20.051,82000.0
2011-05-19 13:50:00,43.95,43.96,43.87,43.91,118500.0,20.051,20.0555,20.0145,20.0327,118500.0
2011-05-19 14:00:00,43.91,43.93,43.84,43.85,86000.0,20.0327,20.0418,20.0008,20.0053,86000.0
2011-05-19 14:10:00,43.84,43.85,43.71,43.74,151900.0,20.0008,20.0053,19.9415,19.9551,151900.0
2011-05-19 14:20:00,43.74,43.8,43.69,43.73,84000.0,19.9551,19.9825,19.9323,19.9506,84000.0
2011-05-19 14:30:00,43.73,43.73,43.64,43.65,120200.0,19.9506,19.9506,19.9095,19.9141,120200.0
2011-05-19 14:40:00,43.64,43.69,43.54,43.69,300000.0,19.9095,19.9323,19.8639,19.9323,300000.0
2011-05-19 14:50:00,43.7,43.76,43.67,43.72,75000.0,19.9369,19.9643,19.9232,19.946,75000.0
2011-05-19 15:00:00,43.72,43.82,43.7,43.79,86400.0,19.946,19.9916,19.9369,19.978,86400.0
2011-05-19 15:10:00,43.79,43.86,43.78,43.86,66800.0,19.978,20.0099,19.9734,20.0099,66800.0
2011-05-19 15:20:00,43.86,43.92,43.86,43.89,50800.0,20.0099,20.0373,20.0099,20.0236,50800.0
2011-05-19 15:30:00,43.89,43.92,43.79,43.8,93400.0,20.0236,20.0373,19.978,19.9825,93400.0
2011-05-19 15:40:00,43.81,43.84,43.79,43.82,106700.0,19.9871,20.0008,19.978,19.9916,106700.0
2011-05-19 15:50:00,43.82,43.89,43.78,43.87,237300.0,19.9916,20.0236,19.9734,20.0145,237300.0
2011-05-20 09:30:00,44.81,44.82,44.65,44.66,1197900.0,20.4433,20.4479,20.3703,20.3749,1197900.0
2011-05-20 09:40:00,44.67,44.69,44.49,44.49,688700.0,20.3794,20.3886,20.2973,20.2973,688700.0
2011-05-20 09:50:00,44.48,44.54,44.25,44.3,729300.0,20.2927,20.3201,20.1878,20.2106,729300.0
2011-05-20 10:00:00,44.29,44.51,44.25,44.46,755900.0,20.2061,20.3064,20.1878,20.2836,755900.0
2011-05-20 10:10:00,44.46,44.53,44.32,44.49,338900.0,20.2836,20.3156,20.2198,20.2973,338900.0
2011-05-20 10:20:00,44.49,44.56,44.41,44.55,272100.0,20.2973,20.3292,20.2608,20.3247,272100.0
2011-05-20 10:30:00,44.54,44.56,44.49,44.55,286100.0,20.3201,20.3292,20.2973,20.3247,286100.0
2011-05-20 10:40:00,44.55,44.61,44.5,44.59,282600.0,20.3247,20.3521,20.3019,20.3429,282600.0
2011-05-20 10:50:00,44.58,44.69,44.53,44.61,296900.0,20.3384,20.3886,20.3156,20.3521,296900.0
2011-05-20 11:00:00,44.6,44.71,44.56,44.71,211900.0,20.3475,20.3977,20.3292,20.3977,211900.0
2011-05-20 11:10:00,44.71,44.85,44.71,44.81,253600.0,20.3977,20.4616,20.3977,20.4433,253600.0
2011-05-20 11:20:00,44.8,44.86,44.78,44.84,221100.0,20.4387,20.4661,20.4296,20.457,221100.0
2011-05-20 11:30:00,44.83,44.9,44.83,44.85,292400.0,20.4524,20.4844,20.4524,20.4616,292400.0
2011-05-20 11:40:00,44.85,44.91,44.84,44.87,196500.0,20.4616,20.4889,20.457,20.4707,196500.0
2011-05-20 11:50:00,44.87,44.91,44.81,44.83,306200.0,20.4707,20.4889,20.4433,20.4524,306200.0
2011-05-20 12:00:00,44.83,44.88,44.73,44.75,109900.0,20.4524,20.4752,20.4068,20.4159,109900.0
2011-05-20 12:10:00,44.75,44.83,44.75,44.83,96800.0,20.4159,20.4524,20.4159,20.4524,96800.0
2011-05-20 12:20:00,44.83,44.93,44.83,44.92,169200.0,20.4524,20.498,20.4524,20.4935,169200.0
2011-05-20 12:30:00,44.93,44.97,44.86,44.94,291500.0,20.498,20.5163,20.4661,20.5026,291500.0
2011-05-20 12:40:00,44.95,44.98,44.92,44.95,171700.0,20.5072,20.5209,20.4935,20.5072,171700.0
2011-05-20 12:50:00,44.94,45.03,44.92,45.0,435500.0,20.5026,20.5437,20.4935,20.53,435500.0
2011-05-20 13:00:00,45.0,45.01,44.9,44.95,128900.0,20.53,20.5345,20.4844,20.5072,128900.0
2011-05-20 13:10:00,44.93,44.93,44.85,44.91,93500.0,20.498,20.498,20.4616,20.4889,93500.0
2011-05-20 13:20:00,44.91,44.99,44.89,44.95,128900.0,20.4889,20.5254,20.4798,20.5072,128900.0
2011-05-20 13:30:00,44.96,45.02,44.95,45.01,222800.0,20.5117,20.5391,20.5072,20.5345,222800.0
2011-05-20 13:40:00,45.01,45.07,44.99,45.06,164300.0,20.5345,20.5619,20.5254,20.5574,164300.0
2011-05-20 13:50:00,45.06,45.1,44.99,45.01,281900.0,20.5574,20.5756,20.5254,20.5345,281900.0
2011-05-20 14:00:00,45.01,45.09,44.98,44.99,197400.0,20.5345,20.571,20.5209,20.5254,197400.0
2011-05-20 14:10:00,45.0,45.05,44.99,45.04,148600.0,20.53,20.5528,20.5254,20.5482,148600.0
2011-05-20 14:20:00,45.03,45.04,44.96,44.98,164800.0,20.5437,20.5482,20.5117,20.5209,164800.0
2011-05-20 14:30:00,44.98,45.01,44.97,45.0,130500.0,20.5209,20.5345,20.5163,20.53,130500.0
2011-05-20 14:40:00,44.99,45.0,44.94,44.99,116100.0,20.5254,20.53,20.5026,20.5254,116100.0
2011-05-20 14:50:00,45.0,45.04,44.91,44.91,206100.0,20.53,20.5482,20.4889,20.4889,206100.0
2011-05-20 15:00:00,44.91,44.97,44.88,44.96,321900.0,20.4889,20.5163,20.4752,20.5117,321900.0
2011-05-20 15:10:00,44.96,45.07,44.96,45.05,328200.0,20.5117,20.5619,20.5117,20.5528,328200.0
2011-05-20 15:20:00,45.04,45.1,44.98,45.0,298900.0,20.5482,20.5756,20.5209,20.53,298900.0
2011-05-20 15:30:00,44.99,45.1,44.99,45.05,340300.0,20.5254,20.5756,20.5254,20.5528,340300.0
2011-05-20 15:40:00,45.06,45.09,45.03,45.07,419800.0,20.5574,20.571,20.5437,20.5619,419800.0
2011-05-20 15:50:00,45.06,45.07,44.95,45.0,771900.0,20.5574,20.5619,20.5072,20.53,771900.0
2011-05-23 09:30:00,44.15,44.19,43.95,44.18,643700.0,20.1422,20.1604,20.051,20.1559,643700.0
2011-05-23 09:40:00,44.17,44.22,44.06,44.19,292900.0,20.1513,20.1741,20.1011,20.1604,292900.0
2011-05-23 09:50:00,44.19,44.22,44.02,44.03,214900.0,20.1604,20.1741,20.0829,20.0874,214900.0
2011-05-23 10:00:00,44.02,44.17,43.97,44.13,255800.0,20.0829,20.1513,20.0601,20.1331,255800.0
2011-05-23 10:10:00,44.14,44.16,43.99,44.0,209000.0,20.1376,20.1468,20.0692,20.0738,209000.0
2011-05-23 10:20:00,44.0,44.08,43.98,44.07,238400.0,20.0738,20.1103,20.0646,20.1057,238400.0
2011-05-23 10:30:00,44.07,44.21,44.06,44.12,171600.0,20.1057,20.1696,20.1011,20.1285,171600.0
2011-05-23 10:40:00,44.11,44.14,43.97,43.99,153000.0,20.1239,20.1376,20.0601,20.0692,153000.0
2011-05-23 10:50:00,43.99,44.02,43.89,43.91,269200.0,20.0692,20.0829,20.0236,20.0327,269200.0
2011-05-23 11:00:00,43.91,44.08,43.9,44.01,179300.0,20.0327,20.1103,20.0281,20.0783,179300.0
2011-05-23 11:10:00,44.02,44.07,43.9,43.93,198700.0,20.0829,20.1057,20.0281,20.0418,198700.0
2011-05-23 11:20:00,43.93,44.02,43.91,43.94,173900.0,20.0418,20.0829,20.0327,20.0464,173900.0
2011-05-23 11:30:00,43.94,43.95,43.66,43.76,365600.0,20.0464,20.051,19.9186,19.9643,365600.0
2011-05-23 11:40:00,43.77,43.87,43.74,43.78,147100.0,19.9688,20.0145,19.9551,19.9734,147100.0
2011-05-23 11:50:00,43.78,43.89,43.78,43.88,88400.0,19.9734,20.0236,19.9734,20.019,88400.0
2011-05-23 12:00:00,43.87,43.9,43.82,43.85,118200.0,20.0145,20.0281,19.9916,20.0053,118200.0
2011-05-23 12:10:00,43.84,43.91,43.76,43.9,217100.0,20.0008,20.0327,19.9643,20.0281,217100.0
2011-05-23 12:20:00,43.91,44.0,43.89,44.0,131900.0,20.0327,20.0738,20.0236,20.0738,131900.0
2011-05-23 12:30:00,44.0,44.04,43.96,43.99,81100.0,20.0738,20.092,20.0555,20.0692,81100.0
2011-05-23 12:40:00,43.99,44.03,43.97,44.01,62400.0,20.0692,20.0874,20.0601,20.0783,62400.0
2011-05-23 12:50:00,44.01,44.02,43.96,44.0,82800.0,20.0783,20.0829,20.0555,20.0738,82800.0
2011-05-23 13:00:00,43.99,44.0,43.96,43.99,57900.0,20.0692,20.0738,20.0555,20.0692,57900.0
2011-05-23 13:10:00,44.0,44.01,43.91,43.94,86700.0,20.0738,20.0783,20.0327,20.0464,86700.0
2011-05-23 13:20:00,43.94,43.97,43.88,43.92,69900.0,20.0464,20.0601,20.019,20.0373,69900.0
2011-05-23 13:30:00,43.91,43.99,43.87,43.96,159900.0,20.0327,20.0692,20.0145,20.0555,159900.0
2011-05-23 13:40:00,43.95,43.98,43.9,43.97,49900.0,20.051,20.0646,20.0281,20.0601,49900.0
2011-05-23 13:50:00,43.97,44.03,43.96,44.01,83800.0,20.0601,20.0874,20.0555,20.0783,83800.0
2011-05-23 14:00:00,44.02,44.07,44.01,44.07,83700.0,20.0829,20.1057,20.0783,20.1057,83700.0
2011-05-23 14:10:00,44.06,44.1,44.03,44.09,127500.0,20.1011,20.1194,20.0874,20.1148,127500.0
2011-05-23 14:20:00,44.09,44.1,44.02,44.03,96700.0,20.1148,20.1194,20.0829,20.0874,96700.0
2011-05-23 14:30:00,44.03,44.14,44.03,44.1,150800.0,20.0874,20.1376,20.0874,20.1194,150800.0
2011-05-23 14:40:00,44.09,44.1,44.0,44.02,190800.0,20.1148,20.1194,20.0738,20.0829,190800.0
2011-05-23 14:50:00,44.02,44.13,44.01,44.08,64200.0,20.0829,20.1331,20.0783,20.1103,64200.0
2011-05-23 15:00:00,44.08,44.11,44.03,44.03,80000.0,20.1103,20.1239,20.0874,20.0874,80000.0
2011-05-23 15:10:00,44.04,44.06,43.96,44.0,148000.0,20.092,20.1011,20.0555,20.0738,148000.0
2011-05-23 15:20:00,43.99,44.02,43.94,43.99,131300.0,20.0692,20.0829,20.0464,20.0692,131300.0
2011-05-23 15:30:00,43.99,44.02,43.93,43.93,191000.0,20.0692,20.0829,20.0418,20.0418,191000.0
2011-05-23 15:40:00,43.94,43.97,43.88,43.93,279500.0,20.0464,20.0601,20.019,20.0418,279500.0
2011-05-23 15:50:00,43.92,44.05,43.91,44.05,742100.0,20.0373,20.0966,20.0327,20.0966,742100.0
2011-05-24 09:30:00,44.26,44.45,44.24,44.44,487000.0,20.1924,20.2791,20.1833,20.2745,487000.0
2011-05-24 09:40:00,44.43,44.46,44.33,44.44,349400.0,20.2699,20.2836,20.2243,20.2745,349400.0
2011-05-24 09:50:00,44.43,44.68,44.43,44.67,646100.0,20.2699,20.384,20.2699,20.3794,646100.0
2011-05-24 10:00:00,44.67,44.78,44.56,44.56,288300.0,20.3794,20.4296,20.3292,20.3292,288300.0
2011-05-24 10:10:00,44.57,44.7,44.57,44.7,185400.0,20.3338,20.3931,20.3338,20.3931,185400.0
2011-05-24 10:20:00,44.7,44.72,44.5,44.51,206300.0,20.3931,20.4022,20.3019,20.3064,206300.0
2011-05-24 10:30:00,44.51,44.59,44.47,44.49,245600.0,20.3064,20.3429,20.2882,20.2973,245600.0
2011-05-24 10:40:00,44.49,44.52,44.43,44.43,205000.0,20.2973,20.311,20.2699,20.2699,205000.0
2011-05-24 10:50:00,44.43,44.48,44.36,44.39,134000.0,20.2699,20.2927,20.238,20.2517,134000.0
2011-05-24 11:00:00,44.39,44.62,44.38,44.53,157500.0,20.2517,20.3566,20.2471,20.3156,157500.0
2011-05-24 11:10:00,44.53,44.64,44.5,44.53,132900.0,20.3156,20.3657,20.3019,20.3156,132900.0
2011-05-24 11:20:00,44.54,44.55,44.35,44.36,133300.0,20.3201,20.3247,20.2334,20.238,133300.0
2011-05-24 11:30:00,44.36,44.52,44.36,44.44,165000.0,20.238,20.311,20.238,20.2745,165000.0
2011-05-24 11:40:00,44.43,44.5,44.37,44.38,129100.0,20.2699,20.3019,20.2426,20.2471,129100.0
2011-05-24 11:50:00,44.39,44.45,44.35,44.4,96700.0,20.2517,20.2791,20.2334,20.2563,96700.0
2011-05-24 12:00:00,44.4,44.44,44.37,44.41,175900.0,20.2563,20.2745,20.2426,20.2608,175900.0
2011-05-24 12:10:00,44.4,44.44,44.3,44.31,164800.0,20.2563,20.2745,20.2106,20.2152,164800.0
2011-05-24 12:20:00,44.3,44.36,44.24,44.29,129600.0,20.2106,20.238,20.1833,20.2061,129600.0
2011-05-24 12:30:00,44.28,44.3,44.22,44.3,102000.0,20.2015,20.2106,20.1741,20.2106,102000.0
2011-05-24 12:40:00,44.3,44.37,44.26,44.27,64900.0,20.2106,20.2426,20.1924,20.1969,64900.0
2011-05-24 12:50:00,44.26,44.32,44.23,44.23,53500.0,20.1924,20.2198,20.1787,20.1787,53500.0
2011-05-24 13:00:00,44.22,44.32,44.21,44.29,68300.0,20.1741,20.2198,20.1696,20.2061,68300.0
2011-05-24 13:10:00,44.3,44.31,44.2,44.2,54900.0,20.2106,20.2152,20.165,20.165,54900.0
2011-05-24 13:20:00,44.2,44.27,44.2,44.26,61900.0,20.165,20.1969,20.165,20.1924,61900.0
2011-05-24 13:30:00,44.25,44.26,44.12,44.2,126400.0,20.1878,20.1924,20.1285,20.165,126400.0
2011-05-24 13:40:00,44.2,44.26,44.17,44.18,106700.0,20.165,20.1924,20.1513,20.1559,106700.0
2011-05-24 13:50:00,44.18,44.25,44.17,44.23,82700.0,20.1559,20.1878,20.1513,20.1787,82700.0
2011-05-24 14:00:00,44.23,44.25,44.16,44.24,102600.0,20.1787,20.1878,20.1468,20.1833,102600.0
2011-05-24 14:10:00,44.24,44.28,44.19,44.24,101300.0,20.1833,20.2015,20.1604,20.1833,101300.0
2011-05-24 14:20:00,44.24,44.41,44.23,44.39,158800.0,20.1833,20.2608,20.1787,20.2517,158800.0
2011-05-24 14:30:00,44.39,44.4,44.27,44.28,59500.0,20.2517,20.2563,20.1969,20.2015,59500.0
2011-05-24 14:40:00,44.29,44.44,44.27,44.36,259000.0,20.2061,20.2745,20.1969,20.238,259000.0
2011-05-24 14:50:00,44.36,44.42,44.35,44.38,117700.0,20.238,20.2654,20.2334,20.2471,117700.0
2011-05-24 15:00:00,44.38,44.42,44.3,44.39,147100.0,20.2471,20.2654,20.2106,20.2517,147100.0
2011-05-24 15:10:00,44.39,44.4,44.32,44.4,71300.0,20.2517,20.2563,20.2198,20.2563,71300.0
2011-05-24 15:20:00,44.4,44.44,44.37,44.37,129200.0,20.2563,20.2745,20.2426,20.2426,129200.0
2011-05-24 15:30:00,44.37,44.39,44.31,44.37,137300.0,20.2426,20.2517,20.2152,20.2426,137300.0
2011-05-24 15:40:00,44.37,44.42,44.36,44.38,240600.0,20.2426,20.2654,20.238,20.2471,240600.0
2011-05-24 15:50:00,44.39,44.39,44.35,44.37,290700.0,20.2517,20.2517,20.2334,20.2426,290700.0
2011-05-25 09:30:00,44.09,44.48,44.09,44.46,309200.0,20.1148,20.2927,20.1148,20.2836,309200.0
2011-05-25 09:40:00,44.47,44.6,44.43,44.54,272300.0,20.2882,20.3475,20.2699,20.3201,272300.0
2011-05-25 09:50:00,44.54,44.58,44.52,44.56,193100.0,20.3201,20.3384,20.311,20.3292,193100.0
2011-05-25 10:00:00,44.56,44.73,44.55,44.72,370400.0,20.3292,20.4068,20.3247,20.4022,370400.0
2011-05-25 10:10:00,44.71,44.83,44.68,44.7,365300.0,20.3977,20.4524,20.384,20.3931,365300.0
2011-05-25 10:20:00,44.68,44.89,44.67,44.86,199400.0,20.384,20.4798,20.3794,20.4661,199400.0
2011-05-25 10:30:00,44.85,44.93,44.75,44.87,267300.0,20.4616,20.498,20.4159,20.4707,267300.0
2011-05-25 10:40:00,44.87,44.93,44.85,44.87,251400.0,20.4707,20.498,20.4616,20.4707,251400.0
2011-05-25 10:50:00,44.87,44.9,44.81,44.82,166000.0,20.4707,20.4844,20.4433,20.4479,166000.0
2011-05-25 11:00:00,44.81,44.9,44.8,44.85,122700.0,20.4433,20.4844,20.4387,20.4616,122700.0
2011-05-25 11:10:00,44.85,44.88,44.76,44.8,146200.0,20.4616,20.4752,20.4205,20.4387,146200.0
2011-05-25 11:20:00,44.79,44.84,44.74,44.74,145000.0,20.4342,20.457,20.4114,20.4114,145000.0
2011-05-25 11:30:00,44.74,44.8,44.71,44.75,125500.0,20.4114,20.4387,20.3977,20.4159,125500.0
2011-05-25 11:40:00,44.75,44.84,44.74,44.75,78500.0,20.4159,20.457,20.4114,20.4159,78500.0
2011-05-25 11:50:00,44.75,44.8,44.73,44.76,46400.0,20.4159,20.4387,20.4068,20.4205,46400.0
2011-05-25 12:00:00,44.78,44.81,44.69,44.71,56100.0,20.4296,20.4433,20.3886,20.3977,56100.0
2011-05-25 12:10:00,44.7,44.74,44.64,44.64,71200.0,20.3931,20.4114,20.3657,20.3657,71200.0
2011-05-25 12:20:00,44.64,44.69,44.63,44.65,112700.0,20.3657,20.3886,20.3612,20.3703,112700.0
2011-05-25 12:30:00,44.66,44.73,44.63,44.65,82800.0,20.3749,20.4068,20.3612,20.3703,82800.0
2011-05-25 12:40:00,44.65,44.67,44.59,44.6,71500.0,20.3703,20.3794,20.3429,20.3475,71500.0
2011-05-25 12:50:00,44.6,44.69,44.59,44.68,51000.0,20.3475,20.3886,20.3429,20.384,51000.0
2011-05-25 13:00:00,44.67,44.7,44.62,44.67,68200.0,20.3794,20.3931,20.3566,20.3794,68200.0
2011-05-25 13:10:00,44.67,44.67,44.6,44.65,93100.0,20.3794,20.3794,20.3475,20.3703,93100.0
2011-05-25 13:20:00,44.66,44.66,44.48,44.51,135400.0,20.3749,20.3749,20.2927,20.3064,135400.0
2011-05-25 13:30:00,44.51,44.56,44.51,44.52,65200.0,20.3064,20.3292,20.3064,20.311,65200.0
2011-05-25 13:40:00,44.52,44.59,44.51,44.53,114500.0,20.311,20.3429,20.3064,20.3156,114500.0
2011-05-25 13:50:00,44.52,44.55,44.49,44.54,76600.0,20.311,20.3247,20.2973,20.3201,76600.0
2011-05-25 14:00:00,44.55,44.6,44.51,44.57,68600.0,20.3247,20.3475,20.3064,20.3338,68600.0
2011-05-25 14:10:00,44.57,44.64,44.56,44.64,57700.0,20.3338,20.3657,20.3292,20.3657,57700.0
2011-05-25 14:20:00,44.65,44.68,44.6,44.67,78000.0,20.3703,20.384,20.3475,20.3794,78000.0
2011-05-25 14:30:00,44.67,44.67,44.59,44.61,40600.0,20.3794,20.3794,20.3429,20.3521,40600.0
2011-05-25 14:40:00,44.62,44.68,44.62,44.66,59700.0,20.3566,20.384,20.3566,20.3749,59700.0
2011-05-25 14:50:00,44.67,44.7,44.61,44.66,136100.0,20.3794,20.3931,20.3521,20.3749,136100.0
2011-05-25 15:00:00,44.65,44.79,44.6,44.75,117900.0,20.3703,20.4342,20.3475,20.4159,117900.0
2011-05-25 15:10:00,44.75,44.8,44.75,44.79,72000.0,20.4159,20.4387,20.4159,20.4342,72000.0
2011-05-25 15:20:00,44.79,44.83,44.75,44.79,194500.0,20.4342,20.4524,20.4159,20.4342,194500.0
2011-05-25 15:30:00,44.79,44.84,44.76,44.8,204100.0,20.4342,20.457,20.4205,20.4387,204100.0
2011-05-25 15:40:00,44.8,44.83,44.7,44.7,232400.0,20.4387,20.4524,20.3931,20.3931,232400.0
2011-05-25 15:50:00,44.7,44.71,44.63,44.71,460600.0,20.3931,20.3977,20.3612,20.3977,460600.0
2011-05-26 09:30:00,45.35,45.42,45.3,45.39,601600.0,20.6897,20.7216,20.6669,20.7079,601600.0
2011-05-26 09:40:00,45.4,45.44,45.29,45.38,544100.0,20.7125,20.7307,20.6623,20.7033,544100.0
2011-05-26 09:50:00,45.38,45.43,45.2,45.37,712600.0,20.7033,20.7262,20.6212,20.6988,712600.0
2011-05-26 10:00:00,45.38,45.46,45.26,45.34,619000.0,20.7033,20.7398,20.6486,20.6851,619000.0
2011-05-26 10:10:00,45.36,45.5,45.33,45.48,600000.0,20.6942,20.7581,20.6805,20.749,600000.0
2011-05-26 10:20:00,45.48,45.54,45.45,45.47,294000.0,20.749,20.7763,20.7353,20.7444,294000.0
2011-05-26 10:30:00,45.47,45.48,45.37,45.44,312200.0,20.7444,20.749,20.6988,20.7307,312200.0
2011-05-26 10:40:00,45.44,45.44,45.27,45.3,258200.0,20.7307,20.7307,20.6532,20.6669,258200.0
2011-05-26 10:50:00,45.3,45.34,45.18,45.19,205200.0,20.6669,20.6851,20.6121,20.6167,205200.0
2011-05-26 11:00:00,45.2,45.22,45.06,45.17,225100.0,20.6212,20.6304,20.5574,20.6075,225100.0
2011-05-26 11:10:00,45.16,45.22,45.11,45.21,144300.0,20.603,20.6304,20.5802,20.6258,144300.0
2011-05-26 11:20:00,45.21,45.3,45.18,45.29,148900.0,20.6258,20.6669,20.6121,20.6623,148900.0
2011-05-26 11:30:00,45.28,45.33,45.23,45.24,198600.0,20.6577,20.6805,20.6349,20.6395,198600.0
2011-05-26 11:40:00,45.23,45.37,45.23,45.35,163600.0,20.6349,20.6988,20.6349,20.6897,163600.0
2011-05-26 11:50:00,45.35,45.38,45.25,45.3,69400.0,20.6897,20.7033,20.644,20.6669,69400.0
2011-05-26 12:00:00,45.3,45.32,45.26,45.26,55000.0,20.6669,20.676,20.6486,20.6486,55000.0
2011-05-26 12:10:00,45.26,45.31,45.22,45.27,69500.0,20.6486,20.6714,20.6304,20.6532,69500.0
2011-05-26 12:20:00,45.27,45.35,45.26,45.33,49000.0,20.6532,20.6897,20.6486,20.6805,49000.0
2011-05-26 12:30:00,45.34,45.36,45.28,45.34,67200.0,20.6851,20.6942,20.6577,20.6851,67200.0
2011-05-26 12:40:00,45.34,45.45,45.29,45.44,118500.0,20.6851,20.7353,20.6623,20.7307,118500.0
2011-05-26 12:50:00,45.44,45.45,45.38,45.4,87800.0,20.7307,20.7353,20.7033,20.7125,87800.0
2011-05-26 13:00:00,45.4,45.44,45.36,45.39,51100.0,20.7125,20.7307,20.6942,20.7079,51100.0
2011-05-26 13:10:00,45.38,45.45,45.35,45.44,86500.0,20.7033,20.7353,20.6897,20.7307,86500.0
2011-05-26 13:20:00,45.43,45.46,45.37,45.39,127200.0,20.7262,20.7398,20.6988,20.7079,127200.0
2011-05-26 13:30:00,45.4,45.4,45.35,45.38,81200.0,20.7125,20.7125,20.6897,20.7033,81200.0
2011-05-26 13:40:00,45.39,45.4,45.35,45.36,54400.0,20.7079,20.7125,20.6897,20.6942,54400.0
2011-05-26 13:50:00,45.36,45.41,45.32,45.38,72700.0,20.6942,20.717,20.676,20.7033,72700.0
2011-05-26 14:00:00,45.38,45.41,45.35,45.36,87800.0,20.7033,20.717,20.6897,20.6942,87800.0
2011-05-26 14:10:00,45.37,45.42,45.33,45.4,86200.0,20.6988,20.7216,20.6805,20.7125,86200.0
2011-05-26 14:20:00,45.39,45.47,45.35,45.46,88100.0,20.7079,20.7444,20.6897,20.7398,88100.0
2011-05-26 14:30:00,45.47,45.59,45.47,45.53,389000.0,20.7444,20.7992,20.7444,20.7718,389000.0
2011-05-26 14:40:00,45.53,45.56,45.51,45.56,263200.0,20.7718,20.7855,20.7627,20.7855,263200.0
2011-05-26 14:50:00,45.55,45.56,45.5,45.53,165900.0,20.7809,20.7855,20.7581,20.7718,165900.0
2011-05-26 15:00:00,45.53,45.53,45.4,45.42,191200.0,20.7718,20.7718,20.7125,20.7216,191200.0
2011-05-26 15:10:00,45.42,45.44,45.39,45.4,108400.0,20.7216,20.7307,20.7079,20.7125,108400.0
2011-05-26 15:20:00,45.39,45.5,45.37,45.45,103300.0,20.7079,20.7581,20.6988,20.7353,103300.0
2011-05-26 15:30:00,45.46,45.47,45.41,45.46,93800.0,20.7398,20.7444,20.717,20.7398,93800.0
2011-05-26 15:40:00,45.46,45.48,45.36,45.38,205600.0,20.7398,20.749,20.6942,20.7033,205600.0
2011-05-26 15:50:00,45.38,45.4,45.34,45.38,385300.0,20.7033,20.7125,20.6851,20.7033,385300.0
2011-05-27 09:30:00,45.53,45.57,45.47,45.5,334600.0,20.7718,20.79,20.7444,20.7581,334600.0
2011-05-27 09:40:00,45.5,45.61,45.47,45.58,303300.0,20.7581,20.8083,20.7444,20.7946,303300.0
2011-05-27 09:50:00,45.58,45.62,45.52,45.59,103500.0,20.7946,20.8128,20.7672,20.7992,103500.0
2011-05-27 10:00:00,45.59,45.62,45.45,45.5,178600.0,20.7992,20.8128,20.7353,20.7581,178600.0
2011-05-27 10:10:00,45.51,45.58,45.45,45.58,139300.0,20.7627,20.7946,20.7353,20.7946,139300.0
2011-05-27 10:20:00,45.57,45.57,45.4,45.48,215100.0,20.79,20.79,20.7125,20.749,215100.0
2011-05-27 10:30:00,45.49,45.53,45.48,45.48,156500.0,20.7535,20.7718,20.749,20.749,156500.0
2011-05-27 10:40:00,45.48,45.57,45.48,45.56,70400.0,20.749,20.79,20.749,20.7855,70400.0
2011-05-27 10:50:00,45.57,45.63,45.54,45.57,136400.0,20.79,20.8174,20.7763,20.79,136400.0
2011-05-27 11:00:00,45.57,45.68,45.57,45.6,92900.0,20.79,20.8402,20.79,20.8037,92900.0
2011-05-27 11:10:00,45.61,45.63,45.53,45.59,117200.0,20.8083,20.8174,20.7718,20.7992,117200.0
2011-05-27 11:20:00,45.59,45.62,45.53,45.56,66400.0,20.7992,20.8128,20.7718,20.7855,66400.0
2011-05-27 11:30:00,45.56,45.56,45.44,45.5,93500.0,20.7855,20.7855,20.7307,20.7581,93500.0
2011-05-27 11:40:00,45.52,45.64,45.51,45.61,163300.0,20.7672,20.822,20.7627,20.8083,163300.0
2011-05-27 11:50:00,45.62,45.69,45.62,45.68,108600.0,20.8128,20.8448,20.8128,20.8402,108600.0
2011-05-27 12:00:00,45.67,45.67,45.59,45.62,146800.0,20.8357,20.8357,20.7992,20.8128,146800.0
2011-05-27 12:10:00,45.62,45.65,45.61,45.64,55100.0,20.8128,20.8265,20.8083,20.822,55100.0
2011-05-27 12:20:00,45.64,45.68,45.63,45.66,63300.0,20.822,20.8402,20.8174,20.8311,63300.0
2011-05-27 12:30:00,45.66,45.73,45.66,45.73,110700.0,20.8311,20.863,20.8311,20.863,110700.0
2011-05-27 12:40:00,45.72,45.75,45.54,45.75,107400.0,20.8585,20.8722,20.7763,20.8722,107400.0
2011-05-27 12:50:00,45.75,45.76,45.65,45.68,98000.0,20.8722,20.8767,20.8265,20.8402,98000.0
2011-05-27 13:00:00,45.68,45.69,45.63,45.67,62700.0,20.8402,20.8448,20.8174,20.8357,62700.0
2011-05-27 13:10:00,45.67,45.72,45.65,45.66,126900.0,20.8357,20.8585,20.8265,20.8311,126900.0
2011-05-27 13:20:00,45.66,45.67,45.61,45.67,105200.0,20.8311,20.8357,20.8083,20.8357,105200.0
2011-05-27 13:30:00,45.67,45.69,45.59,45.6,121700.0,20.8357,20.8448,20.7992,20.8037,121700.0
2011-05-27 13:40:00,45.6,45.62,45.55,45.6,143300.0,20.8037,20.8128,20.7809,20.8037,143300.0
2011-05-27 13:50:00,45.6,45.62,45.57,45.6,93300.0,20.8037,20.8128,20.79,20.8037,93300.0
2011-05-27 14:00:00,45.59,45.61,45.58,45.59,83100.0,20.7992,20.8083,20.7946,20.7992,83100.0
2011-05-27 14:10:00,45.59,45.6,45.52,45.52,50000.0,20.7992,20.8037,20.7672,20.7672,50000.0
2011-05-27 14:20:00,45.52,45.54,45.5,45.54,41600.0,20.7672,20.7763,20.7581,20.7763,41600.0
2011-05-27 14:30:00,45.54,45.62,45.53,45.6,71000.0,20.7763,20.8128,20.7718,20.8037,71000.0
2011-05-27 14:40:00,45.61,45.63,45.51,45.51,46700.0,20.8083,20.8174,20.7627,20.7627,46700.0
2011-05-27 14:50:00,45.51,45.52,45.51,45.52,13200.0,20.7627,20.7672,20.7627,20.7672,13200.0
2011-05-27 15:00:00,45.51,45.52,45.5,45.52,42800.0,20.7627,20.7672,20.7581,20.7672,42800.0
2011-05-27 15:10:00,45.52,45.59,45.52,45.59,49400.0,20.7672,20.7992,20.7672,20.7992,49400.0
2011-05-27 15:20:00,45.6,45.6,45.53,45.56,91400.0,20.8037,20.8037,20.7718,20.7855,91400.0
2011-05-27 15:30:00,45.56,45.61,45.54,45.56,65800.0,20.7855,20.8083,20.7763,20.7855,65800.0
2011-05-27 15:40:00,45.55,45.58,45.52,45.52,146400.0,20.7809,20.7946,20.7672,20.7672,146400.0
2011-05-27 15:50:00,45.52,45.54,45.52,45.53,212800.0,20.7672,20.7763,20.7672,20.7718,212800.0
2011-05-31 09:30:00,46.47,46.51,46.35,46.5,877900.0,21.2006,21.2189,21.1459,21.2143,877900.0
2011-05-31 09:40:00,46.5,46.53,46.39,46.45,400000.0,21.2143,21.228,21.1641,21.1915,400000.0
2011-05-31 09:50:00,46.45,46.5,46.44,46.46,437900.0,21.1915,21.2143,21.1869,21.1961,437900.0
2011-05-31 10:00:00,46.45,46.46,46.36,46.41,302200.0,21.1915,21.1961,21.1504,21.1733,302200.0
2011-05-31 10:10:00,46.41,46.47,46.33,46.34,288200.0,21.1733,21.2006,21.1368,21.1413,288200.0
2011-05-31 10:20:00,46.35,46.35,46.13,46.26,188100.0,21.1459,21.1459,21.0455,21.1048,188100.0
2011-05-31 10:30:00,46.27,46.27,46.18,46.26,193400.0,21.1094,21.1094,21.0683,21.1048,193400.0
2011-05-31 10:40:00,46.26,46.38,46.23,46.34,112000.0,21.1048,21.1596,21.0911,21.1413,112000.0
2011-05-31 10:50:00,46.34,46.38,46.14,46.14,244800.0,21.1413,21.1596,21.0501,21.0501,244800.0
2011-05-31 11:00:00,46.14,46.21,46.12,46.18,162000.0,21.0501,21.082,21.041,21.0683,162000.0
2011-05-31 11:10:00,46.17,46.29,46.16,46.24,188500.0,21.0638,21.1185,21.0592,21.0957,188500.0
2011-05-31 11:20:00,46.24,46.29,46.12,46.12,182100.0,21.0957,21.1185,21.041,21.041,182100.0
2011-05-31 11:30:00,46.12,46.21,46.05,46.1,217200.0,21.041,21.082,21.009,21.0318,217200.0
2011-05-31 11:40:00,46.1,46.14,46.06,46.08,161400.0,21.0318,21.0501,21.0136,21.0227,161400.0
2011-05-31 11:50:00,46.09,46.09,45.95,45.97,95500.0,21.0273,21.0273,20.9634,20.9725,95500.0
2011-05-31 12:00:00,45.98,45.98,45.91,45.98,87400.0,20.9771,20.9771,20.9451,20.9771,87400.0
2011-05-31 12:10:00,45.98,46.03,45.87,45.91,143700.0,20.9771,20.9999,20.9269,20.9451,143700.0
2011-05-31 12:20:00,45.91,45.96,45.86,45.96,99700.0,20.9451,20.968,20.9223,20.968,99700.0
2011-05-31 12:30:00,45.96,45.97,45.89,45.97,146600.0,20.968,20.9725,20.936,20.9725,146600.0
2011-05-31 12:40:00,45.97,46.14,45.96,46.13,170700.0,20.9725,21.0501,20.968,21.0455,170700.0
2011-05-31 12:50:00,46.13,46.18,46.08,46.09,94000.0,21.0455,21.0683,21.0227,21.0273,94000.0
2011-05-31 13:00:00,46.08,46.14,46.05,46.07,66300.0,21.0227,21.0501,21.009,21.0181,66300.0
2011-05-31 13:10:00,46.07,46.1,46.03,46.07,50600.0,21.0181,21.0318,20.9999,21.0181,50600.0
2011-05-31 13:20:00,46.08,46.11,46.04,46.04,38900.0,21.0227,21.0364,21.0045,21.0045,38900.0
2011-05-31 13:30:00,46.04,46.07,46.03,46.04,24200.0,21.0045,21.0181,20.9999,21.0045,24200.0
2011-05-31 13:40:00,46.03,46.15,46.01,46.07,106700.0,20.9999,21.0546,20.9908,21.0181,106700.0
2011-05-31 13:50:00,46.07,46.22,46.07,46.21,109100.0,21.0181,21.0866,21.0181,21.082,109100.0
2011-05-31 14:00:00,46.21,46.24,46.2,46.23,158300.0,21.082,21.0957,21.0775,21.0911,158300.0
2011-05-31 14:10:00,46.25,46.27,46.18,46.2,105400.0,21.1003,21.1094,21.0683,21.0775,105400.0
2011-05-31 14:20:00,46.2,46.21,46.12,46.12,105500.0,21.0775,21.082,21.041,21.041,105500.0
2011-05-31 14:30:00,46.12,46.16,46.08,46.13,153500.0,21.041,21.0592,21.0227,21.0455,153500.0
2011-05-31 14:40:00,46.13,46.18,46.04,46.04,51000.0,21.0455,21.0683,21.0045,21.0045,51000.0
2011-05-31 14:50:00,46.04,46.13,46.04,46.11,68500.0,21.0045,21.0455,21.0045,21.0364,68500.0
2011-05-31 15:00:00,46.1,46.1,46.03,46.1,92700.0,21.0318,21.0318,20.9999,21.0318,92700.0
2011-05-31 15:10:00,46.1,46.12,46.01,46.1,87600.0,21.0318,21.041,20.9908,21.0318,87600.0
2011-05-31 15:20:00,46.09,46.15,46.06,46.07,170900.0,21.0273,21.0546,21.0136,21.0181,170900.0
2011-05-31 15:30:00,46.07,46.11,46.03,46.05,186400.0,21.0181,21.0364,20.9999,21.009,186400.0
2011-05-31 15:40:00,46.05,46.16,46.04,46.12,361900.0,21.009,21.0592,21.0045,21.041,361900.0
2011-05-31 15:50:00,46.12,46.23,46.09,46.21,935900.0,21.041,21.0911,21.0273,21.082,935900.0
2011-06-01 09:30:00,46.16,46.26,46.13,46.21,280600.0,21.0592,21.1048,21.0455,21.082,280600.0
2011-06-01 09:40:00,46.21,46.29,46.2,46.21,201100.0,21.082,21.1185,21.0775,21.082,201100.0
2011-06-01 09:50:00,46.21,46.22,46.05,46.05,143500.0,21.082,21.0866,21.009,21.009,143500.0
2011-06-01 10:00:00,46.05,46.07,45.93,46.01,307900.0,21.009,21.0181,20.9543,20.9908,307900.0
2011-06-01 10:10:00,46.0,46.0,45.8,45.86,221200.0,20.9862,20.9862,20.895,20.9223,221200.0
2011-06-01 10:20:00,45.86,45.88,45.76,45.83,179800.0,20.9223,20.9315,20.8767,20.9086,179800.0
2011-06-01 10:30:00,45.82,45.87,45.76,45.78,96100.0,20.9041,20.9269,20.8767,20.8858,96100.0
2011-06-01 10:40:00,45.78,45.82,45.7,45.7,140900.0,20.8858,20.9041,20.8493,20.8493,140900.0
2011-06-01 10:50:00,45.7,45.78,45.6,45.78,180600.0,20.8493,20.8858,20.8037,20.8858,180600.0
2011-06-01 11:00:00,45.79,45.83,45.77,45.82,143200.0,20.8904,20.9086,20.8813,20.9041,143200.0
2011-06-01 11:10:00,45.82,45.85,45.77,45.83,104800.0,20.9041,20.9178,20.8813,20.9086,104800.0
2011-06-01 11:20:00,45.83,46.11,45.83,46.08,183900.0,20.9086,21.0364,20.9086,21.0227,183900.0
2011-06-01 11:30:00,46.09,46.09,45.79,45.79,139600.0,21.0273,21.0273,20.8904,20.8904,139600.0
2011-06-01 11:40:00,45.8,45.8,45.77,45.79,100600.0,20.895,20.895,20.8813,20.8904,100600.0
2011-06-01 11:50:00,45.79,45.8,45.74,45.79,66000.0,20.8904,20.895,20.8676,20.8904,66000.0
2011-06-01 12:00:00,45.78,45.8,45.59,45.6,95100.0,20.8858,20.895,20.7992,20.8037,95100.0
2011-06-01 12:10:00,45.61,45.61,45.5,45.56,153800.0,20.8083,20.8083,20.7581,20.7855,153800.0
2011-06-01 12:20:00,45.56,45.58,45.51,45.52,75200.0,20.7855,20.7946,20.7627,20.7672,75200.0
2011-06-01 12:30:00,45.52,45.61,45.51,45.6,92200.0,20.7672,20.8083,20.7627,20.8037,92200.0
2011-06-01 12:40:00,45.6,45.61,45.54,45.57,46100.0,20.8037,20.8083,20.7763,20.79,46100.0
2011-06-01 12:50:00,45.57,45.58,45.51,45.54,70400.0,20.79,20.7946,20.7627,20.7763,70400.0
2011-06-01 13:00:00,45.53,45.57,45.51,45.52,70000.0,20.7718,20.79,20.7627,20.7672,70000.0
2011-06-01 13:10:00,45.51,45.52,45.42,45.48,197800.0,20.7627,20.7672,20.7216,20.749,197800.0
2011-06-01 13:20:00,45.49,45.51,45.36,45.37,97100.0,20.7535,20.7627,20.6942,20.6988,97100.0
2011-06-01 13:30:00,45.36,45.45,45.32,45.44,90800.0,20.6942,20.7353,20.676,20.7307,90800.0
2011-06-01 13:40:00,45.45,45.55,45.44,45.5,87900.0,20.7353,20.7809,20.7307,20.7581,87900.0
2011-06-01 13:50:00,45.5,45.53,45.41,45.52,217400.0,20.7581,20.7718,20.717,20.7672,217400.0
2011-06-01 14:00:00,45.52,45.54,45.47,45.5,65300.0,20.7672,20.7763,20.7444,20.7581,65300.0
2011-06-01 14:10:00,45.5,45.53,45.42,45.43,91900.0,20.7581,20.7718,20.7216,20.7262,91900.0
2011-06-01 14:20:00,45.44,45.47,45.35,45.36,122800.0,20.7307,20.7444,20.6897,20.6942,122800.0
2011-06-01 14:30:00,45.36,45.38,45.29,45.36,149400.0,20.6942,20.7033,20.6623,20.6942,149400.0
2011-06-01 14:40:00,45.36,45.37,45.28,45.33,119600.0,20.6942,20.6988,20.6577,20.6805,119600.0
2011-06-01 14:50:00,45.32,45.47,45.3,45.46,92200.0,20.676,20.7444,20.6669,20.7398,92200.0
2011-06-01 15:00:00,45.46,45.53,45.42,45.47,119200.0,20.7398,20.7718,20.7216,20.7444,119200.0
2011-06-01 15:10:00,45.47,45.51,45.36,45.42,182500.0,20.7444,20.7627,20.6942,20.7216,182500.0
2011-06-01 15:20:00,45.42,45.44,45.36,45.44,223200.0,20.7216,20.7307,20.6942,20.7307,223200.0
2011-06-01 15:30:00,45.44,45.47,45.4,45.4,102100.0,20.7307,20.7444,20.7125,20.7125,102100.0
2011-06-01 15:40:00,45.4,45.41,45.27,45.27,322900.0,20.7125,20.717,20.6532,20.6532,322900.0
2011-06-01 15:50:00,45.27,45.34,45.25,45.33,311000.0,20.6532,20.6851,20.644,20.6805,311000.0
2011-06-02 09:30:00,45.18,45.41,45.16,45.26,239500.0,20.6121,20.717,20.603,20.6486,239500.0
2011-06-02 09:40:00,45.27,45.28,44.97,45.1,193600.0,20.6532,20.6577,20.5163,20.5756,193600.0
2011-06-02 09:50:00,45.09,45.28,45.08,45.24,223300.0,20.571,20.6577,20.5665,20.6395,223300.0
2011-06-02 10:00:00,45.25,45.33,45.12,45.27,217700.0,20.644,20.6805,20.5847,20.6532,217700.0
2011-06-02 10:10:00,45.27,45.39,45.19,45.22,184600.0,20.6532,20.7079,20.6167,20.6304,184600.0
2011-06-02 10:20:00,45.23,45.26,45.08,45.11,254600.0,20.6349,20.6486,20.5665,20.5802,254600.0
2011-06-02 10:30:00,45.12,45.29,45.11,45.23,95100.0,20.5847,20.6623,20.5802,20.6349,95100.0
2011-06-02 10:40:00,45.24,45.25,45.08,45.14,112400.0,20.6395,20.644,20.5665,20.5939,112400.0
2011-06-02 10:50:00,45.14,45.14,44.96,44.97,110300.0,20.5939,20.5939,20.5117,20.5163,110300.0
2011-06-02 11:00:00,44.97,45.01,44.88,44.93,111700.0,20.5163,20.5345,20.4752,20.498,111700.0
2011-06-02 11:10:00,44.93,44.96,44.81,44.85,146600.0,20.498,20.5117,20.4433,20.4616,146600.0
2011-06-02 11:20:00,44.84,44.87,44.68,44.7,182200.0,20.457,20.4707,20.384,20.3931,182200.0
2011-06-02 11:30:00,44.71,44.73,44.54,44.54,170700.0,20.3977,20.4068,20.3201,20.3201,170700.0
2011-06-02 11:40:00,44.54,44.68,44.5,44.61,121700.0,20.3201,20.384,20.3019,20.3521,121700.0
2011-06-02 11:50:00,44.62,44.75,44.59,44.72,85700.0,20.3566,20.4159,20.3429,20.4022,85700.0
2011-06-02 12:00:00,44.72,44.73,44.61,44.62,42600.0,20.4022,20.4068,20.3521,20.3566,42600.0
2011-06-02 12:10:00,44.63,44.86,44.63,44.84,62400.0,20.3612,20.4661,20.3612,20.457,62400.0
2011-06-02 12:20:00,44.84,44.86,44.77,44.85,73000.0,20.457,20.4661,20.4251,20.4616,73000.0
2011-06-02 12:30:00,44.85,44.85,44.71,44.74,49300.0,20.4616,20.4616,20.3977,20.4114,49300.0
2011-06-02 12:40:00,44.73,44.86,44.71,44.84,42400.0,20.4068,20.4661,20.3977,20.457,42400.0
2011-06-02 12:50:00,44.84,44.87,44.8,44.84,87900.0,20.457,20.4707,20.4387,20.457,87900.0
2011-06-02 13:00:00,44.84,44.95,44.84,44.9,104000.0,20.457,20.5072,20.457,20.4844,104000.0
2011-06-02 13:10:00,44.9,44.91,44.83,44.87,47100.0,20.4844,20.4889,20.4524,20.4707,47100.0
2011-06-02 13:20:00,44.86,44.92,44.84,44.89,58500.0,20.4661,20.4935,20.457,20.4798,58500.0
2011-06-02 13:30:00,44.88,44.92,44.83,44.83,63600.0,20.4752,20.4935,20.4524,20.4524,63600.0
2011-06-02 13:40:00,44.83,44.91,44.81,44.85,34500.0,20.4524,20.4889,20.4433,20.4616,34500.0
2011-06-02 13:50:00,44.85,45.07,44.82,45.04,79800.0,20.4616,20.5619,20.4479,20.5482,79800.0
2011-06-02 14:00:00,45.03,45.11,45.03,45.05,70800.0,20.5437,20.5802,20.5437,20.5528,70800.0
2011-06-02 14:10:00,45.05,45.12,44.9,44.92,224300.0,20.5528,20.5847,20.4844,20.4935,224300.0
2011-06-02 14:20:00,44.93,45.03,44.87,45.0,182000.0,20.498,20.5437,20.4707,20.53,182000.0
2011-06-02 14:30:00,44.99,45.12,44.98,45.1,56300.0,20.5254,20.5847,20.5209,20.5756,56300.0
2011-06-02 14:40:00,45.1,45.14,45.05,45.14,60800.0,20.5756,20.5939,20.5528,20.5939,60800.0
2011-06-02 14:50:00,45.14,45.15,45.1,45.14,45900.0,20.5939,20.5984,20.5756,20.5939,45900.0
2011-06-02 15:00:00,45.15,45.17,45.1,45.12,99000.0,20.5984,20.6075,20.5756,20.5847,99000.0
2011-06-02 15:10:00,45.11,45.15,45.06,45.07,65100.0,20.5802,20.5984,20.5574,20.5619,65100.0
2011-06-02 15:20:00,45.06,45.11,45.05,45.06,83500.0,20.5574,20.5802,20.5528,20.5574,83500.0
2011-06-02 15:30:00,45.06,45.09,45.0,45.04,204500.0,20.5574,20.571,20.53,20.5482,204500.0
2011-06-02 15:40:00,45.04,45.07,44.96,44.97,107500.0,20.5482,20.5619,20.5117,20.5163,107500.0
2011-06-02 15:50:00,44.96,44.98,44.91,44.98,199400.0,20.5117,20.5209,20.4889,20.5209,199400.0
2011-06-03 09:30:00,44.1,44.28,44.05,44.22,256900.0,20.1194,20.2015,20.0966,20.1741,256900.0
2011-06-03 09:40:00,44.23,44.39,44.22,44.35,168000.0,20.1787,20.2517,20.1741,20.2334,168000.0
2011-06-03 09:50:00,44.36,44.46,44.29,44.42,210200.0,20.238,20.2836,20.2061,20.2654,210200.0
2011-06-03 10:00:00,44.43,44.52,44.36,44.41,229500.0,20.2699,20.311,20.238,20.2608,229500.0
2011-06-03 10:10:00,44.41,44.46,44.38,44.41,106200.0,20.2608,20.2836,20.2471,20.2608,106200.0
2011-06-03 10:20:00,44.41,44.55,44.36,44.52,106000.0,20.2608,20.3247,20.238,20.311,106000.0
2011-06-03 10:30:00,44.52,44.62,44.5,44.59,91000.0,20.311,20.3566,20.3019,20.3429,91000.0
2011-06-03 10:40:00,44.58,44.68,44.56,44.62,145100.0,20.3384,20.384,20.3292,20.3566,145100.0
2011-06-03 10:50:00,44.61,44.68,44.53,44.6,110700.0,20.3521,20.384,20.3156,20.3475,110700.0
2011-06-03 11:00:00,44.61,44.68,44.58,44.67,104800.0,20.3521,20.384,20.3384,20.3794,104800.0
2011-06-03 11:10:00,44.68,44.7,44.6,44.62,104700.0,20.384,20.3931,20.3475,20.3566,104700.0
2011-06-03 11:20:00,44.62,44.71,44.59,44.6,79900.0,20.3566,20.3977,20.3429,20.3475,79900.0
2011-06-03 11:30:00,44.61,44.73,44.61,44.63,84600.0,20.3521,20.4068,20.3521,20.3612,84600.0
2011-06-03 11:40:00,44.63,44.77,44.58,44.77,48600.0,20.3612,20.4251,20.3384,20.4251,48600.0
2011-06-03 11:50:00,44.76,44.85,44.75,44.85,100100.0,20.4205,20.4616,20.4159,20.4616,100100.0
2011-06-03 12:00:00,44.85,44.88,44.75,44.78,55200.0,20.4616,20.4752,20.4159,20.4296,55200.0
2011-06-03 12:10:00,44.79,44.85,44.78,44.85,46900.0,20.4342,20.4616,20.4296,20.4616,46900.0
2011-06-03 12:20:00,44.85,44.95,44.85,44.93,40300.0,20.4616,20.5072,20.4616,20.498,40300.0
2011-06-03 12:30:00,44.94,44.97,44.9,44.94,78800.0,20.5026,20.5163,20.4844,20.5026,78800.0
2011-06-03 12:40:00,44.95,45.0,44.95,45.0,44600.0,20.5072,20.53,20.5072,20.53,44600.0
2011-06-03 12:50:00,45.0,45.01,44.9,44.93,65400.0,20.53,20.5345,20.4844,20.498,65400.0
2011-06-03 13:00:00,44.92,44.97,44.9,44.93,30400.0,20.4935,20.5163,20.4844,20.498,30400.0
2011-06-03 13:10:00,44.92,44.95,44.89,44.93,31800.0,20.4935,20.5072,20.4798,20.498,31800.0
2011-06-03 13:20:00,44.94,44.94,44.84,44.85,68300.0,20.5026,20.5026,20.457,20.4616,68300.0
2011-06-03 13:30:00,44.85,44.89,44.83,44.88,53100.0,20.4616,20.4798,20.4524,20.4752,53100.0
2011-06-03 13:40:00,44.87,44.96,44.87,44.95,31000.0,20.4707,20.5117,20.4707,20.5072,31000.0
2011-06-03 13:50:00,44.96,44.96,44.79,44.81,128400.0,20.5117,20.5117,20.4342,20.4433,128400.0
2011-06-03 14:00:00,44.81,44.81,44.66,44.66,231200.0,20.4433,20.4433,20.3749,20.3749,231200.0
2011-06-03 14:10:00,44.66,44.73,44.64,44.73,48400.0,20.3749,20.4068,20.3657,20.4068,48400.0
2011-06-03 14:20:00,44.72,44.77,44.69,44.75,55200.0,20.4022,20.4251,20.3886,20.4159,55200.0
2011-06-03 14:30:00,44.75,44.76,44.62,44.62,53000.0,20.4159,20.4205,20.3566,20.3566,53000.0
2011-06-03 14:40:00,44.64,44.69,44.6,44.68,68900.0,20.3657,20.3886,20.3475,20.384,68900.0
2011-06-03 14:50:00,44.68,44.78,44.66,44.67,109300.0,20.384,20.4296,20.3749,20.3794,109300.0
2011-06-03 15:00:00,44.66,44.68,44.52,44.53,128700.0,20.3749,20.384,20.311,20.3156,128700.0
2011-06-03 15:10:00,44.54,44.6,44.5,44.52,118300.0,20.3201,20.3475,20.3019,20.311,118300.0
2011-06-03 15:20:00,44.53,44.61,44.5,44.56,117200.0,20.3156,20.3521,20.3019,20.3292,117200.0
2011-06-03 15:30:00,44.56,44.7,44.56,44.7,116500.0,20.3292,20.3931,20.3292,20.3931,116500.0
2011-06-03 15:40:00,44.7,44.74,44.64,44.69,206900.0,20.3931,20.4114,20.3657,20.3886,206900.0
2011-06-03 15:50:00,44.69,44.69,44.61,44.63,377000.0,20.3886,20.3886,20.3521,20.3612,377000.0
2011-06-06 09:30:00,44.77,44.91,44.71,44.86,197300.0,20.4251,20.4889,20.3977,20.4661,197300.0
2011-06-06 09:40:00,44.86,44.86,44.66,44.72,172200.0,20.4661,20.4661,20.3749,20.4022,172200.0
2011-06-06 09:50:00,44.72,44.72,44.6,44.64,158600.0,20.4022,20.4022,20.3475,20.3657,158600.0
2011-06-06 10:00:00,44.65,44.73,44.51,44.51,276900.0,20.3703,20.4068,20.3064,20.3064,276900.0
2011-06-06 10:10:00,44.52,44.58,44.45,44.48,254300.0,20.311,20.3384,20.2791,20.2927,254300.0
2011-06-06 10:20:00,44.48,44.48,44.36,44.36,351200.0,20.2927,20.2927,20.238,20.238,351200.0
2011-06-06 10:30:00,44.36,44.36,44.23,44.24,443700.0,20.238,20.238,20.1787,20.1833,443700.0
2011-06-06 10:40:00,44.24,44.29,44.21,44.27,368500.0,20.1833,20.2061,20.1696,20.1969,368500.0
2011-06-06 10:50:00,44.27,44.29,44.2,44.2,206000.0,20.1969,20.2061,20.165,20.165,206000.0
2011-06-06 11:00:00,44.19,44.29,44.18,44.21,271500.0,20.1604,20.2061,20.1559,20.1696,271500.0
2011-06-06 11:10:00,44.21,44.34,44.19,44.27,97500.0,20.1696,20.2289,20.1604,20.1969,97500.0
2011-06-06 11:20:00,44.27,44.31,44.25,44.3,177000.0,20.1969,20.2152,20.1878,20.2106,177000.0
2011-06-06 11:30:00,44.3,44.39,44.24,44.38,124900.0,20.2106,20.2517,20.1833,20.2471,124900.0
2011-06-06 11:40:00,44.39,44.39,44.3,44.32,44500.0,20.2517,20.2517,20.2106,20.2198,44500.0
2011-06-06 11:50:00,44.32,44.37,44.32,44.34,48300.0,20.2198,20.2426,20.2198,20.2289,48300.0
2011-06-06 12:00:00,44.34,44.34,44.28,44.3,90700.0,20.2289,20.2289,20.2015,20.2106,90700.0
2011-06-06 12:10:00,44.3,44.31,44.24,44.25,69900.0,20.2106,20.2152,20.1833,20.1878,69900.0
2011-06-06 12:20:00,44.25,44.32,44.22,44.3,41800.0,20.1878,20.2198,20.1741,20.2106,41800.0
2011-06-06 12:30:00,44.3,44.3,44.18,44.2,56200.0,20.2106,20.2106,20.1559,20.165,56200.0
2011-06-06 12:40:00,44.2,44.2,44.14,44.14,30000.0,20.165,20.165,20.1376,20.1376,30000.0
2011-06-06 12:50:00,44.13,44.17,44.1,44.17,46900.0,20.1331,20.1513,20.1194,20.1513,46900.0
2011-06-06 13:00:00,44.17,44.18,44.1,44.15,73500.0,20.1513,20.1559,20.1194,20.1422,73500.0
2011-06-06 13:10:00,44.14,44.19,44.1,44.13,64700.0,20.1376,20.1604,20.1194,20.1331,64700.0
2011-06-06 13:20:00,44.14,44.14,44.08,44.13,65900.0,20.1376,20.1376,20.1103,20.1331,65900.0
2011-06-06 13:30:00,44.12,44.12,44.0,44.02,140600.0,20.1285,20.1285,20.0738,20.0829,140600.0
2011-06-06 13:40:00,44.01,44.02,43.88,43.97,204500.0,20.0783,20.0829,20.019,20.0601,204500.0
2011-06-06 13:50:00,43.97,43.99,43.91,43.92,89800.0,20.0601,20.0692,20.0327,20.0373,89800.0
2011-06-06 14:00:00,43.92,44.07,43.92,44.07,98200.0,20.0373,20.1057,20.0373,20.1057,98200.0
2011-06-06 14:10:00,44.07,44.11,44.02,44.03,97900.0,20.1057,20.1239,20.0829,20.0874,97900.0
2011-06-06 14:20:00,44.03,44.1,44.02,44.05,57200.0,20.0874,20.1194,20.0829,20.0966,57200.0
2011-06-06 14:30:00,44.05,44.06,43.99,43.99,91300.0,20.0966,20.1011,20.0692,20.0692,91300.0
2011-06-06 14:40:00,43.99,44.02,43.95,43.98,106700.0,20.0692,20.0829,20.051,20.0646,106700.0
2011-06-06 14:50:00,43.98,43.99,43.91,43.94,125600.0,20.0646,20.0692,20.0327,20.0464,125600.0
2011-06-06 15:00:00,43.93,44.04,43.86,43.86,212000.0,20.0418,20.092,20.0099,20.0099,212000.0
2011-06-06 15:10:00,43.86,43.97,43.82,43.94,204800.0,20.0099,20.0601,19.9916,20.0464,204800.0
2011-06-06 15:20:00,43.93,43.94,43.85,43.9,142500.0,20.0418,20.0464,20.0053,20.0281,142500.0
2011-06-06 15:30:00,43.9,44.02,43.88,43.91,140200.0,20.0281,20.0829,20.019,20.0327,140200.0
2011-06-06 15:40:00,43.9,44.0,43.9,43.93,257500.0,20.0281,20.0738,20.0281,20.0418,257500.0
2011-06-06 15:50:00,43.94,44.02,43.87,43.96,642100.0,20.0464,20.0829,20.0145,20.0555,642100.0
2011-06-07 09:30:00,44.43,44.46,44.27,44.45,252500.0,20.2699,20.2836,20.1969,20.2791,252500.0
2011-06-07 09:40:00,44.45,44.48,44.18,44.25,101500.0,20.2791,20.2927,20.1559,20.1878,101500.0
2011-06-07 09:50:00,44.25,44.32,44.17,44.28,156900.0,20.1878,20.2198,20.1513,20.2015,156900.0
2011-06-07 10:00:00,44.28,44.46,44.28,44.41,137500.0,20.2015,20.2836,20.2015,20.2608,137500.0
2011-06-07 10:10:00,44.39,44.48,44.34,44.44,147900.0,20.2517,20.2927,20.2289,20.2745,147900.0
2011-06-07 10:20:00,44.45,44.48,44.34,44.36,217000.0,20.2791,20.2927,20.2289,20.238,217000.0
2011-06-07 10:30:00,44.36,44.49,44.3,44.48,181300.0,20.238,20.2973,20.2106,20.2927,181300.0
2011-06-07 10:40:00,44.48,44.51,44.41,44.48,133600.0,20.2927,20.3064,20.2608,20.2927,133600.0
2011-06-07 10:50:00,44.48,44.51,44.38,44.42,131100.0,20.2927,20.3064,20.2471,20.2654,131100.0
2011-06-07 11:00:00,44.42,44.43,44.34,44.41,106800.0,20.2654,20.2699,20.2289,20.2608,106800.0
2011-06-07 11:10:00,44.41,44.45,44.37,44.41,62700.0,20.2608,20.2791,20.2426,20.2608,62700.0
2011-06-07 11:20:00,44.41,44.43,44.32,44.32,83600.0,20.2608,20.2699,20.2198,20.2198,83600.0
2011-06-07 11:30:00,44.32,44.32,44.15,44.19,93000.0,20.2198,20.2198,20.1422,20.1604,93000.0
2011-06-07 11:40:00,44.2,44.25,44.17,44.21,42600.0,20.165,20.1878,20.1513,20.1696,42600.0
2011-06-07 11:50:00,44.21,44.3,44.19,44.3,102400.0,20.1696,20.2106,20.1604,20.2106,102400.0
2011-06-07 12:00:00,44.3,44.33,44.19,44.29,89000.0,20.2106,20.2243,20.1604,20.2061,89000.0
2011-06-07 12:10:00,44.31,44.33,44.23,44.23,59000.0,20.2152,20.2243,20.1787,20.1787,59000.0
2011-06-07 12:20:00,44.23,44.38,44.23,44.31,53900.0,20.1787,20.2471,20.1787,20.2152,53900.0
2011-06-07 12:30:00,44.31,44.36,44.26,44.27,45300.0,20.2152,20.238,20.1924,20.1969,45300.0
2011-06-07 12:40:00,44.27,44.31,44.24,44.28,67900.0,20.1969,20.2152,20.1833,20.2015,67900.0
2011-06-07 12:50:00,44.28,44.33,44.25,44.3,63800.0,20.2015,20.2243,20.1878,20.2106,63800.0
2011-06-07 13:00:00,44.3,44.37,44.29,44.36,63200.0,20.2106,20.2426,20.2061,20.238,63200.0
2011-06-07 13:10:00,44.36,44.36,44.25,44.29,64000.0,20.238,20.238,20.1878,20.2061,64000.0
2011-06-07 13:20:00,44.29,44.29,44.21,44.27,59100.0,20.2061,20.2061,20.1696,20.1969,59100.0
2011-06-07 13:30:00,44.28,44.33,44.24,44.32,64500.0,20.2015,20.2243,20.1833,20.2198,64500.0
2011-06-07 13:40:00,44.32,44.33,44.25,44.25,38500.0,20.2198,20.2243,20.1878,20.1878,38500.0
2011-06-07 13:50:00,44.24,44.29,44.24,44.25,61700.0,20.1833,20.2061,20.1833,20.1878,61700.0
2011-06-07 14:00:00,44.24,44.34,44.24,44.3,52200.0,20.1833,20.2289,20.1833,20.2106,52200.0
2011-06-07 14:10:00,44.31,44.39,44.31,44.35,71100.0,20.2152,20.2517,20.2152,20.2334,71100.0
2011-06-07 14:20:00,44.35,44.39,44.31,44.38,35500.0,20.2334,20.2517,20.2152,20.2471,35500.0
2011-06-07 14:30:00,44.39,44.4,44.31,44.34,1341400.0,20.2517,20.2563,20.2152,20.2289,1341400.0
2011-06-07 14:40:00,44.33,44.42,44.33,44.4,84600.0,20.2243,20.2654,20.2243,20.2563,84600.0
2011-06-07 14:50:00,44.4,44.4,44.31,44.36,38900.0,20.2563,20.2563,20.2152,20.238,38900.0
2011-06-07 15:00:00,44.36,44.38,44.31,44.32,37900.0,20.238,20.2471,20.2152,20.2198,37900.0
2011-06-07 15:10:00,44.31,44.36,44.26,44.29,55300.0,20.2152,20.238,20.1924,20.2061,55300.0
2011-06-07 15:20:00,44.29,44.29,44.19,44.21,132000.0,20.2061,20.2061,20.1604,20.1696,132000.0
2011-06-07 15:30:00,44.2,44.29,44.16,44.24,233900.0,20.165,20.2061,20.1468,20.1833,233900.0
2011-06-07 15:40:00,44.24,44.24,44.06,44.11,387300.0,20.1833,20.1833,20.1011,20.1239,387300.0
2011-06-07 15:50:00,44.11,44.12,44.0,44.0,411400.0,20.1239,20.1285,20.0738,20.0738,411400.0
2011-06-08 09:30:00,43.67,43.92,43.63,43.87,453900.0,19.9232,20.0373,19.905,20.0145,453900.0
2011-06-08 09:40:00,43.88,43.9,43.7,43.8,226500.0,20.019,20.0281,19.9369,19.9825,226500.0
2011-06-08 09:50:00,43.8,43.81,43.56,43.57,223000.0,19.9825,19.9871,19.873,19.8776,223000.0
2011-06-08 10:00:00,43.57,43.85,43.56,43.83,251000.0,19.8776,20.0053,19.873,19.9962,251000.0
2011-06-08 10:10:00,43.83,43.93,43.75,43.78,198900.0,19.9962,20.0418,19.9597,19.9734,198900.0
2011-06-08 10:20:00,43.79,43.87,43.76,43.87,198900.0,19.978,20.0145,19.9643,20.0145,198900.0
2011-06-08 10:30:00,43.89,43.93,43.7,43.74,175200.0,20.0236,20.0418,19.9369,19.9551,175200.0
2011-06-08 10:40:00,43.74,43.9,43.72,43.89,103900.0,19.9551,20.0281,19.946,20.0236,103900.0
2011-06-08 10:50:00,43.89,43.9,43.75,43.81,78500.0,20.0236,20.0281,19.9597,19.9871,78500.0
2011-06-08 11:00:00,43.81,43.98,43.81,43.92,98800.0,19.9871,20.0646,19.9871,20.0373,98800.0
2011-06-08 11:10:00,43.91,43.91,43.68,43.7,182600.0,20.0327,20.0327,19.9278,19.9369,182600.0
2011-06-08 11:20:00,43.71,43.75,43.64,43.65,113500.0,19.9415,19.9597,19.9095,19.9141,113500.0
2011-06-08 11:30:00,43.64,43.73,43.61,43.64,125100.0,19.9095,19.9506,19.8958,19.9095,125100.0
2011-06-08 11:40:00,43.64,43.65,43.57,43.6,142800.0,19.9095,19.9141,19.8776,19.8913,142800.0
2011-06-08 11:50:00,43.6,43.75,43.6,43.73,140300.0,19.8913,19.9597,19.8913,19.9506,140300.0
2011-06-08 12:00:00,43.74,43.76,43.67,43.76,96800.0,19.9551,19.9643,19.9232,19.9643,96800.0
2011-06-08 12:10:00,43.76,43.84,43.73,43.74,139800.0,19.9643,20.0008,19.9506,19.9551,139800.0
2011-06-08 12:20:00,43.75,43.8,43.64,43.68,116300.0,19.9597,19.9825,19.9095,19.9278,116300.0
2011-06-08 12:30:00,43.68,43.73,43.66,43.73,51900.0,19.9278,19.9506,19.9186,19.9506,51900.0
2011-06-08 12:40:00,43.73,43.76,43.71,43.72,44300.0,19.9506,19.9643,19.9415,19.946,44300.0
2011-06-08 12:50:00,43.74,43.84,43.74,43.84,51400.0,19.9551,20.0008,19.9551,20.0008,51400.0
2011-06-08 13:00:00,43.84,43.85,43.78,43.82,45000.0,20.0008,20.0053,19.9734,19.9916,45000.0
2011-06-08 13:10:00,43.82,43.82,43.74,43.76,40400.0,19.9916,19.9916,19.9551,19.9643,40400.0
2011-06-08 13:20:00,43.76,43.78,43.69,43.77,62500.0,19.9643,19.9734,19.9323,19.9688,62500.0
2011-06-08 13:30:00,43.77,43.77,43.65,43.67,83600.0,19.9688,19.9688,19.9141,19.9232,83600.0
2011-06-08 13:40:00,43.66,43.69,43.62,43.63,61100.0,19.9186,19.9323,19.9004,19.905,61100.0
2011-06-08 13:50:00,43.62,43.63,43.5,43.5,270800.0,19.9004,19.905,19.8457,19.8457,270800.0
2011-06-08 14:00:00,43.51,43.65,43.48,43.57,94500.0,19.8502,19.9141,19.8365,19.8776,94500.0
2011-06-08 14:10:00,43.57,43.58,43.49,43.54,69700.0,19.8776,19.8821,19.8411,19.8639,69700.0
2011-06-08 14:20:00,43.54,43.55,43.47,43.5,136800.0,19.8639,19.8685,19.832,19.8457,136800.0
2011-06-08 14:30:00,43.51,43.71,43.51,43.7,76700.0,19.8502,19.9415,19.8502,19.9369,76700.0
2011-06-08 14:40:00,43.7,43.74,43.67,43.68,82700.0,19.9369,19.9551,19.9232,19.9278,82700.0
2011-06-08 14:50:00,43.68,43.74,43.66,43.66,80200.0,19.9278,19.9551,19.9186,19.9186,80200.0
2011-06-08 15:00:00,43.67,43.67,43.59,43.61,82400.0,19.9232,19.9232,19.8867,19.8958,82400.0
2011-06-08 15:10:00,43.62,43.65,43.48,43.52,195400.0,19.9004,19.9141,19.8365,19.8548,195400.0
2011-06-08 15:20:00,43.53,43.54,43.45,43.48,159200.0,19.8593,19.8639,19.8228,19.8365,159200.0
2011-06-08 15:30:00,43.48,43.55,43.47,43.48,301500.0,19.8365,19.8685,19.832,19.8365,301500.0
2011-06-08 15:40:00,43.48,43.57,43.45,43.5,324600.0,19.8365,19.8776,19.8228,19.8457,324600.0
2011-06-08 15:50:00,43.5,43.54,43.49,43.49,355500.0,19.8457,19.8639,19.8411,19.8411,355500.0
2011-06-09 09:30:00,43.82,43.87,43.73,43.85,264400.0,19.9916,20.0145,19.9506,20.0053,264400.0
2011-06-09 09:40:00,43.86,43.96,43.84,43.96,142100.0,20.0099,20.0555,20.0008,20.0555,142100.0
2011-06-09 09:50:00,43.97,44.04,43.92,44.01,157100.0,20.0601,20.092,20.0373,20.0783,157100.0
2011-06-09 10:00:00,44.01,44.17,44.0,44.08,272900.0,20.0783,20.1513,20.0738,20.1103,272900.0
2011-06-09 10:10:00,44.08,44.14,44.02,44.04,127700.0,20.1103,20.1376,20.0829,20.092,127700.0
2011-06-09 10:20:00,44.05,44.12,44.03,44.08,89800.0,20.0966,20.1285,20.0874,20.1103,89800.0
2011-06-09 10:30:00,44.08,44.18,44.06,44.18,147900.0,20.1103,20.1559,20.1011,20.1559,147900.0
2011-06-09 10:40:00,44.18,44.19,44.07,44.11,144900.0,20.1559,20.1604,20.1057,20.1239,144900.0
2011-06-09 10:50:00,44.11,44.14,44.05,44.11,183200.0,20.1239,20.1376,20.0966,20.1239,183200.0
2011-06-09 11:00:00,44.1,44.18,44.04,44.08,132800.0,20.1194,20.1559,20.092,20.1103,132800.0
2011-06-09 11:10:00,44.08,44.1,44.02,44.07,77900.0,20.1103,20.1194,20.0829,20.1057,77900.0
2011-06-09 11:20:00,44.09,44.2,44.08,44.16,126400.0,20.1148,20.165,20.1103,20.1468,126400.0
2011-06-09 11:30:00,44.15,44.34,44.13,44.33,169100.0,20.1422,20.2289,20.1331,20.2243,169100.0
2011-06-09 11:40:00,44.33,44.34,44.24,44.26,123500.0,20.2243,20.2289,20.1833,20.1924,123500.0
2011-06-09 11:50:00,44.27,44.29,44.22,44.22,165300.0,20.1969,20.2061,20.1741,20.1741,165300.0
2011-06-09 12:00:00,44.23,44.31,44.18,44.31,56000.0,20.1787,20.2152,20.1559,20.2152,56000.0
2011-06-09 12:10:00,44.3,44.34,44.16,44.17,61000.0,20.2106,20.2289,20.1468,20.1513,61000.0
2011-06-09 12:20:00,44.18,44.18,44.14,44.16,37800.0,20.1559,20.1559,20.1376,20.1468,37800.0
2011-06-09 12:30:00,44.16,44.2,44.13,44.14,60600.0,20.1468,20.165,20.1331,20.1376,60600.0
2011-06-09 12:40:00,44.15,44.22,44.15,44.2,62900.0,20.1422,20.1741,20.1422,20.165,62900.0
2011-06-09 12:50:00,44.21,44.22,44.15,44.17,49300.0,20.1696,20.1741,20.1422,20.1513,49300.0
2011-06-09 13:00:00,44.18,44.22,44.18,44.21,41700.0,20.1559,20.1741,20.1559,20.1696,41700.0
2011-06-09 13:10:00,44.22,44.22,44.17,44.21,33400.0,20.1741,20.1741,20.1513,20.1696,33400.0
2011-06-09 13:20:00,44.21,44.22,44.19,44.19,24400.0,20.1696,20.1741,20.1604,20.1604,24400.0
2011-06-09 13:30:00,44.2,44.22,44.18,44.19,23200.0,20.165,20.1741,20.1559,20.1604,23200.0
2011-06-09 13:40:00,44.2,44.23,44.2,44.23,18400.0,20.165,20.1787,20.165,20.1787,18400.0
2011-06-09 13:50:00,44.22,44.29,44.21,44.27,56200.0,20.1741,20.2061,20.1696,20.1969,56200.0
2011-06-09 14:00:00,44.26,44.29,44.25,44.28,33700.0,20.1924,20.2061,20.1878,20.2015,33700.0
2011-06-09 14:10:00,44.28,44.3,44.25,44.29,51400.0,20.2015,20.2106,20.1878,20.2061,51400.0
2011-06-09 14:20:00,44.29,44.32,44.25,44.3,49000.0,20.2061,20.2198,20.1878,20.2106,49000.0
2011-06-09 14:30:00,44.3,44.31,44.23,44.27,37100.0,20.2106,20.2152,20.1787,20.1969,37100.0
2011-06-09 14:40:00,44.27,44.34,44.26,44.33,58000.0,20.1969,20.2289,20.1924,20.2243,58000.0
2011-06-09 14:50:00,44.33,44.38,44.33,44.37,62800.0,20.2243,20.2471,20.2243,20.2426,62800.0
2011-06-09 15:00:00,44.38,44.38,44.33,44.35,55000.0,20.2471,20.2471,20.2243,20.2334,55000.0
2011-06-09 15:10:00,44.35,44.38,44.32,44.33,51700.0,20.2334,20.2471,20.2198,20.2243,51700.0
2011-06-09 15:20:00,44.32,44.36,44.28,44.3,46000.0,20.2198,20.238,20.2015,20.2106,46000.0
2011-06-09 15:30:00,44.29,44.32,44.23,44.25,86700.0,20.2061,20.2198,20.1787,20.1878,86700.0
2011-06-09 15:40:00,44.25,44.3,44.18,44.24,155100.0,20.1878,20.2106,20.1559,20.1833,155100.0
2011-06-09 15:50:00,44.23,44.24,44.19,44.24,213500.0,20.1787,20.1833,20.1604,20.1833,213500.0
2011-06-10 09:30:00,43.86,43.88,43.69,43.72,245600.0,20.0099,20.019,19.9323,19.946,245600.0
2011-06-10 09:40:00,43.72,43.8,43.67,43.75,213100.0,19.946,19.9825,19.9232,19.9597,213100.0
2011-06-10 09:50:00,43.72,43.75,43.46,43.55,393200.0,19.946,19.9597,19.8274,19.8685,393200.0
2011-06-10 10:00:00,43.55,43.58,43.46,43.54,382400.0,19.8685,19.8821,19.8274,19.8639,382400.0
2011-06-10 10:10:00,43.53,43.56,43.42,43.54,134700.0,19.8593,19.873,19.8092,19.8639,134700.0
2011-06-10 10:20:00,43.53,43.56,43.47,43.55,215300.0,19.8593,19.873,19.832,19.8685,215300.0
2011-06-10 10:30:00,43.54,43.56,43.35,43.36,296700.0,19.8639,19.873,19.7772,19.7818,296700.0
2011-06-10 10:40:00,43.35,43.41,43.25,43.39,208800.0,19.7772,19.8046,19.7316,19.7955,208800.0
2011-06-10 10:50:00,43.39,43.42,43.19,43.25,213200.0,19.7955,19.8092,19.7042,19.7316,213200.0
2011-06-10 11:00:00,43.26,43.34,43.11,43.14,198700.0,19.7362,19.7727,19.6677,19.6814,198700.0
2011-06-10 11:10:00,43.13,43.24,43.12,43.24,164200.0,19.6769,19.727,19.6723,19.727,164200.0
2011-06-10 11:20:00,43.24,43.35,43.19,43.19,115800.0,19.727,19.7772,19.7042,19.7042,115800.0
2011-06-10 11:30:00,43.19,43.23,43.07,43.09,208700.0,19.7042,19.7225,19.6495,19.6586,208700.0
2011-06-10 11:40:00,43.09,43.1,43.05,43.09,103500.0,19.6586,19.6632,19.6404,19.6586,103500.0
2011-06-10 11:50:00,43.09,43.1,43.05,43.1,106400.0,19.6586,19.6632,19.6404,19.6632,106400.0
2011-06-10 12:00:00,43.09,43.16,43.09,43.1,83500.0,19.6586,19.6905,19.6586,19.6632,83500.0
2011-06-10 12:10:00,43.1,43.1,43.03,43.08,72900.0,19.6632,19.6632,19.6312,19.654,72900.0
2011-06-10 12:20:00,43.09,43.09,43.02,43.02,61900.0,19.6586,19.6586,19.6267,19.6267,61900.0
2011-06-10 12:30:00,43.03,43.13,43.02,43.12,57300.0,19.6312,19.6769,19.6267,19.6723,57300.0
2011-06-10 12:40:00,43.1,43.11,43.01,43.02,72400.0,19.6632,19.6677,19.6221,19.6267,72400.0
2011-06-10 12:50:00,43.03,43.11,43.02,43.06,68800.0,19.6312,19.6677,19.6267,19.6449,68800.0
2011-06-10 13:00:00,43.06,43.09,43.03,43.04,54200.0,19.6449,19.6586,19.6312,19.6358,54200.0
2011-06-10 13:10:00,43.05,43.06,43.02,43.04,38100.0,19.6404,19.6449,19.6267,19.6358,38100.0
2011-06-10 13:20:00,43.03,43.06,43.0,43.04,101000.0,19.6312,19.6449,19.6175,19.6358,101000.0
2011-06-10 13:30:00,43.04,43.06,42.98,42.98,135000.0,19.6358,19.6449,19.6084,19.6084,135000.0
2011-06-10 13:40:00,42.98,43.0,42.88,42.91,107100.0,19.6084,19.6175,19.5628,19.5765,107100.0
2011-06-10 13:50:00,42.91,42.95,42.9,42.94,55100.0,19.5765,19.5947,19.5719,19.5902,55100.0
2011-06-10 14:00:00,42.94,43.17,42.92,43.06,131200.0,19.5902,19.6951,19.581,19.6449,131200.0
2011-06-10 14:10:00,43.06,43.1,43.0,43.09,62400.0,19.6449,19.6632,19.6175,19.6586,62400.0
2011-06-10 14:20:00,43.08,43.09,42.99,43.06,60200.0,19.654,19.6586,19.613,19.6449,60200.0
2011-06-10 14:30:00,43.05,43.1,43.02,43.02,61500.0,19.6404,19.6632,19.6267,19.6267,61500.0
2011-06-10 14:40:00,43.02,43.08,43.01,43.06,89600.0,19.6267,19.654,19.6221,19.6449,89600.0
2011-06-10 14:50:00,43.06,43.18,43.05,43.18,92700.0,19.6449,19.6997,19.6404,19.6997,92700.0
2011-06-10 15:00:00,43.18,43.2,43.1,43.14,158000.0,19.6997,19.7088,19.6632,19.6814,158000.0
2011-06-10 15:10:00,43.14,43.32,43.12,43.26,200500.0,19.6814,19.7635,19.6723,19.7362,200500.0
2011-06-10 15:20:00,43.25,43.3,43.19,43.19,131300.0,19.7316,19.7544,19.7042,19.7042,131300.0
2011-06-10 15:30:00,43.19,43.26,43.19,43.21,152800.0,19.7042,19.7362,19.7042,19.7133,152800.0
2011-06-10 15:40:00,43.21,43.24,43.19,43.21,229600.0,19.7133,19.727,19.7042,19.7133,229600.0
2011-06-10 15:50:00,43.2,43.22,43.08,43.08,493700.0,19.7088,19.7179,19.654,19.654,493700.0
2011-06-13 09:30:00,43.05,43.16,43.05,43.1,189900.0,19.6404,19.6905,19.6404,19.6632,189900.0
2011-06-13 09:40:00,43.1,43.17,43.08,43.08,136800.0,19.6632,19.6951,19.654,19.654,136800.0
2011-06-13 09:50:00,43.07,43.09,43.0,43.02,146600.0,19.6495,19.6586,19.6175,19.6267,146600.0
2011-06-13 10:00:00,43.03,43.09,42.97,43.04,210800.0,19.6312,19.6586,19.6039,19.6358,210800.0
2011-06-13 10:10:00,43.04,43.05,42.87,42.94,216600.0,19.6358,19.6404,19.5582,19.5902,216600.0
2011-06-13 10:20:00,42.95,43.01,42.84,43.0,157600.0,19.5947,19.6221,19.5445,19.6175,157600.0
2011-06-13 10:30:00,43.0,43.0,42.91,42.97,95000.0,19.6175,19.6175,19.5765,19.6039,95000.0
2011-06-13 10:40:00,42.98,43.0,42.78,42.79,173900.0,19.6084,19.6175,19.5172,19.5217,173900.0
2011-06-13 10:50:00,42.79,42.84,42.7,42.75,198200.0,19.5217,19.5445,19.4807,19.5035,198200.0
2011-06-13 11:00:00,42.74,42.79,42.68,42.73,143200.0,19.4989,19.5217,19.4716,19.4944,143200.0
2011-06-13 11:10:00,42.74,42.85,42.72,42.85,119300.0,19.4989,19.5491,19.4898,19.5491,119300.0
2011-06-13 11:20:00,42.85,42.9,42.79,42.87,134100.0,19.5491,19.5719,19.5217,19.5582,134100.0
2011-06-13 11:30:00,42.87,42.93,42.79,42.85,95600.0,19.5582,19.5856,19.5217,19.5491,95600.0
2011-06-13 11:40:00,42.84,42.84,42.8,42.82,78700.0,19.5445,19.5445,19.5263,19.5354,78700.0
2011-06-13 11:50:00,42.81,42.83,42.72,42.74,68200.0,19.5309,19.54,19.4898,19.4989,68200.0
2011-06-13 12:00:00,42.73,42.78,42.71,42.73,47800.0,19.4944,19.5172,19.4852,19.4944,47800.0
2011-06-13 12:10:00,42.72,42.73,42.57,42.57,124200.0,19.4898,19.4944,19.4214,19.4214,124200.0
2011-06-13 12:20:00,42.57,42.58,42.52,42.55,129900.0,19.4214,19.4259,19.3986,19.4122,129900.0
2011-06-13 12:30:00,42.56,42.6,42.54,42.6,37000.0,19.4168,19.4351,19.4077,19.4351,37000.0
2011-06-13 12:40:00,42.59,42.59,42.52,42.52,74500.0,19.4305,19.4305,19.3986,19.3986,74500.0
2011-06-13 12:50:00,42.52,42.53,42.47,42.5,129800.0,19.3986,19.4031,19.3757,19.3894,129800.0
2011-06-13 13:00:00,42.49,42.5,42.36,42.39,170800.0,19.3849,19.3894,19.3256,19.3392,170800.0
2011-06-13 13:10:00,42.39,42.49,42.37,42.49,160700.0,19.3392,19.3849,19.3301,19.3849,160700.0
2011-06-13 13:20:00,42.49,42.54,42.46,42.5,81200.0,19.3849,19.4077,19.3712,19.3894,81200.0
2011-06-13 13:30:00,42.5,42.5,42.4,42.49,83400.0,19.3894,19.3894,19.3438,19.3849,83400.0
2011-06-13 13:40:00,42.5,42.54,42.49,42.52,99100.0,19.3894,19.4077,19.3849,19.3986,99100.0
2011-06-13 13:50:00,42.51,42.68,42.5,42.68,179400.0,19.394,19.4716,19.3894,19.4716,179400.0
2011-06-13 14:00:00,42.67,42.84,42.66,42.82,95000.0,19.467,19.5445,19.4624,19.5354,95000.0
2011-06-13 14:10:00,42.82,42.82,42.72,42.73,95600.0,19.5354,19.5354,19.4898,19.4944,95600.0
2011-06-13 14:20:00,42.73,42.78,42.7,42.74,48600.0,19.4944,19.5172,19.4807,19.4989,48600.0
2011-06-13 14:30:00,42.72,42.73,42.65,42.67,73100.0,19.4898,19.4944,19.4579,19.467,73100.0
2011-06-13 14:40:00,42.68,42.85,42.66,42.84,101900.0,19.4716,19.5491,19.4624,19.5445,101900.0
2011-06-13 14:50:00,42.85,42.87,42.67,42.67,75600.0,19.5491,19.5582,19.467,19.467,75600.0
2011-06-13 15:00:00,42.67,42.74,42.63,42.69,100500.0,19.467,19.4989,19.4487,19.4761,100500.0
2011-06-13 15:10:00,42.68,42.72,42.6,42.67,179000.0,19.4716,19.4898,19.4351,19.467,179000.0
2011-06-13 15:20:00,42.68,42.73,42.67,42.7,135600.0,19.4716,19.4944,19.467,19.4807,135600.0
2011-06-13 15:30:00,42.7,42.73,42.64,42.65,148200.0,19.4807,19.4944,19.4533,19.4579,148200.0
2011-06-13 15:40:00,42.65,42.72,42.6,42.7,247000.0,19.4579,19.4898,19.4351,19.4807,247000.0
2011-06-13 15:50:00,42.71,42.78,42.67,42.71,408900.0,19.4852,19.5172,19.467,19.4852,408900.0
2011-06-14 09:30:00,43.42,43.45,43.32,43.33,448900.0,19.8092,19.8228,19.7635,19.7681,448900.0
2011-06-14 09:40:00,43.34,43.46,43.3,43.42,291900.0,19.7727,19.8274,19.7544,19.8092,291900.0
2011-06-14 09:50:00,43.41,43.55,43.36,43.5,272000.0,19.8046,19.8685,19.7818,19.8457,272000.0
2011-06-14 10:00:00,43.5,43.58,43.45,43.56,173600.0,19.8457,19.8821,19.8228,19.873,173600.0
2011-06-14 10:10:00,43.56,43.57,43.49,43.51,165300.0,19.873,19.8776,19.8411,19.8502,165300.0
2011-06-14 10:20:00,43.51,43.54,43.45,43.53,266700.0,19.8502,19.8639,19.8228,19.8593,266700.0
2011-06-14 10:30:00,43.53,43.56,43.46,43.51,376000.0,19.8593,19.873,19.8274,19.8502,376000.0
2011-06-14 10:40:00,43.5,43.52,43.41,43.51,148000.0,19.8457,19.8548,19.8046,19.8502,148000.0
2011-06-14 10:50:00,43.51,43.52,43.44,43.46,161500.0,19.8502,19.8548,19.8183,19.8274,161500.0
2011-06-14 11:00:00,43.47,43.51,43.4,43.49,103500.0,19.832,19.8502,19.8,19.8411,103500.0
2011-06-14 11:10:00,43.5,43.52,43.42,43.46,87700.0,19.8457,19.8548,19.8092,19.8274,87700.0
2011-06-14 11:20:00,43.45,43.5,43.26,43.29,91400.0,19.8228,19.8457,19.7362,19.7498,91400.0
2011-06-14 11:30:00,43.29,43.38,43.26,43.26,77500.0,19.7498,19.7909,19.7362,19.7362,77500.0
2011-06-14 11:40:00,43.26,43.28,43.25,43.25,94900.0,19.7362,19.7453,19.7316,19.7316,94900.0
2011-06-14 11:50:00,43.26,43.33,43.25,43.33,36700.0,19.7362,19.7681,19.7316,19.7681,36700.0
2011-06-14 12:00:00,43.33,43.37,43.3,43.34,55100.0,19.7681,19.7863,19.7544,19.7727,55100.0
2011-06-14 12:10:00,43.35,43.39,43.33,43.38,37900.0,19.7772,19.7955,19.7681,19.7909,37900.0
2011-06-14 12:20:00,43.38,43.4,43.32,43.37,149400.0,19.7909,19.8,19.7635,19.7863,149400.0
2011-06-14 12:30:00,43.37,43.42,43.34,43.35,33100.0,19.7863,19.8092,19.7727,19.7772,33100.0
2011-06-14 12:40:00,43.35,43.4,43.34,43.36,30500.0,19.7772,19.8,19.7727,19.7818,30500.0
2011-06-14 12:50:00,43.36,43.37,43.32,43.36,39100.0,19.7818,19.7863,19.7635,19.7818,39100.0
2011-06-14 13:00:00,43.37,43.38,43.32,43.33,40600.0,19.7863,19.7909,19.7635,19.7681,40600.0
2011-06-14 13:10:00,43.34,43.36,43.33,43.36,39600.0,19.7727,19.7818,19.7681,19.7818,39600.0
2011-06-14 13:20:00,43.37,43.42,43.36,43.39,70000.0,19.7863,19.8092,19.7818,19.7955,70000.0
2011-06-14 13:30:00,43.4,43.44,43.37,43.38,85400.0,19.8,19.8183,19.7863,19.7909,85400.0
2011-06-14 13:40:00,43.38,43.39,43.33,43.34,37100.0,19.7909,19.7955,19.7681,19.7727,37100.0
2011-06-14 13:50:00,43.35,43.37,43.34,43.36,26800.0,19.7772,19.7863,19.7727,19.7818,26800.0
2011-06-14 14:00:00,43.36,43.38,43.34,43.37,28000.0,19.7818,19.7909,19.7727,19.7863,28000.0
2011-06-14 14:10:00,43.37,43.41,43.37,43.41,68500.0,19.7863,19.8046,19.7863,19.8046,68500.0
2011-06-14 14:20:00,43.41,43.46,43.4,43.46,39600.0,19.8046,19.8274,19.8,19.8274,39600.0
2011-06-14 14:30:00,43.45,43.47,43.41,43.46,81500.0,19.8228,19.832,19.8046,19.8274,81500.0
2011-06-14 14:40:00,43.46,43.5,43.45,43.49,73800.0,19.8274,19.8457,19.8228,19.8411,73800.0
2011-06-14 14:50:00,43.49,43.5,43.45,43.46,25600.0,19.8411,19.8457,19.8228,19.8274,25600.0
2011-06-14 15:00:00,43.46,43.5,43.46,43.48,81400.0,19.8274,19.8457,19.8274,19.8365,81400.0
2011-06-14 15:10:00,43.48,43.5,43.45,43.48,62200.0,19.8365,19.8457,19.8228,19.8365,62200.0
2011-06-14 15:20:00,43.49,43.49,43.41,43.43,63200.0,19.8411,19.8411,19.8046,19.8137,63200.0
2011-06-14 15:30:00,43.43,43.45,43.38,43.41,126700.0,19.8137,19.8228,19.7909,19.8046,126700.0
2011-06-14 15:40:00,43.41,43.45,43.38,43.44,204200.0,19.8046,19.8228,19.7909,19.8183,204200.0
2011-06-14 15:50:00,43.45,43.47,43.35,43.47,333200.0,19.8228,19.832,19.7772,19.832,333200.0
2011-06-15 09:30:00,42.7,42.84,42.63,42.82,317000.0,19.4807,19.5445,19.4487,19.5354,317000.0
2011-06-15 09:40:00,42.82,42.85,42.72,42.77,277600.0,19.5354,19.5491,19.4898,19.5126,277600.0
2011-06-15 09:50:00,42.77,42.8,42.71,42.79,184200.0,19.5126,19.5263,19.4852,19.5217,184200.0
2011-06-15 10:00:00,42.79,42.82,42.71,42.75,197000.0,19.5217,19.5354,19.4852,19.5035,197000.0
2011-06-15 10:10:00,42.73,42.73,42.6,42.63,235600.0,19.4944,19.4944,19.4351,19.4487,235600.0
2011-06-15 10:20:00,42.63,42.65,42.52,42.53,204200.0,19.4487,19.4579,19.3986,19.4031,204200.0
2011-06-15 10:30:00,42.53,42.59,42.5,42.53,459300.0,19.4031,19.4305,19.3894,19.4031,459300.0
2011-06-15 10:40:00,42.53,42.68,42.5,42.67,357000.0,19.4031,19.4716,19.3894,19.467,357000.0
2011-06-15 10:50:00,42.68,42.74,42.66,42.66,157200.0,19.4716,19.4989,19.4624,19.4624,157200.0
2011-06-15 11:00:00,42.67,42.71,42.6,42.62,137100.0,19.467,19.4852,19.4351,19.4442,137100.0
2011-06-15 11:10:00,42.62,42.63,42.55,42.61,192500.0,19.4442,19.4487,19.4122,19.4396,192500.0
2011-06-15 11:20:00,42.6,42.67,42.6,42.63,107000.0,19.4351,19.467,19.4351,19.4487,107000.0
2011-06-15 11:30:00,42.63,42.63,42.42,42.44,244700.0,19.4487,19.4487,19.3529,19.3621,244700.0
2011-06-15 11:40:00,42.45,42.48,42.34,42.44,283600.0,19.3666,19.3803,19.3164,19.3621,283600.0
2011-06-15 11:50:00,42.43,42.47,42.32,42.44,191900.0,19.3575,19.3757,19.3073,19.3621,191900.0
2011-06-15 12:00:00,42.45,42.53,42.42,42.46,162700.0,19.3666,19.4031,19.3529,19.3712,162700.0
2011-06-15 12:10:00,42.47,42.48,42.32,42.37,138700.0,19.3757,19.3803,19.3073,19.3301,138700.0
2011-06-15 12:20:00,42.37,42.43,42.26,42.43,181100.0,19.3301,19.3575,19.2799,19.3575,181100.0
2011-06-15 12:30:00,42.42,42.42,42.26,42.26,133400.0,19.3529,19.3529,19.2799,19.2799,133400.0
2011-06-15 12:40:00,42.26,42.35,42.26,42.28,64600.0,19.2799,19.321,19.2799,19.2891,64600.0
2011-06-15 12:50:00,42.29,42.34,42.23,42.23,126200.0,19.2936,19.3164,19.2663,19.2663,126200.0
2011-06-15 13:00:00,42.24,42.28,42.2,42.21,88500.0,19.2708,19.2891,19.2526,19.2571,88500.0
2011-06-15 13:10:00,42.21,42.23,42.2,42.21,100300.0,19.2571,19.2663,19.2526,19.2571,100300.0
2011-06-15 13:20:00,42.2,42.2,42.06,42.08,306900.0,19.2526,19.2526,19.1887,19.1978,306900.0
2011-06-15 13:30:00,42.08,42.08,42.0,42.02,185400.0,19.1978,19.1978,19.1613,19.1704,185400.0
2011-06-15 13:40:00,42.02,42.08,42.01,42.07,189800.0,19.1704,19.1978,19.1659,19.1933,189800.0
2011-06-15 13:50:00,42.08,42.08,42.0,42.02,127100.0,19.1978,19.1978,19.1613,19.1704,127100.0
2011-06-15 14:00:00,42.01,42.2,42.01,42.11,218900.0,19.1659,19.2526,19.1659,19.2115,218900.0
2011-06-15 14:10:00,42.11,42.13,42.04,42.07,121900.0,19.2115,19.2206,19.1796,19.1933,121900.0
2011-06-15 14:20:00,42.06,42.08,41.95,41.95,303700.0,19.1887,19.1978,19.1385,19.1385,303700.0
2011-06-15 14:30:00,41.95,42.02,41.94,42.0,192900.0,19.1385,19.1704,19.1339,19.1613,192900.0
2011-06-15 14:40:00,41.99,42.07,41.93,42.02,220400.0,19.1568,19.1933,19.1294,19.1704,220400.0
2011-06-15 14:50:00,42.01,42.03,41.94,41.95,159100.0,19.1659,19.175,19.1339,19.1385,159100.0
2011-06-15 15:00:00,41.94,42.03,41.9,41.93,174200.0,19.1339,19.175,19.1157,19.1294,174200.0
2011-06-15 15:10:00,41.94,41.95,41.87,41.89,196400.0,19.1339,19.1385,19.102,19.1111,196400.0
2011-06-15 15:20:00,41.89,42.05,41.88,42.02,183600.0,19.1111,19.1841,19.1066,19.1704,183600.0
2011-06-15 15:30:00,42.02,42.03,41.94,41.94,186200.0,19.1704,19.175,19.1339,19.1339,186200.0
2011-06-15 15:40:00,41.94,42.04,41.92,42.0,282000.0,19.1339,19.1796,19.1248,19.1613,282000.0
2011-06-15 15:50:00,42.01,42.06,41.95,41.96,499400.0,19.1659,19.1887,19.1385,19.1431,499400.0
2011-06-16 09:30:00,41.46,41.78,41.44,41.74,901800.0,18.915,19.061,18.9058,19.0427,901800.0
2011-06-16 09:40:00,41.75,41.89,41.63,41.67,762400.0,19.0473,19.1111,18.9925,19.0108,762400.0
2011-06-16 09:50:00,41.67,41.82,41.67,41.77,340000.0,19.0108,19.0792,19.0108,19.0564,340000.0
2011-06-16 10:00:00,41.76,41.81,41.45,41.74,716300.0,19.0518,19.0746,18.9104,19.0427,716300.0
2011-06-16 10:10:00,41.74,41.98,41.71,41.88,258000.0,19.0427,19.1522,19.029,19.1066,258000.0
2011-06-16 10:20:00,41.88,41.99,41.85,41.87,233900.0,19.1066,19.1568,19.0929,19.102,233900.0
2011-06-16 10:30:00,41.87,42.08,41.85,42.08,344300.0,19.102,19.1978,19.0929,19.1978,344300.0
2011-06-16 10:40:00,42.08,42.12,41.96,42.01,256600.0,19.1978,19.2161,19.1431,19.1659,256600.0
2011-06-16 10:50:00,42.02,42.07,41.98,42.0,195600.0,19.1704,19.1933,19.1522,19.1613,195600.0
2011-06-16 11:00:00,42.0,42.0,41.87,41.97,258000.0,19.1613,19.1613,19.102,19.1476,258000.0
2011-06-16 11:10:00,41.96,42.11,41.91,42.11,209000.0,19.1431,19.2115,19.1203,19.2115,209000.0
2011-06-16 11:20:00,42.11,42.15,41.99,42.08,150400.0,19.2115,19.2298,19.1568,19.1978,150400.0
2011-06-16 11:30:00,42.09,42.19,41.99,42.02,233700.0,19.2024,19.248,19.1568,19.1704,233700.0
2011-06-16 11:40:00,42.02,42.06,41.99,41.99,78600.0,19.1704,19.1887,19.1568,19.1568,78600.0
2011-06-16 11:50:00,41.99,42.05,41.98,42.03,59300.0,19.1568,19.1841,19.1522,19.175,59300.0
2011-06-16 12:00:00,42.04,42.06,42.01,42.01,52600.0,19.1796,19.1887,19.1659,19.1659,52600.0
2011-06-16 12:10:00,42.0,42.04,41.96,41.99,59900.0,19.1613,19.1796,19.1431,19.1568,59900.0
2011-06-16 12:20:00,41.98,42.05,41.95,42.04,113200.0,19.1522,19.1841,19.1385,19.1796,113200.0
2011-06-16 12:30:00,42.04,42.05,41.99,42.02,69000.0,19.1796,19.1841,19.1568,19.1704,69000.0
2011-06-16 12:40:00,42.03,42.04,41.96,41.98,81100.0,19.175,19.1796,19.1431,19.1522,81100.0
2011-06-16 12:50:00,41.99,41.99,41.88,41.89,90400.0,19.1568,19.1568,19.1066,19.1111,90400.0
2011-06-16 13:00:00,41.88,41.89,41.86,41.87,78600.0,19.1066,19.1111,19.0974,19.102,78600.0
2011-06-16 13:10:00,41.86,41.86,41.79,41.83,172500.0,19.0974,19.0974,19.0655,19.0838,172500.0
2011-06-16 13:20:00,41.83,41.87,41.77,41.81,94300.0,19.0838,19.102,19.0564,19.0746,94300.0
2011-06-16 13:30:00,41.81,41.83,41.71,41.71,78600.0,19.0746,19.0838,19.029,19.029,78600.0
2011-06-16 13:40:00,41.72,41.76,41.61,41.69,187000.0,19.0336,19.0518,18.9834,19.0199,187000.0
2011-06-16 13:50:00,41.69,41.69,41.6,41.6,196100.0,19.0199,19.0199,18.9788,18.9788,196100.0
2011-06-16 14:00:00,41.61,41.64,41.53,41.56,283000.0,18.9834,18.9971,18.9469,18.9606,283000.0
2011-06-16 14:10:00,41.55,41.58,41.49,41.49,216500.0,18.956,18.9697,18.9286,18.9286,216500.0
2011-06-16 14:20:00,41.49,41.53,41.46,41.5,238400.0,18.9286,18.9469,18.915,18.9332,238400.0
2011-06-16 14:30:00,41.51,41.51,41.34,41.37,206800.0,18.9378,18.9378,18.8602,18.8739,206800.0
2011-06-16 14:40:00,41.36,41.4,41.28,41.28,218100.0,18.8693,18.8876,18.8328,18.8328,218100.0
2011-06-16 14:50:00,41.28,41.45,41.26,41.43,243500.0,18.8328,18.9104,18.8237,18.9013,243500.0
2011-06-16 15:00:00,41.43,41.5,41.4,41.45,204000.0,18.9013,18.9332,18.8876,18.9104,204000.0
2011-06-16 15:10:00,41.44,41.5,41.41,41.48,154500.0,18.9058,18.9332,18.8921,18.9241,154500.0
2011-06-16 15:20:00,41.48,41.61,41.48,41.55,171600.0,18.9241,18.9834,18.9241,18.956,171600.0
2011-06-16 15:30:00,41.56,41.73,41.54,41.7,154500.0,18.9606,19.0381,18.9515,19.0245,154500.0
2011-06-16 15:40:00,41.7,41.74,41.64,41.74,275300.0,19.0245,19.0427,18.9971,19.0427,275300.0
2011-06-16 15:50:00,41.74,41.82,41.71,41.8,611700.0,19.0427,19.0792,19.029,19.0701,611700.0
2011-06-17 09:30:00,42.1,42.15,41.9,41.91,403700.0,19.2069,19.2298,19.1157,19.1203,403700.0
2011-06-17 09:40:00,41.9,41.92,41.8,41.85,285000.0,19.1157,19.1248,19.0701,19.0929,285000.0
2011-06-17 09:50:00,41.86,41.96,41.81,41.95,194400.0,19.0974,19.1431,19.0746,19.1385,194400.0
2011-06-17 10:00:00,41.95,42.1,41.89,41.98,418700.0,19.1385,19.2069,19.1111,19.1522,418700.0
2011-06-17 10:10:00,41.98,42.07,41.92,41.95,228900.0,19.1522,19.1933,19.1248,19.1385,228900.0
2011-06-17 10:20:00,41.95,41.96,41.78,41.81,190500.0,19.1385,19.1431,19.061,19.0746,190500.0
2011-06-17 10:30:00,41.81,41.94,41.81,41.92,88300.0,19.0746,19.1339,19.0746,19.1248,88300.0
2011-06-17 10:40:00,41.91,42.06,41.87,42.04,221900.0,19.1203,19.1887,19.102,19.1796,221900.0
2011-06-17 10:50:00,42.04,42.06,41.97,41.97,124700.0,19.1796,19.1887,19.1476,19.1476,124700.0
2011-06-17 11:00:00,41.97,42.02,41.91,41.98,291900.0,19.1476,19.1704,19.1203,19.1522,291900.0
2011-06-17 11:10:00,41.99,42.1,41.97,42.07,135200.0,19.1568,19.2069,19.1476,19.1933,135200.0
2011-06-17 11:20:00,42.06,42.13,42.02,42.08,163100.0,19.1887,19.2206,19.1704,19.1978,163100.0
2011-06-17 11:30:00,42.09,42.12,42.02,42.04,153100.0,19.2024,19.2161,19.1704,19.1796,153100.0
2011-06-17 11:40:00,42.03,42.08,41.99,42.03,79500.0,19.175,19.1978,19.1568,19.175,79500.0
2011-06-17 11:50:00,42.04,42.12,42.0,42.12,84700.0,19.1796,19.2161,19.1613,19.2161,84700.0
2011-06-17 12:00:00,42.11,42.16,42.04,42.09,67700.0,19.2115,19.2343,19.1796,19.2024,67700.0
2011-06-17 12:10:00,42.09,42.13,42.05,42.07,45500.0,19.2024,19.2206,19.1841,19.1933,45500.0
2011-06-17 12:20:00,42.06,42.06,41.97,42.0,104300.0,19.1887,19.1887,19.1476,19.1613,104300.0
2011-06-17 12:30:00,42.01,42.03,41.94,41.97,102000.0,19.1659,19.175,19.1339,19.1476,102000.0
2011-06-17 12:40:00,41.96,41.99,41.92,41.96,101800.0,19.1431,19.1568,19.1248,19.1431,101800.0
2011-06-17 12:50:00,41.95,41.95,41.87,41.92,116700.0,19.1385,19.1385,19.102,19.1248,116700.0
2011-06-17 13:00:00,41.92,41.97,41.89,41.93,62700.0,19.1248,19.1476,19.1111,19.1294,62700.0
2011-06-17 13:10:00,41.94,41.94,41.85,41.88,85100.0,19.1339,19.1339,19.0929,19.1066,85100.0
2011-06-17 13:20:00,41.88,41.95,41.85,41.95,107900.0,19.1066,19.1385,19.0929,19.1385,107900.0
2011-06-17 13:30:00,41.95,42.0,41.94,41.99,112200.0,19.1385,19.1613,19.1339,19.1568,112200.0
2011-06-17 13:40:00,41.99,41.99,41.92,41.98,101400.0,19.1568,19.1568,19.1248,19.1522,101400.0
2011-06-17 13:50:00,41.98,41.98,41.93,41.94,69500.0,19.1522,19.1522,19.1294,19.1339,69500.0
2011-06-17 14:00:00,41.93,41.98,41.91,41.97,85700.0,19.1294,19.1522,19.1203,19.1476,85700.0
2011-06-17 14:10:00,41.98,42.02,41.89,42.01,127100.0,19.1522,19.1704,19.1111,19.1659,127100.0
2011-06-17 14:20:00,42.0,42.07,41.99,42.07,93000.0,19.1613,19.1933,19.1568,19.1933,93000.0
2011-06-17 14:30:00,42.08,42.1,42.04,42.05,105400.0,19.1978,19.2069,19.1796,19.1841,105400.0
2011-06-17 14:40:00,42.05,42.08,42.02,42.04,114200.0,19.1841,19.1978,19.1704,19.1796,114200.0
2011-06-17 14:50:00,42.04,42.07,42.01,42.05,109100.0,19.1796,19.1933,19.1659,19.1841,109100.0
2011-06-17 15:00:00,42.05,42.08,42.02,42.02,170500.0,19.1841,19.1978,19.1704,19.1704,170500.0
2011-06-17 15:10:00,42.02,42.04,41.93,41.96,400800.0,19.1704,19.1796,19.1294,19.1431,400800.0
2011-06-17 15:20:00,41.96,42.03,41.96,41.99,231800.0,19.1431,19.175,19.1431,19.1568,231800.0
2011-06-17 15:30:00,41.99,42.05,41.98,42.03,160600.0,19.1568,19.1841,19.1522,19.175,160600.0
2011-06-17 15:40:00,42.04,42.15,42.03,42.14,501300.0,19.1796,19.2298,19.175,19.2252,501300.0
2011-06-17 15:50:00,42.13,42.21,42.12,42.16,820100.0,19.2206,19.2571,19.2161,19.2343,820100.0
2011-06-20 09:30:00,41.85,41.88,41.74,41.86,295200.0,19.0929,19.1066,19.0427,19.0974,295200.0
2011-06-20 09:40:00,41.86,42.0,41.86,41.92,234300.0,19.0974,19.1613,19.0974,19.1248,234300.0
2011-06-20 09:50:00,41.93,42.02,41.89,41.96,280400.0,19.1294,19.1704,19.1111,19.1431,280400.0
2011-06-20 10:00:00,41.96,42.01,41.91,41.92,225600.0,19.1431,19.1659,19.1203,19.1248,225600.0
2011-06-20 10:10:00,41.91,41.93,41.8,41.84,173400.0,19.1203,19.1294,19.0701,19.0883,173400.0
2011-06-20 10:20:00,41.85,41.9,41.8,41.87,229000.0,19.0929,19.1157,19.0701,19.102,229000.0
2011-06-20 10:30:00,41.87,42.0,41.87,41.92,105400.0,19.102,19.1613,19.102,19.1248,105400.0
2011-06-20 10:40:00,41.91,41.99,41.89,41.94,185100.0,19.1203,19.1568,19.1111,19.1339,185100.0
2011-06-20 10:50:00,41.94,41.94,41.84,41.87,157400.0,19.1339,19.1339,19.0883,19.102,157400.0
2011-06-20 11:00:00,41.87,41.88,41.74,41.76,187500.0,19.102,19.1066,19.0427,19.0518,187500.0
2011-06-20 11:10:00,41.76,41.76,41.69,41.72,322100.0,19.0518,19.0518,19.0199,19.0336,322100.0
2011-06-20 11:20:00,41.71,41.83,41.71,41.8,153900.0,19.029,19.0838,19.029,19.0701,153900.0
2011-06-20 11:30:00,41.8,41.83,41.76,41.8,113600.0,19.0701,19.0838,19.0518,19.0701,113600.0
2011-06-20 11:40:00,41.8,41.84,41.77,41.8,71600.0,19.0701,19.0883,19.0564,19.0701,71600.0
2011-06-20 11:50:00,41.82,41.83,41.75,41.83,123100.0,19.0792,19.0838,19.0473,19.0838,123100.0
2011-06-20 12:00:00,41.84,41.85,41.79,41.82,71300.0,19.0883,19.0929,19.0655,19.0792,71300.0
2011-06-20 12:10:00,41.81,41.81,41.73,41.74,58000.0,19.0746,19.0746,19.0381,19.0427,58000.0
2011-06-20 12:20:00,41.74,41.85,41.72,41.85,77800.0,19.0427,19.0929,19.0336,19.0929,77800.0
2011-06-20 12:30:00,41.84,41.85,41.81,41.84,63700.0,19.0883,19.0929,19.0746,19.0883,63700.0
2011-06-20 12:40:00,41.85,41.88,41.82,41.82,59600.0,19.0929,19.1066,19.0792,19.0792,59600.0
2011-06-20 12:50:00,41.83,41.84,41.77,41.81,53000.0,19.0838,19.0883,19.0564,19.0746,53000.0
2011-06-20 13:00:00,41.8,41.81,41.75,41.79,102100.0,19.0701,19.0746,19.0473,19.0655,102100.0
2011-06-20 13:10:00,41.8,41.8,41.74,41.75,51200.0,19.0701,19.0701,19.0427,19.0473,51200.0
2011-06-20 13:20:00,41.75,41.79,41.73,41.77,82800.0,19.0473,19.0655,19.0381,19.0564,82800.0
2011-06-20 13:30:00,41.77,41.8,41.75,41.78,27800.0,19.0564,19.0701,19.0473,19.061,27800.0
2011-06-20 13:40:00,41.78,41.8,41.73,41.74,223400.0,19.061,19.0701,19.0381,19.0427,223400.0
2011-06-20 13:50:00,41.74,41.76,41.71,41.74,67000.0,19.0427,19.0518,19.029,19.0427,67000.0
2011-06-20 14:00:00,41.74,41.8,41.74,41.79,71500.0,19.0427,19.0701,19.0427,19.0655,71500.0
2011-06-20 14:10:00,41.8,41.82,41.78,41.8,40500.0,19.0701,19.0792,19.061,19.0701,40500.0
2011-06-20 14:20:00,41.8,41.84,41.77,41.83,78500.0,19.0701,19.0883,19.0564,19.0838,78500.0
2011-06-20 14:30:00,41.84,41.92,41.83,41.92,113900.0,19.0883,19.1248,19.0838,19.1248,113900.0
2011-06-20 14:40:00,41.91,41.99,41.91,41.92,128700.0,19.1203,19.1568,19.1203,19.1248,128700.0
2011-06-20 14:50:00,41.92,41.94,41.88,41.92,73700.0,19.1248,19.1339,19.1066,19.1248,73700.0
2011-06-20 15:00:00,41.93,41.93,41.84,41.85,95500.0,19.1294,19.1294,19.0883,19.0929,95500.0
2011-06-20 15:10:00,41.85,41.87,41.82,41.84,102200.0,19.0929,19.102,19.0792,19.0883,102200.0
2011-06-20 15:20:00,41.83,41.86,41.8,41.83,89000.0,19.0838,19.0974,19.0701,19.0838,89000.0
2011-06-20 15:30:00,41.83,41.83,41.78,41.83,258900.0,19.0838,19.0838,19.061,19.0838,258900.0
2011-06-20 15:40:00,41.82,41.88,41.78,41.84,165300.0,19.0792,19.1066,19.061,19.0883,165300.0
2011-06-20 15:50:00,41.85,41.9,41.82,41.85,310400.0,19.0929,19.1157,19.0792,19.0929,310400.0
2011-06-21 09:30:00,43.01,43.04,42.88,42.94,758600.0,19.6221,19.6358,19.5628,19.5902,758600.0
2011-06-21 09:40:00,42.95,42.95,42.88,42.92,353800.0,19.5947,19.5947,19.5628,19.581,353800.0
2011-06-21 09:50:00,42.91,43.15,42.9,43.09,307100.0,19.5765,19.686,19.5719,19.6586,307100.0
2011-06-21 10:00:00,43.09,43.25,43.09,43.22,346100.0,19.6586,19.7316,19.6586,19.7179,346100.0
2011-06-21 10:10:00,43.21,43.26,43.15,43.21,299100.0,19.7133,19.7362,19.686,19.7133,299100.0
2011-06-21 10:20:00,43.21,43.29,43.18,43.28,249700.0,19.7133,19.7498,19.6997,19.7453,249700.0
2011-06-21 10:30:00,43.28,43.32,43.24,43.3,264800.0,19.7453,19.7635,19.727,19.7544,264800.0
2011-06-21 10:40:00,43.3,43.38,43.29,43.35,257300.0,19.7544,19.7909,19.7498,19.7772,257300.0
2011-06-21 10:50:00,43.36,43.41,43.34,43.38,205900.0,19.7818,19.8046,19.7727,19.7909,205900.0
2011-06-21 11:00:00,43.38,43.44,43.37,43.43,207300.0,19.7909,19.8183,19.7863,19.8137,207300.0
2011-06-21 11:10:00,43.42,43.49,43.37,43.44,236800.0,19.8092,19.8411,19.7863,19.8183,236800.0
2011-06-21 11:20:00,43.44,43.45,43.34,43.36,149800.0,19.8183,19.8228,19.7727,19.7818,149800.0
2011-06-21 11:30:00,43.36,43.45,43.35,43.44,208700.0,19.7818,19.8228,19.7772,19.8183,208700.0
2011-06-21 11:40:00,43.43,43.43,43.3,43.31,106800.0,19.8137,19.8137,19.7544,19.759,106800.0
2011-06-21 11:50:00,43.31,43.32,43.15,43.18,162700.0,19.759,19.7635,19.686,19.6997,162700.0
2011-06-21 12:00:00,43.17,43.17,43.1,43.14,162200.0,19.6951,19.6951,19.6632,19.6814,162200.0
2011-06-21 12:10:00,43.14,43.14,43.08,43.13,147600.0,19.6814,19.6814,19.654,19.6769,147600.0
2011-06-21 12:20:00,43.13,43.2,43.08,43.13,123700.0,19.6769,19.7088,19.654,19.6769,123700.0
2011-06-21 12:30:00,43.12,43.17,43.1,43.12,61200.0,19.6723,19.6951,19.6632,19.6723,61200.0
2011-06-21 12:40:00,43.12,43.14,43.05,43.09,91100.0,19.6723,19.6814,19.6404,19.6586,91100.0
2011-06-21 12:50:00,43.1,43.13,43.07,43.11,119000.0,19.6632,19.6769,19.6495,19.6677,119000.0
2011-06-21 13:00:00,43.12,43.13,43.1,43.12,33500.0,19.6723,19.6769,19.6632,19.6723,33500.0
2011-06-21 13:10:00,43.12,43.12,43.06,43.11,82100.0,19.6723,19.6723,19.6449,19.6677,82100.0
2011-06-21 13:20:00,43.11,43.16,43.11,43.12,122300.0,19.6677,19.6905,19.6677,19.6723,122300.0
2011-06-21 13:30:00,43.13,43.21,43.12,43.18,101200.0,19.6769,19.7133,19.6723,19.6997,101200.0
2011-06-21 13:40:00,43.18,43.23,43.15,43.22,40300.0,19.6997,19.7225,19.686,19.7179,40300.0
2011-06-21 13:50:00,43.22,43.25,43.2,43.24,65000.0,19.7179,19.7316,19.7088,19.727,65000.0
2011-06-21 14:00:00,43.25,43.28,43.24,43.26,63900.0,19.7316,19.7453,19.727,19.7362,63900.0
2011-06-21 14:10:00,43.27,43.3,43.23,43.25,82200.0,19.7407,19.7544,19.7225,19.7316,82200.0
2011-06-21 14:20:00,43.25,43.32,43.25,43.3,105600.0,19.7316,19.7635,19.7316,19.7544,105600.0
2011-06-21 14:30:00,43.31,43.45,43.29,43.44,153700.0,19.759,19.8228,19.7498,19.8183,153700.0
2011-06-21 14:40:00,43.44,43.49,43.43,43.49,106200.0,19.8183,19.8411,19.8137,19.8411,106200.0
2011-06-21 14:50:00,43.48,43.5,43.47,43.49,88900.0,19.8365,19.8457,19.832,19.8411,88900.0
2011-06-21 15:00:00,43.49,43.5,43.42,43.46,146200.0,19.8411,19.8457,19.8092,19.8274,146200.0
2011-06-21 15:10:00,43.47,43.47,43.34,43.41,140500.0,19.832,19.832,19.7727,19.8046,140500.0
2011-06-21 15:20:00,43.41,43.43,43.38,43.42,106300.0,19.8046,19.8137,19.7909,19.8092,106300.0
2011-06-21 15:30:00,43.42,43.42,43.34,43.39,164300.0,19.8092,19.8092,19.7727,19.7955,164300.0
2011-06-21 15:40:00,43.39,43.42,43.32,43.42,255700.0,19.7955,19.8092,19.7635,19.8092,255700.0
2011-06-21 15:50:00,43.42,43.45,43.36,43.41,331000.0,19.8092,19.8228,19.7818,19.8046,331000.0
2011-06-22 09:30:00,42.94,43.01,42.91,42.97,462700.0,19.5902,19.6221,19.5765,19.6039,462700.0
2011-06-22 09:40:00,42.97,43.14,42.96,43.12,350000.0,19.6039,19.6814,19.5993,19.6723,350000.0
2011-06-22 09:50:00,43.11,43.14,43.05,43.06,274300.0,19.6677,19.6814,19.6404,19.6449,274300.0
2011-06-22 10:00:00,43.05,43.11,43.0,43.07,269400.0,19.6404,19.6677,19.6175,19.6495,269400.0
2011-06-22 10:10:00,43.08,43.12,43.01,43.1,429200.0,19.654,19.6723,19.6221,19.6632,429200.0
2011-06-22 10:20:00,43.1,43.15,43.09,43.15,167000.0,19.6632,19.686,19.6586,19.686,167000.0
2011-06-22 10:30:00,43.14,43.3,43.13,43.23,135900.0,19.6814,19.7544,19.6769,19.7225,135900.0
2011-06-22 10:40:00,43.23,43.24,43.16,43.19,88700.0,19.7225,19.727,19.6905,19.7042,88700.0
2011-06-22 10:50:00,43.2,43.28,43.15,43.21,124100.0,19.7088,19.7453,19.686,19.7133,124100.0
2011-06-22 11:00:00,43.2,43.28,43.2,43.22,212300.0,19.7088,19.7453,19.7088,19.7179,212300.0
2011-06-22 11:10:00,43.23,43.26,43.18,43.22,185000.0,19.7225,19.7362,19.6997,19.7179,185000.0
2011-06-22 11:20:00,43.21,43.31,43.21,43.25,278100.0,19.7133,19.759,19.7133,19.7316,278100.0
2011-06-22 11:30:00,43.25,43.36,43.2,43.34,182300.0,19.7316,19.7818,19.7088,19.7727,182300.0
2011-06-22 11:40:00,43.33,43.36,43.25,43.3,90000.0,19.7681,19.7818,19.7316,19.7544,90000.0
2011-06-22 11:50:00,43.3,43.31,43.26,43.26,37300.0,19.7544,19.759,19.7362,19.7362,37300.0
2011-06-22 12:00:00,43.25,43.28,43.2,43.28,99800.0,19.7316,19.7453,19.7088,19.7453,99800.0
2011-06-22 12:10:00,43.27,43.31,43.21,43.27,102200.0,19.7407,19.759,19.7133,19.7407,102200.0
2011-06-22 12:20:00,43.27,43.29,43.2,43.26,79700.0,19.7407,19.7498,19.7088,19.7362,79700.0
2011-06-22 12:30:00,43.25,43.26,43.14,43.24,69200.0,19.7316,19.7362,19.6814,19.727,69200.0
2011-06-22 12:40:00,43.24,43.32,43.2,43.28,43000.0,19.727,19.7635,19.7088,19.7453,43000.0
2011-06-22 12:50:00,43.27,43.3,43.25,43.29,74200.0,19.7407,19.7544,19.7316,19.7498,74200.0
2011-06-22 13:00:00,43.29,43.33,43.26,43.32,142600.0,19.7498,19.7681,19.7362,19.7635,142600.0
2011-06-22 13:10:00,43.32,43.32,43.26,43.3,60300.0,19.7635,19.7635,19.7362,19.7544,60300.0
2011-06-22 13:20:00,43.29,43.33,43.26,43.3,66600.0,19.7498,19.7681,19.7362,19.7544,66600.0
2011-06-22 13:30:00,43.29,43.32,43.26,43.3,65200.0,19.7498,19.7635,19.7362,19.7544,65200.0
2011-06-22 13:40:00,43.3,43.32,43.25,43.32,52800.0,19.7544,19.7635,19.7316,19.7635,52800.0
2011-06-22 13:50:00,43.33,43.35,43.32,43.35,48200.0,19.7681,19.7772,19.7635,19.7772,48200.0
2011-06-22 14:00:00,43.35,43.39,43.31,43.38,161700.0,19.7772,19.7955,19.759,19.7909,161700.0
2011-06-22 14:10:00,43.38,43.38,43.29,43.3,80500.0,19.7909,19.7909,19.7498,19.7544,80500.0
2011-06-22 14:20:00,43.3,43.4,43.29,43.3,106200.0,19.7544,19.8,19.7498,19.7544,106200.0
2011-06-22 14:30:00,43.3,43.36,43.23,43.25,239300.0,19.7544,19.7818,19.7225,19.7316,239300.0
2011-06-22 14:40:00,43.26,43.28,43.04,43.16,338200.0,19.7362,19.7453,19.6358,19.6905,338200.0
2011-06-22 14:50:00,43.16,43.2,43.14,43.17,234600.0,19.6905,19.7088,19.6814,19.6951,234600.0
2011-06-22 15:00:00,43.18,43.24,43.16,43.22,136900.0,19.6997,19.727,19.6905,19.7179,136900.0
2011-06-22 15:10:00,43.22,43.24,43.15,43.18,133400.0,19.7179,19.727,19.686,19.6997,133400.0
2011-06-22 15:20:00,43.18,43.22,43.15,43.16,145400.0,19.6997,19.7179,19.686,19.6905,145400.0
2011-06-22 15:30:00,43.16,43.16,43.1,43.1,240800.0,19.6905,19.6905,19.6632,19.6632,240800.0
2011-06-22 15:40:00,43.1,43.13,43.05,43.09,461000.0,19.6632,19.6769,19.6404,19.6586,461000.0
2011-06-22 15:50:00,43.08,43.12,42.97,43.1,875400.0,19.654,19.6723,19.6039,19.6632,875400.0
2011-06-23 09:30:00,42.09,42.1,41.95,42.01,688400.0,19.2024,19.2069,19.1385,19.1659,688400.0
2011-06-23 09:40:00,42.0,42.02,41.88,42.01,672100.0,19.1613,19.1704,19.1066,19.1659,672100.0
2011-06-23 09:50:00,42.0,42.0,41.81,41.87,693400.0,19.1613,19.1613,19.0746,19.102,693400.0
2011-06-23 10:00:00,41.87,41.91,41.77,41.91,512000.0,19.102,19.1203,19.0564,19.1203,512000.0
2011-06-23 10:10:00,41.9,41.95,41.85,41.87,236600.0,19.1157,19.1385,19.0929,19.102,236600.0
2011-06-23 10:20:00,41.88,41.9,41.76,41.87,326900.0,19.1066,19.1157,19.0518,19.102,326900.0
2011-06-23 10:30:00,41.86,41.9,41.75,41.83,308700.0,19.0974,19.1157,19.0473,19.0838,308700.0
2011-06-23 10:40:00,41.83,41.87,41.75,41.79,387500.0,19.0838,19.102,19.0473,19.0655,387500.0
2011-06-23 10:50:00,41.79,41.92,41.73,41.92,218300.0,19.0655,19.1248,19.0381,19.1248,218300.0
2011-06-23 11:00:00,41.92,41.96,41.82,41.88,218100.0,19.1248,19.1431,19.0792,19.1066,218100.0
2011-06-23 11:10:00,41.89,41.93,41.81,41.82,351500.0,19.1111,19.1294,19.0746,19.0792,351500.0
2011-06-23 11:20:00,41.83,41.9,41.83,41.87,350800.0,19.0838,19.1157,19.0838,19.102,350800.0
2011-06-23 11:30:00,41.86,42.01,41.84,41.96,588200.0,19.0974,19.1659,19.0883,19.1431,588200.0
2011-06-23 11:40:00,41.95,42.01,41.92,42.01,159300.0,19.1385,19.1659,19.1248,19.1659,159300.0
2011-06-23 11:50:00,42.01,42.01,41.88,41.96,131500.0,19.1659,19.1659,19.1066,19.1431,131500.0
2011-06-23 12:00:00,41.96,42.07,41.95,42.03,187800.0,19.1431,19.1933,19.1385,19.175,187800.0
2011-06-23 12:10:00,42.03,42.04,41.97,42.01,79300.0,19.175,19.1796,19.1476,19.1659,79300.0
2011-06-23 12:20:00,42.0,42.1,41.99,42.07,194600.0,19.1613,19.2069,19.1568,19.1933,194600.0
2011-06-23 12:30:00,42.06,42.14,42.05,42.13,76000.0,19.1887,19.2252,19.1841,19.2206,76000.0
2011-06-23 12:40:00,42.13,42.13,42.05,42.09,86500.0,19.2206,19.2206,19.1841,19.2024,86500.0
2011-06-23 12:50:00,42.09,42.17,42.09,42.14,176500.0,19.2024,19.2389,19.2024,19.2252,176500.0
2011-06-23 13:00:00,42.15,42.29,42.13,42.25,138200.0,19.2298,19.2936,19.2206,19.2754,138200.0
2011-06-23 13:10:00,42.25,42.32,42.21,42.22,155900.0,19.2754,19.3073,19.2571,19.2617,155900.0
2011-06-23 13:20:00,42.22,42.3,42.22,42.26,103400.0,19.2617,19.2982,19.2617,19.2799,103400.0
2011-06-23 13:30:00,42.26,42.34,42.25,42.25,89400.0,19.2799,19.3164,19.2754,19.2754,89400.0
2011-06-23 13:40:00,42.25,42.27,42.24,42.25,240500.0,19.2754,19.2845,19.2708,19.2754,240500.0
2011-06-23 13:50:00,42.25,42.3,42.24,42.28,123900.0,19.2754,19.2982,19.2708,19.2891,123900.0
2011-06-23 14:00:00,42.28,42.29,42.2,42.23,175100.0,19.2891,19.2936,19.2526,19.2663,175100.0
2011-06-23 14:10:00,42.23,42.28,42.17,42.18,181400.0,19.2663,19.2891,19.2389,19.2434,181400.0
2011-06-23 14:20:00,42.18,42.22,42.15,42.18,213700.0,19.2434,19.2617,19.2298,19.2434,213700.0
2011-06-23 14:30:00,42.18,42.25,42.15,42.15,193100.0,19.2434,19.2754,19.2298,19.2298,193100.0
2011-06-23 14:40:00,42.15,42.22,42.11,42.13,266700.0,19.2298,19.2617,19.2115,19.2206,266700.0
2011-06-23 14:50:00,42.12,42.45,42.12,42.44,327600.0,19.2161,19.3666,19.2161,19.3621,327600.0
2011-06-23 15:00:00,42.44,42.56,42.16,42.42,385500.0,19.3621,19.4168,19.2343,19.3529,385500.0
2011-06-23 15:10:00,42.41,42.58,42.38,42.5,339400.0,19.3484,19.4259,19.3347,19.3894,339400.0
2011-06-23 15:20:00,42.5,42.54,42.41,42.41,425800.0,19.3894,19.4077,19.3484,19.3484,425800.0
2011-06-23 15:30:00,42.42,42.5,42.34,42.37,521300.0,19.3529,19.3894,19.3164,19.3301,521300.0
2011-06-23 15:40:00,42.37,42.53,42.35,42.52,366000.0,19.3301,19.4031,19.321,19.3986,366000.0
2011-06-23 15:50:00,42.52,42.62,42.51,42.57,858200.0,19.3986,19.4442,19.394,19.4214,858200.0
2011-06-24 09:30:00,42.28,42.37,42.25,42.34,303900.0,19.2891,19.3301,19.2754,19.3164,303900.0
2011-06-24 09:40:00,42.34,42.38,42.17,42.2,229700.0,19.3164,19.3347,19.2389,19.2526,229700.0
2011-06-24 09:50:00,42.21,42.34,42.12,42.27,322100.0,19.2571,19.3164,19.2161,19.2845,322100.0
2011-06-24 10:00:00,42.27,42.34,42.2,42.33,422900.0,19.2845,19.3164,19.2526,19.3119,422900.0
2011-06-24 10:10:00,42.34,42.35,42.18,42.2,382300.0,19.3164,19.321,19.2434,19.2526,382300.0
2011-06-24 10:20:00,42.2,42.21,42.15,42.19,477000.0,19.2526,19.2571,19.2298,19.248,477000.0
2011-06-24 10:30:00,42.19,42.19,42.08,42.1,482800.0,19.248,19.248,19.1978,19.2069,482800.0
2011-06-24 10:40:00,42.1,42.14,41.9,41.98,436200.0,19.2069,19.2252,19.1157,19.1522,436200.0
2011-06-24 10:50:00,41.98,42.04,41.94,42.01,237500.0,19.1522,19.1796,19.1339,19.1659,237500.0
2011-06-24 11:00:00,42.01,42.08,42.0,42.07,183900.0,19.1659,19.1978,19.1613,19.1933,183900.0
2011-06-24 11:10:00,42.06,42.15,41.96,42.11,160100.0,19.1887,19.2298,19.1431,19.2115,160100.0
2011-06-24 11:20:00,42.11,42.13,41.98,42.09,260900.0,19.2115,19.2206,19.1522,19.2024,260900.0
2011-06-24 11:30:00,42.08,42.08,41.99,42.06,93100.0,19.1978,19.1978,19.1568,19.1887,93100.0
2011-06-24 11:40:00,42.06,42.14,42.03,42.09,78300.0,19.1887,19.2252,19.175,19.2024,78300.0
2011-06-24 11:50:00,42.1,42.1,42.03,42.05,220300.0,19.2069,19.2069,19.175,19.1841,220300.0
2011-06-24 12:00:00,42.05,42.11,42.05,42.09,222100.0,19.1841,19.2115,19.1841,19.2024,222100.0
2011-06-24 12:10:00,42.09,42.13,42.06,42.1,161200.0,19.2024,19.2206,19.1887,19.2069,161200.0
2011-06-24 12:20:00,42.1,42.11,42.06,42.1,134300.0,19.2069,19.2115,19.1887,19.2069,134300.0
2011-06-24 12:30:00,42.1,42.15,42.09,42.1,85700.0,19.2069,19.2298,19.2024,19.2069,85700.0
2011-06-24 12:40:00,42.1,42.12,42.04,42.07,199000.0,19.2069,19.2161,19.1796,19.1933,199000.0
2011-06-24 12:50:00,42.06,42.09,42.03,42.08,277400.0,19.1887,19.2024,19.175,19.1978,277400.0
2011-06-24 13:00:00,42.08,42.1,41.98,41.98,224300.0,19.1978,19.2069,19.1522,19.1522,224300.0
2011-06-24 13:10:00,41.98,42.02,41.96,41.97,109400.0,19.1522,19.1704,19.1431,19.1476,109400.0
2011-06-24 13:20:00,41.96,42.02,41.94,42.0,48900.0,19.1431,19.1704,19.1339,19.1613,48900.0
2011-06-24 13:30:00,41.99,42.06,41.94,42.02,105500.0,19.1568,19.1887,19.1339,19.1704,105500.0
2011-06-24 13:40:00,42.01,42.06,41.97,42.01,94200.0,19.1659,19.1887,19.1476,19.1659,94200.0
2011-06-24 13:50:00,42.0,42.05,41.98,42.02,64800.0,19.1613,19.1841,19.1522,19.1704,64800.0
2011-06-24 14:00:00,42.03,42.04,41.94,41.97,140800.0,19.175,19.1796,19.1339,19.1476,140800.0
2011-06-24 14:10:00,41.96,42.0,41.93,41.98,41800.0,19.1431,19.1613,19.1294,19.1522,41800.0
2011-06-24 14:20:00,41.98,42.03,41.94,42.01,80400.0,19.1522,19.175,19.1339,19.1659,80400.0
2011-06-24 14:30:00,42.01,42.05,41.96,41.97,75700.0,19.1659,19.1841,19.1431,19.1476,75700.0
2011-06-24 14:40:00,41.97,42.03,41.93,41.95,58400.0,19.1476,19.175,19.1294,19.1385,58400.0
2011-06-24 14:50:00,41.95,41.99,41.9,41.94,59500.0,19.1385,19.1568,19.1157,19.1339,59500.0
2011-06-24 15:00:00,41.95,41.95,41.9,41.92,80800.0,19.1385,19.1385,19.1157,19.1248,80800.0
2011-06-24 15:10:00,41.91,41.96,41.9,41.92,64400.0,19.1203,19.1431,19.1157,19.1248,64400.0
2011-06-24 15:20:00,41.92,41.92,41.89,41.89,80600.0,19.1248,19.1248,19.1111,19.1111,80600.0
2011-06-24 15:30:00,41.89,41.94,41.89,41.93,220800.0,19.1111,19.1339,19.1111,19.1294,220800.0
2011-06-24 15:40:00,41.93,41.96,41.89,41.9,201900.0,19.1294,19.1431,19.1111,19.1157,201900.0
2011-06-24 15:50:00,41.89,41.97,41.83,41.93,361200.0,19.1111,19.1476,19.0838,19.1294,361200.0
2011-06-27 09:30:00,41.81,41.9,41.72,41.81,288500.0,19.0746,19.1157,19.0336,19.0746,288500.0
2011-06-27 09:40:00,41.82,42.06,41.79,42.06,259500.0,19.0792,19.1887,19.0655,19.1887,259500.0
2011-06-27 09:50:00,42.06,42.18,42.01,42.15,360500.0,19.1887,19.2434,19.1659,19.2298,360500.0
2011-06-27 10:00:00,42.15,42.18,42.07,42.07,163800.0,19.2298,19.2434,19.1933,19.1933,163800.0
2011-06-27 10:10:00,42.07,42.22,42.07,42.21,156900.0,19.1933,19.2617,19.1933,19.2571,156900.0
2011-06-27 10:20:00,42.23,42.35,42.21,42.35,145200.0,19.2663,19.321,19.2571,19.321,145200.0
2011-06-27 10:30:00,42.35,42.35,42.29,42.34,169900.0,19.321,19.321,19.2936,19.3164,169900.0
2011-06-27 10:40:00,42.34,42.4,42.3,42.38,174100.0,19.3164,19.3438,19.2982,19.3347,174100.0
2011-06-27 10:50:00,42.39,42.42,42.35,42.38,107400.0,19.3392,19.3529,19.321,19.3347,107400.0
2011-06-27 11:00:00,42.39,42.43,42.3,42.31,156700.0,19.3392,19.3575,19.2982,19.3027,156700.0
2011-06-27 11:10:00,42.3,42.36,42.29,42.31,101300.0,19.2982,19.3256,19.2936,19.3027,101300.0
2011-06-27 11:20:00,42.32,42.36,42.26,42.27,172700.0,19.3073,19.3256,19.2799,19.2845,172700.0
2011-06-27 11:30:00,42.28,42.36,42.25,42.32,151600.0,19.2891,19.3256,19.2754,19.3073,151600.0
2011-06-27 11:40:00,42.32,42.32,42.23,42.28,95400.0,19.3073,19.3073,19.2663,19.2891,95400.0
2011-06-27 11:50:00,42.29,42.29,42.2,42.25,83900.0,19.2936,19.2936,19.2526,19.2754,83900.0
2011-06-27 12:00:00,42.26,42.29,42.21,42.25,57100.0,19.2799,19.2936,19.2571,19.2754,57100.0
2011-06-27 12:10:00,42.25,42.29,42.21,42.22,42500.0,19.2754,19.2936,19.2571,19.2617,42500.0
2011-06-27 12:20:00,42.23,42.28,42.22,42.27,59100.0,19.2663,19.2891,19.2617,19.2845,59100.0
2011-06-27 12:30:00,42.26,42.29,42.23,42.27,51700.0,19.2799,19.2936,19.2663,19.2845,51700.0
2011-06-27 12:40:00,42.26,42.31,42.26,42.28,85400.0,19.2799,19.3027,19.2799,19.2891,85400.0
2011-06-27 12:50:00,42.29,42.32,42.26,42.28,92200.0,19.2936,19.3073,19.2799,19.2891,92200.0
2011-06-27 13:00:00,42.27,42.32,42.26,42.29,126700.0,19.2845,19.3073,19.2799,19.2936,126700.0
2011-06-27 13:10:00,42.29,42.35,42.29,42.35,52000.0,19.2936,19.321,19.2936,19.321,52000.0
2011-06-27 13:20:00,42.35,42.35,42.27,42.29,43000.0,19.321,19.321,19.2845,19.2936,43000.0
2011-06-27 13:30:00,42.29,42.32,42.26,42.31,59500.0,19.2936,19.3073,19.2799,19.3027,59500.0
2011-06-27 13:40:00,42.3,42.32,42.27,42.28,65000.0,19.2982,19.3073,19.2845,19.2891,65000.0
2011-06-27 13:50:00,42.29,42.33,42.28,42.3,75400.0,19.2936,19.3119,19.2891,19.2982,75400.0
2011-06-27 14:00:00,42.3,42.45,42.3,42.44,103500.0,19.2982,19.3666,19.2982,19.3621,103500.0
2011-06-27 14:10:00,42.44,42.45,42.41,42.42,71300.0,19.3621,19.3666,19.3484,19.3529,71300.0
2011-06-27 14:20:00,42.43,42.45,42.39,42.44,56500.0,19.3575,19.3666,19.3392,19.3621,56500.0
2011-06-27 14:30:00,42.45,42.47,42.43,42.46,100100.0,19.3666,19.3757,19.3575,19.3712,100100.0
2011-06-27 14:40:00,42.47,42.49,42.44,42.49,112100.0,19.3757,19.3849,19.3621,19.3849,112100.0
2011-06-27 14:50:00,42.48,42.49,42.45,42.45,46100.0,19.3803,19.3849,19.3666,19.3666,46100.0
2011-06-27 15:00:00,42.45,42.5,42.43,42.43,43900.0,19.3666,19.3894,19.3575,19.3575,43900.0
2011-06-27 15:10:00,42.44,42.47,42.42,42.46,68200.0,19.3621,19.3757,19.3529,19.3712,68200.0
2011-06-27 15:20:00,42.46,42.5,42.45,42.45,60100.0,19.3712,19.3894,19.3666,19.3666,60100.0
2011-06-27 15:30:00,42.46,42.49,42.41,42.42,247500.0,19.3712,19.3849,19.3484,19.3529,247500.0
2011-06-27 15:40:00,42.42,42.46,42.34,42.34,264900.0,19.3529,19.3712,19.3164,19.3164,264900.0
2011-06-27 15:50:00,42.35,42.36,42.25,42.26,298500.0,19.321,19.3256,19.2754,19.2799,298500.0
2011-06-28 09:30:00,42.58,42.61,42.5,42.61,378400.0,19.4259,19.4396,19.3894,19.4396,378400.0
2011-06-28 09:40:00,42.59,42.69,42.59,42.66,188900.0,19.4305,19.4761,19.4305,19.4624,188900.0
2011-06-28 09:50:00,42.67,42.69,42.62,42.68,151300.0,19.467,19.4761,19.4442,19.4716,151300.0
2011-06-28 10:00:00,42.67,42.78,42.66,42.77,195500.0,19.467,19.5172,19.4624,19.5126,195500.0
2011-06-28 10:10:00,42.77,42.89,42.75,42.85,335000.0,19.5126,19.5674,19.5035,19.5491,335000.0
2011-06-28 10:20:00,42.85,42.92,42.77,42.9,143900.0,19.5491,19.581,19.5126,19.5719,143900.0
2011-06-28 10:30:00,42.9,42.94,42.83,42.86,117300.0,19.5719,19.5902,19.54,19.5537,117300.0
2011-06-28 10:40:00,42.86,42.86,42.77,42.77,170000.0,19.5537,19.5537,19.5126,19.5126,170000.0
2011-06-28 10:50:00,42.77,42.83,42.72,42.73,129700.0,19.5126,19.54,19.4898,19.4944,129700.0
2011-06-28 11:00:00,42.73,42.76,42.69,42.76,209600.0,19.4944,19.508,19.4761,19.508,209600.0
2011-06-28 11:10:00,42.76,42.8,42.72,42.74,130000.0,19.508,19.5263,19.4898,19.4989,130000.0
2011-06-28 11:20:00,42.74,42.77,42.63,42.68,149600.0,19.4989,19.5126,19.4487,19.4716,149600.0
2011-06-28 11:30:00,42.68,42.73,42.66,42.66,164500.0,19.4716,19.4944,19.4624,19.4624,164500.0
2011-06-28 11:40:00,42.67,42.77,42.66,42.75,66700.0,19.467,19.5126,19.4624,19.5035,66700.0
2011-06-28 11:50:00,42.75,42.76,42.66,42.73,76100.0,19.5035,19.508,19.4624,19.4944,76100.0
2011-06-28 12:00:00,42.74,42.79,42.7,42.77,82500.0,19.4989,19.5217,19.4807,19.5126,82500.0
2011-06-28 12:10:00,42.77,42.79,42.75,42.78,50100.0,19.5126,19.5217,19.5035,19.5172,50100.0
2011-06-28 12:20:00,42.77,42.77,42.72,42.73,31700.0,19.5126,19.5126,19.4898,19.4944,31700.0
2011-06-28 12:30:00,42.74,42.78,42.72,42.74,46300.0,19.4989,19.5172,19.4898,19.4989,46300.0
2011-06-28 12:40:00,42.73,42.77,42.71,42.77,112100.0,19.4944,19.5126,19.4852,19.5126,112100.0
2011-06-28 12:50:00,42.77,42.8,42.73,42.78,147900.0,19.5126,19.5263,19.4944,19.5172,147900.0
2011-06-28 13:00:00,42.78,42.82,42.75,42.76,84200.0,19.5172,19.5354,19.5035,19.508,84200.0
2011-06-28 13:10:00,42.75,42.79,42.68,42.73,177600.0,19.5035,19.5217,19.4716,19.4944,177600.0
2011-06-28 13:20:00,42.74,42.75,42.69,42.72,70700.0,19.4989,19.5035,19.4761,19.4898,70700.0
2011-06-28 13:30:00,42.72,42.73,42.66,42.7,82900.0,19.4898,19.4944,19.4624,19.4807,82900.0
2011-06-28 13:40:00,42.7,42.79,42.69,42.78,100000.0,19.4807,19.5217,19.4761,19.5172,100000.0
2011-06-28 13:50:00,42.78,42.79,42.74,42.75,62400.0,19.5172,19.5217,19.4989,19.5035,62400.0
2011-06-28 14:00:00,42.75,42.79,42.73,42.75,84700.0,19.5035,19.5217,19.4944,19.5035,84700.0
2011-06-28 14:10:00,42.76,42.77,42.73,42.77,64200.0,19.508,19.5126,19.4944,19.5126,64200.0
2011-06-28 14:20:00,42.77,42.8,42.74,42.8,95700.0,19.5126,19.5263,19.4989,19.5263,95700.0
2011-06-28 14:30:00,42.8,42.83,42.75,42.82,121800.0,19.5263,19.54,19.5035,19.5354,121800.0
2011-06-28 14:40:00,42.82,42.83,42.75,42.77,103200.0,19.5354,19.54,19.5035,19.5126,103200.0
2011-06-28 14:50:00,42.77,42.79,42.74,42.78,91600.0,19.5126,19.5217,19.4989,19.5172,91600.0
2011-06-28 15:00:00,42.77,42.77,42.73,42.76,98200.0,19.5126,19.5126,19.4944,19.508,98200.0
2011-06-28 15:10:00,42.77,42.77,42.68,42.69,137000.0,19.5126,19.5126,19.4716,19.4761,137000.0
2011-06-28 15:20:00,42.7,42.74,42.68,42.73,105200.0,19.4807,19.4989,19.4716,19.4944,105200.0
2011-06-28 15:30:00,42.73,42.74,42.66,42.71,101800.0,19.4944,19.4989,19.4624,19.4852,101800.0
2011-06-28 15:40:00,42.7,42.75,42.66,42.73,146100.0,19.4807,19.5035,19.4624,19.4944,146100.0
2011-06-28 15:50:00,42.74,42.77,42.71,42.76,225200.0,19.4989,19.5126,19.4852,19.508,225200.0
2011-06-29 09:30:00,43.02,43.13,42.97,43.02,264200.0,19.6267,19.6769,19.6039,19.6267,264200.0
2011-06-29 09:40:00,43.01,43.09,42.91,42.92,242400.0,19.6221,19.6586,19.5765,19.581,242400.0
2011-06-29 09:50:00,42.91,42.96,42.87,42.92,178000.0,19.5765,19.5993,19.5582,19.581,178000.0
2011-06-29 10:00:00,42.93,42.98,42.78,42.81,248100.0,19.5856,19.6084,19.5172,19.5309,248100.0
2011-06-29 10:10:00,42.8,42.96,42.77,42.94,168800.0,19.5263,19.5993,19.5126,19.5902,168800.0
2011-06-29 10:20:00,42.94,43.06,42.93,43.06,168200.0,19.5902,19.6449,19.5856,19.6449,168200.0
2011-06-29 10:30:00,43.06,43.23,43.0,43.2,342600.0,19.6449,19.7225,19.6175,19.7088,342600.0
2011-06-29 10:40:00,43.2,43.25,43.15,43.2,218900.0,19.7088,19.7316,19.686,19.7088,218900.0
2011-06-29 10:50:00,43.2,43.25,43.14,43.24,102700.0,19.7088,19.7316,19.6814,19.727,102700.0
2011-06-29 11:00:00,43.23,43.39,43.23,43.39,265300.0,19.7225,19.7955,19.7225,19.7955,265300.0
2011-06-29 11:10:00,43.39,43.44,43.35,43.39,201100.0,19.7955,19.8183,19.7772,19.7955,201100.0
2011-06-29 11:20:00,43.38,43.5,43.37,43.49,328500.0,19.7909,19.8457,19.7863,19.8411,328500.0
2011-06-29 11:30:00,43.5,43.5,43.35,43.37,242900.0,19.8457,19.8457,19.7772,19.7863,242900.0
2011-06-29 11:40:00,43.36,43.39,43.33,43.34,111800.0,19.7818,19.7955,19.7681,19.7727,111800.0
2011-06-29 11:50:00,43.33,43.41,43.33,43.4,100300.0,19.7681,19.8046,19.7681,19.8,100300.0
2011-06-29 12:00:00,43.4,43.45,43.37,43.44,44400.0,19.8,19.8228,19.7863,19.8183,44400.0
2011-06-29 12:10:00,43.44,43.47,43.43,43.47,85400.0,19.8183,19.832,19.8137,19.832,85400.0
2011-06-29 12:20:00,43.47,43.47,43.43,43.46,80000.0,19.832,19.832,19.8137,19.8274,80000.0
2011-06-29 12:30:00,43.45,43.47,43.43,43.45,54100.0,19.8228,19.832,19.8137,19.8228,54100.0
2011-06-29 12:40:00,43.46,43.49,43.44,43.47,66700.0,19.8274,19.8411,19.8183,19.832,66700.0
2011-06-29 12:50:00,43.47,43.5,43.42,43.43,84000.0,19.832,19.8457,19.8092,19.8137,84000.0
2011-06-29 13:00:00,43.43,43.47,43.38,43.45,77900.0,19.8137,19.832,19.7909,19.8228,77900.0
2011-06-29 13:10:00,43.46,43.5,43.45,43.5,91700.0,19.8274,19.8457,19.8228,19.8457,91700.0
2011-06-29 13:20:00,43.49,43.53,43.47,43.53,133300.0,19.8411,19.8593,19.832,19.8593,133300.0
2011-06-29 13:30:00,43.53,43.56,43.5,43.55,102400.0,19.8593,19.873,19.8457,19.8685,102400.0
2011-06-29 13:40:00,43.54,43.57,43.52,43.54,69700.0,19.8639,19.8776,19.8548,19.8639,69700.0
2011-06-29 13:50:00,43.55,43.55,43.38,43.42,165100.0,19.8685,19.8685,19.7909,19.8092,165100.0
2011-06-29 14:00:00,43.42,43.42,43.31,43.31,79700.0,19.8092,19.8092,19.759,19.759,79700.0
2011-06-29 14:10:00,43.31,43.32,43.26,43.3,59800.0,19.759,19.7635,19.7362,19.7544,59800.0
2011-06-29 14:20:00,43.3,43.31,43.17,43.24,93700.0,19.7544,19.759,19.6951,19.727,93700.0
2011-06-29 14:30:00,43.25,43.33,43.23,43.31,63100.0,19.7316,19.7681,19.7225,19.759,63100.0
2011-06-29 14:40:00,43.31,43.31,43.23,43.25,83300.0,19.759,19.759,19.7225,19.7316,83300.0
2011-06-29 14:50:00,43.25,43.35,43.25,43.34,46600.0,19.7316,19.7772,19.7316,19.7727,46600.0
2011-06-29 15:00:00,43.34,43.39,43.33,43.36,47300.0,19.7727,19.7955,19.7681,19.7818,47300.0
2011-06-29 15:10:00,43.36,43.41,43.35,43.39,66400.0,19.7818,19.8046,19.7772,19.7955,66400.0
2011-06-29 15:20:00,43.38,43.47,43.36,43.45,140000.0,19.7909,19.832,19.7818,19.8228,140000.0
2011-06-29 15:30:00,43.45,43.47,43.4,43.46,114700.0,19.8228,19.832,19.8,19.8274,114700.0
2011-06-29 15:40:00,43.46,43.5,43.39,43.46,212800.0,19.8274,19.8457,19.7955,19.8274,212800.0
2011-06-29 15:50:00,43.45,43.5,43.44,43.46,369300.0,19.8228,19.8457,19.8183,19.8274,369300.0
2011-06-30 09:30:00,43.94,43.99,43.89,43.91,429200.0,20.0464,20.0692,20.0236,20.0327,429200.0
2011-06-30 09:40:00,43.91,44.1,43.87,44.08,390300.0,20.0327,20.1194,20.0145,20.1103,390300.0
2011-06-30 09:50:00,44.08,44.1,44.04,44.09,207100.0,20.1103,20.1194,20.092,20.1148,207100.0
2011-06-30 10:00:00,44.09,44.15,44.07,44.12,429600.0,20.1148,20.1422,20.1057,20.1285,429600.0
2011-06-30 10:10:00,44.12,44.14,43.97,43.99,215600.0,20.1285,20.1376,20.0601,20.0692,215600.0
2011-06-30 10:20:00,43.99,44.06,43.99,44.02,294800.0,20.0692,20.1011,20.0692,20.0829,294800.0
2011-06-30 10:30:00,44.03,44.06,43.98,44.0,163500.0,20.0874,20.1011,20.0646,20.0738,163500.0
2011-06-30 10:40:00,44.0,44.05,43.88,43.95,110300.0,20.0738,20.0966,20.019,20.051,110300.0
2011-06-30 10:50:00,43.95,44.01,43.93,43.99,180100.0,20.051,20.0783,20.0418,20.0692,180100.0
2011-06-30 11:00:00,43.99,44.15,43.98,44.11,408500.0,20.0692,20.1422,20.0646,20.1239,408500.0
2011-06-30 11:10:00,44.12,44.17,44.11,44.16,304800.0,20.1285,20.1513,20.1239,20.1468,304800.0
2011-06-30 11:20:00,44.16,44.21,44.08,44.14,215600.0,20.1468,20.1696,20.1103,20.1376,215600.0
2011-06-30 11:30:00,44.15,44.21,44.14,44.15,346100.0,20.1422,20.1696,20.1376,20.1422,346100.0
2011-06-30 11:40:00,44.15,44.17,44.12,44.13,93000.0,20.1422,20.1513,20.1285,20.1331,93000.0
2011-06-30 11:50:00,44.12,44.18,44.12,44.18,80700.0,20.1285,20.1559,20.1285,20.1559,80700.0
2011-06-30 12:00:00,44.19,44.2,44.17,44.2,58800.0,20.1604,20.165,20.1513,20.165,58800.0
2011-06-30 12:10:00,44.2,44.21,44.16,44.16,66700.0,20.165,20.1696,20.1468,20.1468,66700.0
2011-06-30 12:20:00,44.16,44.16,44.11,44.15,142300.0,20.1468,20.1468,20.1239,20.1422,142300.0
2011-06-30 12:30:00,44.15,44.15,44.05,44.06,96000.0,20.1422,20.1422,20.0966,20.1011,96000.0
2011-06-30 12:40:00,44.06,44.07,43.98,43.99,138900.0,20.1011,20.1057,20.0646,20.0692,138900.0
2011-06-30 12:50:00,44.0,44.03,43.98,44.03,102500.0,20.0738,20.0874,20.0646,20.0874,102500.0
2011-06-30 13:00:00,44.03,44.03,43.96,44.01,99600.0,20.0874,20.0874,20.0555,20.0783,99600.0
2011-06-30 13:10:00,44.0,44.03,43.97,44.03,63200.0,20.0738,20.0874,20.0601,20.0874,63200.0
2011-06-30 13:20:00,44.02,44.05,43.98,44.05,58300.0,20.0829,20.0966,20.0646,20.0966,58300.0
2011-06-30 13:30:00,44.05,44.05,43.98,44.0,91300.0,20.0966,20.0966,20.0646,20.0738,91300.0
2011-06-30 13:40:00,44.01,44.03,43.99,44.03,62100.0,20.0783,20.0874,20.0692,20.0874,62100.0
2011-06-30 13:50:00,44.02,44.05,44.0,44.05,35200.0,20.0829,20.0966,20.0738,20.0966,35200.0
2011-06-30 14:00:00,44.05,44.11,44.04,44.1,96200.0,20.0966,20.1239,20.092,20.1194,96200.0
2011-06-30 14:10:00,44.11,44.14,44.09,44.12,63100.0,20.1239,20.1376,20.1148,20.1285,63100.0
2011-06-30 14:20:00,44.12,44.14,44.07,44.07,59100.0,20.1285,20.1376,20.1057,20.1057,59100.0
2011-06-30 14:30:00,44.07,44.2,44.07,44.17,178000.0,20.1057,20.165,20.1057,20.1513,178000.0
2011-06-30 14:40:00,44.18,44.19,44.1,44.12,80000.0,20.1559,20.1604,20.1194,20.1285,80000.0
2011-06-30 14:50:00,44.12,44.14,44.09,44.1,77600.0,20.1285,20.1376,20.1148,20.1194,77600.0
2011-06-30 15:00:00,44.09,44.15,44.09,44.13,316400.0,20.1148,20.1422,20.1148,20.1331,316400.0
2011-06-30 15:10:00,44.12,44.18,44.1,44.18,105200.0,20.1285,20.1559,20.1194,20.1559,105200.0
2011-06-30 15:20:00,44.18,44.25,44.16,44.24,239800.0,20.1559,20.1878,20.1468,20.1833,239800.0
2011-06-30 15:30:00,44.23,44.25,44.22,44.23,222900.0,20.1787,20.1878,20.1741,20.1787,222900.0
2011-06-30 15:40:00,44.23,44.28,44.19,44.27,463200.0,20.1787,20.2015,20.1604,20.1969,463200.0
2011-06-30 15:50:00,44.27,44.3,44.21,44.29,499500.0,20.1969,20.2106,20.1696,20.2061,499500.0
2011-07-01 09:30:00,43.94,43.96,43.79,43.83,473500.0,20.0464,20.0555,19.978,19.9962,473500.0
2011-07-01 09:40:00,43.81,43.92,43.79,43.85,168500.0,19.9871,20.0373,19.978,20.0053,168500.0
2011-07-01 09:50:00,43.85,43.97,43.85,43.97,84600.0,20.0053,20.0601,20.0053,20.0601,84600.0
2011-07-01 10:00:00,43.98,44.16,43.97,44.11,368300.0,20.0646,20.1468,20.0601,20.1239,368300.0
2011-07-01 10:10:00,44.11,44.18,44.1,44.14,167700.0,20.1239,20.1559,20.1194,20.1376,167700.0
2011-07-01 10:20:00,44.14,44.27,44.13,44.23,179800.0,20.1376,20.1969,20.1331,20.1787,179800.0
2011-07-01 10:30:00,44.23,44.33,44.21,44.33,158500.0,20.1787,20.2243,20.1696,20.2243,158500.0
2011-07-01 10:40:00,44.33,44.35,44.24,44.24,197000.0,20.2243,20.2334,20.1833,20.1833,197000.0
2011-07-01 10:50:00,44.25,44.29,44.2,44.25,95400.0,20.1878,20.2061,20.165,20.1878,95400.0
2011-07-01 11:00:00,44.26,44.32,44.25,44.32,243300.0,20.1924,20.2198,20.1878,20.2198,243300.0
2011-07-01 11:10:00,44.32,44.35,44.27,44.34,161100.0,20.2198,20.2334,20.1969,20.2289,161100.0
2011-07-01 11:20:00,44.33,44.35,44.28,44.32,144900.0,20.2243,20.2334,20.2015,20.2198,144900.0
2011-07-01 11:30:00,44.32,44.42,44.3,44.33,141000.0,20.2198,20.2654,20.2106,20.2243,141000.0
2011-07-01 11:40:00,44.34,44.34,44.26,44.26,84600.0,20.2289,20.2289,20.1924,20.1924,84600.0
2011-07-01 11:50:00,44.26,44.27,44.2,44.22,69700.0,20.1924,20.1969,20.165,20.1741,69700.0
2011-07-01 12:00:00,44.22,44.23,44.2,44.22,101700.0,20.1741,20.1787,20.165,20.1741,101700.0
2011-07-01 12:10:00,44.23,44.25,44.2,44.2,59400.0,20.1787,20.1878,20.165,20.165,59400.0
2011-07-01 12:20:00,44.2,44.24,44.16,44.22,132100.0,20.165,20.1833,20.1468,20.1741,132100.0
2011-07-01 12:30:00,44.23,44.23,44.17,44.21,74600.0,20.1787,20.1787,20.1513,20.1696,74600.0
2011-07-01 12:40:00,44.21,44.22,44.18,44.19,31900.0,20.1696,20.1741,20.1559,20.1604,31900.0
2011-07-01 12:50:00,44.19,44.23,44.19,44.23,47400.0,20.1604,20.1787,20.1604,20.1787,47400.0
2011-07-01 13:00:00,44.23,44.3,44.21,44.3,66400.0,20.1787,20.2106,20.1696,20.2106,66400.0
2011-07-01 13:10:00,44.29,44.3,44.21,44.21,107700.0,20.2061,20.2106,20.1696,20.1696,107700.0
2011-07-01 13:20:00,44.21,44.27,44.21,44.24,51800.0,20.1696,20.1969,20.1696,20.1833,51800.0
2011-07-01 13:30:00,44.25,44.3,44.2,44.3,125100.0,20.1878,20.2106,20.165,20.2106,125100.0
2011-07-01 13:40:00,44.29,44.34,44.29,44.33,138600.0,20.2061,20.2289,20.2061,20.2243,138600.0
2011-07-01 13:50:00,44.33,44.37,44.32,44.36,160600.0,20.2243,20.2426,20.2198,20.238,160600.0
2011-07-01 14:00:00,44.36,44.39,44.34,44.37,94900.0,20.238,20.2517,20.2289,20.2426,94900.0
2011-07-01 14:10:00,44.37,44.41,44.37,44.4,107300.0,20.2426,20.2608,20.2426,20.2563,107300.0
2011-07-01 14:20:00,44.4,44.42,44.39,44.42,132100.0,20.2563,20.2654,20.2517,20.2654,132100.0
2011-07-01 14:30:00,44.41,44.48,44.41,44.48,171000.0,20.2608,20.2927,20.2608,20.2927,171000.0
2011-07-01 14:40:00,44.47,44.5,44.45,44.49,62300.0,20.2882,20.3019,20.2791,20.2973,62300.0
2011-07-01 14:50:00,44.49,44.54,44.47,44.52,129900.0,20.2973,20.3201,20.2882,20.311,129900.0
2011-07-01 15:00:00,44.52,44.53,44.44,44.46,209900.0,20.311,20.3156,20.2745,20.2836,209900.0
2011-07-01 15:10:00,44.46,44.56,44.46,44.52,198700.0,20.2836,20.3292,20.2836,20.311,198700.0
2011-07-01 15:20:00,44.52,44.58,44.5,44.57,152500.0,20.311,20.3384,20.3019,20.3338,152500.0
2011-07-01 15:30:00,44.56,44.6,44.54,44.57,164300.0,20.3292,20.3475,20.3201,20.3338,164300.0
2011-07-01 15:40:00,44.57,44.66,44.56,44.64,294000.0,20.3338,20.3749,20.3292,20.3657,294000.0
2011-07-01 15:50:00,44.64,44.67,44.59,44.63,351700.0,20.3657,20.3794,20.3429,20.3612,351700.0
2011-07-05 09:30:00,44.66,44.72,44.61,44.63,204800.0,20.3749,20.4022,20.3521,20.3612,204800.0
2011-07-05 09:40:00,44.64,44.78,44.62,44.72,234600.0,20.3657,20.4296,20.3566,20.4022,234600.0
2011-07-05 09:50:00,44.73,44.73,44.6,44.65,256500.0,20.4068,20.4068,20.3475,20.3703,256500.0
2011-07-05 10:00:00,44.66,44.79,44.6,44.75,209300.0,20.3749,20.4342,20.3475,20.4159,209300.0
2011-07-05 10:10:00,44.74,44.82,44.69,44.7,286300.0,20.4114,20.4479,20.3886,20.3931,286300.0
2011-07-05 10:20:00,44.71,44.74,44.66,44.71,174900.0,20.3977,20.4114,20.3749,20.3977,174900.0
2011-07-05 10:30:00,44.71,44.75,44.6,44.62,288300.0,20.3977,20.4159,20.3475,20.3566,288300.0
2011-07-05 10:40:00,44.62,44.64,44.48,44.49,443600.0,20.3566,20.3657,20.2927,20.2973,443600.0
2011-07-05 10:50:00,44.5,44.54,44.46,44.49,150100.0,20.3019,20.3201,20.2836,20.2973,150100.0
2011-07-05 11:00:00,44.49,44.51,44.4,44.41,212900.0,20.2973,20.3064,20.2563,20.2608,212900.0
2011-07-05 11:10:00,44.4,44.49,44.37,44.48,209300.0,20.2563,20.2973,20.2426,20.2927,209300.0
2011-07-05 11:20:00,44.49,44.49,44.4,44.4,171700.0,20.2973,20.2973,20.2563,20.2563,171700.0
2011-07-05 11:30:00,44.4,44.46,44.36,44.36,76100.0,20.2563,20.2836,20.238,20.238,76100.0
2011-07-05 11:40:00,44.36,44.41,44.29,44.36,215900.0,20.238,20.2608,20.2061,20.238,215900.0
2011-07-05 11:50:00,44.36,44.41,44.34,44.38,262900.0,20.238,20.2608,20.2289,20.2471,262900.0
2011-07-05 12:00:00,44.39,44.45,44.37,44.4,129100.0,20.2517,20.2791,20.2426,20.2563,129100.0
2011-07-05 12:10:00,44.39,44.41,44.37,44.38,34800.0,20.2517,20.2608,20.2426,20.2471,34800.0
2011-07-05 12:20:00,44.38,44.4,44.35,44.39,75000.0,20.2471,20.2563,20.2334,20.2517,75000.0
2011-07-05 12:30:00,44.4,44.41,44.34,44.35,76400.0,20.2563,20.2608,20.2289,20.2334,76400.0
2011-07-05 12:40:00,44.34,44.39,44.34,44.38,109100.0,20.2289,20.2517,20.2289,20.2471,109100.0
2011-07-05 12:50:00,44.38,44.41,44.29,44.3,162400.0,20.2471,20.2608,20.2061,20.2106,162400.0
2011-07-05 13:00:00,44.3,44.34,44.3,44.32,127600.0,20.2106,20.2289,20.2106,20.2198,127600.0
2011-07-05 13:10:00,44.33,44.34,44.29,44.33,113700.0,20.2243,20.2289,20.2061,20.2243,113700.0
2011-07-05 13:20:00,44.34,44.37,44.32,44.34,69500.0,20.2289,20.2426,20.2198,20.2289,69500.0
2011-07-05 13:30:00,44.33,44.35,44.29,44.31,124800.0,20.2243,20.2334,20.2061,20.2152,124800.0
2011-07-05 13:40:00,44.31,44.37,44.3,44.36,114800.0,20.2152,20.2426,20.2106,20.238,114800.0
2011-07-05 13:50:00,44.37,44.38,44.34,44.35,35000.0,20.2426,20.2471,20.2289,20.2334,35000.0
2011-07-05 14:00:00,44.35,44.38,44.26,44.28,126000.0,20.2334,20.2471,20.1924,20.2015,126000.0
2011-07-05 14:10:00,44.27,44.27,44.17,44.19,113800.0,20.1969,20.1969,20.1513,20.1604,113800.0
2011-07-05 14:20:00,44.19,44.2,44.08,44.13,85500.0,20.1604,20.165,20.1103,20.1331,85500.0
2011-07-05 14:30:00,44.14,44.22,44.1,44.22,139900.0,20.1376,20.1741,20.1194,20.1741,139900.0
2011-07-05 14:40:00,44.22,44.23,44.18,44.21,73500.0,20.1741,20.1787,20.1559,20.1696,73500.0
2011-07-05 14:50:00,44.21,44.24,44.15,44.21,90600.0,20.1696,20.1833,20.1422,20.1696,90600.0
2011-07-05 15:00:00,44.2,44.23,44.17,44.21,68800.0,20.165,20.1787,20.1513,20.1696,68800.0
2011-07-05 15:10:00,44.2,44.2,44.14,44.18,139200.0,20.165,20.165,20.1376,20.1559,139200.0
2011-07-05 15:20:00,44.18,44.27,44.18,44.24,74500.0,20.1559,20.1969,20.1559,20.1833,74500.0
2011-07-05 15:30:00,44.23,44.32,44.23,44.29,164000.0,20.1787,20.2198,20.1787,20.2061,164000.0
2011-07-05 15:40:00,44.29,44.3,44.21,44.23,133700.0,20.2061,20.2106,20.1696,20.1787,133700.0
2011-07-05 15:50:00,44.23,44.26,44.18,44.22,261800.0,20.1787,20.1924,20.1559,20.1741,261800.0
2011-07-06 09:30:00,43.46,43.65,43.45,43.57,540900.0,19.8274,19.9141,19.8228,19.8776,540900.0
2011-07-06 09:40:00,43.57,43.67,43.55,43.65,228800.0,19.8776,19.9232,19.8685,19.9141,228800.0
2011-07-06 09:50:00,43.65,43.68,43.58,43.58,180800.0,19.9141,19.9278,19.8821,19.8821,180800.0
2011-07-06 10:00:00,43.61,43.63,43.39,43.48,334800.0,19.8958,19.905,19.7955,19.8365,334800.0
2011-07-06 10:10:00,43.49,43.55,43.33,43.34,291100.0,19.8411,19.8685,19.7681,19.7727,291100.0
2011-07-06 10:20:00,43.33,43.39,43.31,43.38,132900.0,19.7681,19.7955,19.759,19.7909,132900.0
2011-07-06 10:30:00,43.37,43.55,43.37,43.46,193100.0,19.7863,19.8685,19.7863,19.8274,193100.0
2011-07-06 10:40:00,43.46,43.49,43.43,43.48,108900.0,19.8274,19.8411,19.8137,19.8365,108900.0
2011-07-06 10:50:00,43.48,43.57,43.46,43.52,100400.0,19.8365,19.8776,19.8274,19.8548,100400.0
2011-07-06 11:00:00,43.52,43.58,43.45,43.47,144500.0,19.8548,19.8821,19.8228,19.832,144500.0
2011-07-06 11:10:00,43.48,43.62,43.47,43.61,162100.0,19.8365,19.9004,19.832,19.8958,162100.0
2011-07-06 11:20:00,43.6,43.79,43.6,43.79,248400.0,19.8913,19.978,19.8913,19.978,248400.0
2011-07-06 11:30:00,43.78,43.82,43.72,43.72,203700.0,19.9734,19.9916,19.946,19.946,203700.0
2011-07-06 11:40:00,43.73,43.81,43.72,43.74,279100.0,19.9506,19.9871,19.946,19.9551,279100.0
2011-07-06 11:50:00,43.74,43.8,43.74,43.76,101200.0,19.9551,19.9825,19.9551,19.9643,101200.0
2011-07-06 12:00:00,43.76,43.8,43.72,43.73,97800.0,19.9643,19.9825,19.946,19.9506,97800.0
2011-07-06 12:10:00,43.72,43.77,43.69,43.75,71900.0,19.946,19.9688,19.9323,19.9597,71900.0
2011-07-06 12:20:00,43.74,43.78,43.7,43.75,78000.0,19.9551,19.9734,19.9369,19.9597,78000.0
2011-07-06 12:30:00,43.76,43.84,43.75,43.82,145900.0,19.9643,20.0008,19.9597,19.9916,145900.0
2011-07-06 12:40:00,43.83,43.84,43.79,43.84,42000.0,19.9962,20.0008,19.978,20.0008,42000.0
2011-07-06 12:50:00,43.84,43.86,43.79,43.85,96500.0,20.0008,20.0099,19.978,20.0053,96500.0
2011-07-06 13:00:00,43.86,43.88,43.82,43.83,80700.0,20.0099,20.019,19.9916,19.9962,80700.0
2011-07-06 13:10:00,43.83,43.89,43.8,43.89,121200.0,19.9962,20.0236,19.9825,20.0236,121200.0
2011-07-06 13:20:00,43.89,43.89,43.83,43.85,196600.0,20.0236,20.0236,19.9962,20.0053,196600.0
2011-07-06 13:30:00,43.86,43.93,43.85,43.92,74900.0,20.0099,20.0418,20.0053,20.0373,74900.0
2011-07-06 13:40:00,43.93,43.95,43.86,43.89,228600.0,20.0418,20.051,20.0099,20.0236,228600.0
2011-07-06 13:50:00,43.9,43.95,43.88,43.91,119200.0,20.0281,20.051,20.019,20.0327,119200.0
2011-07-06 14:00:00,43.91,43.97,43.88,43.9,238400.0,20.0327,20.0601,20.019,20.0281,238400.0
2011-07-06 14:10:00,43.91,43.91,43.86,43.87,119400.0,20.0327,20.0327,20.0099,20.0145,119400.0
2011-07-06 14:20:00,43.88,43.88,43.82,43.83,63500.0,20.019,20.019,19.9916,19.9962,63500.0
2011-07-06 14:30:00,43.84,43.85,43.78,43.82,103700.0,20.0008,20.0053,19.9734,19.9916,103700.0
2011-07-06 14:40:00,43.82,43.84,43.55,43.71,424700.0,19.9916,20.0008,19.8685,19.9415,424700.0
2011-07-06 14:50:00,43.72,43.77,43.68,43.69,99800.0,19.946,19.9688,19.9278,19.9323,99800.0
2011-07-06 15:00:00,43.69,43.72,43.64,43.72,63000.0,19.9323,19.946,19.9095,19.946,63000.0
2011-07-06 15:10:00,43.72,43.74,43.66,43.7,58100.0,19.946,19.9551,19.9186,19.9369,58100.0
2011-07-06 15:20:00,43.71,43.78,43.68,43.75,97200.0,19.9415,19.9734,19.9278,19.9597,97200.0
2011-07-06 15:30:00,43.75,43.78,43.72,43.78,120900.0,19.9597,19.9734,19.946,19.9734,120900.0
2011-07-06 15:40:00,43.77,43.81,43.77,43.8,161000.0,19.9688,19.9871,19.9688,19.9825,161000.0
2011-07-06 15:50:00,43.8,43.91,43.79,43.91,255000.0,19.9825,20.0327,19.978,20.0327,255000.0
2011-07-07 09:30:00,44.32,44.4,44.27,44.27,432400.0,20.2198,20.2563,20.1969,20.1969,432400.0
2011-07-07 09:40:00,44.28,44.34,44.26,44.29,199500.0,20.2015,20.2289,20.1924,20.2061,199500.0
2011-07-07 09:50:00,44.29,44.41,44.28,44.39,307100.0,20.2061,20.2608,20.2015,20.2517,307100.0
2011-07-07 10:00:00,44.38,44.42,44.33,44.33,295200.0,20.2471,20.2654,20.2243,20.2243,295200.0
2011-07-07 10:10:00,44.34,44.4,44.32,44.37,132500.0,20.2289,20.2563,20.2198,20.2426,132500.0
2011-07-07 10:20:00,44.38,44.4,44.32,44.37,144100.0,20.2471,20.2563,20.2198,20.2426,144100.0
2011-07-07 10:30:00,44.38,44.41,44.34,44.38,161700.0,20.2471,20.2608,20.2289,20.2471,161700.0
2011-07-07 10:40:00,44.38,44.41,44.32,44.33,279000.0,20.2471,20.2608,20.2198,20.2243,279000.0
2011-07-07 10:50:00,44.33,44.38,44.33,44.36,119900.0,20.2243,20.2471,20.2243,20.238,119900.0
2011-07-07 11:00:00,44.36,44.36,44.27,44.31,261600.0,20.238,20.238,20.1969,20.2152,261600.0
2011-07-07 11:10:00,44.31,44.39,44.31,44.39,216100.0,20.2152,20.2517,20.2152,20.2517,216100.0
2011-07-07 11:20:00,44.39,44.4,44.28,44.32,166900.0,20.2517,20.2563,20.2015,20.2198,166900.0
2011-07-07 11:30:00,44.31,44.38,44.28,44.33,370800.0,20.2152,20.2471,20.2015,20.2243,370800.0
2011-07-07 11:40:00,44.34,44.38,44.33,44.36,43500.0,20.2289,20.2471,20.2243,20.238,43500.0
2011-07-07 11:50:00,44.36,44.41,44.36,44.4,91600.0,20.238,20.2608,20.238,20.2563,91600.0
2011-07-07 12:00:00,44.41,44.46,44.4,44.45,82900.0,20.2608,20.2836,20.2563,20.2791,82900.0
2011-07-07 12:10:00,44.46,44.5,44.45,44.48,55700.0,20.2836,20.3019,20.2791,20.2927,55700.0
2011-07-07 12:20:00,44.48,44.53,44.46,44.5,104700.0,20.2927,20.3156,20.2836,20.3019,104700.0
2011-07-07 12:30:00,44.5,44.53,44.49,44.51,70200.0,20.3019,20.3156,20.2973,20.3064,70200.0
2011-07-07 12:40:00,44.52,44.56,44.5,44.55,77500.0,20.311,20.3292,20.3019,20.3247,77500.0
2011-07-07 12:50:00,44.56,44.57,44.52,44.52,112300.0,20.3292,20.3338,20.311,20.311,112300.0
2011-07-07 13:00:00,44.54,44.59,44.52,44.59,75700.0,20.3201,20.3429,20.311,20.3429,75700.0
2011-07-07 13:10:00,44.59,44.59,44.53,44.57,66900.0,20.3429,20.3429,20.3156,20.3338,66900.0
2011-07-07 13:20:00,44.57,44.6,44.55,44.58,103200.0,20.3338,20.3475,20.3247,20.3384,103200.0
2011-07-07 13:30:00,44.58,44.62,44.53,44.61,93100.0,20.3384,20.3566,20.3156,20.3521,93100.0
2011-07-07 13:40:00,44.62,44.67,44.6,44.6,112300.0,20.3566,20.3794,20.3475,20.3475,112300.0
2011-07-07 13:50:00,44.61,44.65,44.6,44.63,99800.0,20.3521,20.3703,20.3475,20.3612,99800.0
2011-07-07 14:00:00,44.63,44.65,44.61,44.61,80700.0,20.3612,20.3703,20.3521,20.3521,80700.0
2011-07-07 14:10:00,44.61,44.64,44.6,44.62,89100.0,20.3521,20.3657,20.3475,20.3566,89100.0
2011-07-07 14:20:00,44.62,44.65,44.61,44.64,77800.0,20.3566,20.3703,20.3521,20.3657,77800.0
2011-07-07 14:30:00,44.64,44.65,44.62,44.64,79900.0,20.3657,20.3703,20.3566,20.3657,79900.0
2011-07-07 14:40:00,44.64,44.7,44.61,44.7,208100.0,20.3657,20.3931,20.3521,20.3931,208100.0
2011-07-07 14:50:00,44.7,44.73,44.69,44.72,193300.0,20.3931,20.4068,20.3886,20.4022,193300.0
2011-07-07 15:00:00,44.72,44.72,44.65,44.65,105900.0,20.4022,20.4022,20.3703,20.3703,105900.0
2011-07-07 15:10:00,44.65,44.67,44.65,44.65,95500.0,20.3703,20.3794,20.3703,20.3703,95500.0
2011-07-07 15:20:00,44.65,44.66,44.58,44.58,153600.0,20.3703,20.3749,20.3384,20.3384,153600.0
2011-07-07 15:30:00,44.58,44.61,44.56,44.58,204500.0,20.3384,20.3521,20.3292,20.3384,204500.0
2011-07-07 15:40:00,44.57,44.6,44.54,44.54,223600.0,20.3338,20.3475,20.3201,20.3201,223600.0
2011-07-07 15:50:00,44.55,44.59,44.5,44.53,461600.0,20.3247,20.3429,20.3019,20.3156,461600.0
2011-07-08 09:30:00,44.28,44.36,44.2,44.36,230200.0,20.2015,20.238,20.165,20.238,230200.0
2011-07-08 09:40:00,44.35,44.52,44.35,44.42,299600.0,20.2334,20.311,20.2334,20.2654,299600.0
2011-07-08 09:50:00,44.44,44.6,44.43,44.52,170400.0,20.2745,20.3475,20.2699,20.311,170400.0
2011-07-08 10:00:00,44.52,44.52,44.3,44.38,228500.0,20.311,20.311,20.2106,20.2471,228500.0
2011-07-08 10:10:00,44.36,44.38,44.25,44.27,136500.0,20.238,20.2471,20.1878,20.1969,136500.0
2011-07-08 10:20:00,44.26,44.35,44.2,44.35,143000.0,20.1924,20.2334,20.165,20.2334,143000.0
2011-07-08 10:30:00,44.34,44.5,44.22,44.45,156100.0,20.2289,20.3019,20.1741,20.2791,156100.0
2011-07-08 10:40:00,44.44,44.48,44.36,44.37,192300.0,20.2745,20.2927,20.238,20.2426,192300.0
2011-07-08 10:50:00,44.37,44.39,44.27,44.33,133900.0,20.2426,20.2517,20.1969,20.2243,133900.0
2011-07-08 11:00:00,44.33,44.34,44.2,44.23,176300.0,20.2243,20.2289,20.165,20.1787,176300.0
2011-07-08 11:10:00,44.22,44.25,44.11,44.16,109800.0,20.1741,20.1878,20.1239,20.1468,109800.0
2011-07-08 11:20:00,44.17,44.18,44.13,44.13,147100.0,20.1513,20.1559,20.1331,20.1331,147100.0
2011-07-08 11:30:00,44.13,44.19,44.08,44.16,251100.0,20.1331,20.1604,20.1103,20.1468,251100.0
2011-07-08 11:40:00,44.17,44.26,44.15,44.19,102000.0,20.1513,20.1924,20.1422,20.1604,102000.0
2011-07-08 11:50:00,44.2,44.24,44.17,44.21,167000.0,20.165,20.1833,20.1513,20.1696,167000.0
2011-07-08 12:00:00,44.22,44.26,44.2,44.26,48900.0,20.1741,20.1924,20.165,20.1924,48900.0
2011-07-08 12:10:00,44.26,44.27,44.2,44.22,61600.0,20.1924,20.1969,20.165,20.1741,61600.0
2011-07-08 12:20:00,44.21,44.24,44.2,44.23,59700.0,20.1696,20.1833,20.165,20.1787,59700.0
2011-07-08 12:30:00,44.23,44.27,44.22,44.27,38800.0,20.1787,20.1969,20.1741,20.1969,38800.0
2011-07-08 12:40:00,44.28,44.31,44.26,44.3,77400.0,20.2015,20.2152,20.1924,20.2106,77400.0
2011-07-08 12:50:00,44.31,44.32,44.28,44.29,49500.0,20.2152,20.2198,20.2015,20.2061,49500.0
2011-07-08 13:00:00,44.28,44.33,44.25,44.32,76800.0,20.2015,20.2243,20.1878,20.2198,76800.0
2011-07-08 13:10:00,44.32,44.33,44.26,44.31,57000.0,20.2198,20.2243,20.1924,20.2152,57000.0
2011-07-08 13:20:00,44.31,44.39,44.27,44.39,52200.0,20.2152,20.2517,20.1969,20.2517,52200.0
2011-07-08 13:30:00,44.39,44.48,44.39,44.45,118300.0,20.2517,20.2927,20.2517,20.2791,118300.0
2011-07-08 13:40:00,44.45,44.5,44.39,44.39,141500.0,20.2791,20.3019,20.2517,20.2517,141500.0
2011-07-08 13:50:00,44.39,44.4,44.32,44.33,147100.0,20.2517,20.2563,20.2198,20.2243,147100.0
2011-07-08 14:00:00,44.33,44.36,44.26,44.3,141000.0,20.2243,20.238,20.1924,20.2106,141000.0
2011-07-08 14:10:00,44.3,44.32,44.26,44.31,56900.0,20.2106,20.2198,20.1924,20.2152,56900.0
2011-07-08 14:20:00,44.3,44.31,44.26,44.31,28400.0,20.2106,20.2152,20.1924,20.2152,28400.0
2011-07-08 14:30:00,44.32,44.39,44.3,44.39,51600.0,20.2198,20.2517,20.2106,20.2517,51600.0
2011-07-08 14:40:00,44.39,44.42,44.38,44.4,53400.0,20.2517,20.2654,20.2471,20.2563,53400.0
2011-07-08 14:50:00,44.41,44.43,44.39,44.39,20700.0,20.2608,20.2699,20.2517,20.2517,20700.0
2011-07-08 15:00:00,44.39,44.46,44.39,44.45,80500.0,20.2517,20.2836,20.2517,20.2791,80500.0
2011-07-08 15:10:00,44.45,44.45,44.38,44.4,63300.0,20.2791,20.2791,20.2471,20.2563,63300.0
2011-07-08 15:20:00,44.4,44.43,44.4,44.41,59800.0,20.2563,20.2699,20.2563,20.2608,59800.0
2011-07-08 15:30:00,44.4,44.47,44.37,44.39,246900.0,20.2563,20.2882,20.2426,20.2517,246900.0
2011-07-08 15:40:00,44.39,44.5,44.39,44.49,234000.0,20.2517,20.3019,20.2517,20.2973,234000.0
2011-07-08 15:50:00,44.49,44.52,44.47,44.51,229600.0,20.2973,20.311,20.2882,20.3064,229600.0
2011-07-11 09:30:00,43.55,43.82,43.55,43.82,465000.0,19.8685,19.9916,19.8685,19.9916,465000.0
2011-07-11 09:40:00,43.82,43.89,43.8,43.88,612000.0,19.9916,20.0236,19.9825,20.019,612000.0
2011-07-11 09:50:00,43.87,44.0,43.85,43.93,269100.0,20.0145,20.0738,20.0053,20.0418,269100.0
2011-07-11 10:00:00,43.92,43.96,43.8,43.83,451500.0,20.0373,20.0555,19.9825,19.9962,451500.0
2011-07-11 10:10:00,43.83,43.89,43.76,43.8,326300.0,19.9962,20.0236,19.9643,19.9825,326300.0
2011-07-11 10:20:00,43.8,43.84,43.75,43.76,371000.0,19.9825,20.0008,19.9597,19.9643,371000.0
2011-07-11 10:30:00,43.76,43.85,43.73,43.8,310000.0,19.9643,20.0053,19.9506,19.9825,310000.0
2011-07-11 10:40:00,43.81,43.88,43.77,43.86,273400.0,19.9871,20.019,19.9688,20.0099,273400.0
2011-07-11 10:50:00,43.86,43.88,43.64,43.65,478000.0,20.0099,20.019,19.9095,19.9141,478000.0
2011-07-11 11:00:00,43.65,43.74,43.62,43.74,192500.0,19.9141,19.9551,19.9004,19.9551,192500.0
2011-07-11 11:10:00,43.74,43.88,43.71,43.85,180100.0,19.9551,20.019,19.9415,20.0053,180100.0
2011-07-11 11:20:00,43.85,43.98,43.84,43.96,159300.0,20.0053,20.0646,20.0008,20.0555,159300.0
2011-07-11 11:30:00,43.95,43.95,43.86,43.9,307800.0,20.051,20.051,20.0099,20.0281,307800.0
2011-07-11 11:40:00,43.9,44.1,43.9,44.06,133200.0,20.0281,20.1194,20.0281,20.1011,133200.0
2011-07-11 11:50:00,44.06,44.08,44.0,44.01,58000.0,20.1011,20.1103,20.0738,20.0783,58000.0
2011-07-11 12:00:00,44.0,44.06,43.99,44.06,56900.0,20.0738,20.1011,20.0692,20.1011,56900.0
2011-07-11 12:10:00,44.06,44.11,44.03,44.1,149100.0,20.1011,20.1239,20.0874,20.1194,149100.0
2011-07-11 12:20:00,44.09,44.11,44.04,44.08,62300.0,20.1148,20.1239,20.092,20.1103,62300.0
2011-07-11 12:30:00,44.07,44.08,44.03,44.06,192500.0,20.1057,20.1103,20.0874,20.1011,192500.0
2011-07-11 12:40:00,44.06,44.11,44.04,44.04,110100.0,20.1011,20.1239,20.092,20.092,110100.0
2011-07-11 12:50:00,44.05,44.05,43.95,43.96,87500.0,20.0966,20.0966,20.051,20.0555,87500.0
2011-07-11 13:00:00,43.96,44.01,43.93,43.94,28800.0,20.0555,20.0783,20.0418,20.0464,28800.0
2011-07-11 13:10:00,43.94,43.95,43.85,43.87,54800.0,20.0464,20.051,20.0053,20.0145,54800.0
2011-07-11 13:20:00,43.86,43.91,43.86,43.87,41100.0,20.0099,20.0327,20.0099,20.0145,41100.0
2011-07-11 13:30:00,43.87,43.91,43.83,43.86,124600.0,20.0145,20.0327,19.9962,20.0099,124600.0
2011-07-11 13:40:00,43.86,43.96,43.85,43.95,86600.0,20.0099,20.0555,20.0053,20.051,86600.0
2011-07-11 13:50:00,43.94,43.94,43.88,43.91,77800.0,20.0464,20.0464,20.019,20.0327,77800.0
2011-07-11 14:00:00,43.9,43.94,43.89,43.93,67700.0,20.0281,20.0464,20.0236,20.0418,67700.0
2011-07-11 14:10:00,43.93,43.94,43.87,43.87,50100.0,20.0418,20.0464,20.0145,20.0145,50100.0
2011-07-11 14:20:00,43.87,43.89,43.85,43.88,61000.0,20.0145,20.0236,20.0053,20.019,61000.0
2011-07-11 14:30:00,43.87,43.88,43.79,43.8,294200.0,20.0145,20.019,19.978,19.9825,294200.0
2011-07-11 14:40:00,43.8,43.8,43.69,43.69,162900.0,19.9825,19.9825,19.9323,19.9323,162900.0
2011-07-11 14:50:00,43.69,43.78,43.66,43.78,97700.0,19.9323,19.9734,19.9186,19.9734,97700.0
2011-07-11 15:00:00,43.77,43.79,43.68,43.69,116300.0,19.9688,19.978,19.9278,19.9323,116300.0
2011-07-11 15:10:00,43.69,43.76,43.67,43.72,122400.0,19.9323,19.9643,19.9232,19.946,122400.0
2011-07-11 15:20:00,43.72,43.81,43.71,43.79,104000.0,19.946,19.9871,19.9415,19.978,104000.0
2011-07-11 15:30:00,43.8,43.84,43.76,43.77,135900.0,19.9825,20.0008,19.9643,19.9688,135900.0
2011-07-11 15:40:00,43.77,43.86,43.75,43.77,162600.0,19.9688,20.0099,19.9597,19.9688,162600.0
2011-07-11 15:50:00,43.77,43.88,43.77,43.84,364300.0,19.9688,20.019,19.9688,20.0008,364300.0
2011-07-12 09:30:00,43.35,43.49,43.31,43.43,487800.0,19.7772,19.8411,19.759,19.8137,487800.0
2011-07-12 09:40:00,43.42,43.53,43.42,43.49,265300.0,19.8092,19.8593,19.8092,19.8411,265300.0
2011-07-12 09:50:00,43.49,43.62,43.46,43.62,178600.0,19.8411,19.9004,19.8274,19.9004,178600.0
2011-07-12 10:00:00,43.63,43.63,43.53,43.56,102100.0,19.905,19.905,19.8593,19.873,102100.0
2011-07-12 10:10:00,43.56,43.64,43.48,43.62,121800.0,19.873,19.9095,19.8365,19.9004,121800.0
2011-07-12 10:20:00,43.62,43.67,43.48,43.56,114100.0,19.9004,19.9232,19.8365,19.873,114100.0
2011-07-12 10:30:00,43.57,43.62,43.51,43.6,89700.0,19.8776,19.9004,19.8502,19.8913,89700.0
2011-07-12 10:40:00,43.6,43.63,43.43,43.48,122000.0,19.8913,19.905,19.8137,19.8365,122000.0
2011-07-12 10:50:00,43.48,43.48,43.37,43.42,127900.0,19.8365,19.8365,19.7863,19.8092,127900.0
2011-07-12 11:00:00,43.42,43.55,43.39,43.42,183400.0,19.8092,19.8685,19.7955,19.8092,183400.0
2011-07-12 11:10:00,43.41,43.45,43.35,43.38,90500.0,19.8046,19.8228,19.7772,19.7909,90500.0
2011-07-12 11:20:00,43.39,43.62,43.39,43.59,162500.0,19.7955,19.9004,19.7955,19.8867,162500.0
2011-07-12 11:30:00,43.59,43.62,43.42,43.42,345400.0,19.8867,19.9004,19.8092,19.8092,345400.0
2011-07-12 11:40:00,43.42,43.61,43.41,43.54,100700.0,19.8092,19.8958,19.8046,19.8639,100700.0
2011-07-12 11:50:00,43.54,43.59,43.53,43.58,100100.0,19.8639,19.8867,19.8593,19.8821,100100.0
2011-07-12 12:00:00,43.58,43.65,43.56,43.63,106000.0,19.8821,19.9141,19.873,19.905,106000.0
2011-07-12 12:10:00,43.64,43.65,43.59,43.63,138900.0,19.9095,19.9141,19.8867,19.905,138900.0
2011-07-12 12:20:00,43.64,43.65,43.57,43.61,72600.0,19.9095,19.9141,19.8776,19.8958,72600.0
2011-07-12 12:30:00,43.6,43.64,43.57,43.57,64300.0,19.8913,19.9095,19.8776,19.8776,64300.0
2011-07-12 12:40:00,43.56,43.62,43.55,43.6,64100.0,19.873,19.9004,19.8685,19.8913,64100.0
2011-07-12 12:50:00,43.6,43.67,43.6,43.67,118900.0,19.8913,19.9232,19.8913,19.9232,118900.0
2011-07-12 13:00:00,43.66,43.69,43.6,43.67,122700.0,19.9186,19.9323,19.8913,19.9232,122700.0
2011-07-12 13:10:00,43.67,43.67,43.53,43.62,91000.0,19.9232,19.9232,19.8593,19.9004,91000.0
2011-07-12 13:20:00,43.62,43.64,43.55,43.56,56000.0,19.9004,19.9095,19.8685,19.873,56000.0
2011-07-12 13:30:00,43.55,43.66,43.55,43.66,64500.0,19.8685,19.9186,19.8685,19.9186,64500.0
2011-07-12 13:40:00,43.65,43.67,43.61,43.66,42300.0,19.9141,19.9232,19.8958,19.9186,42300.0
2011-07-12 13:50:00,43.66,43.67,43.62,43.62,475700.0,19.9186,19.9232,19.9004,19.9004,475700.0
2011-07-12 14:00:00,43.63,43.68,43.61,43.66,228400.0,19.905,19.9278,19.8958,19.9186,228400.0
2011-07-12 14:10:00,43.66,43.71,43.66,43.68,264100.0,19.9186,19.9415,19.9186,19.9278,264100.0
2011-07-12 14:20:00,43.68,43.71,43.61,43.63,155400.0,19.9278,19.9415,19.8958,19.905,155400.0
2011-07-12 14:30:00,43.63,43.65,43.39,43.48,387100.0,19.905,19.9141,19.7955,19.8365,387100.0
2011-07-12 14:40:00,43.48,43.59,43.47,43.58,180900.0,19.8365,19.8867,19.832,19.8821,180900.0
2011-07-12 14:50:00,43.58,43.59,43.5,43.52,331900.0,19.8821,19.8867,19.8457,19.8548,331900.0
2011-07-12 15:00:00,43.52,43.55,43.5,43.52,144600.0,19.8548,19.8685,19.8457,19.8548,144600.0
2011-07-12 15:10:00,43.53,43.54,43.47,43.49,229200.0,19.8593,19.8639,19.832,19.8411,229200.0
2011-07-12 15:20:00,43.5,43.54,43.46,43.52,429500.0,19.8457,19.8639,19.8274,19.8548,429500.0
2011-07-12 15:30:00,43.51,43.55,43.48,43.53,186100.0,19.8502,19.8685,19.8365,19.8593,186100.0
2011-07-12 15:40:00,43.53,43.53,43.43,43.43,476400.0,19.8593,19.8593,19.8137,19.8137,476400.0
2011-07-12 15:50:00,43.43,43.43,43.36,43.43,563500.0,19.8137,19.8137,19.7818,19.8137,563500.0
2011-07-13 09:30:00,43.52,43.68,43.51,43.64,268600.0,19.8548,19.9278,19.8502,19.9095,268600.0
2011-07-13 09:40:00,43.64,43.75,43.62,43.68,127300.0,19.9095,19.9597,19.9004,19.9278,127300.0
2011-07-13 09:50:00,43.66,43.66,43.5,43.5,77300.0,19.9186,19.9186,19.8457,19.8457,77300.0
2011-07-13 10:00:00,43.5,43.9,43.5,43.8,238300.0,19.8457,20.0281,19.8457,19.9825,238300.0
2011-07-13 10:10:00,43.81,43.98,43.78,43.97,179700.0,19.9871,20.0646,19.9734,20.0601,179700.0
2011-07-13 10:20:00,43.97,44.05,43.92,43.92,224800.0,20.0601,20.0966,20.0373,20.0373,224800.0
2011-07-13 10:30:00,43.93,44.19,43.93,44.16,625500.0,20.0418,20.1604,20.0418,20.1468,625500.0
2011-07-13 10:40:00,44.15,44.18,44.07,44.12,129000.0,20.1422,20.1559,20.1057,20.1285,129000.0
2011-07-13 10:50:00,44.13,44.21,44.13,44.2,102800.0,20.1331,20.1696,20.1331,20.165,102800.0
2011-07-13 11:00:00,44.21,44.21,44.1,44.14,108800.0,20.1696,20.1696,20.1194,20.1376,108800.0
2011-07-13 11:10:00,44.14,44.23,44.13,44.22,143300.0,20.1376,20.1787,20.1331,20.1741,143300.0
2011-07-13 11:20:00,44.22,44.28,44.21,44.25,112500.0,20.1741,20.2015,20.1696,20.1878,112500.0
2011-07-13 11:30:00,44.24,44.25,44.16,44.19,201700.0,20.1833,20.1878,20.1468,20.1604,201700.0
2011-07-13 11:40:00,44.18,44.24,44.15,44.15,108700.0,20.1559,20.1833,20.1422,20.1422,108700.0
2011-07-13 11:50:00,44.15,44.15,44.08,44.09,111900.0,20.1422,20.1422,20.1103,20.1148,111900.0
2011-07-13 12:00:00,44.09,44.12,44.04,44.11,104600.0,20.1148,20.1285,20.092,20.1239,104600.0
2011-07-13 12:10:00,44.11,44.19,44.11,44.18,53300.0,20.1239,20.1604,20.1239,20.1559,53300.0
2011-07-13 12:20:00,44.19,44.21,44.16,44.2,40100.0,20.1604,20.1696,20.1468,20.165,40100.0
2011-07-13 12:30:00,44.19,44.2,44.14,44.15,98300.0,20.1604,20.165,20.1376,20.1422,98300.0
2011-07-13 12:40:00,44.16,44.19,44.09,44.15,80200.0,20.1468,20.1604,20.1148,20.1422,80200.0
2011-07-13 12:50:00,44.15,44.18,44.13,44.16,66900.0,20.1422,20.1559,20.1331,20.1468,66900.0
2011-07-13 13:00:00,44.16,44.16,44.07,44.15,117700.0,20.1468,20.1468,20.1057,20.1422,117700.0
2011-07-13 13:10:00,44.15,44.18,44.09,44.11,86600.0,20.1422,20.1559,20.1148,20.1239,86600.0
2011-07-13 13:20:00,44.11,44.2,44.09,44.2,88900.0,20.1239,20.165,20.1148,20.165,88900.0
2011-07-13 13:30:00,44.2,44.22,44.18,44.21,41400.0,20.165,20.1741,20.1559,20.1696,41400.0
2011-07-13 13:40:00,44.2,44.2,43.9,43.95,335600.0,20.165,20.165,20.0281,20.051,335600.0
2011-07-13 13:50:00,43.94,44.05,43.81,43.96,537900.0,20.0464,20.0966,19.9871,20.0555,537900.0
2011-07-13 14:00:00,43.97,44.1,43.95,44.04,331500.0,20.0601,20.1194,20.051,20.092,331500.0
2011-07-13 14:10:00,44.03,44.07,43.98,44.01,130900.0,20.0874,20.1057,20.0646,20.0783,130900.0
2011-07-13 14:20:00,44.01,44.01,43.88,43.92,114800.0,20.0783,20.0783,20.019,20.0373,114800.0
2011-07-13 14:30:00,43.92,43.97,43.89,43.93,149000.0,20.0373,20.0601,20.0236,20.0418,149000.0
2011-07-13 14:40:00,43.93,43.97,43.76,43.85,467900.0,20.0418,20.0601,19.9643,20.0053,467900.0
2011-07-13 14:50:00,43.85,43.87,43.79,43.8,143100.0,20.0053,20.0145,19.978,19.9825,143100.0
2011-07-13 15:00:00,43.8,43.89,43.73,43.78,162800.0,19.9825,20.0236,19.9506,19.9734,162800.0
2011-07-13 15:10:00,43.78,43.79,43.64,43.66,122000.0,19.9734,19.978,19.9095,19.9186,122000.0
2011-07-13 15:20:00,43.65,43.72,43.61,43.68,189400.0,19.9141,19.946,19.8958,19.9278,189400.0
2011-07-13 15:30:00,43.68,43.7,43.62,43.62,105800.0,19.9278,19.9369,19.9004,19.9004,105800.0
2011-07-13 15:40:00,43.62,43.69,43.53,43.69,327000.0,19.9004,19.9323,19.8593,19.9323,327000.0
2011-07-13 15:50:00,43.69,43.77,43.66,43.72,251800.0,19.9323,19.9688,19.9186,19.946,251800.0
2011-07-14 09:30:00,44.72,44.72,44.52,44.61,582100.0,20.4022,20.4022,20.311,20.3521,582100.0
2011-07-14 09:40:00,44.61,44.74,44.61,44.73,398800.0,20.3521,20.4114,20.3521,20.4068,398800.0
2011-07-14 09:50:00,44.74,44.88,44.73,44.87,573300.0,20.4114,20.4752,20.4068,20.4707,573300.0
2011-07-14 10:00:00,44.87,44.96,44.76,44.78,715100.0,20.4707,20.5117,20.4205,20.4296,715100.0
2011-07-14 10:10:00,44.77,44.85,44.71,44.82,592400.0,20.4251,20.4616,20.3977,20.4479,592400.0
2011-07-14 10:20:00,44.82,44.97,44.81,44.9,561900.0,20.4479,20.5163,20.4433,20.4844,561900.0
2011-07-14 10:30:00,44.91,44.91,44.73,44.73,346800.0,20.4889,20.4889,20.4068,20.4068,346800.0
2011-07-14 10:40:00,44.73,44.76,44.66,44.66,268300.0,20.4068,20.4205,20.3749,20.3749,268300.0
2011-07-14 10:50:00,44.66,44.66,44.4,44.46,286700.0,20.3749,20.3749,20.2563,20.2836,286700.0
2011-07-14 11:00:00,44.45,44.61,44.44,44.61,187800.0,20.2791,20.3521,20.2745,20.3521,187800.0
2011-07-14 11:10:00,44.61,44.61,44.41,44.52,241400.0,20.3521,20.3521,20.2608,20.311,241400.0
2011-07-14 11:20:00,44.52,44.52,44.41,44.44,194900.0,20.311,20.311,20.2608,20.2745,194900.0
2011-07-14 11:30:00,44.44,44.45,44.26,44.32,355700.0,20.2745,20.2791,20.1924,20.2198,355700.0
2011-07-14 11:40:00,44.3,44.48,44.3,44.45,96700.0,20.2106,20.2927,20.2106,20.2791,96700.0
2011-07-14 11:50:00,44.45,44.49,44.38,44.49,130300.0,20.2791,20.2973,20.2471,20.2973,130300.0
2011-07-14 12:00:00,44.5,44.52,44.35,44.41,205300.0,20.3019,20.311,20.2334,20.2608,205300.0
2011-07-14 12:10:00,44.41,44.5,44.35,44.42,218600.0,20.2608,20.3019,20.2334,20.2654,218600.0
2011-07-14 12:20:00,44.41,44.42,44.3,44.35,194500.0,20.2608,20.2654,20.2106,20.2334,194500.0
2011-07-14 12:30:00,44.36,44.43,44.32,44.42,253000.0,20.238,20.2699,20.2198,20.2654,253000.0
2011-07-14 12:40:00,44.43,44.46,44.36,44.44,218400.0,20.2699,20.2836,20.238,20.2745,218400.0
2011-07-14 12:50:00,44.44,44.44,44.23,44.25,241900.0,20.2745,20.2745,20.1787,20.1878,241900.0
2011-07-14 13:00:00,44.24,44.24,44.1,44.24,213600.0,20.1833,20.1833,20.1194,20.1833,213600.0
2011-07-14 13:10:00,44.24,44.26,44.15,44.25,344200.0,20.1833,20.1924,20.1422,20.1878,344200.0
2011-07-14 13:20:00,44.26,44.29,44.2,44.25,251900.0,20.1924,20.2061,20.165,20.1878,251900.0
2011-07-14 13:30:00,44.25,44.4,44.24,44.31,315300.0,20.1878,20.2563,20.1833,20.2152,315300.0
2011-07-14 13:40:00,44.3,44.37,44.27,44.3,136500.0,20.2106,20.2426,20.1969,20.2106,136500.0
2011-07-14 13:50:00,44.29,44.34,44.23,44.32,166700.0,20.2061,20.2289,20.1787,20.2198,166700.0
2011-07-14 14:00:00,44.32,44.36,44.23,44.26,179000.0,20.2198,20.238,20.1787,20.1924,179000.0
2011-07-14 14:10:00,44.27,44.36,44.25,44.26,148000.0,20.1969,20.238,20.1878,20.1924,148000.0
2011-07-14 14:20:00,44.26,44.3,44.2,44.25,320300.0,20.1924,20.2106,20.165,20.1878,320300.0
2011-07-14 14:30:00,44.25,44.29,44.18,44.2,137400.0,20.1878,20.2061,20.1559,20.165,137400.0
2011-07-14 14:40:00,44.2,44.34,44.2,44.28,194100.0,20.165,20.2289,20.165,20.2015,194100.0
2011-07-14 14:50:00,44.28,44.37,44.27,44.37,111500.0,20.2015,20.2426,20.1969,20.2426,111500.0
2011-07-14 15:00:00,44.35,44.38,44.26,44.26,181600.0,20.2334,20.2471,20.1924,20.1924,181600.0
2011-07-14 15:10:00,44.27,44.35,44.25,44.34,121800.0,20.1969,20.2334,20.1878,20.2289,121800.0
2011-07-14 15:20:00,44.34,44.41,44.31,44.35,177000.0,20.2289,20.2608,20.2152,20.2334,177000.0
2011-07-14 15:30:00,44.35,44.44,44.31,44.41,164300.0,20.2334,20.2745,20.2152,20.2608,164300.0
2011-07-14 15:40:00,44.42,44.47,44.32,44.34,201000.0,20.2654,20.2882,20.2198,20.2289,201000.0
2011-07-14 15:50:00,44.34,44.35,44.25,44.34,242200.0,20.2289,20.2334,20.1878,20.2289,242200.0
2011-07-15 09:30:00,44.47,44.65,44.44,44.55,502200.0,20.2882,20.3703,20.2745,20.3247,502200.0
2011-07-15 09:40:00,44.55,44.63,44.44,44.52,483000.0,20.3247,20.3612,20.2745,20.311,483000.0
2011-07-15 09:50:00,44.5,44.54,44.35,44.53,458600.0,20.3019,20.3201,20.2334,20.3156,458600.0
2011-07-15 10:00:00,44.54,44.6,44.41,44.44,554000.0,20.3201,20.3475,20.2608,20.2745,554000.0
2011-07-15 10:10:00,44.44,44.46,44.27,44.27,283700.0,20.2745,20.2836,20.1969,20.1969,283700.0
2011-07-15 10:20:00,44.26,44.26,44.15,44.26,253600.0,20.1924,20.1924,20.1422,20.1924,253600.0
2011-07-15 10:30:00,44.27,44.34,44.21,44.22,158100.0,20.1969,20.2289,20.1696,20.1741,158100.0
2011-07-15 10:40:00,44.21,44.33,44.18,44.26,353500.0,20.1696,20.2243,20.1559,20.1924,353500.0
2011-07-15 10:50:00,44.26,44.26,44.14,44.19,296800.0,20.1924,20.1924,20.1376,20.1604,296800.0
2011-07-15 11:00:00,44.19,44.23,44.15,44.22,271700.0,20.1604,20.1787,20.1422,20.1741,271700.0
2011-07-15 11:10:00,44.22,44.54,44.22,44.5,564900.0,20.1741,20.3201,20.1741,20.3019,564900.0
2011-07-15 11:20:00,44.49,44.56,44.45,44.52,442200.0,20.2973,20.3292,20.2791,20.311,442200.0
2011-07-15 11:30:00,44.51,44.58,44.44,44.45,325700.0,20.3064,20.3384,20.2745,20.2791,325700.0
2011-07-15 11:40:00,44.46,44.46,44.31,44.35,88800.0,20.2836,20.2836,20.2152,20.2334,88800.0
2011-07-15 11:50:00,44.35,44.37,44.29,44.31,123200.0,20.2334,20.2426,20.2061,20.2152,123200.0
2011-07-15 12:00:00,44.3,44.47,44.28,44.36,258800.0,20.2106,20.2882,20.2015,20.238,258800.0
2011-07-15 12:10:00,44.36,44.4,44.28,44.3,132600.0,20.238,20.2563,20.2015,20.2106,132600.0
2011-07-15 12:20:00,44.31,44.4,44.31,44.4,169900.0,20.2152,20.2563,20.2152,20.2563,169900.0
2011-07-15 12:30:00,44.39,44.4,44.33,44.38,260500.0,20.2517,20.2563,20.2243,20.2471,260500.0
2011-07-15 12:40:00,44.37,44.39,44.3,44.37,80500.0,20.2426,20.2517,20.2106,20.2426,80500.0
2011-07-15 12:50:00,44.36,44.4,44.33,44.35,36700.0,20.238,20.2563,20.2243,20.2334,36700.0
2011-07-15 13:00:00,44.34,44.35,44.29,44.33,71700.0,20.2289,20.2334,20.2061,20.2243,71700.0
2011-07-15 13:10:00,44.34,44.4,44.29,44.37,231400.0,20.2289,20.2563,20.2061,20.2426,231400.0
2011-07-15 13:20:00,44.38,44.4,44.33,44.34,291200.0,20.2471,20.2563,20.2243,20.2289,291200.0
2011-07-15 13:30:00,44.34,44.35,44.28,44.33,78400.0,20.2289,20.2334,20.2015,20.2243,78400.0
2011-07-15 13:40:00,44.33,44.33,44.27,44.3,89300.0,20.2243,20.2243,20.1969,20.2106,89300.0
2011-07-15 13:50:00,44.3,44.3,44.18,44.18,142700.0,20.2106,20.2106,20.1559,20.1559,142700.0
2011-07-15 14:00:00,44.18,44.23,44.14,44.18,131400.0,20.1559,20.1787,20.1376,20.1559,131400.0
2011-07-15 14:10:00,44.18,44.22,44.15,44.18,81400.0,20.1559,20.1741,20.1422,20.1559,81400.0
2011-07-15 14:20:00,44.18,44.23,44.15,44.17,130600.0,20.1559,20.1787,20.1422,20.1513,130600.0
2011-07-15 14:30:00,44.17,44.22,44.15,44.19,213000.0,20.1513,20.1741,20.1422,20.1604,213000.0
2011-07-15 14:40:00,44.19,44.22,44.14,44.16,107000.0,20.1604,20.1741,20.1376,20.1468,107000.0
2011-07-15 14:50:00,44.17,44.2,44.08,44.08,244200.0,20.1513,20.165,20.1103,20.1103,244200.0
2011-07-15 15:00:00,44.08,44.16,44.05,44.15,247600.0,20.1103,20.1468,20.0966,20.1422,247600.0
2011-07-15 15:10:00,44.15,44.18,44.11,44.12,135100.0,20.1422,20.1559,20.1239,20.1285,135100.0
2011-07-15 15:20:00,44.13,44.25,44.12,44.22,124700.0,20.1331,20.1878,20.1285,20.1741,124700.0
2011-07-15 15:30:00,44.22,44.26,44.18,44.22,103800.0,20.1741,20.1924,20.1559,20.1741,103800.0
2011-07-15 15:40:00,44.23,44.36,44.17,44.29,312000.0,20.1787,20.238,20.1513,20.2061,312000.0
2011-07-15 15:50:00,44.29,44.34,44.27,44.32,385000.0,20.2061,20.2289,20.1969,20.2198,385000.0
2011-07-18 09:30:00,43.99,44.16,43.92,44.13,308600.0,20.0692,20.1468,20.0373,20.1331,308600.0
2011-07-18 09:40:00,44.12,44.3,44.1,44.17,286100.0,20.1285,20.2106,20.1194,20.1513,286100.0
2011-07-18 09:50:00,44.14,44.26,44.11,44.16,209500.0,20.1376,20.1924,20.1239,20.1468,209500.0
2011-07-18 10:00:00,44.17,44.26,44.14,44.24,418700.0,20.1513,20.1924,20.1376,20.1833,418700.0
2011-07-18 10:10:00,44.24,44.24,44.03,44.17,284100.0,20.1833,20.1833,20.0874,20.1513,284100.0
2011-07-18 10:20:00,44.18,44.36,44.15,44.35,209800.0,20.1559,20.238,20.1422,20.2334,209800.0
2011-07-18 10:30:00,44.36,44.39,44.28,44.3,330600.0,20.238,20.2517,20.2015,20.2106,330600.0
2011-07-18 10:40:00,44.31,44.34,44.14,44.14,118100.0,20.2152,20.2289,20.1376,20.1376,118100.0
2011-07-18 10:50:00,44.15,44.17,43.94,44.05,485300.0,20.1422,20.1513,20.0464,20.0966,485300.0
2011-07-18 11:00:00,44.04,44.1,44.02,44.05,168000.0,20.092,20.1194,20.0829,20.0966,168000.0
2011-07-18 11:10:00,44.05,44.08,44.0,44.07,191300.0,20.0966,20.1103,20.0738,20.1057,191300.0
2011-07-18 11:20:00,44.06,44.17,44.06,44.08,280900.0,20.1011,20.1513,20.1011,20.1103,280900.0
2011-07-18 11:30:00,44.09,44.09,43.88,43.92,398100.0,20.1148,20.1148,20.019,20.0373,398100.0
2011-07-18 11:40:00,43.93,44.02,43.88,44.0,185200.0,20.0418,20.0829,20.019,20.0738,185200.0
2011-07-18 11:50:00,43.99,44.01,43.88,43.94,120200.0,20.0692,20.0783,20.019,20.0464,120200.0
2011-07-18 12:00:00,43.94,44.02,43.94,44.02,94200.0,20.0464,20.0829,20.0464,20.0829,94200.0
2011-07-18 12:10:00,44.02,44.15,44.02,44.11,188000.0,20.0829,20.1422,20.0829,20.1239,188000.0
2011-07-18 12:20:00,44.11,44.12,44.06,44.11,62400.0,20.1239,20.1285,20.1011,20.1239,62400.0
2011-07-18 12:30:00,44.11,44.16,44.09,44.15,76500.0,20.1239,20.1468,20.1148,20.1422,76500.0
2011-07-18 12:40:00,44.15,44.15,44.07,44.12,110100.0,20.1422,20.1422,20.1057,20.1285,110100.0
2011-07-18 12:50:00,44.12,44.18,44.12,44.17,96400.0,20.1285,20.1559,20.1285,20.1513,96400.0
2011-07-18 13:00:00,44.18,44.2,44.13,44.18,68600.0,20.1559,20.165,20.1331,20.1559,68600.0
2011-07-18 13:10:00,44.19,44.21,44.15,44.21,76400.0,20.1604,20.1696,20.1422,20.1696,76400.0
2011-07-18 13:20:00,44.21,44.24,44.17,44.22,68400.0,20.1696,20.1833,20.1513,20.1741,68400.0
2011-07-18 13:30:00,44.22,44.27,44.19,44.23,88400.0,20.1741,20.1969,20.1604,20.1787,88400.0
2011-07-18 13:40:00,44.24,44.28,44.23,44.28,68500.0,20.1833,20.2015,20.1787,20.2015,68500.0
2011-07-18 13:50:00,44.28,44.47,44.26,44.36,174000.0,20.2015,20.2882,20.1924,20.238,174000.0
2011-07-18 14:00:00,44.36,44.36,44.27,44.29,54900.0,20.238,20.238,20.1969,20.2061,54900.0
2011-07-18 14:10:00,44.3,44.32,44.25,44.27,44100.0,20.2106,20.2198,20.1878,20.1969,44100.0
2011-07-18 14:20:00,44.28,44.29,44.24,44.27,36400.0,20.2015,20.2061,20.1833,20.1969,36400.0
2011-07-18 14:30:00,44.27,44.28,44.18,44.18,117100.0,20.1969,20.2015,20.1559,20.1559,117100.0
2011-07-18 14:40:00,44.18,44.27,44.17,44.23,64800.0,20.1559,20.1969,20.1513,20.1787,64800.0
2011-07-18 14:50:00,44.24,44.27,44.2,44.26,59300.0,20.1833,20.1969,20.165,20.1924,59300.0
2011-07-18 15:00:00,44.27,44.34,44.24,44.25,149400.0,20.1969,20.2289,20.1833,20.1878,149400.0
2011-07-18 15:10:00,44.24,44.25,44.18,44.19,149800.0,20.1833,20.1878,20.1559,20.1604,149800.0
2011-07-18 15:20:00,44.2,44.26,44.18,44.25,226700.0,20.165,20.1924,20.1559,20.1878,226700.0
2011-07-18 15:30:00,44.25,44.31,44.23,44.31,119700.0,20.1878,20.2152,20.1787,20.2152,119700.0
2011-07-18 15:40:00,44.31,44.31,44.23,44.29,182800.0,20.2152,20.2152,20.1787,20.2061,182800.0
2011-07-18 15:50:00,44.29,44.33,44.27,44.32,275000.0,20.2061,20.2243,20.1969,20.2198,275000.0
2011-07-19 09:30:00,44.58,44.8,44.56,44.76,294400.0,20.3384,20.4387,20.3292,20.4205,294400.0
2011-07-19 09:40:00,44.76,44.83,44.71,44.74,304300.0,20.4205,20.4524,20.3977,20.4114,304300.0
2011-07-19 09:50:00,44.73,44.79,44.66,44.68,286900.0,20.4068,20.4342,20.3749,20.384,286900.0
2011-07-19 10:00:00,44.69,44.78,44.67,44.76,203500.0,20.3886,20.4296,20.3794,20.4205,203500.0
2011-07-19 10:10:00,44.77,44.85,44.7,44.83,202000.0,20.4251,20.4616,20.3931,20.4524,202000.0
2011-07-19 10:20:00,44.84,44.88,44.77,44.85,149200.0,20.457,20.4752,20.4251,20.4616,149200.0
2011-07-19 10:30:00,44.85,44.92,44.75,44.75,219000.0,20.4616,20.4935,20.4159,20.4159,219000.0
2011-07-19 10:40:00,44.75,44.86,44.72,44.84,169600.0,20.4159,20.4661,20.4022,20.457,169600.0
2011-07-19 10:50:00,44.84,44.89,44.8,44.83,54600.0,20.457,20.4798,20.4387,20.4524,54600.0
2011-07-19 11:00:00,44.83,44.83,44.74,44.75,127100.0,20.4524,20.4524,20.4114,20.4159,127100.0
2011-07-19 11:10:00,44.74,44.74,44.67,44.67,133700.0,20.4114,20.4114,20.3794,20.3794,133700.0
2011-07-19 11:20:00,44.66,44.67,44.6,44.61,132800.0,20.3749,20.3794,20.3475,20.3521,132800.0
2011-07-19 11:30:00,44.62,44.7,44.57,44.57,144500.0,20.3566,20.3931,20.3338,20.3338,144500.0
2011-07-19 11:40:00,44.58,44.64,44.52,44.63,66100.0,20.3384,20.3657,20.311,20.3612,66100.0
2011-07-19 11:50:00,44.63,44.68,44.61,44.64,57600.0,20.3612,20.384,20.3521,20.3657,57600.0
2011-07-19 12:00:00,44.64,44.7,44.62,44.68,79900.0,20.3657,20.3931,20.3566,20.384,79900.0
2011-07-19 12:10:00,44.69,44.69,44.64,44.65,56200.0,20.3886,20.3886,20.3657,20.3703,56200.0
2011-07-19 12:20:00,44.64,44.65,44.6,44.64,48200.0,20.3657,20.3703,20.3475,20.3657,48200.0
2011-07-19 12:30:00,44.64,44.74,44.64,44.71,43300.0,20.3657,20.4114,20.3657,20.3977,43300.0
2011-07-19 12:40:00,44.71,44.71,44.64,44.66,36000.0,20.3977,20.3977,20.3657,20.3749,36000.0
2011-07-19 12:50:00,44.65,44.73,44.63,44.66,103000.0,20.3703,20.4068,20.3612,20.3749,103000.0
2011-07-19 13:00:00,44.66,44.66,44.61,44.62,25000.0,20.3749,20.3749,20.3521,20.3566,25000.0
2011-07-19 13:10:00,44.62,44.68,44.58,44.68,57500.0,20.3566,20.384,20.3384,20.384,57500.0
2011-07-19 13:20:00,44.67,44.7,44.63,44.7,120600.0,20.3794,20.3931,20.3612,20.3931,120600.0
2011-07-19 13:30:00,44.71,44.85,44.67,44.83,107100.0,20.3977,20.4616,20.3794,20.4524,107100.0
2011-07-19 13:40:00,44.83,44.92,44.83,44.92,219200.0,20.4524,20.4935,20.4524,20.4935,219200.0
2011-07-19 13:50:00,44.92,44.92,44.9,44.92,49000.0,20.4935,20.4935,20.4844,20.4935,49000.0
2011-07-19 14:00:00,44.91,44.91,44.85,44.89,61300.0,20.4889,20.4889,20.4616,20.4798,61300.0
2011-07-19 14:10:00,44.89,44.93,44.85,44.89,173100.0,20.4798,20.498,20.4616,20.4798,173100.0
2011-07-19 14:20:00,44.88,44.91,44.85,44.91,63200.0,20.4752,20.4889,20.4616,20.4889,63200.0
2011-07-19 14:30:00,44.91,44.91,44.86,44.88,51100.0,20.4889,20.4889,20.4661,20.4752,51100.0
2011-07-19 14:40:00,44.88,44.97,44.88,44.96,116900.0,20.4752,20.5163,20.4752,20.5117,116900.0
2011-07-19 14:50:00,44.95,44.98,44.95,44.96,75900.0,20.5072,20.5209,20.5072,20.5117,75900.0
2011-07-19 15:00:00,44.96,45.0,44.94,44.94,180900.0,20.5117,20.53,20.5026,20.5026,180900.0
2011-07-19 15:10:00,44.94,45.02,44.91,44.96,371400.0,20.5026,20.5391,20.4889,20.5117,371400.0
2011-07-19 15:20:00,44.95,44.99,44.91,44.95,113200.0,20.5072,20.5254,20.4889,20.5072,113200.0
2011-07-19 15:30:00,44.95,44.95,44.88,44.89,197700.0,20.5072,20.5072,20.4752,20.4798,197700.0
2011-07-19 15:40:00,44.88,44.97,44.86,44.95,224700.0,20.4752,20.5163,20.4661,20.5072,224700.0
2011-07-19 15:50:00,44.94,44.96,44.88,44.96,246300.0,20.5026,20.5117,20.4752,20.5117,246300.0
2011-07-20 09:30:00,45.69,45.7,45.57,45.61,566100.0,20.8448,20.8493,20.79,20.8083,566100.0
2011-07-20 09:40:00,45.62,45.62,45.47,45.5,330300.0,20.8128,20.8128,20.7444,20.7581,330300.0
2011-07-20 09:50:00,45.51,45.59,45.47,45.57,246500.0,20.7627,20.7992,20.7444,20.79,246500.0
2011-07-20 10:00:00,45.57,45.75,45.5,45.74,452100.0,20.79,20.8722,20.7581,20.8676,452100.0
2011-07-20 10:10:00,45.73,45.9,45.69,45.78,663800.0,20.863,20.9406,20.8448,20.8858,663800.0
2011-07-20 10:20:00,45.77,45.84,45.72,45.84,162800.0,20.8813,20.9132,20.8585,20.9132,162800.0
2011-07-20 10:30:00,45.83,45.95,45.81,45.89,250500.0,20.9086,20.9634,20.8995,20.936,250500.0
2011-07-20 10:40:00,45.89,45.93,45.88,45.9,187100.0,20.936,20.9543,20.9315,20.9406,187100.0
2011-07-20 10:50:00,45.9,45.97,45.84,45.96,463500.0,20.9406,20.9725,20.9132,20.968,463500.0
2011-07-20 11:00:00,45.96,46.0,45.92,45.98,278400.0,20.968,20.9862,20.9497,20.9771,278400.0
2011-07-20 11:10:00,45.98,46.01,45.91,45.93,622300.0,20.9771,20.9908,20.9451,20.9543,622300.0
2011-07-20 11:20:00,45.93,45.95,45.82,45.84,291200.0,20.9543,20.9634,20.9041,20.9132,291200.0
2011-07-20 11:30:00,45.84,45.87,45.73,45.77,222400.0,20.9132,20.9269,20.863,20.8813,222400.0
2011-07-20 11:40:00,45.76,45.81,45.71,45.78,215100.0,20.8767,20.8995,20.8539,20.8858,215100.0
2011-07-20 11:50:00,45.78,45.8,45.74,45.76,288100.0,20.8858,20.895,20.8676,20.8767,288100.0
2011-07-20 12:00:00,45.76,45.8,45.69,45.73,218200.0,20.8767,20.895,20.8448,20.863,218200.0
2011-07-20 12:10:00,45.73,45.76,45.66,45.7,82500.0,20.863,20.8767,20.8311,20.8493,82500.0
2011-07-20 12:20:00,45.7,45.75,45.65,45.67,79500.0,20.8493,20.8722,20.8265,20.8357,79500.0
2011-07-20 12:30:00,45.68,45.72,45.65,45.68,61300.0,20.8402,20.8585,20.8265,20.8402,61300.0
2011-07-20 12:40:00,45.67,45.73,45.65,45.72,86800.0,20.8357,20.863,20.8265,20.8585,86800.0
2011-07-20 12:50:00,45.72,45.75,45.7,45.74,54600.0,20.8585,20.8722,20.8493,20.8676,54600.0
2011-07-20 13:00:00,45.74,45.77,45.7,45.73,112700.0,20.8676,20.8813,20.8493,20.863,112700.0
2011-07-20 13:10:00,45.73,45.74,45.68,45.73,66000.0,20.863,20.8676,20.8402,20.863,66000.0
2011-07-20 13:20:00,45.73,45.76,45.71,45.74,54700.0,20.863,20.8767,20.8539,20.8676,54700.0
2011-07-20 13:30:00,45.74,45.76,45.7,45.74,75100.0,20.8676,20.8767,20.8493,20.8676,75100.0
2011-07-20 13:40:00,45.75,45.77,45.71,45.75,71100.0,20.8722,20.8813,20.8539,20.8722,71100.0
2011-07-20 13:50:00,45.76,45.77,45.75,45.76,60600.0,20.8767,20.8813,20.8722,20.8767,60600.0
2011-07-20 14:00:00,45.76,45.77,45.74,45.77,65000.0,20.8767,20.8813,20.8676,20.8813,65000.0
2011-07-20 14:10:00,45.77,45.77,45.75,45.76,70200.0,20.8813,20.8813,20.8722,20.8767,70200.0
2011-07-20 14:20:00,45.76,45.8,45.76,45.77,93600.0,20.8767,20.895,20.8767,20.8813,93600.0
2011-07-20 14:30:00,45.76,45.82,45.76,45.81,89700.0,20.8767,20.9041,20.8767,20.8995,89700.0
2011-07-20 14:40:00,45.82,45.84,45.72,45.72,90300.0,20.9041,20.9132,20.8585,20.8585,90300.0
2011-07-20 14:50:00,45.73,45.76,45.72,45.75,80000.0,20.863,20.8767,20.8585,20.8722,80000.0
2011-07-20 15:00:00,45.75,45.77,45.72,45.77,88600.0,20.8722,20.8813,20.8585,20.8813,88600.0
2011-07-20 15:10:00,45.76,45.8,45.74,45.8,186700.0,20.8767,20.895,20.8676,20.895,186700.0
2011-07-20 15:20:00,45.79,45.8,45.76,45.76,127600.0,20.8904,20.895,20.8767,20.8767,127600.0
2011-07-20 15:30:00,45.76,45.77,45.7,45.7,122200.0,20.8767,20.8813,20.8493,20.8493,122200.0
2011-07-20 15:40:00,45.71,45.73,45.69,45.72,280700.0,20.8539,20.863,20.8448,20.8585,280700.0
2011-07-20 15:50:00,45.72,45.77,45.65,45.75,353400.0,20.8585,20.8813,20.8265,20.8722,353400.0
2011-07-21 09:30:00,46.01,46.02,45.81,45.85,407400.0,20.9908,20.9953,20.8995,20.9178,407400.0
2011-07-21 09:40:00,45.85,46.11,45.84,46.09,390000.0,20.9178,21.0364,20.9132,21.0273,390000.0
2011-07-21 09:50:00,46.09,46.1,45.96,45.98,399600.0,21.0273,21.0318,20.968,20.9771,399600.0
2011-07-21 10:00:00,45.97,46.23,45.92,46.22,357500.0,20.9725,21.0911,20.9497,21.0866,357500.0
2011-07-21 10:10:00,46.22,46.24,46.05,46.08,190400.0,21.0866,21.0957,21.009,21.0227,190400.0
2011-07-21 10:20:00,46.07,46.25,46.06,46.23,176700.0,21.0181,21.1003,21.0136,21.0911,176700.0
2011-07-21 10:30:00,46.23,46.29,46.17,46.18,281600.0,21.0911,21.1185,21.0638,21.0683,281600.0
2011-07-21 10:40:00,46.18,46.21,46.15,46.2,169500.0,21.0683,21.082,21.0546,21.0775,169500.0
2011-07-21 10:50:00,46.2,46.25,46.15,46.16,183700.0,21.0775,21.1003,21.0546,21.0592,183700.0
2011-07-21 11:00:00,46.17,46.24,46.12,46.15,177000.0,21.0638,21.0957,21.041,21.0546,177000.0
2011-07-21 11:10:00,46.15,46.23,46.12,46.12,92100.0,21.0546,21.0911,21.041,21.041,92100.0
2011-07-21 11:20:00,46.13,46.14,46.0,46.08,119300.0,21.0455,21.0501,20.9862,21.0227,119300.0
2011-07-21 11:30:00,46.08,46.11,46.0,46.09,158700.0,21.0227,21.0364,20.9862,21.0273,158700.0
2011-07-21 11:40:00,46.09,46.11,46.0,46.01,118500.0,21.0273,21.0364,20.9862,20.9908,118500.0
2011-07-21 11:50:00,46.02,46.09,46.0,46.02,94100.0,20.9953,21.0273,20.9862,20.9953,94100.0
2011-07-21 12:00:00,46.02,46.1,46.02,46.08,85300.0,20.9953,21.0318,20.9953,21.0227,85300.0
2011-07-21 12:10:00,46.07,46.08,46.0,46.02,83500.0,21.0181,21.0227,20.9862,20.9953,83500.0
2011-07-21 12:20:00,46.03,46.09,46.0,46.03,180000.0,20.9999,21.0273,20.9862,20.9999,180000.0
2011-07-21 12:30:00,46.03,46.06,45.99,46.02,184900.0,20.9999,21.0136,20.9816,20.9953,184900.0
2011-07-21 12:40:00,46.02,46.13,46.02,46.08,313500.0,20.9953,21.0455,20.9953,21.0227,313500.0
2011-07-21 12:50:00,46.07,46.1,46.01,46.09,351200.0,21.0181,21.0318,20.9908,21.0273,351200.0
2011-07-21 13:00:00,46.1,46.1,46.03,46.03,86900.0,21.0318,21.0318,20.9999,20.9999,86900.0
2011-07-21 13:10:00,46.04,46.09,46.02,46.08,71800.0,21.0045,21.0273,20.9953,21.0227,71800.0
2011-07-21 13:20:00,46.08,46.15,46.04,46.14,75700.0,21.0227,21.0546,21.0045,21.0501,75700.0
2011-07-21 13:30:00,46.14,46.14,46.07,46.13,85200.0,21.0501,21.0501,21.0181,21.0455,85200.0
2011-07-21 13:40:00,46.13,46.14,46.08,46.11,79000.0,21.0455,21.0501,21.0227,21.0364,79000.0
2011-07-21 13:50:00,46.11,46.13,46.07,46.1,89100.0,21.0364,21.0455,21.0181,21.0318,89100.0
2011-07-21 14:00:00,46.11,46.15,46.09,46.14,89800.0,21.0364,21.0546,21.0273,21.0501,89800.0
2011-07-21 14:10:00,46.15,46.15,46.08,46.09,115000.0,21.0546,21.0546,21.0227,21.0273,115000.0
2011-07-21 14:20:00,46.07,46.11,46.05,46.1,62300.0,21.0181,21.0364,21.009,21.0318,62300.0
2011-07-21 14:30:00,46.1,46.11,46.06,46.08,78100.0,21.0318,21.0364,21.0136,21.0227,78100.0
2011-07-21 14:40:00,46.08,46.1,46.01,46.07,187900.0,21.0227,21.0318,20.9908,21.0181,187900.0
2011-07-21 14:50:00,46.07,46.11,46.02,46.1,299800.0,21.0181,21.0364,20.9953,21.0318,299800.0
2011-07-21 15:00:00,46.09,46.11,46.04,46.04,156000.0,21.0273,21.0364,21.0045,21.0045,156000.0
2011-07-21 15:10:00,46.05,46.14,46.04,46.13,148500.0,21.009,21.0501,21.0045,21.0455,148500.0
2011-07-21 15:20:00,46.12,46.14,46.07,46.11,113200.0,21.041,21.0501,21.0181,21.0364,113200.0
2011-07-21 15:30:00,46.11,46.14,46.06,46.11,319000.0,21.0364,21.0501,21.0136,21.0364,319000.0
2011-07-21 15:40:00,46.1,46.11,46.01,46.03,240300.0,21.0318,21.0364,20.9908,20.9999,240300.0
2011-07-21 15:50:00,46.03,46.07,46.02,46.03,246600.0,20.9999,21.0181,20.9953,20.9999,246600.0
2011-07-22 09:30:00,46.24,46.3,46.13,46.17,234100.0,21.0957,21.1231,21.0455,21.0638,234100.0
2011-07-22 09:40:00,46.17,46.2,46.09,46.17,118200.0,21.0638,21.0775,21.0273,21.0638,118200.0
2011-07-22 09:50:00,46.16,46.17,46.04,46.1,150000.0,21.0592,21.0638,21.0045,21.0318,150000.0
2011-07-22 10:00:00,46.1,46.12,46.02,46.06,175300.0,21.0318,21.041,20.9953,21.0136,175300.0
2011-07-22 10:10:00,46.05,46.09,45.95,46.01,146300.0,21.009,21.0273,20.9634,20.9908,146300.0
2011-07-22 10:20:00,46.0,46.06,45.89,45.98,184400.0,20.9862,21.0136,20.936,20.9771,184400.0
2011-07-22 10:30:00,45.98,46.08,45.97,46.06,84700.0,20.9771,21.0227,20.9725,21.0136,84700.0
2011-07-22 10:40:00,46.07,46.1,46.02,46.04,53100.0,21.0181,21.0318,20.9953,21.0045,53100.0
2011-07-22 10:50:00,46.04,46.1,46.0,46.09,68700.0,21.0045,21.0318,20.9862,21.0273,68700.0
2011-07-22 11:00:00,46.1,46.13,45.99,46.04,127300.0,21.0318,21.0455,20.9816,21.0045,127300.0
2011-07-22 11:10:00,46.05,46.07,46.02,46.04,517700.0,21.009,21.0181,20.9953,21.0045,517700.0
2011-07-22 11:20:00,46.03,46.05,45.95,45.97,191900.0,20.9999,21.009,20.9634,20.9725,191900.0
2011-07-22 11:30:00,45.98,46.1,45.97,46.07,385600.0,20.9771,21.0318,20.9725,21.0181,385600.0
2011-07-22 11:40:00,46.07,46.09,46.01,46.03,214100.0,21.0181,21.0273,20.9908,20.9999,214100.0
2011-07-22 11:50:00,46.04,46.07,46.02,46.04,130700.0,21.0045,21.0181,20.9953,21.0045,130700.0
2011-07-22 12:00:00,46.04,46.09,46.0,46.06,124600.0,21.0045,21.0273,20.9862,21.0136,124600.0
2011-07-22 12:10:00,46.05,46.07,46.0,46.01,89900.0,21.009,21.0181,20.9862,20.9908,89900.0
2011-07-22 12:20:00,46.01,46.06,46.0,46.03,60300.0,20.9908,21.0136,20.9862,20.9999,60300.0
2011-07-22 12:30:00,46.02,46.05,46.01,46.01,51600.0,20.9953,21.009,20.9908,20.9908,51600.0
2011-07-22 12:40:00,46.02,46.06,46.01,46.05,83900.0,20.9953,21.0136,20.9908,21.009,83900.0
2011-07-22 12:50:00,46.05,46.06,46.03,46.05,72900.0,21.009,21.0136,20.9999,21.009,72900.0
2011-07-22 13:00:00,46.06,46.07,46.01,46.04,82100.0,21.0136,21.0181,20.9908,21.0045,82100.0
2011-07-22 13:10:00,46.05,46.06,46.02,46.06,84400.0,21.009,21.0136,20.9953,21.0136,84400.0
2011-07-22 13:20:00,46.07,46.1,46.03,46.06,165000.0,21.0181,21.0318,20.9999,21.0136,165000.0
2011-07-22 13:30:00,46.07,46.11,46.05,46.09,148300.0,21.0181,21.0364,21.009,21.0273,148300.0
2011-07-22 13:40:00,46.09,46.1,46.05,46.08,73200.0,21.0273,21.0318,21.009,21.0227,73200.0
2011-07-22 13:50:00,46.09,46.11,46.07,46.11,72500.0,21.0273,21.0364,21.0181,21.0364,72500.0
2011-07-22 14:00:00,46.11,46.11,46.05,46.07,84800.0,21.0364,21.0364,21.009,21.0181,84800.0
2011-07-22 14:10:00,46.07,46.08,46.05,46.06,28200.0,21.0181,21.0227,21.009,21.0136,28200.0
2011-07-22 14:20:00,46.05,46.08,46.05,46.06,59500.0,21.009,21.0227,21.009,21.0136,59500.0
2011-07-22 14:30:00,46.06,46.12,46.06,46.11,81900.0,21.0136,21.041,21.0136,21.0364,81900.0
2011-07-22 14:40:00,46.1,46.12,46.08,46.11,105000.0,21.0318,21.041,21.0227,21.0364,105000.0
2011-07-22 14:50:00,46.12,46.15,46.11,46.15,125900.0,21.041,21.0546,21.0364,21.0546,125900.0
2011-07-22 15:00:00,46.14,46.15,46.13,46.13,47600.0,21.0501,21.0546,21.0455,21.0455,47600.0
2011-07-22 15:10:00,46.13,46.14,46.11,46.13,86800.0,21.0455,21.0501,21.0364,21.0455,86800.0
2011-07-22 15:20:00,46.13,46.14,46.06,46.06,130700.0,21.0455,21.0501,21.0136,21.0136,130700.0
2011-07-22 15:30:00,46.06,46.08,46.05,46.06,135000.0,21.0136,21.0227,21.009,21.0136,135000.0
2011-07-22 15:40:00,46.07,46.15,46.06,46.14,229900.0,21.0181,21.0546,21.0136,21.0501,229900.0
2011-07-22 15:50:00,46.15,46.2,46.13,46.19,402400.0,21.0546,21.0775,21.0455,21.0729,402400.0
2011-07-25 09:30:00,46.24,46.3,46.17,46.21,634900.0,21.0957,21.1231,21.0638,21.082,634900.0
2011-07-25 09:40:00,46.22,46.41,46.12,46.26,367300.0,21.0866,21.1733,21.041,21.1048,367300.0
2011-07-25 09:50:00,46.26,46.47,46.24,46.4,840700.0,21.1048,21.2006,21.0957,21.1687,840700.0
2011-07-25 10:00:00,46.41,46.5,46.4,46.48,530400.0,21.1733,21.2143,21.1687,21.2052,530400.0
2011-07-25 10:10:00,46.48,46.5,46.37,46.46,152400.0,21.2052,21.2143,21.155,21.1961,152400.0
2011-07-25 10:20:00,46.46,46.5,46.42,46.44,225600.0,21.1961,21.2143,21.1778,21.1869,225600.0
2011-07-25 10:30:00,46.45,46.5,46.4,46.49,180700.0,21.1915,21.2143,21.1687,21.2098,180700.0
2011-07-25 10:40:00,46.48,46.53,46.44,46.5,285800.0,21.2052,21.228,21.1869,21.2143,285800.0
2011-07-25 10:50:00,46.49,46.53,46.44,46.53,353100.0,21.2098,21.228,21.1869,21.228,353100.0
2011-07-25 11:00:00,46.53,46.65,46.5,46.53,355100.0,21.228,21.2828,21.2143,21.228,355100.0
2011-07-25 11:10:00,46.53,46.6,46.51,46.59,163200.0,21.228,21.2599,21.2189,21.2554,163200.0
2011-07-25 11:20:00,46.59,46.7,46.58,46.64,232500.0,21.2554,21.3056,21.2508,21.2782,232500.0
2011-07-25 11:30:00,46.65,46.67,46.53,46.55,182000.0,21.2828,21.2919,21.228,21.2371,182000.0
2011-07-25 11:40:00,46.55,46.64,46.52,46.62,260400.0,21.2371,21.2782,21.2234,21.2691,260400.0
2011-07-25 11:50:00,46.62,46.74,46.6,46.71,218900.0,21.2691,21.3238,21.2599,21.3101,218900.0
2011-07-25 12:00:00,46.71,46.82,46.68,46.8,325300.0,21.3101,21.3603,21.2964,21.3512,325300.0
2011-07-25 12:10:00,46.81,46.83,46.74,46.76,109400.0,21.3557,21.3649,21.3238,21.3329,109400.0
2011-07-25 12:20:00,46.76,46.81,46.75,46.8,103700.0,21.3329,21.3557,21.3284,21.3512,103700.0
2011-07-25 12:30:00,46.81,46.83,46.79,46.8,103500.0,21.3557,21.3649,21.3466,21.3512,103500.0
2011-07-25 12:40:00,46.8,46.84,46.8,46.83,59400.0,21.3512,21.3694,21.3512,21.3649,59400.0
2011-07-25 12:50:00,46.83,46.93,46.82,46.91,208300.0,21.3649,21.4105,21.3603,21.4014,208300.0
2011-07-25 13:00:00,46.9,46.98,46.9,46.94,158900.0,21.3968,21.4333,21.3968,21.4151,158900.0
2011-07-25 13:10:00,46.95,46.96,46.9,46.93,122700.0,21.4196,21.4242,21.3968,21.4105,122700.0
2011-07-25 13:20:00,46.94,46.97,46.92,46.94,74100.0,21.4151,21.4287,21.4059,21.4151,74100.0
2011-07-25 13:30:00,46.93,46.97,46.93,46.96,119400.0,21.4105,21.4287,21.4105,21.4242,119400.0
2011-07-25 13:40:00,46.96,46.98,46.93,46.96,156700.0,21.4242,21.4333,21.4105,21.4242,156700.0
2011-07-25 13:50:00,46.96,47.0,46.94,46.99,133700.0,21.4242,21.4424,21.4151,21.4379,133700.0
2011-07-25 14:00:00,47.0,47.09,46.97,46.98,352100.0,21.4424,21.4835,21.4287,21.4333,352100.0
2011-07-25 14:10:00,46.98,47.04,46.94,47.03,182400.0,21.4333,21.4607,21.4151,21.4561,182400.0
2011-07-25 14:20:00,47.03,47.09,47.03,47.03,143400.0,21.4561,21.4835,21.4561,21.4561,143400.0
2011-07-25 14:30:00,47.03,47.04,46.95,47.0,309700.0,21.4561,21.4607,21.4196,21.4424,309700.0
2011-07-25 14:40:00,47.0,47.03,46.96,47.0,172700.0,21.4424,21.4561,21.4242,21.4424,172700.0
2011-07-25 14:50:00,47.0,47.01,46.9,46.98,296700.0,21.4424,21.447,21.3968,21.4333,296700.0
2011-07-25 15:00:00,46.99,47.02,46.9,46.93,314800.0,21.4379,21.4516,21.3968,21.4105,314800.0
2011-07-25 15:10:00,46.94,47.04,46.94,47.0,407800.0,21.4151,21.4607,21.4151,21.4424,407800.0
2011-07-25 15:20:00,47.0,47.02,46.94,46.95,413400.0,21.4424,21.4516,21.4151,21.4196,413400.0
2011-07-25 15:30:00,46.95,46.95,46.8,46.81,364700.0,21.4196,21.4196,21.3512,21.3557,364700.0
2011-07-25 15:40:00,46.82,46.86,46.74,46.82,346500.0,21.3603,21.3786,21.3238,21.3603,346500.0
2011-07-25 15:50:00,46.82,46.85,46.75,46.78,543700.0,21.3603,21.374,21.3284,21.3421,543700.0
2011-07-26 09:30:00,45.89,46.03,45.86,45.88,873400.0,20.936,20.9999,20.9223,20.9315,873400.0
2011-07-26 09:40:00,45.88,45.89,45.59,45.68,776500.0,20.9315,20.936,20.7992,20.8402,776500.0
2011-07-26 09:50:00,45.69,45.7,45.56,45.63,466300.0,20.8448,20.8493,20.7855,20.8174,466300.0
2011-07-26 10:00:00,45.63,45.7,45.59,45.61,409400.0,20.8174,20.8493,20.7992,20.8083,409400.0
2011-07-26 10:10:00,45.6,45.7,45.53,45.53,500600.0,20.8037,20.8493,20.7718,20.7718,500600.0
2011-07-26 10:20:00,45.53,45.59,45.48,45.58,296000.0,20.7718,20.7992,20.749,20.7946,296000.0
2011-07-26 10:30:00,45.58,45.69,45.54,45.66,322600.0,20.7946,20.8448,20.7763,20.8311,322600.0
2011-07-26 10:40:00,45.66,45.69,45.61,45.68,209100.0,20.8311,20.8448,20.8083,20.8402,209100.0
2011-07-26 10:50:00,45.68,45.69,45.5,45.54,202800.0,20.8402,20.8448,20.7581,20.7763,202800.0
2011-07-26 11:00:00,45.54,45.62,45.53,45.61,209400.0,20.7763,20.8128,20.7718,20.8083,209400.0
2011-07-26 11:10:00,45.62,45.66,45.5,45.5,210800.0,20.8128,20.8311,20.7581,20.7581,210800.0
2011-07-26 11:20:00,45.5,45.59,45.46,45.55,301400.0,20.7581,20.7992,20.7398,20.7809,301400.0
2011-07-26 11:30:00,45.56,45.68,45.55,45.65,291600.0,20.7855,20.8402,20.7809,20.8265,291600.0
2011-07-26 11:40:00,45.65,45.85,45.65,45.83,311900.0,20.8265,20.9178,20.8265,20.9086,311900.0
2011-07-26 11:50:00,45.82,45.93,45.82,45.92,228200.0,20.9041,20.9543,20.9041,20.9497,228200.0
2011-07-26 12:00:00,45.91,46.11,45.91,46.0,335600.0,20.9451,21.0364,20.9451,20.9862,335600.0
2011-07-26 12:10:00,46.0,46.16,45.99,46.15,238600.0,20.9862,21.0592,20.9816,21.0546,238600.0
2011-07-26 12:20:00,46.15,46.25,46.13,46.24,279800.0,21.0546,21.1003,21.0455,21.0957,279800.0
2011-07-26 12:30:00,46.24,46.31,46.2,46.31,248400.0,21.0957,21.1276,21.0775,21.1276,248400.0
2011-07-26 12:40:00,46.31,46.33,46.26,46.27,343500.0,21.1276,21.1368,21.1048,21.1094,343500.0
2011-07-26 12:50:00,46.28,46.3,46.14,46.21,170300.0,21.1139,21.1231,21.0501,21.082,170300.0
2011-07-26 13:00:00,46.21,46.28,46.2,46.25,108000.0,21.082,21.1139,21.0775,21.1003,108000.0
2011-07-26 13:10:00,46.24,46.28,46.22,46.28,142400.0,21.0957,21.1139,21.0866,21.1139,142400.0
2011-07-26 13:20:00,46.27,46.31,46.25,46.31,145200.0,21.1094,21.1276,21.1003,21.1276,145200.0
2011-07-26 13:30:00,46.3,46.35,46.26,46.29,187600.0,21.1231,21.1459,21.1048,21.1185,187600.0
2011-07-26 13:40:00,46.28,46.41,46.28,46.39,207600.0,21.1139,21.1733,21.1139,21.1641,207600.0
2011-07-26 13:50:00,46.39,46.47,46.38,46.47,167800.0,21.1641,21.2006,21.1596,21.2006,167800.0
2011-07-26 14:00:00,46.47,46.6,46.45,46.48,393500.0,21.2006,21.2599,21.1915,21.2052,393500.0
2011-07-26 14:10:00,46.48,46.63,46.48,46.57,232100.0,21.2052,21.2736,21.2052,21.2463,232100.0
2011-07-26 14:20:00,46.56,46.62,46.53,46.54,340100.0,21.2417,21.2691,21.228,21.2326,340100.0
2011-07-26 14:30:00,46.54,46.6,46.45,46.47,200500.0,21.2326,21.2599,21.1915,21.2006,200500.0
2011-07-26 14:40:00,46.47,46.48,46.38,46.44,182200.0,21.2006,21.2052,21.1596,21.1869,182200.0
2011-07-26 14:50:00,46.44,46.48,46.33,46.33,156600.0,21.1869,21.2052,21.1368,21.1368,156600.0
2011-07-26 15:00:00,46.33,46.43,46.32,46.35,145700.0,21.1368,21.1824,21.1322,21.1459,145700.0
2011-07-26 15:10:00,46.36,46.41,46.31,46.32,173200.0,21.1504,21.1733,21.1276,21.1322,173200.0
2011-07-26 15:20:00,46.32,46.36,46.21,46.34,285800.0,21.1322,21.1504,21.082,21.1413,285800.0
2011-07-26 15:30:00,46.34,46.38,46.29,46.32,410500.0,21.1413,21.1596,21.1185,21.1322,410500.0
2011-07-26 15:40:00,46.32,46.36,46.23,46.23,512100.0,21.1322,21.1504,21.0911,21.0911,512100.0
2011-07-26 15:50:00,46.23,46.24,46.14,46.17,883100.0,21.0911,21.0957,21.0501,21.0638,883100.0
2011-07-27 09:30:00,45.59,45.61,45.46,45.49,545100.0,20.7992,20.8083,20.7398,20.7535,545100.0
2011-07-27 09:40:00,45.49,45.58,45.38,45.53,611400.0,20.7535,20.7946,20.7033,20.7718,611400.0
2011-07-27 09:50:00,45.52,45.55,45.39,45.46,626700.0,20.7672,20.7809,20.7079,20.7398,626700.0
2011-07-27 10:00:00,45.46,45.56,45.26,45.27,630900.0,20.7398,20.7855,20.6486,20.6532,630900.0
2011-07-27 10:10:00,45.28,45.37,45.26,45.34,599500.0,20.6577,20.6988,20.6486,20.6851,599500.0
2011-07-27 10:20:00,45.35,45.38,45.2,45.3,578100.0,20.6897,20.7033,20.6212,20.6669,578100.0
2011-07-27 10:30:00,45.29,45.36,45.2,45.29,509600.0,20.6623,20.6942,20.6212,20.6623,509600.0
2011-07-27 10:40:00,45.29,45.33,45.18,45.32,503100.0,20.6623,20.6805,20.6121,20.676,503100.0
2011-07-27 10:50:00,45.32,45.5,45.28,45.42,327100.0,20.676,20.7581,20.6577,20.7216,327100.0
2011-07-27 11:00:00,45.41,45.41,45.34,45.36,191300.0,20.717,20.717,20.6851,20.6942,191300.0
2011-07-27 11:10:00,45.36,45.4,45.31,45.33,322200.0,20.6942,20.7125,20.6714,20.6805,322200.0
2011-07-27 11:20:00,45.32,45.38,45.24,45.36,317300.0,20.676,20.7033,20.6395,20.6942,317300.0
2011-07-27 11:30:00,45.36,45.4,45.26,45.33,396600.0,20.6942,20.7125,20.6486,20.6805,396600.0
2011-07-27 11:40:00,45.33,45.37,45.23,45.3,133300.0,20.6805,20.6988,20.6349,20.6669,133300.0
2011-07-27 11:50:00,45.29,45.3,45.19,45.23,221600.0,20.6623,20.6669,20.6167,20.6349,221600.0
2011-07-27 12:00:00,45.23,45.25,45.18,45.19,99300.0,20.6349,20.644,20.6121,20.6167,99300.0
2011-07-27 12:10:00,45.2,45.25,45.17,45.17,101900.0,20.6212,20.644,20.6075,20.6075,101900.0
2011-07-27 12:20:00,45.17,45.2,45.13,45.2,339100.0,20.6075,20.6212,20.5893,20.6212,339100.0
2011-07-27 12:30:00,45.19,45.22,45.15,45.19,145500.0,20.6167,20.6304,20.5984,20.6167,145500.0
2011-07-27 12:40:00,45.18,45.25,45.18,45.23,77200.0,20.6121,20.644,20.6121,20.6349,77200.0
2011-07-27 12:50:00,45.24,45.26,45.17,45.17,137600.0,20.6395,20.6486,20.6075,20.6075,137600.0
2011-07-27 13:00:00,45.17,45.23,45.14,45.23,207200.0,20.6075,20.6349,20.5939,20.6349,207200.0
2011-07-27 13:10:00,45.22,45.27,45.15,45.18,215900.0,20.6304,20.6532,20.5984,20.6121,215900.0
2011-07-27 13:20:00,45.19,45.2,45.13,45.16,86100.0,20.6167,20.6212,20.5893,20.603,86100.0
2011-07-27 13:30:00,45.16,45.17,45.11,45.15,62400.0,20.603,20.6075,20.5802,20.5984,62400.0
2011-07-27 13:40:00,45.15,45.22,45.15,45.17,122300.0,20.5984,20.6304,20.5984,20.6075,122300.0
2011-07-27 13:50:00,45.18,45.18,45.16,45.16,48300.0,20.6121,20.6121,20.603,20.603,48300.0
2011-07-27 14:00:00,45.16,45.16,45.08,45.13,140700.0,20.603,20.603,20.5665,20.5893,140700.0
2011-07-27 14:10:00,45.13,45.2,45.1,45.11,230500.0,20.5893,20.6212,20.5756,20.5802,230500.0
2011-07-27 14:20:00,45.11,45.12,45.02,45.02,235000.0,20.5802,20.5847,20.5391,20.5391,235000.0
2011-07-27 14:30:00,45.02,45.05,44.9,44.97,284900.0,20.5391,20.5528,20.4844,20.5163,284900.0
2011-07-27 14:40:00,44.96,44.96,44.86,44.89,238000.0,20.5117,20.5117,20.4661,20.4798,238000.0
2011-07-27 14:50:00,44.89,44.93,44.81,44.85,177600.0,20.4798,20.498,20.4433,20.4616,177600.0
2011-07-27 15:00:00,44.86,44.96,44.83,44.86,121100.0,20.4661,20.5117,20.4524,20.4661,121100.0
2011-07-27 15:10:00,44.85,44.87,44.8,44.81,202600.0,20.4616,20.4707,20.4387,20.4433,202600.0
2011-07-27 15:20:00,44.82,44.9,44.72,44.9,313100.0,20.4479,20.4844,20.4022,20.4844,313100.0
2011-07-27 15:30:00,44.9,45.12,44.9,45.11,454100.0,20.4844,20.5847,20.4844,20.5802,454100.0
2011-07-27 15:40:00,45.1,45.11,44.93,44.93,545100.0,20.5756,20.5802,20.498,20.498,545100.0
2011-07-27 15:50:00,44.94,45.0,44.9,44.94,730100.0,20.5026,20.53,20.4844,20.5026,730100.0
2011-07-28 09:30:00,44.64,44.77,44.61,44.66,314500.0,20.3657,20.4251,20.3521,20.3749,314500.0
2011-07-28 09:40:00,44.66,44.71,44.59,44.62,416800.0,20.3749,20.3977,20.3429,20.3566,416800.0
2011-07-28 09:50:00,44.61,44.76,44.55,44.6,353600.0,20.3521,20.4205,20.3247,20.3475,353600.0
2011-07-28 10:00:00,44.6,44.79,44.52,44.73,305800.0,20.3475,20.4342,20.311,20.4068,305800.0
2011-07-28 10:10:00,44.74,44.94,44.73,44.92,420100.0,20.4114,20.5026,20.4068,20.4935,420100.0
2011-07-28 10:20:00,44.93,45.05,44.93,44.98,509400.0,20.498,20.5528,20.498,20.5209,509400.0
2011-07-28 10:30:00,44.98,45.02,44.88,44.91,160200.0,20.5209,20.5391,20.4752,20.4889,160200.0
2011-07-28 10:40:00,44.92,45.0,44.88,44.95,105400.0,20.4935,20.53,20.4752,20.5072,105400.0
2011-07-28 10:50:00,44.95,44.98,44.9,44.95,86900.0,20.5072,20.5209,20.4844,20.5072,86900.0
2011-07-28 11:00:00,44.94,45.08,44.91,45.03,122100.0,20.5026,20.5665,20.4889,20.5437,122100.0
2011-07-28 11:10:00,45.02,45.09,44.99,45.07,282000.0,20.5391,20.571,20.5254,20.5619,282000.0
2011-07-28 11:20:00,45.07,45.2,45.05,45.08,167800.0,20.5619,20.6212,20.5528,20.5665,167800.0
2011-07-28 11:30:00,45.08,45.16,45.07,45.16,346700.0,20.5665,20.603,20.5619,20.603,346700.0
2011-07-28 11:40:00,45.16,45.16,45.08,45.1,102400.0,20.603,20.603,20.5665,20.5756,102400.0
2011-07-28 11:50:00,45.1,45.17,45.06,45.16,87400.0,20.5756,20.6075,20.5574,20.603,87400.0
2011-07-28 12:00:00,45.16,45.16,45.09,45.11,65700.0,20.603,20.603,20.571,20.5802,65700.0
2011-07-28 12:10:00,45.1,45.12,45.0,45.0,78800.0,20.5756,20.5847,20.53,20.53,78800.0
2011-07-28 12:20:00,45.0,45.05,44.97,45.03,76200.0,20.53,20.5528,20.5163,20.5437,76200.0
2011-07-28 12:30:00,45.03,45.1,45.01,45.07,81000.0,20.5437,20.5756,20.5345,20.5619,81000.0
2011-07-28 12:40:00,45.07,45.1,45.02,45.06,82600.0,20.5619,20.5756,20.5391,20.5574,82600.0
2011-07-28 12:50:00,45.06,45.18,45.04,45.17,121500.0,20.5574,20.6121,20.5482,20.6075,121500.0
2011-07-28 13:00:00,45.17,45.24,45.13,45.23,121100.0,20.6075,20.6395,20.5893,20.6349,121100.0
2011-07-28 13:10:00,45.22,45.28,45.2,45.26,86700.0,20.6304,20.6577,20.6212,20.6486,86700.0
2011-07-28 13:20:00,45.27,45.28,45.17,45.26,94600.0,20.6532,20.6577,20.6075,20.6486,94600.0
2011-07-28 13:30:00,45.26,45.31,45.24,45.31,97700.0,20.6486,20.6714,20.6395,20.6714,97700.0
2011-07-28 13:40:00,45.31,45.34,45.25,45.31,118100.0,20.6714,20.6851,20.644,20.6714,118100.0
2011-07-28 13:50:00,45.31,45.34,45.21,45.23,79200.0,20.6714,20.6851,20.6258,20.6349,79200.0
2011-07-28 14:00:00,45.23,45.3,45.22,45.24,110800.0,20.6349,20.6669,20.6304,20.6395,110800.0
2011-07-28 14:10:00,45.25,45.3,45.2,45.26,130600.0,20.644,20.6669,20.6212,20.6486,130600.0
2011-07-28 14:20:00,45.27,45.34,45.26,45.33,197200.0,20.6532,20.6851,20.6486,20.6805,197200.0
2011-07-28 14:30:00,45.32,45.33,45.27,45.3,159000.0,20.676,20.6805,20.6532,20.6669,159000.0
2011-07-28 14:40:00,45.3,45.37,45.24,45.29,152300.0,20.6669,20.6988,20.6395,20.6623,152300.0
2011-07-28 14:50:00,45.29,45.38,45.28,45.37,182900.0,20.6623,20.7033,20.6577,20.6988,182900.0
2011-07-28 15:00:00,45.36,45.36,45.23,45.23,169400.0,20.6942,20.6942,20.6349,20.6349,169400.0
2011-07-28 15:10:00,45.23,45.26,45.11,45.18,236200.0,20.6349,20.6486,20.5802,20.6121,236200.0
2011-07-28 15:20:00,45.18,45.21,45.07,45.1,288900.0,20.6121,20.6258,20.5619,20.5756,288900.0
2011-07-28 15:30:00,45.1,45.17,45.06,45.12,298400.0,20.5756,20.6075,20.5574,20.5847,298400.0
2011-07-28 15:40:00,45.11,45.11,45.01,45.08,585200.0,20.5802,20.5802,20.5345,20.5665,585200.0
2011-07-28 15:50:00,45.08,45.09,45.02,45.04,516200.0,20.5665,20.571,20.5391,20.5482,516200.0
2011-07-29 09:30:00,44.7,44.91,44.64,44.89,580300.0,20.3931,20.4889,20.3657,20.4798,580300.0
2011-07-29 09:40:00,44.89,44.93,44.67,44.92,372900.0,20.4798,20.498,20.3794,20.4935,372900.0
2011-07-29 09:50:00,44.92,45.09,44.8,45.0,336000.0,20.4935,20.571,20.4387,20.53,336000.0
2011-07-29 10:00:00,44.99,45.09,44.89,45.07,256000.0,20.5254,20.571,20.4798,20.5619,256000.0
2011-07-29 10:10:00,45.07,45.16,44.97,45.04,537700.0,20.5619,20.603,20.5163,20.5482,537700.0
2011-07-29 10:20:00,45.06,45.24,45.03,45.23,378200.0,20.5574,20.6395,20.5437,20.6349,378200.0
2011-07-29 10:30:00,45.23,45.33,45.14,45.31,302200.0,20.6349,20.6805,20.5939,20.6714,302200.0
2011-07-29 10:40:00,45.31,45.34,45.2,45.31,298500.0,20.6714,20.6851,20.6212,20.6714,298500.0
2011-07-29 10:50:00,45.33,45.58,45.32,45.5,984600.0,20.6805,20.7946,20.676,20.7581,984600.0
2011-07-29 11:00:00,45.5,45.72,45.45,45.69,311600.0,20.7581,20.8585,20.7353,20.8448,311600.0
2011-07-29 11:10:00,45.7,45.92,45.63,45.9,588100.0,20.8493,20.9497,20.8174,20.9406,588100.0
2011-07-29 11:20:00,45.89,45.91,45.56,45.59,314100.0,20.936,20.9451,20.7855,20.7992,314100.0
2011-07-29 11:30:00,45.59,45.63,45.53,45.53,291500.0,20.7992,20.8174,20.7718,20.7718,291500.0
2011-07-29 11:40:00,45.53,45.58,45.42,45.44,143400.0,20.7718,20.7946,20.7216,20.7307,143400.0
2011-07-29 11:50:00,45.44,45.55,45.42,45.51,92200.0,20.7307,20.7809,20.7216,20.7627,92200.0
2011-07-29 12:00:00,45.51,45.58,45.45,45.49,753600.0,20.7627,20.7946,20.7353,20.7535,753600.0
2011-07-29 12:10:00,45.52,45.53,45.45,45.48,95800.0,20.7672,20.7718,20.7353,20.749,95800.0
2011-07-29 12:20:00,45.49,45.53,45.45,45.46,145500.0,20.7535,20.7718,20.7353,20.7398,145500.0
2011-07-29 12:30:00,45.46,45.55,45.45,45.54,122200.0,20.7398,20.7809,20.7353,20.7763,122200.0
2011-07-29 12:40:00,45.55,45.56,45.46,45.47,93500.0,20.7809,20.7855,20.7398,20.7444,93500.0
2011-07-29 12:50:00,45.47,45.52,45.45,45.45,127600.0,20.7444,20.7672,20.7353,20.7353,127600.0
2011-07-29 13:00:00,45.46,45.48,45.38,45.48,124600.0,20.7398,20.749,20.7033,20.749,124600.0
2011-07-29 13:10:00,45.47,45.48,45.41,45.45,90100.0,20.7444,20.749,20.717,20.7353,90100.0
2011-07-29 13:20:00,45.45,45.52,45.45,45.51,89200.0,20.7353,20.7672,20.7353,20.7627,89200.0
2011-07-29 13:30:00,45.52,45.55,45.49,45.54,83700.0,20.7672,20.7809,20.7535,20.7763,83700.0
2011-07-29 13:40:00,45.54,45.61,45.53,45.55,133600.0,20.7763,20.8083,20.7718,20.7809,133600.0
2011-07-29 13:50:00,45.55,45.62,45.52,45.57,72900.0,20.7809,20.8128,20.7672,20.79,72900.0
2011-07-29 14:00:00,45.57,45.65,45.54,45.64,75200.0,20.79,20.8265,20.7763,20.822,75200.0
2011-07-29 14:10:00,45.64,45.65,45.54,45.54,125700.0,20.822,20.8265,20.7763,20.7763,125700.0
2011-07-29 14:20:00,45.54,45.58,45.5,45.5,158800.0,20.7763,20.7946,20.7581,20.7581,158800.0
2011-07-29 14:30:00,45.5,45.65,45.5,45.64,148400.0,20.7581,20.8265,20.7581,20.822,148400.0
2011-07-29 14:40:00,45.65,45.68,45.57,45.58,62500.0,20.8265,20.8402,20.79,20.7946,62500.0
2011-07-29 14:50:00,45.58,45.65,45.55,45.56,81000.0,20.7946,20.8265,20.7809,20.7855,81000.0
2011-07-29 15:00:00,45.55,45.6,45.52,45.6,76800.0,20.7809,20.8037,20.7672,20.8037,76800.0
2011-07-29 15:10:00,45.6,45.65,45.54,45.61,157200.0,20.8037,20.8265,20.7763,20.8083,157200.0
2011-07-29 15:20:00,45.61,45.62,45.53,45.57,132300.0,20.8083,20.8128,20.7718,20.79,132300.0
2011-07-29 15:30:00,45.57,45.58,45.5,45.57,187400.0,20.79,20.7946,20.7581,20.79,187400.0
2011-07-29 15:40:00,45.57,45.59,45.46,45.48,248100.0,20.79,20.7992,20.7398,20.749,248100.0
2011-07-29 15:50:00,45.48,45.56,45.43,45.44,497500.0,20.749,20.7855,20.7262,20.7307,497500.0
2011-08-01 09:30:00,45.95,46.03,45.69,45.76,515200.0,20.9634,20.9999,20.8448,20.8767,515200.0
2011-08-01 09:40:00,45.76,45.82,45.57,45.6,328400.0,20.8767,20.9041,20.79,20.8037,328400.0
2011-08-01 09:50:00,45.61,45.69,45.51,45.53,280600.0,20.8083,20.8448,20.7627,20.7718,280600.0
2011-08-01 10:00:00,45.53,45.53,45.1,45.37,685600.0,20.7718,20.7718,20.5756,20.6988,685600.0
2011-08-01 10:10:00,45.37,45.42,45.16,45.37,429100.0,20.6988,20.7216,20.603,20.6988,429100.0
2011-08-01 10:20:00,45.36,45.5,45.21,45.22,245000.0,20.6942,20.7581,20.6258,20.6304,245000.0
2011-08-01 10:30:00,45.23,45.25,45.1,45.16,300600.0,20.6349,20.644,20.5756,20.603,300600.0
2011-08-01 10:40:00,45.17,45.28,45.1,45.16,250300.0,20.6075,20.6577,20.5756,20.603,250300.0
2011-08-01 10:50:00,45.16,45.23,45.0,45.02,238100.0,20.603,20.6349,20.53,20.5391,238100.0
2011-08-01 11:00:00,45.01,45.01,44.78,44.89,309600.0,20.5345,20.5345,20.4296,20.4798,309600.0
2011-08-01 11:10:00,44.88,45.0,44.82,44.89,388000.0,20.4752,20.53,20.4479,20.4798,388000.0
2011-08-01 11:20:00,44.89,45.05,44.89,45.04,162200.0,20.4798,20.5528,20.4798,20.5482,162200.0
2011-08-01 11:30:00,45.05,45.05,44.72,44.76,302400.0,20.5528,20.5528,20.4022,20.4205,302400.0
2011-08-01 11:40:00,44.76,44.87,44.75,44.85,147000.0,20.4205,20.4707,20.4159,20.4616,147000.0
2011-08-01 11:50:00,44.85,44.89,44.81,44.85,136200.0,20.4616,20.4798,20.4433,20.4616,136200.0
2011-08-01 12:00:00,44.86,44.9,44.78,44.87,113600.0,20.4661,20.4844,20.4296,20.4707,113600.0
2011-08-01 12:10:00,44.84,44.87,44.73,44.76,135000.0,20.457,20.4707,20.4068,20.4205,135000.0
2011-08-01 12:20:00,44.75,44.89,44.73,44.87,212800.0,20.4159,20.4798,20.4068,20.4707,212800.0
2011-08-01 12:30:00,44.87,44.92,44.86,44.91,109900.0,20.4707,20.4935,20.4661,20.4889,109900.0
2011-08-01 12:40:00,44.9,45.0,44.9,44.99,124700.0,20.4844,20.53,20.4844,20.5254,124700.0
2011-08-01 12:50:00,44.98,45.03,44.96,45.0,81000.0,20.5209,20.5437,20.5117,20.53,81000.0
2011-08-01 13:00:00,44.99,45.04,44.91,44.98,79100.0,20.5254,20.5482,20.4889,20.5209,79100.0
2011-08-01 13:10:00,44.98,45.01,44.93,45.0,73400.0,20.5209,20.5345,20.498,20.53,73400.0
2011-08-01 13:20:00,45.0,45.0,44.93,44.96,72500.0,20.53,20.53,20.498,20.5117,72500.0
2011-08-01 13:30:00,44.97,45.03,44.97,45.03,90200.0,20.5163,20.5437,20.5163,20.5437,90200.0
2011-08-01 13:40:00,45.02,45.05,44.94,44.94,85700.0,20.5391,20.5528,20.5026,20.5026,85700.0
2011-08-01 13:50:00,44.95,45.0,44.94,45.0,50300.0,20.5072,20.53,20.5026,20.53,50300.0
2011-08-01 14:00:00,45.0,45.0,44.89,44.89,73900.0,20.53,20.53,20.4798,20.4798,73900.0
2011-08-01 14:10:00,44.89,44.93,44.82,44.89,113000.0,20.4798,20.498,20.4479,20.4798,113000.0
2011-08-01 14:20:00,44.89,44.93,44.87,44.91,114700.0,20.4798,20.498,20.4707,20.4889,114700.0
2011-08-01 14:30:00,44.91,45.02,44.88,45.02,125100.0,20.4889,20.5391,20.4752,20.5391,125100.0
2011-08-01 14:40:00,45.02,45.13,45.0,45.07,137000.0,20.5391,20.5893,20.53,20.5619,137000.0
2011-08-01 14:50:00,45.07,45.12,45.03,45.09,122300.0,20.5619,20.5847,20.5437,20.571,122300.0
2011-08-01 15:00:00,45.08,45.15,45.08,45.09,91100.0,20.5665,20.5984,20.5665,20.571,91100.0
2011-08-01 15:10:00,45.09,45.13,45.04,45.08,131200.0,20.571,20.5893,20.5482,20.5665,131200.0
2011-08-01 15:20:00,45.07,45.13,45.03,45.09,172000.0,20.5619,20.5893,20.5437,20.571,172000.0
2011-08-01 15:30:00,45.09,45.15,44.97,45.15,131000.0,20.571,20.5984,20.5163,20.5984,131000.0
2011-08-01 15:40:00,45.15,45.16,45.07,45.14,198200.0,20.5984,20.603,20.5619,20.5939,198200.0
2011-08-01 15:50:00,45.14,45.14,45.02,45.13,329900.0,20.5939,20.5939,20.5391,20.5893,329900.0
2011-08-02 09:30:00,44.38,44.53,44.38,44.53,406300.0,20.2471,20.3156,20.2471,20.3156,406300.0
2011-08-02 09:40:00,44.53,44.56,44.37,44.42,426600.0,20.3156,20.3292,20.2426,20.2654,426600.0
2011-08-02 09:50:00,44.41,44.59,44.35,44.59,305100.0,20.2608,20.3429,20.2334,20.3429,305100.0
2011-08-02 10:00:00,44.6,44.7,44.45,44.49,336100.0,20.3475,20.3931,20.2791,20.2973,336100.0
2011-08-02 10:10:00,44.5,44.56,44.4,44.43,139900.0,20.3019,20.3292,20.2563,20.2699,139900.0
2011-08-02 10:20:00,44.43,44.43,44.26,44.29,189100.0,20.2699,20.2699,20.1924,20.2061,189100.0
2011-08-02 10:30:00,44.29,44.36,44.25,44.32,135500.0,20.2061,20.238,20.1878,20.2198,135500.0
2011-08-02 10:40:00,44.32,44.33,44.2,44.22,94200.0,20.2198,20.2243,20.165,20.1741,94200.0
2011-08-02 10:50:00,44.21,44.22,44.04,44.04,581000.0,20.1696,20.1741,20.092,20.092,581000.0
2011-08-02 11:00:00,44.04,44.06,43.97,43.97,384500.0,20.092,20.1011,20.0601,20.0601,384500.0
2011-08-02 11:10:00,43.96,43.97,43.83,43.87,438800.0,20.0555,20.0601,19.9962,20.0145,438800.0
2011-08-02 11:20:00,43.87,43.89,43.76,43.85,352400.0,20.0145,20.0236,19.9643,20.0053,352400.0
2011-08-02 11:30:00,43.85,43.97,43.85,43.91,124700.0,20.0053,20.0601,20.0053,20.0327,124700.0
2011-08-02 11:40:00,43.89,43.96,43.87,43.96,96600.0,20.0236,20.0555,20.0145,20.0555,96600.0
2011-08-02 11:50:00,43.96,43.98,43.91,43.97,89300.0,20.0555,20.0646,20.0327,20.0601,89300.0
2011-08-02 12:00:00,43.97,43.97,43.84,43.86,278700.0,20.0601,20.0601,20.0008,20.0099,278700.0
2011-08-02 12:10:00,43.87,43.93,43.84,43.92,125800.0,20.0145,20.0418,20.0008,20.0373,125800.0
2011-08-02 12:20:00,43.91,43.96,43.89,43.9,138700.0,20.0327,20.0555,20.0236,20.0281,138700.0
2011-08-02 12:30:00,43.91,43.92,43.86,43.9,160700.0,20.0327,20.0373,20.0099,20.0281,160700.0
2011-08-02 12:40:00,43.91,43.92,43.79,43.88,271200.0,20.0327,20.0373,19.978,20.019,271200.0
2011-08-02 12:50:00,43.87,43.93,43.85,43.88,516900.0,20.0145,20.0418,20.0053,20.019,516900.0
2011-08-02 13:00:00,43.89,44.07,43.88,44.01,366100.0,20.0236,20.1057,20.019,20.0783,366100.0
2011-08-02 13:10:00,44.02,44.02,43.84,43.95,299300.0,20.0829,20.0829,20.0008,20.051,299300.0
2011-08-02 13:20:00,43.94,43.96,43.83,43.84,212500.0,20.0464,20.0555,19.9962,20.0008,212500.0
2011-08-02 13:30:00,43.84,43.87,43.75,43.81,237700.0,20.0008,20.0145,19.9597,19.9871,237700.0
2011-08-02 13:40:00,43.81,43.98,43.8,43.89,370900.0,19.9871,20.0646,19.9825,20.0236,370900.0
2011-08-02 13:50:00,43.89,43.91,43.76,43.82,195000.0,20.0236,20.0327,19.9643,19.9916,195000.0
2011-08-02 14:00:00,43.82,43.98,43.79,43.93,221000.0,19.9916,20.0646,19.978,20.0418,221000.0
2011-08-02 14:10:00,43.94,44.01,43.92,43.92,187300.0,20.0464,20.0783,20.0373,20.0373,187300.0
2011-08-02 14:20:00,43.92,43.98,43.91,43.93,145700.0,20.0373,20.0646,20.0327,20.0418,145700.0
2011-08-02 14:30:00,43.93,43.96,43.89,43.95,132800.0,20.0418,20.0555,20.0236,20.051,132800.0
2011-08-02 14:40:00,43.95,44.0,43.93,43.99,242900.0,20.051,20.0738,20.0418,20.0692,242900.0
2011-08-02 14:50:00,43.98,44.13,43.98,44.13,191600.0,20.0646,20.1331,20.0646,20.1331,191600.0
2011-08-02 15:00:00,44.12,44.14,44.09,44.1,284800.0,20.1285,20.1376,20.1148,20.1194,284800.0
2011-08-02 15:10:00,44.11,44.12,44.0,44.0,191700.0,20.1239,20.1285,20.0738,20.0738,191700.0
2011-08-02 15:20:00,44.01,44.01,43.85,43.87,200000.0,20.0783,20.0783,20.0053,20.0145,200000.0
2011-08-02 15:30:00,43.87,43.89,43.76,43.8,413800.0,20.0145,20.0236,19.9643,19.9825,413800.0
2011-08-02 15:40:00,43.8,43.81,43.73,43.74,547700.0,19.9825,19.9871,19.9506,19.9551,547700.0
2011-08-02 15:50:00,43.74,43.75,43.57,43.61,853800.0,19.9551,19.9597,19.8776,19.8958,853800.0
2011-08-03 09:30:00,43.18,43.24,43.03,43.05,456800.0,19.8913,19.9189,19.8222,19.8314,456800.0
2011-08-03 09:40:00,43.05,43.07,42.74,42.8,475200.0,19.8314,19.8406,19.6886,19.7162,475200.0
2011-08-03 09:50:00,42.79,43.01,42.72,43.0,411700.0,19.7116,19.813,19.6794,19.8084,411700.0
2011-08-03 10:00:00,43.0,43.12,42.9,42.97,378000.0,19.8084,19.8636,19.7623,19.7945,378000.0
2011-08-03 10:10:00,42.97,43.02,42.8,42.81,348700.0,19.7945,19.8176,19.7162,19.7208,348700.0
2011-08-03 10:20:00,42.82,42.84,42.64,42.77,451000.0,19.7254,19.7347,19.6425,19.7024,451000.0
2011-08-03 10:30:00,42.77,42.77,42.32,42.47,498000.0,19.7024,19.7024,19.4951,19.5642,498000.0
2011-08-03 10:40:00,42.47,42.52,42.34,42.51,336200.0,19.5642,19.5872,19.5043,19.5826,336200.0
2011-08-03 10:50:00,42.5,42.67,42.42,42.63,286100.0,19.578,19.6563,19.5412,19.6379,286100.0
2011-08-03 11:00:00,42.62,42.8,42.6,42.69,528400.0,19.6333,19.7162,19.6241,19.6656,528400.0
2011-08-03 11:10:00,42.67,42.96,42.63,42.86,443300.0,19.6563,19.7899,19.6379,19.7439,443300.0
2011-08-03 11:20:00,42.85,42.86,42.7,42.74,224300.0,19.7393,19.7439,19.6702,19.6886,224300.0
2011-08-03 11:30:00,42.74,42.81,42.73,42.74,351500.0,19.6886,19.7208,19.684,19.6886,351500.0
2011-08-03 11:40:00,42.74,42.77,42.59,42.64,154000.0,19.6886,19.7024,19.6195,19.6425,154000.0
2011-08-03 11:50:00,42.65,42.7,42.59,42.6,117200.0,19.6471,19.6702,19.6195,19.6241,117200.0
2011-08-03 12:00:00,42.61,42.62,42.47,42.53,134300.0,19.6287,19.6333,19.5642,19.5918,134300.0
2011-08-03 12:10:00,42.52,42.52,42.4,42.5,182400.0,19.5872,19.5872,19.532,19.578,182400.0
2011-08-03 12:20:00,42.49,42.56,42.49,42.54,235000.0,19.5734,19.6057,19.5734,19.5965,235000.0
2011-08-03 12:30:00,42.54,42.64,42.49,42.62,158300.0,19.5965,19.6425,19.5734,19.6333,158300.0
2011-08-03 12:40:00,42.62,42.65,42.57,42.65,63000.0,19.6333,19.6471,19.6103,19.6471,63000.0
2011-08-03 12:50:00,42.65,42.7,42.61,42.65,125800.0,19.6471,19.6702,19.6287,19.6471,125800.0
2011-08-03 13:00:00,42.65,42.67,42.6,42.64,99200.0,19.6471,19.6563,19.6241,19.6425,99200.0
2011-08-03 13:10:00,42.64,42.75,42.62,42.72,119100.0,19.6425,19.6932,19.6333,19.6794,119100.0
2011-08-03 13:20:00,42.72,42.78,42.65,42.66,122600.0,19.6794,19.707,19.6471,19.6517,122600.0
2011-08-03 13:30:00,42.66,42.82,42.66,42.8,127700.0,19.6517,19.7254,19.6517,19.7162,127700.0
2011-08-03 13:40:00,42.8,43.0,42.76,42.98,182000.0,19.7162,19.8084,19.6978,19.7991,182000.0
2011-08-03 13:50:00,42.98,42.98,42.83,42.87,113000.0,19.7991,19.7991,19.73,19.7485,113000.0
2011-08-03 14:00:00,42.87,42.92,42.84,42.86,78900.0,19.7485,19.7715,19.7347,19.7439,78900.0
2011-08-03 14:10:00,42.86,42.92,42.82,42.82,101100.0,19.7439,19.7715,19.7254,19.7254,101100.0
2011-08-03 14:20:00,42.82,42.9,42.73,42.77,82000.0,19.7254,19.7623,19.684,19.7024,82000.0
2011-08-03 14:30:00,42.76,42.84,42.73,42.8,193900.0,19.6978,19.7347,19.684,19.7162,193900.0
2011-08-03 14:40:00,42.81,42.89,42.79,42.88,290900.0,19.7208,19.7577,19.7116,19.7531,290900.0
2011-08-03 14:50:00,42.88,42.92,42.81,42.91,88200.0,19.7531,19.7715,19.7208,19.7669,88200.0
2011-08-03 15:00:00,42.91,42.96,42.88,42.88,148300.0,19.7669,19.7899,19.7531,19.7531,148300.0
2011-08-03 15:10:00,42.88,42.99,42.86,42.99,185000.0,19.7531,19.8037,19.7439,19.8037,185000.0
2011-08-03 15:20:00,42.99,43.1,42.98,43.02,185300.0,19.8037,19.8544,19.7991,19.8176,185300.0
2011-08-03 15:30:00,43.03,43.06,42.96,43.0,240900.0,19.8222,19.836,19.7899,19.8084,240900.0
2011-08-03 15:40:00,43.0,43.1,43.0,43.09,238100.0,19.8084,19.8544,19.8084,19.8498,238100.0
2011-08-03 15:50:00,43.08,43.22,43.08,43.19,684200.0,19.8452,19.9097,19.8452,19.8959,684200.0
2011-08-04 09:30:00,42.04,42.08,41.85,41.85,704800.0,19.3661,19.3845,19.2786,19.2786,704800.0
2011-08-04 09:40:00,41.86,41.98,41.76,41.81,374600.0,19.2832,19.3385,19.2371,19.2602,374600.0
2011-08-04 09:50:00,41.8,42.03,41.77,41.94,250100.0,19.2556,19.3615,19.2417,19.3201,250100.0
2011-08-04 10:00:00,41.95,42.08,41.89,41.93,418400.0,19.3247,19.3845,19.297,19.3155,418400.0
2011-08-04 10:10:00,41.93,41.96,41.82,41.82,271300.0,19.3155,19.3293,19.2648,19.2648,271300.0
2011-08-04 10:20:00,41.81,41.95,41.81,41.88,207700.0,19.2602,19.3247,19.2602,19.2924,207700.0
2011-08-04 10:30:00,41.88,42.0,41.85,41.95,405500.0,19.2924,19.3477,19.2786,19.3247,405500.0
2011-08-04 10:40:00,41.95,41.97,41.81,41.87,293500.0,19.3247,19.3339,19.2602,19.2878,293500.0
2011-08-04 10:50:00,41.86,41.87,41.75,41.86,479800.0,19.2832,19.2878,19.2325,19.2832,479800.0
2011-08-04 11:00:00,41.86,41.87,41.75,41.8,405700.0,19.2832,19.2878,19.2325,19.2556,405700.0
2011-08-04 11:10:00,41.81,41.86,41.76,41.82,667400.0,19.2602,19.2832,19.2371,19.2648,667400.0
2011-08-04 11:20:00,41.83,41.85,41.55,41.55,480200.0,19.2694,19.2786,19.1404,19.1404,480200.0
2011-08-04 11:30:00,41.55,41.64,41.39,41.45,645200.0,19.1404,19.1819,19.0667,19.0943,645200.0
2011-08-04 11:40:00,41.44,41.47,41.0,41.09,561700.0,19.0897,19.1035,18.887,18.9285,561700.0
2011-08-04 11:50:00,41.09,41.26,41.03,41.26,227200.0,18.9285,19.0068,18.9009,19.0068,227200.0
2011-08-04 12:00:00,41.27,41.38,41.2,41.3,274200.0,19.0114,19.0621,18.9792,19.0252,274200.0
2011-08-04 12:10:00,41.31,41.47,41.28,41.42,276200.0,19.0298,19.1035,19.016,19.0805,276200.0
2011-08-04 12:20:00,41.41,41.44,41.21,41.33,212900.0,19.0759,19.0897,18.9838,19.0391,212900.0
2011-08-04 12:30:00,41.33,41.52,41.33,41.52,268100.0,19.0391,19.1266,19.0391,19.1266,268100.0
2011-08-04 12:40:00,41.53,41.61,41.47,41.56,152200.0,19.1312,19.168,19.1035,19.145,152200.0
2011-08-04 12:50:00,41.57,41.63,41.41,41.42,270300.0,19.1496,19.1773,19.0759,19.0805,270300.0
2011-08-04 13:00:00,41.42,41.49,41.38,41.4,192900.0,19.0805,19.1128,19.0621,19.0713,192900.0
2011-08-04 13:10:00,41.4,41.43,41.34,41.34,117800.0,19.0713,19.0851,19.0437,19.0437,117800.0
2011-08-04 13:20:00,41.34,41.44,41.34,41.41,149700.0,19.0437,19.0897,19.0437,19.0759,149700.0
2011-08-04 13:30:00,41.42,41.42,41.34,41.35,163400.0,19.0805,19.0805,19.0437,19.0483,163400.0
2011-08-04 13:40:00,41.34,41.38,41.15,41.22,132100.0,19.0437,19.0621,18.9561,18.9884,132100.0
2011-08-04 13:50:00,41.22,41.31,41.2,41.26,160700.0,18.9884,19.0298,18.9792,19.0068,160700.0
2011-08-04 14:00:00,41.27,41.29,41.16,41.19,216700.0,19.0114,19.0206,18.9607,18.9746,216700.0
2011-08-04 14:10:00,41.18,41.19,41.0,41.01,174900.0,18.97,18.9746,18.887,18.8916,174900.0
2011-08-04 14:20:00,41.01,41.04,40.9,40.94,247300.0,18.8916,18.9055,18.841,18.8594,247300.0
2011-08-04 14:30:00,40.94,41.23,40.93,41.16,196400.0,18.8594,18.993,18.8548,18.9607,196400.0
2011-08-04 14:40:00,41.18,41.34,41.17,41.31,201200.0,18.97,19.0437,18.9653,19.0298,201200.0
2011-08-04 14:50:00,41.31,41.31,41.13,41.13,180400.0,19.0298,19.0298,18.9469,18.9469,180400.0
2011-08-04 15:00:00,41.12,41.31,41.09,41.25,159300.0,18.9423,19.0298,18.9285,19.0022,159300.0
2011-08-04 15:10:00,41.26,41.28,40.98,41.04,263600.0,19.0068,19.016,18.8778,18.9055,263600.0
2011-08-04 15:20:00,41.04,41.08,40.9,40.91,221600.0,18.9055,18.9239,18.841,18.8456,221600.0
2011-08-04 15:30:00,40.9,40.91,40.8,40.8,420100.0,18.841,18.8456,18.7949,18.7949,420100.0
2011-08-04 15:40:00,40.81,40.83,40.45,40.52,664700.0,18.7995,18.8087,18.6337,18.6659,664700.0
2011-08-04 15:50:00,40.52,40.58,40.42,40.53,813600.0,18.6659,18.6936,18.6199,18.6705,813600.0
2011-08-05 09:30:00,40.98,41.33,40.9,41.17,1043500.0,18.8778,19.0391,18.841,18.9653,1043500.0
2011-08-05 09:40:00,41.18,41.21,40.72,40.72,1200600.0,18.97,18.9838,18.7581,18.7581,1200600.0
2011-08-05 09:50:00,40.73,40.75,40.21,40.36,1328100.0,18.7627,18.7719,18.5231,18.5922,1328100.0
2011-08-05 10:00:00,40.37,40.78,40.26,40.76,957000.0,18.5968,18.7857,18.5461,18.7765,957000.0
2011-08-05 10:10:00,40.76,40.94,40.54,40.93,529800.0,18.7765,18.8594,18.6751,18.8548,529800.0
2011-08-05 10:20:00,40.92,41.04,40.82,40.83,287900.0,18.8502,18.9055,18.8041,18.8087,287900.0
2011-08-05 10:30:00,40.8,40.85,40.68,40.82,294000.0,18.7949,18.8179,18.7396,18.8041,294000.0
2011-08-05 10:40:00,40.82,40.82,40.56,40.69,329700.0,18.8041,18.8041,18.6843,18.7442,329700.0
2011-08-05 10:50:00,40.69,40.81,40.6,40.81,300700.0,18.7442,18.7995,18.7028,18.7995,300700.0
2011-08-05 11:00:00,40.81,40.81,40.58,40.64,328600.0,18.7995,18.7995,18.6936,18.7212,328600.0
2011-08-05 11:10:00,40.63,40.67,40.43,40.52,569500.0,18.7166,18.735,18.6245,18.6659,569500.0
2011-08-05 11:20:00,40.51,40.8,40.29,40.42,674900.0,18.6613,18.7949,18.56,18.6199,674900.0
2011-08-05 11:30:00,40.43,40.57,40.34,40.36,352800.0,18.6245,18.689,18.583,18.5922,352800.0
2011-08-05 11:40:00,40.36,40.37,40.03,40.07,626600.0,18.5922,18.5968,18.4402,18.4586,626600.0
2011-08-05 11:50:00,40.07,40.17,39.66,39.76,842000.0,18.4586,18.5047,18.2698,18.3158,842000.0
2011-08-05 12:00:00,39.76,40.02,39.74,40.0,533900.0,18.3158,18.4356,18.3066,18.4264,533900.0
2011-08-05 12:10:00,39.99,40.49,39.96,40.31,279900.0,18.4218,18.6521,18.408,18.5692,279900.0
2011-08-05 12:20:00,40.31,40.4,40.15,40.18,216800.0,18.5692,18.6106,18.4955,18.5093,216800.0
2011-08-05 12:30:00,40.19,40.6,40.09,40.57,273800.0,18.5139,18.7028,18.4678,18.689,273800.0
2011-08-05 12:40:00,40.56,40.94,40.45,40.9,337100.0,18.6843,18.8594,18.6337,18.841,337100.0
2011-08-05 12:50:00,40.91,41.0,40.76,40.8,295000.0,18.8456,18.887,18.7765,18.7949,295000.0
2011-08-05 13:00:00,40.8,40.99,40.66,40.74,261400.0,18.7949,18.8824,18.7304,18.7673,261400.0
2011-08-05 13:10:00,40.75,41.08,40.75,41.06,347500.0,18.7719,18.9239,18.7719,18.9147,347500.0
2011-08-05 13:20:00,41.06,41.07,40.96,41.04,114700.0,18.9147,18.9193,18.8686,18.9055,114700.0
2011-08-05 13:30:00,41.04,41.16,40.88,40.89,207400.0,18.9055,18.9607,18.8318,18.8364,207400.0
2011-08-05 13:40:00,40.9,41.09,40.82,41.06,152100.0,18.841,18.9285,18.8041,18.9147,152100.0
2011-08-05 13:50:00,41.06,41.3,41.04,41.19,209400.0,18.9147,19.0252,18.9055,18.9746,209400.0
2011-08-05 14:00:00,41.19,41.21,40.98,41.01,155700.0,18.9746,18.9838,18.8778,18.8916,155700.0
2011-08-05 14:10:00,41.0,41.04,40.89,41.03,194200.0,18.887,18.9055,18.8364,18.9009,194200.0
2011-08-05 14:20:00,41.04,41.17,41.02,41.08,102200.0,18.9055,18.9653,18.8963,18.9239,102200.0
2011-08-05 14:30:00,41.07,41.18,40.99,41.17,98900.0,18.9193,18.97,18.8824,18.9653,98900.0
2011-08-05 14:40:00,41.18,41.19,40.98,40.99,116800.0,18.97,18.9746,18.8778,18.8824,116800.0
2011-08-05 14:50:00,40.98,40.99,40.82,40.89,170900.0,18.8778,18.8824,18.8041,18.8364,170900.0
2011-08-05 15:00:00,40.9,40.96,40.52,40.59,202900.0,18.841,18.8686,18.6659,18.6982,202900.0
2011-08-05 15:10:00,40.58,40.8,40.54,40.69,290000.0,18.6936,18.7949,18.6751,18.7442,290000.0
2011-08-05 15:20:00,40.68,40.85,40.63,40.64,305000.0,18.7396,18.8179,18.7166,18.7212,305000.0
2011-08-05 15:30:00,40.63,41.0,40.63,40.97,311900.0,18.7166,18.887,18.7166,18.8732,311900.0
2011-08-05 15:40:00,40.97,41.04,40.86,40.99,339400.0,18.8732,18.9055,18.8225,18.8824,339400.0
2011-08-05 15:50:00,40.98,41.11,40.93,40.93,621600.0,18.8778,18.9377,18.8548,18.8548,621600.0
2011-08-08 09:30:00,39.8,40.36,39.7,40.27,901700.0,18.3342,18.5922,18.2882,18.5508,901700.0
2011-08-08 09:40:00,40.28,40.29,39.86,40.03,580800.0,18.5554,18.56,18.3619,18.4402,580800.0
2011-08-08 09:50:00,40.03,40.19,39.95,40.14,797200.0,18.4402,18.5139,18.4033,18.4909,797200.0
2011-08-08 10:00:00,40.14,40.21,39.91,39.97,528700.0,18.4909,18.5231,18.3849,18.4126,528700.0
2011-08-08 10:10:00,39.95,39.98,39.54,39.67,862400.0,18.4033,18.4172,18.2145,18.2744,862400.0
2011-08-08 10:20:00,39.67,39.75,39.52,39.53,857200.0,18.2744,18.3112,18.2053,18.2099,857200.0
2011-08-08 10:30:00,39.54,39.68,39.28,39.5,773700.0,18.2145,18.279,18.0947,18.196,773700.0
2011-08-08 10:40:00,39.51,39.71,39.41,39.66,457800.0,18.2007,18.2928,18.1546,18.2698,457800.0
2011-08-08 10:50:00,39.67,39.68,39.47,39.51,325400.0,18.2744,18.279,18.1822,18.2007,325400.0
2011-08-08 11:00:00,39.5,39.78,39.4,39.74,417500.0,18.196,18.325,18.15,18.3066,417500.0
2011-08-08 11:10:00,39.74,39.94,39.69,39.89,707900.0,18.3066,18.3987,18.2836,18.3757,707900.0
2011-08-08 11:20:00,39.88,39.97,39.7,39.74,532300.0,18.3711,18.4126,18.2882,18.3066,532300.0
2011-08-08 11:30:00,39.73,39.75,39.5,39.61,386800.0,18.302,18.3112,18.196,18.2467,386800.0
2011-08-08 11:40:00,39.61,39.76,39.52,39.72,341200.0,18.2467,18.3158,18.2053,18.2974,341200.0
2011-08-08 11:50:00,39.73,39.78,39.56,39.62,150500.0,18.302,18.325,18.2237,18.2513,150500.0
2011-08-08 12:00:00,39.62,39.62,39.35,39.38,409200.0,18.2513,18.2513,18.1269,18.1408,409200.0
2011-08-08 12:10:00,39.38,39.44,39.25,39.29,270800.0,18.1408,18.1684,18.0809,18.0993,270800.0
2011-08-08 12:20:00,39.29,39.49,39.22,39.29,141500.0,18.0993,18.1914,18.0671,18.0993,141500.0
2011-08-08 12:30:00,39.28,39.43,39.28,39.36,209100.0,18.0947,18.1638,18.0947,18.1316,209100.0
2011-08-08 12:40:00,39.36,39.52,39.33,39.46,182900.0,18.1316,18.2053,18.1177,18.1776,182900.0
2011-08-08 12:50:00,39.46,39.54,39.3,39.3,110800.0,18.1776,18.2145,18.1039,18.1039,110800.0
2011-08-08 13:00:00,39.3,39.33,39.1,39.12,263400.0,18.1039,18.1177,18.0118,18.021,263400.0
2011-08-08 13:10:00,39.12,39.24,39.04,39.21,144900.0,18.021,18.0763,17.9841,18.0625,144900.0
2011-08-08 13:20:00,39.18,39.26,39.13,39.13,111300.0,18.0486,18.0855,18.0256,18.0256,111300.0
2011-08-08 13:30:00,39.13,39.16,39.0,39.0,365000.0,18.0256,18.0394,17.9657,17.9657,365000.0
2011-08-08 13:40:00,39.01,39.06,38.85,38.9,296000.0,17.9703,17.9934,17.8966,17.9197,296000.0
2011-08-08 13:50:00,38.9,39.02,38.8,38.82,209500.0,17.9197,17.9749,17.8736,17.8828,209500.0
2011-08-08 14:00:00,38.82,39.0,38.77,38.89,284200.0,17.8828,17.9657,17.8598,17.915,284200.0
2011-08-08 14:10:00,38.87,39.0,38.5,38.61,323000.0,17.9058,17.9657,17.7354,17.7861,323000.0
2011-08-08 14:20:00,38.61,38.63,38.12,38.4,547600.0,17.7861,17.7953,17.5603,17.6893,547600.0
2011-08-08 14:30:00,38.4,38.69,38.36,38.61,374800.0,17.6893,17.8229,17.6709,17.7861,374800.0
2011-08-08 14:40:00,38.61,38.71,38.39,38.41,317700.0,17.7861,17.8321,17.6847,17.6939,317700.0
2011-08-08 14:50:00,38.4,38.53,38.38,38.42,366300.0,17.6893,17.7492,17.6801,17.6985,366300.0
2011-08-08 15:00:00,38.42,38.71,38.4,38.71,355100.0,17.6985,17.8321,17.6893,17.8321,355100.0
2011-08-08 15:10:00,38.71,39.0,38.58,38.92,347800.0,17.8321,17.9657,17.7722,17.9289,347800.0
2011-08-08 15:20:00,38.93,39.0,38.61,38.62,262000.0,17.9335,17.9657,17.7861,17.7907,262000.0
2011-08-08 15:30:00,38.62,38.68,38.43,38.57,415900.0,17.7907,17.8183,17.7031,17.7676,415900.0
2011-08-08 15:40:00,38.57,38.64,38.16,38.22,622500.0,17.7676,17.7999,17.5788,17.6064,622500.0
2011-08-08 15:50:00,38.23,38.52,38.16,38.2,721100.0,17.611,17.7446,17.5788,17.5972,721100.0
2011-08-09 09:30:00,39.37,39.42,39.11,39.18,803200.0,18.1362,18.1592,18.0164,18.0486,803200.0
2011-08-09 09:40:00,39.2,39.26,38.69,38.77,755100.0,18.0578,18.0855,17.8229,17.8598,755100.0
2011-08-09 09:50:00,38.78,39.15,38.76,39.11,770500.0,17.8644,18.0348,17.8552,18.0164,770500.0
2011-08-09 10:00:00,39.11,39.3,38.95,39.19,717200.0,18.0164,18.1039,17.9427,18.0532,717200.0
2011-08-09 10:10:00,39.17,39.44,39.09,39.37,528600.0,18.044,18.1684,18.0072,18.1362,528600.0
2011-08-09 10:20:00,39.37,39.47,39.19,39.47,401200.0,18.1362,18.1822,18.0532,18.1822,401200.0
2011-08-09 10:30:00,39.46,39.66,39.44,39.45,302900.0,18.1776,18.2698,18.1684,18.173,302900.0
2011-08-09 10:40:00,39.45,39.65,39.35,39.52,362500.0,18.173,18.2651,18.1269,18.2053,362500.0
2011-08-09 10:50:00,39.53,39.62,39.26,39.28,391600.0,18.2099,18.2513,18.0855,18.0947,391600.0
2011-08-09 11:00:00,39.28,39.28,39.06,39.1,284900.0,18.0947,18.0947,17.9934,18.0118,284900.0
2011-08-09 11:10:00,39.09,39.19,39.02,39.09,331600.0,18.0072,18.0532,17.9749,18.0072,331600.0
2011-08-09 11:20:00,39.09,39.54,39.09,39.51,393400.0,18.0072,18.2145,18.0072,18.2007,393400.0
2011-08-09 11:30:00,39.5,39.53,39.34,39.47,232800.0,18.196,18.2099,18.1223,18.1822,232800.0
2011-08-09 11:40:00,39.47,39.5,39.38,39.38,191300.0,18.1822,18.196,18.1408,18.1408,191300.0
2011-08-09 11:50:00,39.38,39.52,39.38,39.5,109700.0,18.1408,18.2053,18.1408,18.196,109700.0
2011-08-09 12:00:00,39.51,39.52,39.4,39.45,258500.0,18.2007,18.2053,18.15,18.173,258500.0
2011-08-09 12:10:00,39.45,39.45,39.34,39.43,206600.0,18.173,18.173,18.1223,18.1638,206600.0
2011-08-09 12:20:00,39.43,39.46,39.35,39.41,152100.0,18.1638,18.1776,18.1269,18.1546,152100.0
2011-08-09 12:30:00,39.4,39.47,39.38,39.43,127200.0,18.15,18.1822,18.1408,18.1638,127200.0
2011-08-09 12:40:00,39.44,39.45,39.35,39.36,188700.0,18.1684,18.173,18.1269,18.1316,188700.0
2011-08-09 12:50:00,39.35,39.39,39.3,39.32,125200.0,18.1269,18.1454,18.1039,18.1131,125200.0
2011-08-09 13:00:00,39.31,39.36,39.21,39.32,208200.0,18.1085,18.1316,18.0625,18.1131,208200.0
2011-08-09 13:10:00,39.32,39.38,39.28,39.3,135600.0,18.1131,18.1408,18.0947,18.1039,135600.0
2011-08-09 13:20:00,39.31,39.34,39.25,39.26,81100.0,18.1085,18.1223,18.0809,18.0855,81100.0
2011-08-09 13:30:00,39.26,39.28,39.07,39.07,161200.0,18.0855,18.0947,17.998,17.998,161200.0
2011-08-09 13:40:00,39.07,39.13,38.92,38.98,279900.0,17.998,18.0256,17.9289,17.9565,279900.0
2011-08-09 13:50:00,38.97,39.01,38.76,38.88,236500.0,17.9519,17.9703,17.8552,17.9104,236500.0
2011-08-09 14:00:00,38.88,38.88,38.68,38.73,274000.0,17.9104,17.9104,17.8183,17.8413,274000.0
2011-08-09 14:10:00,38.74,39.22,38.68,38.97,227600.0,17.8459,18.0671,17.8183,17.9519,227600.0
2011-08-09 14:20:00,38.97,38.98,38.25,38.69,617900.0,17.9519,17.9565,17.6202,17.8229,617900.0
2011-08-09 14:30:00,38.7,38.73,38.2,38.21,391300.0,17.8275,17.8413,17.5972,17.6018,391300.0
2011-08-09 14:40:00,38.21,38.23,37.84,38.03,613200.0,17.6018,17.611,17.4314,17.5189,613200.0
2011-08-09 14:50:00,38.03,38.44,38.01,38.29,358000.0,17.5189,17.7077,17.5097,17.6386,358000.0
2011-08-09 15:00:00,38.25,38.5,38.07,38.43,416500.0,17.6202,17.7354,17.5373,17.7031,416500.0
2011-08-09 15:10:00,38.44,39.05,38.43,38.94,390000.0,17.7077,17.9888,17.7031,17.9381,390000.0
2011-08-09 15:20:00,38.93,39.19,38.77,39.11,499600.0,17.9335,18.0532,17.8598,18.0164,499600.0
2011-08-09 15:30:00,39.09,39.15,38.92,39.11,303500.0,18.0072,18.0348,17.9289,18.0164,303500.0
2011-08-09 15:40:00,39.12,39.48,39.1,39.45,599500.0,18.021,18.1868,18.0118,18.173,599500.0
2011-08-09 15:50:00,39.43,39.99,39.43,39.98,691400.0,18.1638,18.4218,18.1638,18.4172,691400.0
2011-08-10 09:30:00,39.54,39.57,39.16,39.32,625400.0,18.2145,18.2283,18.0394,18.1131,625400.0
2011-08-10 09:40:00,39.33,39.55,39.19,39.51,861700.0,18.1177,18.2191,18.0532,18.2007,861700.0
2011-08-10 09:50:00,39.52,39.53,39.0,39.02,542000.0,18.2053,18.2099,17.9657,17.9749,542000.0
2011-08-10 10:00:00,39.01,39.19,38.87,38.89,387900.0,17.9703,18.0532,17.9058,17.915,387900.0
2011-08-10 10:10:00,38.88,38.91,38.63,38.71,627800.0,17.9104,17.9243,17.7953,17.8321,627800.0
2011-08-10 10:20:00,38.7,38.84,38.46,38.79,469300.0,17.8275,17.892,17.717,17.869,469300.0
2011-08-10 10:30:00,38.8,39.26,38.74,39.0,538300.0,17.8736,18.0855,17.8459,17.9657,538300.0
2011-08-10 10:40:00,39.0,39.19,38.74,38.82,440400.0,17.9657,18.0532,17.8459,17.8828,440400.0
2011-08-10 10:50:00,38.83,38.92,38.56,38.81,409800.0,17.8874,17.9289,17.763,17.8782,409800.0
2011-08-10 11:00:00,38.81,38.82,38.42,38.65,426000.0,17.8782,17.8828,17.6985,17.8045,426000.0
2011-08-10 11:10:00,38.65,38.96,38.58,38.83,634400.0,17.8045,17.9473,17.7722,17.8874,634400.0
2011-08-10 11:20:00,38.84,38.87,38.48,38.55,221800.0,17.892,17.9058,17.7262,17.7584,221800.0
2011-08-10 11:30:00,38.57,38.63,38.33,38.43,327800.0,17.7676,17.7953,17.6571,17.7031,327800.0
2011-08-10 11:40:00,38.42,38.7,38.38,38.51,193500.0,17.6985,17.8275,17.6801,17.74,193500.0
2011-08-10 11:50:00,38.51,38.82,38.51,38.68,167300.0,17.74,17.8828,17.74,17.8183,167300.0
2011-08-10 12:00:00,38.67,38.93,38.6,38.9,227000.0,17.8137,17.9335,17.7815,17.9197,227000.0
2011-08-10 12:10:00,38.9,38.98,38.8,38.98,135900.0,17.9197,17.9565,17.8736,17.9565,135900.0
2011-08-10 12:20:00,38.99,39.1,38.85,38.85,326300.0,17.9611,18.0118,17.8966,17.8966,326300.0
2011-08-10 12:30:00,38.85,38.93,38.63,38.71,288600.0,17.8966,17.9335,17.7953,17.8321,288600.0
2011-08-10 12:40:00,38.7,38.83,38.64,38.71,212200.0,17.8275,17.8874,17.7999,17.8321,212200.0
2011-08-10 12:50:00,38.71,38.89,38.71,38.87,135400.0,17.8321,17.915,17.8321,17.9058,135400.0
2011-08-10 13:00:00,38.86,38.96,38.77,38.84,224100.0,17.9012,17.9473,17.8598,17.892,224100.0
2011-08-10 13:10:00,38.85,38.91,38.67,38.68,126500.0,17.8966,17.9243,17.8137,17.8183,126500.0
2011-08-10 13:20:00,38.67,38.81,38.53,38.72,233300.0,17.8137,17.8782,17.7492,17.8367,233300.0
2011-08-10 13:30:00,38.72,38.79,38.64,38.71,147600.0,17.8367,17.869,17.7999,17.8321,147600.0
2011-08-10 13:40:00,38.7,38.96,38.65,38.91,168300.0,17.8275,17.9473,17.8045,17.9243,168300.0
2011-08-10 13:50:00,38.9,39.09,38.86,39.06,237900.0,17.9197,18.0072,17.9012,17.9934,237900.0
2011-08-10 14:00:00,39.06,39.27,38.98,39.25,209500.0,17.9934,18.0901,17.9565,18.0809,209500.0
2011-08-10 14:10:00,39.27,39.44,39.17,39.3,372700.0,18.0901,18.1684,18.044,18.1039,372700.0
2011-08-10 14:20:00,39.31,39.55,39.29,39.46,373500.0,18.1085,18.2191,18.0993,18.1776,373500.0
2011-08-10 14:30:00,39.45,39.52,39.2,39.25,176600.0,18.173,18.2053,18.0578,18.0809,176600.0
2011-08-10 14:40:00,39.25,39.41,39.24,39.27,168800.0,18.0809,18.1546,18.0763,18.0901,168800.0
2011-08-10 14:50:00,39.27,39.27,38.92,38.92,407400.0,18.0901,18.0901,17.9289,17.9289,407400.0
2011-08-10 15:00:00,38.93,39.01,38.65,38.69,367500.0,17.9335,17.9703,17.8045,17.8229,367500.0
2011-08-10 15:10:00,38.71,38.82,38.64,38.71,273500.0,17.8321,17.8828,17.7999,17.8321,273500.0
2011-08-10 15:20:00,38.71,38.9,38.62,38.65,309000.0,17.8321,17.9197,17.7907,17.8045,309000.0
2011-08-10 15:30:00,38.64,38.66,38.43,38.66,345600.0,17.7999,17.8091,17.7031,17.8091,345600.0
2011-08-10 15:40:00,38.66,38.79,38.46,38.47,491400.0,17.8091,17.869,17.717,17.7216,491400.0
2011-08-10 15:50:00,38.48,38.53,38.26,38.29,605700.0,17.7262,17.7492,17.6248,17.6386,605700.0
2011-08-11 09:30:00,38.38,38.77,38.38,38.61,642400.0,17.6801,17.8598,17.6801,17.7861,642400.0
2011-08-11 09:40:00,38.61,38.66,38.28,38.35,441800.0,17.7861,17.8091,17.634,17.6663,441800.0
2011-08-11 09:50:00,38.36,38.36,38.01,38.2,670700.0,17.6709,17.6709,17.5097,17.5972,670700.0
2011-08-11 10:00:00,38.21,38.28,38.05,38.14,829400.0,17.6018,17.634,17.5281,17.5696,829400.0
2011-08-11 10:10:00,38.14,38.4,37.99,38.3,783200.0,17.5696,17.6893,17.5005,17.6433,783200.0
2011-08-11 10:20:00,38.3,38.4,38.17,38.23,653800.0,17.6433,17.6893,17.5834,17.611,653800.0
2011-08-11 10:30:00,38.24,38.38,38.1,38.32,686100.0,17.6156,17.6801,17.5511,17.6525,686100.0
2011-08-11 10:40:00,38.32,38.58,38.26,38.57,615000.0,17.6525,17.7722,17.6248,17.7676,615000.0
2011-08-11 10:50:00,38.57,38.66,38.38,38.41,910200.0,17.7676,17.8091,17.6801,17.6939,910200.0
2011-08-11 11:00:00,38.42,38.48,38.27,38.33,689200.0,17.6985,17.7262,17.6294,17.6571,689200.0
2011-08-11 11:10:00,38.31,38.36,38.14,38.3,670000.0,17.6479,17.6709,17.5696,17.6433,670000.0
2011-08-11 11:20:00,38.31,38.52,38.25,38.44,814800.0,17.6479,17.7446,17.6202,17.7077,814800.0
2011-08-11 11:30:00,38.44,38.56,38.4,38.51,554600.0,17.7077,17.763,17.6893,17.74,554600.0
2011-08-11 11:40:00,38.51,38.53,38.45,38.49,368100.0,17.74,17.7492,17.7124,17.7308,368100.0
2011-08-11 11:50:00,38.5,38.62,38.48,38.54,355400.0,17.7354,17.7907,17.7262,17.7538,355400.0
2011-08-11 12:00:00,38.54,38.65,38.48,38.56,262200.0,17.7538,17.8045,17.7262,17.763,262200.0
2011-08-11 12:10:00,38.57,38.6,38.47,38.55,227800.0,17.7676,17.7815,17.7216,17.7584,227800.0
2011-08-11 12:20:00,38.54,38.6,38.45,38.51,188800.0,17.7538,17.7815,17.7124,17.74,188800.0
2011-08-11 12:30:00,38.5,38.72,38.5,38.71,247800.0,17.7354,17.8367,17.7354,17.8321,247800.0
2011-08-11 12:40:00,38.71,38.85,38.7,38.82,255900.0,17.8321,17.8966,17.8275,17.8828,255900.0
2011-08-11 12:50:00,38.82,39.03,38.82,39.0,306200.0,17.8828,17.9795,17.8828,17.9657,306200.0
2011-08-11 13:00:00,39.0,39.01,38.84,38.91,373000.0,17.9657,17.9703,17.892,17.9243,373000.0
2011-08-11 13:10:00,38.92,39.07,38.83,38.84,277400.0,17.9289,17.998,17.8874,17.892,277400.0
2011-08-11 13:20:00,38.84,39.0,38.81,38.88,159900.0,17.892,17.9657,17.8782,17.9104,159900.0
2011-08-11 13:30:00,38.89,39.04,38.87,39.0,635500.0,17.915,17.9841,17.9058,17.9657,635500.0
2011-08-11 13:40:00,39.0,39.08,38.94,39.04,445200.0,17.9657,18.0026,17.9381,17.9841,445200.0
2011-08-11 13:50:00,39.04,39.24,39.02,39.2,232700.0,17.9841,18.0763,17.9749,18.0578,232700.0
2011-08-11 14:00:00,39.21,39.28,39.15,39.28,228200.0,18.0625,18.0947,18.0348,18.0947,228200.0
2011-08-11 14:10:00,39.28,39.39,39.27,39.34,332900.0,18.0947,18.1454,18.0901,18.1223,332900.0
2011-08-11 14:20:00,39.35,39.5,39.34,39.48,420100.0,18.1269,18.196,18.1223,18.1868,420100.0
2011-08-11 14:30:00,39.48,39.49,39.2,39.23,293100.0,18.1868,18.1914,18.0578,18.0717,293100.0
2011-08-11 14:40:00,39.23,39.24,39.1,39.17,227800.0,18.0717,18.0763,18.0118,18.044,227800.0
2011-08-11 14:50:00,39.16,39.48,39.15,39.44,289700.0,18.0394,18.1868,18.0348,18.1684,289700.0
2011-08-11 15:00:00,39.45,39.55,39.41,39.49,534400.0,18.173,18.2191,18.1546,18.1914,534400.0
2011-08-11 15:10:00,39.5,39.66,39.48,39.61,467900.0,18.196,18.2698,18.1868,18.2467,467900.0
2011-08-11 15:20:00,39.6,39.79,39.6,39.77,597300.0,18.2421,18.3296,18.2421,18.3204,597300.0
2011-08-11 15:30:00,39.78,40.04,39.71,40.02,925400.0,18.325,18.4448,18.2928,18.4356,925400.0
2011-08-11 15:40:00,40.02,40.12,39.77,39.86,927800.0,18.4356,18.4817,18.3204,18.3619,927800.0
2011-08-11 15:50:00,39.85,39.87,39.63,39.7,1559400.0,18.3573,18.3665,18.2559,18.2882,1559400.0
2011-08-12 09:30:00,39.13,39.63,39.06,39.44,1396000.0,18.0256,18.2559,17.9934,18.1684,1396000.0
2011-08-12 09:40:00,39.45,39.7,39.23,39.68,720300.0,18.173,18.2882,18.0717,18.279,720300.0
2011-08-12 09:50:00,39.66,39.67,39.3,39.52,597800.0,18.2698,18.2744,18.1039,18.2053,597800.0
2011-08-12 10:00:00,39.52,39.56,39.12,39.2,643900.0,18.2053,18.2237,18.021,18.0578,643900.0
2011-08-12 10:10:00,39.2,39.52,39.11,39.48,627200.0,18.0578,18.2053,18.0164,18.1868,627200.0
2011-08-12 10:20:00,39.49,39.67,39.37,39.6,577100.0,18.1914,18.2744,18.1362,18.2421,577100.0
2011-08-12 10:30:00,39.61,39.64,39.4,39.6,315300.0,18.2467,18.2605,18.15,18.2421,315300.0
2011-08-12 10:40:00,39.6,39.63,39.28,39.31,590000.0,18.2421,18.2559,18.0947,18.1085,590000.0
2011-08-12 10:50:00,39.32,39.53,39.26,39.48,514100.0,18.1131,18.2099,18.0855,18.1868,514100.0
2011-08-12 11:00:00,39.48,39.53,39.34,39.4,312600.0,18.1868,18.2099,18.1223,18.15,312600.0
2011-08-12 11:10:00,39.4,39.57,39.34,39.48,330400.0,18.15,18.2283,18.1223,18.1868,330400.0
2011-08-12 11:20:00,39.47,39.68,39.41,39.65,691300.0,18.1822,18.279,18.1546,18.2651,691300.0
2011-08-12 11:30:00,39.65,39.86,39.46,39.78,431100.0,18.2651,18.3619,18.1776,18.325,431100.0
2011-08-12 11:40:00,39.78,40.14,39.77,40.0,381800.0,18.325,18.4909,18.3204,18.4264,381800.0
2011-08-12 11:50:00,40.0,40.15,39.99,40.11,273400.0,18.4264,18.4955,18.4218,18.477,273400.0
2011-08-12 12:00:00,40.1,40.25,40.1,40.23,273600.0,18.4724,18.5415,18.4724,18.5323,273600.0
2011-08-12 12:10:00,40.23,40.31,40.06,40.25,237600.0,18.5323,18.5692,18.454,18.5415,237600.0
2011-08-12 12:20:00,40.24,40.24,40.06,40.15,117300.0,18.5369,18.5369,18.454,18.4955,117300.0
2011-08-12 12:30:00,40.15,40.18,39.99,40.01,190400.0,18.4955,18.5093,18.4218,18.431,190400.0
2011-08-12 12:40:00,40.01,40.1,39.99,40.01,111500.0,18.431,18.4724,18.4218,18.431,111500.0
2011-08-12 12:50:00,40.01,40.11,40.01,40.07,68300.0,18.431,18.477,18.431,18.4586,68300.0
2011-08-12 13:00:00,40.07,40.22,40.07,40.19,117500.0,18.4586,18.5277,18.4586,18.5139,117500.0
2011-08-12 13:10:00,40.2,40.26,40.09,40.13,100500.0,18.5185,18.5461,18.4678,18.4863,100500.0
2011-08-12 13:20:00,40.14,40.15,40.02,40.02,151400.0,18.4909,18.4955,18.4356,18.4356,151400.0
2011-08-12 13:30:00,40.02,40.15,40.0,40.09,66800.0,18.4356,18.4955,18.4264,18.4678,66800.0
2011-08-12 13:40:00,40.1,40.19,40.09,40.17,66400.0,18.4724,18.5139,18.4678,18.5047,66400.0
2011-08-12 13:50:00,40.17,40.23,40.13,40.16,145800.0,18.5047,18.5323,18.4863,18.5001,145800.0
2011-08-12 14:00:00,40.17,40.24,40.17,40.24,111600.0,18.5047,18.5369,18.5047,18.5369,111600.0
2011-08-12 14:10:00,40.24,40.24,40.0,40.06,372400.0,18.5369,18.5369,18.4264,18.454,372400.0
2011-08-12 14:20:00,40.05,40.07,39.9,39.96,253600.0,18.4494,18.4586,18.3803,18.408,253600.0
2011-08-12 14:30:00,39.96,40.02,39.89,39.9,231900.0,18.408,18.4356,18.3757,18.3803,231900.0
2011-08-12 14:40:00,39.89,40.02,39.89,39.96,147600.0,18.3757,18.4356,18.3757,18.408,147600.0
2011-08-12 14:50:00,39.95,39.95,39.87,39.93,203200.0,18.4033,18.4033,18.3665,18.3941,203200.0
2011-08-12 15:00:00,39.92,40.05,39.9,39.93,502000.0,18.3895,18.4494,18.3803,18.3941,502000.0
2011-08-12 15:10:00,39.92,40.01,39.91,39.95,182800.0,18.3895,18.431,18.3849,18.4033,182800.0
2011-08-12 15:20:00,39.95,40.04,39.94,40.01,323400.0,18.4033,18.4448,18.3987,18.431,323400.0
2011-08-12 15:30:00,40.02,40.08,39.93,40.05,718900.0,18.4356,18.4632,18.3941,18.4494,718900.0
2011-08-12 15:40:00,40.05,40.22,40.03,40.13,670000.0,18.4494,18.5277,18.4402,18.4863,670000.0
2011-08-12 15:50:00,40.14,40.21,40.11,40.18,707600.0,18.4909,18.5231,18.477,18.5093,707600.0
2011-08-15 09:30:00,40.67,40.85,40.59,40.83,408300.0,18.735,18.8179,18.6982,18.8087,408300.0
2011-08-15 09:40:00,40.83,40.93,40.8,40.86,380600.0,18.8087,18.8548,18.7949,18.8225,380600.0
2011-08-15 09:50:00,40.86,40.97,40.8,40.94,224200.0,18.8225,18.8732,18.7949,18.8594,224200.0
2011-08-15 10:00:00,40.96,41.12,40.93,41.03,420400.0,18.8686,18.9423,18.8548,18.9009,420400.0
2011-08-15 10:10:00,41.04,41.42,41.0,41.33,711500.0,18.9055,19.0805,18.887,19.0391,711500.0
2011-08-15 10:20:00,41.32,41.44,41.32,41.43,419000.0,19.0344,19.0897,19.0344,19.0851,419000.0
2011-08-15 10:30:00,41.43,41.48,41.37,41.41,268900.0,19.0851,19.1082,19.0575,19.0759,268900.0
2011-08-15 10:40:00,41.4,41.4,41.29,41.34,293900.0,19.0713,19.0713,19.0206,19.0437,293900.0
2011-08-15 10:50:00,41.34,41.42,41.28,41.33,261000.0,19.0437,19.0805,19.016,19.0391,261000.0
2011-08-15 11:00:00,41.32,41.41,41.32,41.33,164100.0,19.0344,19.0759,19.0344,19.0391,164100.0
2011-08-15 11:10:00,41.33,41.37,41.19,41.2,340800.0,19.0391,19.0575,18.9746,18.9792,340800.0
2011-08-15 11:20:00,41.2,41.22,41.1,41.17,211500.0,18.9792,18.9884,18.9331,18.9653,211500.0
2011-08-15 11:30:00,41.17,41.27,41.02,41.2,874900.0,18.9653,19.0114,18.8963,18.9792,874900.0
2011-08-15 11:40:00,41.18,41.2,41.04,41.15,226400.0,18.97,18.9792,18.9055,18.9561,226400.0
2011-08-15 11:50:00,41.15,41.3,41.12,41.27,106400.0,18.9561,19.0252,18.9423,19.0114,106400.0
2011-08-15 12:00:00,41.26,41.3,41.16,41.2,145100.0,19.0068,19.0252,18.9607,18.9792,145100.0
2011-08-15 12:10:00,41.2,41.29,41.2,41.28,74700.0,18.9792,19.0206,18.9792,19.016,74700.0
2011-08-15 12:20:00,41.28,41.29,41.22,41.26,130800.0,19.016,19.0206,18.9884,19.0068,130800.0
2011-08-15 12:30:00,41.26,41.34,41.25,41.32,175500.0,19.0068,19.0437,19.0022,19.0344,175500.0
2011-08-15 12:40:00,41.32,41.38,41.28,41.32,120000.0,19.0344,19.0621,19.016,19.0344,120000.0
2011-08-15 12:50:00,41.32,41.38,41.27,41.3,110900.0,19.0344,19.0621,19.0114,19.0252,110900.0
2011-08-15 13:00:00,41.31,41.41,41.3,41.39,109700.0,19.0298,19.0759,19.0252,19.0667,109700.0
2011-08-15 13:10:00,41.39,41.42,41.32,41.37,229800.0,19.0667,19.0805,19.0344,19.0575,229800.0
2011-08-15 13:20:00,41.37,41.43,41.37,41.43,123200.0,19.0575,19.0851,19.0575,19.0851,123200.0
2011-08-15 13:30:00,41.42,41.44,41.33,41.34,121000.0,19.0805,19.0897,19.0391,19.0437,121000.0
2011-08-15 13:40:00,41.33,41.39,41.3,41.35,66900.0,19.0391,19.0667,19.0252,19.0483,66900.0
2011-08-15 13:50:00,41.36,41.45,41.33,41.42,67900.0,19.0529,19.0943,19.0391,19.0805,67900.0
2011-08-15 14:00:00,41.42,41.47,41.39,41.45,45100.0,19.0805,19.1035,19.0667,19.0943,45100.0
2011-08-15 14:10:00,41.46,41.52,41.42,41.49,105700.0,19.0989,19.1266,19.0805,19.1128,105700.0
2011-08-15 14:20:00,41.48,41.59,41.45,41.56,116300.0,19.1082,19.1588,19.0943,19.145,116300.0
2011-08-15 14:30:00,41.56,41.6,41.48,41.5,201700.0,19.145,19.1634,19.1082,19.1174,201700.0
2011-08-15 14:40:00,41.5,41.59,41.5,41.58,77000.0,19.1174,19.1588,19.1174,19.1542,77000.0
2011-08-15 14:50:00,41.57,41.59,41.51,41.59,148500.0,19.1496,19.1588,19.122,19.1588,148500.0
2011-08-15 15:00:00,41.59,41.6,41.54,41.56,91800.0,19.1588,19.1634,19.1358,19.145,91800.0
2011-08-15 15:10:00,41.56,41.57,41.5,41.54,91700.0,19.145,19.1496,19.1174,19.1358,91700.0
2011-08-15 15:20:00,41.54,41.6,41.4,41.43,278300.0,19.1358,19.1634,19.0713,19.0851,278300.0
2011-08-15 15:30:00,41.44,41.5,41.4,41.47,255400.0,19.0897,19.1174,19.0713,19.1035,255400.0
2011-08-15 15:40:00,41.47,41.52,41.42,41.44,290000.0,19.1035,19.1266,19.0805,19.0897,290000.0
2011-08-15 15:50:00,41.44,41.6,41.4,41.59,969300.0,19.0897,19.1634,19.0713,19.1588,969300.0
2011-08-16 09:30:00,40.64,40.91,40.5,40.81,511700.0,18.7212,18.8456,18.6567,18.7995,511700.0
2011-08-16 09:40:00,40.82,40.82,40.5,40.5,306500.0,18.8041,18.8041,18.6567,18.6567,306500.0
2011-08-16 09:50:00,40.5,40.61,40.4,40.54,270200.0,18.6567,18.7074,18.6106,18.6751,270200.0
2011-08-16 10:00:00,40.52,40.68,40.52,40.62,257000.0,18.6659,18.7396,18.6659,18.712,257000.0
2011-08-16 10:10:00,40.63,40.76,40.61,40.74,250600.0,18.7166,18.7765,18.7074,18.7673,250600.0
2011-08-16 10:20:00,40.74,40.89,40.69,40.86,214500.0,18.7673,18.8364,18.7442,18.8225,214500.0
2011-08-16 10:30:00,40.87,41.01,40.81,40.99,205800.0,18.8272,18.8916,18.7995,18.8824,205800.0
2011-08-16 10:40:00,41.0,41.09,40.86,40.98,433100.0,18.887,18.9285,18.8225,18.8778,433100.0
2011-08-16 10:50:00,40.98,41.13,40.9,41.09,276300.0,18.8778,18.9469,18.841,18.9285,276300.0
2011-08-16 11:00:00,41.09,41.12,40.98,41.0,205000.0,18.9285,18.9423,18.8778,18.887,205000.0
2011-08-16 11:10:00,41.0,41.02,40.87,40.91,292000.0,18.887,18.8963,18.8272,18.8456,292000.0
2011-08-16 11:20:00,40.91,41.22,40.88,41.2,221900.0,18.8456,18.9884,18.8318,18.9792,221900.0
2011-08-16 11:30:00,41.19,41.19,41.09,41.12,252900.0,18.9746,18.9746,18.9285,18.9423,252900.0
2011-08-16 11:40:00,41.12,41.25,41.09,41.23,132000.0,18.9423,19.0022,18.9285,18.993,132000.0
2011-08-16 11:50:00,41.23,41.25,41.19,41.2,106200.0,18.993,19.0022,18.9746,18.9792,106200.0
2011-08-16 12:00:00,41.19,41.34,41.11,41.34,94400.0,18.9746,19.0437,18.9377,19.0437,94400.0
2011-08-16 12:10:00,41.34,41.4,41.01,41.06,351900.0,19.0437,19.0713,18.8916,18.9147,351900.0
2011-08-16 12:20:00,41.05,41.15,40.81,40.89,229800.0,18.9101,18.9561,18.7995,18.8364,229800.0
2011-08-16 12:30:00,40.88,40.93,40.76,40.9,133400.0,18.8318,18.8548,18.7765,18.841,133400.0
2011-08-16 12:40:00,40.9,41.01,40.84,40.89,131200.0,18.841,18.8916,18.8133,18.8364,131200.0
2011-08-16 12:50:00,40.89,40.97,40.81,40.83,65300.0,18.8364,18.8732,18.7995,18.8087,65300.0
2011-08-16 13:00:00,40.84,40.86,40.6,40.68,166500.0,18.8133,18.8225,18.7028,18.7396,166500.0
2011-08-16 13:10:00,40.68,40.79,40.64,40.73,70000.0,18.7396,18.7903,18.7212,18.7627,70000.0
2011-08-16 13:20:00,40.7,40.83,40.65,40.76,72500.0,18.7488,18.8087,18.7258,18.7765,72500.0
2011-08-16 13:30:00,40.76,40.86,40.72,40.78,81400.0,18.7765,18.8225,18.7581,18.7857,81400.0
2011-08-16 13:40:00,40.78,40.83,40.71,40.79,51500.0,18.7857,18.8087,18.7534,18.7903,51500.0
2011-08-16 13:50:00,40.79,40.94,40.78,40.89,86200.0,18.7903,18.8594,18.7857,18.8364,86200.0
2011-08-16 14:00:00,40.88,41.08,40.88,41.03,90400.0,18.8318,18.9239,18.8318,18.9009,90400.0
2011-08-16 14:10:00,41.04,41.15,40.98,41.02,108700.0,18.9055,18.9561,18.8778,18.8963,108700.0
2011-08-16 14:20:00,41.02,41.07,40.89,40.95,47600.0,18.8963,18.9193,18.8364,18.864,47600.0
2011-08-16 14:30:00,40.94,40.98,40.86,40.89,89300.0,18.8594,18.8778,18.8225,18.8364,89300.0
2011-08-16 14:40:00,40.88,40.98,40.88,40.94,51500.0,18.8318,18.8778,18.8318,18.8594,51500.0
2011-08-16 14:50:00,40.94,40.97,40.78,40.8,64700.0,18.8594,18.8732,18.7857,18.7949,64700.0
2011-08-16 15:00:00,40.79,40.98,40.79,40.98,79400.0,18.7903,18.8778,18.7903,18.8778,79400.0
2011-08-16 15:10:00,40.98,41.04,40.93,41.03,99900.0,18.8778,18.9055,18.8548,18.9009,99900.0
2011-08-16 15:20:00,41.04,41.17,40.99,41.17,85900.0,18.9055,18.9653,18.8824,18.9653,85900.0
2011-08-16 15:30:00,41.16,41.17,41.09,41.16,115600.0,18.9607,18.9653,18.9285,18.9607,115600.0
2011-08-16 15:40:00,41.17,41.24,41.04,41.12,264200.0,18.9653,18.9976,18.9055,18.9423,264200.0
2011-08-16 15:50:00,41.11,41.12,40.92,40.96,259900.0,18.9377,18.9423,18.8502,18.8686,259900.0
2011-08-17 09:30:00,41.08,41.38,41.04,41.34,405900.0,18.9239,19.0621,18.9055,19.0437,405900.0
2011-08-17 09:40:00,41.32,41.47,41.3,41.45,268100.0,19.0344,19.1035,19.0252,19.0943,268100.0
2011-08-17 09:50:00,41.45,41.59,41.42,41.53,224400.0,19.0943,19.1588,19.0805,19.1312,224400.0
2011-08-17 10:00:00,41.53,41.54,41.28,41.34,235600.0,19.1312,19.1358,19.016,19.0437,235600.0
2011-08-17 10:10:00,41.34,41.39,41.25,41.38,177700.0,19.0437,19.0667,19.0022,19.0621,177700.0
2011-08-17 10:20:00,41.37,41.45,41.34,41.42,157300.0,19.0575,19.0943,19.0437,19.0805,157300.0
2011-08-17 10:30:00,41.42,41.43,41.3,41.38,480500.0,19.0805,19.0851,19.0252,19.0621,480500.0
2011-08-17 10:40:00,41.38,41.42,41.24,41.37,267200.0,19.0621,19.0805,18.9976,19.0575,267200.0
2011-08-17 10:50:00,41.37,41.44,41.24,41.24,208200.0,19.0575,19.0897,18.9976,18.9976,208200.0
2011-08-17 11:00:00,41.23,41.31,41.19,41.27,177700.0,18.993,19.0298,18.9746,19.0114,177700.0
2011-08-17 11:10:00,41.27,41.34,41.21,41.23,156600.0,19.0114,19.0437,18.9838,18.993,156600.0
2011-08-17 11:20:00,41.22,41.32,41.19,41.22,97900.0,18.9884,19.0344,18.9746,18.9884,97900.0
2011-08-17 11:30:00,41.22,41.29,41.14,41.19,185700.0,18.9884,19.0206,18.9515,18.9746,185700.0
2011-08-17 11:40:00,41.2,41.22,41.09,41.15,102700.0,18.9792,18.9884,18.9285,18.9561,102700.0
2011-08-17 11:50:00,41.14,41.16,40.94,41.07,222100.0,18.9515,18.9607,18.8594,18.9193,222100.0
2011-08-17 12:00:00,41.06,41.06,40.88,40.97,164200.0,18.9147,18.9147,18.8318,18.8732,164200.0
2011-08-17 12:10:00,40.97,40.98,40.88,40.94,51700.0,18.8732,18.8778,18.8318,18.8594,51700.0
2011-08-17 12:20:00,40.93,41.0,40.91,41.0,48900.0,18.8548,18.887,18.8456,18.887,48900.0
2011-08-17 12:30:00,41.0,41.11,41.0,41.06,63200.0,18.887,18.9377,18.887,18.9147,63200.0
2011-08-17 12:40:00,41.07,41.14,41.04,41.11,70400.0,18.9193,18.9515,18.9055,18.9377,70400.0
2011-08-17 12:50:00,41.12,41.16,40.96,41.0,71200.0,18.9423,18.9607,18.8686,18.887,71200.0
2011-08-17 13:00:00,41.0,41.01,40.89,40.98,76900.0,18.887,18.8916,18.8364,18.8778,76900.0
2011-08-17 13:10:00,40.99,41.06,40.96,41.03,40000.0,18.8824,18.9147,18.8686,18.9009,40000.0
2011-08-17 13:20:00,41.04,41.05,40.87,40.9,104500.0,18.9055,18.9101,18.8272,18.841,104500.0
2011-08-17 13:30:00,40.91,40.98,40.91,40.95,77300.0,18.8456,18.8778,18.8456,18.864,77300.0
2011-08-17 13:40:00,40.94,40.95,40.83,40.92,133700.0,18.8594,18.864,18.8087,18.8502,133700.0
2011-08-17 13:50:00,40.93,40.99,40.89,40.91,66400.0,18.8548,18.8824,18.8364,18.8456,66400.0
2011-08-17 14:00:00,40.92,41.08,40.92,41.06,122600.0,18.8502,18.9239,18.8502,18.9147,122600.0
2011-08-17 14:10:00,41.07,41.13,41.07,41.11,135100.0,18.9193,18.9469,18.9193,18.9377,135100.0
2011-08-17 14:20:00,41.1,41.15,41.06,41.07,91600.0,18.9331,18.9561,18.9147,18.9193,91600.0
2011-08-17 14:30:00,41.07,41.14,41.06,41.07,145200.0,18.9193,18.9515,18.9147,18.9193,145200.0
2011-08-17 14:40:00,41.07,41.12,41.04,41.09,95600.0,18.9193,18.9423,18.9055,18.9285,95600.0
2011-08-17 14:50:00,41.09,41.16,41.05,41.16,82400.0,18.9285,18.9607,18.9101,18.9607,82400.0
2011-08-17 15:00:00,41.16,41.19,41.09,41.18,150100.0,18.9607,18.9746,18.9285,18.97,150100.0
2011-08-17 15:10:00,41.18,41.2,41.06,41.13,141200.0,18.97,18.9792,18.9147,18.9469,141200.0
2011-08-17 15:20:00,41.13,41.14,41.01,41.04,202800.0,18.9469,18.9515,18.8916,18.9055,202800.0
2011-08-17 15:30:00,41.04,41.09,40.87,40.87,254900.0,18.9055,18.9285,18.8272,18.8272,254900.0
2011-08-17 15:40:00,40.87,40.89,40.8,40.85,501400.0,18.8272,18.8364,18.7949,18.8179,501400.0
2011-08-17 15:50:00,40.85,40.9,40.75,40.89,553800.0,18.8179,18.841,18.7719,18.8364,553800.0
2011-08-18 09:30:00,39.99,40.05,39.71,39.8,680500.0,18.4218,18.4494,18.2928,18.3342,680500.0
2011-08-18 09:40:00,39.8,39.85,39.64,39.77,402100.0,18.3342,18.3573,18.2605,18.3204,402100.0
2011-08-18 09:50:00,39.78,39.96,39.77,39.87,317100.0,18.325,18.408,18.3204,18.3665,317100.0
2011-08-18 10:00:00,39.87,39.87,39.13,39.36,1004700.0,18.3665,18.3665,18.0256,18.1316,1004700.0
2011-08-18 10:10:00,39.36,39.59,39.18,39.57,457700.0,18.1316,18.2375,18.0486,18.2283,457700.0
2011-08-18 10:20:00,39.56,39.69,39.43,39.57,348100.0,18.2237,18.2836,18.1638,18.2283,348100.0
2011-08-18 10:30:00,39.56,39.56,39.31,39.44,325000.0,18.2237,18.2237,18.1085,18.1684,325000.0
2011-08-18 10:40:00,39.43,39.52,39.27,39.5,268900.0,18.1638,18.2053,18.0901,18.196,268900.0
2011-08-18 10:50:00,39.51,39.77,39.5,39.75,335400.0,18.2007,18.3204,18.196,18.3112,335400.0
2011-08-18 11:00:00,39.75,39.78,39.51,39.56,388000.0,18.3112,18.325,18.2007,18.2237,388000.0
2011-08-18 11:10:00,39.55,39.68,39.44,39.54,206100.0,18.2191,18.279,18.1684,18.2145,206100.0
2011-08-18 11:20:00,39.53,39.76,39.51,39.65,196000.0,18.2099,18.3158,18.2007,18.2651,196000.0
2011-08-18 11:30:00,39.65,39.89,39.62,39.8,253000.0,18.2651,18.3757,18.2513,18.3342,253000.0
2011-08-18 11:40:00,39.81,39.92,39.78,39.88,131800.0,18.3389,18.3895,18.325,18.3711,131800.0
2011-08-18 11:50:00,39.88,39.88,39.73,39.77,90400.0,18.3711,18.3711,18.302,18.3204,90400.0
2011-08-18 12:00:00,39.77,39.78,39.58,39.59,123100.0,18.3204,18.325,18.2329,18.2375,123100.0
2011-08-18 12:10:00,39.59,39.69,39.54,39.68,199200.0,18.2375,18.2836,18.2145,18.279,199200.0
2011-08-18 12:20:00,39.66,39.68,39.6,39.62,179800.0,18.2698,18.279,18.2421,18.2513,179800.0
2011-08-18 12:30:00,39.62,39.62,39.47,39.52,242100.0,18.2513,18.2513,18.1822,18.2053,242100.0
2011-08-18 12:40:00,39.52,39.53,39.44,39.45,139300.0,18.2053,18.2099,18.1684,18.173,139300.0
2011-08-18 12:50:00,39.46,39.47,39.41,39.46,85300.0,18.1776,18.1822,18.1546,18.1776,85300.0
2011-08-18 13:00:00,39.45,39.52,39.38,39.39,208400.0,18.173,18.2053,18.1408,18.1454,208400.0
2011-08-18 13:10:00,39.39,39.42,39.3,39.36,184500.0,18.1454,18.1592,18.1039,18.1316,184500.0
2011-08-18 13:20:00,39.37,39.38,39.27,39.27,172400.0,18.1362,18.1408,18.0901,18.0901,172400.0
2011-08-18 13:30:00,39.27,39.29,39.15,39.19,224500.0,18.0901,18.0993,18.0348,18.0532,224500.0
2011-08-18 13:40:00,39.18,39.37,39.15,39.23,434200.0,18.0486,18.1362,18.0348,18.0717,434200.0
2011-08-18 13:50:00,39.23,39.27,39.08,39.25,233800.0,18.0717,18.0901,18.0026,18.0809,233800.0
2011-08-18 14:00:00,39.25,39.43,39.23,39.28,493200.0,18.0809,18.1638,18.0717,18.0947,493200.0
2011-08-18 14:10:00,39.28,39.4,39.22,39.36,183300.0,18.0947,18.15,18.0671,18.1316,183300.0
2011-08-18 14:20:00,39.37,39.44,39.3,39.31,158800.0,18.1362,18.1684,18.1039,18.1085,158800.0
2011-08-18 14:30:00,39.31,39.5,39.26,39.39,543600.0,18.1085,18.196,18.0855,18.1454,543600.0
2011-08-18 14:40:00,39.4,39.42,39.29,39.3,320100.0,18.15,18.1592,18.0993,18.1039,320100.0
2011-08-18 14:50:00,39.3,39.32,39.16,39.18,248200.0,18.1039,18.1131,18.0394,18.0486,248200.0
2011-08-18 15:00:00,39.17,39.21,39.02,39.03,362200.0,18.044,18.0625,17.9749,17.9795,362200.0
2011-08-18 15:10:00,39.03,39.15,39.01,39.05,384400.0,17.9795,18.0348,17.9703,17.9888,384400.0
2011-08-18 15:20:00,39.06,39.27,39.03,39.24,279100.0,17.9934,18.0901,17.9795,18.0763,279100.0
2011-08-18 15:30:00,39.25,39.29,39.03,39.07,278200.0,18.0809,18.0993,17.9795,17.998,278200.0
2011-08-18 15:40:00,39.08,39.1,38.95,39.04,514400.0,18.0026,18.0118,17.9427,17.9841,514400.0
2011-08-18 15:50:00,39.04,39.4,39.03,39.35,806600.0,17.9841,18.15,17.9795,18.1269,806600.0
2011-08-19 09:30:00,38.72,39.14,38.71,39.08,569400.0,17.8367,18.0302,17.8321,18.0026,569400.0
2011-08-19 09:40:00,39.08,39.21,38.91,38.91,406600.0,18.0026,18.0625,17.9243,17.9243,406600.0
2011-08-19 09:50:00,38.91,39.08,38.85,39.01,440000.0,17.9243,18.0026,17.8966,17.9703,440000.0
2011-08-19 10:00:00,39.01,39.3,39.0,39.23,686400.0,17.9703,18.1039,17.9657,18.0717,686400.0
2011-08-19 10:10:00,39.24,39.42,39.14,39.29,433900.0,18.0763,18.1592,18.0302,18.0993,433900.0
2011-08-19 10:20:00,39.31,39.54,39.2,39.42,345200.0,18.1085,18.2145,18.0578,18.1592,345200.0
2011-08-19 10:30:00,39.41,39.47,39.16,39.21,521500.0,18.1546,18.1822,18.0394,18.0625,521500.0
2011-08-19 10:40:00,39.24,39.35,39.11,39.26,254200.0,18.0763,18.1269,18.0164,18.0855,254200.0
2011-08-19 10:50:00,39.27,39.31,39.11,39.15,242000.0,18.0901,18.1085,18.0164,18.0348,242000.0
2011-08-19 11:00:00,39.16,39.24,38.92,38.98,327400.0,18.0394,18.0763,17.9289,17.9565,327400.0
2011-08-19 11:10:00,38.97,39.03,38.85,38.9,258800.0,17.9519,17.9795,17.8966,17.9197,258800.0
2011-08-19 11:20:00,38.88,38.97,38.82,38.84,305500.0,17.9104,17.9519,17.8828,17.892,305500.0
2011-08-19 11:30:00,38.85,38.95,38.8,38.87,182100.0,17.8966,17.9427,17.8736,17.9058,182100.0
2011-08-19 11:40:00,38.87,38.99,38.85,38.96,175500.0,17.9058,17.9611,17.8966,17.9473,175500.0
2011-08-19 11:50:00,38.96,39.08,38.95,39.06,129100.0,17.9473,18.0026,17.9427,17.9934,129100.0
2011-08-19 12:00:00,39.06,39.08,38.9,38.91,116600.0,17.9934,18.0026,17.9197,17.9243,116600.0
2011-08-19 12:10:00,38.9,38.93,38.87,38.89,130000.0,17.9197,17.9335,17.9058,17.915,130000.0
2011-08-19 12:20:00,38.89,38.9,38.8,38.87,94400.0,17.915,17.9197,17.8736,17.9058,94400.0
2011-08-19 12:30:00,38.87,38.93,38.82,38.84,575400.0,17.9058,17.9335,17.8828,17.892,575400.0
2011-08-19 12:40:00,38.83,39.03,38.81,39.03,81500.0,17.8874,17.9795,17.8782,17.9795,81500.0
2011-08-19 12:50:00,39.03,39.03,38.92,38.93,80500.0,17.9795,17.9795,17.9289,17.9335,80500.0
2011-08-19 13:00:00,38.93,38.95,38.84,38.93,73200.0,17.9335,17.9427,17.892,17.9335,73200.0
2011-08-19 13:10:00,38.93,38.99,38.9,38.98,82900.0,17.9335,17.9611,17.9197,17.9565,82900.0
2011-08-19 13:20:00,38.97,38.98,38.88,38.88,79300.0,17.9519,17.9565,17.9104,17.9104,79300.0
2011-08-19 13:30:00,38.88,38.89,38.75,38.8,146800.0,17.9104,17.915,17.8506,17.8736,146800.0
2011-08-19 13:40:00,38.81,38.84,38.71,38.81,112400.0,17.8782,17.892,17.8321,17.8782,112400.0
2011-08-19 13:50:00,38.8,38.81,38.73,38.75,79200.0,17.8736,17.8782,17.8413,17.8506,79200.0
2011-08-19 14:00:00,38.74,38.81,38.63,38.68,170700.0,17.8459,17.8782,17.7953,17.8183,170700.0
2011-08-19 14:10:00,38.68,38.78,38.66,38.67,109900.0,17.8183,17.8644,17.8091,17.8137,109900.0
2011-08-19 14:20:00,38.66,38.67,38.54,38.62,200500.0,17.8091,17.8137,17.7538,17.7907,200500.0
2011-08-19 14:30:00,38.63,38.66,38.55,38.66,119400.0,17.7953,17.8091,17.7584,17.8091,119400.0
2011-08-19 14:40:00,38.67,38.73,38.57,38.59,123500.0,17.8137,17.8413,17.7676,17.7768,123500.0
2011-08-19 14:50:00,38.59,38.61,38.5,38.54,188600.0,17.7768,17.7861,17.7354,17.7538,188600.0
2011-08-19 15:00:00,38.55,38.6,38.5,38.53,171700.0,17.7584,17.7815,17.7354,17.7492,171700.0
2011-08-19 15:10:00,38.54,38.58,38.41,38.51,159000.0,17.7538,17.7722,17.6939,17.74,159000.0
2011-08-19 15:20:00,38.51,38.64,38.5,38.57,252800.0,17.74,17.7999,17.7354,17.7676,252800.0
2011-08-19 15:30:00,38.57,38.59,38.47,38.53,214500.0,17.7676,17.7768,17.7216,17.7492,214500.0
2011-08-19 15:40:00,38.55,38.66,38.51,38.64,265400.0,17.7584,17.8091,17.74,17.7999,265400.0
2011-08-19 15:50:00,38.63,38.73,38.46,38.47,550300.0,17.7953,17.8413,17.717,17.7216,550300.0
2011-08-22 09:30:00,39.77,39.77,39.39,39.44,521300.0,18.3204,18.3204,18.1454,18.1684,521300.0
2011-08-22 09:40:00,39.45,39.49,39.2,39.36,454600.0,18.173,18.1914,18.0578,18.1316,454600.0
2011-08-22 09:50:00,39.37,39.38,39.16,39.22,292000.0,18.1362,18.1408,18.0394,18.0671,292000.0
2011-08-22 10:00:00,39.21,39.28,39.0,39.01,300600.0,18.0625,18.0947,17.9657,17.9703,300600.0
2011-08-22 10:10:00,39.01,39.21,38.94,39.18,321400.0,17.9703,18.0625,17.9381,18.0486,321400.0
2011-08-22 10:20:00,39.17,39.21,39.06,39.09,223100.0,18.044,18.0625,17.9934,18.0072,223100.0
2011-08-22 10:30:00,39.09,39.18,38.9,38.92,325500.0,18.0072,18.0486,17.9197,17.9289,325500.0
2011-08-22 10:40:00,38.91,38.98,38.82,38.89,180500.0,17.9243,17.9565,17.8828,17.915,180500.0
2011-08-22 10:50:00,38.89,38.99,38.64,38.67,205600.0,17.915,17.9611,17.7999,17.8137,205600.0
2011-08-22 11:00:00,38.66,38.76,38.61,38.71,327200.0,17.8091,17.8552,17.7861,17.8321,327200.0
2011-08-22 11:10:00,38.7,38.74,38.57,38.6,319400.0,17.8275,17.8459,17.7676,17.7815,319400.0
2011-08-22 11:20:00,38.59,38.62,38.51,38.53,308400.0,17.7768,17.7907,17.74,17.7492,308400.0
2011-08-22 11:30:00,38.53,38.58,38.41,38.44,250800.0,17.7492,17.7722,17.6939,17.7077,250800.0
2011-08-22 11:40:00,38.44,38.46,38.25,38.46,204800.0,17.7077,17.717,17.6202,17.717,204800.0
2011-08-22 11:50:00,38.46,38.46,38.29,38.36,166500.0,17.717,17.717,17.6386,17.6709,166500.0
2011-08-22 12:00:00,38.36,38.57,38.34,38.57,96300.0,17.6709,17.7676,17.6617,17.7676,96300.0
2011-08-22 12:10:00,38.57,38.67,38.54,38.64,109400.0,17.7676,17.8137,17.7538,17.7999,109400.0
2011-08-22 12:20:00,38.65,38.7,38.56,38.59,114700.0,17.8045,17.8275,17.763,17.7768,114700.0
2011-08-22 12:30:00,38.59,38.7,38.57,38.63,206300.0,17.7768,17.8275,17.7676,17.7953,206300.0
2011-08-22 12:40:00,38.62,38.73,38.52,38.68,110700.0,17.7907,17.8413,17.7446,17.8183,110700.0
2011-08-22 12:50:00,38.67,38.85,38.63,38.82,124300.0,17.8137,17.8966,17.7953,17.8828,124300.0
2011-08-22 13:00:00,38.83,38.88,38.79,38.82,75600.0,17.8874,17.9104,17.869,17.8828,75600.0
2011-08-22 13:10:00,38.82,38.83,38.73,38.81,81600.0,17.8828,17.8874,17.8413,17.8782,81600.0
2011-08-22 13:20:00,38.79,38.89,38.72,38.74,103700.0,17.869,17.915,17.8367,17.8459,103700.0
2011-08-22 13:30:00,38.74,38.82,38.64,38.69,95100.0,17.8459,17.8828,17.7999,17.8229,95100.0
2011-08-22 13:40:00,38.7,38.74,38.64,38.67,176300.0,17.8275,17.8459,17.7999,17.8137,176300.0
2011-08-22 13:50:00,38.67,38.72,38.57,38.71,108900.0,17.8137,17.8367,17.7676,17.8321,108900.0
2011-08-22 14:00:00,38.7,38.78,38.61,38.7,99000.0,17.8275,17.8644,17.7861,17.8275,99000.0
2011-08-22 14:10:00,38.71,38.86,38.65,38.69,136300.0,17.8321,17.9012,17.8045,17.8229,136300.0
2011-08-22 14:20:00,38.69,38.77,38.66,38.72,82200.0,17.8229,17.8598,17.8091,17.8367,82200.0
2011-08-22 14:30:00,38.72,38.72,38.54,38.59,87200.0,17.8367,17.8367,17.7538,17.7768,87200.0
2011-08-22 14:40:00,38.59,38.64,38.55,38.57,86200.0,17.7768,17.7999,17.7584,17.7676,86200.0
2011-08-22 14:50:00,38.57,38.58,38.45,38.46,95200.0,17.7676,17.7722,17.7124,17.717,95200.0
2011-08-22 15:00:00,38.45,38.63,38.44,38.57,112400.0,17.7124,17.7953,17.7077,17.7676,112400.0
2011-08-22 15:10:00,38.56,38.66,38.53,38.6,102000.0,17.763,17.8091,17.7492,17.7815,102000.0
2011-08-22 15:20:00,38.6,38.69,38.57,38.6,170100.0,17.7815,17.8229,17.7676,17.7815,170100.0
2011-08-22 15:30:00,38.6,38.64,38.47,38.48,140900.0,17.7815,17.7999,17.7216,17.7262,140900.0
2011-08-22 15:40:00,38.47,38.58,38.43,38.45,249200.0,17.7216,17.7722,17.7031,17.7124,249200.0
2011-08-22 15:50:00,38.44,38.45,38.29,38.35,338800.0,17.7077,17.7124,17.6386,17.6663,338800.0
2011-08-23 09:30:00,39.12,39.18,38.9,38.9,424200.0,18.021,18.0486,17.9197,17.9197,424200.0
2011-08-23 09:40:00,38.9,39.0,38.8,38.96,367400.0,17.9197,17.9657,17.8736,17.9473,367400.0
2011-08-23 09:50:00,38.95,39.1,38.84,39.01,323900.0,17.9427,18.0118,17.892,17.9703,323900.0
2011-08-23 10:00:00,39.0,39.37,38.97,39.3,513700.0,17.9657,18.1362,17.9519,18.1039,513700.0
2011-08-23 10:10:00,39.3,39.39,39.16,39.19,259300.0,18.1039,18.1454,18.0394,18.0532,259300.0
2011-08-23 10:20:00,39.2,39.3,39.09,39.25,336700.0,18.0578,18.1039,18.0072,18.0809,336700.0
2011-08-23 10:30:00,39.24,39.32,39.14,39.3,199100.0,18.0763,18.1131,18.0302,18.1039,199100.0
2011-08-23 10:40:00,39.28,39.39,39.28,39.36,128600.0,18.0947,18.1454,18.0947,18.1316,128600.0
2011-08-23 10:50:00,39.37,39.4,39.15,39.18,190400.0,18.1362,18.15,18.0348,18.0486,190400.0
2011-08-23 11:00:00,39.2,39.23,39.1,39.15,191100.0,18.0578,18.0717,18.0118,18.0348,191100.0
2011-08-23 11:10:00,39.16,39.35,39.15,39.26,137900.0,18.0394,18.1269,18.0348,18.0855,137900.0
2011-08-23 11:20:00,39.26,39.33,39.22,39.32,174500.0,18.0855,18.1177,18.0671,18.1131,174500.0
2011-08-23 11:30:00,39.32,39.4,39.27,39.38,151400.0,18.1131,18.15,18.0901,18.1408,151400.0
2011-08-23 11:40:00,39.38,39.54,39.33,39.53,169100.0,18.1408,18.2145,18.1177,18.2099,169100.0
2011-08-23 11:50:00,39.53,39.68,39.52,39.67,176900.0,18.2099,18.279,18.2053,18.2744,176900.0
2011-08-23 12:00:00,39.66,39.68,39.51,39.54,107800.0,18.2698,18.279,18.2007,18.2145,107800.0
2011-08-23 12:10:00,39.54,39.58,39.42,39.43,123700.0,18.2145,18.2329,18.1592,18.1638,123700.0
2011-08-23 12:20:00,39.43,39.47,39.39,39.41,86200.0,18.1638,18.1822,18.1454,18.1546,86200.0
2011-08-23 12:30:00,39.41,39.5,39.41,39.47,75300.0,18.1546,18.196,18.1546,18.1822,75300.0
2011-08-23 12:40:00,39.46,39.57,39.44,39.46,78000.0,18.1776,18.2283,18.1684,18.1776,78000.0
2011-08-23 12:50:00,39.47,39.6,39.47,39.51,83000.0,18.1822,18.2421,18.1822,18.2007,83000.0
2011-08-23 13:00:00,39.52,39.6,39.5,39.5,116800.0,18.2053,18.2421,18.196,18.196,116800.0
2011-08-23 13:10:00,39.51,39.51,39.43,39.46,75000.0,18.2007,18.2007,18.1638,18.1776,75000.0
2011-08-23 13:20:00,39.44,39.48,39.38,39.42,111000.0,18.1684,18.1868,18.1408,18.1592,111000.0
2011-08-23 13:30:00,39.41,39.49,39.38,39.46,175500.0,18.1546,18.1914,18.1408,18.1776,175500.0
2011-08-23 13:40:00,39.46,39.48,39.37,39.44,71800.0,18.1776,18.1868,18.1362,18.1684,71800.0
2011-08-23 13:50:00,39.44,39.44,39.19,39.22,238100.0,18.1684,18.1684,18.0532,18.0671,238100.0
2011-08-23 14:00:00,39.23,39.31,39.16,39.2,153900.0,18.0717,18.1085,18.0394,18.0578,153900.0
2011-08-23 14:10:00,39.19,39.21,39.06,39.18,159800.0,18.0532,18.0625,17.9934,18.0486,159800.0
2011-08-23 14:20:00,39.17,39.3,39.1,39.27,125600.0,18.044,18.1039,18.0118,18.0901,125600.0
2011-08-23 14:30:00,39.28,39.35,39.23,39.29,110500.0,18.0947,18.1269,18.0717,18.0993,110500.0
2011-08-23 14:40:00,39.28,39.37,39.24,39.37,108500.0,18.0947,18.1362,18.0763,18.1362,108500.0
2011-08-23 14:50:00,39.38,39.42,39.34,39.38,180800.0,18.1408,18.1592,18.1223,18.1408,180800.0
2011-08-23 15:00:00,39.39,39.64,39.39,39.64,273700.0,18.1454,18.2605,18.1454,18.2605,273700.0
2011-08-23 15:10:00,39.64,39.7,39.6,39.64,262300.0,18.2605,18.2882,18.2421,18.2605,262300.0
2011-08-23 15:20:00,39.64,39.68,39.48,39.5,263700.0,18.2605,18.279,18.1868,18.196,263700.0
2011-08-23 15:30:00,39.5,39.64,39.46,39.64,234700.0,18.196,18.2605,18.1776,18.2605,234700.0
2011-08-23 15:40:00,39.64,39.78,39.63,39.76,401000.0,18.2605,18.325,18.2559,18.3158,401000.0
2011-08-23 15:50:00,39.77,39.84,39.66,39.83,434700.0,18.3204,18.3527,18.2698,18.3481,434700.0
2011-08-24 09:30:00,39.43,39.54,39.33,39.36,273000.0,18.1638,18.2145,18.1177,18.1316,273000.0
2011-08-24 09:40:00,39.36,39.59,39.3,39.55,239700.0,18.1316,18.2375,18.1039,18.2191,239700.0
2011-08-24 09:50:00,39.55,39.77,39.53,39.75,224200.0,18.2191,18.3204,18.2099,18.3112,224200.0
2011-08-24 10:00:00,39.74,39.95,39.65,39.78,289800.0,18.3066,18.4033,18.2651,18.325,289800.0
2011-08-24 10:10:00,39.78,39.84,39.6,39.66,226400.0,18.325,18.3527,18.2421,18.2698,226400.0
2011-08-24 10:20:00,39.66,39.66,39.53,39.56,124800.0,18.2698,18.2698,18.2099,18.2237,124800.0
2011-08-24 10:30:00,39.56,39.62,39.39,39.53,172500.0,18.2237,18.2513,18.1454,18.2099,172500.0
2011-08-24 10:40:00,39.53,39.7,39.46,39.5,187800.0,18.2099,18.2882,18.1776,18.196,187800.0
2011-08-24 10:50:00,39.49,39.55,39.26,39.3,196800.0,18.1914,18.2191,18.0855,18.1039,196800.0
2011-08-24 11:00:00,39.3,39.38,39.22,39.37,155300.0,18.1039,18.1408,18.0671,18.1362,155300.0
2011-08-24 11:10:00,39.38,39.4,39.28,39.3,91500.0,18.1408,18.15,18.0947,18.1039,91500.0
2011-08-24 11:20:00,39.3,39.31,39.2,39.25,125000.0,18.1039,18.1085,18.0578,18.0809,125000.0
2011-08-24 11:30:00,39.24,39.44,39.2,39.41,183300.0,18.0763,18.1684,18.0578,18.1546,183300.0
2011-08-24 11:40:00,39.4,39.41,39.26,39.3,92000.0,18.15,18.1546,18.0855,18.1039,92000.0
2011-08-24 11:50:00,39.3,39.36,39.14,39.17,97000.0,18.1039,18.1316,18.0302,18.044,97000.0
2011-08-24 12:00:00,39.17,39.19,39.07,39.08,169400.0,18.044,18.0532,17.998,18.0026,169400.0
2011-08-24 12:10:00,39.08,39.11,39.04,39.06,104800.0,18.0026,18.0164,17.9841,17.9934,104800.0
2011-08-24 12:20:00,39.06,39.13,39.02,39.04,98900.0,17.9934,18.0256,17.9749,17.9841,98900.0
2011-08-24 12:30:00,39.06,39.09,39.01,39.05,117200.0,17.9934,18.0072,17.9703,17.9888,117200.0
2011-08-24 12:40:00,39.04,39.07,38.97,39.02,126400.0,17.9841,17.998,17.9519,17.9749,126400.0
2011-08-24 12:50:00,39.02,39.1,38.99,39.07,157500.0,17.9749,18.0118,17.9611,17.998,157500.0
2011-08-24 13:00:00,39.08,39.18,39.03,39.06,208100.0,18.0026,18.0486,17.9795,17.9934,208100.0
2011-08-24 13:10:00,39.06,39.17,39.06,39.16,196200.0,17.9934,18.044,17.9934,18.0394,196200.0
2011-08-24 13:20:00,39.16,39.23,39.13,39.19,194800.0,18.0394,18.0717,18.0256,18.0532,194800.0
2011-08-24 13:30:00,39.19,39.21,39.12,39.14,122600.0,18.0532,18.0625,18.021,18.0302,122600.0
2011-08-24 13:40:00,39.14,39.2,39.11,39.2,105900.0,18.0302,18.0578,18.0164,18.0578,105900.0
2011-08-24 13:50:00,39.2,39.28,39.15,39.28,125100.0,18.0578,18.0947,18.0348,18.0947,125100.0
2011-08-24 14:00:00,39.29,39.29,39.17,39.25,104000.0,18.0993,18.0993,18.044,18.0809,104000.0
2011-08-24 14:10:00,39.26,39.32,39.18,39.21,65000.0,18.0855,18.1131,18.0486,18.0625,65000.0
2011-08-24 14:20:00,39.2,39.2,39.12,39.16,65100.0,18.0578,18.0578,18.021,18.0394,65100.0
2011-08-24 14:30:00,39.15,39.2,39.14,39.2,67200.0,18.0348,18.0578,18.0302,18.0578,67200.0
2011-08-24 14:40:00,39.21,39.29,39.18,39.28,70800.0,18.0625,18.0993,18.0486,18.0947,70800.0
2011-08-24 14:50:00,39.28,39.35,39.27,39.33,129600.0,18.0947,18.1269,18.0901,18.1177,129600.0
2011-08-24 15:00:00,39.35,39.36,39.23,39.26,126400.0,18.1269,18.1316,18.0717,18.0855,126400.0
2011-08-24 15:10:00,39.25,39.39,39.25,39.38,163900.0,18.0809,18.1454,18.0809,18.1408,163900.0
2011-08-24 15:20:00,39.38,39.45,39.35,39.43,135800.0,18.1408,18.173,18.1269,18.1638,135800.0
2011-08-24 15:30:00,39.43,39.55,39.43,39.52,173200.0,18.1638,18.2191,18.1638,18.2053,173200.0
2011-08-24 15:40:00,39.52,39.6,39.5,39.55,231800.0,18.2053,18.2421,18.196,18.2191,231800.0
2011-08-24 15:50:00,39.55,39.61,39.53,39.57,319900.0,18.2191,18.2467,18.2099,18.2283,319900.0
2011-08-25 09:30:00,38.5,38.72,38.5,38.51,1098900.0,17.7354,17.8367,17.7354,17.74,1098900.0
2011-08-25 09:40:00,38.5,38.66,38.42,38.44,630100.0,17.7354,17.8091,17.6985,17.7077,630100.0
2011-08-25 09:50:00,38.43,38.46,38.31,38.43,593800.0,17.7031,17.717,17.6479,17.7031,593800.0
2011-08-25 10:00:00,38.43,38.47,38.12,38.47,724900.0,17.7031,17.7216,17.5603,17.7216,724900.0
2011-08-25 10:10:00,38.46,38.49,38.26,38.28,460200.0,17.717,17.7308,17.6248,17.634,460200.0
2011-08-25 10:20:00,38.26,38.32,38.0,38.11,777900.0,17.6248,17.6525,17.5051,17.5557,777900.0
2011-08-25 10:30:00,38.08,38.17,37.93,38.0,808300.0,17.5419,17.5834,17.4728,17.5051,808300.0
2011-08-25 10:40:00,38.0,38.05,37.76,37.81,516900.0,17.5051,17.5281,17.3945,17.4175,516900.0
2011-08-25 10:50:00,37.81,38.03,37.77,37.96,506300.0,17.4175,17.5189,17.3991,17.4866,506300.0
2011-08-25 11:00:00,37.97,38.09,37.86,37.87,504300.0,17.4912,17.5465,17.4406,17.4452,504300.0
2011-08-25 11:10:00,37.85,38.02,37.82,37.93,319200.0,17.436,17.5143,17.4221,17.4728,319200.0
2011-08-25 11:20:00,37.93,38.0,37.83,37.88,393200.0,17.4728,17.5051,17.4267,17.4498,393200.0
2011-08-25 11:30:00,37.89,37.91,37.76,37.78,335200.0,17.4544,17.4636,17.3945,17.4037,335200.0
2011-08-25 11:40:00,37.78,37.83,37.69,37.74,471200.0,17.4037,17.4267,17.3623,17.3853,471200.0
2011-08-25 11:50:00,37.74,37.87,37.72,37.85,281400.0,17.3853,17.4452,17.3761,17.436,281400.0
2011-08-25 12:00:00,37.84,37.91,37.79,37.8,277000.0,17.4314,17.4636,17.4083,17.4129,277000.0
2011-08-25 12:10:00,37.81,37.86,37.8,37.81,177900.0,17.4175,17.4406,17.4129,17.4175,177900.0
2011-08-25 12:20:00,37.81,37.82,37.75,37.76,137000.0,17.4175,17.4221,17.3899,17.3945,137000.0
2011-08-25 12:30:00,37.77,37.79,37.68,37.72,402000.0,17.3991,17.4083,17.3576,17.3761,402000.0
2011-08-25 12:40:00,37.72,37.73,37.55,37.63,340900.0,17.3761,17.3807,17.2978,17.3346,340900.0
2011-08-25 12:50:00,37.62,37.75,37.59,37.75,98900.0,17.33,17.3899,17.3162,17.3899,98900.0
2011-08-25 13:00:00,37.74,37.79,37.69,37.7,218600.0,17.3853,17.4083,17.3623,17.3669,218600.0
2011-08-25 13:10:00,37.7,37.76,37.67,37.75,227800.0,17.3669,17.3945,17.353,17.3899,227800.0
2011-08-25 13:20:00,37.75,37.8,37.72,37.76,159300.0,17.3899,17.4129,17.3761,17.3945,159300.0
2011-08-25 13:30:00,37.78,37.78,37.67,37.76,176500.0,17.4037,17.4037,17.353,17.3945,176500.0
2011-08-25 13:40:00,37.76,37.77,37.65,37.66,180300.0,17.3945,17.3991,17.3438,17.3484,180300.0
2011-08-25 13:50:00,37.67,37.71,37.64,37.68,216300.0,17.353,17.3715,17.3392,17.3576,216300.0
2011-08-25 14:00:00,37.69,37.72,37.61,37.64,163900.0,17.3623,17.3761,17.3254,17.3392,163900.0
2011-08-25 14:10:00,37.64,37.75,37.62,37.75,180300.0,17.3392,17.3899,17.33,17.3899,180300.0
2011-08-25 14:20:00,37.75,37.8,37.62,37.7,205900.0,17.3899,17.4129,17.33,17.3669,205900.0
2011-08-25 14:30:00,37.71,37.84,37.67,37.77,249100.0,17.3715,17.4314,17.353,17.3991,249100.0
2011-08-25 14:40:00,37.76,37.77,37.6,37.6,357600.0,17.3945,17.3991,17.3208,17.3208,357600.0
2011-08-25 14:50:00,37.61,37.63,37.5,37.5,477900.0,17.3254,17.3346,17.2747,17.2747,477900.0
2011-08-25 15:00:00,37.51,37.57,37.43,37.55,438400.0,17.2793,17.307,17.2425,17.2978,438400.0
2011-08-25 15:10:00,37.54,37.56,37.47,37.54,623900.0,17.2932,17.3024,17.2609,17.2932,623900.0
2011-08-25 15:20:00,37.54,37.59,37.4,37.41,706800.0,17.2932,17.3162,17.2287,17.2333,706800.0
2011-08-25 15:30:00,37.4,37.48,37.31,37.46,908800.0,17.2287,17.2655,17.1872,17.2563,908800.0
2011-08-25 15:40:00,37.47,37.47,37.34,37.39,722200.0,17.2609,17.2609,17.201,17.2241,722200.0
2011-08-25 15:50:00,37.38,37.56,37.35,37.48,1475500.0,17.2194,17.3024,17.2056,17.2655,1475500.0
2011-08-26 09:30:00,37.24,37.47,37.18,37.24,671200.0,17.155,17.2609,17.1273,17.155,671200.0
2011-08-26 09:40:00,37.24,37.4,37.16,37.25,363200.0,17.155,17.2287,17.1181,17.1596,363200.0
2011-08-26 09:50:00,37.26,37.32,37.1,37.19,456500.0,17.1642,17.1918,17.0905,17.1319,456500.0
2011-08-26 10:00:00,37.2,37.24,36.8,37.01,824500.0,17.1365,17.155,16.9523,17.049,824500.0
2011-08-26 10:10:00,37.01,37.19,36.89,37.15,386900.0,17.049,17.1319,16.9937,17.1135,386900.0
2011-08-26 10:20:00,37.16,37.58,37.13,37.44,487300.0,17.1181,17.3116,17.1043,17.2471,487300.0
2011-08-26 10:30:00,37.45,37.5,37.33,37.4,672900.0,17.2517,17.2747,17.1964,17.2287,672900.0
2011-08-26 10:40:00,37.39,37.8,37.35,37.69,478700.0,17.2241,17.4129,17.2056,17.3623,478700.0
2011-08-26 10:50:00,37.69,37.74,37.52,37.58,601400.0,17.3623,17.3853,17.2839,17.3116,601400.0
2011-08-26 11:00:00,37.58,37.85,37.51,37.8,491800.0,17.3116,17.436,17.2793,17.4129,491800.0
2011-08-26 11:10:00,37.79,38.03,37.78,37.94,459400.0,17.4083,17.5189,17.4037,17.4774,459400.0
2011-08-26 11:20:00,37.94,38.03,37.76,37.81,313400.0,17.4774,17.5189,17.3945,17.4175,313400.0
2011-08-26 11:30:00,37.81,38.0,37.79,37.91,264900.0,17.4175,17.5051,17.4083,17.4636,264900.0
2011-08-26 11:40:00,37.92,37.95,37.85,37.93,235100.0,17.4682,17.482,17.436,17.4728,235100.0
2011-08-26 11:50:00,37.92,38.11,37.89,38.02,309400.0,17.4682,17.5557,17.4544,17.5143,309400.0
2011-08-26 12:00:00,38.01,38.44,37.97,38.25,825800.0,17.5097,17.7077,17.4912,17.6202,825800.0
2011-08-26 12:10:00,38.27,38.32,38.21,38.25,234100.0,17.6294,17.6525,17.6018,17.6202,234100.0
2011-08-26 12:20:00,38.24,38.32,38.16,38.26,142200.0,17.6156,17.6525,17.5788,17.6248,142200.0
2011-08-26 12:30:00,38.26,38.26,38.13,38.22,180800.0,17.6248,17.6248,17.5649,17.6064,180800.0
2011-08-26 12:40:00,38.21,38.28,38.13,38.14,166400.0,17.6018,17.634,17.5649,17.5696,166400.0
2011-08-26 12:50:00,38.14,38.18,38.09,38.15,199200.0,17.5696,17.588,17.5465,17.5742,199200.0
2011-08-26 13:00:00,38.15,38.16,38.08,38.1,172100.0,17.5742,17.5788,17.5419,17.5511,172100.0
2011-08-26 13:10:00,38.11,38.23,38.09,38.21,127000.0,17.5557,17.611,17.5465,17.6018,127000.0
2011-08-26 13:20:00,38.21,38.3,38.2,38.29,105600.0,17.6018,17.6433,17.5972,17.6386,105600.0
2011-08-26 13:30:00,38.29,38.39,38.29,38.33,226700.0,17.6386,17.6847,17.6386,17.6571,226700.0
2011-08-26 13:40:00,38.32,38.39,38.3,38.32,243400.0,17.6525,17.6847,17.6433,17.6525,243400.0
2011-08-26 13:50:00,38.32,38.33,38.22,38.26,119500.0,17.6525,17.6571,17.6064,17.6248,119500.0
2011-08-26 14:00:00,38.27,38.3,38.16,38.2,169900.0,17.6294,17.6433,17.5788,17.5972,169900.0
2011-08-26 14:10:00,38.2,38.2,38.1,38.18,144800.0,17.5972,17.5972,17.5511,17.588,144800.0
2011-08-26 14:20:00,38.17,38.22,38.1,38.13,154900.0,17.5834,17.6064,17.5511,17.5649,154900.0
2011-08-26 14:30:00,38.13,38.16,38.07,38.11,119900.0,17.5649,17.5788,17.5373,17.5557,119900.0
2011-08-26 14:40:00,38.1,38.18,38.08,38.17,91400.0,17.5511,17.588,17.5419,17.5834,91400.0
2011-08-26 14:50:00,38.18,38.21,38.14,38.15,98400.0,17.588,17.6018,17.5696,17.5742,98400.0
2011-08-26 15:00:00,38.16,38.18,38.09,38.1,199700.0,17.5788,17.588,17.5465,17.5511,199700.0
2011-08-26 15:10:00,38.09,38.09,37.95,37.99,258300.0,17.5465,17.5465,17.482,17.5005,258300.0
2011-08-26 15:20:00,37.99,38.07,37.97,38.04,230500.0,17.5005,17.5373,17.4912,17.5235,230500.0
2011-08-26 15:30:00,38.05,38.2,38.02,38.17,240300.0,17.5281,17.5972,17.5143,17.5834,240300.0
2011-08-26 15:40:00,38.16,38.2,38.11,38.2,253600.0,17.5788,17.5972,17.5557,17.5972,253600.0
2011-08-26 15:50:00,38.2,38.24,38.16,38.2,508800.0,17.5972,17.6156,17.5788,17.5972,508800.0
2011-08-29 09:30:00,38.78,39.09,38.7,39.08,463000.0,17.8644,18.0072,17.8275,18.0026,463000.0
2011-08-29 09:40:00,39.08,39.1,38.94,38.98,248500.0,18.0026,18.0118,17.9381,17.9565,248500.0
2011-08-29 09:50:00,38.98,39.07,38.96,39.05,210000.0,17.9565,17.998,17.9473,17.9888,210000.0
2011-08-29 10:00:00,39.06,39.09,39.0,39.02,249900.0,17.9934,18.0072,17.9657,17.9749,249900.0
2011-08-29 10:10:00,39.04,39.09,39.0,39.08,194600.0,17.9841,18.0072,17.9657,18.0026,194600.0
2011-08-29 10:20:00,39.07,39.1,39.06,39.06,136400.0,17.998,18.0118,17.9934,17.9934,136400.0
2011-08-29 10:30:00,39.07,39.08,38.93,39.0,168700.0,17.998,18.0026,17.9335,17.9657,168700.0
2011-08-29 10:40:00,38.99,39.07,38.9,38.92,201600.0,17.9611,17.998,17.9197,17.9289,201600.0
2011-08-29 10:50:00,38.92,38.94,38.85,38.91,149000.0,17.9289,17.9381,17.8966,17.9243,149000.0
2011-08-29 11:00:00,38.91,38.92,38.81,38.83,203700.0,17.9243,17.9289,17.8782,17.8874,203700.0
2011-08-29 11:10:00,38.82,38.86,38.78,38.83,92300.0,17.8828,17.9012,17.8644,17.8874,92300.0
2011-08-29 11:20:00,38.82,38.87,38.82,38.85,61200.0,17.8828,17.9058,17.8828,17.8966,61200.0
2011-08-29 11:30:00,38.85,38.93,38.82,38.88,62400.0,17.8966,17.9335,17.8828,17.9104,62400.0
2011-08-29 11:40:00,38.89,38.93,38.87,38.89,82200.0,17.915,17.9335,17.9058,17.915,82200.0
2011-08-29 11:50:00,38.9,38.91,38.86,38.88,41500.0,17.9197,17.9243,17.9012,17.9104,41500.0
2011-08-29 12:00:00,38.88,38.95,38.86,38.94,56400.0,17.9104,17.9427,17.9012,17.9381,56400.0
2011-08-29 12:10:00,38.95,38.96,38.92,38.93,42600.0,17.9427,17.9473,17.9289,17.9335,42600.0
2011-08-29 12:20:00,38.93,38.93,38.88,38.93,60700.0,17.9335,17.9335,17.9104,17.9335,60700.0
2011-08-29 12:30:00,38.92,38.97,38.9,38.96,128500.0,17.9289,17.9519,17.9197,17.9473,128500.0
2011-08-29 12:40:00,38.96,39.0,38.96,38.99,79800.0,17.9473,17.9657,17.9473,17.9611,79800.0
2011-08-29 12:50:00,38.99,39.04,38.98,39.02,66100.0,17.9611,17.9841,17.9565,17.9749,66100.0
2011-08-29 13:00:00,39.02,39.08,39.02,39.06,55500.0,17.9749,18.0026,17.9749,17.9934,55500.0
2011-08-29 13:10:00,39.07,39.1,39.06,39.1,66500.0,17.998,18.0118,17.9934,18.0118,66500.0
2011-08-29 13:20:00,39.1,39.17,39.08,39.15,165100.0,18.0118,18.044,18.0026,18.0348,165100.0
2011-08-29 13:30:00,39.15,39.16,39.12,39.15,53500.0,18.0348,18.0394,18.021,18.0348,53500.0
2011-08-29 13:40:00,39.16,39.16,39.08,39.09,68100.0,18.0394,18.0394,18.0026,18.0072,68100.0
2011-08-29 13:50:00,39.1,39.14,39.09,39.12,38300.0,18.0118,18.0302,18.0072,18.021,38300.0
2011-08-29 14:00:00,39.13,39.16,39.1,39.15,39600.0,18.0256,18.0394,18.0118,18.0348,39600.0
2011-08-29 14:10:00,39.15,39.2,39.15,39.17,92700.0,18.0348,18.0578,18.0348,18.044,92700.0
2011-08-29 14:20:00,39.18,39.2,39.16,39.2,76400.0,18.0486,18.0578,18.0394,18.0578,76400.0
2011-08-29 14:30:00,39.2,39.2,39.18,39.2,80800.0,18.0578,18.0578,18.0486,18.0578,80800.0
2011-08-29 14:40:00,39.2,39.24,39.19,39.23,104800.0,18.0578,18.0763,18.0532,18.0717,104800.0
2011-08-29 14:50:00,39.24,39.25,39.14,39.17,86800.0,18.0763,18.0809,18.0302,18.044,86800.0
2011-08-29 15:00:00,39.17,39.21,39.15,39.16,74300.0,18.044,18.0625,18.0348,18.0394,74300.0
2011-08-29 15:10:00,39.16,39.23,39.16,39.17,65400.0,18.0394,18.0717,18.0394,18.044,65400.0
2011-08-29 15:20:00,39.17,39.23,39.16,39.23,136200.0,18.044,18.0717,18.0394,18.0717,136200.0
2011-08-29 15:30:00,39.22,39.25,39.19,39.23,133900.0,18.0671,18.0809,18.0532,18.0717,133900.0
2011-08-29 15:40:00,39.23,39.25,39.2,39.22,122100.0,18.0717,18.0809,18.0578,18.0671,122100.0
2011-08-29 15:50:00,39.22,39.25,39.19,39.24,272200.0,18.0671,18.0809,18.0532,18.0763,272200.0
2011-08-30 09:30:00,38.86,38.92,38.8,38.87,333200.0,17.9012,17.9289,17.8736,17.9058,333200.0
2011-08-30 09:40:00,38.87,38.94,38.81,38.89,219100.0,17.9058,17.9381,17.8782,17.915,219100.0
2011-08-30 09:50:00,38.89,38.92,38.63,38.63,296700.0,17.915,17.9289,17.7953,17.7953,296700.0
2011-08-30 10:00:00,38.63,38.64,38.36,38.5,647700.0,17.7953,17.7999,17.6709,17.7354,647700.0
2011-08-30 10:10:00,38.5,38.63,38.42,38.54,282000.0,17.7354,17.7953,17.6985,17.7538,282000.0
2011-08-30 10:20:00,38.54,38.69,38.47,38.66,180700.0,17.7538,17.8229,17.7216,17.8091,180700.0
2011-08-30 10:30:00,38.66,38.79,38.62,38.76,223600.0,17.8091,17.869,17.7907,17.8552,223600.0
2011-08-30 10:40:00,38.75,38.79,38.63,38.66,145400.0,17.8506,17.869,17.7953,17.8091,145400.0
2011-08-30 10:50:00,38.66,38.81,38.64,38.74,184200.0,17.8091,17.8782,17.7999,17.8459,184200.0
2011-08-30 11:00:00,38.74,38.95,38.71,38.94,191000.0,17.8459,17.9427,17.8321,17.9381,191000.0
2011-08-30 11:10:00,38.95,39.0,38.89,38.94,225100.0,17.9427,17.9657,17.915,17.9381,225100.0
2011-08-30 11:20:00,38.95,39.12,38.91,39.03,209300.0,17.9427,18.021,17.9243,17.9795,209300.0
2011-08-30 11:30:00,39.03,39.17,38.98,39.16,222600.0,17.9795,18.044,17.9565,18.0394,222600.0
2011-08-30 11:40:00,39.16,39.21,39.07,39.08,93500.0,18.0394,18.0625,17.998,18.0026,93500.0
2011-08-30 11:50:00,39.07,39.09,39.03,39.07,99400.0,17.998,18.0072,17.9795,17.998,99400.0
2011-08-30 12:00:00,39.07,39.11,39.03,39.04,90600.0,17.998,18.0164,17.9795,17.9841,90600.0
2011-08-30 12:10:00,39.04,39.11,39.04,39.1,58900.0,17.9841,18.0164,17.9841,18.0118,58900.0
2011-08-30 12:20:00,39.09,39.15,39.07,39.07,65500.0,18.0072,18.0348,17.998,17.998,65500.0
2011-08-30 12:30:00,39.08,39.14,39.05,39.1,37800.0,18.0026,18.0302,17.9888,18.0118,37800.0
2011-08-30 12:40:00,39.1,39.1,39.03,39.05,115800.0,18.0118,18.0118,17.9795,17.9888,115800.0
2011-08-30 12:50:00,39.05,39.06,39.0,39.03,88200.0,17.9888,17.9934,17.9657,17.9795,88200.0
2011-08-30 13:00:00,39.03,39.09,38.99,39.08,117000.0,17.9795,18.0072,17.9611,18.0026,117000.0
2011-08-30 13:10:00,39.07,39.12,39.04,39.06,90800.0,17.998,18.021,17.9841,17.9934,90800.0
2011-08-30 13:20:00,39.07,39.1,39.0,39.03,117800.0,17.998,18.0118,17.9657,17.9795,117800.0
2011-08-30 13:30:00,39.04,39.09,38.99,39.07,128200.0,17.9841,18.0072,17.9611,17.998,128200.0
2011-08-30 13:40:00,39.08,39.14,39.08,39.11,91700.0,18.0026,18.0302,18.0026,18.0164,91700.0
2011-08-30 13:50:00,39.11,39.14,39.07,39.12,60100.0,18.0164,18.0302,17.998,18.021,60100.0
2011-08-30 14:00:00,39.12,39.2,39.03,39.1,144900.0,18.021,18.0578,17.9795,18.0118,144900.0
2011-08-30 14:10:00,39.1,39.22,39.03,39.19,209000.0,18.0118,18.0671,17.9795,18.0532,209000.0
2011-08-30 14:20:00,39.18,39.24,39.16,39.24,74200.0,18.0486,18.0763,18.0394,18.0763,74200.0
2011-08-30 14:30:00,39.24,39.27,39.18,39.23,90500.0,18.0763,18.0901,18.0486,18.0717,90500.0
2011-08-30 14:40:00,39.24,39.26,39.18,39.19,60200.0,18.0763,18.0855,18.0486,18.0532,60200.0
2011-08-30 14:50:00,39.2,39.24,39.12,39.23,99400.0,18.0578,18.0763,18.021,18.0717,99400.0
2011-08-30 15:00:00,39.22,39.25,39.16,39.24,95100.0,18.0671,18.0809,18.0394,18.0763,95100.0
2011-08-30 15:10:00,39.24,39.26,39.21,39.26,76600.0,18.0763,18.0855,18.0625,18.0855,76600.0
2011-08-30 15:20:00,39.26,39.33,39.22,39.31,194700.0,18.0855,18.1177,18.0671,18.1085,194700.0
2011-08-30 15:30:00,39.31,39.44,39.29,39.43,166300.0,18.1085,18.1684,18.0993,18.1638,166300.0
2011-08-30 15:40:00,39.44,39.5,39.43,39.5,280900.0,18.1684,18.196,18.1638,18.196,280900.0
2011-08-30 15:50:00,39.5,39.5,39.36,39.36,738100.0,18.196,18.196,18.1316,18.1316,738100.0
2011-08-31 09:30:00,39.27,39.52,39.25,39.37,659200.0,18.0901,18.2053,18.0809,18.1362,659200.0
2011-08-31 09:40:00,39.37,39.44,39.29,39.41,433800.0,18.1362,18.1684,18.0993,18.1546,433800.0
2011-08-31 09:50:00,39.41,39.55,39.38,39.53,249800.0,18.1546,18.2191,18.1408,18.2099,249800.0
2011-08-31 10:00:00,39.53,39.66,39.52,39.52,292100.0,18.2099,18.2698,18.2053,18.2053,292100.0
2011-08-31 10:10:00,39.51,39.72,39.48,39.71,198400.0,18.2007,18.2974,18.1868,18.2928,198400.0
2011-08-31 10:20:00,39.72,39.72,39.6,39.61,145300.0,18.2974,18.2974,18.2421,18.2467,145300.0
2011-08-31 10:30:00,39.6,39.71,39.57,39.63,293800.0,18.2421,18.2928,18.2283,18.2559,293800.0
2011-08-31 10:40:00,39.62,39.63,39.45,39.45,318500.0,18.2513,18.2559,18.173,18.173,318500.0
2011-08-31 10:50:00,39.45,39.53,39.37,39.37,281900.0,18.173,18.2099,18.1362,18.1362,281900.0
2011-08-31 11:00:00,39.38,39.48,39.34,39.36,286400.0,18.1408,18.1868,18.1223,18.1316,286400.0
2011-08-31 11:10:00,39.36,39.46,39.34,39.36,239200.0,18.1316,18.1776,18.1223,18.1316,239200.0
2011-08-31 11:20:00,39.36,39.44,39.19,39.43,336600.0,18.1316,18.1684,18.0532,18.1638,336600.0
2011-08-31 11:30:00,39.42,39.49,39.34,39.41,254600.0,18.1592,18.1914,18.1223,18.1546,254600.0
2011-08-31 11:40:00,39.41,39.48,39.41,39.41,42800.0,18.1546,18.1868,18.1546,18.1546,42800.0
2011-08-31 11:50:00,39.43,39.45,39.35,39.35,85700.0,18.1638,18.173,18.1269,18.1269,85700.0
2011-08-31 12:00:00,39.34,39.38,39.33,39.37,51000.0,18.1223,18.1408,18.1177,18.1362,51000.0
2011-08-31 12:10:00,39.38,39.46,39.37,39.43,65800.0,18.1408,18.1776,18.1362,18.1638,65800.0
2011-08-31 12:20:00,39.45,39.5,39.45,39.46,135300.0,18.173,18.196,18.173,18.1776,135300.0
2011-08-31 12:30:00,39.46,39.57,39.46,39.51,132900.0,18.1776,18.2283,18.1776,18.2007,132900.0
2011-08-31 12:40:00,39.5,39.52,39.44,39.45,93100.0,18.196,18.2053,18.1684,18.173,93100.0
2011-08-31 12:50:00,39.45,39.5,39.44,39.5,81700.0,18.173,18.196,18.1684,18.196,81700.0
2011-08-31 13:00:00,39.5,39.55,39.48,39.49,136700.0,18.196,18.2191,18.1868,18.1914,136700.0
2011-08-31 13:10:00,39.49,39.56,39.48,39.53,43700.0,18.1914,18.2237,18.1868,18.2099,43700.0
2011-08-31 13:20:00,39.53,39.57,39.48,39.57,114600.0,18.2099,18.2283,18.1868,18.2283,114600.0
2011-08-31 13:30:00,39.58,39.63,39.55,39.58,103000.0,18.2329,18.2559,18.2191,18.2329,103000.0
2011-08-31 13:40:00,39.59,39.61,39.57,39.57,136900.0,18.2375,18.2467,18.2283,18.2283,136900.0
2011-08-31 13:50:00,39.57,39.59,39.49,39.49,158100.0,18.2283,18.2375,18.1914,18.1914,158100.0
2011-08-31 14:00:00,39.49,39.54,39.46,39.48,128100.0,18.1914,18.2145,18.1776,18.1868,128100.0
2011-08-31 14:10:00,39.48,39.54,39.48,39.52,93700.0,18.1868,18.2145,18.1868,18.2053,93700.0
2011-08-31 14:20:00,39.51,39.57,39.51,39.53,77500.0,18.2007,18.2283,18.2007,18.2099,77500.0
2011-08-31 14:30:00,39.53,39.54,39.42,39.44,154500.0,18.2099,18.2145,18.1592,18.1684,154500.0
2011-08-31 14:40:00,39.44,39.45,39.37,39.44,157700.0,18.1684,18.173,18.1362,18.1684,157700.0
2011-08-31 14:50:00,39.45,39.47,39.32,39.42,136300.0,18.173,18.1822,18.1131,18.1592,136300.0
2011-08-31 15:00:00,39.41,39.5,39.35,39.47,88500.0,18.1546,18.196,18.1269,18.1822,88500.0
2011-08-31 15:10:00,39.46,39.46,39.21,39.24,214500.0,18.1776,18.1776,18.0625,18.0763,214500.0
2011-08-31 15:20:00,39.25,39.35,39.24,39.34,160900.0,18.0809,18.1269,18.0763,18.1223,160900.0
2011-08-31 15:30:00,39.33,39.47,39.3,39.4,134100.0,18.1177,18.1822,18.1039,18.15,134100.0
2011-08-31 15:40:00,39.41,39.59,39.4,39.55,247000.0,18.1546,18.2375,18.15,18.2191,247000.0
2011-08-31 15:50:00,39.55,39.56,39.35,39.38,531900.0,18.2191,18.2237,18.1269,18.1408,531900.0
2011-09-01 09:30:00,38.73,38.75,38.55,38.56,1107100.0,17.8413,17.8506,17.7584,17.763,1107100.0
2011-09-01 09:40:00,38.56,38.6,38.37,38.39,663200.0,17.763,17.7815,17.6755,17.6847,663200.0
2011-09-01 09:50:00,38.38,38.41,38.18,38.26,854000.0,17.6801,17.6939,17.588,17.6248,854000.0
2011-09-01 10:00:00,38.26,38.59,38.23,38.31,1697600.0,17.6248,17.7768,17.611,17.6479,1697600.0
2011-09-01 10:10:00,38.32,38.34,38.02,38.19,1121700.0,17.6525,17.6617,17.5143,17.5926,1121700.0
2011-09-01 10:20:00,38.2,38.31,38.16,38.2,425700.0,17.5972,17.6479,17.5788,17.5972,425700.0
2011-09-01 10:30:00,38.19,38.2,38.0,38.02,642600.0,17.5926,17.5972,17.5051,17.5143,642600.0
2011-09-01 10:40:00,38.01,38.02,37.78,37.81,1008600.0,17.5097,17.5143,17.4037,17.4175,1008600.0
2011-09-01 10:50:00,37.81,37.9,37.6,37.6,1215900.0,17.4175,17.459,17.3208,17.3208,1215900.0
2011-09-01 11:00:00,37.61,37.81,37.6,37.66,765500.0,17.3254,17.4175,17.3208,17.3484,765500.0
2011-09-01 11:10:00,37.67,37.95,37.64,37.85,431100.0,17.353,17.482,17.3392,17.436,431100.0
2011-09-01 11:20:00,37.85,37.87,37.69,37.7,1045500.0,17.436,17.4452,17.3623,17.3669,1045500.0
2011-09-01 11:30:00,37.71,37.8,37.69,37.8,1438100.0,17.3715,17.4129,17.3623,17.4129,1438100.0
2011-09-01 11:40:00,37.81,37.96,37.77,37.94,561900.0,17.4175,17.4866,17.3991,17.4774,561900.0
2011-09-01 11:50:00,37.94,38.06,37.91,38.04,447100.0,17.4774,17.5327,17.4636,17.5235,447100.0
2011-09-01 12:00:00,38.04,38.05,37.97,38.04,209800.0,17.5235,17.5281,17.4912,17.5235,209800.0
2011-09-01 12:10:00,38.04,38.07,37.95,38.05,219000.0,17.5235,17.5373,17.482,17.5281,219000.0
2011-09-01 12:20:00,38.06,38.13,38.02,38.1,280500.0,17.5327,17.5649,17.5143,17.5511,280500.0
2011-09-01 12:30:00,38.1,38.14,37.99,37.99,175500.0,17.5511,17.5696,17.5005,17.5005,175500.0
2011-09-01 12:40:00,38.0,38.02,37.95,37.97,113400.0,17.5051,17.5143,17.482,17.4912,113400.0
2011-09-01 12:50:00,37.97,38.04,37.95,38.0,189100.0,17.4912,17.5235,17.482,17.5051,189100.0
2011-09-01 13:00:00,37.99,38.0,37.92,37.96,151900.0,17.5005,17.5051,17.4682,17.4866,151900.0
2011-09-01 13:10:00,37.95,38.02,37.94,38.0,127800.0,17.482,17.5143,17.4774,17.5051,127800.0
2011-09-01 13:20:00,38.0,38.01,37.9,37.98,182100.0,17.5051,17.5097,17.459,17.4958,182100.0
2011-09-01 13:30:00,37.97,37.99,37.91,37.91,134100.0,17.4912,17.5005,17.4636,17.4636,134100.0
2011-09-01 13:40:00,37.9,37.92,37.83,37.91,162400.0,17.459,17.4682,17.4267,17.4636,162400.0
2011-09-01 13:50:00,37.91,37.94,37.84,37.87,164300.0,17.4636,17.4774,17.4314,17.4452,164300.0
2011-09-01 14:00:00,37.88,37.89,37.84,37.85,216200.0,17.4498,17.4544,17.4314,17.436,216200.0
2011-09-01 14:10:00,37.85,37.88,37.83,37.83,164800.0,17.436,17.4498,17.4267,17.4267,164800.0
2011-09-01 14:20:00,37.84,37.86,37.77,37.85,206300.0,17.4314,17.4406,17.3991,17.436,206300.0
2011-09-01 14:30:00,37.85,37.91,37.81,37.85,161100.0,17.436,17.4636,17.4175,17.436,161100.0
2011-09-01 14:40:00,37.85,37.89,37.77,37.81,207200.0,17.436,17.4544,17.3991,17.4175,207200.0
2011-09-01 14:50:00,37.82,37.85,37.8,37.82,241200.0,17.4221,17.436,17.4129,17.4221,241200.0
2011-09-01 15:00:00,37.83,37.88,37.8,37.82,247500.0,17.4267,17.4498,17.4129,17.4221,247500.0
2011-09-01 15:10:00,37.82,37.89,37.82,37.85,234200.0,17.4221,17.4544,17.4221,17.436,234200.0
2011-09-01 15:20:00,37.85,37.94,37.82,37.85,252100.0,17.436,17.4774,17.4221,17.436,252100.0
2011-09-01 15:30:00,37.85,37.87,37.83,37.83,405900.0,17.436,17.4452,17.4267,17.4267,405900.0
2011-09-01 15:40:00,37.84,37.84,37.75,37.78,339100.0,17.4314,17.4314,17.3899,17.4037,339100.0
2011-09-01 15:50:00,37.79,37.81,37.75,37.8,848100.0,17.4083,17.4175,17.3899,17.4129,848100.0
2011-09-02 09:30:00,36.04,36.11,35.91,35.91,1695300.0,16.6022,16.6344,16.5423,16.5423,1695300.0
2011-09-02 09:40:00,35.92,36.23,35.92,36.23,995100.0,16.5469,16.6897,16.5469,16.6897,995100.0
2011-09-02 09:50:00,36.23,36.24,36.02,36.17,559000.0,16.6897,16.6943,16.593,16.6621,559000.0
2011-09-02 10:00:00,36.17,36.4,36.16,36.39,717300.0,16.6621,16.768,16.6574,16.7634,717300.0
2011-09-02 10:10:00,36.39,36.41,36.23,36.33,492500.0,16.7634,16.7726,16.6897,16.7358,492500.0
2011-09-02 10:20:00,36.32,36.49,36.32,36.41,532100.0,16.7312,16.8095,16.7312,16.7726,532100.0
2011-09-02 10:30:00,36.42,36.45,36.37,36.38,296100.0,16.7772,16.791,16.7542,16.7588,296100.0
2011-09-02 10:40:00,36.38,36.41,36.25,36.3,376400.0,16.7588,16.7726,16.6989,16.7219,376400.0
2011-09-02 10:50:00,36.3,36.4,36.28,36.4,396100.0,16.7219,16.768,16.7127,16.768,396100.0
2011-09-02 11:00:00,36.4,36.43,36.35,36.37,319300.0,16.768,16.7818,16.745,16.7542,319300.0
2011-09-02 11:10:00,36.37,36.46,36.36,36.42,725600.0,16.7542,16.7956,16.7496,16.7772,725600.0
2011-09-02 11:20:00,36.41,36.57,36.41,36.48,750000.0,16.7726,16.8463,16.7726,16.8049,750000.0
2011-09-02 11:30:00,36.48,36.68,36.46,36.62,324100.0,16.8049,16.897,16.7956,16.8693,324100.0
2011-09-02 11:40:00,36.62,36.69,36.57,36.66,252700.0,16.8693,16.9016,16.8463,16.8878,252700.0
2011-09-02 11:50:00,36.66,36.7,36.48,36.5,405200.0,16.8878,16.9062,16.8049,16.8141,405200.0
2011-09-02 12:00:00,36.5,36.71,36.5,36.61,234200.0,16.8141,16.9108,16.8141,16.8647,234200.0
2011-09-02 12:10:00,36.61,36.69,36.59,36.64,112600.0,16.8647,16.9016,16.8555,16.8786,112600.0
2011-09-02 12:20:00,36.64,36.68,36.58,36.61,111200.0,16.8786,16.897,16.8509,16.8647,111200.0
2011-09-02 12:30:00,36.61,36.64,36.56,36.62,92700.0,16.8647,16.8786,16.8417,16.8693,92700.0
2011-09-02 12:40:00,36.63,36.63,36.57,36.6,133000.0,16.874,16.874,16.8463,16.8601,133000.0
2011-09-02 12:50:00,36.6,36.64,36.59,36.64,110100.0,16.8601,16.8786,16.8555,16.8786,110100.0
2011-09-02 13:00:00,36.64,36.65,36.6,36.6,106800.0,16.8786,16.8832,16.8601,16.8601,106800.0
2011-09-02 13:10:00,36.6,36.63,36.57,36.58,156700.0,16.8601,16.874,16.8463,16.8509,156700.0
2011-09-02 13:20:00,36.58,36.62,36.57,36.59,94700.0,16.8509,16.8693,16.8463,16.8555,94700.0
2011-09-02 13:30:00,36.59,36.65,36.59,36.62,77500.0,16.8555,16.8832,16.8555,16.8693,77500.0
2011-09-02 13:40:00,36.62,36.65,36.59,36.65,98000.0,16.8693,16.8832,16.8555,16.8832,98000.0
2011-09-02 13:50:00,36.65,36.71,36.64,36.69,168500.0,16.8832,16.9108,16.8786,16.9016,168500.0
2011-09-02 14:00:00,36.69,36.7,36.63,36.63,90600.0,16.9016,16.9062,16.874,16.874,90600.0
2011-09-02 14:10:00,36.64,36.67,36.48,36.5,245800.0,16.8786,16.8924,16.8049,16.8141,245800.0
2011-09-02 14:20:00,36.51,36.59,36.5,36.55,115300.0,16.8187,16.8555,16.8141,16.8371,115300.0
2011-09-02 14:30:00,36.55,36.55,36.43,36.53,128900.0,16.8371,16.8371,16.7818,16.8279,128900.0
2011-09-02 14:40:00,36.53,36.57,36.43,36.44,123000.0,16.8279,16.8463,16.7818,16.7864,123000.0
2011-09-02 14:50:00,36.43,36.57,36.42,36.52,129900.0,16.7818,16.8463,16.7772,16.8233,129900.0
2011-09-02 15:00:00,36.52,36.55,36.46,36.47,130100.0,16.8233,16.8371,16.7956,16.8002,130100.0
2011-09-02 15:10:00,36.47,36.47,36.41,36.43,228200.0,16.8002,16.8002,16.7726,16.7818,228200.0
2011-09-02 15:20:00,36.42,36.54,36.42,36.49,173900.0,16.7772,16.8325,16.7772,16.8095,173900.0
2011-09-02 15:30:00,36.48,36.62,36.48,36.62,203800.0,16.8049,16.8693,16.8049,16.8693,203800.0
2011-09-02 15:40:00,36.62,36.65,36.55,36.56,313600.0,16.8693,16.8832,16.8371,16.8417,313600.0
2011-09-02 15:50:00,36.57,36.62,36.52,36.54,516500.0,16.8463,16.8693,16.8233,16.8325,516500.0
2011-09-06 09:30:00,35.19,35.27,35.15,35.23,969300.0,16.2106,16.2475,16.1922,16.229,969300.0
2011-09-06 09:40:00,35.24,35.29,35.18,35.25,671600.0,16.2336,16.2567,16.206,16.2382,671600.0
2011-09-06 09:50:00,35.24,35.51,35.23,35.4,577200.0,16.2336,16.358,16.229,16.3073,577200.0
2011-09-06 10:00:00,35.41,35.54,35.38,35.48,455100.0,16.312,16.3718,16.2981,16.3442,455100.0
2011-09-06 10:10:00,35.5,35.53,35.32,35.36,491600.0,16.3534,16.3672,16.2705,16.2889,491600.0
2011-09-06 10:20:00,35.36,35.46,35.35,35.45,471500.0,16.2889,16.335,16.2843,16.3304,471500.0
2011-09-06 10:30:00,35.45,35.59,35.43,35.51,592800.0,16.3304,16.3949,16.3212,16.358,592800.0
2011-09-06 10:40:00,35.51,35.66,35.49,35.58,307300.0,16.358,16.4271,16.3488,16.3903,307300.0
2011-09-06 10:50:00,35.59,35.8,35.58,35.75,469100.0,16.3949,16.4916,16.3903,16.4686,469100.0
2011-09-06 11:00:00,35.75,35.75,35.54,35.61,320000.0,16.4686,16.4686,16.3718,16.4041,320000.0
2011-09-06 11:10:00,35.62,35.72,35.52,35.64,382700.0,16.4087,16.4548,16.3626,16.4179,382700.0
2011-09-06 11:20:00,35.64,35.82,35.62,35.8,367200.0,16.4179,16.5008,16.4087,16.4916,367200.0
2011-09-06 11:30:00,35.8,35.82,35.71,35.73,201200.0,16.4916,16.5008,16.4501,16.4594,201200.0
2011-09-06 11:40:00,35.73,35.81,35.7,35.77,127600.0,16.4594,16.4962,16.4455,16.4778,127600.0
2011-09-06 11:50:00,35.78,35.86,35.77,35.79,134300.0,16.4824,16.5192,16.4778,16.487,134300.0
2011-09-06 12:00:00,35.79,35.91,35.79,35.85,161200.0,16.487,16.5423,16.487,16.5146,161200.0
2011-09-06 12:10:00,35.85,35.9,35.84,35.88,148500.0,16.5146,16.5377,16.51,16.5285,148500.0
2011-09-06 12:20:00,35.88,35.94,35.86,35.87,160300.0,16.5285,16.5561,16.5192,16.5239,160300.0
2011-09-06 12:30:00,35.87,35.89,35.82,35.86,78300.0,16.5239,16.5331,16.5008,16.5192,78300.0
2011-09-06 12:40:00,35.86,35.89,35.83,35.84,73100.0,16.5192,16.5331,16.5054,16.51,73100.0
2011-09-06 12:50:00,35.85,35.89,35.8,35.88,91700.0,16.5146,16.5331,16.4916,16.5285,91700.0
2011-09-06 13:00:00,35.87,35.93,35.82,35.9,210400.0,16.5239,16.5515,16.5008,16.5377,210400.0
2011-09-06 13:10:00,35.9,35.98,35.9,35.95,220800.0,16.5377,16.5745,16.5377,16.5607,220800.0
2011-09-06 13:20:00,35.95,36.03,35.92,36.01,376900.0,16.5607,16.5976,16.5469,16.5883,376900.0
2011-09-06 13:30:00,36.02,36.13,35.96,36.12,344500.0,16.593,16.6436,16.5653,16.639,344500.0
2011-09-06 13:40:00,36.12,36.33,36.11,36.32,244100.0,16.639,16.7358,16.6344,16.7312,244100.0
2011-09-06 13:50:00,36.32,36.32,36.22,36.22,103100.0,16.7312,16.7312,16.6851,16.6851,103100.0
2011-09-06 14:00:00,36.22,36.27,36.15,36.26,219700.0,16.6851,16.7081,16.6528,16.7035,219700.0
2011-09-06 14:10:00,36.26,36.38,36.25,36.35,166700.0,16.7035,16.7588,16.6989,16.745,166700.0
2011-09-06 14:20:00,36.35,36.36,36.31,36.31,168100.0,16.745,16.7496,16.7265,16.7265,168100.0
2011-09-06 14:30:00,36.31,36.34,36.31,36.31,113600.0,16.7265,16.7404,16.7265,16.7265,113600.0
2011-09-06 14:40:00,36.31,36.32,36.19,36.2,118500.0,16.7265,16.7312,16.6713,16.6759,118500.0
2011-09-06 14:50:00,36.19,36.21,36.14,36.19,126400.0,16.6713,16.6805,16.6482,16.6713,126400.0
2011-09-06 15:00:00,36.19,36.21,36.14,36.15,115200.0,16.6713,16.6805,16.6482,16.6528,115200.0
2011-09-06 15:10:00,36.15,36.16,36.0,36.02,145400.0,16.6528,16.6574,16.5837,16.593,145400.0
2011-09-06 15:20:00,36.03,36.21,36.0,36.16,165300.0,16.5976,16.6805,16.5837,16.6574,165300.0
2011-09-06 15:30:00,36.16,36.3,36.13,36.3,280200.0,16.6574,16.7219,16.6436,16.7219,280200.0
2011-09-06 15:40:00,36.3,36.38,36.27,36.34,347500.0,16.7219,16.7588,16.7081,16.7404,347500.0
2011-09-06 15:50:00,36.35,36.42,36.32,36.4,696600.0,16.745,16.7772,16.7312,16.768,696600.0
2011-09-07 09:30:00,36.99,37.07,36.8,36.88,592100.0,17.0398,17.0766,16.9523,16.9891,592100.0
2011-09-07 09:40:00,36.88,37.02,36.83,36.99,226100.0,16.9891,17.0536,16.9661,17.0398,226100.0
2011-09-07 09:50:00,37.0,37.17,37.0,37.15,229500.0,17.0444,17.1227,17.0444,17.1135,229500.0
2011-09-07 10:00:00,37.15,37.19,37.1,37.15,267600.0,17.1135,17.1319,17.0905,17.1135,267600.0
2011-09-07 10:10:00,37.14,37.18,37.05,37.09,321400.0,17.1089,17.1273,17.0674,17.0859,321400.0
2011-09-07 10:20:00,37.09,37.18,37.08,37.1,321300.0,17.0859,17.1273,17.0813,17.0905,321300.0
2011-09-07 10:30:00,37.1,37.15,37.06,37.11,127600.0,17.0905,17.1135,17.072,17.0951,127600.0
2011-09-07 10:40:00,37.12,37.15,37.04,37.04,483300.0,17.0997,17.1135,17.0628,17.0628,483300.0
2011-09-07 10:50:00,37.04,37.05,36.91,36.98,226700.0,17.0628,17.0674,17.0029,17.0352,226700.0
2011-09-07 11:00:00,36.98,37.08,36.94,37.03,135900.0,17.0352,17.0813,17.0168,17.0582,135900.0
2011-09-07 11:10:00,37.03,37.08,37.0,37.02,175200.0,17.0582,17.0813,17.0444,17.0536,175200.0
2011-09-07 11:20:00,37.02,37.13,37.0,37.13,144800.0,17.0536,17.1043,17.0444,17.1043,144800.0
2011-09-07 11:30:00,37.12,37.14,37.06,37.1,171200.0,17.0997,17.1089,17.072,17.0905,171200.0
2011-09-07 11:40:00,37.11,37.12,37.06,37.08,104800.0,17.0951,17.0997,17.072,17.0813,104800.0
2011-09-07 11:50:00,37.08,37.11,37.05,37.06,62600.0,17.0813,17.0951,17.0674,17.072,62600.0
2011-09-07 12:00:00,37.05,37.08,37.02,37.02,110100.0,17.0674,17.0813,17.0536,17.0536,110100.0
2011-09-07 12:10:00,37.02,37.1,37.02,37.09,60900.0,17.0536,17.0905,17.0536,17.0859,60900.0
2011-09-07 12:20:00,37.09,37.09,37.05,37.08,97600.0,17.0859,17.0859,17.0674,17.0813,97600.0
2011-09-07 12:30:00,37.09,37.18,37.08,37.16,73000.0,17.0859,17.1273,17.0813,17.1181,73000.0
2011-09-07 12:40:00,37.16,37.18,37.12,37.13,73100.0,17.1181,17.1273,17.0997,17.1043,73100.0
2011-09-07 12:50:00,37.13,37.15,37.1,37.11,96200.0,17.1043,17.1135,17.0905,17.0951,96200.0
2011-09-07 13:00:00,37.11,37.19,37.1,37.17,70000.0,17.0951,17.1319,17.0905,17.1227,70000.0
2011-09-07 13:10:00,37.16,37.21,37.16,37.21,66000.0,17.1181,17.1411,17.1181,17.1411,66000.0
2011-09-07 13:20:00,37.21,37.26,37.18,37.2,145300.0,17.1411,17.1642,17.1273,17.1365,145300.0
2011-09-07 13:30:00,37.2,37.23,37.18,37.18,115000.0,17.1365,17.1504,17.1273,17.1273,115000.0
2011-09-07 13:40:00,37.19,37.19,37.1,37.11,94000.0,17.1319,17.1319,17.0905,17.0951,94000.0
2011-09-07 13:50:00,37.12,37.19,37.11,37.17,50300.0,17.0997,17.1319,17.0951,17.1227,50300.0
2011-09-07 14:00:00,37.17,37.25,37.15,37.21,74100.0,17.1227,17.1596,17.1135,17.1411,74100.0
2011-09-07 14:10:00,37.21,37.27,37.18,37.24,52800.0,17.1411,17.1688,17.1273,17.155,52800.0
2011-09-07 14:20:00,37.24,37.25,37.19,37.25,74000.0,17.155,17.1596,17.1319,17.1596,74000.0
2011-09-07 14:30:00,37.25,37.3,37.23,37.26,58000.0,17.1596,17.1826,17.1504,17.1642,58000.0
2011-09-07 14:40:00,37.26,37.37,37.26,37.37,100600.0,17.1642,17.2148,17.1642,17.2148,100600.0
2011-09-07 14:50:00,37.37,37.37,37.3,37.32,137200.0,17.2148,17.2148,17.1826,17.1918,137200.0
2011-09-07 15:00:00,37.31,37.33,37.26,37.29,129800.0,17.1872,17.1964,17.1642,17.178,129800.0
2011-09-07 15:10:00,37.28,37.29,37.21,37.22,228700.0,17.1734,17.178,17.1411,17.1457,228700.0
2011-09-07 15:20:00,37.22,37.24,37.17,37.24,200400.0,17.1457,17.155,17.1227,17.155,200400.0
2011-09-07 15:30:00,37.24,37.26,37.13,37.16,161700.0,17.155,17.1642,17.1043,17.1181,161700.0
2011-09-07 15:40:00,37.15,37.25,37.14,37.19,264300.0,17.1135,17.1596,17.1089,17.1319,264300.0
2011-09-07 15:50:00,37.18,37.31,37.15,37.3,428100.0,17.1273,17.1872,17.1135,17.1826,428100.0
2011-09-08 09:30:00,37.05,37.4,37.0,37.33,392200.0,17.0674,17.2287,17.0444,17.1964,392200.0
2011-09-08 09:40:00,37.32,37.48,37.3,37.4,572200.0,17.1918,17.2655,17.1826,17.2287,572200.0
2011-09-08 09:50:00,37.41,37.41,37.11,37.11,201600.0,17.2333,17.2333,17.0951,17.0951,201600.0
2011-09-08 10:00:00,37.11,37.15,36.98,37.15,257200.0,17.0951,17.1135,17.0352,17.1135,257200.0
2011-09-08 10:10:00,37.15,37.25,37.13,37.25,106900.0,17.1135,17.1596,17.1043,17.1596,106900.0
2011-09-08 10:20:00,37.25,37.32,37.2,37.28,174400.0,17.1596,17.1918,17.1365,17.1734,174400.0
2011-09-08 10:30:00,37.28,37.5,37.28,37.47,184200.0,17.1734,17.2747,17.1734,17.2609,184200.0
2011-09-08 10:40:00,37.48,37.5,37.39,37.41,112000.0,17.2655,17.2747,17.2241,17.2333,112000.0
2011-09-08 10:50:00,37.41,37.5,37.38,37.45,116100.0,17.2333,17.2747,17.2194,17.2517,116100.0
2011-09-08 11:00:00,37.45,37.58,37.45,37.57,184700.0,17.2517,17.3116,17.2517,17.307,184700.0
2011-09-08 11:10:00,37.56,37.59,37.5,37.55,401500.0,17.3024,17.3162,17.2747,17.2978,401500.0
2011-09-08 11:20:00,37.55,37.58,37.51,37.55,264900.0,17.2978,17.3116,17.2793,17.2978,264900.0
2011-09-08 11:30:00,37.55,37.65,37.53,37.64,248400.0,17.2978,17.3438,17.2885,17.3392,248400.0
2011-09-08 11:40:00,37.64,37.65,37.54,37.56,88300.0,17.3392,17.3438,17.2932,17.3024,88300.0
2011-09-08 11:50:00,37.55,37.58,37.38,37.4,121200.0,17.2978,17.3116,17.2194,17.2287,121200.0
2011-09-08 12:00:00,37.4,37.41,37.33,37.41,122600.0,17.2287,17.2333,17.1964,17.2333,122600.0
2011-09-08 12:10:00,37.41,37.5,37.4,37.49,80300.0,17.2333,17.2747,17.2287,17.2701,80300.0
2011-09-08 12:20:00,37.49,37.56,37.49,37.52,77600.0,17.2701,17.3024,17.2701,17.2839,77600.0
2011-09-08 12:30:00,37.53,37.53,37.43,37.46,88500.0,17.2885,17.2885,17.2425,17.2563,88500.0
2011-09-08 12:40:00,37.46,37.51,37.42,37.46,89100.0,17.2563,17.2793,17.2379,17.2563,89100.0
2011-09-08 12:50:00,37.47,37.58,37.46,37.56,67000.0,17.2609,17.3116,17.2563,17.3024,67000.0
2011-09-08 13:00:00,37.56,37.58,37.51,37.57,31300.0,17.3024,17.3116,17.2793,17.307,31300.0
2011-09-08 13:10:00,37.57,37.58,37.41,37.45,135000.0,17.307,17.3116,17.2333,17.2517,135000.0
2011-09-08 13:20:00,37.44,37.45,37.37,37.41,34600.0,17.2471,17.2517,17.2148,17.2333,34600.0
2011-09-08 13:30:00,37.42,37.46,37.24,37.32,174600.0,17.2379,17.2563,17.155,17.1918,174600.0
2011-09-08 13:40:00,37.32,37.34,37.14,37.22,186300.0,17.1918,17.201,17.1089,17.1457,186300.0
2011-09-08 13:50:00,37.22,37.3,37.11,37.25,90700.0,17.1457,17.1826,17.0951,17.1596,90700.0
2011-09-08 14:00:00,37.23,37.33,37.16,37.3,81900.0,17.1504,17.1964,17.1181,17.1826,81900.0
2011-09-08 14:10:00,37.29,37.37,37.27,37.3,86200.0,17.178,17.2148,17.1688,17.1826,86200.0
2011-09-08 14:20:00,37.29,37.29,37.13,37.19,86500.0,17.178,17.178,17.1043,17.1319,86500.0
2011-09-08 14:30:00,37.19,37.25,37.14,37.16,70200.0,17.1319,17.1596,17.1089,17.1181,70200.0
2011-09-08 14:40:00,37.16,37.19,37.1,37.12,81800.0,17.1181,17.1319,17.0905,17.0997,81800.0
2011-09-08 14:50:00,37.12,37.18,37.07,37.14,69800.0,17.0997,17.1273,17.0766,17.1089,69800.0
2011-09-08 15:00:00,37.14,37.16,37.01,37.06,98900.0,17.1089,17.1181,17.049,17.072,98900.0
2011-09-08 15:10:00,37.05,37.08,36.99,37.06,121700.0,17.0674,17.0813,17.0398,17.072,121700.0
2011-09-08 15:20:00,37.05,37.16,37.04,37.16,111200.0,17.0674,17.1181,17.0628,17.1181,111200.0
2011-09-08 15:30:00,37.16,37.19,37.11,37.16,166700.0,17.1181,17.1319,17.0951,17.1181,166700.0
2011-09-08 15:40:00,37.16,37.24,37.15,37.19,164100.0,17.1181,17.155,17.1135,17.1319,164100.0
2011-09-08 15:50:00,37.2,37.2,37.08,37.09,304900.0,17.1365,17.1365,17.0813,17.0859,304900.0
2011-09-09 09:30:00,36.47,36.55,36.33,36.48,393100.0,16.8002,16.8371,16.7358,16.8049,393100.0
2011-09-09 09:40:00,36.48,36.49,36.27,36.41,421800.0,16.8049,16.8095,16.7081,16.7726,421800.0
2011-09-09 09:50:00,36.41,36.49,36.3,36.37,559600.0,16.7726,16.8095,16.7219,16.7542,559600.0
2011-09-09 10:00:00,36.35,36.53,36.35,36.43,357700.0,16.745,16.8279,16.745,16.7818,357700.0
2011-09-09 10:10:00,36.43,36.45,36.34,36.43,227300.0,16.7818,16.791,16.7404,16.7818,227300.0
2011-09-09 10:20:00,36.42,36.55,36.37,36.55,209400.0,16.7772,16.8371,16.7542,16.8371,209400.0
2011-09-09 10:30:00,36.56,36.6,36.5,36.6,211700.0,16.8417,16.8601,16.8141,16.8601,211700.0
2011-09-09 10:40:00,36.6,36.63,36.54,36.57,345700.0,16.8601,16.874,16.8325,16.8463,345700.0
2011-09-09 10:50:00,36.56,36.61,36.53,36.54,419800.0,16.8417,16.8647,16.8279,16.8325,419800.0
2011-09-09 11:00:00,36.55,36.62,36.51,36.62,375900.0,16.8371,16.8693,16.8187,16.8693,375900.0
2011-09-09 11:10:00,36.62,36.66,36.4,36.44,330100.0,16.8693,16.8878,16.768,16.7864,330100.0
2011-09-09 11:20:00,36.43,36.44,36.23,36.34,305500.0,16.7818,16.7864,16.6897,16.7404,305500.0
2011-09-09 11:30:00,36.34,36.37,36.17,36.25,424100.0,16.7404,16.7542,16.6621,16.6989,424100.0
2011-09-09 11:40:00,36.25,36.26,36.04,36.04,347900.0,16.6989,16.7035,16.6022,16.6022,347900.0
2011-09-09 11:50:00,36.05,36.11,36.02,36.09,147100.0,16.6068,16.6344,16.593,16.6252,147100.0
2011-09-09 12:00:00,36.1,36.14,36.02,36.04,149000.0,16.6298,16.6482,16.593,16.6022,149000.0
2011-09-09 12:10:00,36.04,36.07,36.02,36.06,181800.0,16.6022,16.616,16.593,16.6114,181800.0
2011-09-09 12:20:00,36.06,36.11,36.02,36.06,169700.0,16.6114,16.6344,16.593,16.6114,169700.0
2011-09-09 12:30:00,36.06,36.07,35.99,35.99,205700.0,16.6114,16.616,16.5791,16.5791,205700.0
2011-09-09 12:40:00,36.0,36.1,35.98,36.09,143600.0,16.5837,16.6298,16.5745,16.6252,143600.0
2011-09-09 12:50:00,36.09,36.24,36.08,36.22,200400.0,16.6252,16.6943,16.6206,16.6851,200400.0
2011-09-09 13:00:00,36.24,36.27,36.14,36.26,101100.0,16.6943,16.7081,16.6482,16.7035,101100.0
2011-09-09 13:10:00,36.25,36.37,36.23,36.31,129400.0,16.6989,16.7542,16.6897,16.7265,129400.0
2011-09-09 13:20:00,36.3,36.32,36.18,36.24,101800.0,16.7219,16.7312,16.6667,16.6943,101800.0
2011-09-09 13:30:00,36.24,36.24,36.13,36.19,130800.0,16.6943,16.6943,16.6436,16.6713,130800.0
2011-09-09 13:40:00,36.19,36.25,36.14,36.14,81900.0,16.6713,16.6989,16.6482,16.6482,81900.0
2011-09-09 13:50:00,36.14,36.14,36.11,36.14,76400.0,16.6482,16.6482,16.6344,16.6482,76400.0
2011-09-09 14:00:00,36.14,36.24,36.11,36.21,163200.0,16.6482,16.6943,16.6344,16.6805,163200.0
2011-09-09 14:10:00,36.21,36.22,36.09,36.09,109500.0,16.6805,16.6851,16.6252,16.6252,109500.0
2011-09-09 14:20:00,36.09,36.15,36.01,36.01,102600.0,16.6252,16.6528,16.5883,16.5883,102600.0
2011-09-09 14:30:00,36.01,36.04,35.97,36.02,179600.0,16.5883,16.6022,16.5699,16.593,179600.0
2011-09-09 14:40:00,36.02,36.16,36.02,36.08,91500.0,16.593,16.6574,16.593,16.6206,91500.0
2011-09-09 14:50:00,36.08,36.11,36.05,36.06,104000.0,16.6206,16.6344,16.6068,16.6114,104000.0
2011-09-09 15:00:00,36.05,36.12,36.01,36.11,103600.0,16.6068,16.639,16.5883,16.6344,103600.0
2011-09-09 15:10:00,36.12,36.12,36.02,36.07,167200.0,16.639,16.639,16.593,16.616,167200.0
2011-09-09 15:20:00,36.07,36.07,35.94,35.96,292100.0,16.616,16.616,16.5561,16.5653,292100.0
2011-09-09 15:30:00,35.95,35.99,35.94,35.99,446200.0,16.5607,16.5791,16.5561,16.5791,446200.0
2011-09-09 15:40:00,35.99,36.03,35.98,35.99,701400.0,16.5791,16.5976,16.5745,16.5791,701400.0
2011-09-09 15:50:00,35.99,36.04,35.96,36.01,849900.0,16.5791,16.6022,16.5653,16.5883,849900.0
2011-09-12 09:30:00,35.23,35.42,35.21,35.36,637300.0,16.229,16.3166,16.2198,16.2889,637300.0
2011-09-12 09:40:00,35.35,35.59,35.34,35.51,300700.0,16.2843,16.3949,16.2797,16.358,300700.0
2011-09-12 09:50:00,35.51,35.94,35.49,35.85,571800.0,16.358,16.5561,16.3488,16.5146,571800.0
2011-09-12 10:00:00,35.84,35.91,35.72,35.9,336400.0,16.51,16.5423,16.4548,16.5377,336400.0
2011-09-12 10:10:00,35.9,35.92,35.76,35.79,297700.0,16.5377,16.5469,16.4732,16.487,297700.0
2011-09-12 10:20:00,35.8,35.85,35.71,35.73,292400.0,16.4916,16.5146,16.4501,16.4594,292400.0
2011-09-12 10:30:00,35.73,35.92,35.71,35.91,306200.0,16.4594,16.5469,16.4501,16.5423,306200.0
2011-09-12 10:40:00,35.91,35.93,35.74,35.78,311500.0,16.5423,16.5515,16.464,16.4824,311500.0
2011-09-12 10:50:00,35.77,35.86,35.7,35.73,294700.0,16.4778,16.5192,16.4455,16.4594,294700.0
2011-09-12 11:00:00,35.73,35.85,35.73,35.82,185900.0,16.4594,16.5146,16.4594,16.5008,185900.0
2011-09-12 11:10:00,35.83,35.93,35.76,35.88,248800.0,16.5054,16.5515,16.4732,16.5285,248800.0
2011-09-12 11:20:00,35.88,36.0,35.87,35.88,199300.0,16.5285,16.5837,16.5239,16.5285,199300.0
2011-09-12 11:30:00,35.87,35.99,35.82,35.95,322400.0,16.5239,16.5791,16.5008,16.5607,322400.0
2011-09-12 11:40:00,35.95,36.08,35.94,36.06,192300.0,16.5607,16.6206,16.5561,16.6114,192300.0
2011-09-12 11:50:00,36.06,36.09,35.97,35.99,169300.0,16.6114,16.6252,16.5699,16.5791,169300.0
2011-09-12 12:00:00,35.99,36.04,35.93,35.99,134400.0,16.5791,16.6022,16.5515,16.5791,134400.0
2011-09-12 12:10:00,36.0,36.01,35.93,35.93,119000.0,16.5837,16.5883,16.5515,16.5515,119000.0
2011-09-12 12:20:00,35.93,36.02,35.93,36.02,118200.0,16.5515,16.593,16.5515,16.593,118200.0
2011-09-12 12:30:00,36.02,36.03,35.93,35.95,76100.0,16.593,16.5976,16.5515,16.5607,76100.0
2011-09-12 12:40:00,35.96,35.96,35.88,35.89,87900.0,16.5653,16.5653,16.5285,16.5331,87900.0
2011-09-12 12:50:00,35.88,36.02,35.88,36.02,98200.0,16.5285,16.593,16.5285,16.593,98200.0
2011-09-12 13:00:00,36.01,36.08,35.97,36.0,138900.0,16.5883,16.6206,16.5699,16.5837,138900.0
2011-09-12 13:10:00,35.99,36.04,35.98,36.01,105400.0,16.5791,16.6022,16.5745,16.5883,105400.0
2011-09-12 13:20:00,36.01,36.02,35.97,35.98,107600.0,16.5883,16.593,16.5699,16.5745,107600.0
2011-09-12 13:30:00,35.98,35.99,35.86,35.9,192400.0,16.5745,16.5791,16.5192,16.5377,192400.0
2011-09-12 13:40:00,35.9,36.01,35.88,36.01,262600.0,16.5377,16.5883,16.5285,16.5883,262600.0
2011-09-12 13:50:00,36.01,36.04,35.95,35.98,212000.0,16.5883,16.6022,16.5607,16.5745,212000.0
2011-09-12 14:00:00,35.99,35.99,35.81,35.87,142900.0,16.5791,16.5791,16.4962,16.5239,142900.0
2011-09-12 14:10:00,35.88,35.89,35.8,35.83,143700.0,16.5285,16.5331,16.4916,16.5054,143700.0
2011-09-12 14:20:00,35.83,35.94,35.8,35.89,163000.0,16.5054,16.5561,16.4916,16.5331,163000.0
2011-09-12 14:30:00,35.89,36.1,35.86,36.02,343700.0,16.5331,16.6298,16.5192,16.593,343700.0
2011-09-12 14:40:00,36.02,36.2,35.99,36.08,233000.0,16.593,16.6759,16.5791,16.6206,233000.0
2011-09-12 14:50:00,36.08,36.08,35.95,35.98,185800.0,16.6206,16.6206,16.5607,16.5745,185800.0
2011-09-12 15:00:00,35.97,36.02,35.91,35.95,155000.0,16.5699,16.593,16.5423,16.5607,155000.0
2011-09-12 15:10:00,35.96,36.02,35.89,35.94,97500.0,16.5653,16.593,16.5331,16.5561,97500.0
2011-09-12 15:20:00,35.94,36.1,35.88,36.08,224700.0,16.5561,16.6298,16.5285,16.6206,224700.0
2011-09-12 15:30:00,36.09,36.2,36.07,36.13,293000.0,16.6252,16.6759,16.616,16.6436,293000.0
2011-09-12 15:40:00,36.13,36.3,36.08,36.23,323800.0,16.6436,16.7219,16.6206,16.6897,323800.0
2011-09-12 15:50:00,36.23,36.47,36.23,36.44,475000.0,16.6897,16.8002,16.6897,16.7864,475000.0
2011-09-13 09:30:00,36.18,36.21,35.99,36.0,508100.0,16.6667,16.6805,16.5791,16.5837,508100.0
2011-09-13 09:40:00,36.0,36.28,35.95,36.21,544700.0,16.5837,16.7127,16.5607,16.6805,544700.0
2011-09-13 09:50:00,36.22,36.51,36.22,36.43,460800.0,16.6851,16.8187,16.6851,16.7818,460800.0
2011-09-13 10:00:00,36.43,36.65,36.36,36.6,344600.0,16.7818,16.8832,16.7496,16.8601,344600.0
2011-09-13 10:10:00,36.59,36.61,36.38,36.42,295300.0,16.8555,16.8647,16.7588,16.7772,295300.0
2011-09-13 10:20:00,36.42,36.58,36.37,36.47,231100.0,16.7772,16.8509,16.7542,16.8002,231100.0
2011-09-13 10:30:00,36.46,36.54,36.33,36.44,385900.0,16.7956,16.8325,16.7358,16.7864,385900.0
2011-09-13 10:40:00,36.44,36.58,36.42,36.54,290200.0,16.7864,16.8509,16.7772,16.8325,290200.0
2011-09-13 10:50:00,36.55,36.59,36.35,36.43,304200.0,16.8371,16.8555,16.745,16.7818,304200.0
2011-09-13 11:00:00,36.4,36.46,36.28,36.33,237000.0,16.768,16.7956,16.7127,16.7358,237000.0
2011-09-13 11:10:00,36.34,36.4,36.29,36.3,304100.0,16.7404,16.768,16.7173,16.7219,304100.0
2011-09-13 11:20:00,36.3,36.32,36.16,36.32,224500.0,16.7219,16.7312,16.6574,16.7312,224500.0
2011-09-13 11:30:00,36.31,36.39,36.27,36.38,247600.0,16.7265,16.7634,16.7081,16.7588,247600.0
2011-09-13 11:40:00,36.39,36.45,36.33,36.37,165300.0,16.7634,16.791,16.7358,16.7542,165300.0
2011-09-13 11:50:00,36.36,36.39,36.26,36.26,159800.0,16.7496,16.7634,16.7035,16.7035,159800.0
2011-09-13 12:00:00,36.26,36.3,36.2,36.26,166200.0,16.7035,16.7219,16.6759,16.7035,166200.0
2011-09-13 12:10:00,36.27,36.36,36.26,36.33,141800.0,16.7081,16.7496,16.7035,16.7358,141800.0
2011-09-13 12:20:00,36.33,36.37,36.25,36.3,92500.0,16.7358,16.7542,16.6989,16.7219,92500.0
2011-09-13 12:30:00,36.31,36.38,36.28,36.37,73100.0,16.7265,16.7588,16.7127,16.7542,73100.0
2011-09-13 12:40:00,36.37,36.43,36.32,36.39,351100.0,16.7542,16.7818,16.7312,16.7634,351100.0
2011-09-13 12:50:00,36.39,36.46,36.37,36.42,83700.0,16.7634,16.7956,16.7542,16.7772,83700.0
2011-09-13 13:00:00,36.43,36.49,36.4,36.41,138800.0,16.7818,16.8095,16.768,16.7726,138800.0
2011-09-13 13:10:00,36.4,36.5,36.38,36.47,76200.0,16.768,16.8141,16.7588,16.8002,76200.0
2011-09-13 13:20:00,36.46,36.48,36.43,36.45,49400.0,16.7956,16.8049,16.7818,16.791,49400.0
2011-09-13 13:30:00,36.45,36.46,36.37,36.4,112700.0,16.791,16.7956,16.7542,16.768,112700.0
2011-09-13 13:40:00,36.39,36.52,36.39,36.5,123800.0,16.7634,16.8233,16.7634,16.8141,123800.0
2011-09-13 13:50:00,36.5,36.53,36.46,36.5,151800.0,16.8141,16.8279,16.7956,16.8141,151800.0
2011-09-13 14:00:00,36.5,36.51,36.44,36.46,102500.0,16.8141,16.8187,16.7864,16.7956,102500.0
2011-09-13 14:10:00,36.47,36.63,36.46,36.6,403700.0,16.8002,16.874,16.7956,16.8601,403700.0
2011-09-13 14:20:00,36.6,36.73,36.59,36.73,241400.0,16.8601,16.92,16.8555,16.92,241400.0
2011-09-13 14:30:00,36.73,36.75,36.68,36.69,138600.0,16.92,16.9292,16.897,16.9016,138600.0
2011-09-13 14:40:00,36.69,36.7,36.47,36.47,185600.0,16.9016,16.9062,16.8002,16.8002,185600.0
2011-09-13 14:50:00,36.47,36.54,36.41,36.46,231500.0,16.8002,16.8325,16.7726,16.7956,231500.0
2011-09-13 15:00:00,36.46,36.59,36.46,36.52,269700.0,16.7956,16.8555,16.7956,16.8233,269700.0
2011-09-13 15:10:00,36.51,36.54,36.32,36.33,245600.0,16.8187,16.8325,16.7312,16.7358,245600.0
2011-09-13 15:20:00,36.32,36.5,36.3,36.48,147000.0,16.7312,16.8141,16.7219,16.8049,147000.0
2011-09-13 15:30:00,36.49,36.57,36.47,36.48,174700.0,16.8095,16.8463,16.8002,16.8049,174700.0
2011-09-13 15:40:00,36.49,36.56,36.43,36.51,419000.0,16.8095,16.8417,16.7818,16.8187,419000.0
2011-09-13 15:50:00,36.51,36.59,36.4,36.46,1214600.0,16.8187,16.8555,16.768,16.7956,1214600.0
2011-09-14 09:30:00,38.0,38.02,37.73,37.78,1807300.0,17.5051,17.5143,17.3807,17.4037,1807300.0
2011-09-14 09:40:00,37.78,37.97,37.78,37.89,920300.0,17.4037,17.4912,17.4037,17.4544,920300.0
2011-09-14 09:50:00,37.9,38.07,37.8,37.85,911400.0,17.459,17.5373,17.4129,17.436,911400.0
2011-09-14 10:00:00,37.86,37.92,37.7,37.71,623500.0,17.4406,17.4682,17.3669,17.3715,623500.0
2011-09-14 10:10:00,37.7,37.82,37.35,37.36,916600.0,17.3669,17.4221,17.2056,17.2102,916600.0
2011-09-14 10:20:00,37.36,37.68,37.27,37.52,771400.0,17.2102,17.3576,17.1688,17.2839,771400.0
2011-09-14 10:30:00,37.52,37.58,37.43,37.57,548700.0,17.2839,17.3116,17.2425,17.307,548700.0
2011-09-14 10:40:00,37.56,37.57,37.37,37.42,549100.0,17.3024,17.307,17.2148,17.2379,549100.0
2011-09-14 10:50:00,37.4,37.47,37.37,37.43,339800.0,17.2287,17.2609,17.2148,17.2425,339800.0
2011-09-14 11:00:00,37.43,37.53,37.4,37.49,308800.0,17.2425,17.2885,17.2287,17.2701,308800.0
2011-09-14 11:10:00,37.49,37.68,37.46,37.65,389100.0,17.2701,17.3576,17.2563,17.3438,389100.0
2011-09-14 11:20:00,37.64,37.77,37.61,37.73,270200.0,17.3392,17.3991,17.3254,17.3807,270200.0
2011-09-14 11:30:00,37.72,37.73,37.53,37.61,400600.0,17.3761,17.3807,17.2885,17.3254,400600.0
2011-09-14 11:40:00,37.62,37.66,37.56,37.63,435200.0,17.33,17.3484,17.3024,17.3346,435200.0
2011-09-14 11:50:00,37.64,37.72,37.61,37.69,420500.0,17.3392,17.3761,17.3254,17.3623,420500.0
2011-09-14 12:00:00,37.69,37.75,37.66,37.71,513400.0,17.3623,17.3899,17.3484,17.3715,513400.0
2011-09-14 12:10:00,37.71,37.72,37.66,37.71,198900.0,17.3715,17.3761,17.3484,17.3715,198900.0
2011-09-14 12:20:00,37.7,37.73,37.63,37.72,74700.0,17.3669,17.3807,17.3346,17.3761,74700.0
2011-09-14 12:30:00,37.72,37.77,37.7,37.77,304300.0,17.3761,17.3991,17.3669,17.3991,304300.0
2011-09-14 12:40:00,37.78,37.93,37.75,37.89,299000.0,17.4037,17.4728,17.3899,17.4544,299000.0
2011-09-14 12:50:00,37.89,37.94,37.86,37.92,364000.0,17.4544,17.4774,17.4406,17.4682,364000.0
2011-09-14 13:00:00,37.92,38.03,37.91,38.01,315600.0,17.4682,17.5189,17.4636,17.5097,315600.0
2011-09-14 13:10:00,38.01,38.02,37.93,37.99,134600.0,17.5097,17.5143,17.4728,17.5005,134600.0
2011-09-14 13:20:00,37.99,38.03,37.97,38.03,137600.0,17.5005,17.5189,17.4912,17.5189,137600.0
2011-09-14 13:30:00,38.02,38.2,38.02,38.2,259400.0,17.5143,17.5972,17.5143,17.5972,259400.0
2011-09-14 13:40:00,38.19,38.34,38.19,38.32,492800.0,17.5926,17.6617,17.5926,17.6525,492800.0
2011-09-14 13:50:00,38.32,38.38,38.18,38.23,314300.0,17.6525,17.6801,17.588,17.611,314300.0
2011-09-14 14:00:00,38.25,38.37,38.24,38.33,152900.0,17.6202,17.6755,17.6156,17.6571,152900.0
2011-09-14 14:10:00,38.33,38.42,38.27,38.41,137700.0,17.6571,17.6985,17.6294,17.6939,137700.0
2011-09-14 14:20:00,38.41,38.45,38.27,38.29,454200.0,17.6939,17.7124,17.6294,17.6386,454200.0
2011-09-14 14:30:00,38.3,38.31,38.19,38.23,287100.0,17.6433,17.6479,17.5926,17.611,287100.0
2011-09-14 14:40:00,38.22,38.3,38.22,38.22,301200.0,17.6064,17.6433,17.6064,17.6064,301200.0
2011-09-14 14:50:00,38.22,38.31,38.21,38.28,309900.0,17.6064,17.6479,17.6018,17.634,309900.0
2011-09-14 15:00:00,38.27,38.35,38.27,38.33,193600.0,17.6294,17.6663,17.6294,17.6571,193600.0
2011-09-14 15:10:00,38.33,38.45,38.32,38.45,386000.0,17.6571,17.7124,17.6525,17.7124,386000.0
2011-09-14 15:20:00,38.45,38.5,38.38,38.49,303900.0,17.7124,17.7354,17.6801,17.7308,303900.0
2011-09-14 15:30:00,38.5,38.59,38.49,38.53,488100.0,17.7354,17.7768,17.7308,17.7492,488100.0
2011-09-14 15:40:00,38.53,38.54,38.42,38.43,628100.0,17.7492,17.7538,17.6985,17.7031,628100.0
2011-09-14 15:50:00,38.43,38.44,38.27,38.27,983300.0,17.7031,17.7077,17.6294,17.6294,983300.0
2011-09-15 09:30:00,39.03,39.05,38.89,39.05,733800.0,17.9795,17.9888,17.915,17.9888,733800.0
2011-09-15 09:40:00,39.04,39.33,38.89,39.3,1645200.0,17.9841,18.1177,17.915,18.1039,1645200.0
2011-09-15 09:50:00,39.29,39.5,39.27,39.47,1264000.0,18.0993,18.196,18.0901,18.1822,1264000.0
2011-09-15 10:00:00,39.48,39.6,39.43,39.5,899800.0,18.1868,18.2421,18.1638,18.196,899800.0
2011-09-15 10:10:00,39.5,39.53,39.37,39.51,583700.0,18.196,18.2099,18.1362,18.2007,583700.0
2011-09-15 10:20:00,39.5,39.59,39.49,39.51,455500.0,18.196,18.2375,18.1914,18.2007,455500.0
2011-09-15 10:30:00,39.51,39.53,39.35,39.41,586700.0,18.2007,18.2099,18.1269,18.1546,586700.0
2011-09-15 10:40:00,39.4,39.5,39.37,39.42,489800.0,18.15,18.196,18.1362,18.1592,489800.0
2011-09-15 10:50:00,39.42,39.46,39.1,39.25,944700.0,18.1592,18.1776,18.0118,18.0809,944700.0
2011-09-15 11:00:00,39.25,39.26,39.16,39.25,320800.0,18.0809,18.0855,18.0394,18.0809,320800.0
2011-09-15 11:10:00,39.25,39.27,39.14,39.19,229000.0,18.0809,18.0901,18.0302,18.0532,229000.0
2011-09-15 11:20:00,39.19,39.24,39.16,39.23,338300.0,18.0532,18.0763,18.0394,18.0717,338300.0
2011-09-15 11:30:00,39.23,39.25,39.08,39.13,308000.0,18.0717,18.0809,18.0026,18.0256,308000.0
2011-09-15 11:40:00,39.13,39.19,39.13,39.17,168200.0,18.0256,18.0532,18.0256,18.044,168200.0
2011-09-15 11:50:00,39.18,39.2,39.15,39.18,126400.0,18.0486,18.0578,18.0348,18.0486,126400.0
2011-09-15 12:00:00,39.19,39.23,39.14,39.23,127500.0,18.0532,18.0717,18.0302,18.0717,127500.0
2011-09-15 12:10:00,39.23,39.26,39.16,39.2,90900.0,18.0717,18.0855,18.0394,18.0578,90900.0
2011-09-15 12:20:00,39.2,39.2,39.13,39.19,65400.0,18.0578,18.0578,18.0256,18.0532,65400.0
2011-09-15 12:30:00,39.19,39.24,39.18,39.23,59000.0,18.0532,18.0763,18.0486,18.0717,59000.0
2011-09-15 12:40:00,39.23,39.29,39.23,39.23,81000.0,18.0717,18.0993,18.0717,18.0717,81000.0
2011-09-15 12:50:00,39.23,39.25,39.19,39.22,80200.0,18.0717,18.0809,18.0532,18.0671,80200.0
2011-09-15 13:00:00,39.21,39.27,39.18,39.24,74200.0,18.0625,18.0901,18.0486,18.0763,74200.0
2011-09-15 13:10:00,39.25,39.31,39.25,39.28,118200.0,18.0809,18.1085,18.0809,18.0947,118200.0
2011-09-15 13:20:00,39.29,39.33,39.28,39.28,87800.0,18.0993,18.1177,18.0947,18.0947,87800.0
2011-09-15 13:30:00,39.28,39.32,39.28,39.3,116200.0,18.0947,18.1131,18.0947,18.1039,116200.0
2011-09-15 13:40:00,39.3,39.35,39.29,39.31,116900.0,18.1039,18.1269,18.0993,18.1085,116900.0
2011-09-15 13:50:00,39.31,39.37,39.27,39.35,126800.0,18.1085,18.1362,18.0901,18.1269,126800.0
2011-09-15 14:00:00,39.35,39.43,39.33,39.42,131500.0,18.1269,18.1638,18.1177,18.1592,131500.0
2011-09-15 14:10:00,39.43,39.47,39.34,39.36,135900.0,18.1638,18.1822,18.1223,18.1316,135900.0
2011-09-15 14:20:00,39.35,39.35,39.25,39.26,71900.0,18.1269,18.1269,18.0809,18.0855,71900.0
2011-09-15 14:30:00,39.26,39.33,39.25,39.33,122600.0,18.0855,18.1177,18.0809,18.1177,122600.0
2011-09-15 14:40:00,39.33,39.39,39.31,39.38,142400.0,18.1177,18.1454,18.1085,18.1408,142400.0
2011-09-15 14:50:00,39.38,39.49,39.36,39.49,313100.0,18.1408,18.1914,18.1316,18.1914,313100.0
2011-09-15 15:00:00,39.5,39.58,39.49,39.52,433300.0,18.196,18.2329,18.1914,18.2053,433300.0
2011-09-15 15:10:00,39.52,39.53,39.45,39.51,292700.0,18.2053,18.2099,18.173,18.2007,292700.0
2011-09-15 15:20:00,39.51,39.52,39.4,39.42,204500.0,18.2007,18.2053,18.15,18.1592,204500.0
2011-09-15 15:30:00,39.44,39.53,39.41,39.49,261000.0,18.1684,18.2099,18.1546,18.1914,261000.0
2011-09-15 15:40:00,39.49,39.52,39.4,39.47,299300.0,18.1914,18.2053,18.15,18.1822,299300.0
2011-09-15 15:50:00,39.47,39.53,39.42,39.53,601300.0,18.1822,18.2099,18.1592,18.2099,601300.0
2011-09-16 09:30:00,39.4,39.56,39.37,39.51,510500.0,18.15,18.2237,18.1362,18.2007,510500.0
2011-09-16 09:40:00,39.5,39.65,39.47,39.63,334900.0,18.196,18.2651,18.1822,18.2559,334900.0
2011-09-16 09:50:00,39.62,39.64,39.5,39.54,801500.0,18.2513,18.2605,18.196,18.2145,801500.0
2011-09-16 10:00:00,39.53,39.59,39.39,39.58,628300.0,18.2099,18.2375,18.1454,18.2329,628300.0
2011-09-16 10:10:00,39.59,39.72,39.57,39.63,689000.0,18.2375,18.2974,18.2283,18.2559,689000.0
2011-09-16 10:20:00,39.64,39.66,39.57,39.62,471600.0,18.2605,18.2698,18.2283,18.2513,471600.0
2011-09-16 10:30:00,39.61,39.66,39.53,39.59,699800.0,18.2467,18.2698,18.2099,18.2375,699800.0
2011-09-16 10:40:00,39.59,39.68,39.51,39.51,750000.0,18.2375,18.279,18.2007,18.2007,750000.0
2011-09-16 10:50:00,39.52,39.7,39.5,39.58,468600.0,18.2053,18.2882,18.196,18.2329,468600.0
2011-09-16 11:00:00,39.58,39.67,39.58,39.62,156800.0,18.2329,18.2744,18.2329,18.2513,156800.0
2011-09-16 11:10:00,39.63,39.68,39.53,39.56,123000.0,18.2559,18.279,18.2099,18.2237,123000.0
2011-09-16 11:20:00,39.56,39.57,39.41,39.44,236900.0,18.2237,18.2283,18.1546,18.1684,236900.0
2011-09-16 11:30:00,39.43,39.54,39.34,39.53,508100.0,18.1638,18.2145,18.1223,18.2099,508100.0
2011-09-16 11:40:00,39.53,39.55,39.45,39.48,108300.0,18.2099,18.2191,18.173,18.1868,108300.0
2011-09-16 11:50:00,39.49,39.6,39.48,39.59,136400.0,18.1914,18.2421,18.1868,18.2375,136400.0
2011-09-16 12:00:00,39.59,39.6,39.53,39.57,77800.0,18.2375,18.2421,18.2099,18.2283,77800.0
2011-09-16 12:10:00,39.57,39.58,39.49,39.5,90700.0,18.2283,18.2329,18.1914,18.196,90700.0
2011-09-16 12:20:00,39.5,39.55,39.46,39.53,90200.0,18.196,18.2191,18.1776,18.2099,90200.0
2011-09-16 12:30:00,39.53,39.57,39.5,39.55,70500.0,18.2099,18.2283,18.196,18.2191,70500.0
2011-09-16 12:40:00,39.56,39.61,39.55,39.57,71000.0,18.2237,18.2467,18.2191,18.2283,71000.0
2011-09-16 12:50:00,39.58,39.6,39.52,39.52,58000.0,18.2329,18.2421,18.2053,18.2053,58000.0
2011-09-16 13:00:00,39.52,39.56,39.5,39.51,98600.0,18.2053,18.2237,18.196,18.2007,98600.0
2011-09-16 13:10:00,39.51,39.51,39.45,39.46,58900.0,18.2007,18.2007,18.173,18.1776,58900.0
2011-09-16 13:20:00,39.46,39.48,39.4,39.42,65600.0,18.1776,18.1868,18.15,18.1592,65600.0
2011-09-16 13:30:00,39.43,39.43,39.35,39.39,112800.0,18.1638,18.1638,18.1269,18.1454,112800.0
2011-09-16 13:40:00,39.39,39.4,39.36,39.37,119500.0,18.1454,18.15,18.1316,18.1362,119500.0
2011-09-16 13:50:00,39.38,39.48,39.37,39.45,182000.0,18.1408,18.1868,18.1362,18.173,182000.0
2011-09-16 14:00:00,39.46,39.56,39.46,39.55,112700.0,18.1776,18.2237,18.1776,18.2191,112700.0
2011-09-16 14:10:00,39.55,39.63,39.53,39.62,151700.0,18.2191,18.2559,18.2099,18.2513,151700.0
2011-09-16 14:20:00,39.61,39.63,39.56,39.56,97100.0,18.2467,18.2559,18.2237,18.2237,97100.0
2011-09-16 14:30:00,39.56,39.69,39.55,39.65,167400.0,18.2237,18.2836,18.2191,18.2651,167400.0
2011-09-16 14:40:00,39.65,39.66,39.6,39.61,76600.0,18.2651,18.2698,18.2421,18.2467,76600.0
2011-09-16 14:50:00,39.61,39.66,39.6,39.65,88400.0,18.2467,18.2698,18.2421,18.2651,88400.0
2011-09-16 15:00:00,39.64,39.65,39.52,39.52,216400.0,18.2605,18.2651,18.2053,18.2053,216400.0
2011-09-16 15:10:00,39.52,39.56,39.5,39.53,164200.0,18.2053,18.2237,18.196,18.2099,164200.0
2011-09-16 15:20:00,39.54,39.56,39.5,39.51,152100.0,18.2145,18.2237,18.196,18.2007,152100.0
2011-09-16 15:30:00,39.5,39.56,39.47,39.48,197300.0,18.196,18.2237,18.1822,18.1868,197300.0
2011-09-16 15:40:00,39.48,39.59,39.46,39.59,267300.0,18.1868,18.2375,18.1776,18.2375,267300.0
2011-09-16 15:50:00,39.58,39.7,39.58,39.68,511000.0,18.2329,18.2882,18.2329,18.279,511000.0
2011-09-19 09:30:00,38.57,38.6,38.43,38.46,679000.0,17.7676,17.7815,17.7031,17.717,679000.0
2011-09-19 09:40:00,38.45,38.45,38.24,38.25,438900.0,17.7124,17.7124,17.6156,17.6202,438900.0
2011-09-19 09:50:00,38.24,38.25,38.15,38.21,538300.0,17.6156,17.6202,17.5742,17.6018,538300.0
2011-09-19 10:00:00,38.22,38.43,38.18,38.4,254000.0,17.6064,17.7031,17.588,17.6893,254000.0
2011-09-19 10:10:00,38.39,38.4,38.18,38.23,176000.0,17.6847,17.6893,17.588,17.611,176000.0
2011-09-19 10:20:00,38.22,38.26,38.17,38.26,149600.0,17.6064,17.6248,17.5834,17.6248,149600.0
2011-09-19 10:30:00,38.26,38.35,38.24,38.28,226100.0,17.6248,17.6663,17.6156,17.634,226100.0
2011-09-19 10:40:00,38.29,38.35,38.25,38.29,339700.0,17.6386,17.6663,17.6202,17.6386,339700.0
2011-09-19 10:50:00,38.29,38.35,38.25,38.26,150900.0,17.6386,17.6663,17.6202,17.6248,150900.0
2011-09-19 11:00:00,38.26,38.36,38.24,38.35,255900.0,17.6248,17.6709,17.6156,17.6663,255900.0
2011-09-19 11:10:00,38.35,38.46,38.32,38.44,277400.0,17.6663,17.717,17.6525,17.7077,277400.0
2011-09-19 11:20:00,38.44,38.51,38.41,38.41,241200.0,17.7077,17.74,17.6939,17.6939,241200.0
2011-09-19 11:30:00,38.41,38.51,38.35,38.5,336400.0,17.6939,17.74,17.6663,17.7354,336400.0
2011-09-19 11:40:00,38.5,38.58,38.48,38.51,223700.0,17.7354,17.7722,17.7262,17.74,223700.0
2011-09-19 11:50:00,38.51,38.53,38.46,38.48,74100.0,17.74,17.7492,17.717,17.7262,74100.0
2011-09-19 12:00:00,38.48,38.56,38.46,38.52,86200.0,17.7262,17.763,17.717,17.7446,86200.0
2011-09-19 12:10:00,38.52,38.53,38.33,38.33,133200.0,17.7446,17.7492,17.6571,17.6571,133200.0
2011-09-19 12:20:00,38.34,38.35,38.28,38.28,84700.0,17.6617,17.6663,17.634,17.634,84700.0
2011-09-19 12:30:00,38.28,38.3,38.28,38.28,84000.0,17.634,17.6433,17.634,17.634,84000.0
2011-09-19 12:40:00,38.29,38.29,38.2,38.21,126900.0,17.6386,17.6386,17.5972,17.6018,126900.0
2011-09-19 12:50:00,38.21,38.24,38.18,38.21,92000.0,17.6018,17.6156,17.588,17.6018,92000.0
2011-09-19 13:00:00,38.2,38.25,38.17,38.25,107500.0,17.5972,17.6202,17.5834,17.6202,107500.0
2011-09-19 13:10:00,38.26,38.26,38.16,38.18,93400.0,17.6248,17.6248,17.5788,17.588,93400.0
2011-09-19 13:20:00,38.19,38.24,38.17,38.22,73800.0,17.5926,17.6156,17.5834,17.6064,73800.0
2011-09-19 13:30:00,38.21,38.26,38.19,38.26,73600.0,17.6018,17.6248,17.5926,17.6248,73600.0
2011-09-19 13:40:00,38.25,38.34,38.24,38.33,97600.0,17.6202,17.6617,17.6156,17.6571,97600.0
2011-09-19 13:50:00,38.33,38.36,38.32,38.36,73000.0,17.6571,17.6709,17.6525,17.6709,73000.0
2011-09-19 14:00:00,38.37,38.49,38.35,38.45,122800.0,17.6755,17.7308,17.6663,17.7124,122800.0
2011-09-19 14:10:00,38.45,38.61,38.45,38.6,189600.0,17.7124,17.7861,17.7124,17.7815,189600.0
2011-09-19 14:20:00,38.6,38.66,38.54,38.56,136000.0,17.7815,17.8091,17.7538,17.763,136000.0
2011-09-19 14:30:00,38.56,38.64,38.53,38.61,94200.0,17.763,17.7999,17.7492,17.7861,94200.0
2011-09-19 14:40:00,38.62,38.66,38.57,38.62,102200.0,17.7907,17.8091,17.7676,17.7907,102200.0
2011-09-19 14:50:00,38.62,38.68,38.48,38.48,100000.0,17.7907,17.8183,17.7262,17.7262,100000.0
2011-09-19 15:00:00,38.48,38.49,38.42,38.44,107200.0,17.7262,17.7308,17.6985,17.7077,107200.0
2011-09-19 15:10:00,38.45,38.68,38.43,38.61,214200.0,17.7124,17.8183,17.7031,17.7861,214200.0
2011-09-19 15:20:00,38.62,38.76,38.61,38.74,187900.0,17.7907,17.8552,17.7861,17.8459,187900.0
2011-09-19 15:30:00,38.75,38.89,38.74,38.86,223900.0,17.8506,17.915,17.8459,17.9012,223900.0
2011-09-19 15:40:00,38.85,38.86,38.62,38.63,264400.0,17.8966,17.9012,17.7907,17.7953,264400.0
2011-09-19 15:50:00,38.64,38.69,38.59,38.63,352100.0,17.7999,17.8229,17.7768,17.7953,352100.0
2011-09-20 09:30:00,38.89,38.89,38.64,38.65,240500.0,17.915,17.915,17.7999,17.8045,240500.0
2011-09-20 09:40:00,38.65,38.67,38.47,38.57,331100.0,17.8045,17.8137,17.7216,17.7676,331100.0
2011-09-20 09:50:00,38.57,38.64,38.45,38.59,183800.0,17.7676,17.7999,17.7124,17.7768,183800.0
2011-09-20 10:00:00,38.6,38.75,38.58,38.65,183900.0,17.7815,17.8506,17.7722,17.8045,183900.0
2011-09-20 10:10:00,38.64,38.84,38.59,38.83,182300.0,17.7999,17.892,17.7768,17.8874,182300.0
2011-09-20 10:20:00,38.84,38.96,38.82,38.92,127600.0,17.892,17.9473,17.8828,17.9289,127600.0
2011-09-20 10:30:00,38.94,39.11,38.91,39.09,129900.0,17.9381,18.0164,17.9243,18.0072,129900.0
2011-09-20 10:40:00,39.09,39.22,39.08,39.2,182900.0,18.0072,18.0671,18.0026,18.0578,182900.0
2011-09-20 10:50:00,39.21,39.26,39.09,39.26,137500.0,18.0625,18.0855,18.0072,18.0855,137500.0
2011-09-20 11:00:00,39.26,39.36,39.24,39.32,173900.0,18.0855,18.1316,18.0763,18.1131,173900.0
2011-09-20 11:10:00,39.31,39.39,39.27,39.29,122400.0,18.1085,18.1454,18.0901,18.0993,122400.0
2011-09-20 11:20:00,39.29,39.3,39.18,39.26,131800.0,18.0993,18.1039,18.0486,18.0855,131800.0
2011-09-20 11:30:00,39.26,39.29,39.18,39.19,201800.0,18.0855,18.0993,18.0486,18.0532,201800.0
2011-09-20 11:40:00,39.2,39.22,39.15,39.2,92000.0,18.0578,18.0671,18.0348,18.0578,92000.0
2011-09-20 11:50:00,39.2,39.25,39.19,39.22,52800.0,18.0578,18.0809,18.0532,18.0671,52800.0
2011-09-20 12:00:00,39.2,39.21,39.03,39.07,83700.0,18.0578,18.0625,17.9795,17.998,83700.0
2011-09-20 12:10:00,39.07,39.11,39.05,39.07,66400.0,17.998,18.0164,17.9888,17.998,66400.0
2011-09-20 12:20:00,39.07,39.14,39.07,39.08,33700.0,17.998,18.0302,17.998,18.0026,33700.0
2011-09-20 12:30:00,39.08,39.1,39.0,39.01,48100.0,18.0026,18.0118,17.9657,17.9703,48100.0
2011-09-20 12:40:00,39.01,39.02,38.94,38.96,80900.0,17.9703,17.9749,17.9381,17.9473,80900.0
2011-09-20 12:50:00,38.96,39.05,38.96,39.0,86900.0,17.9473,17.9888,17.9473,17.9657,86900.0
2011-09-20 13:00:00,39.0,39.04,38.97,39.01,62100.0,17.9657,17.9841,17.9519,17.9703,62100.0
2011-09-20 13:10:00,39.0,39.08,38.99,39.01,64100.0,17.9657,18.0026,17.9611,17.9703,64100.0
2011-09-20 13:20:00,39.0,39.06,38.97,39.06,113300.0,17.9657,17.9934,17.9519,17.9934,113300.0
2011-09-20 13:30:00,39.05,39.08,39.01,39.01,72700.0,17.9888,18.0026,17.9703,17.9703,72700.0
2011-09-20 13:40:00,39.01,39.02,38.94,39.01,79500.0,17.9703,17.9749,17.9381,17.9703,79500.0
2011-09-20 13:50:00,39.0,39.01,38.95,38.96,92000.0,17.9657,17.9703,17.9427,17.9473,92000.0
2011-09-20 14:00:00,38.97,39.01,38.89,39.0,170300.0,17.9519,17.9703,17.915,17.9657,170300.0
2011-09-20 14:10:00,39.0,39.02,38.97,38.97,132700.0,17.9657,17.9749,17.9519,17.9519,132700.0
2011-09-20 14:20:00,38.97,39.0,38.95,38.98,85100.0,17.9519,17.9657,17.9427,17.9565,85100.0
2011-09-20 14:30:00,38.97,39.0,38.87,38.87,143000.0,17.9519,17.9657,17.9058,17.9058,143000.0
2011-09-20 14:40:00,38.87,38.89,38.77,38.8,198900.0,17.9058,17.915,17.8598,17.8736,198900.0
2011-09-20 14:50:00,38.8,38.83,38.76,38.76,181700.0,17.8736,17.8874,17.8552,17.8552,181700.0
2011-09-20 15:00:00,38.77,38.84,38.7,38.71,154200.0,17.8598,17.892,17.8275,17.8321,154200.0
2011-09-20 15:10:00,38.71,38.82,38.7,38.77,175400.0,17.8321,17.8828,17.8275,17.8598,175400.0
2011-09-20 15:20:00,38.77,38.77,38.69,38.75,154700.0,17.8598,17.8598,17.8229,17.8506,154700.0
2011-09-20 15:30:00,38.75,38.83,38.73,38.8,215800.0,17.8506,17.8874,17.8413,17.8736,215800.0
2011-09-20 15:40:00,38.81,38.83,38.68,38.75,374200.0,17.8782,17.8874,17.8183,17.8506,374200.0
2011-09-20 15:50:00,38.74,38.86,38.73,38.77,375300.0,17.8459,17.9012,17.8413,17.8598,375300.0
2011-09-21 09:30:00,38.43,38.53,38.4,38.46,267100.0,17.7031,17.7492,17.6893,17.717,267100.0
2011-09-21 09:40:00,38.45,38.49,38.33,38.38,237000.0,17.7124,17.7308,17.6571,17.6801,237000.0
2011-09-21 09:50:00,38.38,38.43,38.3,38.37,157900.0,17.6801,17.7031,17.6433,17.6755,157900.0
2011-09-21 10:00:00,38.37,38.45,38.23,38.25,179400.0,17.6755,17.7124,17.611,17.6202,179400.0
2011-09-21 10:10:00,38.26,38.3,38.19,38.25,104800.0,17.6248,17.6433,17.5926,17.6202,104800.0
2011-09-21 10:20:00,38.26,38.27,38.16,38.19,106100.0,17.6248,17.6294,17.5788,17.5926,106100.0
2011-09-21 10:30:00,38.19,38.27,38.05,38.08,203900.0,17.5926,17.6294,17.5281,17.5419,203900.0
2011-09-21 10:40:00,38.09,38.13,38.02,38.02,232500.0,17.5465,17.5649,17.5143,17.5143,232500.0
2011-09-21 10:50:00,38.02,38.02,37.85,37.96,392100.0,17.5143,17.5143,17.436,17.4866,392100.0
2011-09-21 11:00:00,37.95,38.12,37.95,38.0,224600.0,17.482,17.5603,17.482,17.5051,224600.0
2011-09-21 11:10:00,38.0,38.02,37.87,37.91,220300.0,17.5051,17.5143,17.4452,17.4636,220300.0
2011-09-21 11:20:00,37.91,37.91,37.78,37.82,311700.0,17.4636,17.4636,17.4037,17.4221,311700.0
2011-09-21 11:30:00,37.82,38.2,37.82,38.16,218300.0,17.4221,17.5972,17.4221,17.5788,218300.0
2011-09-21 11:40:00,38.17,38.29,38.16,38.27,174400.0,17.5834,17.6386,17.5788,17.6294,174400.0
2011-09-21 11:50:00,38.26,38.27,38.17,38.17,98100.0,17.6248,17.6294,17.5834,17.5834,98100.0
2011-09-21 12:00:00,38.17,38.23,37.99,37.99,113400.0,17.5834,17.611,17.5005,17.5005,113400.0
2011-09-21 12:10:00,37.99,38.06,37.95,38.0,81900.0,17.5005,17.5327,17.482,17.5051,81900.0
2011-09-21 12:20:00,37.99,38.0,37.82,37.86,128400.0,17.5005,17.5051,17.4221,17.4406,128400.0
2011-09-21 12:30:00,37.85,37.91,37.8,37.81,126800.0,17.436,17.4636,17.4129,17.4175,126800.0
2011-09-21 12:40:00,37.82,37.91,37.75,37.75,168900.0,17.4221,17.4636,17.3899,17.3899,168900.0
2011-09-21 12:50:00,37.75,37.78,37.7,37.75,168000.0,17.3899,17.4037,17.3669,17.3899,168000.0
2011-09-21 13:00:00,37.75,37.87,37.71,37.86,140000.0,17.3899,17.4452,17.3715,17.4406,140000.0
2011-09-21 13:10:00,37.85,37.87,37.76,37.79,120700.0,17.436,17.4452,17.3945,17.4083,120700.0
2011-09-21 13:20:00,37.77,37.84,37.75,37.82,75300.0,17.3991,17.4314,17.3899,17.4221,75300.0
2011-09-21 13:30:00,37.82,37.84,37.72,37.76,182700.0,17.4221,17.4314,17.3761,17.3945,182700.0
2011-09-21 13:40:00,37.75,37.79,37.73,37.75,102500.0,17.3899,17.4083,17.3807,17.3899,102500.0
2011-09-21 13:50:00,37.75,37.77,37.72,37.74,106900.0,17.3899,17.3991,17.3761,17.3853,106900.0
2011-09-21 14:00:00,37.73,37.83,37.7,37.81,156100.0,17.3807,17.4267,17.3669,17.4175,156100.0
2011-09-21 14:10:00,37.8,37.89,37.76,37.81,85400.0,17.4129,17.4544,17.3945,17.4175,85400.0
2011-09-21 14:20:00,37.83,37.98,37.61,37.82,194100.0,17.4267,17.4958,17.3254,17.4221,194100.0
2011-09-21 14:30:00,37.79,37.83,37.44,37.53,260700.0,17.4083,17.4267,17.2471,17.2885,260700.0
2011-09-21 14:40:00,37.51,37.59,37.45,37.57,252500.0,17.2793,17.3162,17.2517,17.307,252500.0
2011-09-21 14:50:00,37.56,37.59,37.42,37.45,215300.0,17.3024,17.3162,17.2379,17.2517,215300.0
2011-09-21 15:00:00,37.44,37.63,37.4,37.63,242600.0,17.2471,17.3346,17.2287,17.3346,242600.0
2011-09-21 15:10:00,37.64,37.77,37.57,37.62,253400.0,17.3392,17.3991,17.307,17.33,253400.0
2011-09-21 15:20:00,37.63,37.66,37.44,37.57,244000.0,17.3346,17.3484,17.2471,17.307,244000.0
2011-09-21 15:30:00,37.57,37.6,37.18,37.2,269300.0,17.307,17.3208,17.1273,17.1365,269300.0
2011-09-21 15:40:00,37.21,37.3,37.13,37.18,342200.0,17.1411,17.1826,17.1043,17.1273,342200.0
2011-09-21 15:50:00,37.17,37.19,36.89,36.9,685500.0,17.1227,17.1319,16.9937,16.9983,685500.0
2011-09-22 09:30:00,35.57,35.74,35.53,35.65,690300.0,16.3857,16.464,16.3672,16.4225,690300.0
2011-09-22 09:40:00,35.65,35.69,35.44,35.47,503400.0,16.4225,16.4409,16.3258,16.3396,503400.0
2011-09-22 09:50:00,35.48,35.54,35.31,35.35,489400.0,16.3442,16.3718,16.2659,16.2843,489400.0
2011-09-22 10:00:00,35.34,35.61,35.33,35.56,439200.0,16.2797,16.4041,16.2751,16.381,439200.0
2011-09-22 10:10:00,35.56,35.65,35.5,35.64,303000.0,16.381,16.4225,16.3534,16.4179,303000.0
2011-09-22 10:20:00,35.64,35.83,35.59,35.62,243800.0,16.4179,16.5054,16.3949,16.4087,243800.0
2011-09-22 10:30:00,35.63,35.8,35.59,35.63,159800.0,16.4133,16.4916,16.3949,16.4133,159800.0
2011-09-22 10:40:00,35.64,35.87,35.63,35.84,245700.0,16.4179,16.5239,16.4133,16.51,245700.0
2011-09-22 10:50:00,35.84,35.85,35.62,35.64,288500.0,16.51,16.5146,16.4087,16.4179,288500.0
2011-09-22 11:00:00,35.64,35.69,35.5,35.5,205900.0,16.4179,16.4409,16.3534,16.3534,205900.0
2011-09-22 11:10:00,35.51,35.57,35.4,35.52,266300.0,16.358,16.3857,16.3073,16.3626,266300.0
2011-09-22 11:20:00,35.52,35.63,35.49,35.53,202200.0,16.3626,16.4133,16.3488,16.3672,202200.0
2011-09-22 11:30:00,35.52,35.63,35.47,35.59,285300.0,16.3626,16.4133,16.3396,16.3949,285300.0
2011-09-22 11:40:00,35.58,35.69,35.52,35.62,200200.0,16.3903,16.4409,16.3626,16.4087,200200.0
2011-09-22 11:50:00,35.63,35.64,35.57,35.58,150300.0,16.4133,16.4179,16.3857,16.3903,150300.0
2011-09-22 12:00:00,35.58,35.65,35.45,35.46,261300.0,16.3903,16.4225,16.3304,16.335,261300.0
2011-09-22 12:10:00,35.46,35.47,35.37,35.39,251700.0,16.335,16.3396,16.2935,16.3027,251700.0
2011-09-22 12:20:00,35.39,35.54,35.35,35.47,241400.0,16.3027,16.3718,16.2843,16.3396,241400.0
2011-09-22 12:30:00,35.46,35.57,35.43,35.57,225500.0,16.335,16.3857,16.3212,16.3857,225500.0
2011-09-22 12:40:00,35.57,35.7,35.56,35.7,202500.0,16.3857,16.4455,16.381,16.4455,202500.0
2011-09-22 12:50:00,35.7,35.8,35.66,35.73,223900.0,16.4455,16.4916,16.4271,16.4594,223900.0
2011-09-22 13:00:00,35.72,35.75,35.51,35.51,65100.0,16.4548,16.4686,16.358,16.358,65100.0
2011-09-22 13:10:00,35.52,35.56,35.49,35.51,56200.0,16.3626,16.381,16.3488,16.358,56200.0
2011-09-22 13:20:00,35.51,35.52,35.4,35.44,138900.0,16.358,16.3626,16.3073,16.3258,138900.0
2011-09-22 13:30:00,35.44,35.49,35.36,35.42,111400.0,16.3258,16.3488,16.2889,16.3166,111400.0
2011-09-22 13:40:00,35.41,35.52,35.38,35.41,131000.0,16.312,16.3626,16.2981,16.312,131000.0
2011-09-22 13:50:00,35.41,35.43,35.26,35.27,192700.0,16.312,16.3212,16.2429,16.2475,192700.0
2011-09-22 14:00:00,35.27,35.37,35.24,35.33,402300.0,16.2475,16.2935,16.2336,16.2751,402300.0
2011-09-22 14:10:00,35.33,35.42,35.28,35.31,206100.0,16.2751,16.3166,16.2521,16.2659,206100.0
2011-09-22 14:20:00,35.33,35.76,35.33,35.65,389000.0,16.2751,16.4732,16.2751,16.4225,389000.0
2011-09-22 14:30:00,35.64,35.67,35.43,35.46,201400.0,16.4179,16.4317,16.3212,16.335,201400.0
2011-09-22 14:40:00,35.45,35.7,35.43,35.63,195400.0,16.3304,16.4455,16.3212,16.4133,195400.0
2011-09-22 14:50:00,35.63,35.66,35.48,35.49,192800.0,16.4133,16.4271,16.3442,16.3488,192800.0
2011-09-22 15:00:00,35.48,35.51,35.36,35.5,198400.0,16.3442,16.358,16.2889,16.3534,198400.0
2011-09-22 15:10:00,35.51,35.6,35.48,35.5,264000.0,16.358,16.3995,16.3442,16.3534,264000.0
2011-09-22 15:20:00,35.51,35.51,35.34,35.41,277300.0,16.358,16.358,16.2797,16.312,277300.0
2011-09-22 15:30:00,35.4,35.67,35.4,35.67,382600.0,16.3073,16.4317,16.3073,16.4317,382600.0
2011-09-22 15:40:00,35.67,35.8,35.52,35.74,539300.0,16.4317,16.4916,16.3626,16.464,539300.0
2011-09-22 15:50:00,35.74,35.85,35.65,35.74,536000.0,16.464,16.5146,16.4225,16.464,536000.0
2011-09-23 09:30:00,35.19,35.4,35.1,35.29,498500.0,16.2106,16.3073,16.1691,16.2567,498500.0
2011-09-23 09:40:00,35.29,35.43,35.21,35.34,400800.0,16.2567,16.3212,16.2198,16.2797,400800.0
2011-09-23 09:50:00,35.34,35.52,35.27,35.35,276300.0,16.2797,16.3626,16.2475,16.2843,276300.0
2011-09-23 10:00:00,35.35,35.44,35.27,35.35,201100.0,16.2843,16.3258,16.2475,16.2843,201100.0
2011-09-23 10:10:00,35.35,35.4,35.15,35.17,250000.0,16.2843,16.3073,16.1922,16.2014,250000.0
2011-09-23 10:20:00,35.18,35.34,35.12,35.31,177200.0,16.206,16.2797,16.1784,16.2659,177200.0
2011-09-23 10:30:00,35.31,35.51,35.31,35.51,304100.0,16.2659,16.358,16.2659,16.358,304100.0
2011-09-23 10:40:00,35.5,35.7,35.37,35.7,222700.0,16.3534,16.4455,16.2935,16.4455,222700.0
2011-09-23 10:50:00,35.7,35.78,35.67,35.76,503300.0,16.4455,16.4824,16.4317,16.4732,503300.0
2011-09-23 11:00:00,35.76,35.9,35.64,35.9,252000.0,16.4732,16.5377,16.4179,16.5377,252000.0
2011-09-23 11:10:00,35.9,35.91,35.71,35.81,179500.0,16.5377,16.5423,16.4501,16.4962,179500.0
2011-09-23 11:20:00,35.82,35.98,35.74,35.8,147500.0,16.5008,16.5745,16.464,16.4916,147500.0
2011-09-23 11:30:00,35.81,35.92,35.78,35.82,215800.0,16.4962,16.5469,16.4824,16.5008,215800.0
2011-09-23 11:40:00,35.82,35.84,35.69,35.69,149300.0,16.5008,16.51,16.4409,16.4409,149300.0
2011-09-23 11:50:00,35.69,35.7,35.6,35.69,115200.0,16.4409,16.4455,16.3995,16.4409,115200.0
2011-09-23 12:00:00,35.7,35.78,35.63,35.78,76500.0,16.4455,16.4824,16.4133,16.4824,76500.0
2011-09-23 12:10:00,35.77,35.79,35.73,35.75,127500.0,16.4778,16.487,16.4594,16.4686,127500.0
2011-09-23 12:20:00,35.74,35.74,35.61,35.65,79800.0,16.464,16.464,16.4041,16.4225,79800.0
2011-09-23 12:30:00,35.65,35.71,35.63,35.66,63700.0,16.4225,16.4501,16.4133,16.4271,63700.0
2011-09-23 12:40:00,35.65,35.74,35.51,35.62,135600.0,16.4225,16.464,16.358,16.4087,135600.0
2011-09-23 12:50:00,35.62,35.79,35.62,35.63,89600.0,16.4087,16.487,16.4087,16.4133,89600.0
2011-09-23 13:00:00,35.64,35.69,35.57,35.57,91300.0,16.4179,16.4409,16.3857,16.3857,91300.0
2011-09-23 13:10:00,35.58,35.68,35.55,35.59,116600.0,16.3903,16.4363,16.3764,16.3949,116600.0
2011-09-23 13:20:00,35.59,35.65,35.58,35.61,54300.0,16.3949,16.4225,16.3903,16.4041,54300.0
2011-09-23 13:30:00,35.61,35.75,35.59,35.66,153100.0,16.4041,16.4686,16.3949,16.4271,153100.0
2011-09-23 13:40:00,35.66,35.9,35.66,35.89,89300.0,16.4271,16.5377,16.4271,16.5331,89300.0
2011-09-23 13:50:00,35.89,35.95,35.86,35.93,140700.0,16.5331,16.5607,16.5192,16.5515,140700.0
2011-09-23 14:00:00,35.93,35.99,35.88,35.89,104200.0,16.5515,16.5791,16.5285,16.5331,104200.0
2011-09-23 14:10:00,35.89,35.89,35.72,35.76,110900.0,16.5331,16.5331,16.4548,16.4732,110900.0
2011-09-23 14:20:00,35.75,35.78,35.6,35.62,100100.0,16.4686,16.4824,16.3995,16.4087,100100.0
2011-09-23 14:30:00,35.61,35.73,35.61,35.7,55200.0,16.4041,16.4594,16.4041,16.4455,55200.0
2011-09-23 14:40:00,35.7,35.7,35.6,35.63,99000.0,16.4455,16.4455,16.3995,16.4133,99000.0
2011-09-23 14:50:00,35.63,35.72,35.6,35.62,75300.0,16.4133,16.4548,16.3995,16.4087,75300.0
2011-09-23 15:00:00,35.62,35.74,35.62,35.69,103600.0,16.4087,16.464,16.4087,16.4409,103600.0
2011-09-23 15:10:00,35.7,35.88,35.67,35.81,135400.0,16.4455,16.5285,16.4317,16.4962,135400.0
2011-09-23 15:20:00,35.8,35.92,35.79,35.92,107200.0,16.4916,16.5469,16.487,16.5469,107200.0
2011-09-23 15:30:00,35.91,35.93,35.83,35.89,172100.0,16.5423,16.5515,16.5054,16.5331,172100.0
2011-09-23 15:40:00,35.9,35.92,35.83,35.85,276000.0,16.5377,16.5469,16.5054,16.5146,276000.0
2011-09-23 15:50:00,35.84,35.89,35.81,35.87,286300.0,16.51,16.5331,16.4962,16.5239,286300.0
2011-09-26 09:30:00,36.23,36.4,36.11,36.12,323600.0,16.6897,16.768,16.6344,16.639,323600.0
2011-09-26 09:40:00,36.13,36.35,36.09,36.33,195100.0,16.6436,16.745,16.6252,16.7358,195100.0
2011-09-26 09:50:00,36.33,36.33,35.98,35.99,170800.0,16.7358,16.7358,16.5745,16.5791,170800.0
2011-09-26 10:00:00,35.98,36.04,35.8,35.88,171100.0,16.5745,16.6022,16.4916,16.5285,171100.0
2011-09-26 10:10:00,35.88,35.88,35.7,35.79,172500.0,16.5285,16.5285,16.4455,16.487,172500.0
2011-09-26 10:20:00,35.78,36.0,35.75,35.98,204200.0,16.4824,16.5837,16.4686,16.5745,204200.0
2011-09-26 10:30:00,35.98,35.98,35.68,35.71,158200.0,16.5745,16.5745,16.4363,16.4501,158200.0
2011-09-26 10:40:00,35.7,35.89,35.65,35.7,176400.0,16.4455,16.5331,16.4225,16.4455,176400.0
2011-09-26 10:50:00,35.7,35.96,35.7,35.89,249400.0,16.4455,16.5653,16.4455,16.5331,249400.0
2011-09-26 11:00:00,35.9,35.97,35.85,35.93,209300.0,16.5377,16.5699,16.5146,16.5515,209300.0
2011-09-26 11:10:00,35.94,35.97,35.81,35.94,253300.0,16.5561,16.5699,16.4962,16.5561,253300.0
2011-09-26 11:20:00,35.94,36.05,35.92,35.99,289200.0,16.5561,16.6068,16.5469,16.5791,289200.0
2011-09-26 11:30:00,36.0,36.04,35.91,35.99,211500.0,16.5837,16.6022,16.5423,16.5791,211500.0
2011-09-26 11:40:00,36.0,36.27,36.0,36.19,252600.0,16.5837,16.7081,16.5837,16.6713,252600.0
2011-09-26 11:50:00,36.2,36.34,36.18,36.33,195200.0,16.6759,16.7404,16.6667,16.7358,195200.0
2011-09-26 12:00:00,36.31,36.33,36.23,36.31,197600.0,16.7265,16.7358,16.6897,16.7265,197600.0
2011-09-26 12:10:00,36.31,36.33,36.27,36.32,237000.0,16.7265,16.7358,16.7081,16.7312,237000.0
2011-09-26 12:20:00,36.33,36.42,36.31,36.4,249200.0,16.7358,16.7772,16.7265,16.768,249200.0
2011-09-26 12:30:00,36.4,36.45,36.4,36.4,69400.0,16.768,16.791,16.768,16.768,69400.0
2011-09-26 12:40:00,36.41,36.44,36.34,36.34,323100.0,16.7726,16.7864,16.7404,16.7404,323100.0
2011-09-26 12:50:00,36.34,36.42,36.33,36.4,158000.0,16.7404,16.7772,16.7358,16.768,158000.0
2011-09-26 13:00:00,36.41,36.41,36.3,36.35,208500.0,16.7726,16.7726,16.7219,16.745,208500.0
2011-09-26 13:10:00,36.35,36.4,36.25,36.28,280900.0,16.745,16.768,16.6989,16.7127,280900.0
2011-09-26 13:20:00,36.27,36.42,36.27,36.41,170400.0,16.7081,16.7772,16.7081,16.7726,170400.0
2011-09-26 13:30:00,36.41,36.46,36.37,36.4,287500.0,16.7726,16.7956,16.7542,16.768,287500.0
2011-09-26 13:40:00,36.39,36.44,36.38,36.4,155400.0,16.7634,16.7864,16.7588,16.768,155400.0
2011-09-26 13:50:00,36.4,36.45,36.39,36.41,122100.0,16.768,16.791,16.7634,16.7726,122100.0
2011-09-26 14:00:00,36.41,36.62,36.4,36.53,247400.0,16.7726,16.8693,16.768,16.8279,247400.0
2011-09-26 14:10:00,36.54,36.55,36.41,36.44,166800.0,16.8325,16.8371,16.7726,16.7864,166800.0
2011-09-26 14:20:00,36.44,36.51,36.41,36.43,125900.0,16.7864,16.8187,16.7726,16.7818,125900.0
2011-09-26 14:30:00,36.43,36.6,36.4,36.55,91100.0,16.7818,16.8601,16.768,16.8371,91100.0
2011-09-26 14:40:00,36.56,36.61,36.54,36.54,81700.0,16.8417,16.8647,16.8325,16.8325,81700.0
2011-09-26 14:50:00,36.54,36.6,36.5,36.6,117900.0,16.8325,16.8601,16.8141,16.8601,117900.0
2011-09-26 15:00:00,36.6,36.67,36.57,36.59,188400.0,16.8601,16.8924,16.8463,16.8555,188400.0
2011-09-26 15:10:00,36.6,36.78,36.59,36.77,141300.0,16.8601,16.9431,16.8555,16.9384,141300.0
2011-09-26 15:20:00,36.76,36.77,36.71,36.75,186000.0,16.9338,16.9384,16.9108,16.9292,186000.0
2011-09-26 15:30:00,36.76,36.8,36.7,36.79,198600.0,16.9338,16.9523,16.9062,16.9477,198600.0
2011-09-26 15:40:00,36.8,36.89,36.8,36.83,419300.0,16.9523,16.9937,16.9523,16.9661,419300.0
2011-09-26 15:50:00,36.83,36.96,36.82,36.92,487900.0,16.9661,17.026,16.9615,17.0075,487900.0
2011-09-27 09:30:00,37.98,38.1,37.93,38.03,511600.0,17.4958,17.5511,17.4728,17.5189,511600.0
2011-09-27 09:40:00,38.02,38.03,37.74,37.93,354400.0,17.5143,17.5189,17.3853,17.4728,354400.0
2011-09-27 09:50:00,37.93,38.19,37.92,38.15,495000.0,17.4728,17.5926,17.4682,17.5742,495000.0
2011-09-27 10:00:00,38.14,38.21,37.91,37.99,316600.0,17.5696,17.6018,17.4636,17.5005,316600.0
2011-09-27 10:10:00,37.99,38.08,37.88,37.95,312100.0,17.5005,17.5419,17.4498,17.482,312100.0
2011-09-27 10:20:00,37.95,38.02,37.85,37.98,237500.0,17.482,17.5143,17.436,17.4958,237500.0
2011-09-27 10:30:00,37.98,38.05,37.89,37.91,163100.0,17.4958,17.5281,17.4544,17.4636,163100.0
2011-09-27 10:40:00,37.92,38.04,37.81,38.04,243300.0,17.4682,17.5235,17.4175,17.5235,243300.0
2011-09-27 10:50:00,38.03,38.19,38.0,38.18,176600.0,17.5189,17.5926,17.5051,17.588,176600.0
2011-09-27 11:00:00,38.19,38.3,38.14,38.24,319800.0,17.5926,17.6433,17.5696,17.6156,319800.0
2011-09-27 11:10:00,38.24,38.28,38.16,38.22,214900.0,17.6156,17.634,17.5788,17.6064,214900.0
2011-09-27 11:20:00,38.21,38.21,38.1,38.12,151100.0,17.6018,17.6018,17.5511,17.5603,151100.0
2011-09-27 11:30:00,38.12,38.3,38.09,38.23,142700.0,17.5603,17.6433,17.5465,17.611,142700.0
2011-09-27 11:40:00,38.22,38.25,38.1,38.15,150600.0,17.6064,17.6202,17.5511,17.5742,150600.0
2011-09-27 11:50:00,38.16,38.24,38.11,38.19,307300.0,17.5788,17.6156,17.5557,17.5926,307300.0
2011-09-27 12:00:00,38.18,38.3,38.18,38.3,84900.0,17.588,17.6433,17.588,17.6433,84900.0
2011-09-27 12:10:00,38.29,38.34,38.28,38.28,67500.0,17.6386,17.6617,17.634,17.634,67500.0
2011-09-27 12:20:00,38.28,38.31,38.19,38.21,77000.0,17.634,17.6479,17.5926,17.6018,77000.0
2011-09-27 12:30:00,38.2,38.21,38.09,38.11,84200.0,17.5972,17.6018,17.5465,17.5557,84200.0
2011-09-27 12:40:00,38.1,38.11,38.01,38.11,116700.0,17.5511,17.5557,17.5097,17.5557,116700.0
2011-09-27 12:50:00,38.11,38.11,38.05,38.05,101900.0,17.5557,17.5557,17.5281,17.5281,101900.0
2011-09-27 13:00:00,38.06,38.12,38.05,38.11,162900.0,17.5327,17.5603,17.5281,17.5557,162900.0
2011-09-27 13:10:00,38.12,38.16,38.09,38.16,86400.0,17.5603,17.5788,17.5465,17.5788,86400.0
2011-09-27 13:20:00,38.15,38.16,38.11,38.15,50900.0,17.5742,17.5788,17.5557,17.5742,50900.0
2011-09-27 13:30:00,38.15,38.17,38.08,38.17,74600.0,17.5742,17.5834,17.5419,17.5834,74600.0
2011-09-27 13:40:00,38.16,38.26,38.16,38.23,76200.0,17.5788,17.6248,17.5788,17.611,76200.0
2011-09-27 13:50:00,38.24,38.36,38.24,38.33,140900.0,17.6156,17.6709,17.6156,17.6571,140900.0
2011-09-27 14:00:00,38.34,38.35,38.3,38.32,78400.0,17.6617,17.6663,17.6433,17.6525,78400.0
2011-09-27 14:10:00,38.31,38.44,38.31,38.43,137900.0,17.6479,17.7077,17.6479,17.7031,137900.0
2011-09-27 14:20:00,38.43,38.46,38.42,38.42,170700.0,17.7031,17.717,17.6985,17.6985,170700.0
2011-09-27 14:30:00,38.41,38.43,38.36,38.39,113000.0,17.6939,17.7031,17.6709,17.6847,113000.0
2011-09-27 14:40:00,38.39,38.43,38.37,38.39,231400.0,17.6847,17.7031,17.6755,17.6847,231400.0
2011-09-27 14:50:00,38.4,38.45,38.38,38.41,153200.0,17.6893,17.7124,17.6801,17.6939,153200.0
2011-09-27 15:00:00,38.4,38.4,38.22,38.28,375500.0,17.6893,17.6893,17.6064,17.634,375500.0
2011-09-27 15:10:00,38.29,38.31,38.15,38.24,155900.0,17.6386,17.6479,17.5742,17.6156,155900.0
2011-09-27 15:20:00,38.25,38.25,38.01,38.09,632000.0,17.6202,17.6202,17.5097,17.5465,632000.0
2011-09-27 15:30:00,38.09,38.13,38.01,38.04,423700.0,17.5465,17.5649,17.5097,17.5235,423700.0
2011-09-27 15:40:00,38.02,38.06,37.78,37.83,542500.0,17.5143,17.5327,17.4037,17.4267,542500.0
2011-09-27 15:50:00,37.83,37.96,37.72,37.92,810700.0,17.4267,17.4866,17.3761,17.4682,810700.0
2011-09-28 09:30:00,37.88,37.99,37.73,37.82,345100.0,17.4498,17.5005,17.3807,17.4221,345100.0
2011-09-28 09:40:00,37.82,38.04,37.77,37.97,200800.0,17.4221,17.5235,17.3991,17.4912,200800.0
2011-09-28 09:50:00,37.98,38.07,37.96,37.99,125500.0,17.4958,17.5373,17.4866,17.5005,125500.0
2011-09-28 10:00:00,38.0,38.0,37.71,37.76,230600.0,17.5051,17.5051,17.3715,17.3945,230600.0
2011-09-28 10:10:00,37.76,37.78,37.51,37.55,285400.0,17.3945,17.4037,17.2793,17.2978,285400.0
2011-09-28 10:20:00,37.53,37.64,37.51,37.6,169500.0,17.2885,17.3392,17.2793,17.3208,169500.0
2011-09-28 10:30:00,37.61,37.66,37.37,37.39,271000.0,17.3254,17.3484,17.2148,17.2241,271000.0
2011-09-28 10:40:00,37.39,37.67,37.36,37.67,184800.0,17.2241,17.353,17.2102,17.353,184800.0
2011-09-28 10:50:00,37.67,37.8,37.64,37.65,159300.0,17.353,17.4129,17.3392,17.3438,159300.0
2011-09-28 11:00:00,37.65,37.71,37.51,37.56,139100.0,17.3438,17.3715,17.2793,17.3024,139100.0
2011-09-28 11:10:00,37.57,37.72,37.51,37.63,126400.0,17.307,17.3761,17.2793,17.3346,126400.0
2011-09-28 11:20:00,37.63,37.69,37.57,37.68,95100.0,17.3346,17.3623,17.307,17.3576,95100.0
2011-09-28 11:30:00,37.69,37.92,37.64,37.87,246000.0,17.3623,17.4682,17.3392,17.4452,246000.0
2011-09-28 11:40:00,37.88,37.92,37.81,37.84,100500.0,17.4498,17.4682,17.4175,17.4314,100500.0
2011-09-28 11:50:00,37.83,37.91,37.79,37.81,93700.0,17.4267,17.4636,17.4083,17.4175,93700.0
2011-09-28 12:00:00,37.8,37.83,37.63,37.64,99700.0,17.4129,17.4267,17.3346,17.3392,99700.0
2011-09-28 12:10:00,37.64,37.69,37.6,37.6,75700.0,17.3392,17.3623,17.3208,17.3208,75700.0
2011-09-28 12:20:00,37.59,37.71,37.59,37.68,104800.0,17.3162,17.3715,17.3162,17.3576,104800.0
2011-09-28 12:30:00,37.68,37.68,37.52,37.57,80100.0,17.3576,17.3576,17.2839,17.307,80100.0
2011-09-28 12:40:00,37.57,37.58,37.51,37.54,50600.0,17.307,17.3116,17.2793,17.2932,50600.0
2011-09-28 12:50:00,37.53,37.59,37.5,37.56,85400.0,17.2885,17.3162,17.2747,17.3024,85400.0
2011-09-28 13:00:00,37.56,37.56,37.5,37.51,78500.0,17.3024,17.3024,17.2747,17.2793,78500.0
2011-09-28 13:10:00,37.51,37.51,37.37,37.37,85700.0,17.2793,17.2793,17.2148,17.2148,85700.0
2011-09-28 13:20:00,37.37,37.39,37.21,37.23,187900.0,17.2148,17.2241,17.1411,17.1504,187900.0
2011-09-28 13:30:00,37.24,37.24,37.08,37.17,177500.0,17.155,17.155,17.0813,17.1227,177500.0
2011-09-28 13:40:00,37.17,37.21,37.01,37.03,201500.0,17.1227,17.1411,17.049,17.0582,201500.0
2011-09-28 13:50:00,37.03,37.05,36.86,36.88,268100.0,17.0582,17.0674,16.9799,16.9891,268100.0
2011-09-28 14:00:00,36.88,36.9,36.77,36.9,158100.0,16.9891,16.9983,16.9384,16.9983,158100.0
2011-09-28 14:10:00,36.89,36.89,36.8,36.84,267800.0,16.9937,16.9937,16.9523,16.9707,267800.0
2011-09-28 14:20:00,36.84,36.85,36.79,36.81,129200.0,16.9707,16.9753,16.9477,16.9569,129200.0
2011-09-28 14:30:00,36.81,36.92,36.73,36.91,215000.0,16.9569,17.0075,16.92,17.0029,215000.0
2011-09-28 14:40:00,36.9,36.91,36.79,36.82,206900.0,16.9983,17.0029,16.9477,16.9615,206900.0
2011-09-28 14:50:00,36.8,36.9,36.79,36.85,67900.0,16.9523,16.9983,16.9477,16.9753,67900.0
2011-09-28 15:00:00,36.85,37.0,36.82,36.95,205600.0,16.9753,17.0444,16.9615,17.0214,205600.0
2011-09-28 15:10:00,36.94,37.02,36.82,36.85,191300.0,17.0168,17.0536,16.9615,16.9753,191300.0
2011-09-28 15:20:00,36.85,36.85,36.66,36.69,408900.0,16.9753,16.9753,16.8878,16.9016,408900.0
2011-09-28 15:30:00,36.68,36.7,36.5,36.56,462200.0,16.897,16.9062,16.8141,16.8417,462200.0
2011-09-28 15:40:00,36.56,36.66,36.43,36.46,482000.0,16.8417,16.8878,16.7818,16.7956,482000.0
2011-09-28 15:50:00,36.47,36.56,36.42,36.45,827600.0,16.8002,16.8417,16.7772,16.791,827600.0
2011-09-29 09:30:00,37.21,37.29,37.08,37.15,269500.0,17.1411,17.178,17.0813,17.1135,269500.0
2011-09-29 09:40:00,37.15,37.28,37.07,37.21,289200.0,17.1135,17.1734,17.0766,17.1411,289200.0
2011-09-29 09:50:00,37.21,37.28,37.17,37.19,182500.0,17.1411,17.1734,17.1227,17.1319,182500.0
2011-09-29 10:00:00,37.18,37.22,37.07,37.08,146000.0,17.1273,17.1457,17.0766,17.0813,146000.0
2011-09-29 10:10:00,37.08,37.09,36.88,36.9,280100.0,17.0813,17.0859,16.9891,16.9983,280100.0
2011-09-29 10:20:00,36.9,36.92,36.68,36.75,189800.0,16.9983,17.0075,16.897,16.9292,189800.0
2011-09-29 10:30:00,36.74,36.81,36.65,36.71,805500.0,16.9246,16.9569,16.8832,16.9108,805500.0
2011-09-29 10:40:00,36.7,36.77,36.57,36.65,230400.0,16.9062,16.9384,16.8463,16.8832,230400.0
2011-09-29 10:50:00,36.66,36.77,36.6,36.73,194700.0,16.8878,16.9384,16.8601,16.92,194700.0
2011-09-29 11:00:00,36.72,36.84,36.71,36.8,130900.0,16.9154,16.9707,16.9108,16.9523,130900.0
2011-09-29 11:10:00,36.8,36.83,36.73,36.77,155700.0,16.9523,16.9661,16.92,16.9384,155700.0
2011-09-29 11:20:00,36.77,37.01,36.72,36.96,106200.0,16.9384,17.049,16.9154,17.026,106200.0
2011-09-29 11:30:00,36.97,37.04,36.95,36.98,123600.0,17.0306,17.0628,17.0214,17.0352,123600.0
2011-09-29 11:40:00,36.97,37.12,36.96,37.12,90200.0,17.0306,17.0997,17.026,17.0997,90200.0
2011-09-29 11:50:00,37.12,37.14,37.08,37.1,62200.0,17.0997,17.1089,17.0813,17.0905,62200.0
2011-09-29 12:00:00,37.11,37.2,37.1,37.1,86500.0,17.0951,17.1365,17.0905,17.0905,86500.0
2011-09-29 12:10:00,37.1,37.14,37.03,37.04,40600.0,17.0905,17.1089,17.0582,17.0628,40600.0
2011-09-29 12:20:00,37.04,37.17,37.02,37.14,74700.0,17.0628,17.1227,17.0536,17.1089,74700.0
2011-09-29 12:30:00,37.13,37.13,36.91,36.97,127700.0,17.1043,17.1043,17.0029,17.0306,127700.0
2011-09-29 12:40:00,36.97,37.04,36.88,37.02,76700.0,17.0306,17.0628,16.9891,17.0536,76700.0
2011-09-29 12:50:00,37.02,37.15,37.01,37.06,72300.0,17.0536,17.1135,17.049,17.072,72300.0
2011-09-29 13:00:00,37.04,37.18,37.01,37.15,68700.0,17.0628,17.1273,17.049,17.1135,68700.0
2011-09-29 13:10:00,37.14,37.22,37.11,37.16,69700.0,17.1089,17.1457,17.0951,17.1181,69700.0
2011-09-29 13:20:00,37.16,37.16,36.94,36.94,77500.0,17.1181,17.1181,17.0168,17.0168,77500.0
2011-09-29 13:30:00,36.93,36.96,36.73,36.73,145700.0,17.0122,17.026,16.92,16.92,145700.0
2011-09-29 13:40:00,36.74,36.8,36.64,36.76,132100.0,16.9246,16.9523,16.8786,16.9338,132100.0
2011-09-29 13:50:00,36.78,36.9,36.75,36.84,60800.0,16.9431,16.9983,16.9292,16.9707,60800.0
2011-09-29 14:00:00,36.84,36.85,36.62,36.67,117600.0,16.9707,16.9753,16.8693,16.8924,117600.0
2011-09-29 14:10:00,36.66,36.66,36.5,36.6,128200.0,16.8878,16.8878,16.8141,16.8601,128200.0
2011-09-29 14:20:00,36.6,36.7,36.53,36.62,137700.0,16.8601,16.9062,16.8279,16.8693,137700.0
2011-09-29 14:30:00,36.63,36.67,36.51,36.65,128300.0,16.874,16.8924,16.8187,16.8832,128300.0
2011-09-29 14:40:00,36.64,36.69,36.45,36.49,161100.0,16.8786,16.9016,16.791,16.8095,161100.0
2011-09-29 14:50:00,36.49,36.59,36.4,36.58,105300.0,16.8095,16.8555,16.768,16.8509,105300.0
2011-09-29 15:00:00,36.58,36.62,36.38,36.47,124600.0,16.8509,16.8693,16.7588,16.8002,124600.0
2011-09-29 15:10:00,36.48,36.57,36.41,36.44,135600.0,16.8049,16.8463,16.7726,16.7864,135600.0
2011-09-29 15:20:00,36.44,36.69,36.42,36.61,115500.0,16.7864,16.9016,16.7772,16.8647,115500.0
2011-09-29 15:30:00,36.62,36.88,36.6,36.86,147700.0,16.8693,16.9891,16.8601,16.9799,147700.0
2011-09-29 15:40:00,36.86,36.98,36.77,36.88,199700.0,16.9799,17.0352,16.9384,16.9891,199700.0
2011-09-29 15:50:00,36.88,37.02,36.88,37.02,311800.0,16.9891,17.0536,16.9891,17.0536,311800.0
2011-09-30 09:30:00,36.32,36.39,36.04,36.19,445800.0,16.7312,16.7634,16.6022,16.6713,445800.0
2011-09-30 09:40:00,36.18,36.41,36.02,36.07,397800.0,16.6667,16.7726,16.593,16.616,397800.0
2011-09-30 09:50:00,36.07,36.24,36.03,36.06,396400.0,16.616,16.6943,16.5976,16.6114,396400.0
2011-09-30 10:00:00,36.06,36.33,36.05,36.22,547000.0,16.6114,16.7358,16.6068,16.6851,547000.0
2011-09-30 10:10:00,36.24,36.42,36.18,36.4,497900.0,16.6943,16.7772,16.6667,16.768,497900.0
2011-09-30 10:20:00,36.4,36.46,36.31,36.36,466100.0,16.768,16.7956,16.7265,16.7496,466100.0
2011-09-30 10:30:00,36.35,36.4,36.19,36.25,331900.0,16.745,16.768,16.6713,16.6989,331900.0
2011-09-30 10:40:00,36.24,36.26,36.08,36.09,294400.0,16.6943,16.7035,16.6206,16.6252,294400.0
2011-09-30 10:50:00,36.09,36.19,36.07,36.1,282100.0,16.6252,16.6713,16.616,16.6298,282100.0
2011-09-30 11:00:00,36.1,36.23,36.08,36.23,258300.0,16.6298,16.6897,16.6206,16.6897,258300.0
2011-09-30 11:10:00,36.23,36.33,36.21,36.29,344700.0,16.6897,16.7358,16.6805,16.7173,344700.0
2011-09-30 11:20:00,36.28,36.42,36.28,36.32,314400.0,16.7127,16.7772,16.7127,16.7312,314400.0
2011-09-30 11:30:00,36.32,36.64,36.32,36.61,354900.0,16.7312,16.8786,16.7312,16.8647,354900.0
2011-09-30 11:40:00,36.6,36.71,36.57,36.6,115100.0,16.8601,16.9108,16.8463,16.8601,115100.0
2011-09-30 11:50:00,36.61,36.63,36.46,36.52,117300.0,16.8647,16.874,16.7956,16.8233,117300.0
2011-09-30 12:00:00,36.53,36.63,36.5,36.51,128100.0,16.8279,16.874,16.8141,16.8187,128100.0
2011-09-30 12:10:00,36.5,36.55,36.43,36.44,86700.0,16.8141,16.8371,16.7818,16.7864,86700.0
2011-09-30 12:20:00,36.44,36.53,36.42,36.46,102900.0,16.7864,16.8279,16.7772,16.7956,102900.0
2011-09-30 12:30:00,36.45,36.47,36.36,36.36,118400.0,16.791,16.8002,16.7496,16.7496,118400.0
2011-09-30 12:40:00,36.36,36.42,36.34,36.39,79200.0,16.7496,16.7772,16.7404,16.7634,79200.0
2011-09-30 12:50:00,36.39,36.4,36.3,36.3,58700.0,16.7634,16.768,16.7219,16.7219,58700.0
2011-09-30 13:00:00,36.3,36.31,36.22,36.26,90200.0,16.7219,16.7265,16.6851,16.7035,90200.0
2011-09-30 13:10:00,36.25,36.34,36.24,36.33,89500.0,16.6989,16.7404,16.6943,16.7358,89500.0
2011-09-30 13:20:00,36.34,36.35,36.25,36.28,45500.0,16.7404,16.745,16.6989,16.7127,45500.0
2011-09-30 13:30:00,36.28,36.4,36.27,36.38,50100.0,16.7127,16.768,16.7081,16.7588,50100.0
2011-09-30 13:40:00,36.38,36.44,36.3,36.41,86000.0,16.7588,16.7864,16.7219,16.7726,86000.0
2011-09-30 13:50:00,36.41,36.41,36.35,36.36,51500.0,16.7726,16.7726,16.745,16.7496,51500.0
2011-09-30 14:00:00,36.35,36.41,36.26,36.27,54300.0,16.745,16.7726,16.7035,16.7081,54300.0
2011-09-30 14:10:00,36.26,36.29,36.22,36.22,83400.0,16.7035,16.7173,16.6851,16.6851,83400.0
2011-09-30 14:20:00,36.23,36.23,36.13,36.19,123400.0,16.6897,16.6897,16.6436,16.6713,123400.0
2011-09-30 14:30:00,36.18,36.2,36.1,36.18,200600.0,16.6667,16.6759,16.6298,16.6667,200600.0
2011-09-30 14:40:00,36.19,36.22,36.11,36.12,74400.0,16.6713,16.6851,16.6344,16.639,74400.0
2011-09-30 14:50:00,36.14,36.26,36.07,36.21,132400.0,16.6482,16.7035,16.616,16.6805,132400.0
2011-09-30 15:00:00,36.21,36.33,36.13,36.28,92300.0,16.6805,16.7358,16.6436,16.7127,92300.0
2011-09-30 15:10:00,36.27,36.29,36.16,36.2,68600.0,16.7081,16.7173,16.6574,16.6759,68600.0
2011-09-30 15:20:00,36.19,36.28,36.13,36.13,203000.0,16.6713,16.7127,16.6436,16.6436,203000.0
2011-09-30 15:30:00,36.13,36.19,36.09,36.14,182000.0,16.6436,16.6713,16.6252,16.6482,182000.0
2011-09-30 15:40:00,36.14,36.37,36.14,36.19,313200.0,16.6482,16.7542,16.6482,16.6713,313200.0
2011-09-30 15:50:00,36.19,36.21,36.05,36.08,572400.0,16.6713,16.6805,16.6068,16.6206,572400.0
2011-10-03 09:30:00,35.88,35.92,35.69,35.75,383400.0,16.5285,16.5469,16.4409,16.4686,383400.0
2011-10-03 09:40:00,35.76,36.03,35.76,35.86,291300.0,16.4732,16.5976,16.4732,16.5192,291300.0
2011-10-03 09:50:00,35.87,35.87,35.61,35.67,450900.0,16.5239,16.5239,16.4041,16.4317,450900.0
2011-10-03 10:00:00,35.66,36.04,35.63,36.03,736000.0,16.4271,16.6022,16.4133,16.5976,736000.0
2011-10-03 10:10:00,36.02,36.2,35.91,35.94,445500.0,16.593,16.6759,16.5423,16.5561,445500.0
2011-10-03 10:20:00,35.95,36.03,35.8,35.98,373800.0,16.5607,16.5976,16.4916,16.5745,373800.0
2011-10-03 10:30:00,35.98,36.05,35.73,35.77,224100.0,16.5745,16.6068,16.4594,16.4778,224100.0
2011-10-03 10:40:00,35.77,35.79,35.61,35.62,419400.0,16.4778,16.487,16.4041,16.4087,419400.0
2011-10-03 10:50:00,35.63,35.72,35.54,35.66,343200.0,16.4133,16.4548,16.3718,16.4271,343200.0
2011-10-03 11:00:00,35.66,35.83,35.55,35.82,229900.0,16.4271,16.5054,16.3764,16.5008,229900.0
2011-10-03 11:10:00,35.81,35.89,35.7,35.85,172500.0,16.4962,16.5331,16.4455,16.5146,172500.0
2011-10-03 11:20:00,35.86,35.98,35.83,35.86,182800.0,16.5192,16.5745,16.5054,16.5192,182800.0
2011-10-03 11:30:00,35.88,35.97,35.82,35.95,234800.0,16.5285,16.5699,16.5008,16.5607,234800.0
2011-10-03 11:40:00,35.97,35.98,35.81,35.85,100200.0,16.5699,16.5745,16.4962,16.5146,100200.0
2011-10-03 11:50:00,35.85,36.06,35.85,36.04,109500.0,16.5146,16.6114,16.5146,16.6022,109500.0
2011-10-03 12:00:00,36.04,36.09,35.94,35.95,125300.0,16.6022,16.6252,16.5561,16.5607,125300.0
2011-10-03 12:10:00,35.95,35.96,35.76,35.77,130800.0,16.5607,16.5653,16.4732,16.4778,130800.0
2011-10-03 12:20:00,35.77,35.81,35.72,35.72,69000.0,16.4778,16.4962,16.4548,16.4548,69000.0
2011-10-03 12:30:00,35.72,35.75,35.6,35.7,92100.0,16.4548,16.4686,16.3995,16.4455,92100.0
2011-10-03 12:40:00,35.7,35.75,35.62,35.62,308700.0,16.4455,16.4686,16.4087,16.4087,308700.0
2011-10-03 12:50:00,35.62,35.63,35.55,35.59,131700.0,16.4087,16.4133,16.3764,16.3949,131700.0
2011-10-03 13:00:00,35.58,35.59,35.5,35.51,131700.0,16.3903,16.3949,16.3534,16.358,131700.0
2011-10-03 13:10:00,35.51,35.56,35.33,35.37,215900.0,16.358,16.381,16.2751,16.2935,215900.0
2011-10-03 13:20:00,35.37,35.41,35.34,35.4,84200.0,16.2935,16.312,16.2797,16.3073,84200.0
2011-10-03 13:30:00,35.41,35.45,35.25,35.27,86000.0,16.312,16.3304,16.2382,16.2475,86000.0
2011-10-03 13:40:00,35.27,35.39,35.27,35.3,135000.0,16.2475,16.3027,16.2475,16.2613,135000.0
2011-10-03 13:50:00,35.31,35.44,35.25,35.4,174300.0,16.2659,16.3258,16.2382,16.3073,174300.0
2011-10-03 14:00:00,35.4,35.51,35.33,35.49,244500.0,16.3073,16.358,16.2751,16.3488,244500.0
2011-10-03 14:10:00,35.48,35.54,35.4,35.41,155900.0,16.3442,16.3718,16.3073,16.312,155900.0
2011-10-03 14:20:00,35.41,35.47,35.3,35.33,189100.0,16.312,16.3396,16.2613,16.2751,189100.0
2011-10-03 14:30:00,35.33,35.4,35.28,35.28,157600.0,16.2751,16.3073,16.2521,16.2521,157600.0
2011-10-03 14:40:00,35.28,35.3,35.16,35.21,191400.0,16.2521,16.2613,16.1968,16.2198,191400.0
2011-10-03 14:50:00,35.21,35.33,35.18,35.32,168000.0,16.2198,16.2751,16.206,16.2705,168000.0
2011-10-03 15:00:00,35.32,35.49,35.29,35.37,159100.0,16.2705,16.3488,16.2567,16.2935,159100.0
2011-10-03 15:10:00,35.38,35.42,35.26,35.34,199200.0,16.2981,16.3166,16.2429,16.2797,199200.0
2011-10-03 15:20:00,35.32,35.35,35.18,35.24,224800.0,16.2705,16.2843,16.206,16.2336,224800.0
2011-10-03 15:30:00,35.25,35.42,35.22,35.37,319200.0,16.2382,16.3166,16.2244,16.2935,319200.0
2011-10-03 15:40:00,35.36,35.57,35.29,35.48,342900.0,16.2889,16.3857,16.2567,16.3442,342900.0
2011-10-03 15:50:00,35.48,35.48,35.23,35.23,549900.0,16.3442,16.3442,16.229,16.229,549900.0
2011-10-04 09:30:00,34.59,34.67,34.21,34.24,1119800.0,15.9342,15.9711,15.7592,15.773,1119800.0
2011-10-04 09:40:00,34.24,34.59,33.8,33.82,930700.0,15.773,15.9342,15.5703,15.5795,930700.0
2011-10-04 09:50:00,33.82,33.84,33.62,33.78,533700.0,15.5795,15.5887,15.4874,15.5611,533700.0
2011-10-04 10:00:00,33.76,34.06,33.63,34.02,784000.0,15.5519,15.6901,15.492,15.6716,784000.0
2011-10-04 10:10:00,34.02,34.24,34.01,34.13,488900.0,15.6716,15.773,15.667,15.7223,488900.0
2011-10-04 10:20:00,34.12,34.12,33.88,34.02,344800.0,15.7177,15.7177,15.6071,15.6716,344800.0
2011-10-04 10:30:00,34.02,34.26,33.95,34.25,240500.0,15.6716,15.7822,15.6394,15.7776,240500.0
2011-10-04 10:40:00,34.27,34.49,34.2,34.47,403000.0,15.7868,15.8881,15.7546,15.8789,403000.0
2011-10-04 10:50:00,34.48,34.59,34.39,34.55,347600.0,15.8835,15.9342,15.8421,15.9158,347600.0
2011-10-04 11:00:00,34.56,34.58,34.33,34.54,279500.0,15.9204,15.9296,15.8144,15.9112,279500.0
2011-10-04 11:10:00,34.54,34.65,34.41,34.49,551300.0,15.9112,15.9618,15.8513,15.8881,551300.0
2011-10-04 11:20:00,34.5,34.61,34.27,34.38,271700.0,15.8928,15.9434,15.7868,15.8375,271700.0
2011-10-04 11:30:00,34.36,34.42,34.28,34.31,176000.0,15.8283,15.8559,15.7914,15.8052,176000.0
2011-10-04 11:40:00,34.31,34.5,34.31,34.5,93500.0,15.8052,15.8928,15.8052,15.8928,93500.0
2011-10-04 11:50:00,34.5,34.6,34.43,34.53,195400.0,15.8928,15.9388,15.8605,15.9066,195400.0
2011-10-04 12:00:00,34.54,34.77,34.52,34.75,303200.0,15.9112,16.0171,15.902,16.0079,303200.0
2011-10-04 12:10:00,34.74,34.83,34.69,34.83,322700.0,16.0033,16.0448,15.9803,16.0448,322700.0
2011-10-04 12:20:00,34.82,34.88,34.69,34.71,340500.0,16.0402,16.0678,15.9803,15.9895,340500.0
2011-10-04 12:30:00,34.7,34.78,34.68,34.73,159200.0,15.9849,16.0217,15.9757,15.9987,159200.0
2011-10-04 12:40:00,34.73,34.94,34.73,34.87,138900.0,15.9987,16.0954,15.9987,16.0632,138900.0
2011-10-04 12:50:00,34.86,34.95,34.81,34.86,115700.0,16.0586,16.1,16.0356,16.0586,115700.0
2011-10-04 13:00:00,34.85,34.89,34.73,34.81,90000.0,16.054,16.0724,15.9987,16.0356,90000.0
2011-10-04 13:10:00,34.81,34.82,34.56,34.57,148100.0,16.0356,16.0402,15.9204,15.925,148100.0
2011-10-04 13:20:00,34.56,34.57,34.44,34.5,202800.0,15.9204,15.925,15.8651,15.8928,202800.0
2011-10-04 13:30:00,34.5,34.62,34.48,34.5,108800.0,15.8928,15.948,15.8835,15.8928,108800.0
2011-10-04 13:40:00,34.49,34.54,34.4,34.54,108600.0,15.8881,15.9112,15.8467,15.9112,108600.0
2011-10-04 13:50:00,34.54,34.61,34.45,34.46,92500.0,15.9112,15.9434,15.8697,15.8743,92500.0
2011-10-04 14:00:00,34.46,34.6,34.39,34.4,83900.0,15.8743,15.9388,15.8421,15.8467,83900.0
2011-10-04 14:10:00,34.39,34.4,34.29,34.32,107100.0,15.8421,15.8467,15.796,15.8098,107100.0
2011-10-04 14:20:00,34.3,34.44,34.22,34.43,135500.0,15.8006,15.8651,15.7638,15.8605,135500.0
2011-10-04 14:30:00,34.43,34.6,34.43,34.54,105100.0,15.8605,15.9388,15.8605,15.9112,105100.0
2011-10-04 14:40:00,34.52,34.55,34.35,34.41,131700.0,15.902,15.9158,15.8237,15.8513,131700.0
2011-10-04 14:50:00,34.42,34.42,34.22,34.28,140400.0,15.8559,15.8559,15.7638,15.7914,140400.0
2011-10-04 15:00:00,34.28,34.42,34.24,34.25,180800.0,15.7914,15.8559,15.773,15.7776,180800.0
2011-10-04 15:10:00,34.24,34.31,34.18,34.29,198100.0,15.773,15.8052,15.7453,15.796,198100.0
2011-10-04 15:20:00,34.29,34.58,34.26,34.49,212400.0,15.796,15.9296,15.7822,15.8881,212400.0
2011-10-04 15:30:00,34.5,34.84,34.5,34.79,300000.0,15.8928,16.0494,15.8928,16.0263,300000.0
2011-10-04 15:40:00,34.79,35.12,34.71,35.06,407800.0,16.0263,16.1784,15.9895,16.1507,407800.0
2011-10-04 15:50:00,35.05,35.48,35.05,35.43,528800.0,16.1461,16.3442,16.1461,16.3212,528800.0
2011-10-05 09:30:00,35.69,35.69,35.46,35.52,549400.0,16.4409,16.4409,16.335,16.3626,549400.0
2011-10-05 09:40:00,35.53,35.65,35.49,35.61,526100.0,16.3672,16.4225,16.3488,16.4041,526100.0
2011-10-05 09:50:00,35.6,35.73,35.54,35.67,376800.0,16.3995,16.4594,16.3718,16.4317,376800.0
2011-10-05 10:00:00,35.67,36.06,35.65,35.87,561200.0,16.4317,16.6114,16.4225,16.5239,561200.0
2011-10-05 10:10:00,35.88,35.99,35.86,35.9,349400.0,16.5285,16.5791,16.5192,16.5377,349400.0
2011-10-05 10:20:00,35.89,36.03,35.87,35.89,220400.0,16.5331,16.5976,16.5239,16.5331,220400.0
2011-10-05 10:30:00,35.88,36.12,35.88,36.08,289600.0,16.5285,16.639,16.5285,16.6206,289600.0
2011-10-05 10:40:00,36.08,36.24,36.05,36.18,289700.0,16.6206,16.6943,16.6068,16.6667,289700.0
2011-10-05 10:50:00,36.16,36.27,36.09,36.24,251600.0,16.6574,16.7081,16.6252,16.6943,251600.0
2011-10-05 11:00:00,36.24,36.26,36.13,36.13,167700.0,16.6943,16.7035,16.6436,16.6436,167700.0
2011-10-05 11:10:00,36.13,36.19,36.09,36.15,244000.0,16.6436,16.6713,16.6252,16.6528,244000.0
2011-10-05 11:20:00,36.14,36.21,36.13,36.2,233700.0,16.6482,16.6805,16.6436,16.6759,233700.0
2011-10-05 11:30:00,36.2,36.33,36.2,36.3,273500.0,16.6759,16.7358,16.6759,16.7219,273500.0
2011-10-05 11:40:00,36.31,36.32,36.23,36.3,112300.0,16.7265,16.7312,16.6897,16.7219,112300.0
2011-10-05 11:50:00,36.3,36.39,36.3,36.37,89500.0,16.7219,16.7634,16.7219,16.7542,89500.0
2011-10-05 12:00:00,36.38,36.41,36.26,36.27,80600.0,16.7588,16.7726,16.7035,16.7081,80600.0
2011-10-05 12:10:00,36.28,36.34,36.21,36.23,87300.0,16.7127,16.7404,16.6805,16.6897,87300.0
2011-10-05 12:20:00,36.23,36.3,36.21,36.23,86200.0,16.6897,16.7219,16.6805,16.6897,86200.0
2011-10-05 12:30:00,36.22,36.28,36.17,36.2,135100.0,16.6851,16.7127,16.6621,16.6759,135100.0
2011-10-05 12:40:00,36.19,36.28,36.16,36.24,102400.0,16.6713,16.7127,16.6574,16.6943,102400.0
2011-10-05 12:50:00,36.24,36.29,36.21,36.27,69600.0,16.6943,16.7173,16.6805,16.7081,69600.0
2011-10-05 13:00:00,36.27,36.39,36.27,36.38,130100.0,16.7081,16.7634,16.7081,16.7588,130100.0
2011-10-05 13:10:00,36.37,36.44,36.28,36.39,121500.0,16.7542,16.7864,16.7127,16.7634,121500.0
2011-10-05 13:20:00,36.38,36.48,36.37,36.46,104900.0,16.7588,16.8049,16.7542,16.7956,104900.0
2011-10-05 13:30:00,36.47,36.5,36.4,36.41,107400.0,16.8002,16.8141,16.768,16.7726,107400.0
2011-10-05 13:40:00,36.42,36.58,36.41,36.58,160200.0,16.7772,16.8509,16.7726,16.8509,160200.0
2011-10-05 13:50:00,36.58,36.71,36.57,36.69,185400.0,16.8509,16.9108,16.8463,16.9016,185400.0
2011-10-05 14:00:00,36.69,36.72,36.58,36.58,119900.0,16.9016,16.9154,16.8509,16.8509,119900.0
2011-10-05 14:10:00,36.58,36.68,36.53,36.65,104000.0,16.8509,16.897,16.8279,16.8832,104000.0
2011-10-05 14:20:00,36.65,36.7,36.61,36.67,113100.0,16.8832,16.9062,16.8647,16.8924,113100.0
2011-10-05 14:30:00,36.67,36.68,36.5,36.53,120500.0,16.8924,16.897,16.8141,16.8279,120500.0
2011-10-05 14:40:00,36.53,36.74,36.52,36.72,165600.0,16.8279,16.9246,16.8233,16.9154,165600.0
2011-10-05 14:50:00,36.72,36.75,36.64,36.65,130000.0,16.9154,16.9292,16.8786,16.8832,130000.0
2011-10-05 15:00:00,36.66,36.67,36.52,36.54,171300.0,16.8878,16.8924,16.8233,16.8325,171300.0
2011-10-05 15:10:00,36.54,36.7,36.52,36.69,155700.0,16.8325,16.9062,16.8233,16.9016,155700.0
2011-10-05 15:20:00,36.7,36.71,36.54,36.66,175800.0,16.9062,16.9108,16.8325,16.8878,175800.0
2011-10-05 15:30:00,36.65,36.82,36.64,36.82,342400.0,16.8832,16.9615,16.8786,16.9615,342400.0
2011-10-05 15:40:00,36.81,36.82,36.62,36.65,388700.0,16.9569,16.9615,16.8693,16.8832,388700.0
2011-10-05 15:50:00,36.64,36.75,36.63,36.72,364400.0,16.8786,16.9292,16.874,16.9154,364400.0
2011-10-06 09:30:00,35.66,35.86,35.65,35.83,604900.0,16.4271,16.5192,16.4225,16.5054,604900.0
2011-10-06 09:40:00,35.83,35.98,35.54,35.58,441000.0,16.5054,16.5745,16.3718,16.3903,441000.0
2011-10-06 09:50:00,35.57,35.6,35.43,35.59,453900.0,16.3857,16.3995,16.3212,16.3949,453900.0
2011-10-06 10:00:00,35.58,35.69,35.5,35.63,425000.0,16.3903,16.4409,16.3534,16.4133,425000.0
2011-10-06 10:10:00,35.63,35.78,35.62,35.65,488300.0,16.4133,16.4824,16.4087,16.4225,488300.0
2011-10-06 10:20:00,35.66,35.88,35.66,35.84,597000.0,16.4271,16.5285,16.4271,16.51,597000.0
2011-10-06 10:30:00,35.84,36.03,35.84,35.88,644000.0,16.51,16.5976,16.51,16.5285,644000.0
2011-10-06 10:40:00,35.88,35.89,35.77,35.77,281200.0,16.5285,16.5331,16.4778,16.4778,281200.0
2011-10-06 10:50:00,35.76,35.87,35.76,35.85,346500.0,16.4732,16.5239,16.4732,16.5146,346500.0
2011-10-06 11:00:00,35.86,36.05,35.83,36.03,420900.0,16.5192,16.6068,16.5054,16.5976,420900.0
2011-10-06 11:10:00,36.04,36.13,35.98,35.98,443300.0,16.6022,16.6436,16.5745,16.5745,443300.0
2011-10-06 11:20:00,35.98,36.32,35.89,36.31,406900.0,16.5745,16.7312,16.5331,16.7265,406900.0
2011-10-06 11:30:00,36.31,36.5,36.27,36.5,348900.0,16.7265,16.8141,16.7081,16.8141,348900.0
2011-10-06 11:40:00,36.49,36.59,36.44,36.53,280200.0,16.8095,16.8555,16.7864,16.8279,280200.0
2011-10-06 11:50:00,36.52,36.55,36.45,36.46,153400.0,16.8233,16.8371,16.791,16.7956,153400.0
2011-10-06 12:00:00,36.46,36.51,36.41,36.48,267900.0,16.7956,16.8187,16.7726,16.8049,267900.0
2011-10-06 12:10:00,36.47,36.47,36.35,36.45,207800.0,16.8002,16.8002,16.745,16.791,207800.0
2011-10-06 12:20:00,36.46,36.54,36.44,36.49,107400.0,16.7956,16.8325,16.7864,16.8095,107400.0
2011-10-06 12:30:00,36.5,36.55,36.47,36.53,149000.0,16.8141,16.8371,16.8002,16.8279,149000.0
2011-10-06 12:40:00,36.54,36.55,36.4,36.43,123600.0,16.8325,16.8371,16.768,16.7818,123600.0
2011-10-06 12:50:00,36.43,36.43,36.35,36.37,113000.0,16.7818,16.7818,16.745,16.7542,113000.0
2011-10-06 13:00:00,36.38,36.48,36.37,36.46,168100.0,16.7588,16.8049,16.7542,16.7956,168100.0
2011-10-06 13:10:00,36.46,36.49,36.41,36.43,227600.0,16.7956,16.8095,16.7726,16.7818,227600.0
2011-10-06 13:20:00,36.44,36.55,36.42,36.52,208900.0,16.7864,16.8371,16.7772,16.8233,208900.0
2011-10-06 13:30:00,36.52,36.55,36.46,36.54,195400.0,16.8233,16.8371,16.7956,16.8325,195400.0
2011-10-06 13:40:00,36.54,36.58,36.45,36.56,199400.0,16.8325,16.8509,16.791,16.8417,199400.0
2011-10-06 13:50:00,36.56,36.64,36.56,36.63,151700.0,16.8417,16.8786,16.8417,16.874,151700.0
2011-10-06 14:00:00,36.64,36.72,36.6,36.72,195200.0,16.8786,16.9154,16.8601,16.9154,195200.0
2011-10-06 14:10:00,36.71,36.8,36.7,36.8,138100.0,16.9108,16.9523,16.9062,16.9523,138100.0
2011-10-06 14:20:00,36.79,36.81,36.73,36.74,167100.0,16.9477,16.9569,16.92,16.9246,167100.0
2011-10-06 14:30:00,36.74,36.81,36.66,36.66,214900.0,16.9246,16.9569,16.8878,16.8878,214900.0
2011-10-06 14:40:00,36.65,36.73,36.63,36.7,245800.0,16.8832,16.92,16.874,16.9062,245800.0
2011-10-06 14:50:00,36.7,36.74,36.62,36.66,221900.0,16.9062,16.9246,16.8693,16.8878,221900.0
2011-10-06 15:00:00,36.66,36.71,36.59,36.7,203900.0,16.8878,16.9108,16.8555,16.9062,203900.0
2011-10-06 15:10:00,36.71,36.75,36.59,36.59,147200.0,16.9108,16.9292,16.8555,16.8555,147200.0
2011-10-06 15:20:00,36.6,36.65,36.57,36.59,311200.0,16.8601,16.8832,16.8463,16.8555,311200.0
2011-10-06 15:30:00,36.58,36.61,36.54,36.6,337000.0,16.8509,16.8647,16.8325,16.8601,337000.0
2011-10-06 15:40:00,36.59,36.68,36.57,36.67,393300.0,16.8555,16.897,16.8463,16.8924,393300.0
2011-10-06 15:50:00,36.67,36.77,36.65,36.77,402200.0,16.8924,16.9384,16.8832,16.9384,402200.0
2011-10-07 09:30:00,37.31,37.32,37.08,37.22,552800.0,17.1872,17.1918,17.0813,17.1457,552800.0
2011-10-07 09:40:00,37.19,37.19,36.91,37.0,419900.0,17.1319,17.1319,17.0029,17.0444,419900.0
2011-10-07 09:50:00,37.0,37.22,36.96,37.22,273300.0,17.0444,17.1457,17.026,17.1457,273300.0
2011-10-07 10:00:00,37.21,37.27,37.12,37.14,308900.0,17.1411,17.1688,17.0997,17.1089,308900.0
2011-10-07 10:10:00,37.13,37.38,37.1,37.37,234600.0,17.1043,17.2194,17.0905,17.2148,234600.0
2011-10-07 10:20:00,37.36,37.45,37.31,37.42,179800.0,17.2102,17.2517,17.1872,17.2379,179800.0
2011-10-07 10:30:00,37.41,37.49,37.32,37.34,166100.0,17.2333,17.2701,17.1918,17.201,166100.0
2011-10-07 10:40:00,37.35,37.36,37.22,37.27,143500.0,17.2056,17.2102,17.1457,17.1688,143500.0
2011-10-07 10:50:00,37.27,37.39,37.24,37.25,277700.0,17.1688,17.2241,17.155,17.1596,277700.0
2011-10-07 11:00:00,37.26,37.3,37.17,37.19,243600.0,17.1642,17.1826,17.1227,17.1319,243600.0
2011-10-07 11:10:00,37.2,37.21,37.05,37.05,379200.0,17.1365,17.1411,17.0674,17.0674,379200.0
2011-10-07 11:20:00,37.05,37.05,36.86,36.93,725700.0,17.0674,17.0674,16.9799,17.0122,725700.0
2011-10-07 11:30:00,36.94,37.0,36.87,36.98,329000.0,17.0168,17.0444,16.9845,17.0352,329000.0
2011-10-07 11:40:00,36.98,37.28,36.97,37.15,263300.0,17.0352,17.1734,17.0306,17.1135,263300.0
2011-10-07 11:50:00,37.16,37.27,37.14,37.2,117500.0,17.1181,17.1688,17.1089,17.1365,117500.0
2011-10-07 12:00:00,37.23,37.24,36.99,37.23,252000.0,17.1504,17.155,17.0398,17.1504,252000.0
2011-10-07 12:10:00,37.24,37.27,36.93,36.93,298300.0,17.155,17.1688,17.0122,17.0122,298300.0
2011-10-07 12:20:00,36.93,37.02,36.82,36.98,188600.0,17.0122,17.0536,16.9615,17.0352,188600.0
2011-10-07 12:30:00,36.98,37.0,36.87,37.0,134400.0,17.0352,17.0444,16.9845,17.0444,134400.0
2011-10-07 12:40:00,37.0,37.03,36.94,37.0,222900.0,17.0444,17.0582,17.0168,17.0444,222900.0
2011-10-07 12:50:00,37.0,37.03,36.91,36.94,182500.0,17.0444,17.0582,17.0029,17.0168,182500.0
2011-10-07 13:00:00,36.95,36.99,36.85,36.89,124100.0,17.0214,17.0398,16.9753,16.9937,124100.0
2011-10-07 13:10:00,36.89,36.99,36.88,36.91,102500.0,16.9937,17.0398,16.9891,17.0029,102500.0
2011-10-07 13:20:00,36.91,37.06,36.89,36.98,86000.0,17.0029,17.072,16.9937,17.0352,86000.0
2011-10-07 13:30:00,36.98,37.0,36.92,36.93,174200.0,17.0352,17.0444,17.0075,17.0122,174200.0
2011-10-07 13:40:00,36.92,36.96,36.83,36.9,123700.0,17.0075,17.026,16.9661,16.9983,123700.0
2011-10-07 13:50:00,36.91,37.07,36.87,37.03,72800.0,17.0029,17.0766,16.9845,17.0582,72800.0
2011-10-07 14:00:00,37.04,37.1,37.01,37.04,85500.0,17.0628,17.0905,17.049,17.0628,85500.0
2011-10-07 14:10:00,37.04,37.07,36.95,37.05,81100.0,17.0628,17.0766,17.0214,17.0674,81100.0
2011-10-07 14:20:00,37.06,37.21,37.05,37.05,184500.0,17.072,17.1411,17.0674,17.0674,184500.0
2011-10-07 14:30:00,37.06,37.14,37.03,37.05,112400.0,17.072,17.1089,17.0582,17.0674,112400.0
2011-10-07 14:40:00,37.04,37.07,36.96,36.98,202100.0,17.0628,17.0766,17.026,17.0352,202100.0
2011-10-07 14:50:00,36.98,37.07,36.95,37.03,126300.0,17.0352,17.0766,17.0214,17.0582,126300.0
2011-10-07 15:00:00,37.03,37.1,36.97,37.09,140100.0,17.0582,17.0905,17.0306,17.0859,140100.0
2011-10-07 15:10:00,37.08,37.19,37.04,37.12,123200.0,17.0813,17.1319,17.0628,17.0997,123200.0
2011-10-07 15:20:00,37.12,37.27,37.12,37.25,307400.0,17.0997,17.1688,17.0997,17.1596,307400.0
2011-10-07 15:30:00,37.25,37.28,37.15,37.15,281400.0,17.1596,17.1734,17.1135,17.1135,281400.0
2011-10-07 15:40:00,37.14,37.17,37.07,37.13,586000.0,17.1089,17.1227,17.0766,17.1043,586000.0
2011-10-07 15:50:00,37.13,37.13,37.0,37.12,1204300.0,17.1043,17.1043,17.0444,17.0997,1204300.0
2011-10-10 09:30:00,37.79,37.93,37.79,37.92,316000.0,17.4083,17.4728,17.4083,17.4682,316000.0
2011-10-10 09:40:00,37.92,38.0,37.86,37.99,413400.0,17.4682,17.5051,17.4406,17.5005,413400.0
2011-10-10 09:50:00,37.99,38.05,37.96,38.04,231300.0,17.5005,17.5281,17.4866,17.5235,231300.0
2011-10-10 10:00:00,38.05,38.15,38.02,38.07,287900.0,17.5281,17.5742,17.5143,17.5373,287900.0
2011-10-10 10:10:00,38.07,38.24,38.07,38.22,281000.0,17.5373,17.6156,17.5373,17.6064,281000.0
2011-10-10 10:20:00,38.22,38.25,38.15,38.17,296100.0,17.6064,17.6202,17.5742,17.5834,296100.0
2011-10-10 10:30:00,38.16,38.26,38.12,38.21,196400.0,17.5788,17.6248,17.5603,17.6018,196400.0
2011-10-10 10:40:00,38.2,38.26,37.6,38.2,214600.0,17.5972,17.6248,17.3208,17.5972,214600.0
2011-10-10 10:50:00,38.2,38.2,38.1,38.13,148200.0,17.5972,17.5972,17.5511,17.5649,148200.0
2011-10-10 11:00:00,38.12,38.16,38.07,38.09,109400.0,17.5603,17.5788,17.5373,17.5465,109400.0
2011-10-10 11:10:00,38.08,38.16,38.05,38.15,216600.0,17.5419,17.5788,17.5281,17.5742,216600.0
2011-10-10 11:20:00,38.14,38.14,38.06,38.14,110700.0,17.5696,17.5696,17.5327,17.5696,110700.0
2011-10-10 11:30:00,38.13,38.25,38.13,38.24,159900.0,17.5649,17.6202,17.5649,17.6156,159900.0
2011-10-10 11:40:00,38.23,38.27,38.14,38.15,135300.0,17.611,17.6294,17.5696,17.5742,135300.0
2011-10-10 11:50:00,38.15,38.2,38.14,38.19,57200.0,17.5742,17.5972,17.5696,17.5926,57200.0
2011-10-10 12:00:00,38.2,38.22,38.16,38.18,52900.0,17.5972,17.6064,17.5788,17.588,52900.0
2011-10-10 12:10:00,38.18,38.22,38.18,38.21,47000.0,17.588,17.6064,17.588,17.6018,47000.0
2011-10-10 12:20:00,38.2,38.2,38.14,38.15,74700.0,17.5972,17.5972,17.5696,17.5742,74700.0
2011-10-10 12:30:00,38.15,38.18,38.12,38.12,90800.0,17.5742,17.588,17.5603,17.5603,90800.0
2011-10-10 12:40:00,38.12,38.16,38.09,38.1,106000.0,17.5603,17.5788,17.5465,17.5511,106000.0
2011-10-10 12:50:00,38.09,38.11,38.06,38.09,85600.0,17.5465,17.5557,17.5327,17.5465,85600.0
2011-10-10 13:00:00,38.09,38.19,38.06,38.14,77800.0,17.5465,17.5926,17.5327,17.5696,77800.0
2011-10-10 13:10:00,38.14,38.22,38.14,38.2,52400.0,17.5696,17.6064,17.5696,17.5972,52400.0
2011-10-10 13:20:00,38.21,38.24,38.18,38.18,88000.0,17.6018,17.6156,17.588,17.588,88000.0
2011-10-10 13:30:00,38.18,38.19,38.1,38.16,90300.0,17.588,17.5926,17.5511,17.5788,90300.0
2011-10-10 13:40:00,38.16,38.22,38.16,38.2,82700.0,17.5788,17.6064,17.5788,17.5972,82700.0
2011-10-10 13:50:00,38.2,38.25,38.2,38.24,96600.0,17.5972,17.6202,17.5972,17.6156,96600.0
2011-10-10 14:00:00,38.25,38.27,38.16,38.16,140700.0,17.6202,17.6294,17.5788,17.5788,140700.0
2011-10-10 14:10:00,38.15,38.23,38.15,38.23,100700.0,17.5742,17.611,17.5742,17.611,100700.0
2011-10-10 14:20:00,38.22,38.27,38.22,38.27,115200.0,17.6064,17.6294,17.6064,17.6294,115200.0
2011-10-10 14:30:00,38.27,38.3,38.24,38.27,147300.0,17.6294,17.6433,17.6156,17.6294,147300.0
2011-10-10 14:40:00,38.26,38.27,38.22,38.23,88000.0,17.6248,17.6294,17.6064,17.611,88000.0
2011-10-10 14:50:00,38.24,38.25,38.2,38.2,75300.0,17.6156,17.6202,17.5972,17.5972,75300.0
2011-10-10 15:00:00,38.2,38.21,38.1,38.11,84000.0,17.5972,17.6018,17.5511,17.5557,84000.0
2011-10-10 15:10:00,38.11,38.12,38.0,38.04,157800.0,17.5557,17.5603,17.5051,17.5235,157800.0
2011-10-10 15:20:00,38.05,38.06,37.97,38.03,121000.0,17.5281,17.5327,17.4912,17.5189,121000.0
2011-10-10 15:30:00,38.02,38.08,37.96,38.05,141400.0,17.5143,17.5419,17.4866,17.5281,141400.0
2011-10-10 15:40:00,38.05,38.26,38.0,38.22,294100.0,17.5281,17.6248,17.5051,17.6064,294100.0
2011-10-10 15:50:00,38.21,38.32,38.21,38.32,458600.0,17.6018,17.6525,17.6018,17.6525,458600.0
2011-10-11 09:30:00,37.75,37.95,37.75,37.95,381800.0,17.3899,17.482,17.3899,17.482,381800.0
2011-10-11 09:40:00,37.95,38.07,37.87,38.07,300300.0,17.482,17.5373,17.4452,17.5373,300300.0
2011-10-11 09:50:00,38.07,38.15,38.01,38.02,358500.0,17.5373,17.5742,17.5097,17.5143,358500.0
2011-10-11 10:00:00,38.03,38.06,37.96,38.04,277500.0,17.5189,17.5327,17.4866,17.5235,277500.0
2011-10-11 10:10:00,38.04,38.09,38.02,38.04,166600.0,17.5235,17.5465,17.5143,17.5235,166600.0
2011-10-11 10:20:00,38.03,38.2,38.0,38.2,279800.0,17.5189,17.5972,17.5051,17.5972,279800.0
2011-10-11 10:30:00,38.19,38.23,38.14,38.16,141800.0,17.5926,17.611,17.5696,17.5788,141800.0
2011-10-11 10:40:00,38.16,38.26,38.15,38.19,372700.0,17.5788,17.6248,17.5742,17.5926,372700.0
2011-10-11 10:50:00,38.19,38.2,38.06,38.08,174000.0,17.5926,17.5972,17.5327,17.5419,174000.0
2011-10-11 11:00:00,38.08,38.14,38.02,38.1,140200.0,17.5419,17.5696,17.5143,17.5511,140200.0
2011-10-11 11:10:00,38.09,38.14,37.95,37.97,183600.0,17.5465,17.5696,17.482,17.4912,183600.0
2011-10-11 11:20:00,37.97,37.98,37.87,37.9,158400.0,17.4912,17.4958,17.4452,17.459,158400.0
2011-10-11 11:30:00,37.9,38.09,37.9,38.09,191100.0,17.459,17.5465,17.459,17.5465,191100.0
2011-10-11 11:40:00,38.09,38.17,38.07,38.14,88200.0,17.5465,17.5834,17.5373,17.5696,88200.0
2011-10-11 11:50:00,38.14,38.2,38.08,38.19,68600.0,17.5696,17.5972,17.5419,17.5926,68600.0
2011-10-11 12:00:00,38.19,38.2,38.11,38.17,75800.0,17.5926,17.5972,17.5557,17.5834,75800.0
2011-10-11 12:10:00,38.18,38.23,38.15,38.2,80700.0,17.588,17.611,17.5742,17.5972,80700.0
2011-10-11 12:20:00,38.2,38.29,38.18,38.28,134200.0,17.5972,17.6386,17.588,17.634,134200.0
2011-10-11 12:30:00,38.28,38.3,38.11,38.12,81400.0,17.634,17.6433,17.5557,17.5603,81400.0
2011-10-11 12:40:00,38.11,38.15,38.06,38.08,148600.0,17.5557,17.5742,17.5327,17.5419,148600.0
2011-10-11 12:50:00,38.08,38.1,38.04,38.08,96400.0,17.5419,17.5511,17.5235,17.5419,96400.0
2011-10-11 13:00:00,38.08,38.11,38.0,38.08,99300.0,17.5419,17.5557,17.5051,17.5419,99300.0
2011-10-11 13:10:00,38.08,38.08,37.98,38.03,211300.0,17.5419,17.5419,17.4958,17.5189,211300.0
2011-10-11 13:20:00,38.03,38.12,38.03,38.12,105400.0,17.5189,17.5603,17.5189,17.5603,105400.0
2011-10-11 13:30:00,38.12,38.2,38.11,38.18,98800.0,17.5603,17.5972,17.5557,17.588,98800.0
2011-10-11 13:40:00,38.18,38.19,38.05,38.05,78400.0,17.588,17.5926,17.5281,17.5281,78400.0
2011-10-11 13:50:00,38.06,38.21,38.06,38.19,124700.0,17.5327,17.6018,17.5327,17.5926,124700.0
2011-10-11 14:00:00,38.2,38.2,38.1,38.1,49200.0,17.5972,17.5972,17.5511,17.5511,49200.0
2011-10-11 14:10:00,38.1,38.15,38.07,38.14,73100.0,17.5511,17.5742,17.5373,17.5696,73100.0
2011-10-11 14:20:00,38.14,38.18,38.04,38.06,110100.0,17.5696,17.588,17.5235,17.5327,110100.0
2011-10-11 14:30:00,38.06,38.13,38.03,38.09,93800.0,17.5327,17.5649,17.5189,17.5465,93800.0
2011-10-11 14:40:00,38.09,38.14,38.05,38.07,146500.0,17.5465,17.5696,17.5281,17.5373,146500.0
2011-10-11 14:50:00,38.07,38.17,38.06,38.16,102500.0,17.5373,17.5834,17.5327,17.5788,102500.0
2011-10-11 15:00:00,38.16,38.3,38.16,38.28,183800.0,17.5788,17.6433,17.5788,17.634,183800.0
2011-10-11 15:10:00,38.28,38.39,38.24,38.25,295300.0,17.634,17.6847,17.6156,17.6202,295300.0
2011-10-11 15:20:00,38.26,38.32,38.21,38.21,272400.0,17.6248,17.6525,17.6018,17.6018,272400.0
2011-10-11 15:30:00,38.22,38.37,38.21,38.31,303800.0,17.6064,17.6755,17.6018,17.6479,303800.0
2011-10-11 15:40:00,38.32,38.39,38.29,38.34,311100.0,17.6525,17.6847,17.6386,17.6617,311100.0
2011-10-11 15:50:00,38.33,38.37,38.29,38.37,786400.0,17.6571,17.6755,17.6386,17.6755,786400.0
2011-10-12 09:30:00,38.79,38.9,38.65,38.71,490700.0,17.869,17.9197,17.8045,17.8321,490700.0
2011-10-12 09:40:00,38.72,38.94,38.7,38.73,275600.0,17.8367,17.9381,17.8275,17.8413,275600.0
2011-10-12 09:50:00,38.73,39.0,38.67,38.99,279600.0,17.8413,17.9657,17.8137,17.9611,279600.0
2011-10-12 10:00:00,38.99,39.09,38.9,39.09,257400.0,17.9611,18.0072,17.9197,18.0072,257400.0
2011-10-12 10:10:00,39.08,39.25,39.08,39.22,307500.0,18.0026,18.0809,18.0026,18.0671,307500.0
2011-10-12 10:20:00,39.22,39.26,39.2,39.23,221400.0,18.0671,18.0855,18.0578,18.0717,221400.0
2011-10-12 10:30:00,39.23,39.25,39.16,39.24,305300.0,18.0717,18.0809,18.0394,18.0763,305300.0
2011-10-12 10:40:00,39.24,39.24,39.02,39.04,412500.0,18.0763,18.0763,17.9749,17.9841,412500.0
2011-10-12 10:50:00,39.04,39.05,38.92,38.99,213400.0,17.9841,17.9888,17.9289,17.9611,213400.0
2011-10-12 11:00:00,38.99,39.0,38.86,38.98,256700.0,17.9611,17.9657,17.9012,17.9565,256700.0
2011-10-12 11:10:00,38.99,39.01,38.93,38.98,132800.0,17.9611,17.9703,17.9335,17.9565,132800.0
2011-10-12 11:20:00,38.98,39.0,38.9,38.95,253000.0,17.9565,17.9657,17.9197,17.9427,253000.0
2011-10-12 11:30:00,38.95,39.09,38.95,39.05,142900.0,17.9427,18.0072,17.9427,17.9888,142900.0
2011-10-12 11:40:00,39.04,39.11,39.02,39.02,95600.0,17.9841,18.0164,17.9749,17.9749,95600.0
2011-10-12 11:50:00,39.02,39.06,38.97,38.99,70100.0,17.9749,17.9934,17.9519,17.9611,70100.0
2011-10-12 12:00:00,39.0,39.02,38.87,38.87,99100.0,17.9657,17.9749,17.9058,17.9058,99100.0
2011-10-12 12:10:00,38.87,38.93,38.85,38.9,56600.0,17.9058,17.9335,17.8966,17.9197,56600.0
2011-10-12 12:20:00,38.91,38.97,38.9,38.91,79800.0,17.9243,17.9519,17.9197,17.9243,79800.0
2011-10-12 12:30:00,38.91,38.95,38.89,38.94,69300.0,17.9243,17.9427,17.915,17.9381,69300.0
2011-10-12 12:40:00,38.94,38.99,38.92,38.97,54000.0,17.9381,17.9611,17.9289,17.9519,54000.0
2011-10-12 12:50:00,38.98,39.08,38.98,39.05,89000.0,17.9565,18.0026,17.9565,17.9888,89000.0
2011-10-12 13:00:00,39.06,39.15,39.06,39.08,82000.0,17.9934,18.0348,17.9934,18.0026,82000.0
2011-10-12 13:10:00,39.09,39.09,39.02,39.07,79200.0,18.0072,18.0072,17.9749,17.998,79200.0
2011-10-12 13:20:00,39.07,39.11,39.0,39.02,102600.0,17.998,18.0164,17.9657,17.9749,102600.0
2011-10-12 13:30:00,39.02,39.05,38.99,39.0,92200.0,17.9749,17.9888,17.9611,17.9657,92200.0
2011-10-12 13:40:00,39.0,39.03,38.97,38.97,70400.0,17.9657,17.9795,17.9519,17.9519,70400.0
2011-10-12 13:50:00,38.98,38.99,38.93,38.95,58100.0,17.9565,17.9611,17.9335,17.9427,58100.0
2011-10-12 14:00:00,38.96,39.07,38.92,39.07,138300.0,17.9473,17.998,17.9289,17.998,138300.0
2011-10-12 14:10:00,39.08,39.11,39.02,39.04,75100.0,18.0026,18.0164,17.9749,17.9841,75100.0
2011-10-12 14:20:00,39.04,39.06,38.99,39.04,66800.0,17.9841,17.9934,17.9611,17.9841,66800.0
2011-10-12 14:30:00,39.04,39.14,39.04,39.07,69500.0,17.9841,18.0302,17.9841,17.998,69500.0
2011-10-12 14:40:00,39.08,39.1,39.0,39.04,160200.0,18.0026,18.0118,17.9657,17.9841,160200.0
2011-10-12 14:50:00,39.04,39.05,38.85,38.87,105400.0,17.9841,17.9888,17.8966,17.9058,105400.0
2011-10-12 15:00:00,38.86,38.92,38.81,38.88,110700.0,17.9012,17.9289,17.8782,17.9104,110700.0
2011-10-12 15:10:00,38.87,38.91,38.8,38.85,210500.0,17.9058,17.9243,17.8736,17.8966,210500.0
2011-10-12 15:20:00,38.86,38.89,38.79,38.87,205400.0,17.9012,17.915,17.869,17.9058,205400.0
2011-10-12 15:30:00,38.87,38.9,38.8,38.86,213100.0,17.9058,17.9197,17.8736,17.9012,213100.0
2011-10-12 15:40:00,38.86,38.91,38.65,38.69,434300.0,17.9012,17.9243,17.8045,17.8229,434300.0
2011-10-12 15:50:00,38.69,38.75,38.62,38.63,417500.0,17.8229,17.8506,17.7907,17.7953,417500.0
2011-10-13 09:30:00,38.19,38.24,38.05,38.14,247200.0,17.5926,17.6156,17.5281,17.5696,247200.0
2011-10-13 09:40:00,38.14,38.19,38.07,38.16,237100.0,17.5696,17.5926,17.5373,17.5788,237100.0
2011-10-13 09:50:00,38.16,38.17,37.97,38.09,200700.0,17.5788,17.5834,17.4912,17.5465,200700.0
2011-10-13 10:00:00,38.09,38.2,38.05,38.2,216600.0,17.5465,17.5972,17.5281,17.5972,216600.0
2011-10-13 10:10:00,38.2,38.29,38.15,38.15,188700.0,17.5972,17.6386,17.5742,17.5742,188700.0
2011-10-13 10:20:00,38.14,38.37,38.14,38.34,147200.0,17.5696,17.6755,17.5696,17.6617,147200.0
2011-10-13 10:30:00,38.33,38.44,38.31,38.37,131200.0,17.6571,17.7077,17.6479,17.6755,131200.0
2011-10-13 10:40:00,38.37,38.38,38.18,38.2,124800.0,17.6755,17.6801,17.588,17.5972,124800.0
2011-10-13 10:50:00,38.21,38.31,38.1,38.11,129700.0,17.6018,17.6479,17.5511,17.5557,129700.0
2011-10-13 11:00:00,38.11,38.28,38.1,38.19,149500.0,17.5557,17.634,17.5511,17.5926,149500.0
2011-10-13 11:10:00,38.19,38.28,38.14,38.16,91500.0,17.5926,17.634,17.5696,17.5788,91500.0
2011-10-13 11:20:00,38.16,38.35,38.16,38.32,112400.0,17.5788,17.6663,17.5788,17.6525,112400.0
2011-10-13 11:30:00,38.31,38.45,38.28,38.44,87900.0,17.6479,17.7124,17.634,17.7077,87900.0
2011-10-13 11:40:00,38.45,38.49,38.38,38.45,59600.0,17.7124,17.7308,17.6801,17.7124,59600.0
2011-10-13 11:50:00,38.44,38.52,38.41,38.41,91200.0,17.7077,17.7446,17.6939,17.6939,91200.0
2011-10-13 12:00:00,38.42,38.52,38.42,38.47,65500.0,17.6985,17.7446,17.6985,17.7216,65500.0
2011-10-13 12:10:00,38.47,38.58,38.41,38.57,595700.0,17.7216,17.7722,17.6939,17.7676,595700.0
2011-10-13 12:20:00,38.56,38.62,38.54,38.59,243300.0,17.763,17.7907,17.7538,17.7768,243300.0
2011-10-13 12:30:00,38.6,38.6,38.54,38.59,234100.0,17.7815,17.7815,17.7538,17.7768,234100.0
2011-10-13 12:40:00,38.59,38.62,38.57,38.57,140700.0,17.7768,17.7907,17.7676,17.7676,140700.0
2011-10-13 12:50:00,38.57,38.61,38.55,38.59,47400.0,17.7676,17.7861,17.7584,17.7768,47400.0
2011-10-13 13:00:00,38.59,38.67,38.54,38.67,69000.0,17.7768,17.8137,17.7538,17.8137,69000.0
2011-10-13 13:10:00,38.66,38.72,38.62,38.62,63000.0,17.8091,17.8367,17.7907,17.7907,63000.0
2011-10-13 13:20:00,38.62,38.71,38.58,38.7,129500.0,17.7907,17.8321,17.7722,17.8275,129500.0
2011-10-13 13:30:00,38.7,38.75,38.67,38.74,119700.0,17.8275,17.8506,17.8137,17.8459,119700.0
2011-10-13 13:40:00,38.74,38.76,38.7,38.74,40300.0,17.8459,17.8552,17.8275,17.8459,40300.0
2011-10-13 13:50:00,38.75,38.82,38.73,38.74,108500.0,17.8506,17.8828,17.8413,17.8459,108500.0
2011-10-13 14:00:00,38.74,38.75,38.65,38.68,47600.0,17.8459,17.8506,17.8045,17.8183,47600.0
2011-10-13 14:10:00,38.68,38.74,38.64,38.74,57000.0,17.8183,17.8459,17.7999,17.8459,57000.0
2011-10-13 14:20:00,38.74,38.76,38.6,38.63,66500.0,17.8459,17.8552,17.7815,17.7953,66500.0
2011-10-13 14:30:00,38.63,38.71,38.61,38.69,78100.0,17.7953,17.8321,17.7861,17.8229,78100.0
2011-10-13 14:40:00,38.7,38.88,38.66,38.86,99900.0,17.8275,17.9104,17.8091,17.9012,99900.0
2011-10-13 14:50:00,38.86,38.86,38.78,38.78,134000.0,17.9012,17.9012,17.8644,17.8644,134000.0
2011-10-13 15:00:00,38.77,38.94,38.77,38.9,169200.0,17.8598,17.9381,17.8598,17.9197,169200.0
2011-10-13 15:10:00,38.9,38.92,38.83,38.91,98700.0,17.9197,17.9289,17.8874,17.9243,98700.0
2011-10-13 15:20:00,38.91,38.91,38.66,38.66,128500.0,17.9243,17.9243,17.8091,17.8091,128500.0
2011-10-13 15:30:00,38.67,38.71,38.6,38.64,215100.0,17.8137,17.8321,17.7815,17.7999,215100.0
2011-10-13 15:40:00,38.64,38.75,38.61,38.65,181800.0,17.7999,17.8506,17.7861,17.8045,181800.0
2011-10-13 15:50:00,38.66,38.79,38.66,38.74,222200.0,17.8091,17.869,17.8091,17.8459,222200.0
2011-10-14 09:30:00,39.46,39.6,39.46,39.5,364700.0,18.1776,18.2421,18.1776,18.196,364700.0
2011-10-14 09:40:00,39.51,39.51,39.3,39.34,277100.0,18.2007,18.2007,18.1039,18.1223,277100.0
2011-10-14 09:50:00,39.35,39.44,39.24,39.33,263600.0,18.1269,18.1684,18.0763,18.1177,263600.0
2011-10-14 10:00:00,39.32,39.39,39.24,39.38,162400.0,18.1131,18.1454,18.0763,18.1408,162400.0
2011-10-14 10:10:00,39.38,39.44,39.2,39.22,261000.0,18.1408,18.1684,18.0578,18.0671,261000.0
2011-10-14 10:20:00,39.23,39.39,39.23,39.26,171500.0,18.0717,18.1454,18.0717,18.0855,171500.0
2011-10-14 10:30:00,39.26,39.4,39.17,39.35,161500.0,18.0855,18.15,18.044,18.1269,161500.0
2011-10-14 10:40:00,39.35,39.45,39.3,39.44,99300.0,18.1269,18.173,18.1039,18.1684,99300.0
2011-10-14 10:50:00,39.45,39.48,39.39,39.45,159900.0,18.173,18.1868,18.1454,18.173,159900.0
2011-10-14 11:00:00,39.45,39.5,39.39,39.48,185600.0,18.173,18.196,18.1454,18.1868,185600.0
2011-10-14 11:10:00,39.47,39.56,39.43,39.56,122600.0,18.1822,18.2237,18.1638,18.2237,122600.0
2011-10-14 11:20:00,39.55,39.59,39.44,39.52,238500.0,18.2191,18.2375,18.1684,18.2053,238500.0
2011-10-14 11:30:00,39.51,39.6,39.48,39.52,194400.0,18.2007,18.2421,18.1868,18.2053,194400.0
2011-10-14 11:40:00,39.51,39.64,39.49,39.6,106700.0,18.2007,18.2605,18.1914,18.2421,106700.0
2011-10-14 11:50:00,39.58,39.6,39.47,39.47,75800.0,18.2329,18.2421,18.1822,18.1822,75800.0
2011-10-14 12:00:00,39.47,39.54,39.45,39.54,72900.0,18.1822,18.2145,18.173,18.2145,72900.0
2011-10-14 12:10:00,39.53,39.58,39.49,39.54,58300.0,18.2099,18.2329,18.1914,18.2145,58300.0
2011-10-14 12:20:00,39.54,39.57,39.49,39.54,82700.0,18.2145,18.2283,18.1914,18.2145,82700.0
2011-10-14 12:30:00,39.54,39.6,39.53,39.58,45800.0,18.2145,18.2421,18.2099,18.2329,45800.0
2011-10-14 12:40:00,39.58,39.6,39.56,39.58,57800.0,18.2329,18.2421,18.2237,18.2329,57800.0
2011-10-14 12:50:00,39.59,39.64,39.58,39.63,81200.0,18.2375,18.2605,18.2329,18.2559,81200.0
2011-10-14 13:00:00,39.63,39.68,39.62,39.65,72400.0,18.2559,18.279,18.2513,18.2651,72400.0
2011-10-14 13:10:00,39.65,39.66,39.62,39.66,79000.0,18.2651,18.2698,18.2513,18.2698,79000.0
2011-10-14 13:20:00,39.65,39.68,39.6,39.6,103600.0,18.2651,18.279,18.2421,18.2421,103600.0
2011-10-14 13:30:00,39.61,39.63,39.59,39.59,81600.0,18.2467,18.2559,18.2375,18.2375,81600.0
2011-10-14 13:40:00,39.6,39.66,39.59,39.65,52900.0,18.2421,18.2698,18.2375,18.2651,52900.0
2011-10-14 13:50:00,39.65,39.7,39.64,39.68,90400.0,18.2651,18.2882,18.2605,18.279,90400.0
2011-10-14 14:00:00,39.69,39.7,39.67,39.68,72800.0,18.2836,18.2882,18.2744,18.279,72800.0
2011-10-14 14:10:00,39.67,39.68,39.6,39.62,61100.0,18.2744,18.279,18.2421,18.2513,61100.0
2011-10-14 14:20:00,39.61,39.65,39.61,39.65,44400.0,18.2467,18.2651,18.2467,18.2651,44400.0
2011-10-14 14:30:00,39.65,39.65,39.58,39.59,102300.0,18.2651,18.2651,18.2329,18.2375,102300.0
2011-10-14 14:40:00,39.59,39.6,39.57,39.59,62200.0,18.2375,18.2421,18.2283,18.2375,62200.0
2011-10-14 14:50:00,39.58,39.7,39.58,39.69,94800.0,18.2329,18.2882,18.2329,18.2836,94800.0
2011-10-14 15:00:00,39.69,39.73,39.68,39.71,95100.0,18.2836,18.302,18.279,18.2928,95100.0
2011-10-14 15:10:00,39.71,39.77,39.67,39.76,141700.0,18.2928,18.3204,18.2744,18.3158,141700.0
2011-10-14 15:20:00,39.76,39.8,39.76,39.79,151800.0,18.3158,18.3342,18.3158,18.3296,151800.0
2011-10-14 15:30:00,39.8,39.9,39.78,39.81,188200.0,18.3342,18.3803,18.325,18.3389,188200.0
2011-10-14 15:40:00,39.81,39.87,39.71,39.76,222000.0,18.3389,18.3665,18.2928,18.3158,222000.0
2011-10-14 15:50:00,39.76,39.89,39.73,39.87,448900.0,18.3158,18.3757,18.302,18.3665,448900.0
2011-10-17 09:30:00,40.85,40.85,40.41,40.63,1117100.0,18.8179,18.8179,18.6152,18.7166,1117100.0
2011-10-17 09:40:00,40.62,40.75,40.47,40.58,769700.0,18.712,18.7719,18.6429,18.6936,769700.0
2011-10-17 09:50:00,40.57,40.62,40.26,40.27,426100.0,18.689,18.712,18.5461,18.5508,426100.0
2011-10-17 10:00:00,40.27,40.37,40.23,40.33,447700.0,18.5508,18.5968,18.5323,18.5784,447700.0
2011-10-17 10:10:00,40.32,40.37,40.14,40.17,309700.0,18.5738,18.5968,18.4909,18.5047,309700.0
2011-10-17 10:20:00,40.16,40.21,40.02,40.03,254500.0,18.5001,18.5231,18.4356,18.4402,254500.0
2011-10-17 10:30:00,40.02,40.25,39.91,40.22,347800.0,18.4356,18.5415,18.3849,18.5277,347800.0
2011-10-17 10:40:00,40.22,40.23,40.07,40.17,406500.0,18.5277,18.5323,18.4586,18.5047,406500.0
2011-10-17 10:50:00,40.17,40.34,40.14,40.3,210400.0,18.5047,18.583,18.4909,18.5646,210400.0
2011-10-17 11:00:00,40.29,40.37,40.25,40.35,215300.0,18.56,18.5968,18.5415,18.5876,215300.0
2011-10-17 11:10:00,40.35,40.35,40.28,40.32,145300.0,18.5876,18.5876,18.5554,18.5738,145300.0
2011-10-17 11:20:00,40.32,40.34,40.25,40.28,201500.0,18.5738,18.583,18.5415,18.5554,201500.0
2011-10-17 11:30:00,40.28,40.38,40.26,40.34,260000.0,18.5554,18.6014,18.5461,18.583,260000.0
2011-10-17 11:40:00,40.34,40.38,40.31,40.34,121300.0,18.583,18.6014,18.5692,18.583,121300.0
2011-10-17 11:50:00,40.34,40.39,40.31,40.34,94500.0,18.583,18.606,18.5692,18.583,94500.0
2011-10-17 12:00:00,40.33,40.37,40.25,40.25,145600.0,18.5784,18.5968,18.5415,18.5415,145600.0
2011-10-17 12:10:00,40.25,40.37,40.22,40.37,87400.0,18.5415,18.5968,18.5277,18.5968,87400.0
2011-10-17 12:20:00,40.36,40.37,40.3,40.32,107800.0,18.5922,18.5968,18.5646,18.5738,107800.0
2011-10-17 12:30:00,40.32,40.38,40.27,40.36,131800.0,18.5738,18.6014,18.5508,18.5922,131800.0
2011-10-17 12:40:00,40.36,40.38,40.25,40.25,118200.0,18.5922,18.6014,18.5415,18.5415,118200.0
2011-10-17 12:50:00,40.26,40.3,40.21,40.27,88100.0,18.5461,18.5646,18.5231,18.5508,88100.0
2011-10-17 13:00:00,40.27,40.27,40.2,40.23,109400.0,18.5508,18.5508,18.5185,18.5323,109400.0
2011-10-17 13:10:00,40.23,40.34,40.19,40.33,182100.0,18.5323,18.583,18.5139,18.5784,182100.0
2011-10-17 13:20:00,40.34,40.42,40.31,40.38,115000.0,18.583,18.6199,18.5692,18.6014,115000.0
2011-10-17 13:30:00,40.37,40.38,40.22,40.23,110800.0,18.5968,18.6014,18.5277,18.5323,110800.0
2011-10-17 13:40:00,40.24,40.33,40.24,40.27,186700.0,18.5369,18.5784,18.5369,18.5508,186700.0
2011-10-17 13:50:00,40.27,40.32,40.26,40.27,142600.0,18.5508,18.5738,18.5461,18.5508,142600.0
2011-10-17 14:00:00,40.27,40.29,40.15,40.17,108200.0,18.5508,18.56,18.4955,18.5047,108200.0
2011-10-17 14:10:00,40.17,40.21,40.14,40.18,97700.0,18.5047,18.5231,18.4909,18.5093,97700.0
2011-10-17 14:20:00,40.18,40.2,40.11,40.19,183000.0,18.5093,18.5185,18.477,18.5139,183000.0
2011-10-17 14:30:00,40.19,40.19,40.09,40.15,298100.0,18.5139,18.5139,18.4678,18.4955,298100.0
2011-10-17 14:40:00,40.15,40.2,40.09,40.12,147200.0,18.4955,18.5185,18.4678,18.4817,147200.0
2011-10-17 14:50:00,40.12,40.21,40.1,40.21,79600.0,18.4817,18.5231,18.4724,18.5231,79600.0
2011-10-17 15:00:00,40.2,40.25,40.18,40.2,145300.0,18.5185,18.5415,18.5093,18.5185,145300.0
2011-10-17 15:10:00,40.2,40.31,40.17,40.25,118700.0,18.5185,18.5692,18.5047,18.5415,118700.0
2011-10-17 15:20:00,40.25,40.29,40.17,40.2,112200.0,18.5415,18.56,18.5047,18.5185,112200.0
2011-10-17 15:30:00,40.2,40.27,40.05,40.07,303300.0,18.5185,18.5508,18.4494,18.4586,303300.0
2011-10-17 15:40:00,40.08,40.3,40.07,40.22,331700.0,18.4632,18.5646,18.4586,18.5277,331700.0
2011-10-17 15:50:00,40.21,40.25,40.06,40.15,434300.0,18.5231,18.5415,18.454,18.4955,434300.0
2011-10-18 09:30:00,40.67,40.72,40.56,40.63,584200.0,18.735,18.7581,18.6843,18.7166,584200.0
2011-10-18 09:40:00,40.64,40.65,40.23,40.24,286000.0,18.7212,18.7258,18.5323,18.5369,286000.0
2011-10-18 09:50:00,40.25,40.26,40.1,40.19,282300.0,18.5415,18.5461,18.4724,18.5139,282300.0
2011-10-18 10:00:00,40.2,40.33,40.09,40.29,306900.0,18.5185,18.5784,18.4678,18.56,306900.0
2011-10-18 10:10:00,40.28,40.48,40.27,40.37,356200.0,18.5554,18.6475,18.5508,18.5968,356200.0
2011-10-18 10:20:00,40.37,40.71,40.34,40.71,198400.0,18.5968,18.7534,18.583,18.7534,198400.0
2011-10-18 10:30:00,40.71,40.74,40.61,40.66,170300.0,18.7534,18.7673,18.7074,18.7304,170300.0
2011-10-18 10:40:00,40.67,40.8,40.66,40.74,246200.0,18.735,18.7949,18.7304,18.7673,246200.0
2011-10-18 10:50:00,40.74,40.84,40.64,40.71,266400.0,18.7673,18.8133,18.7212,18.7534,266400.0
2011-10-18 11:00:00,40.71,40.74,40.65,40.7,204500.0,18.7534,18.7673,18.7258,18.7488,204500.0
2011-10-18 11:10:00,40.7,40.73,40.61,40.66,209400.0,18.7488,18.7627,18.7074,18.7304,209400.0
2011-10-18 11:20:00,40.67,40.68,40.45,40.47,159900.0,18.735,18.7396,18.6337,18.6429,159900.0
2011-10-18 11:30:00,40.48,40.7,40.43,40.69,201300.0,18.6475,18.7488,18.6245,18.7442,201300.0
2011-10-18 11:40:00,40.69,40.69,40.62,40.64,101400.0,18.7442,18.7442,18.712,18.7212,101400.0
2011-10-18 11:50:00,40.65,40.69,40.6,40.66,50400.0,18.7258,18.7442,18.7028,18.7304,50400.0
2011-10-18 12:00:00,40.66,40.67,40.62,40.62,53100.0,18.7304,18.735,18.712,18.712,53100.0
2011-10-18 12:10:00,40.63,40.63,40.54,40.56,60000.0,18.7166,18.7166,18.6751,18.6843,60000.0
2011-10-18 12:20:00,40.56,40.61,40.55,40.59,42900.0,18.6843,18.7074,18.6797,18.6982,42900.0
2011-10-18 12:30:00,40.59,40.69,40.56,40.68,44000.0,18.6982,18.7442,18.6843,18.7396,44000.0
2011-10-18 12:40:00,40.69,40.82,40.69,40.78,86900.0,18.7442,18.8041,18.7442,18.7857,86900.0
2011-10-18 12:50:00,40.78,40.82,40.72,40.82,84500.0,18.7857,18.8041,18.7581,18.8041,84500.0
2011-10-18 13:00:00,40.82,40.87,40.81,40.84,112500.0,18.8041,18.8272,18.7995,18.8133,112500.0
2011-10-18 13:10:00,40.83,40.84,40.76,40.77,54500.0,18.8087,18.8133,18.7765,18.7811,54500.0
2011-10-18 13:20:00,40.77,40.77,40.68,40.76,58000.0,18.7811,18.7811,18.7396,18.7765,58000.0
2011-10-18 13:30:00,40.76,40.78,40.72,40.76,67000.0,18.7765,18.7857,18.7581,18.7765,67000.0
2011-10-18 13:40:00,40.77,40.77,40.66,40.7,67800.0,18.7811,18.7811,18.7304,18.7488,67800.0
2011-10-18 13:50:00,40.71,40.8,40.71,40.74,52800.0,18.7534,18.7949,18.7534,18.7673,52800.0
2011-10-18 14:00:00,40.74,40.78,40.71,40.76,52800.0,18.7673,18.7857,18.7534,18.7765,52800.0
2011-10-18 14:10:00,40.75,40.82,40.74,40.75,82800.0,18.7719,18.8041,18.7673,18.7719,82800.0
2011-10-18 14:20:00,40.75,40.82,40.75,40.79,50000.0,18.7719,18.8041,18.7719,18.7903,50000.0
2011-10-18 14:30:00,40.78,40.84,40.71,40.71,95900.0,18.7857,18.8133,18.7534,18.7534,95900.0
2011-10-18 14:40:00,40.71,40.74,40.65,40.71,74800.0,18.7534,18.7673,18.7258,18.7534,74800.0
2011-10-18 14:50:00,40.72,40.82,40.72,40.8,110000.0,18.7581,18.8041,18.7581,18.7949,110000.0
2011-10-18 15:00:00,40.81,41.13,40.81,41.1,333600.0,18.7995,18.9469,18.7995,18.9331,333600.0
2011-10-18 15:10:00,41.1,41.37,41.1,41.13,251100.0,18.9331,19.0575,18.9331,18.9469,251100.0
2011-10-18 15:20:00,41.13,41.24,41.05,41.05,258900.0,18.9469,18.9976,18.9101,18.9101,258900.0
2011-10-18 15:30:00,41.06,41.16,41.0,41.04,326500.0,18.9147,18.9607,18.887,18.9055,326500.0
2011-10-18 15:40:00,41.04,41.18,41.01,41.17,388800.0,18.9055,18.97,18.8916,18.9653,388800.0
2011-10-18 15:50:00,41.17,41.24,40.99,41.09,745600.0,18.9653,18.9976,18.8824,18.9285,745600.0
2011-10-19 09:30:00,41.32,41.35,41.2,41.26,371900.0,19.0344,19.0483,18.9792,19.0068,371900.0
2011-10-19 09:40:00,41.26,41.3,41.12,41.22,386800.0,19.0068,19.0252,18.9423,18.9884,386800.0
2011-10-19 09:50:00,41.22,41.27,41.08,41.27,233800.0,18.9884,19.0114,18.9239,19.0114,233800.0
2011-10-19 10:00:00,41.27,41.32,41.08,41.27,228400.0,19.0114,19.0344,18.9239,19.0114,228400.0
2011-10-19 10:10:00,41.27,41.38,41.25,41.35,210600.0,19.0114,19.0621,19.0022,19.0483,210600.0
2011-10-19 10:20:00,41.34,41.49,41.28,41.47,169600.0,19.0437,19.1128,19.016,19.1035,169600.0
2011-10-19 10:30:00,41.47,41.52,41.29,41.33,264600.0,19.1035,19.1266,19.0206,19.0391,264600.0
2011-10-19 10:40:00,41.34,41.44,41.25,41.34,210500.0,19.0437,19.0897,19.0022,19.0437,210500.0
2011-10-19 10:50:00,41.34,41.44,41.31,41.41,153700.0,19.0437,19.0897,19.0298,19.0759,153700.0
2011-10-19 11:00:00,41.4,41.42,41.22,41.33,390300.0,19.0713,19.0805,18.9884,19.0391,390300.0
2011-10-19 11:10:00,41.32,41.37,41.27,41.29,150700.0,19.0344,19.0575,19.0114,19.0206,150700.0
2011-10-19 11:20:00,41.28,41.43,41.26,41.42,168600.0,19.016,19.0851,19.0068,19.0805,168600.0
2011-10-19 11:30:00,41.42,41.51,41.33,41.34,265200.0,19.0805,19.122,19.0391,19.0437,265200.0
2011-10-19 11:40:00,41.33,41.35,41.24,41.26,158100.0,19.0391,19.0483,18.9976,19.0068,158100.0
2011-10-19 11:50:00,41.25,41.27,41.22,41.22,129900.0,19.0022,19.0114,18.9884,18.9884,129900.0
2011-10-19 12:00:00,41.23,41.32,41.22,41.23,150900.0,18.993,19.0344,18.9884,18.993,150900.0
2011-10-19 12:10:00,41.21,41.26,41.2,41.25,98800.0,18.9838,19.0068,18.9792,19.0022,98800.0
2011-10-19 12:20:00,41.24,41.3,41.21,41.25,62700.0,18.9976,19.0252,18.9838,19.0022,62700.0
2011-10-19 12:30:00,41.25,41.32,41.16,41.31,217800.0,19.0022,19.0344,18.9607,19.0298,217800.0
2011-10-19 12:40:00,41.3,41.38,41.26,41.35,131100.0,19.0252,19.0621,19.0068,19.0483,131100.0
2011-10-19 12:50:00,41.35,41.44,41.34,41.38,124700.0,19.0483,19.0897,19.0437,19.0621,124700.0
2011-10-19 13:00:00,41.38,41.42,41.33,41.4,78900.0,19.0621,19.0805,19.0391,19.0713,78900.0
2011-10-19 13:10:00,41.39,41.43,41.33,41.33,48700.0,19.0667,19.0851,19.0391,19.0391,48700.0
2011-10-19 13:20:00,41.33,41.41,41.31,41.32,45400.0,19.0391,19.0759,19.0298,19.0344,45400.0
2011-10-19 13:30:00,41.31,41.32,41.26,41.27,63300.0,19.0298,19.0344,19.0068,19.0114,63300.0
2011-10-19 13:40:00,41.27,41.27,41.16,41.2,122900.0,19.0114,19.0114,18.9607,18.9792,122900.0
2011-10-19 13:50:00,41.22,41.28,41.17,41.28,40000.0,18.9884,19.016,18.9653,19.016,40000.0
2011-10-19 14:00:00,41.29,41.3,40.89,40.91,315400.0,19.0206,19.0252,18.8364,18.8456,315400.0
2011-10-19 14:10:00,40.91,40.94,40.83,40.92,203800.0,18.8456,18.8594,18.8087,18.8502,203800.0
2011-10-19 14:20:00,40.92,40.96,40.74,40.76,145300.0,18.8502,18.8686,18.7673,18.7765,145300.0
2011-10-19 14:30:00,40.76,40.86,40.7,40.86,104400.0,18.7765,18.8225,18.7488,18.8225,104400.0
2011-10-19 14:40:00,40.86,40.9,40.77,40.81,227100.0,18.8225,18.841,18.7811,18.7995,227100.0
2011-10-19 14:50:00,40.8,40.82,40.71,40.73,194200.0,18.7949,18.8041,18.7534,18.7627,194200.0
2011-10-19 15:00:00,40.73,40.76,40.63,40.72,151600.0,18.7627,18.7765,18.7166,18.7581,151600.0
2011-10-19 15:10:00,40.71,40.82,40.68,40.79,155000.0,18.7534,18.8041,18.7396,18.7903,155000.0
2011-10-19 15:20:00,40.79,40.85,40.74,40.76,151800.0,18.7903,18.8179,18.7673,18.7765,151800.0
2011-10-19 15:30:00,40.75,40.88,40.71,40.72,368800.0,18.7719,18.8318,18.7534,18.7581,368800.0
2011-10-19 15:40:00,40.72,40.88,40.65,40.88,463200.0,18.7581,18.8318,18.7258,18.8318,463200.0
2011-10-19 15:50:00,40.87,40.88,40.77,40.79,506700.0,18.8272,18.8318,18.7811,18.7903,506700.0
2011-10-20 09:30:00,40.81,40.83,40.66,40.79,394800.0,18.7995,18.8087,18.7304,18.7903,394800.0
2011-10-20 09:40:00,40.78,40.91,40.67,40.88,368200.0,18.7857,18.8456,18.735,18.8318,368200.0
2011-10-20 09:50:00,40.89,40.93,40.75,40.75,295000.0,18.8364,18.8548,18.7719,18.7719,295000.0
2011-10-20 10:00:00,40.75,40.95,40.71,40.73,387900.0,18.7719,18.864,18.7534,18.7627,387900.0
2011-10-20 10:10:00,40.73,40.9,40.73,40.8,171100.0,18.7627,18.841,18.7627,18.7949,171100.0
2011-10-20 10:20:00,40.79,40.83,40.65,40.75,323300.0,18.7903,18.8087,18.7258,18.7719,323300.0
2011-10-20 10:30:00,40.75,40.77,40.64,40.75,233900.0,18.7719,18.7811,18.7212,18.7719,233900.0
2011-10-20 10:40:00,40.76,40.76,40.62,40.62,197000.0,18.7765,18.7765,18.712,18.712,197000.0
2011-10-20 10:50:00,40.62,40.7,40.49,40.5,250100.0,18.712,18.7488,18.6521,18.6567,250100.0
2011-10-20 11:00:00,40.48,40.49,40.28,40.41,445800.0,18.6475,18.6521,18.5554,18.6152,445800.0
2011-10-20 11:10:00,40.41,40.5,40.26,40.26,236500.0,18.6152,18.6567,18.5461,18.5461,236500.0
2011-10-20 11:20:00,40.26,40.6,40.26,40.49,245900.0,18.5461,18.7028,18.5461,18.6521,245900.0
2011-10-20 11:30:00,40.49,40.72,40.47,40.63,243600.0,18.6521,18.7581,18.6429,18.7166,243600.0
2011-10-20 11:40:00,40.63,40.66,40.54,40.58,125200.0,18.7166,18.7304,18.6751,18.6936,125200.0
2011-10-20 11:50:00,40.58,40.58,40.32,40.43,111900.0,18.6936,18.6936,18.5738,18.6245,111900.0
2011-10-20 12:00:00,40.43,40.47,40.31,40.34,69600.0,18.6245,18.6429,18.5692,18.583,69600.0
2011-10-20 12:10:00,40.33,40.36,40.27,40.27,117500.0,18.5784,18.5922,18.5508,18.5508,117500.0
2011-10-20 12:20:00,40.27,40.37,40.25,40.37,58300.0,18.5508,18.5968,18.5415,18.5968,58300.0
2011-10-20 12:30:00,40.36,40.48,40.36,40.41,95600.0,18.5922,18.6475,18.5922,18.6152,95600.0
2011-10-20 12:40:00,40.41,40.46,40.39,40.43,42200.0,18.6152,18.6383,18.606,18.6245,42200.0
2011-10-20 12:50:00,40.44,40.6,40.41,40.57,100900.0,18.6291,18.7028,18.6152,18.689,100900.0
2011-10-20 13:00:00,40.57,40.67,40.54,40.62,104300.0,18.689,18.735,18.6751,18.712,104300.0
2011-10-20 13:10:00,40.63,40.76,40.6,40.75,76400.0,18.7166,18.7765,18.7028,18.7719,76400.0
2011-10-20 13:20:00,40.76,40.88,40.73,40.75,109600.0,18.7765,18.8318,18.7627,18.7719,109600.0
2011-10-20 13:30:00,40.75,40.82,40.69,40.69,73800.0,18.7719,18.8041,18.7442,18.7442,73800.0
2011-10-20 13:40:00,40.69,40.79,40.59,40.74,120700.0,18.7442,18.7903,18.6982,18.7673,120700.0
2011-10-20 13:50:00,40.74,40.81,40.67,40.7,80700.0,18.7673,18.7995,18.735,18.7488,80700.0
2011-10-20 14:00:00,40.69,40.77,40.61,40.62,86000.0,18.7442,18.7811,18.7074,18.712,86000.0
2011-10-20 14:10:00,40.62,40.64,40.56,40.61,78100.0,18.712,18.7212,18.6843,18.7074,78100.0
2011-10-20 14:20:00,40.6,40.8,40.58,40.78,147500.0,18.7028,18.7949,18.6936,18.7857,147500.0
2011-10-20 14:30:00,40.77,40.97,40.73,40.96,192900.0,18.7811,18.8732,18.7627,18.8686,192900.0
2011-10-20 14:40:00,40.96,41.09,40.95,41.09,272800.0,18.8686,18.9285,18.864,18.9285,272800.0
2011-10-20 14:50:00,41.09,41.2,41.09,41.2,223500.0,18.9285,18.9792,18.9285,18.9792,223500.0
2011-10-20 15:00:00,41.19,41.51,41.18,41.42,862800.0,18.9746,19.122,18.97,19.0805,862800.0
2011-10-20 15:10:00,41.41,41.46,41.33,41.37,589500.0,19.0759,19.0989,19.0391,19.0575,589500.0
2011-10-20 15:20:00,41.37,41.37,41.12,41.21,437800.0,19.0575,19.0575,18.9423,18.9838,437800.0
2011-10-20 15:30:00,41.2,41.27,41.16,41.17,243900.0,18.9792,19.0114,18.9607,18.9653,243900.0
2011-10-20 15:40:00,41.18,41.37,41.18,41.37,382300.0,18.97,19.0575,18.97,19.0575,382300.0
2011-10-20 15:50:00,41.38,41.38,41.27,41.31,650600.0,19.0621,19.0621,19.0114,19.0298,650600.0
2011-10-21 09:30:00,41.56,41.64,41.5,41.53,349500.0,19.145,19.1819,19.1174,19.1312,349500.0
2011-10-21 09:40:00,41.54,41.64,41.51,41.61,233300.0,19.1358,19.1819,19.122,19.168,233300.0
2011-10-21 09:50:00,41.61,41.7,41.55,41.67,255700.0,19.168,19.2095,19.1404,19.1957,255700.0
2011-10-21 10:00:00,41.68,41.74,41.57,41.71,228400.0,19.2003,19.2279,19.1496,19.2141,228400.0
2011-10-21 10:10:00,41.71,41.8,41.68,41.8,422000.0,19.2141,19.2556,19.2003,19.2556,422000.0
2011-10-21 10:20:00,41.79,41.88,41.76,41.87,261300.0,19.251,19.2924,19.2371,19.2878,261300.0
2011-10-21 10:30:00,41.87,41.98,41.76,41.85,336100.0,19.2878,19.3385,19.2371,19.2786,336100.0
2011-10-21 10:40:00,41.85,41.89,41.73,41.89,157100.0,19.2786,19.297,19.2233,19.297,157100.0
2011-10-21 10:50:00,41.9,41.94,41.71,41.93,454700.0,19.3016,19.3201,19.2141,19.3155,454700.0
2011-10-21 11:00:00,41.93,42.47,41.91,42.27,2409500.0,19.3155,19.5642,19.3062,19.4721,2409500.0
2011-10-21 11:10:00,42.28,42.3,42.09,42.18,466900.0,19.4767,19.4859,19.3892,19.4306,466900.0
2011-10-21 11:20:00,42.18,42.21,41.97,42.08,423500.0,19.4306,19.4444,19.3339,19.3845,423500.0
2011-10-21 11:30:00,42.08,42.1,41.95,41.95,215500.0,19.3845,19.3938,19.3247,19.3247,215500.0
2011-10-21 11:40:00,41.95,42.15,41.93,42.09,227500.0,19.3247,19.4168,19.3155,19.3892,227500.0
2011-10-21 11:50:00,42.1,42.2,42.1,42.14,165800.0,19.3938,19.4398,19.3938,19.4122,165800.0
2011-10-21 12:00:00,42.15,42.22,42.1,42.18,226600.0,19.4168,19.449,19.3938,19.4306,226600.0
2011-10-21 12:10:00,42.18,42.22,41.99,41.99,216700.0,19.4306,19.449,19.3431,19.3431,216700.0
2011-10-21 12:20:00,41.99,42.14,41.97,42.14,94200.0,19.3431,19.4122,19.3339,19.4122,94200.0
2011-10-21 12:30:00,42.14,42.15,41.94,42.01,160900.0,19.4122,19.4168,19.3201,19.3523,160900.0
2011-10-21 12:40:00,42.01,42.05,41.99,42.01,78600.0,19.3523,19.3707,19.3431,19.3523,78600.0
2011-10-21 12:50:00,42.01,42.01,41.89,41.89,117000.0,19.3523,19.3523,19.297,19.297,117000.0
2011-10-21 13:00:00,41.9,41.92,41.8,41.87,89300.0,19.3016,19.3108,19.2556,19.2878,89300.0
2011-10-21 13:10:00,41.86,41.91,41.78,41.88,80000.0,19.2832,19.3062,19.2464,19.2924,80000.0
2011-10-21 13:20:00,41.89,41.93,41.83,41.84,79200.0,19.297,19.3155,19.2694,19.274,79200.0
2011-10-21 13:30:00,41.85,41.94,41.82,41.92,90000.0,19.2786,19.3201,19.2648,19.3108,90000.0
2011-10-21 13:40:00,41.91,41.98,41.86,41.93,145300.0,19.3062,19.3385,19.2832,19.3155,145300.0
2011-10-21 13:50:00,41.92,41.96,41.87,41.91,97600.0,19.3108,19.3293,19.2878,19.3062,97600.0
2011-10-21 14:00:00,41.9,42.11,41.87,42.06,153400.0,19.3016,19.3984,19.2878,19.3753,153400.0
2011-10-21 14:10:00,42.06,42.1,42.01,42.06,132900.0,19.3753,19.3938,19.3523,19.3753,132900.0
2011-10-21 14:20:00,42.05,42.1,42.04,42.05,76600.0,19.3707,19.3938,19.3661,19.3707,76600.0
2011-10-21 14:30:00,42.05,42.09,42.0,42.09,64700.0,19.3707,19.3892,19.3477,19.3892,64700.0
2011-10-21 14:40:00,42.08,42.16,42.08,42.15,121500.0,19.3845,19.4214,19.3845,19.4168,121500.0
2011-10-21 14:50:00,42.15,42.19,42.12,42.19,123400.0,19.4168,19.4352,19.403,19.4352,123400.0
2011-10-21 15:00:00,42.19,42.29,42.17,42.21,293600.0,19.4352,19.4813,19.426,19.4444,293600.0
2011-10-21 15:10:00,42.21,42.22,42.16,42.16,159600.0,19.4444,19.449,19.4214,19.4214,159600.0
2011-10-21 15:20:00,42.16,42.25,42.16,42.19,164800.0,19.4214,19.4629,19.4214,19.4352,164800.0
2011-10-21 15:30:00,42.2,42.25,42.16,42.18,140600.0,19.4398,19.4629,19.4214,19.4306,140600.0
2011-10-21 15:40:00,42.18,42.25,42.13,42.25,262000.0,19.4306,19.4629,19.4076,19.4629,262000.0
2011-10-21 15:50:00,42.24,42.38,42.23,42.37,752200.0,19.4583,19.5227,19.4536,19.5181,752200.0
2011-10-24 09:30:00,41.32,41.61,41.32,41.55,862600.0,19.0344,19.168,19.0344,19.1404,862600.0
2011-10-24 09:40:00,41.55,41.65,41.5,41.63,400300.0,19.1404,19.1865,19.1174,19.1773,400300.0
2011-10-24 09:50:00,41.64,41.65,41.42,41.48,432900.0,19.1819,19.1865,19.0805,19.1082,432900.0
2011-10-24 10:00:00,41.47,41.56,41.4,41.52,392700.0,19.1035,19.145,19.0713,19.1266,392700.0
2011-10-24 10:10:00,41.52,41.75,41.52,41.72,652800.0,19.1266,19.2325,19.1266,19.2187,652800.0
2011-10-24 10:20:00,41.72,41.84,41.68,41.74,589200.0,19.2187,19.274,19.2003,19.2279,589200.0
2011-10-24 10:30:00,41.75,41.8,41.69,41.77,409900.0,19.2325,19.2556,19.2049,19.2417,409900.0
2011-10-24 10:40:00,41.77,41.77,41.57,41.62,313100.0,19.2417,19.2417,19.1496,19.1726,313100.0
2011-10-24 10:50:00,41.62,41.72,41.61,41.68,244800.0,19.1726,19.2187,19.168,19.2003,244800.0
2011-10-24 11:00:00,41.68,41.75,41.61,41.67,261600.0,19.2003,19.2325,19.168,19.1957,261600.0
2011-10-24 11:10:00,41.68,41.9,41.65,41.9,825200.0,19.2003,19.3016,19.1865,19.3016,825200.0
2011-10-24 11:20:00,41.9,42.0,41.89,41.96,403500.0,19.3016,19.3477,19.297,19.3293,403500.0
2011-10-24 11:30:00,41.96,42.12,41.95,42.02,311500.0,19.3293,19.403,19.3247,19.3569,311500.0
2011-10-24 11:40:00,42.02,42.06,41.97,42.01,104600.0,19.3569,19.3753,19.3339,19.3523,104600.0
2011-10-24 11:50:00,42.01,42.04,41.96,41.97,111000.0,19.3523,19.3661,19.3293,19.3339,111000.0
2011-10-24 12:00:00,41.97,41.97,41.86,41.92,125300.0,19.3339,19.3339,19.2832,19.3108,125300.0
2011-10-24 12:10:00,41.92,41.98,41.91,41.97,60500.0,19.3108,19.3385,19.3062,19.3339,60500.0
2011-10-24 12:20:00,41.97,42.0,41.96,41.97,62800.0,19.3339,19.3477,19.3293,19.3339,62800.0
2011-10-24 12:30:00,41.97,42.0,41.88,41.88,94100.0,19.3339,19.3477,19.2924,19.2924,94100.0
2011-10-24 12:40:00,41.89,41.92,41.88,41.9,45900.0,19.297,19.3108,19.2924,19.3016,45900.0
2011-10-24 12:50:00,41.91,41.98,41.9,41.94,96000.0,19.3062,19.3385,19.3016,19.3201,96000.0
2011-10-24 13:00:00,41.94,41.95,41.9,41.93,99100.0,19.3201,19.3247,19.3016,19.3155,99100.0
2011-10-24 13:10:00,41.93,42.04,41.93,42.04,62900.0,19.3155,19.3661,19.3155,19.3661,62900.0
2011-10-24 13:20:00,42.03,42.03,41.95,41.95,120300.0,19.3615,19.3615,19.3247,19.3247,120300.0
2011-10-24 13:30:00,41.95,41.99,41.95,41.98,30000.0,19.3247,19.3431,19.3247,19.3385,30000.0
2011-10-24 13:40:00,41.98,42.05,41.98,42.04,71700.0,19.3385,19.3707,19.3385,19.3661,71700.0
2011-10-24 13:50:00,42.04,42.07,42.02,42.04,54700.0,19.3661,19.3799,19.3569,19.3661,54700.0
2011-10-24 14:00:00,42.04,42.08,41.98,41.99,107700.0,19.3661,19.3845,19.3385,19.3431,107700.0
2011-10-24 14:10:00,41.99,42.0,41.92,41.94,122700.0,19.3431,19.3477,19.3108,19.3201,122700.0
2011-10-24 14:20:00,41.94,41.98,41.94,41.95,60500.0,19.3201,19.3385,19.3201,19.3247,60500.0
2011-10-24 14:30:00,41.95,41.99,41.94,41.99,44300.0,19.3247,19.3431,19.3201,19.3431,44300.0
2011-10-24 14:40:00,41.98,41.99,41.93,41.97,69700.0,19.3385,19.3431,19.3155,19.3339,69700.0
2011-10-24 14:50:00,41.97,41.97,41.9,41.95,75600.0,19.3339,19.3339,19.3016,19.3247,75600.0
2011-10-24 15:00:00,41.95,42.0,41.92,41.94,126600.0,19.3247,19.3477,19.3108,19.3201,126600.0
2011-10-24 15:10:00,41.93,41.93,41.85,41.89,152700.0,19.3155,19.3155,19.2786,19.297,152700.0
2011-10-24 15:20:00,41.9,41.9,41.8,41.83,133700.0,19.3016,19.3016,19.2556,19.2694,133700.0
2011-10-24 15:30:00,41.83,41.87,41.8,41.82,172900.0,19.2694,19.2878,19.2556,19.2648,172900.0
2011-10-24 15:40:00,41.82,41.89,41.81,41.82,201700.0,19.2648,19.297,19.2602,19.2648,201700.0
2011-10-24 15:50:00,41.82,41.87,41.78,41.85,384500.0,19.2648,19.2878,19.2464,19.2786,384500.0
2011-10-25 09:30:00,43.47,43.48,42.84,43.1,1256900.0,20.0249,20.0295,19.7347,19.8544,1256900.0
2011-10-25 09:40:00,43.1,43.29,43.02,43.2,1216200.0,19.8544,19.9419,19.8176,19.9005,1216200.0
2011-10-25 09:50:00,43.2,43.64,43.17,43.59,979300.0,19.9005,20.1032,19.8867,20.0801,979300.0
2011-10-25 10:00:00,43.6,43.69,43.24,43.39,861600.0,20.0848,20.1262,19.9189,19.988,861600.0
2011-10-25 10:10:00,43.39,43.53,43.3,43.52,459400.0,19.988,20.0525,19.9466,20.0479,459400.0
2011-10-25 10:20:00,43.52,43.71,43.49,43.67,632200.0,20.0479,20.1354,20.0341,20.117,632200.0
2011-10-25 10:30:00,43.67,43.83,43.63,43.81,572900.0,20.117,20.1907,20.0986,20.1815,572900.0
2011-10-25 10:40:00,43.81,43.88,43.73,43.76,767500.0,20.1815,20.2137,20.1446,20.1585,767500.0
2011-10-25 10:50:00,43.76,43.77,43.46,43.53,550900.0,20.1585,20.1631,20.0203,20.0525,550900.0
2011-10-25 11:00:00,43.53,43.66,43.49,43.54,459700.0,20.0525,20.1124,20.0341,20.0571,459700.0
2011-10-25 11:10:00,43.54,43.72,43.49,43.55,350500.0,20.0571,20.14,20.0341,20.0617,350500.0
2011-10-25 11:20:00,43.55,43.86,43.52,43.83,447600.0,20.0617,20.2045,20.0479,20.1907,447600.0
2011-10-25 11:30:00,43.83,43.95,43.74,43.86,318500.0,20.1907,20.246,20.1492,20.2045,318500.0
2011-10-25 11:40:00,43.87,43.88,43.79,43.84,205400.0,20.2091,20.2137,20.1723,20.1953,205400.0
2011-10-25 11:50:00,43.84,43.9,43.82,43.87,261500.0,20.1953,20.2229,20.1861,20.2091,261500.0
2011-10-25 12:00:00,43.87,43.9,43.78,43.88,176900.0,20.2091,20.2229,20.1677,20.2137,176900.0
2011-10-25 12:10:00,43.87,43.92,43.83,43.9,193800.0,20.2091,20.2322,20.1907,20.2229,193800.0
2011-10-25 12:20:00,43.9,43.98,43.9,43.96,145600.0,20.2229,20.2598,20.2229,20.2506,145600.0
2011-10-25 12:30:00,43.96,43.98,43.91,43.95,193100.0,20.2506,20.2598,20.2276,20.246,193100.0
2011-10-25 12:40:00,43.94,44.0,43.92,43.99,152300.0,20.2414,20.269,20.2322,20.2644,152300.0
2011-10-25 12:50:00,43.98,44.0,43.92,43.94,164900.0,20.2598,20.269,20.2322,20.2414,164900.0
2011-10-25 13:00:00,43.94,44.0,43.9,44.0,277700.0,20.2414,20.269,20.2229,20.269,277700.0
2011-10-25 13:10:00,44.0,44.01,43.94,43.94,326600.0,20.269,20.2736,20.2414,20.2414,326600.0
2011-10-25 13:20:00,43.94,43.97,43.87,43.95,281900.0,20.2414,20.2552,20.2091,20.246,281900.0
2011-10-25 13:30:00,43.94,43.95,43.85,43.86,128500.0,20.2414,20.246,20.1999,20.2045,128500.0
2011-10-25 13:40:00,43.86,43.86,43.75,43.79,210300.0,20.2045,20.2045,20.1539,20.1723,210300.0
2011-10-25 13:50:00,43.79,43.86,43.78,43.83,184200.0,20.1723,20.2045,20.1677,20.1907,184200.0
2011-10-25 14:00:00,43.84,43.84,43.68,43.78,219400.0,20.1953,20.1953,20.1216,20.1677,219400.0
2011-10-25 14:10:00,43.77,43.8,43.68,43.77,174800.0,20.1631,20.1769,20.1216,20.1631,174800.0
2011-10-25 14:20:00,43.77,43.87,43.73,43.85,166600.0,20.1631,20.2091,20.1446,20.1999,166600.0
2011-10-25 14:30:00,43.84,43.84,43.74,43.8,174500.0,20.1953,20.1953,20.1492,20.1769,174500.0
2011-10-25 14:40:00,43.8,43.83,43.69,43.7,442700.0,20.1769,20.1907,20.1262,20.1308,442700.0
2011-10-25 14:50:00,43.7,43.7,43.56,43.63,392200.0,20.1308,20.1308,20.0663,20.0986,392200.0
2011-10-25 15:00:00,43.63,43.77,43.63,43.74,278100.0,20.0986,20.1631,20.0986,20.1492,278100.0
2011-10-25 15:10:00,43.74,43.77,43.68,43.69,257400.0,20.1492,20.1631,20.1216,20.1262,257400.0
2011-10-25 15:20:00,43.69,43.75,43.62,43.72,290000.0,20.1262,20.1539,20.094,20.14,290000.0
2011-10-25 15:30:00,43.72,43.8,43.63,43.64,267600.0,20.14,20.1769,20.0986,20.1032,267600.0
2011-10-25 15:40:00,43.64,43.69,43.5,43.56,446700.0,20.1032,20.1262,20.0387,20.0663,446700.0
2011-10-25 15:50:00,43.56,43.56,43.38,43.52,773300.0,20.0663,20.0663,19.9834,20.0479,773300.0
2011-10-26 09:30:00,43.95,44.09,43.84,43.92,638900.0,20.246,20.3105,20.1953,20.2322,638900.0
2011-10-26 09:40:00,43.92,44.01,43.8,43.83,432200.0,20.2322,20.2736,20.1769,20.1907,432200.0
2011-10-26 09:50:00,43.82,43.99,43.78,43.87,410000.0,20.1861,20.2644,20.1677,20.2091,410000.0
2011-10-26 10:00:00,43.88,43.92,43.76,43.78,320800.0,20.2137,20.2322,20.1585,20.1677,320800.0
2011-10-26 10:10:00,43.78,43.84,43.65,43.8,316600.0,20.1677,20.1953,20.1078,20.1769,316600.0
2011-10-26 10:20:00,43.8,43.92,43.77,43.91,264000.0,20.1769,20.2322,20.1631,20.2276,264000.0
2011-10-26 10:30:00,43.91,43.91,43.67,43.73,341800.0,20.2276,20.2276,20.117,20.1446,341800.0
2011-10-26 10:40:00,43.73,43.73,43.43,43.44,395400.0,20.1446,20.1446,20.0064,20.011,395400.0
2011-10-26 10:50:00,43.44,43.47,43.32,43.43,389000.0,20.011,20.0249,19.9558,20.0064,389000.0
2011-10-26 11:00:00,43.43,43.7,43.41,43.7,531900.0,20.0064,20.1308,19.9972,20.1308,531900.0
2011-10-26 11:10:00,43.71,43.92,43.68,43.86,1154500.0,20.1354,20.2322,20.1216,20.2045,1154500.0
2011-10-26 11:20:00,43.85,43.93,43.75,43.87,429300.0,20.1999,20.2368,20.1539,20.2091,429300.0
2011-10-26 11:30:00,43.87,44.02,43.85,43.94,399000.0,20.2091,20.2782,20.1999,20.2414,399000.0
2011-10-26 11:40:00,43.94,44.16,43.93,44.11,480900.0,20.2414,20.3427,20.2368,20.3197,480900.0
2011-10-26 11:50:00,44.1,44.23,44.08,44.14,700300.0,20.3151,20.375,20.3059,20.3335,700300.0
2011-10-26 12:00:00,44.14,44.18,44.08,44.12,252300.0,20.3335,20.3519,20.3059,20.3243,252300.0
2011-10-26 12:10:00,44.13,44.13,43.93,43.97,376400.0,20.3289,20.3289,20.2368,20.2552,376400.0
2011-10-26 12:20:00,43.97,44.04,43.97,44.0,127400.0,20.2552,20.2874,20.2552,20.269,127400.0
2011-10-26 12:30:00,44.0,44.07,43.99,44.04,159900.0,20.269,20.3013,20.2644,20.2874,159900.0
2011-10-26 12:40:00,44.04,44.04,43.99,44.0,163400.0,20.2874,20.2874,20.2644,20.269,163400.0
2011-10-26 12:50:00,44.0,44.02,43.97,43.99,188500.0,20.269,20.2782,20.2552,20.2644,188500.0
2011-10-26 13:00:00,43.98,43.99,43.91,43.91,154600.0,20.2598,20.2644,20.2276,20.2276,154600.0
2011-10-26 13:10:00,43.91,43.94,43.86,43.92,139600.0,20.2276,20.2414,20.2045,20.2322,139600.0
2011-10-26 13:20:00,43.92,44.04,43.91,44.03,206900.0,20.2322,20.2874,20.2276,20.2828,206900.0
2011-10-26 13:30:00,44.03,44.24,44.03,44.18,318300.0,20.2828,20.3796,20.2828,20.3519,318300.0
2011-10-26 13:40:00,44.19,44.2,44.06,44.12,256600.0,20.3565,20.3611,20.2967,20.3243,256600.0
2011-10-26 13:50:00,44.12,44.29,44.05,44.24,480300.0,20.3243,20.4026,20.292,20.3796,480300.0
2011-10-26 14:00:00,44.24,44.29,44.11,44.21,340700.0,20.3796,20.4026,20.3197,20.3658,340700.0
2011-10-26 14:10:00,44.21,44.24,44.13,44.23,466800.0,20.3658,20.3796,20.3289,20.375,466800.0
2011-10-26 14:20:00,44.24,44.41,44.23,44.38,348900.0,20.3796,20.4579,20.375,20.4441,348900.0
2011-10-26 14:30:00,44.38,44.5,44.34,44.48,297700.0,20.4441,20.4993,20.4256,20.4901,297700.0
2011-10-26 14:40:00,44.48,44.57,44.33,44.54,322500.0,20.4901,20.5316,20.421,20.5178,322500.0
2011-10-26 14:50:00,44.54,44.63,44.47,44.5,356200.0,20.5178,20.5592,20.4855,20.4993,356200.0
2011-10-26 15:00:00,44.51,44.57,44.48,44.55,356800.0,20.504,20.5316,20.4901,20.5224,356800.0
2011-10-26 15:10:00,44.55,44.7,44.54,44.67,742000.0,20.5224,20.5915,20.5178,20.5777,742000.0
2011-10-26 15:20:00,44.67,44.79,44.66,44.72,911300.0,20.5777,20.6329,20.5731,20.6007,911300.0
2011-10-26 15:30:00,44.73,44.76,44.6,44.6,485700.0,20.6053,20.6191,20.5454,20.5454,485700.0
2011-10-26 15:40:00,44.61,44.66,44.47,44.51,563400.0,20.55,20.5731,20.4855,20.504,563400.0
2011-10-26 15:50:00,44.51,44.65,44.48,44.65,669900.0,20.504,20.5684,20.4901,20.5684,669900.0
2011-10-27 09:30:00,45.17,45.37,45.08,45.27,1033800.0,20.808,20.9001,20.7665,20.8541,1033800.0
2011-10-27 09:40:00,45.28,45.32,45.12,45.16,515700.0,20.8587,20.8771,20.785,20.8034,515700.0
2011-10-27 09:50:00,45.16,45.19,45.0,45.03,323300.0,20.8034,20.8172,20.7297,20.7435,323300.0
2011-10-27 10:00:00,45.02,45.04,44.83,44.83,395700.0,20.7389,20.7481,20.6514,20.6514,395700.0
2011-10-27 10:10:00,44.82,45.02,44.81,44.98,376100.0,20.6468,20.7389,20.6421,20.7205,376100.0
2011-10-27 10:20:00,44.98,45.02,44.85,44.87,470700.0,20.7205,20.7389,20.6606,20.6698,470700.0
2011-10-27 10:30:00,44.87,44.91,44.77,44.88,431200.0,20.6698,20.6882,20.6237,20.6744,431200.0
2011-10-27 10:40:00,44.88,45.04,44.87,44.98,240800.0,20.6744,20.7481,20.6698,20.7205,240800.0
2011-10-27 10:50:00,44.98,45.13,44.92,45.03,244000.0,20.7205,20.7896,20.6928,20.7435,244000.0
2011-10-27 11:00:00,45.02,45.03,44.9,44.96,354500.0,20.7389,20.7435,20.6836,20.7112,354500.0
2011-10-27 11:10:00,44.98,45.01,44.93,44.95,209200.0,20.7205,20.7343,20.6974,20.7066,209200.0
2011-10-27 11:20:00,44.94,45.09,44.76,45.09,311000.0,20.702,20.7711,20.6191,20.7711,311000.0
2011-10-27 11:30:00,45.09,45.23,45.03,45.17,343600.0,20.7711,20.8356,20.7435,20.808,343600.0
2011-10-27 11:40:00,45.16,45.16,45.04,45.11,242700.0,20.8034,20.8034,20.7481,20.7803,242700.0
2011-10-27 11:50:00,45.1,45.25,45.08,45.23,189200.0,20.7757,20.8448,20.7665,20.8356,189200.0
2011-10-27 12:00:00,45.24,45.36,45.23,45.24,190000.0,20.8402,20.8955,20.8356,20.8402,190000.0
2011-10-27 12:10:00,45.24,45.31,45.2,45.21,146400.0,20.8402,20.8725,20.8218,20.8264,146400.0
2011-10-27 12:20:00,45.21,45.27,45.15,45.15,182000.0,20.8264,20.8541,20.7988,20.7988,182000.0
2011-10-27 12:30:00,45.16,45.2,45.12,45.16,122900.0,20.8034,20.8218,20.785,20.8034,122900.0
2011-10-27 12:40:00,45.16,45.25,45.16,45.17,113500.0,20.8034,20.8448,20.8034,20.808,113500.0
2011-10-27 12:50:00,45.17,45.19,45.08,45.19,176500.0,20.808,20.8172,20.7665,20.8172,176500.0
2011-10-27 13:00:00,45.19,45.34,45.19,45.32,151700.0,20.8172,20.8863,20.8172,20.8771,151700.0
2011-10-27 13:10:00,45.31,45.47,45.31,45.46,202900.0,20.8725,20.9462,20.8725,20.9416,202900.0
2011-10-27 13:20:00,45.46,45.46,45.42,45.43,175000.0,20.9416,20.9416,20.9232,20.9278,175000.0
2011-10-27 13:30:00,45.43,45.46,45.42,45.45,91800.0,20.9278,20.9416,20.9232,20.937,91800.0
2011-10-27 13:40:00,45.46,45.46,45.38,45.43,97000.0,20.9416,20.9416,20.9047,20.9278,97000.0
2011-10-27 13:50:00,45.44,45.5,45.43,45.5,163100.0,20.9324,20.96,20.9278,20.96,163100.0
2011-10-27 14:00:00,45.5,45.58,45.48,45.49,246200.0,20.96,20.9969,20.9508,20.9554,246200.0
2011-10-27 14:10:00,45.49,45.59,45.45,45.54,263000.0,20.9554,21.0015,20.937,20.9784,263000.0
2011-10-27 14:20:00,45.54,45.61,45.53,45.61,222000.0,20.9784,21.0107,20.9738,21.0107,222000.0
2011-10-27 14:30:00,45.6,45.67,45.55,45.66,174800.0,21.0061,21.0383,20.983,21.0337,174800.0
2011-10-27 14:40:00,45.66,45.71,45.57,45.57,246000.0,21.0337,21.0567,20.9923,20.9923,246000.0
2011-10-27 14:50:00,45.57,45.64,45.52,45.59,278100.0,20.9923,21.0245,20.9692,21.0015,278100.0
2011-10-27 15:00:00,45.59,45.63,45.55,45.57,292900.0,21.0015,21.0199,20.983,20.9923,292900.0
2011-10-27 15:10:00,45.55,45.71,45.55,45.71,286800.0,20.983,21.0567,20.983,21.0567,286800.0
2011-10-27 15:20:00,45.7,45.84,45.7,45.81,440900.0,21.0521,21.1166,21.0521,21.1028,440900.0
2011-10-27 15:30:00,45.82,45.83,45.49,45.51,388900.0,21.1074,21.112,20.9554,20.9646,388900.0
2011-10-27 15:40:00,45.51,45.58,45.31,45.37,437000.0,20.9646,20.9969,20.8725,20.9001,437000.0
2011-10-27 15:50:00,45.37,45.47,45.28,45.45,575400.0,20.9001,20.9462,20.8587,20.937,575400.0
2011-10-28 09:30:00,44.88,45.14,44.87,45.11,448400.0,20.6744,20.7942,20.6698,20.7803,448400.0
2011-10-28 09:40:00,45.11,45.14,44.98,45.04,393300.0,20.7803,20.7942,20.7205,20.7481,393300.0
2011-10-28 09:50:00,45.03,45.16,45.0,45.11,417200.0,20.7435,20.8034,20.7297,20.7803,417200.0
2011-10-28 10:00:00,45.1,45.12,44.93,44.95,318700.0,20.7757,20.785,20.6974,20.7066,318700.0
2011-10-28 10:10:00,44.95,45.12,44.9,45.04,163200.0,20.7066,20.785,20.6836,20.7481,163200.0
2011-10-28 10:20:00,45.03,45.15,45.02,45.08,132900.0,20.7435,20.7988,20.7389,20.7665,132900.0
2011-10-28 10:30:00,45.08,45.28,45.06,45.27,179500.0,20.7665,20.8587,20.7573,20.8541,179500.0
2011-10-28 10:40:00,45.26,45.32,45.13,45.16,156500.0,20.8494,20.8771,20.7896,20.8034,156500.0
2011-10-28 10:50:00,45.16,45.31,45.12,45.31,211500.0,20.8034,20.8725,20.785,20.8725,211500.0
2011-10-28 11:00:00,45.31,45.51,45.29,45.47,283600.0,20.8725,20.9646,20.8633,20.9462,283600.0
2011-10-28 11:10:00,45.47,45.51,45.37,45.38,167900.0,20.9462,20.9646,20.9001,20.9047,167900.0
2011-10-28 11:20:00,45.38,45.41,45.21,45.24,182100.0,20.9047,20.9185,20.8264,20.8402,182100.0
2011-10-28 11:30:00,45.25,45.32,45.2,45.23,167400.0,20.8448,20.8771,20.8218,20.8356,167400.0
2011-10-28 11:40:00,45.23,45.23,45.06,45.07,196500.0,20.8356,20.8356,20.7573,20.7619,196500.0
2011-10-28 11:50:00,45.07,45.07,44.92,44.93,193700.0,20.7619,20.7619,20.6928,20.6974,193700.0
2011-10-28 12:00:00,44.93,45.09,44.92,45.08,116600.0,20.6974,20.7711,20.6928,20.7665,116600.0
2011-10-28 12:10:00,45.08,45.16,45.08,45.14,75800.0,20.7665,20.8034,20.7665,20.7942,75800.0
2011-10-28 12:20:00,45.15,45.18,45.04,45.1,74800.0,20.7988,20.8126,20.7481,20.7757,74800.0
2011-10-28 12:30:00,45.11,45.23,45.11,45.16,131300.0,20.7803,20.8356,20.7803,20.8034,131300.0
2011-10-28 12:40:00,45.16,45.25,45.16,45.24,112700.0,20.8034,20.8448,20.8034,20.8402,112700.0
2011-10-28 12:50:00,45.26,45.29,45.22,45.28,86000.0,20.8494,20.8633,20.831,20.8587,86000.0
2011-10-28 13:00:00,45.28,45.35,45.19,45.23,89100.0,20.8587,20.8909,20.8172,20.8356,89100.0
2011-10-28 13:10:00,45.22,45.27,45.19,45.23,64600.0,20.831,20.8541,20.8172,20.8356,64600.0
2011-10-28 13:20:00,45.23,45.35,45.22,45.32,125600.0,20.8356,20.8909,20.831,20.8771,125600.0
2011-10-28 13:30:00,45.31,45.36,45.25,45.34,127200.0,20.8725,20.8955,20.8448,20.8863,127200.0
2011-10-28 13:40:00,45.34,45.4,45.3,45.32,203000.0,20.8863,20.9139,20.8679,20.8771,203000.0
2011-10-28 13:50:00,45.32,45.38,45.3,45.35,108800.0,20.8771,20.9047,20.8679,20.8909,108800.0
2011-10-28 14:00:00,45.36,45.4,45.3,45.37,212900.0,20.8955,20.9139,20.8679,20.9001,212900.0
2011-10-28 14:10:00,45.38,45.39,45.29,45.33,195400.0,20.9047,20.9093,20.8633,20.8817,195400.0
2011-10-28 14:20:00,45.33,45.36,45.25,45.34,109400.0,20.8817,20.8955,20.8448,20.8863,109400.0
2011-10-28 14:30:00,45.34,45.38,45.32,45.34,132700.0,20.8863,20.9047,20.8771,20.8863,132700.0
2011-10-28 14:40:00,45.34,45.39,45.34,45.34,78000.0,20.8863,20.9093,20.8863,20.8863,78000.0
2011-10-28 14:50:00,45.34,45.38,45.32,45.35,102500.0,20.8863,20.9047,20.8771,20.8909,102500.0
2011-10-28 15:00:00,45.35,45.46,45.34,45.38,190500.0,20.8909,20.9416,20.8863,20.9047,190500.0
2011-10-28 15:10:00,45.38,45.4,45.33,45.34,120500.0,20.9047,20.9139,20.8817,20.8863,120500.0
2011-10-28 15:20:00,45.34,45.44,45.34,45.42,142900.0,20.8863,20.9324,20.8863,20.9232,142900.0
2011-10-28 15:30:00,45.42,45.47,45.38,45.46,215400.0,20.9232,20.9462,20.9047,20.9416,215400.0
2011-10-28 15:40:00,45.46,45.5,45.41,45.49,303200.0,20.9416,20.96,20.9185,20.9554,303200.0
2011-10-28 15:50:00,45.49,45.55,45.45,45.47,431400.0,20.9554,20.983,20.937,20.9462,431400.0
2011-10-31 09:30:00,44.85,45.0,44.81,44.84,434400.0,20.6606,20.7297,20.6421,20.656,434400.0
2011-10-31 09:40:00,44.85,44.89,44.75,44.83,200000.0,20.6606,20.679,20.6145,20.6514,200000.0
2011-10-31 09:50:00,44.81,44.89,44.77,44.87,174100.0,20.6421,20.679,20.6237,20.6698,174100.0
2011-10-31 10:00:00,44.86,44.9,44.73,44.87,301100.0,20.6652,20.6836,20.6053,20.6698,301100.0
2011-10-31 10:10:00,44.87,44.94,44.84,44.86,417400.0,20.6698,20.702,20.656,20.6652,417400.0
2011-10-31 10:20:00,44.86,44.92,44.81,44.89,369000.0,20.6652,20.6928,20.6421,20.679,369000.0
2011-10-31 10:30:00,44.89,45.0,44.88,44.96,327700.0,20.679,20.7297,20.6744,20.7112,327700.0
2011-10-31 10:40:00,44.96,45.01,44.91,44.96,170700.0,20.7112,20.7343,20.6882,20.7112,170700.0
2011-10-31 10:50:00,44.96,45.13,44.96,45.03,191000.0,20.7112,20.7896,20.7112,20.7435,191000.0
2011-10-31 11:00:00,45.03,45.12,44.97,45.08,145700.0,20.7435,20.785,20.7159,20.7665,145700.0
2011-10-31 11:10:00,45.09,45.11,44.93,44.94,244700.0,20.7711,20.7803,20.6974,20.702,244700.0
2011-10-31 11:20:00,44.95,45.11,44.93,45.11,144300.0,20.7066,20.7803,20.6974,20.7803,144300.0
2011-10-31 11:30:00,45.1,45.12,45.01,45.03,105800.0,20.7757,20.785,20.7343,20.7435,105800.0
2011-10-31 11:40:00,45.02,45.16,45.01,45.13,88200.0,20.7389,20.8034,20.7343,20.7896,88200.0
2011-10-31 11:50:00,45.13,45.2,45.11,45.17,125400.0,20.7896,20.8218,20.7803,20.808,125400.0
2011-10-31 12:00:00,45.17,45.23,45.13,45.19,119300.0,20.808,20.8356,20.7896,20.8172,119300.0
2011-10-31 12:10:00,45.18,45.28,45.12,45.12,126400.0,20.8126,20.8587,20.785,20.785,126400.0
2011-10-31 12:20:00,45.12,45.19,44.84,44.85,287700.0,20.785,20.8172,20.656,20.6606,287700.0
2011-10-31 12:30:00,44.86,44.96,44.6,44.74,523000.0,20.6652,20.7112,20.5454,20.6099,523000.0
2011-10-31 12:40:00,44.73,44.81,44.71,44.8,169600.0,20.6053,20.6421,20.5961,20.6375,169600.0
2011-10-31 12:50:00,44.8,44.81,44.77,44.78,87600.0,20.6375,20.6421,20.6237,20.6283,87600.0
2011-10-31 13:00:00,44.8,44.81,44.78,44.8,115600.0,20.6375,20.6421,20.6283,20.6375,115600.0
2011-10-31 13:10:00,44.8,44.84,44.78,44.82,100800.0,20.6375,20.656,20.6283,20.6468,100800.0
2011-10-31 13:20:00,44.82,44.86,44.81,44.82,89200.0,20.6468,20.6652,20.6421,20.6468,89200.0
2011-10-31 13:30:00,44.83,44.95,44.8,44.94,115100.0,20.6514,20.7066,20.6375,20.702,115100.0
2011-10-31 13:40:00,44.95,44.95,44.92,44.95,70400.0,20.7066,20.7066,20.6928,20.7066,70400.0
2011-10-31 13:50:00,44.95,44.95,44.87,44.9,64700.0,20.7066,20.7066,20.6698,20.6836,64700.0
2011-10-31 14:00:00,44.91,44.94,44.88,44.94,76100.0,20.6882,20.702,20.6744,20.702,76100.0
2011-10-31 14:10:00,44.94,44.95,44.91,44.95,120000.0,20.702,20.7066,20.6882,20.7066,120000.0
2011-10-31 14:20:00,44.95,44.95,44.86,44.95,110200.0,20.7066,20.7066,20.6652,20.7066,110200.0
2011-10-31 14:30:00,44.95,44.98,44.86,44.87,104900.0,20.7066,20.7205,20.6652,20.6698,104900.0
2011-10-31 14:40:00,44.88,44.9,44.84,44.9,77200.0,20.6744,20.6836,20.656,20.6836,77200.0
2011-10-31 14:50:00,44.9,44.99,44.9,44.97,67600.0,20.6836,20.7251,20.6836,20.7159,67600.0
2011-10-31 15:00:00,44.96,44.98,44.8,44.81,88900.0,20.7112,20.7205,20.6375,20.6421,88900.0
2011-10-31 15:10:00,44.82,44.89,44.68,44.68,360200.0,20.6468,20.679,20.5823,20.5823,360200.0
2011-10-31 15:20:00,44.67,44.71,44.6,44.63,128000.0,20.5777,20.5961,20.5454,20.5592,128000.0
2011-10-31 15:30:00,44.63,44.77,44.61,44.7,186100.0,20.5592,20.6237,20.55,20.5915,186100.0
2011-10-31 15:40:00,44.69,44.69,44.44,44.48,396000.0,20.5869,20.5869,20.4717,20.4901,396000.0
2011-10-31 15:50:00,44.48,44.51,44.15,44.18,1172300.0,20.4901,20.504,20.3381,20.3519,1172300.0
2011-11-01 09:30:00,41.89,41.96,41.72,41.92,953100.0,19.297,19.3293,19.2187,19.3108,953100.0
2011-11-01 09:40:00,41.91,42.1,41.82,41.97,565500.0,19.3062,19.3938,19.2648,19.3339,565500.0
2011-11-01 09:50:00,41.96,42.23,41.87,42.15,474300.0,19.3293,19.4536,19.2878,19.4168,474300.0
2011-11-01 10:00:00,42.15,42.28,41.95,42.27,491600.0,19.4168,19.4767,19.3247,19.4721,491600.0
2011-11-01 10:10:00,42.27,42.48,42.22,42.45,468900.0,19.4721,19.5688,19.449,19.555,468900.0
2011-11-01 10:20:00,42.45,42.57,42.31,42.52,406800.0,19.555,19.6103,19.4905,19.5872,406800.0
2011-11-01 10:30:00,42.51,42.76,42.47,42.61,417700.0,19.5826,19.6978,19.5642,19.6287,417700.0
2011-11-01 10:40:00,42.62,42.67,42.37,42.46,300400.0,19.6333,19.6563,19.5181,19.5596,300400.0
2011-11-01 10:50:00,42.47,42.58,42.46,42.51,333000.0,19.5642,19.6149,19.5596,19.5826,333000.0
2011-11-01 11:00:00,42.5,42.58,42.41,42.46,258800.0,19.578,19.6149,19.5366,19.5596,258800.0
2011-11-01 11:10:00,42.47,42.64,42.46,42.63,156800.0,19.5642,19.6425,19.5596,19.6379,156800.0
2011-11-01 11:20:00,42.64,42.64,42.43,42.46,136900.0,19.6425,19.6425,19.5458,19.5596,136900.0
2011-11-01 11:30:00,42.46,42.49,42.28,42.34,234500.0,19.5596,19.5734,19.4767,19.5043,234500.0
2011-11-01 11:40:00,42.35,42.41,42.21,42.29,203000.0,19.5089,19.5366,19.4444,19.4813,203000.0
2011-11-01 11:50:00,42.29,42.31,42.14,42.3,185200.0,19.4813,19.4905,19.4122,19.4859,185200.0
2011-11-01 12:00:00,42.29,42.36,42.18,42.33,431200.0,19.4813,19.5135,19.4306,19.4997,431200.0
2011-11-01 12:10:00,42.33,42.48,42.23,42.23,128400.0,19.4997,19.5688,19.4536,19.4536,128400.0
2011-11-01 12:20:00,42.23,42.41,42.22,42.4,130700.0,19.4536,19.5366,19.449,19.532,130700.0
2011-11-01 12:30:00,42.4,42.6,42.38,42.6,179600.0,19.532,19.6241,19.5227,19.6241,179600.0
2011-11-01 12:40:00,42.6,42.61,42.46,42.48,98500.0,19.6241,19.6287,19.5596,19.5688,98500.0
2011-11-01 12:50:00,42.47,42.57,42.43,42.48,92900.0,19.5642,19.6103,19.5458,19.5688,92900.0
2011-11-01 13:00:00,42.47,42.59,42.4,42.55,120700.0,19.5642,19.6195,19.532,19.6011,120700.0
2011-11-01 13:10:00,42.55,42.73,42.53,42.67,181000.0,19.6011,19.684,19.5918,19.6563,181000.0
2011-11-01 13:20:00,42.67,42.8,42.51,42.8,173700.0,19.6563,19.7162,19.5826,19.7162,173700.0
2011-11-01 13:30:00,42.8,42.98,42.74,42.93,234700.0,19.7162,19.7991,19.6886,19.7761,234700.0
2011-11-01 13:40:00,42.92,43.0,42.83,42.92,250200.0,19.7715,19.8084,19.73,19.7715,250200.0
2011-11-01 13:50:00,42.92,42.99,42.69,42.77,139200.0,19.7715,19.8037,19.6656,19.7024,139200.0
2011-11-01 14:00:00,42.77,42.95,42.7,42.93,228900.0,19.7024,19.7853,19.6702,19.7761,228900.0
2011-11-01 14:10:00,42.93,43.06,42.9,43.02,273400.0,19.7761,19.836,19.7623,19.8176,273400.0
2011-11-01 14:20:00,43.03,43.23,43.03,43.19,200400.0,19.8222,19.9143,19.8222,19.8959,200400.0
2011-11-01 14:30:00,43.19,43.24,43.08,43.1,172900.0,19.8959,19.9189,19.8452,19.8544,172900.0
2011-11-01 14:40:00,43.09,43.22,43.05,43.13,194200.0,19.8498,19.9097,19.8314,19.8682,194200.0
2011-11-01 14:50:00,43.13,43.16,42.96,43.01,140300.0,19.8682,19.8821,19.7899,19.813,140300.0
2011-11-01 15:00:00,43.01,43.07,42.72,42.82,303400.0,19.813,19.8406,19.6794,19.7254,303400.0
2011-11-01 15:10:00,42.81,42.97,42.81,42.97,139200.0,19.7208,19.7945,19.7208,19.7945,139200.0
2011-11-01 15:20:00,42.97,43.01,42.83,42.96,147000.0,19.7945,19.813,19.73,19.7899,147000.0
2011-11-01 15:30:00,42.96,43.14,42.95,43.14,216100.0,19.7899,19.8728,19.7853,19.8728,216100.0
2011-11-01 15:40:00,43.13,43.13,42.74,42.81,393900.0,19.8682,19.8682,19.6886,19.7208,393900.0
2011-11-01 15:50:00,42.81,42.83,42.67,42.72,434000.0,19.7208,19.73,19.6563,19.6794,434000.0
2011-11-02 09:30:00,42.93,43.19,42.92,42.95,690600.0,19.9674,20.0884,19.9628,19.9767,690600.0
2011-11-02 09:40:00,42.95,43.06,42.92,43.0,377900.0,19.9767,20.0279,19.9628,20.0,377900.0
2011-11-02 09:50:00,43.0,43.01,42.9,42.99,299900.0,20.0,20.0047,19.9535,19.9954,299900.0
2011-11-02 10:00:00,42.98,43.01,42.86,43.0,399900.0,19.9907,20.0047,19.9349,20.0,399900.0
2011-11-02 10:10:00,43.0,43.04,42.94,43.02,215800.0,20.0,20.0186,19.9721,20.0093,215800.0
2011-11-02 10:20:00,43.03,43.15,43.0,43.13,281100.0,20.014,20.0698,20.0,20.0605,281100.0
2011-11-02 10:30:00,43.13,43.22,43.01,43.18,153900.0,20.0605,20.1023,20.0047,20.0837,153900.0
2011-11-02 10:40:00,43.19,43.39,43.15,43.39,314800.0,20.0884,20.1814,20.0698,20.1814,314800.0
2011-11-02 10:50:00,43.38,43.44,43.3,43.37,274800.0,20.1767,20.2047,20.1395,20.1721,274800.0
2011-11-02 11:00:00,43.37,43.48,43.36,43.45,158400.0,20.1721,20.2233,20.1674,20.2093,158400.0
2011-11-02 11:10:00,43.44,43.45,43.35,43.39,106000.0,20.2047,20.2093,20.1628,20.1814,106000.0
2011-11-02 11:20:00,43.37,43.48,43.37,43.44,127200.0,20.1721,20.2233,20.1721,20.2047,127200.0
2011-11-02 11:30:00,43.45,43.45,43.37,43.4,78500.0,20.2093,20.2093,20.1721,20.1861,78500.0
2011-11-02 11:40:00,43.39,43.44,43.35,43.41,111700.0,20.1814,20.2047,20.1628,20.1907,111700.0
2011-11-02 11:50:00,43.41,43.5,43.38,43.44,199800.0,20.1907,20.2326,20.1767,20.2047,199800.0
2011-11-02 12:00:00,43.43,43.43,43.28,43.33,126100.0,20.2,20.2,20.1302,20.1535,126100.0
2011-11-02 12:10:00,43.34,43.42,43.31,43.34,156300.0,20.1581,20.1954,20.1442,20.1581,156300.0
2011-11-02 12:20:00,43.35,43.51,43.31,43.5,124900.0,20.1628,20.2372,20.1442,20.2326,124900.0
2011-11-02 12:30:00,43.51,43.53,43.33,43.46,269200.0,20.2372,20.2465,20.1535,20.214,269200.0
2011-11-02 12:40:00,43.47,43.58,43.44,43.44,160800.0,20.2186,20.2698,20.2047,20.2047,160800.0
2011-11-02 12:50:00,43.45,43.5,43.29,43.3,111200.0,20.2093,20.2326,20.1349,20.1395,111200.0
2011-11-02 13:00:00,43.3,43.35,43.21,43.3,232100.0,20.1395,20.1628,20.0977,20.1395,232100.0
2011-11-02 13:10:00,43.3,43.33,43.21,43.21,159600.0,20.1395,20.1535,20.0977,20.0977,159600.0
2011-11-02 13:20:00,43.21,43.21,43.06,43.2,202100.0,20.0977,20.0977,20.0279,20.093,202100.0
2011-11-02 13:30:00,43.19,43.26,43.16,43.2,57500.0,20.0884,20.1209,20.0744,20.093,57500.0
2011-11-02 13:40:00,43.21,43.35,43.16,43.34,89700.0,20.0977,20.1628,20.0744,20.1581,89700.0
2011-11-02 13:50:00,43.34,43.35,43.18,43.22,71300.0,20.1581,20.1628,20.0837,20.1023,71300.0
2011-11-02 14:00:00,43.2,43.33,43.17,43.26,117200.0,20.093,20.1535,20.0791,20.1209,117200.0
2011-11-02 14:10:00,43.25,43.29,43.17,43.24,101700.0,20.1163,20.1349,20.0791,20.1116,101700.0
2011-11-02 14:20:00,43.23,43.33,43.23,43.24,74200.0,20.107,20.1535,20.107,20.1116,74200.0
2011-11-02 14:30:00,43.25,43.39,43.21,43.36,70600.0,20.1163,20.1814,20.0977,20.1674,70600.0
2011-11-02 14:40:00,43.35,43.42,43.3,43.4,94100.0,20.1628,20.1954,20.1395,20.1861,94100.0
2011-11-02 14:50:00,43.4,43.48,43.4,43.43,83200.0,20.1861,20.2233,20.1861,20.2,83200.0
2011-11-02 15:00:00,43.44,43.52,43.34,43.46,84200.0,20.2047,20.2419,20.1581,20.214,84200.0
2011-11-02 15:10:00,43.46,43.56,43.44,43.56,128300.0,20.214,20.2605,20.2047,20.2605,128300.0
2011-11-02 15:20:00,43.56,43.64,43.55,43.56,106300.0,20.2605,20.2977,20.2558,20.2605,106300.0
2011-11-02 15:30:00,43.55,43.56,43.37,43.44,190100.0,20.2558,20.2605,20.1721,20.2047,190100.0
2011-11-02 15:40:00,43.44,43.48,43.3,43.34,221800.0,20.2047,20.2233,20.1395,20.1581,221800.0
2011-11-02 15:50:00,43.34,43.47,43.32,43.43,214000.0,20.1581,20.2186,20.1488,20.2,214000.0
2011-11-03 09:30:00,43.85,44.0,43.82,43.95,219800.0,20.3954,20.4651,20.3814,20.4419,219800.0
2011-11-03 09:40:00,43.95,43.97,43.66,43.69,222900.0,20.4419,20.4512,20.307,20.3209,222900.0
2011-11-03 09:50:00,43.69,43.69,43.39,43.52,228100.0,20.3209,20.3209,20.1814,20.2419,228100.0
2011-11-03 10:00:00,43.53,43.53,43.16,43.39,361900.0,20.2465,20.2465,20.0744,20.1814,361900.0
2011-11-03 10:10:00,43.39,43.51,43.32,43.48,176900.0,20.1814,20.2372,20.1488,20.2233,176900.0
2011-11-03 10:20:00,43.48,43.55,43.43,43.49,208200.0,20.2233,20.2558,20.2,20.2279,208200.0
2011-11-03 10:30:00,43.49,43.62,43.41,43.42,200100.0,20.2279,20.2884,20.1907,20.1954,200100.0
2011-11-03 10:40:00,43.42,43.78,43.42,43.65,163700.0,20.1954,20.3628,20.1954,20.3023,163700.0
2011-11-03 10:50:00,43.65,43.71,43.58,43.6,140300.0,20.3023,20.3302,20.2698,20.2791,140300.0
2011-11-03 11:00:00,43.59,43.65,43.52,43.52,100900.0,20.2744,20.3023,20.2419,20.2419,100900.0
2011-11-03 11:10:00,43.53,43.78,43.53,43.77,131800.0,20.2465,20.3628,20.2465,20.3581,131800.0
2011-11-03 11:20:00,43.77,43.84,43.75,43.83,152600.0,20.3581,20.3907,20.3488,20.3861,152600.0
2011-11-03 11:30:00,43.83,43.86,43.75,43.77,97600.0,20.3861,20.4,20.3488,20.3581,97600.0
2011-11-03 11:40:00,43.76,43.84,43.74,43.82,190200.0,20.3535,20.3907,20.3442,20.3814,190200.0
2011-11-03 11:50:00,43.82,43.87,43.69,43.71,130300.0,20.3814,20.4047,20.3209,20.3302,130300.0
2011-11-03 12:00:00,43.71,43.83,43.68,43.77,129400.0,20.3302,20.3861,20.3163,20.3581,129400.0
2011-11-03 12:10:00,43.78,43.84,43.69,43.83,113800.0,20.3628,20.3907,20.3209,20.3861,113800.0
2011-11-03 12:20:00,43.83,43.93,43.81,43.9,194000.0,20.3861,20.4326,20.3767,20.4186,194000.0
2011-11-03 12:30:00,43.92,43.96,43.76,43.78,149300.0,20.4279,20.4465,20.3535,20.3628,149300.0
2011-11-03 12:40:00,43.79,43.95,43.77,43.95,91600.0,20.3674,20.4419,20.3581,20.4419,91600.0
2011-11-03 12:50:00,43.95,44.03,43.89,44.02,99400.0,20.4419,20.4791,20.414,20.4744,99400.0
2011-11-03 13:00:00,44.02,44.03,43.94,43.99,101500.0,20.4744,20.4791,20.4372,20.4605,101500.0
2011-11-03 13:10:00,43.98,44.02,43.95,43.99,119200.0,20.4558,20.4744,20.4419,20.4605,119200.0
2011-11-03 13:20:00,43.99,44.0,43.89,43.92,81200.0,20.4605,20.4651,20.414,20.4279,81200.0
2011-11-03 13:30:00,43.91,43.96,43.86,43.96,71900.0,20.4233,20.4465,20.4,20.4465,71900.0
2011-11-03 13:40:00,43.96,44.05,43.94,44.03,66600.0,20.4465,20.4884,20.4372,20.4791,66600.0
2011-11-03 13:50:00,44.03,44.05,43.9,43.93,105700.0,20.4791,20.4884,20.4186,20.4326,105700.0
2011-11-03 14:00:00,43.94,44.0,43.9,43.98,75800.0,20.4372,20.4651,20.4186,20.4558,75800.0
2011-11-03 14:10:00,43.99,44.02,43.91,43.94,154900.0,20.4605,20.4744,20.4233,20.4372,154900.0
2011-11-03 14:20:00,43.93,43.97,43.87,43.9,157800.0,20.4326,20.4512,20.4047,20.4186,157800.0
2011-11-03 14:30:00,43.91,43.98,43.88,43.97,108800.0,20.4233,20.4558,20.4093,20.4512,108800.0
2011-11-03 14:40:00,43.96,43.98,43.87,43.89,156100.0,20.4465,20.4558,20.4047,20.414,156100.0
2011-11-03 14:50:00,43.89,43.98,43.88,43.95,63800.0,20.414,20.4558,20.4093,20.4419,63800.0
2011-11-03 15:00:00,43.95,44.05,43.95,44.05,103700.0,20.4419,20.4884,20.4419,20.4884,103700.0
2011-11-03 15:10:00,44.05,44.1,43.99,44.04,117700.0,20.4884,20.5116,20.4605,20.4837,117700.0
2011-11-03 15:20:00,44.04,44.1,43.98,44.07,141900.0,20.4837,20.5116,20.4558,20.4977,141900.0
2011-11-03 15:30:00,44.07,44.14,44.0,44.03,137700.0,20.4977,20.5302,20.4651,20.4791,137700.0
2011-11-03 15:40:00,44.03,44.09,43.98,44.05,210400.0,20.4791,20.507,20.4558,20.4884,210400.0
2011-11-03 15:50:00,44.05,44.14,44.02,44.03,421900.0,20.4884,20.5302,20.4744,20.4791,421900.0
2011-11-04 09:30:00,43.34,43.73,43.32,43.62,310600.0,20.1581,20.3395,20.1488,20.2884,310600.0
2011-11-04 09:40:00,43.6,43.82,43.56,43.78,120300.0,20.2791,20.3814,20.2605,20.3628,120300.0
2011-11-04 09:50:00,43.77,43.81,43.5,43.55,228600.0,20.3581,20.3767,20.2326,20.2558,228600.0
2011-11-04 10:00:00,43.54,43.6,43.49,43.58,154800.0,20.2512,20.2791,20.2279,20.2698,154800.0
2011-11-04 10:10:00,43.59,43.6,43.38,43.4,321800.0,20.2744,20.2791,20.1767,20.1861,321800.0
2011-11-04 10:20:00,43.4,43.4,43.22,43.35,130200.0,20.1861,20.1861,20.1023,20.1628,130200.0
2011-11-04 10:30:00,43.34,43.34,43.13,43.19,207100.0,20.1581,20.1581,20.0605,20.0884,207100.0
2011-11-04 10:40:00,43.19,43.29,43.15,43.26,87200.0,20.0884,20.1349,20.0698,20.1209,87200.0
2011-11-04 10:50:00,43.26,43.34,43.19,43.27,113200.0,20.1209,20.1581,20.0884,20.1256,113200.0
2011-11-04 11:00:00,43.28,43.38,43.25,43.33,120000.0,20.1302,20.1767,20.1163,20.1535,120000.0
2011-11-04 11:10:00,43.33,43.44,43.29,43.31,118200.0,20.1535,20.2047,20.1349,20.1442,118200.0
2011-11-04 11:20:00,43.31,43.45,43.24,43.42,117400.0,20.1442,20.2093,20.1116,20.1954,117400.0
2011-11-04 11:30:00,43.42,43.46,43.31,43.46,76100.0,20.1954,20.214,20.1442,20.214,76100.0
2011-11-04 11:40:00,43.47,43.6,43.41,43.57,120600.0,20.2186,20.2791,20.1907,20.2651,120600.0
2011-11-04 11:50:00,43.56,43.61,43.52,43.61,96800.0,20.2605,20.2837,20.2419,20.2837,96800.0
2011-11-04 12:00:00,43.6,43.66,43.57,43.58,122500.0,20.2791,20.307,20.2651,20.2698,122500.0
2011-11-04 12:10:00,43.59,43.64,43.56,43.61,143400.0,20.2744,20.2977,20.2605,20.2837,143400.0
2011-11-04 12:20:00,43.61,43.72,43.53,43.68,86600.0,20.2837,20.3349,20.2465,20.3163,86600.0
2011-11-04 12:30:00,43.69,43.69,43.52,43.56,123400.0,20.3209,20.3209,20.2419,20.2605,123400.0
2011-11-04 12:40:00,43.55,43.57,43.4,43.44,63400.0,20.2558,20.2651,20.1861,20.2047,63400.0
2011-11-04 12:50:00,43.45,43.52,43.42,43.51,59800.0,20.2093,20.2419,20.1954,20.2372,59800.0
2011-11-04 13:00:00,43.5,43.57,43.49,43.57,36900.0,20.2326,20.2651,20.2279,20.2651,36900.0
2011-11-04 13:10:00,43.57,43.77,43.57,43.73,88500.0,20.2651,20.3581,20.2651,20.3395,88500.0
2011-11-04 13:20:00,43.73,43.8,43.73,43.78,51100.0,20.3395,20.3721,20.3395,20.3628,51100.0
2011-11-04 13:30:00,43.78,43.81,43.74,43.8,61000.0,20.3628,20.3767,20.3442,20.3721,61000.0
2011-11-04 13:40:00,43.8,43.92,43.79,43.91,110900.0,20.3721,20.4279,20.3674,20.4233,110900.0
2011-11-04 13:50:00,43.92,44.0,43.92,43.97,245700.0,20.4279,20.4651,20.4279,20.4512,245700.0
2011-11-04 14:00:00,43.97,43.98,43.9,43.93,104300.0,20.4512,20.4558,20.4186,20.4326,104300.0
2011-11-04 14:10:00,43.93,43.98,43.9,43.97,66100.0,20.4326,20.4558,20.4186,20.4512,66100.0
2011-11-04 14:20:00,43.96,44.0,43.93,43.98,74400.0,20.4465,20.4651,20.4326,20.4558,74400.0
2011-11-04 14:30:00,43.98,44.0,43.9,43.9,73700.0,20.4558,20.4651,20.4186,20.4186,73700.0
2011-11-04 14:40:00,43.9,43.96,43.9,43.93,68300.0,20.4186,20.4465,20.4186,20.4326,68300.0
2011-11-04 14:50:00,43.93,43.97,43.91,43.92,79400.0,20.4326,20.4512,20.4233,20.4279,79400.0
2011-11-04 15:00:00,43.92,43.93,43.76,43.77,80900.0,20.4279,20.4326,20.3535,20.3581,80900.0
2011-11-04 15:10:00,43.76,43.88,43.75,43.88,69400.0,20.3535,20.4093,20.3488,20.4093,69400.0
2011-11-04 15:20:00,43.88,43.9,43.78,43.86,87900.0,20.4093,20.4186,20.3628,20.4,87900.0
2011-11-04 15:30:00,43.86,43.9,43.81,43.81,148300.0,20.4,20.4186,20.3767,20.3767,148300.0
2011-11-04 15:40:00,43.82,43.98,43.81,43.91,135200.0,20.3814,20.4558,20.3767,20.4233,135200.0
2011-11-04 15:50:00,43.91,43.91,43.8,43.86,293900.0,20.4233,20.4233,20.3721,20.4,293900.0
2011-11-07 09:30:00,43.45,43.87,43.44,43.87,334400.0,20.2093,20.4047,20.2047,20.4047,334400.0
2011-11-07 09:40:00,43.87,44.02,43.78,43.92,256400.0,20.4047,20.4744,20.3628,20.4279,256400.0
2011-11-07 09:50:00,43.92,44.0,43.84,43.91,143100.0,20.4279,20.4651,20.3907,20.4233,143100.0
2011-11-07 10:00:00,43.92,43.99,43.84,43.99,200000.0,20.4279,20.4605,20.3907,20.4605,200000.0
2011-11-07 10:10:00,43.98,44.02,43.77,43.8,176000.0,20.4558,20.4744,20.3581,20.3721,176000.0
2011-11-07 10:20:00,43.79,43.83,43.69,43.73,165100.0,20.3674,20.3861,20.3209,20.3395,165100.0
2011-11-07 10:30:00,43.73,43.77,43.59,43.66,177300.0,20.3395,20.3581,20.2744,20.307,177300.0
2011-11-07 10:40:00,43.66,43.79,43.64,43.74,126800.0,20.307,20.3674,20.2977,20.3442,126800.0
2011-11-07 10:50:00,43.74,43.8,43.58,43.62,128700.0,20.3442,20.3721,20.2698,20.2884,128700.0
2011-11-07 11:00:00,43.61,43.77,43.57,43.68,114000.0,20.2837,20.3581,20.2651,20.3163,114000.0
2011-11-07 11:10:00,43.67,43.82,43.66,43.72,65300.0,20.3116,20.3814,20.307,20.3349,65300.0
2011-11-07 11:20:00,43.73,43.75,43.58,43.62,169300.0,20.3395,20.3488,20.2698,20.2884,169300.0
2011-11-07 11:30:00,43.62,43.64,43.51,43.59,173700.0,20.2884,20.2977,20.2372,20.2744,173700.0
2011-11-07 11:40:00,43.59,43.65,43.51,43.64,69600.0,20.2744,20.3023,20.2372,20.2977,69600.0
2011-11-07 11:50:00,43.63,43.67,43.56,43.58,50300.0,20.293,20.3116,20.2605,20.2698,50300.0
2011-11-07 12:00:00,43.57,43.72,43.57,43.69,84800.0,20.2651,20.3349,20.2651,20.3209,84800.0
2011-11-07 12:10:00,43.69,43.69,43.51,43.51,81700.0,20.3209,20.3209,20.2372,20.2372,81700.0
2011-11-07 12:20:00,43.51,43.51,43.46,43.47,73300.0,20.2372,20.2372,20.214,20.2186,73300.0
2011-11-07 12:30:00,43.47,43.48,43.41,43.46,127500.0,20.2186,20.2233,20.1907,20.214,127500.0
2011-11-07 12:40:00,43.45,43.49,43.45,43.46,50400.0,20.2093,20.2279,20.2093,20.214,50400.0
2011-11-07 12:50:00,43.46,43.5,43.44,43.46,49900.0,20.214,20.2326,20.2047,20.214,49900.0
2011-11-07 13:00:00,43.45,43.47,43.4,43.47,69600.0,20.2093,20.2186,20.1861,20.2186,69600.0
2011-11-07 13:10:00,43.46,43.56,43.46,43.54,59300.0,20.214,20.2605,20.214,20.2512,59300.0
2011-11-07 13:20:00,43.55,43.6,43.52,43.59,54000.0,20.2558,20.2791,20.2419,20.2744,54000.0
2011-11-07 13:30:00,43.59,43.59,43.47,43.48,79500.0,20.2744,20.2744,20.2186,20.2233,79500.0
2011-11-07 13:40:00,43.49,43.49,43.43,43.45,63000.0,20.2279,20.2279,20.2,20.2093,63000.0
2011-11-07 13:50:00,43.44,43.68,43.44,43.67,83000.0,20.2047,20.3163,20.2047,20.3116,83000.0
2011-11-07 14:00:00,43.68,43.79,43.64,43.74,93200.0,20.3163,20.3674,20.2977,20.3442,93200.0
2011-11-07 14:10:00,43.74,43.83,43.72,43.77,73900.0,20.3442,20.3861,20.3349,20.3581,73900.0
2011-11-07 14:20:00,43.78,43.88,43.75,43.83,68300.0,20.3628,20.4093,20.3488,20.3861,68300.0
2011-11-07 14:30:00,43.83,43.85,43.75,43.84,65600.0,20.3861,20.3954,20.3488,20.3907,65600.0
2011-11-07 14:40:00,43.83,43.85,43.77,43.84,40500.0,20.3861,20.3954,20.3581,20.3907,40500.0
2011-11-07 14:50:00,43.84,43.93,43.79,43.93,79300.0,20.3907,20.4326,20.3674,20.4326,79300.0
2011-11-07 15:00:00,43.94,43.97,43.89,43.96,64600.0,20.4372,20.4512,20.414,20.4465,64600.0
2011-11-07 15:10:00,43.97,44.03,43.89,43.9,148800.0,20.4512,20.4791,20.414,20.4186,148800.0
2011-11-07 15:20:00,43.9,43.94,43.83,43.83,122300.0,20.4186,20.4372,20.3861,20.3861,122300.0
2011-11-07 15:30:00,43.84,44.0,43.83,44.0,149300.0,20.3907,20.4651,20.3861,20.4651,149300.0
2011-11-07 15:40:00,44.0,44.05,43.94,43.97,293700.0,20.4651,20.4884,20.4372,20.4512,293700.0
2011-11-07 15:50:00,43.97,44.06,43.93,43.99,801400.0,20.4512,20.493,20.4326,20.4605,801400.0
2011-11-08 09:30:00,44.67,44.68,44.58,44.66,338000.0,20.7767,20.7814,20.7349,20.7721,338000.0
2011-11-08 09:40:00,44.66,44.72,44.52,44.55,264500.0,20.7721,20.8,20.707,20.7209,264500.0
2011-11-08 09:50:00,44.55,44.77,44.55,44.77,185300.0,20.7209,20.8233,20.7209,20.8233,185300.0
2011-11-08 10:00:00,44.77,44.79,44.58,44.6,142000.0,20.8233,20.8326,20.7349,20.7442,142000.0
2011-11-08 10:10:00,44.6,44.6,44.43,44.52,294800.0,20.7442,20.7442,20.6651,20.707,294800.0
2011-11-08 10:20:00,44.51,44.56,44.32,44.38,178700.0,20.7023,20.7256,20.614,20.6419,178700.0
2011-11-08 10:30:00,44.37,44.43,44.29,44.38,166400.0,20.6372,20.6651,20.6,20.6419,166400.0
2011-11-08 10:40:00,44.38,44.49,44.37,44.38,87500.0,20.6419,20.693,20.6372,20.6419,87500.0
2011-11-08 10:50:00,44.38,44.47,44.33,44.42,105900.0,20.6419,20.6837,20.6186,20.6605,105900.0
2011-11-08 11:00:00,44.41,44.44,44.25,44.32,78200.0,20.6558,20.6698,20.5814,20.614,78200.0
2011-11-08 11:10:00,44.31,44.32,44.19,44.25,95600.0,20.6093,20.614,20.5535,20.5814,95600.0
2011-11-08 11:20:00,44.24,44.29,44.11,44.26,96600.0,20.5767,20.6,20.5163,20.5861,96600.0
2011-11-08 11:30:00,44.26,44.3,44.1,44.12,238300.0,20.5861,20.6047,20.5116,20.5209,238300.0
2011-11-08 11:40:00,44.1,44.24,44.05,44.24,75100.0,20.5116,20.5767,20.4884,20.5767,75100.0
2011-11-08 11:50:00,44.24,44.25,44.14,44.17,59500.0,20.5767,20.5814,20.5302,20.5442,59500.0
2011-11-08 12:00:00,44.17,44.29,44.12,44.26,74700.0,20.5442,20.6,20.5209,20.5861,74700.0
2011-11-08 12:10:00,44.26,44.3,44.23,44.27,38100.0,20.5861,20.6047,20.5721,20.5907,38100.0
2011-11-08 12:20:00,44.28,44.31,44.22,44.24,32000.0,20.5954,20.6093,20.5674,20.5767,32000.0
2011-11-08 12:30:00,44.24,44.29,44.23,44.28,51900.0,20.5767,20.6,20.5721,20.5954,51900.0
2011-11-08 12:40:00,44.28,44.29,44.19,44.21,45300.0,20.5954,20.6,20.5535,20.5628,45300.0
2011-11-08 12:50:00,44.19,44.28,44.18,44.26,48200.0,20.5535,20.5954,20.5488,20.5861,48200.0
2011-11-08 13:00:00,44.26,44.32,44.24,44.26,43300.0,20.5861,20.614,20.5767,20.5861,43300.0
2011-11-08 13:10:00,44.26,44.27,44.17,44.23,41300.0,20.5861,20.5907,20.5442,20.5721,41300.0
2011-11-08 13:20:00,44.23,44.36,44.19,44.36,45600.0,20.5721,20.6326,20.5535,20.6326,45600.0
2011-11-08 13:30:00,44.36,44.4,44.33,44.4,71700.0,20.6326,20.6512,20.6186,20.6512,71700.0
2011-11-08 13:40:00,44.4,44.6,44.37,44.57,103900.0,20.6512,20.7442,20.6372,20.7302,103900.0
2011-11-08 13:50:00,44.58,44.72,44.57,44.6,195300.0,20.7349,20.8,20.7302,20.7442,195300.0
2011-11-08 14:00:00,44.6,44.63,44.45,44.51,118000.0,20.7442,20.7581,20.6744,20.7023,118000.0
2011-11-08 14:10:00,44.5,44.61,44.5,44.51,57800.0,20.6977,20.7488,20.6977,20.7023,57800.0
2011-11-08 14:20:00,44.51,44.67,44.5,44.67,65800.0,20.7023,20.7767,20.6977,20.7767,65800.0
2011-11-08 14:30:00,44.67,44.7,44.61,44.67,84800.0,20.7767,20.7907,20.7488,20.7767,84800.0
2011-11-08 14:40:00,44.68,44.69,44.62,44.64,78200.0,20.7814,20.7861,20.7535,20.7628,78200.0
2011-11-08 14:50:00,44.65,44.7,44.62,44.67,80200.0,20.7674,20.7907,20.7535,20.7767,80200.0
2011-11-08 15:00:00,44.66,44.66,44.58,44.64,86200.0,20.7721,20.7721,20.7349,20.7628,86200.0
2011-11-08 15:10:00,44.65,44.77,44.64,44.74,126300.0,20.7674,20.8233,20.7628,20.8093,126300.0
2011-11-08 15:20:00,44.74,44.83,44.73,44.83,157800.0,20.8093,20.8512,20.8047,20.8512,157800.0
2011-11-08 15:30:00,44.83,44.89,44.77,44.79,285900.0,20.8512,20.8791,20.8233,20.8326,285900.0
2011-11-08 15:40:00,44.79,44.81,44.69,44.8,179300.0,20.8326,20.8419,20.7861,20.8372,179300.0
2011-11-08 15:50:00,44.8,44.84,44.7,44.72,355500.0,20.8372,20.8558,20.7907,20.8,355500.0
2011-11-09 09:30:00,42.95,42.98,42.82,42.95,764000.0,19.9767,19.9907,19.9163,19.9767,764000.0
2011-11-09 09:40:00,42.93,42.98,42.8,42.88,456000.0,19.9674,19.9907,19.907,19.9442,456000.0
2011-11-09 09:50:00,42.88,42.88,42.45,42.53,639600.0,19.9442,19.9442,19.7442,19.7814,639600.0
2011-11-09 10:00:00,42.54,42.66,42.49,42.58,641000.0,19.7861,19.8419,19.7628,19.8047,641000.0
2011-11-09 10:10:00,42.57,42.8,42.57,42.74,285100.0,19.8,19.907,19.8,19.8791,285100.0
2011-11-09 10:20:00,42.74,42.79,42.59,42.65,222600.0,19.8791,19.9023,19.8093,19.8372,222600.0
2011-11-09 10:30:00,42.66,42.83,42.64,42.68,262400.0,19.8419,19.9209,19.8326,19.8512,262400.0
2011-11-09 10:40:00,42.69,43.04,42.67,42.99,212700.0,19.8558,20.0186,19.8465,19.9954,212700.0
2011-11-09 10:50:00,42.99,43.1,42.97,42.97,292600.0,19.9954,20.0465,19.9861,19.9861,292600.0
2011-11-09 11:00:00,42.97,43.02,42.88,42.92,193300.0,19.9861,20.0093,19.9442,19.9628,193300.0
2011-11-09 11:10:00,42.92,43.22,42.91,43.22,161000.0,19.9628,20.1023,19.9581,20.1023,161000.0
2011-11-09 11:20:00,43.21,43.27,43.15,43.24,208800.0,20.0977,20.1256,20.0698,20.1116,208800.0
2011-11-09 11:30:00,43.24,43.24,43.11,43.2,129100.0,20.1116,20.1116,20.0512,20.093,129100.0
2011-11-09 11:40:00,43.2,43.26,43.11,43.26,67600.0,20.093,20.1209,20.0512,20.1209,67600.0
2011-11-09 11:50:00,43.25,43.29,43.19,43.2,74700.0,20.1163,20.1349,20.0884,20.093,74700.0
2011-11-09 12:00:00,43.2,43.27,43.15,43.24,159500.0,20.093,20.1256,20.0698,20.1116,159500.0
2011-11-09 12:10:00,43.23,43.3,43.22,43.25,132900.0,20.107,20.1395,20.1023,20.1163,132900.0
2011-11-09 12:20:00,43.26,43.31,43.15,43.18,146600.0,20.1209,20.1442,20.0698,20.0837,146600.0
2011-11-09 12:30:00,43.17,43.26,43.17,43.23,95400.0,20.0791,20.1209,20.0791,20.107,95400.0
2011-11-09 12:40:00,43.23,43.3,43.2,43.24,111900.0,20.107,20.1395,20.093,20.1116,111900.0
2011-11-09 12:50:00,43.23,43.34,43.23,43.33,143700.0,20.107,20.1581,20.107,20.1535,143700.0
2011-11-09 13:00:00,43.34,43.38,43.31,43.33,119000.0,20.1581,20.1767,20.1442,20.1535,119000.0
2011-11-09 13:10:00,43.33,43.34,43.12,43.12,83300.0,20.1535,20.1581,20.0558,20.0558,83300.0
2011-11-09 13:20:00,43.13,43.14,43.06,43.1,120500.0,20.0605,20.0651,20.0279,20.0465,120500.0
2011-11-09 13:30:00,43.11,43.11,43.03,43.04,73100.0,20.0512,20.0512,20.014,20.0186,73100.0
2011-11-09 13:40:00,43.03,43.04,42.91,42.91,85600.0,20.014,20.0186,19.9581,19.9581,85600.0
2011-11-09 13:50:00,42.92,42.92,42.71,42.78,106600.0,19.9628,19.9628,19.8651,19.8977,106600.0
2011-11-09 14:00:00,42.77,42.8,42.55,42.58,126900.0,19.893,19.907,19.7907,19.8047,126900.0
2011-11-09 14:10:00,42.58,42.73,42.56,42.67,108700.0,19.8047,19.8744,19.7954,19.8465,108700.0
2011-11-09 14:20:00,42.68,42.72,42.5,42.59,226800.0,19.8512,19.8698,19.7674,19.8093,226800.0
2011-11-09 14:30:00,42.58,42.6,42.48,42.48,299100.0,19.8047,19.814,19.7581,19.7581,299100.0
2011-11-09 14:40:00,42.48,42.51,42.37,42.4,495500.0,19.7581,19.7721,19.707,19.7209,495500.0
2011-11-09 14:50:00,42.39,42.51,42.36,42.44,254000.0,19.7163,19.7721,19.7023,19.7395,254000.0
2011-11-09 15:00:00,42.44,42.45,42.24,42.35,589600.0,19.7395,19.7442,19.6465,19.6977,589600.0
2011-11-09 15:10:00,42.35,42.53,42.35,42.52,225200.0,19.6977,19.7814,19.6977,19.7767,225200.0
2011-11-09 15:20:00,42.52,42.62,42.5,42.55,183300.0,19.7767,19.8233,19.7674,19.7907,183300.0
2011-11-09 15:30:00,42.56,42.56,42.44,42.44,168300.0,19.7954,19.7954,19.7395,19.7395,168300.0
2011-11-09 15:40:00,42.44,42.51,42.36,42.43,298500.0,19.7395,19.7721,19.7023,19.7349,298500.0
2011-11-09 15:50:00,42.43,42.52,42.39,42.42,498900.0,19.7349,19.7767,19.7163,19.7302,498900.0
2011-11-10 09:30:00,43.18,43.28,43.05,43.12,352400.0,20.0837,20.1302,20.0233,20.0558,352400.0
2011-11-10 09:40:00,43.12,43.19,43.04,43.1,213800.0,20.0558,20.0884,20.0186,20.0465,213800.0
2011-11-10 09:50:00,43.11,43.12,42.82,42.82,150200.0,20.0512,20.0558,19.9163,19.9163,150200.0
2011-11-10 10:00:00,42.83,42.98,42.81,42.9,195300.0,19.9209,19.9907,19.9116,19.9535,195300.0
2011-11-10 10:10:00,42.9,42.92,42.68,42.7,311300.0,19.9535,19.9628,19.8512,19.8605,311300.0
2011-11-10 10:20:00,42.69,42.75,42.63,42.69,213700.0,19.8558,19.8837,19.8279,19.8558,213700.0
2011-11-10 10:30:00,42.69,42.7,42.53,42.65,188300.0,19.8558,19.8605,19.7814,19.8372,188300.0
2011-11-10 10:40:00,42.65,42.67,42.41,42.41,161700.0,19.8372,19.8465,19.7256,19.7256,161700.0
2011-11-10 10:50:00,42.41,42.54,42.4,42.49,153200.0,19.7256,19.7861,19.7209,19.7628,153200.0
2011-11-10 11:00:00,42.5,42.75,42.48,42.68,196200.0,19.7674,19.8837,19.7581,19.8512,196200.0
2011-11-10 11:10:00,42.68,42.77,42.64,42.69,111000.0,19.8512,19.893,19.8326,19.8558,111000.0
2011-11-10 11:20:00,42.68,42.82,42.63,42.75,130800.0,19.8512,19.9163,19.8279,19.8837,130800.0
2011-11-10 11:30:00,42.76,42.96,42.71,42.89,208800.0,19.8884,19.9814,19.8651,19.9488,208800.0
2011-11-10 11:40:00,42.88,43.12,42.86,43.08,119100.0,19.9442,20.0558,19.9349,20.0372,119100.0
2011-11-10 11:50:00,43.07,43.1,42.99,43.02,82100.0,20.0326,20.0465,19.9954,20.0093,82100.0
2011-11-10 12:00:00,43.02,43.09,42.96,43.07,66600.0,20.0093,20.0419,19.9814,20.0326,66600.0
2011-11-10 12:10:00,43.08,43.12,42.99,43.02,37500.0,20.0372,20.0558,19.9954,20.0093,37500.0
2011-11-10 12:20:00,43.02,43.04,42.94,42.95,34100.0,20.0093,20.0186,19.9721,19.9767,34100.0
2011-11-10 12:30:00,42.96,42.97,42.86,42.93,64800.0,19.9814,19.9861,19.9349,19.9674,64800.0
2011-11-10 12:40:00,42.93,43.07,42.93,43.07,99900.0,19.9674,20.0326,19.9674,20.0326,99900.0
2011-11-10 12:50:00,43.07,43.2,43.07,43.2,92500.0,20.0326,20.093,20.0326,20.093,92500.0
2011-11-10 13:00:00,43.2,43.24,43.13,43.17,95000.0,20.093,20.1116,20.0605,20.0791,95000.0
2011-11-10 13:10:00,43.17,43.4,43.17,43.4,182100.0,20.0791,20.1861,20.0791,20.1861,182100.0
2011-11-10 13:20:00,43.4,43.42,43.28,43.29,117900.0,20.1861,20.1954,20.1302,20.1349,117900.0
2011-11-10 13:30:00,43.29,43.32,43.21,43.23,108000.0,20.1349,20.1488,20.0977,20.107,108000.0
2011-11-10 13:40:00,43.23,43.29,43.13,43.13,104800.0,20.107,20.1349,20.0605,20.0605,104800.0
2011-11-10 13:50:00,43.13,43.23,43.1,43.22,66600.0,20.0605,20.107,20.0465,20.1023,66600.0
2011-11-10 14:00:00,43.22,43.22,42.97,43.05,95400.0,20.1023,20.1023,19.9861,20.0233,95400.0
2011-11-10 14:10:00,43.05,43.17,43.04,43.15,81200.0,20.0233,20.0791,20.0186,20.0698,81200.0
2011-11-10 14:20:00,43.15,43.16,43.0,43.02,115000.0,20.0698,20.0744,20.0,20.0093,115000.0
2011-11-10 14:30:00,43.02,43.06,42.91,42.96,62900.0,20.0093,20.0279,19.9581,19.9814,62900.0
2011-11-10 14:40:00,42.95,43.05,42.93,43.03,59400.0,19.9767,20.0233,19.9674,20.014,59400.0
2011-11-10 14:50:00,43.03,43.05,42.91,42.91,44600.0,20.014,20.0233,19.9581,19.9581,44600.0
2011-11-10 15:00:00,42.91,42.97,42.88,42.9,147500.0,19.9581,19.9861,19.9442,19.9535,147500.0
2011-11-10 15:10:00,42.9,43.01,42.9,42.94,93200.0,19.9535,20.0047,19.9535,19.9721,93200.0
2011-11-10 15:20:00,42.94,43.16,42.91,43.13,115900.0,19.9721,20.0744,19.9581,20.0605,115900.0
2011-11-10 15:30:00,43.13,43.17,43.06,43.12,152500.0,20.0605,20.0791,20.0279,20.0558,152500.0
2011-11-10 15:40:00,43.12,43.15,43.06,43.14,193300.0,20.0558,20.0698,20.0279,20.0651,193300.0
2011-11-10 15:50:00,43.13,43.22,43.1,43.11,267300.0,20.0605,20.1023,20.0465,20.0512,267300.0
2011-11-11 09:30:00,43.71,43.85,43.7,43.84,269400.0,20.3302,20.3954,20.3256,20.3907,269400.0
2011-11-11 09:40:00,43.83,43.96,43.82,43.83,259800.0,20.3861,20.4465,20.3814,20.3861,259800.0
2011-11-11 09:50:00,43.83,43.93,43.78,43.85,125600.0,20.3861,20.4326,20.3628,20.3954,125600.0
2011-11-11 10:00:00,43.86,43.99,43.85,43.97,251400.0,20.4,20.4605,20.3954,20.4512,251400.0
2011-11-11 10:10:00,43.97,44.02,43.87,43.9,187100.0,20.4512,20.4744,20.4047,20.4186,187100.0
2011-11-11 10:20:00,43.9,44.07,43.87,44.05,166200.0,20.4186,20.4977,20.4047,20.4884,166200.0
2011-11-11 10:30:00,44.05,44.2,44.04,44.19,190000.0,20.4884,20.5581,20.4837,20.5535,190000.0
2011-11-11 10:40:00,44.19,44.19,44.11,44.15,156400.0,20.5535,20.5535,20.5163,20.5349,156400.0
2011-11-11 10:50:00,44.15,44.24,44.15,44.21,279200.0,20.5349,20.5767,20.5349,20.5628,279200.0
2011-11-11 11:00:00,44.21,44.29,44.2,44.28,161500.0,20.5628,20.6,20.5581,20.5954,161500.0
2011-11-11 11:10:00,44.27,44.28,44.16,44.22,217000.0,20.5907,20.5954,20.5395,20.5674,217000.0
2011-11-11 11:20:00,44.22,44.28,44.2,44.25,174800.0,20.5674,20.5954,20.5581,20.5814,174800.0
2011-11-11 11:30:00,44.26,44.29,44.18,44.25,206700.0,20.5861,20.6,20.5488,20.5814,206700.0
2011-11-11 11:40:00,44.24,44.31,44.24,44.27,162500.0,20.5767,20.6093,20.5767,20.5907,162500.0
2011-11-11 11:50:00,44.27,44.28,44.19,44.19,150400.0,20.5907,20.5954,20.5535,20.5535,150400.0
2011-11-11 12:00:00,44.18,44.23,44.08,44.22,170500.0,20.5488,20.5721,20.5023,20.5674,170500.0
2011-11-11 12:10:00,44.22,44.28,44.21,44.25,134200.0,20.5674,20.5954,20.5628,20.5814,134200.0
2011-11-11 12:20:00,44.25,44.3,44.22,44.27,151300.0,20.5814,20.6047,20.5674,20.5907,151300.0
2011-11-11 12:30:00,44.27,44.28,44.09,44.09,141700.0,20.5907,20.5954,20.507,20.507,141700.0
2011-11-11 12:40:00,44.09,44.12,44.08,44.12,69700.0,20.507,20.5209,20.5023,20.5209,69700.0
2011-11-11 12:50:00,44.11,44.15,44.04,44.09,117500.0,20.5163,20.5349,20.4837,20.507,117500.0
2011-11-11 13:00:00,44.09,44.2,44.09,44.19,154400.0,20.507,20.5581,20.507,20.5535,154400.0
2011-11-11 13:10:00,44.19,44.2,44.12,44.13,57700.0,20.5535,20.5581,20.5209,20.5256,57700.0
2011-11-11 13:20:00,44.14,44.15,44.07,44.08,58000.0,20.5302,20.5349,20.4977,20.5023,58000.0
2011-11-11 13:30:00,44.08,44.13,44.06,44.08,61400.0,20.5023,20.5256,20.493,20.5023,61400.0
2011-11-11 13:40:00,44.07,44.15,44.05,44.14,46800.0,20.4977,20.5349,20.4884,20.5302,46800.0
2011-11-11 13:50:00,44.14,44.14,43.99,44.02,90500.0,20.5302,20.5302,20.4605,20.4744,90500.0
2011-11-11 14:00:00,44.02,44.1,44.0,44.1,56100.0,20.4744,20.5116,20.4651,20.5116,56100.0
2011-11-11 14:10:00,44.1,44.14,44.08,44.11,48700.0,20.5116,20.5302,20.5023,20.5163,48700.0
2011-11-11 14:20:00,44.12,44.12,44.02,44.08,40400.0,20.5209,20.5209,20.4744,20.5023,40400.0
2011-11-11 14:30:00,44.09,44.12,44.07,44.09,43300.0,20.507,20.5209,20.4977,20.507,43300.0
2011-11-11 14:40:00,44.09,44.11,44.03,44.03,46800.0,20.507,20.5163,20.4791,20.4791,46800.0
2011-11-11 14:50:00,44.03,44.05,43.95,44.01,49800.0,20.4791,20.4884,20.4419,20.4698,49800.0
2011-11-11 15:00:00,44.0,44.03,43.91,43.95,96200.0,20.4651,20.4791,20.4233,20.4419,96200.0
2011-11-11 15:10:00,43.94,44.0,43.89,43.98,63000.0,20.4372,20.4651,20.414,20.4558,63000.0
2011-11-11 15:20:00,43.97,44.04,43.92,44.04,73100.0,20.4512,20.4837,20.4279,20.4837,73100.0
2011-11-11 15:30:00,44.03,44.04,43.94,43.95,90200.0,20.4791,20.4837,20.4372,20.4419,90200.0
2011-11-11 15:40:00,43.95,44.0,43.92,43.99,166800.0,20.4419,20.4651,20.4279,20.4605,166800.0
2011-11-11 15:50:00,44.0,44.04,43.97,44.01,257400.0,20.4651,20.4837,20.4512,20.4698,257400.0
2011-11-14 09:30:00,43.95,44.02,43.85,44.02,178700.0,20.4419,20.4744,20.3954,20.4744,178700.0
2011-11-14 09:40:00,44.03,44.04,43.72,43.74,191200.0,20.4791,20.4837,20.3349,20.3442,191200.0
2011-11-14 09:50:00,43.74,43.88,43.6,43.85,147700.0,20.3442,20.4093,20.2791,20.3954,147700.0
2011-11-14 10:00:00,43.87,43.93,43.79,43.88,170800.0,20.4047,20.4326,20.3674,20.4093,170800.0
2011-11-14 10:10:00,43.88,43.98,43.74,43.77,166300.0,20.4093,20.4558,20.3442,20.3581,166300.0
2011-11-14 10:20:00,43.77,43.87,43.77,43.83,58500.0,20.3581,20.4047,20.3581,20.3861,58500.0
2011-11-14 10:30:00,43.83,43.84,43.69,43.74,72700.0,20.3861,20.3907,20.3209,20.3442,72700.0
2011-11-14 10:40:00,43.74,43.74,43.62,43.67,139300.0,20.3442,20.3442,20.2884,20.3116,139300.0
2011-11-14 10:50:00,43.67,43.79,43.66,43.75,61200.0,20.3116,20.3674,20.307,20.3488,61200.0
2011-11-14 11:00:00,43.75,43.87,43.7,43.85,65500.0,20.3488,20.4047,20.3256,20.3954,65500.0
2011-11-14 11:10:00,43.85,43.87,43.72,43.75,90300.0,20.3954,20.4047,20.3349,20.3488,90300.0
2011-11-14 11:20:00,43.75,43.82,43.73,43.82,51600.0,20.3488,20.3814,20.3395,20.3814,51600.0
2011-11-14 11:30:00,43.81,43.88,43.76,43.83,67400.0,20.3767,20.4093,20.3535,20.3861,67400.0
2011-11-14 11:40:00,43.83,43.83,43.71,43.72,44500.0,20.3861,20.3861,20.3302,20.3349,44500.0
2011-11-14 11:50:00,43.72,43.74,43.62,43.69,42600.0,20.3349,20.3442,20.2884,20.3209,42600.0
2011-11-14 12:00:00,43.68,43.71,43.62,43.71,206100.0,20.3163,20.3302,20.2884,20.3302,206100.0
2011-11-14 12:10:00,43.71,43.73,43.62,43.63,39500.0,20.3302,20.3395,20.2884,20.293,39500.0
2011-11-14 12:20:00,43.63,43.64,43.51,43.61,117400.0,20.293,20.2977,20.2372,20.2837,117400.0
2011-11-14 12:30:00,43.61,43.62,43.48,43.49,74900.0,20.2837,20.2884,20.2233,20.2279,74900.0
2011-11-14 12:40:00,43.48,43.55,43.47,43.54,32100.0,20.2233,20.2558,20.2186,20.2512,32100.0
2011-11-14 12:50:00,43.54,43.63,43.54,43.62,41100.0,20.2512,20.293,20.2512,20.2884,41100.0
2011-11-14 13:00:00,43.62,43.63,43.56,43.59,28000.0,20.2884,20.293,20.2605,20.2744,28000.0
2011-11-14 13:10:00,43.58,43.63,43.56,43.62,42900.0,20.2698,20.293,20.2605,20.2884,42900.0
2011-11-14 13:20:00,43.62,43.69,43.58,43.68,31300.0,20.2884,20.3209,20.2698,20.3163,31300.0
2011-11-14 13:30:00,43.68,43.72,43.68,43.71,22100.0,20.3163,20.3349,20.3163,20.3302,22100.0
2011-11-14 13:40:00,43.71,43.72,43.67,43.67,22600.0,20.3302,20.3349,20.3116,20.3116,22600.0
2011-11-14 13:50:00,43.67,43.69,43.62,43.64,36200.0,20.3116,20.3209,20.2884,20.2977,36200.0
2011-11-14 14:00:00,43.64,43.67,43.61,43.66,19600.0,20.2977,20.3116,20.2837,20.307,19600.0
2011-11-14 14:10:00,43.65,43.74,43.65,43.67,46400.0,20.3023,20.3442,20.3023,20.3116,46400.0
2011-11-14 14:20:00,43.67,43.7,43.63,43.64,32100.0,20.3116,20.3256,20.293,20.2977,32100.0
2011-11-14 14:30:00,43.64,43.64,43.56,43.58,54600.0,20.2977,20.2977,20.2605,20.2698,54600.0
2011-11-14 14:40:00,43.58,43.6,43.52,43.52,72000.0,20.2698,20.2791,20.2419,20.2419,72000.0
2011-11-14 14:50:00,43.52,43.56,43.48,43.48,54000.0,20.2419,20.2605,20.2233,20.2233,54000.0
2011-11-14 15:00:00,43.48,43.58,43.47,43.55,79700.0,20.2233,20.2698,20.2186,20.2558,79700.0
2011-11-14 15:10:00,43.55,43.55,43.48,43.5,97600.0,20.2558,20.2558,20.2233,20.2326,97600.0
2011-11-14 15:20:00,43.5,43.6,43.5,43.57,99100.0,20.2326,20.2791,20.2326,20.2651,99100.0
2011-11-14 15:30:00,43.57,43.66,43.57,43.58,118700.0,20.2651,20.307,20.2651,20.2698,118700.0
2011-11-14 15:40:00,43.58,43.66,43.58,43.59,162700.0,20.2698,20.307,20.2698,20.2744,162700.0
2011-11-14 15:50:00,43.6,43.62,43.5,43.54,238800.0,20.2791,20.2884,20.2326,20.2512,238800.0
2011-11-15 09:30:00,43.68,43.76,43.56,43.69,269800.0,20.3163,20.3535,20.2605,20.3209,269800.0
2011-11-15 09:40:00,43.69,43.75,43.61,43.63,291800.0,20.3209,20.3488,20.2837,20.293,291800.0
2011-11-15 09:50:00,43.63,43.71,43.57,43.6,185600.0,20.293,20.3302,20.2651,20.2791,185600.0
2011-11-15 10:00:00,43.59,43.62,43.45,43.48,131500.0,20.2744,20.2884,20.2093,20.2233,131500.0
2011-11-15 10:10:00,43.47,43.51,43.3,43.32,120500.0,20.2186,20.2372,20.1395,20.1488,120500.0
2011-11-15 10:20:00,43.32,43.47,43.32,43.45,103400.0,20.1488,20.2186,20.1488,20.2093,103400.0
2011-11-15 10:30:00,43.45,43.59,43.4,43.53,66100.0,20.2093,20.2744,20.1861,20.2465,66100.0
2011-11-15 10:40:00,43.52,43.64,43.48,43.58,161600.0,20.2419,20.2977,20.2233,20.2698,161600.0
2011-11-15 10:50:00,43.59,43.59,43.41,43.41,70400.0,20.2744,20.2744,20.1907,20.1907,70400.0
2011-11-15 11:00:00,43.41,43.51,43.4,43.49,58400.0,20.1907,20.2372,20.1861,20.2279,58400.0
2011-11-15 11:10:00,43.49,43.57,43.41,43.43,127900.0,20.2279,20.2651,20.1907,20.2,127900.0
2011-11-15 11:20:00,43.43,43.53,43.34,43.49,151100.0,20.2,20.2465,20.1581,20.2279,151100.0
2011-11-15 11:30:00,43.5,43.53,43.33,43.34,153200.0,20.2326,20.2465,20.1535,20.1581,153200.0
2011-11-15 11:40:00,43.34,43.43,43.34,43.4,179500.0,20.1581,20.2,20.1581,20.1861,179500.0
2011-11-15 11:50:00,43.41,43.58,43.39,43.55,85300.0,20.1907,20.2698,20.1814,20.2558,85300.0
2011-11-15 12:00:00,43.56,43.66,43.53,43.63,82800.0,20.2605,20.307,20.2465,20.293,82800.0
2011-11-15 12:10:00,43.64,43.67,43.59,43.62,71800.0,20.2977,20.3116,20.2744,20.2884,71800.0
2011-11-15 12:20:00,43.63,43.74,43.63,43.73,57600.0,20.293,20.3442,20.293,20.3395,57600.0
2011-11-15 12:30:00,43.73,43.88,43.72,43.84,81100.0,20.3395,20.4093,20.3349,20.3907,81100.0
2011-11-15 12:40:00,43.83,43.86,43.74,43.75,61200.0,20.3861,20.4,20.3442,20.3488,61200.0
2011-11-15 12:50:00,43.75,43.87,43.61,43.85,274700.0,20.3488,20.4047,20.2837,20.3954,274700.0
2011-11-15 13:00:00,43.84,43.99,43.84,43.9,156000.0,20.3907,20.4605,20.3907,20.4186,156000.0
2011-11-15 13:10:00,43.89,43.93,43.83,43.84,61400.0,20.414,20.4326,20.3861,20.3907,61400.0
2011-11-15 13:20:00,43.85,43.86,43.82,43.84,43200.0,20.3954,20.4,20.3814,20.3907,43200.0
2011-11-15 13:30:00,43.84,43.97,43.84,43.96,145500.0,20.3907,20.4512,20.3907,20.4465,145500.0
2011-11-15 13:40:00,43.96,44.02,43.95,43.96,151300.0,20.4465,20.4744,20.4419,20.4465,151300.0
2011-11-15 13:50:00,43.96,43.96,43.86,43.87,63900.0,20.4465,20.4465,20.4,20.4047,63900.0
2011-11-15 14:00:00,43.87,43.88,43.83,43.87,55900.0,20.4047,20.4093,20.3861,20.4047,55900.0
2011-11-15 14:10:00,43.88,43.89,43.75,43.77,82700.0,20.4093,20.414,20.3488,20.3581,82700.0
2011-11-15 14:20:00,43.77,43.79,43.58,43.6,108400.0,20.3581,20.3674,20.2698,20.2791,108400.0
2011-11-15 14:30:00,43.59,43.65,43.56,43.63,112300.0,20.2744,20.3023,20.2605,20.293,112300.0
2011-11-15 14:40:00,43.63,43.73,43.63,43.67,76500.0,20.293,20.3395,20.293,20.3116,76500.0
2011-11-15 14:50:00,43.67,43.8,43.65,43.76,115300.0,20.3116,20.3721,20.3023,20.3535,115300.0
2011-11-15 15:00:00,43.76,43.97,43.76,43.92,144000.0,20.3535,20.4512,20.3535,20.4279,144000.0
2011-11-15 15:10:00,43.92,43.96,43.87,43.88,157000.0,20.4279,20.4465,20.4047,20.4093,157000.0
2011-11-15 15:20:00,43.88,43.93,43.88,43.92,53100.0,20.4093,20.4326,20.4093,20.4279,53100.0
2011-11-15 15:30:00,43.92,43.93,43.81,43.85,101800.0,20.4279,20.4326,20.3767,20.3954,101800.0
2011-11-15 15:40:00,43.85,43.88,43.8,43.85,175500.0,20.3954,20.4093,20.3721,20.3954,175500.0
2011-11-15 15:50:00,43.86,43.86,43.66,43.68,248500.0,20.4,20.4,20.307,20.3163,248500.0
2011-11-16 09:30:00,43.47,43.59,43.41,43.55,242100.0,20.2186,20.2744,20.1907,20.2558,242100.0
2011-11-16 09:40:00,43.57,43.74,43.55,43.73,218400.0,20.2651,20.3442,20.2558,20.3395,218400.0
2011-11-16 09:50:00,43.73,43.84,43.63,43.66,145200.0,20.3395,20.3907,20.293,20.307,145200.0
2011-11-16 10:00:00,43.67,43.71,43.5,43.5,76200.0,20.3116,20.3302,20.2326,20.2326,76200.0
2011-11-16 10:10:00,43.51,43.7,43.49,43.67,117500.0,20.2372,20.3256,20.2279,20.3116,117500.0
2011-11-16 10:20:00,43.67,43.74,43.64,43.66,122700.0,20.3116,20.3442,20.2977,20.307,122700.0
2011-11-16 10:30:00,43.66,43.83,43.6,43.82,136200.0,20.307,20.3861,20.2791,20.3814,136200.0
2011-11-16 10:40:00,43.82,43.93,43.79,43.93,101700.0,20.3814,20.4326,20.3674,20.4326,101700.0
2011-11-16 10:50:00,43.93,44.01,43.91,43.95,150200.0,20.4326,20.4698,20.4233,20.4419,150200.0
2011-11-16 11:00:00,43.95,44.06,43.94,44.04,141100.0,20.4419,20.493,20.4372,20.4837,141100.0
2011-11-16 11:10:00,44.04,44.05,43.96,44.03,80800.0,20.4837,20.4884,20.4465,20.4791,80800.0
2011-11-16 11:20:00,44.03,44.07,43.98,44.0,122900.0,20.4791,20.4977,20.4558,20.4651,122900.0
2011-11-16 11:30:00,44.0,44.06,43.93,43.97,173900.0,20.4651,20.493,20.4326,20.4512,173900.0
2011-11-16 11:40:00,43.97,44.0,43.92,43.95,95000.0,20.4512,20.4651,20.4279,20.4419,95000.0
2011-11-16 11:50:00,43.96,44.0,43.95,43.98,49900.0,20.4465,20.4651,20.4419,20.4558,49900.0
2011-11-16 12:00:00,43.98,43.98,43.92,43.94,35000.0,20.4558,20.4558,20.4279,20.4372,35000.0
2011-11-16 12:10:00,43.94,43.95,43.88,43.93,46500.0,20.4372,20.4419,20.4093,20.4326,46500.0
2011-11-16 12:20:00,43.93,43.98,43.92,43.96,55800.0,20.4326,20.4558,20.4279,20.4465,55800.0
2011-11-16 12:30:00,43.96,44.02,43.95,44.02,87000.0,20.4465,20.4744,20.4419,20.4744,87000.0
2011-11-16 12:40:00,44.01,44.02,43.95,43.96,34200.0,20.4698,20.4744,20.4419,20.4465,34200.0
2011-11-16 12:50:00,43.96,44.0,43.95,43.98,87000.0,20.4465,20.4651,20.4419,20.4558,87000.0
2011-11-16 13:00:00,43.99,44.04,43.98,44.02,70000.0,20.4605,20.4837,20.4558,20.4744,70000.0
2011-11-16 13:10:00,44.02,44.08,43.98,44.07,56800.0,20.4744,20.5023,20.4558,20.4977,56800.0
2011-11-16 13:20:00,44.07,44.16,44.07,44.14,84600.0,20.4977,20.5395,20.4977,20.5302,84600.0
2011-11-16 13:30:00,44.14,44.2,44.13,44.2,70900.0,20.5302,20.5581,20.5256,20.5581,70900.0
2011-11-16 13:40:00,44.2,44.31,44.19,44.29,113900.0,20.5581,20.6093,20.5535,20.6,113900.0
2011-11-16 13:50:00,44.3,44.31,44.21,44.22,85500.0,20.6047,20.6093,20.5628,20.5674,85500.0
2011-11-16 14:00:00,44.22,44.26,44.2,44.23,93400.0,20.5674,20.5861,20.5581,20.5721,93400.0
2011-11-16 14:10:00,44.22,44.24,44.13,44.21,93300.0,20.5674,20.5767,20.5256,20.5628,93300.0
2011-11-16 14:20:00,44.2,44.26,44.2,44.21,78400.0,20.5581,20.5861,20.5581,20.5628,78400.0
2011-11-16 14:30:00,44.2,44.23,44.18,44.22,77000.0,20.5581,20.5721,20.5488,20.5674,77000.0
2011-11-16 14:40:00,44.22,44.23,44.11,44.15,91500.0,20.5674,20.5721,20.5163,20.5349,91500.0
2011-11-16 14:50:00,44.15,44.16,44.05,44.09,72200.0,20.5349,20.5395,20.4884,20.507,72200.0
2011-11-16 15:00:00,44.08,44.09,44.03,44.07,42200.0,20.5023,20.507,20.4791,20.4977,42200.0
2011-11-16 15:10:00,44.07,44.09,43.85,43.94,224100.0,20.4977,20.507,20.3954,20.4372,224100.0
2011-11-16 15:20:00,43.93,43.93,43.79,43.8,180500.0,20.4326,20.4326,20.3674,20.3721,180500.0
2011-11-16 15:30:00,43.79,43.8,43.53,43.73,339700.0,20.3674,20.3721,20.2465,20.3395,339700.0
2011-11-16 15:40:00,43.73,43.73,43.57,43.66,204700.0,20.3395,20.3395,20.2651,20.307,204700.0
2011-11-16 15:50:00,43.66,43.66,43.45,43.49,408200.0,20.307,20.307,20.2093,20.2279,408200.0
2011-11-17 09:30:00,43.0,43.05,42.88,42.89,408400.0,20.0,20.0233,19.9442,19.9488,408400.0
2011-11-17 09:40:00,42.89,42.96,42.75,42.76,255000.0,19.9488,19.9814,19.8837,19.8884,255000.0
2011-11-17 09:50:00,42.76,43.06,42.75,43.04,164000.0,19.8884,20.0279,19.8837,20.0186,164000.0
2011-11-17 10:00:00,43.03,43.19,42.92,43.18,261500.0,20.014,20.0884,19.9628,20.0837,261500.0
2011-11-17 10:10:00,43.18,43.19,43.02,43.06,235500.0,20.0837,20.0884,20.0093,20.0279,235500.0
2011-11-17 10:20:00,43.06,43.19,43.0,43.18,141200.0,20.0279,20.0884,20.0,20.0837,141200.0
2011-11-17 10:30:00,43.18,43.33,43.05,43.27,163600.0,20.0837,20.1535,20.0233,20.1256,163600.0
2011-11-17 10:40:00,43.26,43.32,43.17,43.2,115200.0,20.1209,20.1488,20.0791,20.093,115200.0
2011-11-17 10:50:00,43.21,43.28,43.15,43.16,140000.0,20.0977,20.1302,20.0698,20.0744,140000.0
2011-11-17 11:00:00,43.15,43.24,43.13,43.14,244200.0,20.0698,20.1116,20.0605,20.0651,244200.0
2011-11-17 11:10:00,43.14,43.16,43.1,43.16,104600.0,20.0651,20.0744,20.0465,20.0744,104600.0
2011-11-17 11:20:00,43.16,43.23,43.07,43.15,85900.0,20.0744,20.107,20.0326,20.0698,85900.0
2011-11-17 11:30:00,43.15,43.24,43.13,43.2,92200.0,20.0698,20.1116,20.0605,20.093,92200.0
2011-11-17 11:40:00,43.2,43.27,43.14,43.18,92400.0,20.093,20.1256,20.0651,20.0837,92400.0
2011-11-17 11:50:00,43.19,43.23,43.13,43.17,65600.0,20.0884,20.107,20.0605,20.0791,65600.0
2011-11-17 12:00:00,43.18,43.18,43.05,43.07,67600.0,20.0837,20.0837,20.0233,20.0326,67600.0
2011-11-17 12:10:00,43.07,43.08,43.01,43.05,72400.0,20.0326,20.0372,20.0047,20.0233,72400.0
2011-11-17 12:20:00,43.06,43.06,42.91,42.91,108900.0,20.0279,20.0279,19.9581,19.9581,108900.0
2011-11-17 12:30:00,42.9,42.9,42.49,42.5,356100.0,19.9535,19.9535,19.7628,19.7674,356100.0
2011-11-17 12:40:00,42.49,42.63,42.32,42.6,302000.0,19.7628,19.8279,19.6837,19.814,302000.0
2011-11-17 12:50:00,42.61,42.76,42.6,42.71,136600.0,19.8186,19.8884,19.814,19.8651,136600.0
2011-11-17 13:00:00,42.71,42.71,42.47,42.48,107000.0,19.8651,19.8651,19.7535,19.7581,107000.0
2011-11-17 13:10:00,42.48,42.72,42.46,42.68,103800.0,19.7581,19.8698,19.7488,19.8512,103800.0
2011-11-17 13:20:00,42.67,42.73,42.57,42.64,88400.0,19.8465,19.8744,19.8,19.8326,88400.0
2011-11-17 13:30:00,42.63,42.64,42.55,42.56,115700.0,19.8279,19.8326,19.7907,19.7954,115700.0
2011-11-17 13:40:00,42.55,42.62,42.46,42.48,82300.0,19.7907,19.8233,19.7488,19.7581,82300.0
2011-11-17 13:50:00,42.49,42.62,42.36,42.55,160700.0,19.7628,19.8233,19.7023,19.7907,160700.0
2011-11-17 14:00:00,42.54,42.54,42.44,42.52,88800.0,19.7861,19.7861,19.7395,19.7767,88800.0
2011-11-17 14:10:00,42.51,42.54,42.47,42.5,106500.0,19.7721,19.7861,19.7535,19.7674,106500.0
2011-11-17 14:20:00,42.5,42.54,42.4,42.47,183500.0,19.7674,19.7861,19.7209,19.7535,183500.0
2011-11-17 14:30:00,42.47,42.55,42.44,42.48,91500.0,19.7535,19.7907,19.7395,19.7581,91500.0
2011-11-17 14:40:00,42.48,42.67,42.47,42.61,118800.0,19.7581,19.8465,19.7535,19.8186,118800.0
2011-11-17 14:50:00,42.6,42.65,42.52,42.57,82100.0,19.814,19.8372,19.7767,19.8,82100.0
2011-11-17 15:00:00,42.56,42.63,42.51,42.55,105600.0,19.7954,19.8279,19.7721,19.7907,105600.0
2011-11-17 15:10:00,42.55,42.57,42.49,42.54,109100.0,19.7907,19.8,19.7628,19.7861,109100.0
2011-11-17 15:20:00,42.53,42.62,42.47,42.54,144200.0,19.7814,19.8233,19.7535,19.7861,144200.0
2011-11-17 15:30:00,42.53,42.57,42.45,42.45,120700.0,19.7814,19.8,19.7442,19.7442,120700.0
2011-11-17 15:40:00,42.45,42.65,42.43,42.59,301900.0,19.7442,19.8372,19.7349,19.8093,301900.0
2011-11-17 15:50:00,42.58,42.64,42.5,42.63,297200.0,19.8047,19.8326,19.7674,19.8279,297200.0
2011-11-18 09:30:00,42.62,42.71,42.55,42.63,327300.0,19.8233,19.8651,19.7907,19.8279,327300.0
2011-11-18 09:40:00,42.63,42.72,42.57,42.64,190800.0,19.8279,19.8698,19.8,19.8326,190800.0
2011-11-18 09:50:00,42.64,42.78,42.57,42.72,119700.0,19.8326,19.8977,19.8,19.8698,119700.0
2011-11-18 10:00:00,42.72,42.75,42.64,42.66,211900.0,19.8698,19.8837,19.8326,19.8419,211900.0
2011-11-18 10:10:00,42.67,42.78,42.62,42.66,219000.0,19.8465,19.8977,19.8233,19.8419,219000.0
2011-11-18 10:20:00,42.66,42.69,42.5,42.59,132400.0,19.8419,19.8558,19.7674,19.8093,132400.0
2011-11-18 10:30:00,42.59,42.74,42.58,42.72,162300.0,19.8093,19.8791,19.8047,19.8698,162300.0
2011-11-18 10:40:00,42.73,42.89,42.71,42.88,108100.0,19.8744,19.9488,19.8651,19.9442,108100.0
2011-11-18 10:50:00,42.88,42.93,42.82,42.82,116200.0,19.9442,19.9674,19.9163,19.9163,116200.0
2011-11-18 11:00:00,42.81,42.82,42.62,42.62,112700.0,19.9116,19.9163,19.8233,19.8233,112700.0
2011-11-18 11:10:00,42.62,42.76,42.62,42.75,101000.0,19.8233,19.8884,19.8233,19.8837,101000.0
2011-11-18 11:20:00,42.76,42.82,42.7,42.79,98200.0,19.8884,19.9163,19.8605,19.9023,98200.0
2011-11-18 11:30:00,42.78,42.78,42.6,42.62,96500.0,19.8977,19.8977,19.814,19.8233,96500.0
2011-11-18 11:40:00,42.61,42.66,42.52,42.55,86600.0,19.8186,19.8419,19.7767,19.7907,86600.0
2011-11-18 11:50:00,42.52,42.59,42.52,42.56,48500.0,19.7767,19.8093,19.7767,19.7954,48500.0
2011-11-18 12:00:00,42.55,42.56,42.41,42.49,88700.0,19.7907,19.7954,19.7256,19.7628,88700.0
2011-11-18 12:10:00,42.5,42.57,42.46,42.53,101500.0,19.7674,19.8,19.7488,19.7814,101500.0
2011-11-18 12:20:00,42.52,42.63,42.46,42.61,94400.0,19.7767,19.8279,19.7488,19.8186,94400.0
2011-11-18 12:30:00,42.61,42.66,42.6,42.61,66500.0,19.8186,19.8419,19.814,19.8186,66500.0
2011-11-18 12:40:00,42.61,42.7,42.6,42.67,54700.0,19.8186,19.8605,19.814,19.8465,54700.0
2011-11-18 12:50:00,42.67,42.69,42.63,42.64,27000.0,19.8465,19.8558,19.8279,19.8326,27000.0
2011-11-18 13:00:00,42.65,42.69,42.63,42.69,39500.0,19.8372,19.8558,19.8279,19.8558,39500.0
2011-11-18 13:10:00,42.7,42.74,42.67,42.72,72500.0,19.8605,19.8791,19.8465,19.8698,72500.0
2011-11-18 13:20:00,42.73,42.76,42.7,42.76,38800.0,19.8744,19.8884,19.8605,19.8884,38800.0
2011-11-18 13:30:00,42.75,42.83,42.73,42.82,60600.0,19.8837,19.9209,19.8744,19.9163,60600.0
2011-11-18 13:40:00,42.82,42.84,42.72,42.73,48500.0,19.9163,19.9256,19.8698,19.8744,48500.0
2011-11-18 13:50:00,42.73,42.75,42.7,42.7,46700.0,19.8744,19.8837,19.8605,19.8605,46700.0
2011-11-18 14:00:00,42.71,42.71,42.6,42.64,94400.0,19.8651,19.8651,19.814,19.8326,94400.0
2011-11-18 14:10:00,42.64,42.76,42.64,42.64,78000.0,19.8326,19.8884,19.8326,19.8326,78000.0
2011-11-18 14:20:00,42.64,42.69,42.58,42.63,112000.0,19.8326,19.8558,19.8047,19.8279,112000.0
2011-11-18 14:30:00,42.64,42.67,42.6,42.63,104500.0,19.8326,19.8465,19.814,19.8279,104500.0
2011-11-18 14:40:00,42.62,42.63,42.59,42.59,58900.0,19.8233,19.8279,19.8093,19.8093,58900.0
2011-11-18 14:50:00,42.58,42.58,42.5,42.51,71900.0,19.8047,19.8047,19.7674,19.7721,71900.0
2011-11-18 15:00:00,42.52,42.55,42.44,42.55,120700.0,19.7767,19.7907,19.7395,19.7907,120700.0
2011-11-18 15:10:00,42.55,42.59,42.51,42.51,55000.0,19.7907,19.8093,19.7721,19.7721,55000.0
2011-11-18 15:20:00,42.52,42.53,42.44,42.5,102300.0,19.7767,19.7814,19.7395,19.7674,102300.0
2011-11-18 15:30:00,42.49,42.61,42.48,42.57,222800.0,19.7628,19.8186,19.7581,19.8,222800.0
2011-11-18 15:40:00,42.58,42.58,42.46,42.51,222000.0,19.8047,19.8047,19.7488,19.7721,222000.0
2011-11-18 15:50:00,42.52,42.57,42.47,42.49,337400.0,19.7767,19.8,19.7535,19.7628,337400.0
2011-11-21 09:30:00,41.76,41.85,41.64,41.64,319900.0,19.4233,19.4651,19.3674,19.3674,319900.0
2011-11-21 09:40:00,41.66,41.7,41.59,41.66,293900.0,19.3767,19.3954,19.3442,19.3767,293900.0
2011-11-21 09:50:00,41.66,41.76,41.57,41.69,219900.0,19.3767,19.4233,19.3349,19.3907,219900.0
2011-11-21 10:00:00,41.67,41.74,41.53,41.6,282700.0,19.3814,19.414,19.3163,19.3488,282700.0
2011-11-21 10:10:00,41.6,41.84,41.6,41.73,288800.0,19.3488,19.4605,19.3488,19.4093,288800.0
2011-11-21 10:20:00,41.73,41.83,41.65,41.78,149600.0,19.4093,19.4558,19.3721,19.4326,149600.0
2011-11-21 10:30:00,41.79,41.79,41.63,41.65,227500.0,19.4372,19.4372,19.3628,19.3721,227500.0
2011-11-21 10:40:00,41.66,41.7,41.47,41.56,213800.0,19.3767,19.3954,19.2884,19.3302,213800.0
2011-11-21 10:50:00,41.56,41.6,41.35,41.45,233900.0,19.3302,19.3488,19.2326,19.2791,233900.0
2011-11-21 11:00:00,41.45,41.47,41.25,41.31,196000.0,19.2791,19.2884,19.1861,19.214,196000.0
2011-11-21 11:10:00,41.31,41.55,41.3,41.54,160900.0,19.214,19.3256,19.2093,19.3209,160900.0
2011-11-21 11:20:00,41.54,41.59,41.4,41.51,236900.0,19.3209,19.3442,19.2558,19.307,236900.0
2011-11-21 11:30:00,41.5,41.56,41.29,41.3,210800.0,19.3023,19.3302,19.2047,19.2093,210800.0
2011-11-21 11:40:00,41.29,41.37,41.21,41.34,106600.0,19.2047,19.2419,19.1674,19.2279,106600.0
2011-11-21 11:50:00,41.34,41.5,41.33,41.49,98500.0,19.2279,19.3023,19.2233,19.2977,98500.0
2011-11-21 12:00:00,41.48,41.53,41.36,41.37,70100.0,19.293,19.3163,19.2372,19.2419,70100.0
2011-11-21 12:10:00,41.38,41.48,41.37,41.4,95000.0,19.2465,19.293,19.2419,19.2558,95000.0
2011-11-21 12:20:00,41.4,41.45,41.33,41.34,101800.0,19.2558,19.2791,19.2233,19.2279,101800.0
2011-11-21 12:30:00,41.34,41.44,41.31,41.43,69100.0,19.2279,19.2744,19.214,19.2698,69100.0
2011-11-21 12:40:00,41.43,41.51,41.43,41.46,110900.0,19.2698,19.307,19.2698,19.2837,110900.0
2011-11-21 12:50:00,41.47,41.48,41.41,41.42,60600.0,19.2884,19.293,19.2605,19.2651,60600.0
2011-11-21 13:00:00,41.43,41.52,41.42,41.51,80500.0,19.2698,19.3116,19.2651,19.307,80500.0
2011-11-21 13:10:00,41.51,41.56,41.5,41.55,87500.0,19.307,19.3302,19.3023,19.3256,87500.0
2011-11-21 13:20:00,41.54,41.58,41.48,41.5,53300.0,19.3209,19.3395,19.293,19.3023,53300.0
2011-11-21 13:30:00,41.5,41.55,41.49,41.54,100900.0,19.3023,19.3256,19.2977,19.3209,100900.0
2011-11-21 13:40:00,41.53,41.55,41.47,41.47,117000.0,19.3163,19.3256,19.2884,19.2884,117000.0
2011-11-21 13:50:00,41.48,41.53,41.4,41.4,43300.0,19.293,19.3163,19.2558,19.2558,43300.0
2011-11-21 14:00:00,41.4,41.49,41.38,41.49,44400.0,19.2558,19.2977,19.2465,19.2977,44400.0
2011-11-21 14:10:00,41.49,41.64,41.48,41.58,87600.0,19.2977,19.3674,19.293,19.3395,87600.0
2011-11-21 14:20:00,41.57,41.61,41.55,41.6,55800.0,19.3349,19.3535,19.3256,19.3488,55800.0
2011-11-21 14:30:00,41.6,41.63,41.55,41.57,81600.0,19.3488,19.3628,19.3256,19.3349,81600.0
2011-11-21 14:40:00,41.57,41.69,41.53,41.62,135600.0,19.3349,19.3907,19.3163,19.3581,135600.0
2011-11-21 14:50:00,41.61,41.62,41.55,41.57,69800.0,19.3535,19.3581,19.3256,19.3349,69800.0
2011-11-21 15:00:00,41.57,41.59,41.47,41.54,140800.0,19.3349,19.3442,19.2884,19.3209,140800.0
2011-11-21 15:10:00,41.54,41.69,41.53,41.68,126400.0,19.3209,19.3907,19.3163,19.3861,126400.0
2011-11-21 15:20:00,41.69,41.84,41.66,41.81,164800.0,19.3907,19.4605,19.3767,19.4465,164800.0
2011-11-21 15:30:00,41.81,41.89,41.78,41.88,287400.0,19.4465,19.4837,19.4326,19.4791,287400.0
2011-11-21 15:40:00,41.88,41.89,41.81,41.85,252400.0,19.4791,19.4837,19.4465,19.4651,252400.0
2011-11-21 15:50:00,41.84,41.85,41.72,41.72,296800.0,19.4605,19.4651,19.4047,19.4047,296800.0
2011-11-22 09:30:00,41.29,41.48,41.23,41.48,370200.0,19.2047,19.293,19.1767,19.293,370200.0
2011-11-22 09:40:00,41.49,41.6,41.37,41.56,344500.0,19.2977,19.3488,19.2419,19.3302,344500.0
2011-11-22 09:50:00,41.55,41.56,41.49,41.53,164500.0,19.3256,19.3302,19.2977,19.3163,164500.0
2011-11-22 10:00:00,41.55,41.61,41.42,41.46,228600.0,19.3256,19.3535,19.2651,19.2837,228600.0
2011-11-22 10:10:00,41.46,41.48,41.32,41.41,167300.0,19.2837,19.293,19.2186,19.2605,167300.0
2011-11-22 10:20:00,41.41,41.62,41.41,41.6,124200.0,19.2605,19.3581,19.2605,19.3488,124200.0
2011-11-22 10:30:00,41.59,41.6,41.46,41.49,114100.0,19.3442,19.3488,19.2837,19.2977,114100.0
2011-11-22 10:40:00,41.5,41.53,41.32,41.37,194400.0,19.3023,19.3163,19.2186,19.2419,194400.0
2011-11-22 10:50:00,41.36,41.38,41.22,41.24,162300.0,19.2372,19.2465,19.1721,19.1814,162300.0
2011-11-22 11:00:00,41.25,41.26,41.15,41.22,206800.0,19.1861,19.1907,19.1395,19.1721,206800.0
2011-11-22 11:10:00,41.22,41.29,41.19,41.25,129100.0,19.1721,19.2047,19.1581,19.1861,129100.0
2011-11-22 11:20:00,41.24,41.25,41.08,41.13,212300.0,19.1814,19.1861,19.107,19.1302,212300.0
2011-11-22 11:30:00,41.14,41.15,40.99,41.01,293700.0,19.1349,19.1395,19.0651,19.0744,293700.0
2011-11-22 11:40:00,41.01,41.1,40.94,41.08,164600.0,19.0744,19.1163,19.0419,19.107,164600.0
2011-11-22 11:50:00,41.08,41.19,41.08,41.17,55400.0,19.107,19.1581,19.107,19.1488,55400.0
2011-11-22 12:00:00,41.17,41.41,41.17,41.38,235100.0,19.1488,19.2605,19.1488,19.2465,235100.0
2011-11-22 12:10:00,41.38,41.4,41.22,41.3,180500.0,19.2465,19.2558,19.1721,19.2093,180500.0
2011-11-22 12:20:00,41.29,41.3,41.15,41.19,102800.0,19.2047,19.2093,19.1395,19.1581,102800.0
2011-11-22 12:30:00,41.19,41.27,41.16,41.21,138900.0,19.1581,19.1954,19.1442,19.1674,138900.0
2011-11-22 12:40:00,41.21,41.27,41.19,41.22,130700.0,19.1674,19.1954,19.1581,19.1721,130700.0
2011-11-22 12:50:00,41.21,41.32,41.21,41.32,69800.0,19.1674,19.2186,19.1674,19.2186,69800.0
2011-11-22 13:00:00,41.32,41.35,41.29,41.29,94200.0,19.2186,19.2326,19.2047,19.2047,94200.0
2011-11-22 13:10:00,41.29,41.4,41.27,41.4,92600.0,19.2047,19.2558,19.1954,19.2558,92600.0
2011-11-22 13:20:00,41.4,41.42,41.3,41.3,89200.0,19.2558,19.2651,19.2093,19.2093,89200.0
2011-11-22 13:30:00,41.31,41.42,41.31,41.38,57900.0,19.214,19.2651,19.214,19.2465,57900.0
2011-11-22 13:40:00,41.38,41.4,41.3,41.34,55800.0,19.2465,19.2558,19.2093,19.2279,55800.0
2011-11-22 13:50:00,41.34,41.34,41.21,41.22,71400.0,19.2279,19.2279,19.1674,19.1721,71400.0
2011-11-22 14:00:00,41.22,41.24,41.15,41.17,134100.0,19.1721,19.1814,19.1395,19.1488,134100.0
2011-11-22 14:10:00,41.17,41.29,41.17,41.25,68800.0,19.1488,19.2047,19.1488,19.1861,68800.0
2011-11-22 14:20:00,41.24,41.24,41.1,41.2,91500.0,19.1814,19.1814,19.1163,19.1628,91500.0
2011-11-22 14:30:00,41.19,41.2,41.08,41.12,101200.0,19.1581,19.1628,19.107,19.1256,101200.0
2011-11-22 14:40:00,41.12,41.19,41.09,41.13,104300.0,19.1256,19.1581,19.1116,19.1302,104300.0
2011-11-22 14:50:00,41.13,41.13,41.02,41.04,82700.0,19.1302,19.1302,19.0791,19.0884,82700.0
2011-11-22 15:00:00,41.04,41.09,41.02,41.04,82900.0,19.0884,19.1116,19.0791,19.0884,82900.0
2011-11-22 15:10:00,41.05,41.19,41.04,41.16,125900.0,19.093,19.1581,19.0884,19.1442,125900.0
2011-11-22 15:20:00,41.16,41.21,41.11,41.2,93600.0,19.1442,19.1674,19.1209,19.1628,93600.0
2011-11-22 15:30:00,41.19,41.24,41.1,41.1,108200.0,19.1581,19.1814,19.1163,19.1163,108200.0
2011-11-22 15:40:00,41.11,41.19,41.09,41.16,185300.0,19.1209,19.1581,19.1116,19.1442,185300.0
2011-11-22 15:50:00,41.16,41.24,41.13,41.13,404400.0,19.1442,19.1814,19.1302,19.1302,404400.0
2011-11-23 09:30:00,40.19,40.33,40.11,40.24,466500.0,18.693,18.7581,18.6558,18.7163,466500.0
2011-11-23 09:40:00,40.24,40.27,40.12,40.18,501200.0,18.7163,18.7302,18.6605,18.6884,501200.0
2011-11-23 09:50:00,40.18,40.19,40.0,40.0,305400.0,18.6884,18.693,18.6047,18.6047,305400.0
2011-11-23 10:00:00,40.01,40.05,39.92,39.97,331300.0,18.6093,18.6279,18.5674,18.5907,331300.0
2011-11-23 10:10:00,39.97,39.97,39.71,39.75,550400.0,18.5907,18.5907,18.4698,18.4884,550400.0
2011-11-23 10:20:00,39.75,39.9,39.75,39.84,465900.0,18.4884,18.5581,18.4884,18.5302,465900.0
2011-11-23 10:30:00,39.85,40.01,39.82,40.01,306600.0,18.5349,18.6093,18.5209,18.6093,306600.0
2011-11-23 10:40:00,40.01,40.01,39.91,39.93,203200.0,18.6093,18.6093,18.5628,18.5721,203200.0
2011-11-23 10:50:00,39.94,40.04,39.94,40.04,399800.0,18.5767,18.6233,18.5767,18.6233,399800.0
2011-11-23 11:00:00,40.03,40.1,39.95,39.98,197200.0,18.6186,18.6512,18.5814,18.5954,197200.0
2011-11-23 11:10:00,39.98,40.02,39.85,39.99,226100.0,18.5954,18.614,18.5349,18.6,226100.0
2011-11-23 11:20:00,39.98,39.99,39.81,39.81,178400.0,18.5954,18.6,18.5163,18.5163,178400.0
2011-11-23 11:30:00,39.81,40.0,39.78,39.96,325800.0,18.5163,18.6047,18.5023,18.5861,325800.0
2011-11-23 11:40:00,39.96,40.01,39.92,39.94,135400.0,18.5861,18.6093,18.5674,18.5767,135400.0
2011-11-23 11:50:00,39.94,39.99,39.88,39.93,190600.0,18.5767,18.6,18.5488,18.5721,190600.0
2011-11-23 12:00:00,39.93,39.97,39.91,39.94,125100.0,18.5721,18.5907,18.5628,18.5767,125100.0
2011-11-23 12:10:00,39.93,39.94,39.8,39.82,171800.0,18.5721,18.5767,18.5116,18.5209,171800.0
2011-11-23 12:20:00,39.82,39.82,39.78,39.78,114900.0,18.5209,18.5209,18.5023,18.5023,114900.0
2011-11-23 12:30:00,39.78,39.79,39.74,39.75,115100.0,18.5023,18.507,18.4837,18.4884,115100.0
2011-11-23 12:40:00,39.74,39.78,39.72,39.77,89000.0,18.4837,18.5023,18.4744,18.4977,89000.0
2011-11-23 12:50:00,39.77,39.86,39.77,39.85,126600.0,18.4977,18.5395,18.4977,18.5349,126600.0
2011-11-23 13:00:00,39.85,39.85,39.82,39.85,64000.0,18.5349,18.5349,18.5209,18.5349,64000.0
2011-11-23 13:10:00,39.84,39.86,39.78,39.8,49500.0,18.5302,18.5395,18.5023,18.5116,49500.0
2011-11-23 13:20:00,39.8,39.84,39.77,39.84,109100.0,18.5116,18.5302,18.4977,18.5302,109100.0
2011-11-23 13:30:00,39.84,39.89,39.84,39.85,129300.0,18.5302,18.5535,18.5302,18.5349,129300.0
2011-11-23 13:40:00,39.85,39.89,39.82,39.88,295300.0,18.5349,18.5535,18.5209,18.5488,295300.0
2011-11-23 13:50:00,39.88,39.91,39.75,39.75,201600.0,18.5488,18.5628,18.4884,18.4884,201600.0
2011-11-23 14:00:00,39.75,39.77,39.69,39.71,147100.0,18.4884,18.4977,18.4605,18.4698,147100.0
2011-11-23 14:10:00,39.72,39.72,39.6,39.64,162600.0,18.4744,18.4744,18.4186,18.4372,162600.0
2011-11-23 14:20:00,39.63,39.67,39.61,39.64,96300.0,18.4326,18.4512,18.4233,18.4372,96300.0
2011-11-23 14:30:00,39.65,39.78,39.64,39.77,91500.0,18.4419,18.5023,18.4372,18.4977,91500.0
2011-11-23 14:40:00,39.77,39.8,39.73,39.79,89800.0,18.4977,18.5116,18.4791,18.507,89800.0
2011-11-23 14:50:00,39.79,39.8,39.76,39.77,78200.0,18.507,18.5116,18.493,18.4977,78200.0
2011-11-23 15:00:00,39.77,39.84,39.73,39.8,144500.0,18.4977,18.5302,18.4791,18.5116,144500.0
2011-11-23 15:10:00,39.8,39.92,39.8,39.88,197700.0,18.5116,18.5674,18.5116,18.5488,197700.0
2011-11-23 15:20:00,39.88,39.89,39.8,39.86,168600.0,18.5488,18.5535,18.5116,18.5395,168600.0
2011-11-23 15:30:00,39.86,39.91,39.84,39.88,226200.0,18.5395,18.5628,18.5302,18.5488,226200.0
2011-11-23 15:40:00,39.88,40.0,39.87,39.91,282900.0,18.5488,18.6047,18.5442,18.5628,282900.0
2011-11-23 15:50:00,39.91,39.93,39.67,39.67,519000.0,18.5628,18.5721,18.4512,18.4512,519000.0
2011-11-25 09:30:00,39.51,39.8,39.51,39.69,218300.0,18.3767,18.5116,18.3767,18.4605,218300.0
2011-11-25 09:40:00,39.71,39.84,39.69,39.72,137100.0,18.4698,18.5302,18.4605,18.4744,137100.0
2011-11-25 09:50:00,39.73,39.86,39.72,39.77,75900.0,18.4791,18.5395,18.4744,18.4977,75900.0
2011-11-25 10:00:00,39.77,39.98,39.73,39.96,98500.0,18.4977,18.5954,18.4791,18.5861,98500.0
2011-11-25 10:10:00,39.97,40.06,39.93,40.04,130000.0,18.5907,18.6326,18.5721,18.6233,130000.0
2011-11-25 10:20:00,40.04,40.05,39.87,39.88,175800.0,18.6233,18.6279,18.5442,18.5488,175800.0
2011-11-25 10:30:00,39.87,39.93,39.81,39.88,67100.0,18.5442,18.5721,18.5163,18.5488,67100.0
2011-11-25 10:40:00,39.87,39.94,39.86,39.87,101800.0,18.5442,18.5767,18.5395,18.5442,101800.0
2011-11-25 10:50:00,39.87,39.9,39.73,39.74,136800.0,18.5442,18.5581,18.4791,18.4837,136800.0
2011-11-25 11:00:00,39.73,39.87,39.67,39.69,221900.0,18.4791,18.5442,18.4512,18.4605,221900.0
2011-11-25 11:10:00,39.7,39.76,39.66,39.71,58600.0,18.4651,18.493,18.4465,18.4698,58600.0
2011-11-25 11:20:00,39.71,39.77,39.57,39.61,119500.0,18.4698,18.4977,18.4047,18.4233,119500.0
2011-11-25 11:30:00,39.6,39.68,39.6,39.63,76800.0,18.4186,18.4558,18.4186,18.4326,76800.0
2011-11-25 11:40:00,39.63,39.64,39.54,39.55,95500.0,18.4326,18.4372,18.3907,18.3954,95500.0
2011-11-25 11:50:00,39.55,39.57,39.42,39.49,133900.0,18.3954,18.4047,18.3349,18.3674,133900.0
2011-11-25 12:00:00,39.49,39.58,39.48,39.51,86200.0,18.3674,18.4093,18.3628,18.3767,86200.0
2011-11-25 12:10:00,39.52,39.55,39.46,39.51,89900.0,18.3814,18.3954,18.3535,18.3767,89900.0
2011-11-25 12:20:00,39.52,39.59,39.48,39.59,69500.0,18.3814,18.414,18.3628,18.414,69500.0
2011-11-25 12:30:00,39.58,39.63,39.56,39.56,122600.0,18.4093,18.4326,18.4,18.4,122600.0
2011-11-25 12:40:00,39.56,39.56,39.43,39.48,172900.0,18.4,18.4,18.3395,18.3628,172900.0
2011-11-25 12:50:00,39.48,39.56,39.42,39.44,120000.0,18.3628,18.4,18.3349,18.3442,120000.0
2011-11-28 09:30:00,40.74,40.83,40.63,40.8,351400.0,18.9488,18.9907,18.8977,18.9767,351400.0
2011-11-28 09:40:00,40.82,40.95,40.81,40.84,304900.0,18.9861,19.0465,18.9814,18.9954,304900.0
2011-11-28 09:50:00,40.84,40.96,40.83,40.95,149800.0,18.9954,19.0512,18.9907,19.0465,149800.0
2011-11-28 10:00:00,40.95,40.98,40.89,40.94,277800.0,19.0465,19.0605,19.0186,19.0419,277800.0
2011-11-28 10:10:00,40.94,41.08,40.93,41.07,199400.0,19.0419,19.107,19.0372,19.1023,199400.0
2011-11-28 10:20:00,41.08,41.08,40.94,41.05,272600.0,19.107,19.107,19.0419,19.093,272600.0
2011-11-28 10:30:00,41.04,41.1,40.99,41.03,193700.0,19.0884,19.1163,19.0651,19.0837,193700.0
2011-11-28 10:40:00,41.03,41.03,40.91,40.92,92500.0,19.0837,19.0837,19.0279,19.0326,92500.0
2011-11-28 10:50:00,40.92,40.93,40.87,40.89,85900.0,19.0326,19.0372,19.0093,19.0186,85900.0
2011-11-28 11:00:00,40.89,40.95,40.82,40.87,107800.0,19.0186,19.0465,18.9861,19.0093,107800.0
2011-11-28 11:10:00,40.87,40.98,40.85,40.96,97900.0,19.0093,19.0605,19.0,19.0512,97900.0
2011-11-28 11:20:00,40.96,40.96,40.82,40.9,139700.0,19.0512,19.0512,18.9861,19.0233,139700.0
2011-11-28 11:30:00,40.91,40.96,40.85,40.86,53800.0,19.0279,19.0512,19.0,19.0047,53800.0
2011-11-28 11:40:00,40.86,40.94,40.86,40.9,61200.0,19.0047,19.0419,19.0047,19.0233,61200.0
2011-11-28 11:50:00,40.9,40.91,40.8,40.87,90300.0,19.0233,19.0279,18.9767,19.0093,90300.0
2011-11-28 12:00:00,40.87,40.95,40.86,40.89,59600.0,19.0093,19.0465,19.0047,19.0186,59600.0
2011-11-28 12:10:00,40.89,40.91,40.82,40.84,74400.0,19.0186,19.0279,18.9861,18.9954,74400.0
2011-11-28 12:20:00,40.83,40.87,40.81,40.83,62900.0,18.9907,19.0093,18.9814,18.9907,62900.0
2011-11-28 12:30:00,40.84,40.85,40.76,40.8,57500.0,18.9954,19.0,18.9581,18.9767,57500.0
2011-11-28 12:40:00,40.81,40.82,40.76,40.76,34600.0,18.9814,18.9861,18.9581,18.9581,34600.0
2011-11-28 12:50:00,40.76,40.77,40.72,40.73,82200.0,18.9581,18.9628,18.9395,18.9442,82200.0
2011-11-28 13:00:00,40.73,40.75,40.69,40.75,45900.0,18.9442,18.9535,18.9256,18.9535,45900.0
2011-11-28 13:10:00,40.75,40.76,40.72,40.76,36100.0,18.9535,18.9581,18.9395,18.9581,36100.0
2011-11-28 13:20:00,40.77,40.89,40.77,40.88,79300.0,18.9628,19.0186,18.9628,19.014,79300.0
2011-11-28 13:30:00,40.88,40.91,40.85,40.85,43600.0,19.014,19.0279,19.0,19.0,43600.0
2011-11-28 13:40:00,40.85,40.87,40.84,40.85,42100.0,19.0,19.0093,18.9954,19.0,42100.0
2011-11-28 13:50:00,40.85,40.85,40.76,40.82,122000.0,19.0,19.0,18.9581,18.9861,122000.0
2011-11-28 14:00:00,40.81,40.86,40.8,40.83,100100.0,18.9814,19.0047,18.9767,18.9907,100100.0
2011-11-28 14:10:00,40.83,40.9,40.83,40.86,48000.0,18.9907,19.0233,18.9907,19.0047,48000.0
2011-11-28 14:20:00,40.85,40.89,40.78,40.82,80400.0,19.0,19.0186,18.9674,18.9861,80400.0
2011-11-28 14:30:00,40.82,40.86,40.82,40.82,29800.0,18.9861,19.0047,18.9861,18.9861,29800.0
2011-11-28 14:40:00,40.83,40.83,40.79,40.79,49200.0,18.9907,18.9907,18.9721,18.9721,49200.0
2011-11-28 14:50:00,40.79,40.79,40.71,40.73,66400.0,18.9721,18.9721,18.9349,18.9442,66400.0
2011-11-28 15:00:00,40.73,40.81,40.69,40.71,194300.0,18.9442,18.9814,18.9256,18.9349,194300.0
2011-11-28 15:10:00,40.71,40.76,40.65,40.73,78800.0,18.9349,18.9581,18.907,18.9442,78800.0
2011-11-28 15:20:00,40.73,40.77,40.68,40.7,98400.0,18.9442,18.9628,18.9209,18.9302,98400.0
2011-11-28 15:30:00,40.7,40.82,40.68,40.77,116800.0,18.9302,18.9861,18.9209,18.9628,116800.0
2011-11-28 15:40:00,40.76,40.76,40.6,40.62,158500.0,18.9581,18.9581,18.8837,18.893,158500.0
2011-11-28 15:50:00,40.62,40.84,40.61,40.83,331300.0,18.893,18.9954,18.8884,18.9907,331300.0
2011-11-29 09:30:00,40.83,40.83,40.68,40.77,165100.0,18.9907,18.9907,18.9209,18.9628,165100.0
2011-11-29 09:40:00,40.77,40.83,40.72,40.79,83200.0,18.9628,18.9907,18.9395,18.9721,83200.0
2011-11-29 09:50:00,40.8,40.89,40.8,40.86,80700.0,18.9767,19.0186,18.9767,19.0047,80700.0
2011-11-29 10:00:00,40.86,41.08,40.85,41.08,224200.0,19.0047,19.107,19.0,19.107,224200.0
2011-11-29 10:10:00,41.08,41.24,41.08,41.22,116300.0,19.107,19.1814,19.107,19.1721,116300.0
2011-11-29 10:20:00,41.22,41.23,41.01,41.01,199100.0,19.1721,19.1767,19.0744,19.0744,199100.0
2011-11-29 10:30:00,41.01,41.03,40.94,40.99,103900.0,19.0744,19.0837,19.0419,19.0651,103900.0
2011-11-29 10:40:00,41.0,41.09,40.99,41.02,374300.0,19.0698,19.1116,19.0651,19.0791,374300.0
2011-11-29 10:50:00,41.02,41.06,40.95,41.01,104900.0,19.0791,19.0977,19.0465,19.0744,104900.0
2011-11-29 11:00:00,41.01,41.03,40.92,40.97,132500.0,19.0744,19.0837,19.0326,19.0558,132500.0
2011-11-29 11:10:00,40.98,41.08,40.98,41.07,64500.0,19.0605,19.107,19.0605,19.1023,64500.0
2011-11-29 11:20:00,41.07,41.13,41.01,41.09,135800.0,19.1023,19.1302,19.0744,19.1116,135800.0
2011-11-29 11:30:00,41.1,41.28,41.1,41.23,169400.0,19.1163,19.2,19.1163,19.1767,169400.0
2011-11-29 11:40:00,41.22,41.26,41.13,41.15,74000.0,19.1721,19.1907,19.1302,19.1395,74000.0
2011-11-29 11:50:00,41.16,41.2,41.07,41.09,57300.0,19.1442,19.1628,19.1023,19.1116,57300.0
2011-11-29 12:00:00,41.09,41.21,41.08,41.18,67400.0,19.1116,19.1674,19.107,19.1535,67400.0
2011-11-29 12:10:00,41.17,41.2,41.13,41.17,106000.0,19.1488,19.1628,19.1302,19.1488,106000.0
2011-11-29 12:20:00,41.17,41.23,41.13,41.2,345200.0,19.1488,19.1767,19.1302,19.1628,345200.0
2011-11-29 12:30:00,41.2,41.22,41.19,41.19,112800.0,19.1628,19.1721,19.1581,19.1581,112800.0
2011-11-29 12:40:00,41.2,41.23,41.18,41.21,127900.0,19.1628,19.1767,19.1535,19.1674,127900.0
2011-11-29 12:50:00,41.2,41.25,41.19,41.2,59100.0,19.1628,19.1861,19.1581,19.1628,59100.0
2011-11-29 13:00:00,41.19,41.2,41.02,41.02,30200.0,19.1581,19.1628,19.0791,19.0791,30200.0
2011-11-29 13:10:00,41.02,41.07,41.01,41.05,36200.0,19.0791,19.1023,19.0744,19.093,36200.0
2011-11-29 13:20:00,41.05,41.21,41.04,41.18,63800.0,19.093,19.1674,19.0884,19.1535,63800.0
2011-11-29 13:30:00,41.19,41.19,41.07,41.15,41300.0,19.1581,19.1581,19.1023,19.1395,41300.0
2011-11-29 13:40:00,41.15,41.15,41.02,41.02,27800.0,19.1395,19.1395,19.0791,19.0791,27800.0
2011-11-29 13:50:00,41.02,41.05,40.95,40.99,84900.0,19.0791,19.093,19.0465,19.0651,84900.0
2011-11-29 14:00:00,40.99,41.01,40.92,40.93,129700.0,19.0651,19.0744,19.0326,19.0372,129700.0
2011-11-29 14:10:00,40.93,41.01,40.92,41.01,185300.0,19.0372,19.0744,19.0326,19.0744,185300.0
2011-11-29 14:20:00,41.01,41.05,40.98,41.03,64500.0,19.0744,19.093,19.0605,19.0837,64500.0
2011-11-29 14:30:00,41.03,41.11,41.03,41.06,35000.0,19.0837,19.1209,19.0837,19.0977,35000.0
2011-11-29 14:40:00,41.06,41.11,41.03,41.03,38500.0,19.0977,19.1209,19.0837,19.0837,38500.0
2011-11-29 14:50:00,41.03,41.09,40.99,41.02,90700.0,19.0837,19.1116,19.0651,19.0791,90700.0
2011-11-29 15:00:00,41.03,41.04,40.97,40.99,87300.0,19.0837,19.0884,19.0558,19.0651,87300.0
2011-11-29 15:10:00,40.98,41.13,40.98,41.09,78500.0,19.0605,19.1302,19.0605,19.1116,78500.0
2011-11-29 15:20:00,41.09,41.11,41.03,41.04,58700.0,19.1116,19.1209,19.0837,19.0884,58700.0
2011-11-29 15:30:00,41.04,41.16,41.04,41.05,103400.0,19.0884,19.1442,19.0884,19.093,103400.0
2011-11-29 15:40:00,41.06,41.16,41.03,41.09,135600.0,19.0977,19.1442,19.0837,19.1116,135600.0
2011-11-29 15:50:00,41.09,41.1,40.99,41.01,173400.0,19.1116,19.1163,19.0651,19.0744,173400.0
2011-11-30 09:30:00,43.4,43.44,43.11,43.23,726500.0,20.1861,20.2047,20.0512,20.107,726500.0
2011-11-30 09:40:00,43.23,43.5,43.22,43.35,463100.0,20.107,20.2326,20.1023,20.1628,463100.0
2011-11-30 09:50:00,43.36,43.69,43.3,43.65,627300.0,20.1674,20.3209,20.1395,20.3023,627300.0
2011-11-30 10:00:00,43.66,43.71,43.53,43.56,413100.0,20.307,20.3302,20.2465,20.2605,413100.0
2011-11-30 10:10:00,43.55,43.7,43.54,43.69,797100.0,20.2558,20.3256,20.2512,20.3209,797100.0
2011-11-30 10:20:00,43.7,43.75,43.63,43.73,499300.0,20.3256,20.3488,20.293,20.3395,499300.0
2011-11-30 10:30:00,43.72,43.86,43.68,43.83,444200.0,20.3349,20.4,20.3163,20.3861,444200.0
2011-11-30 10:40:00,43.83,43.86,43.75,43.76,246800.0,20.3861,20.4,20.3488,20.3535,246800.0
2011-11-30 10:50:00,43.76,43.83,43.65,43.66,318400.0,20.3535,20.3861,20.3023,20.307,318400.0
2011-11-30 11:00:00,43.65,43.65,43.55,43.57,287200.0,20.3023,20.3023,20.2558,20.2651,287200.0
2011-11-30 11:10:00,43.57,43.59,43.46,43.48,171100.0,20.2651,20.2744,20.214,20.2233,171100.0
2011-11-30 11:20:00,43.47,43.49,43.22,43.26,278000.0,20.2186,20.2279,20.1023,20.1209,278000.0
2011-11-30 11:30:00,43.27,43.6,43.26,43.52,717200.0,20.1256,20.2791,20.1209,20.2419,717200.0
2011-11-30 11:40:00,43.52,43.56,43.48,43.52,92900.0,20.2419,20.2605,20.2233,20.2419,92900.0
2011-11-30 11:50:00,43.52,43.53,43.38,43.41,202900.0,20.2419,20.2465,20.1767,20.1907,202900.0
2011-11-30 12:00:00,43.42,43.42,43.33,43.39,115500.0,20.1954,20.1954,20.1535,20.1814,115500.0
2011-11-30 12:10:00,43.4,43.4,43.3,43.36,286600.0,20.1861,20.1861,20.1395,20.1674,286600.0
2011-11-30 12:20:00,43.36,43.4,43.33,43.36,117400.0,20.1674,20.1861,20.1535,20.1674,117400.0
2011-11-30 12:30:00,43.36,43.43,43.33,43.33,167500.0,20.1674,20.2,20.1535,20.1535,167500.0
2011-11-30 12:40:00,43.33,43.4,43.32,43.39,186500.0,20.1535,20.1861,20.1488,20.1814,186500.0
2011-11-30 12:50:00,43.38,43.44,43.36,43.37,121100.0,20.1767,20.2047,20.1674,20.1721,121100.0
2011-11-30 13:00:00,43.36,43.41,43.33,43.36,190300.0,20.1674,20.1907,20.1535,20.1674,190300.0
2011-11-30 13:10:00,43.37,43.38,43.3,43.35,246200.0,20.1721,20.1767,20.1395,20.1628,246200.0
2011-11-30 13:20:00,43.36,43.38,43.31,43.34,244200.0,20.1674,20.1767,20.1442,20.1581,244200.0
2011-11-30 13:30:00,43.34,43.37,43.32,43.32,235900.0,20.1581,20.1721,20.1488,20.1488,235900.0
2011-11-30 13:40:00,43.32,43.34,43.24,43.25,270100.0,20.1488,20.1581,20.1116,20.1163,270100.0
2011-11-30 13:50:00,43.25,43.26,43.15,43.16,304900.0,20.1163,20.1209,20.0698,20.0744,304900.0
2011-11-30 14:00:00,43.17,43.22,43.12,43.13,170900.0,20.0791,20.1023,20.0558,20.0605,170900.0
2011-11-30 14:10:00,43.13,43.22,43.11,43.21,117800.0,20.0605,20.1023,20.0512,20.0977,117800.0
2011-11-30 14:20:00,43.21,43.29,43.2,43.24,104200.0,20.0977,20.1349,20.093,20.1116,104200.0
2011-11-30 14:30:00,43.23,43.3,43.23,43.25,61900.0,20.107,20.1395,20.107,20.1163,61900.0
2011-11-30 14:40:00,43.25,43.27,43.17,43.17,81100.0,20.1163,20.1256,20.0791,20.0791,81100.0
2011-11-30 14:50:00,43.16,43.24,43.15,43.24,90800.0,20.0744,20.1116,20.0698,20.1116,90800.0
2011-11-30 15:00:00,43.23,43.25,43.19,43.25,238800.0,20.107,20.1163,20.0884,20.1163,238800.0
2011-11-30 15:10:00,43.24,43.34,43.23,43.3,150200.0,20.1116,20.1581,20.107,20.1395,150200.0
2011-11-30 15:20:00,43.3,43.34,43.28,43.34,162300.0,20.1395,20.1581,20.1302,20.1581,162300.0
2011-11-30 15:30:00,43.33,43.38,43.3,43.37,225600.0,20.1535,20.1767,20.1395,20.1721,225600.0
2011-11-30 15:40:00,43.37,43.5,43.37,43.41,345200.0,20.1721,20.2326,20.1721,20.1907,345200.0
2011-11-30 15:50:00,43.42,43.54,43.41,43.52,519600.0,20.1954,20.2512,20.1907,20.2419,519600.0
2011-12-01 09:30:00,43.18,43.26,43.13,43.15,310100.0,20.0837,20.1209,20.0605,20.0698,310100.0
2011-12-01 09:40:00,43.14,43.2,43.09,43.18,328500.0,20.0651,20.093,20.0419,20.0837,328500.0
2011-12-01 09:50:00,43.19,43.27,43.16,43.27,225800.0,20.0884,20.1256,20.0744,20.1256,225800.0
2011-12-01 10:00:00,43.26,43.4,43.21,43.32,249500.0,20.1209,20.1861,20.0977,20.1488,249500.0
2011-12-01 10:10:00,43.33,43.33,43.18,43.21,129400.0,20.1535,20.1535,20.0837,20.0977,129400.0
2011-12-01 10:20:00,43.21,43.32,43.15,43.29,76900.0,20.0977,20.1488,20.0698,20.1349,76900.0
2011-12-01 10:30:00,43.28,43.28,43.11,43.13,301200.0,20.1302,20.1302,20.0512,20.0605,301200.0
2011-12-01 10:40:00,43.13,43.15,43.09,43.09,67400.0,20.0605,20.0698,20.0419,20.0419,67400.0
2011-12-01 10:50:00,43.08,43.13,43.04,43.06,55900.0,20.0372,20.0605,20.0186,20.0279,55900.0
2011-12-01 11:00:00,43.07,43.13,43.0,43.0,149500.0,20.0326,20.0605,20.0,20.0,149500.0
2011-12-01 11:10:00,43.0,43.0,42.71,42.76,120800.0,20.0,20.0,19.8651,19.8884,120800.0
2011-12-01 11:20:00,42.76,42.85,42.76,42.81,78700.0,19.8884,19.9302,19.8884,19.9116,78700.0
2011-12-01 11:30:00,42.81,42.87,42.76,42.87,167000.0,19.9116,19.9395,19.8884,19.9395,167000.0
2011-12-01 11:40:00,42.87,42.97,42.86,42.93,136300.0,19.9395,19.9861,19.9349,19.9674,136300.0
2011-12-01 11:50:00,42.93,42.99,42.93,42.99,74700.0,19.9674,19.9954,19.9674,19.9954,74700.0
2011-12-01 12:00:00,42.98,42.98,42.89,42.93,69600.0,19.9907,19.9907,19.9488,19.9674,69600.0
2011-12-01 12:10:00,42.93,42.94,42.86,42.89,115100.0,19.9674,19.9721,19.9349,19.9488,115100.0
2011-12-01 12:20:00,42.89,42.93,42.86,42.91,45900.0,19.9488,19.9674,19.9349,19.9581,45900.0
2011-12-01 12:30:00,42.91,42.94,42.9,42.9,93200.0,19.9581,19.9721,19.9535,19.9535,93200.0
2011-12-01 12:40:00,42.9,42.91,42.81,42.82,109700.0,19.9535,19.9581,19.9116,19.9163,109700.0
2011-12-01 12:50:00,42.82,42.83,42.73,42.73,54900.0,19.9163,19.9209,19.8744,19.8744,54900.0
2011-12-01 13:00:00,42.74,42.77,42.7,42.7,31700.0,19.8791,19.893,19.8605,19.8605,31700.0
2011-12-01 13:10:00,42.7,42.8,42.69,42.8,45700.0,19.8605,19.907,19.8558,19.907,45700.0
2011-12-01 13:20:00,42.81,42.85,42.8,42.83,24100.0,19.9116,19.9302,19.907,19.9209,24100.0
2011-12-01 13:30:00,42.82,42.87,42.81,42.85,37000.0,19.9163,19.9395,19.9116,19.9302,37000.0
2011-12-01 13:40:00,42.85,42.97,42.85,42.96,47300.0,19.9302,19.9861,19.9302,19.9814,47300.0
2011-12-01 13:50:00,42.97,43.0,42.95,42.99,27000.0,19.9861,20.0,19.9767,19.9954,27000.0
2011-12-01 14:00:00,42.99,42.99,42.9,42.94,35600.0,19.9954,19.9954,19.9535,19.9721,35600.0
2011-12-01 14:10:00,42.92,42.95,42.88,42.88,25700.0,19.9628,19.9767,19.9442,19.9442,25700.0
2011-12-01 14:20:00,42.89,42.97,42.88,42.94,29700.0,19.9488,19.9861,19.9442,19.9721,29700.0
2011-12-01 14:30:00,42.94,42.94,42.86,42.91,33600.0,19.9721,19.9721,19.9349,19.9581,33600.0
2011-12-01 14:40:00,42.91,42.93,42.86,42.9,56600.0,19.9581,19.9674,19.9349,19.9535,56600.0
2011-12-01 14:50:00,42.9,42.9,42.85,42.87,43600.0,19.9535,19.9535,19.9302,19.9395,43600.0
2011-12-01 15:00:00,42.87,42.89,42.78,42.78,108600.0,19.9395,19.9488,19.8977,19.8977,108600.0
2011-12-01 15:10:00,42.78,42.81,42.77,42.77,66400.0,19.8977,19.9116,19.893,19.893,66400.0
2011-12-01 15:20:00,42.77,42.84,42.76,42.84,89700.0,19.893,19.9256,19.8884,19.9256,89700.0
2011-12-01 15:30:00,42.84,42.9,42.8,42.81,107100.0,19.9256,19.9535,19.907,19.9116,107100.0
2011-12-01 15:40:00,42.81,42.81,42.67,42.72,180600.0,19.9116,19.9116,19.8465,19.8698,180600.0
2011-12-01 15:50:00,42.73,42.77,42.69,42.77,327900.0,19.8744,19.893,19.8558,19.893,327900.0
2011-12-02 09:30:00,43.46,43.49,43.34,43.4,490800.0,20.214,20.2279,20.1581,20.1861,490800.0
2011-12-02 09:40:00,43.4,43.46,43.37,43.4,349500.0,20.1861,20.214,20.1721,20.1861,349500.0
2011-12-02 09:50:00,43.4,43.55,43.39,43.55,247300.0,20.1861,20.2558,20.1814,20.2558,247300.0
2011-12-02 10:00:00,43.53,43.65,43.51,43.6,392800.0,20.2465,20.3023,20.2372,20.2791,392800.0
2011-12-02 10:10:00,43.61,43.75,43.6,43.72,239600.0,20.2837,20.3488,20.2791,20.3349,239600.0
2011-12-02 10:20:00,43.73,43.89,43.68,43.69,281100.0,20.3395,20.414,20.3163,20.3209,281100.0
2011-12-02 10:30:00,43.69,43.73,43.62,43.7,249600.0,20.3209,20.3395,20.2884,20.3256,249600.0
2011-12-02 10:40:00,43.7,43.7,43.59,43.65,233600.0,20.3256,20.3256,20.2744,20.3023,233600.0
2011-12-02 10:50:00,43.66,43.79,43.66,43.78,234900.0,20.307,20.3674,20.307,20.3628,234900.0
2011-12-02 11:00:00,43.77,43.81,43.52,43.57,146600.0,20.3581,20.3767,20.2419,20.2651,146600.0
2011-12-02 11:10:00,43.57,43.58,43.39,43.49,148300.0,20.2651,20.2698,20.1814,20.2279,148300.0
2011-12-02 11:20:00,43.5,43.58,43.43,43.56,112500.0,20.2326,20.2698,20.2,20.2605,112500.0
2011-12-02 11:30:00,43.56,43.57,43.44,43.5,95800.0,20.2605,20.2651,20.2047,20.2326,95800.0
2011-12-02 11:40:00,43.5,43.53,43.3,43.3,133000.0,20.2326,20.2465,20.1395,20.1395,133000.0
2011-12-02 11:50:00,43.3,43.43,43.25,43.41,109400.0,20.1395,20.2,20.1163,20.1907,109400.0
2011-12-02 12:00:00,43.41,43.52,43.37,43.46,110600.0,20.1907,20.2419,20.1721,20.214,110600.0
2011-12-02 12:10:00,43.46,43.5,43.38,43.39,85800.0,20.214,20.2326,20.1767,20.1814,85800.0
2011-12-02 12:20:00,43.4,43.5,43.37,43.37,109800.0,20.1861,20.2326,20.1721,20.1721,109800.0
2011-12-02 12:30:00,43.38,43.43,43.34,43.37,129100.0,20.1767,20.2,20.1581,20.1721,129100.0
2011-12-02 12:40:00,43.38,43.45,43.35,43.45,39200.0,20.1767,20.2093,20.1628,20.2093,39200.0
2011-12-02 12:50:00,43.45,43.46,43.4,43.41,23600.0,20.2093,20.214,20.1861,20.1907,23600.0
2011-12-02 13:00:00,43.4,43.44,43.35,43.37,28500.0,20.1861,20.2047,20.1628,20.1721,28500.0
2011-12-02 13:10:00,43.37,43.4,43.3,43.37,42500.0,20.1721,20.1861,20.1395,20.1721,42500.0
2011-12-02 13:20:00,43.37,43.39,43.26,43.26,98100.0,20.1721,20.1814,20.1209,20.1209,98100.0
2011-12-02 13:30:00,43.26,43.3,43.25,43.27,34800.0,20.1209,20.1395,20.1163,20.1256,34800.0
2011-12-02 13:40:00,43.26,43.38,43.26,43.35,41500.0,20.1209,20.1767,20.1209,20.1628,41500.0
2011-12-02 13:50:00,43.35,43.37,43.28,43.35,64300.0,20.1628,20.1721,20.1302,20.1628,64300.0
2011-12-02 14:00:00,43.36,43.41,43.28,43.36,95200.0,20.1674,20.1907,20.1302,20.1674,95200.0
2011-12-02 14:10:00,43.36,43.37,43.29,43.31,28200.0,20.1674,20.1721,20.1349,20.1442,28200.0
2011-12-02 14:20:00,43.31,43.38,43.31,43.37,54900.0,20.1442,20.1767,20.1442,20.1721,54900.0
2011-12-02 14:30:00,43.37,43.39,43.32,43.38,80800.0,20.1721,20.1814,20.1488,20.1767,80800.0
2011-12-02 14:40:00,43.39,43.43,43.37,43.4,68400.0,20.1814,20.2,20.1721,20.1861,68400.0
2011-12-02 14:50:00,43.41,43.42,43.34,43.34,63400.0,20.1907,20.1954,20.1581,20.1581,63400.0
2011-12-02 15:00:00,43.34,43.43,43.34,43.36,59500.0,20.1581,20.2,20.1581,20.1674,59500.0
2011-12-02 15:10:00,43.36,43.42,43.34,43.35,55600.0,20.1674,20.1954,20.1581,20.1628,55600.0
2011-12-02 15:20:00,43.34,43.36,43.28,43.32,56500.0,20.1581,20.1674,20.1302,20.1488,56500.0
2011-12-02 15:30:00,43.31,43.37,43.25,43.35,79000.0,20.1442,20.1721,20.1163,20.1628,79000.0
2011-12-02 15:40:00,43.34,43.35,43.18,43.19,161500.0,20.1581,20.1628,20.0837,20.0884,161500.0
2011-12-02 15:50:00,43.2,43.31,43.18,43.29,263100.0,20.093,20.1442,20.0837,20.1349,263100.0
2011-12-05 09:30:00,44.18,44.26,44.11,44.22,384200.0,20.5488,20.5861,20.5163,20.5674,384200.0
2011-12-05 09:40:00,44.21,44.23,44.13,44.16,155200.0,20.5628,20.5721,20.5256,20.5395,155200.0
2011-12-05 09:50:00,44.15,44.25,44.13,44.16,113800.0,20.5349,20.5814,20.5256,20.5395,113800.0
2011-12-05 10:00:00,44.16,44.19,44.07,44.13,168500.0,20.5395,20.5535,20.4977,20.5256,168500.0
2011-12-05 10:10:00,44.12,44.19,44.12,44.15,290700.0,20.5209,20.5535,20.5209,20.5349,290700.0
2011-12-05 10:20:00,44.14,44.21,44.12,44.13,159200.0,20.5302,20.5628,20.5209,20.5256,159200.0
2011-12-05 10:30:00,44.13,44.24,44.13,44.13,303300.0,20.5256,20.5767,20.5256,20.5256,303300.0
2011-12-05 10:40:00,44.13,44.15,44.05,44.07,141700.0,20.5256,20.5349,20.4884,20.4977,141700.0
2011-12-05 10:50:00,44.07,44.13,44.05,44.05,249400.0,20.4977,20.5256,20.4884,20.4884,249400.0
2011-12-05 11:00:00,44.04,44.08,44.02,44.04,97600.0,20.4837,20.5023,20.4744,20.4837,97600.0
2011-12-05 11:10:00,44.04,44.11,43.97,44.11,168800.0,20.4837,20.5163,20.4512,20.5163,168800.0
2011-12-05 11:20:00,44.1,44.1,43.97,44.02,91400.0,20.5116,20.5116,20.4512,20.4744,91400.0
2011-12-05 11:30:00,44.01,44.01,43.85,43.87,109000.0,20.4698,20.4698,20.3954,20.4047,109000.0
2011-12-05 11:40:00,43.86,43.92,43.85,43.89,28900.0,20.4,20.4279,20.3954,20.414,28900.0
2011-12-05 11:50:00,43.89,43.89,43.79,43.79,215100.0,20.414,20.414,20.3674,20.3674,215100.0
2011-12-05 12:00:00,43.8,43.91,43.79,43.86,69500.0,20.3721,20.4233,20.3674,20.4,69500.0
2011-12-05 12:10:00,43.86,43.86,43.77,43.81,80600.0,20.4,20.4,20.3581,20.3767,80600.0
2011-12-05 12:20:00,43.81,43.82,43.73,43.74,65900.0,20.3767,20.3814,20.3395,20.3442,65900.0
2011-12-05 12:30:00,43.74,43.87,43.74,43.8,168600.0,20.3442,20.4047,20.3442,20.3721,168600.0
2011-12-05 12:40:00,43.81,43.87,43.77,43.79,293800.0,20.3767,20.4047,20.3581,20.3674,293800.0
2011-12-05 12:50:00,43.79,43.89,43.78,43.86,208800.0,20.3674,20.414,20.3628,20.4,208800.0
2011-12-05 13:00:00,43.86,43.91,43.86,43.91,86400.0,20.4,20.4233,20.4,20.4233,86400.0
2011-12-05 13:10:00,43.91,43.92,43.83,43.84,108500.0,20.4233,20.4279,20.3861,20.3907,108500.0
2011-12-05 13:20:00,43.84,43.9,43.82,43.89,95600.0,20.3907,20.4186,20.3814,20.414,95600.0
2011-12-05 13:30:00,43.89,43.94,43.86,43.88,36100.0,20.414,20.4372,20.4,20.4093,36100.0
2011-12-05 13:40:00,43.88,43.9,43.61,43.61,74700.0,20.4093,20.4186,20.2837,20.2837,74700.0
2011-12-05 13:50:00,43.61,43.76,43.56,43.68,218700.0,20.2837,20.3535,20.2605,20.3163,218700.0
2011-12-05 14:00:00,43.69,43.69,43.49,43.53,97900.0,20.3209,20.3209,20.2279,20.2465,97900.0
2011-12-05 14:10:00,43.54,43.6,43.47,43.57,111600.0,20.2512,20.2791,20.2186,20.2651,111600.0
2011-12-05 14:20:00,43.58,43.58,43.46,43.55,97300.0,20.2698,20.2698,20.214,20.2558,97300.0
2011-12-05 14:30:00,43.54,43.61,43.52,43.59,59600.0,20.2512,20.2837,20.2419,20.2744,59600.0
2011-12-05 14:40:00,43.59,43.62,43.52,43.57,108600.0,20.2744,20.2884,20.2419,20.2651,108600.0
2011-12-05 14:50:00,43.58,43.66,43.58,43.62,65500.0,20.2698,20.307,20.2698,20.2884,65500.0
2011-12-05 15:00:00,43.62,43.68,43.47,43.55,251600.0,20.2884,20.3163,20.2186,20.2558,251600.0
2011-12-05 15:10:00,43.55,43.61,43.41,43.47,257900.0,20.2558,20.2837,20.1907,20.2186,257900.0
2011-12-05 15:20:00,43.46,43.49,43.37,43.38,100400.0,20.214,20.2279,20.1721,20.1767,100400.0
2011-12-05 15:30:00,43.37,43.48,43.34,43.45,158300.0,20.1721,20.2233,20.1581,20.2093,158300.0
2011-12-05 15:40:00,43.45,43.53,43.38,43.48,170800.0,20.2093,20.2465,20.1767,20.2233,170800.0
2011-12-05 15:50:00,43.5,43.59,43.46,43.59,191200.0,20.2326,20.2744,20.214,20.2744,191200.0
2011-12-06 09:30:00,43.81,43.89,43.76,43.8,142800.0,20.3767,20.414,20.3535,20.3721,142800.0
2011-12-06 09:40:00,43.8,43.85,43.62,43.64,175900.0,20.3721,20.3954,20.2884,20.2977,175900.0
2011-12-06 09:50:00,43.64,43.67,43.55,43.61,359000.0,20.2977,20.3116,20.2558,20.2837,359000.0
2011-12-06 10:00:00,43.62,43.75,43.61,43.62,257700.0,20.2884,20.3488,20.2837,20.2884,257700.0
2011-12-06 10:10:00,43.62,43.77,43.55,43.71,275100.0,20.2884,20.3581,20.2558,20.3302,275100.0
2011-12-06 10:20:00,43.72,43.81,43.68,43.75,179000.0,20.3349,20.3767,20.3163,20.3488,179000.0
2011-12-06 10:30:00,43.76,43.9,43.75,43.9,156800.0,20.3535,20.4186,20.3488,20.4186,156800.0
2011-12-06 10:40:00,43.9,43.91,43.81,43.86,68200.0,20.4186,20.4233,20.3767,20.4,68200.0
2011-12-06 10:50:00,43.86,43.91,43.79,43.83,161700.0,20.4,20.4233,20.3674,20.3861,161700.0
2011-12-06 11:00:00,43.83,43.87,43.77,43.79,60100.0,20.3861,20.4047,20.3581,20.3674,60100.0
2011-12-06 11:10:00,43.79,43.86,43.74,43.75,75000.0,20.3674,20.4,20.3442,20.3488,75000.0
2011-12-06 11:20:00,43.75,43.84,43.65,43.67,86000.0,20.3488,20.3907,20.3023,20.3116,86000.0
2011-12-06 11:30:00,43.67,43.68,43.5,43.55,86400.0,20.3116,20.3163,20.2326,20.2558,86400.0
2011-12-06 11:40:00,43.55,43.57,43.47,43.48,45400.0,20.2558,20.2651,20.2186,20.2233,45400.0
2011-12-06 11:50:00,43.48,43.64,43.48,43.64,44400.0,20.2233,20.2977,20.2233,20.2977,44400.0
2011-12-06 12:00:00,43.64,43.65,43.57,43.58,34800.0,20.2977,20.3023,20.2651,20.2698,34800.0
2011-12-06 12:10:00,43.58,43.66,43.56,43.56,66200.0,20.2698,20.307,20.2605,20.2605,66200.0
2011-12-06 12:20:00,43.56,43.61,43.54,43.59,113400.0,20.2605,20.2837,20.2512,20.2744,113400.0
2011-12-06 12:30:00,43.59,43.67,43.57,43.67,150600.0,20.2744,20.3116,20.2651,20.3116,150600.0
2011-12-06 12:40:00,43.67,43.7,43.63,43.66,32200.0,20.3116,20.3256,20.293,20.307,32200.0
2011-12-06 12:50:00,43.65,43.68,43.62,43.64,80500.0,20.3023,20.3163,20.2884,20.2977,80500.0
2011-12-06 13:00:00,43.64,43.64,43.58,43.61,48200.0,20.2977,20.2977,20.2698,20.2837,48200.0
2011-12-06 13:10:00,43.61,43.71,43.52,43.71,275000.0,20.2837,20.3302,20.2419,20.3302,275000.0
2011-12-06 13:20:00,43.71,43.85,43.71,43.78,108100.0,20.3302,20.3954,20.3302,20.3628,108100.0
2011-12-06 13:30:00,43.79,43.8,43.73,43.74,28900.0,20.3674,20.3721,20.3395,20.3442,28900.0
2011-12-06 13:40:00,43.75,43.78,43.7,43.7,69800.0,20.3488,20.3628,20.3256,20.3256,69800.0
2011-12-06 13:50:00,43.7,43.76,43.68,43.71,56900.0,20.3256,20.3535,20.3163,20.3302,56900.0
2011-12-06 14:00:00,43.71,43.72,43.68,43.69,27200.0,20.3302,20.3349,20.3163,20.3209,27200.0
2011-12-06 14:10:00,43.68,43.77,43.65,43.74,38000.0,20.3163,20.3581,20.3023,20.3442,38000.0
2011-12-06 14:20:00,43.73,43.74,43.68,43.69,43000.0,20.3395,20.3442,20.3163,20.3209,43000.0
2011-12-06 14:30:00,43.69,43.8,43.69,43.78,39700.0,20.3209,20.3721,20.3209,20.3628,39700.0
2011-12-06 14:40:00,43.79,43.87,43.79,43.86,94000.0,20.3674,20.4047,20.3674,20.4,94000.0
2011-12-06 14:50:00,43.85,43.93,43.83,43.86,73800.0,20.3954,20.4326,20.3861,20.4,73800.0
2011-12-06 15:00:00,43.87,43.88,43.8,43.81,117200.0,20.4047,20.4093,20.3721,20.3767,117200.0
2011-12-06 15:10:00,43.81,43.91,43.8,43.85,60700.0,20.3767,20.4233,20.3721,20.3954,60700.0
2011-12-06 15:20:00,43.84,43.85,43.71,43.72,110700.0,20.3907,20.3954,20.3302,20.3349,110700.0
2011-12-06 15:30:00,43.71,43.77,43.7,43.74,90800.0,20.3302,20.3581,20.3256,20.3442,90800.0
2011-12-06 15:40:00,43.74,43.77,43.61,43.66,221100.0,20.3442,20.3581,20.2837,20.307,221100.0
2011-12-06 15:50:00,43.66,43.66,43.56,43.57,245200.0,20.307,20.307,20.2605,20.2651,245200.0
2011-12-07 09:30:00,43.45,43.47,43.23,43.26,140600.0,20.2093,20.2186,20.107,20.1209,140600.0
2011-12-07 09:40:00,43.25,43.28,43.12,43.25,173300.0,20.1163,20.1302,20.0558,20.1163,173300.0
2011-12-07 09:50:00,43.25,43.31,43.13,43.29,82700.0,20.1163,20.1442,20.0605,20.1349,82700.0
2011-12-07 10:00:00,43.29,43.3,43.14,43.15,87300.0,20.1349,20.1395,20.0651,20.0698,87300.0
2011-12-07 10:10:00,43.15,43.24,43.05,43.06,253600.0,20.0698,20.1116,20.0233,20.0279,253600.0
2011-12-07 10:20:00,43.06,43.09,42.88,43.02,318000.0,20.0279,20.0419,19.9442,20.0093,318000.0
2011-12-07 10:30:00,43.02,43.04,42.88,42.98,361400.0,20.0093,20.0186,19.9442,19.9907,361400.0
2011-12-07 10:40:00,42.98,43.15,42.95,43.1,101400.0,19.9907,20.0698,19.9767,20.0465,101400.0
2011-12-07 10:50:00,43.1,43.11,42.99,43.05,70400.0,20.0465,20.0512,19.9954,20.0233,70400.0
2011-12-07 11:00:00,43.06,43.17,43.05,43.17,83000.0,20.0279,20.0791,20.0233,20.0791,83000.0
2011-12-07 11:10:00,43.17,43.18,43.02,43.09,84500.0,20.0791,20.0837,20.0093,20.0419,84500.0
2011-12-07 11:20:00,43.1,43.31,43.1,43.3,148600.0,20.0465,20.1442,20.0465,20.1395,148600.0
2011-12-07 11:30:00,43.31,43.36,43.23,43.3,135900.0,20.1442,20.1674,20.107,20.1395,135900.0
2011-12-07 11:40:00,43.29,43.36,43.25,43.26,55800.0,20.1349,20.1674,20.1163,20.1209,55800.0
2011-12-07 11:50:00,43.26,43.3,43.22,43.3,42800.0,20.1209,20.1395,20.1023,20.1395,42800.0
2011-12-07 12:00:00,43.3,43.35,43.3,43.34,89900.0,20.1395,20.1628,20.1395,20.1581,89900.0
2011-12-07 12:10:00,43.34,43.36,43.26,43.26,81800.0,20.1581,20.1674,20.1209,20.1209,81800.0
2011-12-07 12:20:00,43.26,43.46,43.26,43.44,89400.0,20.1209,20.214,20.1209,20.2047,89400.0
2011-12-07 12:30:00,43.44,43.46,43.39,43.42,41700.0,20.2047,20.214,20.1814,20.1954,41700.0
2011-12-07 12:40:00,43.42,43.53,43.42,43.46,75600.0,20.1954,20.2465,20.1954,20.214,75600.0
2011-12-07 12:50:00,43.46,43.52,43.46,43.47,39600.0,20.214,20.2419,20.214,20.2186,39600.0
2011-12-07 13:00:00,43.48,43.49,43.43,43.44,37300.0,20.2233,20.2279,20.2,20.2047,37300.0
2011-12-07 13:10:00,43.43,43.45,43.38,43.45,40600.0,20.2,20.2093,20.1767,20.2093,40600.0
2011-12-07 13:20:00,43.45,43.5,43.43,43.47,45700.0,20.2093,20.2326,20.2,20.2186,45700.0
2011-12-07 13:30:00,43.47,43.48,43.4,43.41,41200.0,20.2186,20.2233,20.1861,20.1907,41200.0
2011-12-07 13:40:00,43.39,43.4,43.3,43.31,37500.0,20.1814,20.1861,20.1395,20.1442,37500.0
2011-12-07 13:50:00,43.32,43.34,43.22,43.24,160100.0,20.1488,20.1581,20.1023,20.1116,160100.0
2011-12-07 14:00:00,43.25,43.25,43.13,43.15,109200.0,20.1163,20.1163,20.0605,20.0698,109200.0
2011-12-07 14:10:00,43.16,43.18,43.15,43.15,89000.0,20.0744,20.0837,20.0698,20.0698,89000.0
2011-12-07 14:20:00,43.14,43.16,43.13,43.14,143000.0,20.0651,20.0744,20.0605,20.0651,143000.0
2011-12-07 14:30:00,43.15,43.16,43.11,43.15,109300.0,20.0698,20.0744,20.0512,20.0698,109300.0
2011-12-07 14:40:00,43.15,43.16,42.99,43.0,202100.0,20.0698,20.0744,19.9954,20.0,202100.0
2011-12-07 14:50:00,43.0,43.0,42.94,42.97,158700.0,20.0,20.0,19.9721,19.9861,158700.0
2011-12-07 15:00:00,42.97,43.0,42.92,42.94,224200.0,19.9861,20.0,19.9628,19.9721,224200.0
2011-12-07 15:10:00,42.95,42.99,42.91,42.98,282500.0,19.9767,19.9954,19.9581,19.9907,282500.0
2011-12-07 15:20:00,42.98,43.07,42.96,43.06,259100.0,19.9907,20.0326,19.9814,20.0279,259100.0
2011-12-07 15:30:00,43.05,43.18,42.99,43.16,284500.0,20.0233,20.0837,19.9954,20.0744,284500.0
2011-12-07 15:40:00,43.16,43.2,43.11,43.13,649200.0,20.0744,20.093,20.0512,20.0605,649200.0
2011-12-07 15:50:00,43.14,43.15,43.0,43.01,625900.0,20.0651,20.0698,20.0,20.0047,625900.0
2011-12-08 09:30:00,42.35,42.43,42.24,42.41,354800.0,19.6977,19.7349,19.6465,19.7256,354800.0
2011-12-08 09:40:00,42.4,42.52,42.37,42.43,222900.0,19.7209,19.7767,19.707,19.7349,222900.0
2011-12-08 09:50:00,42.43,42.47,42.37,42.39,201300.0,19.7349,19.7535,19.707,19.7163,201300.0
2011-12-08 10:00:00,42.37,42.41,42.24,42.26,218800.0,19.707,19.7256,19.6465,19.6558,218800.0
2011-12-08 10:10:00,42.27,42.39,42.27,42.3,133200.0,19.6605,19.7163,19.6605,19.6744,133200.0
2011-12-08 10:20:00,42.31,42.39,42.29,42.38,174000.0,19.6791,19.7163,19.6698,19.7116,174000.0
2011-12-08 10:30:00,42.39,42.5,42.38,42.42,84400.0,19.7163,19.7674,19.7116,19.7302,84400.0
2011-12-08 10:40:00,42.41,42.5,42.39,42.49,53700.0,19.7256,19.7674,19.7163,19.7628,53700.0
2011-12-08 10:50:00,42.49,42.51,42.41,42.41,280900.0,19.7628,19.7721,19.7256,19.7256,280900.0
2011-12-08 11:00:00,42.41,42.43,42.33,42.36,93900.0,19.7256,19.7349,19.6884,19.7023,93900.0
2011-12-08 11:10:00,42.36,42.44,42.32,42.43,194400.0,19.7023,19.7395,19.6837,19.7349,194400.0
2011-12-08 11:20:00,42.42,42.5,42.31,42.32,121000.0,19.7302,19.7674,19.6791,19.6837,121000.0
2011-12-08 11:30:00,42.32,42.42,42.23,42.24,183300.0,19.6837,19.7302,19.6419,19.6465,183300.0
2011-12-08 11:40:00,42.23,42.24,42.2,42.22,111500.0,19.6419,19.6465,19.6279,19.6372,111500.0
2011-12-08 11:50:00,42.21,42.23,42.16,42.19,107100.0,19.6326,19.6419,19.6093,19.6233,107100.0
2011-12-08 12:00:00,42.19,42.23,42.1,42.21,94300.0,19.6233,19.6419,19.5814,19.6326,94300.0
2011-12-08 12:10:00,42.22,42.28,42.18,42.28,77400.0,19.6372,19.6651,19.6186,19.6651,77400.0
2011-12-08 12:20:00,42.28,42.29,42.18,42.21,66000.0,19.6651,19.6698,19.6186,19.6326,66000.0
2011-12-08 12:30:00,42.2,42.23,42.12,42.13,74500.0,19.6279,19.6419,19.5907,19.5954,74500.0
2011-12-08 12:40:00,42.13,42.19,42.11,42.15,46700.0,19.5954,19.6233,19.5861,19.6047,46700.0
2011-12-08 12:50:00,42.15,42.19,42.12,42.15,37700.0,19.6047,19.6233,19.5907,19.6047,37700.0
2011-12-08 13:00:00,42.14,42.16,42.04,42.06,83400.0,19.6,19.6093,19.5535,19.5628,83400.0
2011-12-08 13:10:00,42.05,42.08,42.0,42.08,57500.0,19.5581,19.5721,19.5349,19.5721,57500.0
2011-12-08 13:20:00,42.08,42.11,42.05,42.09,53300.0,19.5721,19.5861,19.5581,19.5767,53300.0
2011-12-08 13:30:00,42.09,42.12,42.02,42.09,80000.0,19.5767,19.5907,19.5442,19.5767,80000.0
2011-12-08 13:40:00,42.09,42.16,42.08,42.09,33000.0,19.5767,19.6093,19.5721,19.5767,33000.0
2011-12-08 13:50:00,42.09,42.15,42.08,42.13,49600.0,19.5767,19.6047,19.5721,19.5954,49600.0
2011-12-08 14:00:00,42.12,42.13,42.0,42.11,109000.0,19.5907,19.5954,19.5349,19.5861,109000.0
2011-12-08 14:10:00,42.12,42.22,42.12,42.2,58000.0,19.5907,19.6372,19.5907,19.6279,58000.0
2011-12-08 14:20:00,42.21,42.22,42.12,42.14,82700.0,19.6326,19.6372,19.5907,19.6,82700.0
2011-12-08 14:30:00,42.15,42.15,42.08,42.09,84100.0,19.6047,19.6047,19.5721,19.5767,84100.0
2011-12-08 14:40:00,42.1,42.14,42.05,42.07,76300.0,19.5814,19.6,19.5581,19.5674,76300.0
2011-12-08 14:50:00,42.07,42.08,41.97,42.02,145200.0,19.5674,19.5721,19.5209,19.5442,145200.0
2011-12-08 15:00:00,42.02,42.1,42.02,42.05,71400.0,19.5442,19.5814,19.5442,19.5581,71400.0
2011-12-08 15:10:00,42.05,42.22,42.05,42.22,61300.0,19.5581,19.6372,19.5581,19.6372,61300.0
2011-12-08 15:20:00,42.23,42.3,42.15,42.27,184400.0,19.6419,19.6744,19.6047,19.6605,184400.0
2011-12-08 15:30:00,42.26,42.37,42.24,42.25,142700.0,19.6558,19.707,19.6465,19.6512,142700.0
2011-12-08 15:40:00,42.25,42.25,42.06,42.1,352800.0,19.6512,19.6512,19.5628,19.5814,352800.0
2011-12-08 15:50:00,42.1,42.1,41.99,42.05,327200.0,19.5814,19.5814,19.5302,19.5581,327200.0
2011-12-09 09:30:00,42.15,42.45,42.15,42.44,233700.0,19.6047,19.7442,19.6047,19.7395,233700.0
2011-12-09 09:40:00,42.45,42.45,42.33,42.38,195900.0,19.7442,19.7442,19.6884,19.7116,195900.0
2011-12-09 09:50:00,42.38,42.5,42.38,42.42,171800.0,19.7116,19.7674,19.7116,19.7302,171800.0
2011-12-09 10:00:00,42.42,42.58,42.41,42.55,207900.0,19.7302,19.8047,19.7256,19.7907,207900.0
2011-12-09 10:10:00,42.55,42.6,42.36,42.41,217100.0,19.7907,19.814,19.7023,19.7256,217100.0
2011-12-09 10:20:00,42.41,42.42,42.23,42.26,333700.0,19.7256,19.7302,19.6419,19.6558,333700.0
2011-12-09 10:30:00,42.26,42.29,42.14,42.15,306100.0,19.6558,19.6698,19.6,19.6047,306100.0
2011-12-09 10:40:00,42.14,42.21,42.09,42.21,121000.0,19.6,19.6326,19.5767,19.6326,121000.0
2011-12-09 10:50:00,42.21,42.3,42.14,42.28,168600.0,19.6326,19.6744,19.6,19.6651,168600.0
2011-12-09 11:00:00,42.28,42.39,42.27,42.35,89600.0,19.6651,19.7163,19.6605,19.6977,89600.0
2011-12-09 11:10:00,42.38,42.38,42.28,42.34,82300.0,19.7116,19.7116,19.6651,19.693,82300.0
2011-12-09 11:20:00,42.34,42.48,42.34,42.46,141300.0,19.693,19.7581,19.693,19.7488,141300.0
2011-12-09 11:30:00,42.47,42.56,42.45,42.49,176300.0,19.7535,19.7954,19.7442,19.7628,176300.0
2011-12-09 11:40:00,42.49,42.59,42.43,42.43,103300.0,19.7628,19.8093,19.7349,19.7349,103300.0
2011-12-09 11:50:00,42.44,42.45,42.41,42.44,39900.0,19.7395,19.7442,19.7256,19.7395,39900.0
2011-12-09 12:00:00,42.44,42.48,42.41,42.47,32000.0,19.7395,19.7581,19.7256,19.7535,32000.0
2011-12-09 12:10:00,42.47,42.5,42.47,42.49,29900.0,19.7535,19.7674,19.7535,19.7628,29900.0
2011-12-09 12:20:00,42.49,42.52,42.44,42.44,42100.0,19.7628,19.7767,19.7395,19.7395,42100.0
2011-12-09 12:30:00,42.44,42.53,42.43,42.49,28600.0,19.7395,19.7814,19.7349,19.7628,28600.0
2011-12-09 12:40:00,42.49,42.52,42.46,42.48,47900.0,19.7628,19.7767,19.7488,19.7581,47900.0
2011-12-09 12:50:00,42.5,42.51,42.46,42.47,51900.0,19.7674,19.7721,19.7488,19.7535,51900.0
2011-12-09 13:00:00,42.46,42.49,42.41,42.44,26300.0,19.7488,19.7628,19.7256,19.7395,26300.0
2011-12-09 13:10:00,42.43,42.5,42.43,42.49,46200.0,19.7349,19.7674,19.7349,19.7628,46200.0
2011-12-09 13:20:00,42.49,42.55,42.49,42.52,91600.0,19.7628,19.7907,19.7628,19.7767,91600.0
2011-12-09 13:30:00,42.52,42.54,42.45,42.45,63600.0,19.7767,19.7861,19.7442,19.7442,63600.0
2011-12-09 13:40:00,42.46,42.49,42.45,42.47,33900.0,19.7488,19.7628,19.7442,19.7535,33900.0
2011-12-09 13:50:00,42.47,42.49,42.41,42.45,46300.0,19.7535,19.7628,19.7256,19.7442,46300.0
2011-12-09 14:00:00,42.44,42.57,42.44,42.57,49900.0,19.7395,19.8,19.7395,19.8,49900.0
2011-12-09 14:10:00,42.57,42.62,42.57,42.62,99300.0,19.8,19.8233,19.8,19.8233,99300.0
2011-12-09 14:20:00,42.61,42.65,42.54,42.64,98000.0,19.8186,19.8372,19.7861,19.8326,98000.0
2011-12-09 14:30:00,42.64,42.71,42.63,42.71,134100.0,19.8326,19.8651,19.8279,19.8651,134100.0
2011-12-09 14:40:00,42.71,42.86,42.71,42.85,207200.0,19.8651,19.9349,19.8651,19.9302,207200.0
2011-12-09 14:50:00,42.85,42.88,42.75,42.75,112700.0,19.9302,19.9442,19.8837,19.8837,112700.0
2011-12-09 15:00:00,42.75,42.77,42.65,42.72,115800.0,19.8837,19.893,19.8372,19.8698,115800.0
2011-12-09 15:10:00,42.72,42.76,42.67,42.68,51500.0,19.8698,19.8884,19.8465,19.8512,51500.0
2011-12-09 15:20:00,42.68,42.77,42.68,42.76,50800.0,19.8512,19.893,19.8512,19.8884,50800.0
2011-12-09 15:30:00,42.75,42.76,42.68,42.73,103600.0,19.8837,19.8884,19.8512,19.8744,103600.0
2011-12-09 15:40:00,42.74,42.8,42.65,42.71,189400.0,19.8791,19.907,19.8372,19.8651,189400.0
2011-12-09 15:50:00,42.7,42.79,42.67,42.72,224100.0,19.8605,19.9023,19.8465,19.8698,224100.0
2011-12-12 09:30:00,42.04,42.05,41.82,42.04,323000.0,19.5535,19.5581,19.4512,19.5535,323000.0
2011-12-12 09:40:00,42.04,42.06,41.92,41.97,134800.0,19.5535,19.5628,19.4977,19.5209,134800.0
2011-12-12 09:50:00,41.97,41.98,41.76,41.82,97000.0,19.5209,19.5256,19.4233,19.4512,97000.0
2011-12-12 10:00:00,41.82,41.89,41.75,41.85,155800.0,19.4512,19.4837,19.4186,19.4651,155800.0
2011-12-12 10:10:00,41.85,41.93,41.8,41.81,139800.0,19.4651,19.5023,19.4419,19.4465,139800.0
2011-12-12 10:20:00,41.8,41.8,41.65,41.77,149400.0,19.4419,19.4419,19.3721,19.4279,149400.0
2011-12-12 10:30:00,41.76,41.85,41.71,41.79,118100.0,19.4233,19.4651,19.4,19.4372,118100.0
2011-12-12 10:40:00,41.79,41.9,41.77,41.9,82000.0,19.4372,19.4884,19.4279,19.4884,82000.0
2011-12-12 10:50:00,41.9,41.95,41.84,41.89,155500.0,19.4884,19.5116,19.4605,19.4837,155500.0
2011-12-12 11:00:00,41.88,41.91,41.81,41.81,167100.0,19.4791,19.493,19.4465,19.4465,167100.0
2011-12-12 11:10:00,41.81,41.87,41.77,41.77,148800.0,19.4465,19.4744,19.4279,19.4279,148800.0
2011-12-12 11:20:00,41.77,41.91,41.77,41.8,162100.0,19.4279,19.493,19.4279,19.4419,162100.0
2011-12-12 11:30:00,41.8,41.81,41.69,41.75,197800.0,19.4419,19.4465,19.3907,19.4186,197800.0
2011-12-12 11:40:00,41.75,41.76,41.6,41.6,84100.0,19.4186,19.4233,19.3488,19.3488,84100.0
2011-12-12 11:50:00,41.61,41.63,41.49,41.58,79700.0,19.3535,19.3628,19.2977,19.3395,79700.0
2011-12-12 12:00:00,41.58,41.61,41.55,41.57,53800.0,19.3395,19.3535,19.3256,19.3349,53800.0
2011-12-12 12:10:00,41.57,41.69,41.56,41.66,62200.0,19.3349,19.3907,19.3302,19.3767,62200.0
2011-12-12 12:20:00,41.66,41.68,41.61,41.63,53900.0,19.3767,19.3861,19.3535,19.3628,53900.0
2011-12-12 12:30:00,41.64,41.65,41.6,41.63,40100.0,19.3674,19.3721,19.3488,19.3628,40100.0
2011-12-12 12:40:00,41.64,41.65,41.61,41.65,55600.0,19.3674,19.3721,19.3535,19.3721,55600.0
2011-12-12 12:50:00,41.65,41.7,41.64,41.65,82000.0,19.3721,19.3954,19.3674,19.3721,82000.0
2011-12-12 13:00:00,41.65,41.66,41.6,41.6,61900.0,19.3721,19.3767,19.3488,19.3488,61900.0
2011-12-12 13:10:00,41.59,41.59,41.52,41.54,28600.0,19.3442,19.3442,19.3116,19.3209,28600.0
2011-12-12 13:20:00,41.53,41.62,41.51,41.58,47400.0,19.3163,19.3581,19.307,19.3395,47400.0
2011-12-12 13:30:00,41.57,41.58,41.51,41.53,84100.0,19.3349,19.3395,19.307,19.3163,84100.0
2011-12-12 13:40:00,41.54,41.66,41.53,41.66,105300.0,19.3209,19.3767,19.3163,19.3767,105300.0
2011-12-12 13:50:00,41.66,41.69,41.61,41.63,87700.0,19.3767,19.3907,19.3535,19.3628,87700.0
2011-12-12 14:00:00,41.65,41.66,41.56,41.58,40200.0,19.3721,19.3767,19.3302,19.3395,40200.0
2011-12-12 14:10:00,41.58,41.59,41.5,41.57,102600.0,19.3395,19.3442,19.3023,19.3349,102600.0
2011-12-12 14:20:00,41.57,41.64,41.56,41.57,72300.0,19.3349,19.3674,19.3302,19.3349,72300.0
2011-12-12 14:30:00,41.57,41.62,41.5,41.51,64100.0,19.3349,19.3581,19.3023,19.307,64100.0
2011-12-12 14:40:00,41.52,41.58,41.5,41.56,71800.0,19.3116,19.3395,19.3023,19.3302,71800.0
2011-12-12 14:50:00,41.55,41.66,41.54,41.64,74400.0,19.3256,19.3767,19.3209,19.3674,74400.0
2011-12-12 15:00:00,41.65,41.66,41.54,41.55,74600.0,19.3721,19.3767,19.3209,19.3256,74600.0
2011-12-12 15:10:00,41.56,41.58,41.53,41.55,86800.0,19.3302,19.3395,19.3163,19.3256,86800.0
2011-12-12 15:20:00,41.56,41.63,41.51,41.6,134500.0,19.3302,19.3628,19.307,19.3488,134500.0
2011-12-12 15:30:00,41.59,41.78,41.59,41.78,248100.0,19.3442,19.4326,19.3442,19.4326,248100.0
2011-12-12 15:40:00,41.79,41.87,41.72,41.79,222700.0,19.4372,19.4744,19.4047,19.4372,222700.0
2011-12-12 15:50:00,41.79,41.86,41.78,41.83,366600.0,19.4372,19.4698,19.4326,19.4558,366600.0
2011-12-13 09:30:00,42.32,42.48,42.31,42.4,275800.0,19.6837,19.7581,19.6791,19.7209,275800.0
2011-12-13 09:40:00,42.41,42.69,42.41,42.68,197700.0,19.7256,19.8558,19.7256,19.8512,197700.0
2011-12-13 09:50:00,42.68,42.79,42.65,42.69,206500.0,19.8512,19.9023,19.8372,19.8558,206500.0
2011-12-13 10:00:00,42.7,42.78,42.66,42.7,166000.0,19.8605,19.8977,19.8419,19.8605,166000.0
2011-12-13 10:10:00,42.71,42.75,42.61,42.67,85300.0,19.8651,19.8837,19.8186,19.8465,85300.0
2011-12-13 10:20:00,42.66,42.7,42.46,42.46,154800.0,19.8419,19.8605,19.7488,19.7488,154800.0
2011-12-13 10:30:00,42.47,42.55,42.43,42.47,90800.0,19.7535,19.7907,19.7349,19.7535,90800.0
2011-12-13 10:40:00,42.46,42.46,42.28,42.35,109900.0,19.7488,19.7488,19.6651,19.6977,109900.0
2011-12-13 10:50:00,42.36,42.39,42.24,42.24,112100.0,19.7023,19.7163,19.6465,19.6465,112100.0
2011-12-13 11:00:00,42.24,42.25,41.99,42.04,152500.0,19.6465,19.6512,19.5302,19.5535,152500.0
2011-12-13 11:10:00,42.05,42.2,42.05,42.16,165000.0,19.5581,19.6279,19.5581,19.6093,165000.0
2011-12-13 11:20:00,42.17,42.27,42.16,42.19,71200.0,19.614,19.6605,19.6093,19.6233,71200.0
2011-12-13 11:30:00,42.21,42.29,42.18,42.26,157100.0,19.6326,19.6698,19.6186,19.6558,157100.0
2011-12-13 11:40:00,42.26,42.26,42.21,42.26,31800.0,19.6558,19.6558,19.6326,19.6558,31800.0
2011-12-13 11:50:00,42.26,42.28,42.23,42.27,50000.0,19.6558,19.6651,19.6419,19.6605,50000.0
2011-12-13 12:00:00,42.27,42.32,42.21,42.23,94500.0,19.6605,19.6837,19.6326,19.6419,94500.0
2011-12-13 12:10:00,42.22,42.24,42.2,42.23,69400.0,19.6372,19.6465,19.6279,19.6419,69400.0
2011-12-13 12:20:00,42.24,42.24,42.16,42.19,56000.0,19.6465,19.6465,19.6093,19.6233,56000.0
2011-12-13 12:30:00,42.19,42.23,42.05,42.05,133600.0,19.6233,19.6419,19.5581,19.5581,133600.0
2011-12-13 12:40:00,42.05,42.06,42.0,42.06,79800.0,19.5581,19.5628,19.5349,19.5628,79800.0
2011-12-13 12:50:00,42.06,42.13,42.03,42.11,62800.0,19.5628,19.5954,19.5488,19.5861,62800.0
2011-12-13 13:00:00,42.1,42.1,42.01,42.04,147200.0,19.5814,19.5814,19.5395,19.5535,147200.0
2011-12-13 13:10:00,42.04,42.11,42.02,42.04,148400.0,19.5535,19.5861,19.5442,19.5535,148400.0
2011-12-13 13:20:00,42.05,42.07,41.98,42.01,111500.0,19.5581,19.5674,19.5256,19.5395,111500.0
2011-12-13 13:30:00,42.01,42.05,41.96,41.99,182100.0,19.5395,19.5581,19.5163,19.5302,182100.0
2011-12-13 13:40:00,41.98,42.1,41.98,42.09,107700.0,19.5256,19.5814,19.5256,19.5767,107700.0
2011-12-13 13:50:00,42.09,42.15,42.09,42.15,76200.0,19.5767,19.6047,19.5767,19.6047,76200.0
2011-12-13 14:00:00,42.15,42.28,42.14,42.28,104000.0,19.6047,19.6651,19.6,19.6651,104000.0
2011-12-13 14:10:00,42.28,42.28,42.01,42.02,131100.0,19.6651,19.6651,19.5395,19.5442,131100.0
2011-12-13 14:20:00,42.02,42.05,41.84,42.01,192000.0,19.5442,19.5581,19.4605,19.5395,192000.0
2011-12-13 14:30:00,42.01,42.01,41.68,41.68,133900.0,19.5395,19.5395,19.3861,19.3861,133900.0
2011-12-13 14:40:00,41.69,41.78,41.66,41.69,117400.0,19.3907,19.4326,19.3767,19.3907,117400.0
2011-12-13 14:50:00,41.69,41.87,41.69,41.82,124700.0,19.3907,19.4744,19.3907,19.4512,124700.0
2011-12-13 15:00:00,41.82,41.92,41.81,41.89,93900.0,19.4512,19.4977,19.4465,19.4837,93900.0
2011-12-13 15:10:00,41.88,41.93,41.73,41.74,243300.0,19.4791,19.5023,19.4093,19.414,243300.0
2011-12-13 15:20:00,41.74,41.75,41.52,41.52,330300.0,19.414,19.4186,19.3116,19.3116,330300.0
2011-12-13 15:30:00,41.52,41.55,41.28,41.44,234100.0,19.3116,19.3256,19.2,19.2744,234100.0
2011-12-13 15:40:00,41.44,41.58,41.39,41.56,200300.0,19.2744,19.3395,19.2512,19.3302,200300.0
2011-12-13 15:50:00,41.57,41.63,41.45,41.62,310400.0,19.3349,19.3628,19.2791,19.3581,310400.0
2011-12-14 09:30:00,41.36,41.45,41.25,41.45,200400.0,19.2372,19.2791,19.1861,19.2791,200400.0
2011-12-14 09:40:00,41.44,41.5,41.14,41.17,146400.0,19.2744,19.3023,19.1349,19.1488,146400.0
2011-12-14 09:50:00,41.17,41.26,41.12,41.22,154600.0,19.1488,19.1907,19.1256,19.1721,154600.0
2011-12-14 10:00:00,41.22,41.22,41.06,41.07,167600.0,19.1721,19.1721,19.0977,19.1023,167600.0
2011-12-14 10:10:00,41.06,41.19,41.0,41.19,274400.0,19.0977,19.1581,19.0698,19.1581,274400.0
2011-12-14 10:20:00,41.18,41.19,41.04,41.18,158800.0,19.1535,19.1581,19.0884,19.1535,158800.0
2011-12-14 10:30:00,41.18,41.27,41.12,41.21,140600.0,19.1535,19.1954,19.1256,19.1674,140600.0
2011-12-14 10:40:00,41.19,41.2,41.04,41.07,81600.0,19.1581,19.1628,19.0884,19.1023,81600.0
2011-12-14 10:50:00,41.08,41.09,40.78,40.78,127300.0,19.107,19.1116,18.9674,18.9674,127300.0
2011-12-14 11:00:00,40.78,40.94,40.76,40.77,182600.0,18.9674,19.0419,18.9581,18.9628,182600.0
2011-12-14 11:10:00,40.77,40.83,40.75,40.83,176900.0,18.9628,18.9907,18.9535,18.9907,176900.0
2011-12-14 11:20:00,40.83,41.01,40.82,41.0,297300.0,18.9907,19.0744,18.9861,19.0698,297300.0
2011-12-14 11:30:00,41.0,41.01,40.8,40.8,283400.0,19.0698,19.0744,18.9767,18.9767,283400.0
2011-12-14 11:40:00,40.8,40.92,40.8,40.91,115100.0,18.9767,19.0326,18.9767,19.0279,115100.0
2011-12-14 11:50:00,40.91,40.93,40.84,40.9,121500.0,19.0279,19.0372,18.9954,19.0233,121500.0
2011-12-14 12:00:00,40.9,41.0,40.89,40.99,84400.0,19.0233,19.0698,19.0186,19.0651,84400.0
2011-12-14 12:10:00,40.99,41.12,40.99,41.07,110400.0,19.0651,19.1256,19.0651,19.1023,110400.0
2011-12-14 12:20:00,41.07,41.07,40.97,40.99,80700.0,19.1023,19.1023,19.0558,19.0651,80700.0
2011-12-14 12:30:00,41.0,41.11,41.0,41.03,71500.0,19.0698,19.1209,19.0698,19.0837,71500.0
2011-12-14 12:40:00,41.03,41.16,41.03,41.14,84500.0,19.0837,19.1442,19.0837,19.1349,84500.0
2011-12-14 12:50:00,41.13,41.16,41.09,41.14,67100.0,19.1302,19.1442,19.1116,19.1349,67100.0
2011-12-14 13:00:00,41.14,41.17,41.08,41.12,85200.0,19.1349,19.1488,19.107,19.1256,85200.0
2011-12-14 13:10:00,41.13,41.29,41.1,41.28,111800.0,19.1302,19.2047,19.1163,19.2,111800.0
2011-12-14 13:20:00,41.28,41.37,41.28,41.35,73600.0,19.2,19.2419,19.2,19.2326,73600.0
2011-12-14 13:30:00,41.34,41.36,41.25,41.33,45700.0,19.2279,19.2372,19.1861,19.2233,45700.0
2011-12-14 13:40:00,41.32,41.34,41.25,41.25,53800.0,19.2186,19.2279,19.1861,19.1861,53800.0
2011-12-14 13:50:00,41.24,41.24,41.08,41.1,79000.0,19.1814,19.1814,19.107,19.1163,79000.0
2011-12-14 14:00:00,41.1,41.14,41.03,41.04,145100.0,19.1163,19.1349,19.0837,19.0884,145100.0
2011-12-14 14:10:00,41.03,41.06,40.96,41.01,120600.0,19.0837,19.0977,19.0512,19.0744,120600.0
2011-12-14 14:20:00,41.0,41.1,40.97,41.07,75300.0,19.0698,19.1163,19.0558,19.1023,75300.0
2011-12-14 14:30:00,41.07,41.08,40.89,40.9,78000.0,19.1023,19.107,19.0186,19.0233,78000.0
2011-12-14 14:40:00,40.91,41.04,40.89,41.01,138800.0,19.0279,19.0884,19.0186,19.0744,138800.0
2011-12-14 14:50:00,41.01,41.01,40.93,40.98,182500.0,19.0744,19.0744,19.0372,19.0605,182500.0
2011-12-14 15:00:00,40.97,41.03,40.94,40.96,265800.0,19.0558,19.0837,19.0419,19.0512,265800.0
2011-12-14 15:10:00,40.96,41.17,40.96,41.15,198000.0,19.0512,19.1488,19.0512,19.1395,198000.0
2011-12-14 15:20:00,41.14,41.2,41.08,41.2,247200.0,19.1349,19.1628,19.107,19.1628,247200.0
2011-12-14 15:30:00,41.2,41.25,41.12,41.14,291100.0,19.1628,19.1861,19.1256,19.1349,291100.0
2011-12-14 15:40:00,41.14,41.19,41.08,41.19,206400.0,19.1349,19.1581,19.107,19.1581,206400.0
2011-12-14 15:50:00,41.19,41.19,41.09,41.1,358100.0,19.1581,19.1581,19.1116,19.1163,358100.0
2011-12-15 09:30:00,41.8,42.15,41.78,42.03,653200.0,19.4419,19.6047,19.4326,19.5488,653200.0
2011-12-15 09:40:00,42.03,42.05,41.86,42.02,443600.0,19.5488,19.5581,19.4698,19.5442,443600.0
2011-12-15 09:50:00,42.01,42.03,41.92,42.0,199200.0,19.5395,19.5488,19.4977,19.5349,199200.0
2011-12-15 10:00:00,42.01,42.06,41.92,41.95,412500.0,19.5395,19.5628,19.4977,19.5116,412500.0
2011-12-15 10:10:00,41.94,41.97,41.82,41.97,168000.0,19.507,19.5209,19.4512,19.5209,168000.0
2011-12-15 10:20:00,41.97,42.06,41.91,41.93,181300.0,19.5209,19.5628,19.493,19.5023,181300.0
2011-12-15 10:30:00,41.93,41.94,41.73,41.74,127800.0,19.5023,19.507,19.4093,19.414,127800.0
2011-12-15 10:40:00,41.74,41.74,41.58,41.66,224100.0,19.414,19.414,19.3395,19.3767,224100.0
2011-12-15 10:50:00,41.66,41.69,41.6,41.64,122400.0,19.3767,19.3907,19.3488,19.3674,122400.0
2011-12-15 11:00:00,41.64,41.77,41.62,41.64,160300.0,19.3674,19.4279,19.3581,19.3674,160300.0
2011-12-15 11:10:00,41.63,41.73,41.62,41.67,83500.0,19.3628,19.4093,19.3581,19.3814,83500.0
2011-12-15 11:20:00,41.66,41.75,41.62,41.74,169700.0,19.3767,19.4186,19.3581,19.414,169700.0
2011-12-15 11:30:00,41.74,41.79,41.7,41.73,365500.0,19.414,19.4372,19.3954,19.4093,365500.0
2011-12-15 11:40:00,41.74,41.76,41.68,41.68,60000.0,19.414,19.4233,19.3861,19.3861,60000.0
2011-12-15 11:50:00,41.68,41.68,41.62,41.65,88900.0,19.3861,19.3861,19.3581,19.3721,88900.0
2011-12-15 12:00:00,41.65,41.69,41.61,41.66,44400.0,19.3721,19.3907,19.3535,19.3767,44400.0
2011-12-15 12:10:00,41.65,41.7,41.62,41.66,35400.0,19.3721,19.3954,19.3581,19.3767,35400.0
2011-12-15 12:20:00,41.67,41.74,41.64,41.68,52700.0,19.3814,19.414,19.3674,19.3861,52700.0
2011-12-15 12:30:00,41.69,41.73,41.6,41.62,70400.0,19.3907,19.4093,19.3488,19.3581,70400.0
2011-12-15 12:40:00,41.63,41.65,41.57,41.59,149000.0,19.3628,19.3721,19.3349,19.3442,149000.0
2011-12-15 12:50:00,41.58,41.59,41.54,41.59,42500.0,19.3395,19.3442,19.3209,19.3442,42500.0
2011-12-15 13:00:00,41.58,41.67,41.57,41.67,56200.0,19.3395,19.3814,19.3349,19.3814,56200.0
2011-12-15 13:10:00,41.67,41.67,41.59,41.65,96100.0,19.3814,19.3814,19.3442,19.3721,96100.0
2011-12-15 13:20:00,41.65,41.67,41.58,41.59,72300.0,19.3721,19.3814,19.3395,19.3442,72300.0
2011-12-15 13:30:00,41.58,41.6,41.46,41.48,123900.0,19.3395,19.3488,19.2837,19.293,123900.0
2011-12-15 13:40:00,41.48,41.66,41.46,41.6,113900.0,19.293,19.3767,19.2837,19.3488,113900.0
2011-12-15 13:50:00,41.6,41.61,41.49,41.49,73600.0,19.3488,19.3535,19.2977,19.2977,73600.0
2011-12-15 14:00:00,41.48,41.53,41.47,41.48,40600.0,19.293,19.3163,19.2884,19.293,40600.0
2011-12-15 14:10:00,41.48,41.54,41.48,41.51,67000.0,19.293,19.3209,19.293,19.307,67000.0
2011-12-15 14:20:00,41.51,41.53,41.45,41.46,66200.0,19.307,19.3163,19.2791,19.2837,66200.0
2011-12-15 14:30:00,41.45,41.49,41.41,41.49,129500.0,19.2791,19.2977,19.2605,19.2977,129500.0
2011-12-15 14:40:00,41.49,41.5,41.4,41.42,59600.0,19.2977,19.3023,19.2558,19.2651,59600.0
2011-12-15 14:50:00,41.43,41.45,41.37,41.4,47800.0,19.2698,19.2791,19.2419,19.2558,47800.0
2011-12-15 15:00:00,41.39,41.47,41.37,41.46,63300.0,19.2512,19.2884,19.2419,19.2837,63300.0
2011-12-15 15:10:00,41.45,41.51,41.4,41.49,82200.0,19.2791,19.307,19.2558,19.2977,82200.0
2011-12-15 15:20:00,41.49,41.49,41.37,41.39,95500.0,19.2977,19.2977,19.2419,19.2512,95500.0
2011-12-15 15:30:00,41.39,41.47,41.38,41.44,139900.0,19.2512,19.2884,19.2465,19.2744,139900.0
2011-12-15 15:40:00,41.43,41.44,41.32,41.35,180000.0,19.2698,19.2744,19.2186,19.2326,180000.0
2011-12-15 15:50:00,41.35,41.41,41.3,41.38,334600.0,19.2326,19.2605,19.2093,19.2465,334600.0
2011-12-16 09:30:00,41.44,41.59,41.43,41.57,143500.0,19.2744,19.3442,19.2698,19.3349,143500.0
2011-12-16 09:40:00,41.56,41.57,41.41,41.42,136900.0,19.3302,19.3349,19.2605,19.2651,136900.0
2011-12-16 09:50:00,41.42,41.59,41.42,41.52,130600.0,19.2651,19.3442,19.2651,19.3116,130600.0
2011-12-16 10:00:00,41.52,41.74,41.48,41.72,222000.0,19.3116,19.414,19.293,19.4047,222000.0
2011-12-16 10:10:00,41.72,41.73,41.61,41.68,116200.0,19.4047,19.4093,19.3535,19.3861,116200.0
2011-12-16 10:20:00,41.68,41.68,41.5,41.52,161800.0,19.3861,19.3861,19.3023,19.3116,161800.0
2011-12-16 10:30:00,41.53,41.64,41.52,41.6,91000.0,19.3163,19.3674,19.3116,19.3488,91000.0
2011-12-16 10:40:00,41.6,41.62,41.53,41.54,50300.0,19.3488,19.3581,19.3163,19.3209,50300.0
2011-12-16 10:50:00,41.55,41.61,41.55,41.59,56200.0,19.3256,19.3535,19.3256,19.3442,56200.0
2011-12-16 11:00:00,41.6,41.64,41.59,41.64,233700.0,19.3488,19.3674,19.3442,19.3674,233700.0
2011-12-16 11:10:00,41.63,41.66,41.6,41.64,65800.0,19.3628,19.3767,19.3488,19.3674,65800.0
2011-12-16 11:20:00,41.64,41.76,41.63,41.64,223000.0,19.3674,19.4233,19.3628,19.3674,223000.0
2011-12-16 11:30:00,41.64,41.66,41.56,41.6,376800.0,19.3674,19.3767,19.3302,19.3488,376800.0
2011-12-16 11:40:00,41.6,41.61,41.56,41.57,219400.0,19.3488,19.3535,19.3302,19.3349,219400.0
2011-12-16 11:50:00,41.56,41.57,41.52,41.55,198800.0,19.3302,19.3349,19.3116,19.3256,198800.0
2011-12-16 12:00:00,41.55,41.56,41.51,41.54,195200.0,19.3256,19.3302,19.307,19.3209,195200.0
2011-12-16 12:10:00,41.54,41.56,41.52,41.54,102200.0,19.3209,19.3302,19.3116,19.3209,102200.0
2011-12-16 12:20:00,41.53,41.55,41.45,41.46,174500.0,19.3163,19.3256,19.2791,19.2837,174500.0
2011-12-16 12:30:00,41.46,41.51,41.35,41.46,422600.0,19.2837,19.307,19.2326,19.2837,422600.0
2011-12-16 12:40:00,41.46,41.48,41.26,41.34,124200.0,19.2837,19.293,19.1907,19.2279,124200.0
2011-12-16 12:50:00,41.35,41.48,41.33,41.44,79500.0,19.2326,19.293,19.2233,19.2744,79500.0
2011-12-16 13:00:00,41.44,41.49,41.39,41.39,49200.0,19.2744,19.2977,19.2512,19.2512,49200.0
2011-12-16 13:10:00,41.39,41.44,41.39,41.4,42400.0,19.2512,19.2744,19.2512,19.2558,42400.0
2011-12-16 13:20:00,41.41,41.47,41.37,41.39,123900.0,19.2605,19.2884,19.2419,19.2512,123900.0
2011-12-16 13:30:00,41.4,41.41,41.36,41.37,82500.0,19.2558,19.2605,19.2372,19.2419,82500.0
2011-12-16 13:40:00,41.38,41.44,41.33,41.43,77600.0,19.2465,19.2744,19.2233,19.2698,77600.0
2011-12-16 13:50:00,41.43,41.45,41.3,41.33,115100.0,19.2698,19.2791,19.2093,19.2233,115100.0
2011-12-16 14:00:00,41.33,41.37,41.3,41.34,67100.0,19.2233,19.2419,19.2093,19.2279,67100.0
2011-12-16 14:10:00,41.34,41.39,41.32,41.34,72700.0,19.2279,19.2512,19.2186,19.2279,72700.0
2011-12-16 14:20:00,41.34,41.37,41.3,41.33,86400.0,19.2279,19.2419,19.2093,19.2233,86400.0
2011-12-16 14:30:00,41.34,41.42,41.34,41.39,43700.0,19.2279,19.2651,19.2279,19.2512,43700.0
2011-12-16 14:40:00,41.4,41.47,41.36,41.46,84300.0,19.2558,19.2884,19.2372,19.2837,84300.0
2011-12-16 14:50:00,41.46,41.47,41.34,41.35,81100.0,19.2837,19.2884,19.2279,19.2326,81100.0
2011-12-16 15:00:00,41.34,41.4,41.33,41.34,53200.0,19.2279,19.2558,19.2233,19.2279,53200.0
2011-12-16 15:10:00,41.34,41.45,41.34,41.41,78600.0,19.2279,19.2791,19.2279,19.2605,78600.0
2011-12-16 15:20:00,41.41,41.46,41.33,41.36,119400.0,19.2605,19.2837,19.2233,19.2372,119400.0
2011-12-16 15:30:00,41.36,41.4,41.33,41.33,91400.0,19.2372,19.2558,19.2233,19.2233,91400.0
2011-12-16 15:40:00,41.33,41.4,41.29,41.34,234800.0,19.2233,19.2558,19.2047,19.2279,234800.0
2011-12-16 15:50:00,41.35,41.4,41.31,41.37,339300.0,19.2326,19.2558,19.214,19.2419,339300.0
2011-12-19 09:30:00,40.72,40.9,40.72,40.82,431000.0,18.9395,19.0233,18.9395,18.9861,431000.0
2011-12-19 09:40:00,40.82,40.9,40.79,40.88,268200.0,18.9861,19.0233,18.9721,19.014,268200.0
2011-12-19 09:50:00,40.88,40.98,40.81,40.97,207900.0,19.014,19.0605,18.9814,19.0558,207900.0
2011-12-19 10:00:00,40.96,40.99,40.88,40.91,220900.0,19.0512,19.0651,19.014,19.0279,220900.0
2011-12-19 10:10:00,40.91,41.05,40.89,41.0,148000.0,19.0279,19.093,19.0186,19.0698,148000.0
2011-12-19 10:20:00,41.0,41.03,40.97,40.99,112700.0,19.0698,19.0837,19.0558,19.0651,112700.0
2011-12-19 10:30:00,40.99,41.15,40.99,41.11,112600.0,19.0651,19.1395,19.0651,19.1209,112600.0
2011-12-19 10:40:00,41.1,41.1,40.92,40.93,238200.0,19.1163,19.1163,19.0326,19.0372,238200.0
2011-12-19 10:50:00,40.93,40.96,40.87,40.92,144200.0,19.0372,19.0512,19.0093,19.0326,144200.0
2011-12-19 11:00:00,40.92,40.92,40.83,40.84,315600.0,19.0326,19.0326,18.9907,18.9954,315600.0
2011-12-19 11:10:00,40.84,40.9,40.83,40.88,287400.0,18.9954,19.0233,18.9907,19.014,287400.0
2011-12-19 11:20:00,40.88,40.9,40.78,40.87,199600.0,19.014,19.0233,18.9674,19.0093,199600.0
2011-12-19 11:30:00,40.87,40.89,40.8,40.85,157200.0,19.0093,19.0186,18.9767,19.0,157200.0
2011-12-19 11:40:00,40.85,40.87,40.81,40.87,150500.0,19.0,19.0093,18.9814,19.0093,150500.0
2011-12-19 11:50:00,40.87,40.93,40.85,40.86,74600.0,19.0093,19.0372,19.0,19.0047,74600.0
2011-12-19 12:00:00,40.86,40.92,40.85,40.87,78400.0,19.0047,19.0326,19.0,19.0093,78400.0
2011-12-19 12:10:00,40.87,40.89,40.84,40.84,80700.0,19.0093,19.0186,18.9954,18.9954,80700.0
2011-12-19 12:20:00,40.85,40.91,40.85,40.89,41700.0,19.0,19.0279,19.0,19.0186,41700.0
2011-12-19 12:30:00,40.88,40.89,40.84,40.84,124600.0,19.014,19.0186,18.9954,18.9954,124600.0
2011-12-19 12:40:00,40.84,40.86,40.84,40.86,77300.0,18.9954,19.0047,18.9954,19.0047,77300.0
2011-12-19 12:50:00,40.85,40.94,40.85,40.94,46500.0,19.0,19.0419,19.0,19.0419,46500.0
2011-12-19 13:00:00,40.94,40.97,40.87,40.87,96400.0,19.0419,19.0558,19.0093,19.0093,96400.0
2011-12-19 13:10:00,40.88,40.9,40.83,40.86,126700.0,19.014,19.0233,18.9907,19.0047,126700.0
2011-12-19 13:20:00,40.87,40.89,40.83,40.84,82200.0,19.0093,19.0186,18.9907,18.9954,82200.0
2011-12-19 13:30:00,40.85,40.87,40.76,40.76,89300.0,19.0,19.0093,18.9581,18.9581,89300.0
2011-12-19 13:40:00,40.76,40.84,40.75,40.83,103700.0,18.9581,18.9954,18.9535,18.9907,103700.0
2011-12-19 13:50:00,40.84,40.89,40.82,40.86,55800.0,18.9954,19.0186,18.9861,19.0047,55800.0
2011-12-19 14:00:00,40.85,40.85,40.81,40.85,44800.0,19.0,19.0,18.9814,19.0,44800.0
2011-12-19 14:10:00,40.84,40.85,40.77,40.77,57500.0,18.9954,19.0,18.9628,18.9628,57500.0
2011-12-19 14:20:00,40.77,40.82,40.76,40.81,43100.0,18.9628,18.9861,18.9581,18.9814,43100.0
2011-12-19 14:30:00,40.81,40.82,40.77,40.81,54800.0,18.9814,18.9861,18.9628,18.9814,54800.0
2011-12-19 14:40:00,40.81,40.82,40.78,40.8,63900.0,18.9814,18.9861,18.9674,18.9767,63900.0
2011-12-19 14:50:00,40.8,40.8,40.75,40.8,58600.0,18.9767,18.9767,18.9535,18.9767,58600.0
2011-12-19 15:00:00,40.8,40.8,40.6,40.62,178200.0,18.9767,18.9767,18.8837,18.893,178200.0
2011-12-19 15:10:00,40.62,40.64,40.56,40.64,123800.0,18.893,18.9023,18.8651,18.9023,123800.0
2011-12-19 15:20:00,40.64,40.64,40.5,40.5,122800.0,18.9023,18.9023,18.8372,18.8372,122800.0
2011-12-19 15:30:00,40.5,40.58,40.48,40.56,188900.0,18.8372,18.8744,18.8279,18.8651,188900.0
2011-12-19 15:40:00,40.56,40.57,40.41,40.47,210400.0,18.8651,18.8698,18.7954,18.8233,210400.0
2011-12-19 15:50:00,40.47,40.54,40.4,40.5,518500.0,18.8233,18.8558,18.7907,18.8372,518500.0
2011-12-20 09:30:00,41.21,41.52,41.21,41.51,263200.0,19.1674,19.3116,19.1674,19.307,263200.0
2011-12-20 09:40:00,41.52,41.66,41.49,41.5,239200.0,19.3116,19.3767,19.2977,19.3023,239200.0
2011-12-20 09:50:00,41.5,41.53,41.43,41.51,170900.0,19.3023,19.3163,19.2698,19.307,170900.0
2011-12-20 10:00:00,41.52,41.58,41.5,41.56,101600.0,19.3116,19.3395,19.3023,19.3302,101600.0
2011-12-20 10:10:00,41.56,41.63,41.52,41.6,111300.0,19.3302,19.3628,19.3116,19.3488,111300.0
2011-12-20 10:20:00,41.6,41.7,41.55,41.69,92400.0,19.3488,19.3954,19.3256,19.3907,92400.0
2011-12-20 10:30:00,41.69,41.78,41.67,41.75,140600.0,19.3907,19.4326,19.3814,19.4186,140600.0
2011-12-20 10:40:00,41.76,41.81,41.75,41.75,61900.0,19.4233,19.4465,19.4186,19.4186,61900.0
2011-12-20 10:50:00,41.76,41.84,41.74,41.82,119000.0,19.4233,19.4605,19.414,19.4512,119000.0
2011-12-20 11:00:00,41.82,41.93,41.8,41.9,178800.0,19.4512,19.5023,19.4419,19.4884,178800.0
2011-12-20 11:10:00,41.91,41.98,41.89,41.98,144100.0,19.493,19.5256,19.4837,19.5256,144100.0
2011-12-20 11:20:00,41.97,42.0,41.86,41.9,169500.0,19.5209,19.5349,19.4698,19.4884,169500.0
2011-12-20 11:30:00,41.9,41.93,41.76,41.77,149900.0,19.4884,19.5023,19.4233,19.4279,149900.0
2011-12-20 11:40:00,41.77,41.81,41.72,41.8,87700.0,19.4279,19.4465,19.4047,19.4419,87700.0
2011-12-20 11:50:00,41.82,41.85,41.77,41.82,81300.0,19.4512,19.4651,19.4279,19.4512,81300.0
2011-12-20 12:00:00,41.81,41.82,41.76,41.8,55400.0,19.4465,19.4512,19.4233,19.4419,55400.0
2011-12-20 12:10:00,41.8,41.86,41.8,41.83,42600.0,19.4419,19.4698,19.4419,19.4558,42600.0
2011-12-20 12:20:00,41.82,41.85,41.82,41.84,35800.0,19.4512,19.4651,19.4512,19.4605,35800.0
2011-12-20 12:30:00,41.84,41.85,41.8,41.8,58400.0,19.4605,19.4651,19.4419,19.4419,58400.0
2011-12-20 12:40:00,41.81,41.83,41.81,41.83,46600.0,19.4465,19.4558,19.4465,19.4558,46600.0
2011-12-20 12:50:00,41.83,41.87,41.81,41.87,109300.0,19.4558,19.4744,19.4465,19.4744,109300.0
2011-12-20 13:00:00,41.86,41.96,41.86,41.92,190400.0,19.4698,19.5163,19.4698,19.4977,190400.0
2011-12-20 13:10:00,41.91,41.93,41.86,41.89,105000.0,19.493,19.5023,19.4698,19.4837,105000.0
2011-12-20 13:20:00,41.88,41.91,41.88,41.9,92900.0,19.4791,19.493,19.4791,19.4884,92900.0
2011-12-20 13:30:00,41.9,41.96,41.9,41.95,111600.0,19.4884,19.5163,19.4884,19.5116,111600.0
2011-12-20 13:40:00,41.95,41.97,41.91,41.94,109600.0,19.5116,19.5209,19.493,19.507,109600.0
2011-12-20 13:50:00,41.94,41.98,41.93,41.96,92200.0,19.507,19.5256,19.5023,19.5163,92200.0
2011-12-20 14:00:00,41.97,41.98,41.92,41.95,98500.0,19.5209,19.5256,19.4977,19.5116,98500.0
2011-12-20 14:10:00,41.94,42.0,41.94,41.98,88500.0,19.507,19.5349,19.507,19.5256,88500.0
2011-12-20 14:20:00,41.98,42.0,41.93,41.95,89900.0,19.5256,19.5349,19.5023,19.5116,89900.0
2011-12-20 14:30:00,41.95,41.97,41.92,41.92,113200.0,19.5116,19.5209,19.4977,19.4977,113200.0
2011-12-20 14:40:00,41.92,42.0,41.92,41.96,136500.0,19.4977,19.5349,19.4977,19.5163,136500.0
2011-12-20 14:50:00,41.96,42.0,41.96,41.99,118800.0,19.5163,19.5349,19.5163,19.5302,118800.0
2011-12-20 15:00:00,42.0,42.0,41.97,41.98,113300.0,19.5349,19.5349,19.5209,19.5256,113300.0
2011-12-20 15:10:00,41.97,41.98,41.94,41.94,79600.0,19.5209,19.5256,19.507,19.507,79600.0
2011-12-20 15:20:00,41.94,41.95,41.9,41.92,113300.0,19.507,19.5116,19.4884,19.4977,113300.0
2011-12-20 15:30:00,41.92,41.94,41.85,41.9,189000.0,19.4977,19.507,19.4651,19.4884,189000.0
2011-12-20 15:40:00,41.89,41.94,41.88,41.93,178800.0,19.4837,19.507,19.4791,19.5023,178800.0
2011-12-20 15:50:00,41.93,41.94,41.85,41.86,342800.0,19.5023,19.507,19.4651,19.4698,342800.0
2011-12-21 09:30:00,41.48,41.58,41.34,41.38,288100.0,19.293,19.3395,19.2279,19.2465,288100.0
2011-12-21 09:40:00,41.37,41.39,41.24,41.34,163900.0,19.2419,19.2512,19.1814,19.2279,163900.0
2011-12-21 09:50:00,41.35,41.39,41.21,41.28,187900.0,19.2326,19.2512,19.1674,19.2,187900.0
2011-12-21 10:00:00,41.28,41.38,41.22,41.36,221900.0,19.2,19.2465,19.1721,19.2372,221900.0
2011-12-21 10:10:00,41.36,41.49,41.36,41.44,132000.0,19.2372,19.2977,19.2372,19.2744,132000.0
2011-12-21 10:20:00,41.44,41.52,41.4,41.43,201700.0,19.2744,19.3116,19.2558,19.2698,201700.0
2011-12-21 10:30:00,41.43,41.61,41.43,41.52,322400.0,19.2698,19.3535,19.2698,19.3116,322400.0
2011-12-21 10:40:00,41.52,41.58,41.46,41.55,175400.0,19.3116,19.3395,19.2837,19.3256,175400.0
2011-12-21 10:50:00,41.53,41.54,41.47,41.5,123200.0,19.3163,19.3209,19.2884,19.3023,123200.0
2011-12-21 11:00:00,41.51,41.52,41.4,41.48,102700.0,19.307,19.3116,19.2558,19.293,102700.0
2011-12-21 11:10:00,41.47,41.47,41.32,41.36,192500.0,19.2884,19.2884,19.2186,19.2372,192500.0
2011-12-21 11:20:00,41.36,41.4,41.33,41.4,190200.0,19.2372,19.2558,19.2233,19.2558,190200.0
2011-12-21 11:30:00,41.4,41.46,41.4,41.42,49100.0,19.2558,19.2837,19.2558,19.2651,49100.0
2011-12-21 11:40:00,41.42,41.47,41.4,41.44,89100.0,19.2651,19.2884,19.2558,19.2744,89100.0
2011-12-21 11:50:00,41.44,41.45,41.39,41.45,59100.0,19.2744,19.2791,19.2512,19.2791,59100.0
2011-12-21 12:00:00,41.45,41.51,41.39,41.41,93100.0,19.2791,19.307,19.2512,19.2605,93100.0
2011-12-21 12:10:00,41.41,41.46,41.4,41.45,29200.0,19.2605,19.2837,19.2558,19.2791,29200.0
2011-12-21 12:20:00,41.45,41.45,41.39,41.43,129400.0,19.2791,19.2791,19.2512,19.2698,129400.0
2011-12-21 12:30:00,41.44,41.53,41.42,41.52,67600.0,19.2744,19.3163,19.2651,19.3116,67600.0
2011-12-21 12:40:00,41.51,41.62,41.51,41.61,71700.0,19.307,19.3581,19.307,19.3535,71700.0
2011-12-21 12:50:00,41.62,41.67,41.56,41.65,84000.0,19.3581,19.3814,19.3302,19.3721,84000.0
2011-12-21 13:00:00,41.65,41.72,41.64,41.67,101400.0,19.3721,19.4047,19.3674,19.3814,101400.0
2011-12-21 13:10:00,41.66,41.7,41.62,41.65,78900.0,19.3767,19.3954,19.3581,19.3721,78900.0
2011-12-21 13:20:00,41.65,41.69,41.64,41.67,68100.0,19.3721,19.3907,19.3674,19.3814,68100.0
2011-12-21 13:30:00,41.67,41.7,41.63,41.68,59600.0,19.3814,19.3954,19.3628,19.3861,59600.0
2011-12-21 13:40:00,41.68,41.69,41.62,41.64,85800.0,19.3861,19.3907,19.3581,19.3674,85800.0
2011-12-21 13:50:00,41.63,41.74,41.62,41.73,134000.0,19.3628,19.414,19.3581,19.4093,134000.0
2011-12-21 14:00:00,41.73,41.75,41.69,41.7,79400.0,19.4093,19.4186,19.3907,19.3954,79400.0
2011-12-21 14:10:00,41.71,41.71,41.64,41.68,68000.0,19.4,19.4,19.3674,19.3861,68000.0
2011-12-21 14:20:00,41.66,41.69,41.62,41.63,81500.0,19.3767,19.3907,19.3581,19.3628,81500.0
2011-12-21 14:30:00,41.64,41.67,41.57,41.62,88800.0,19.3674,19.3814,19.3349,19.3581,88800.0
2011-12-21 14:40:00,41.62,41.69,41.61,41.67,98300.0,19.3581,19.3907,19.3535,19.3814,98300.0
2011-12-21 14:50:00,41.66,41.69,41.63,41.66,64600.0,19.3767,19.3907,19.3628,19.3767,64600.0
2011-12-21 15:00:00,41.66,41.71,41.62,41.7,130600.0,19.3767,19.4,19.3581,19.3954,130600.0
2011-12-21 15:10:00,41.7,41.84,41.69,41.82,151200.0,19.3954,19.4605,19.3907,19.4512,151200.0
2011-12-21 15:20:00,41.82,41.84,41.77,41.82,130000.0,19.4512,19.4605,19.4279,19.4512,130000.0
2011-12-21 15:30:00,41.83,41.9,41.83,41.86,308900.0,19.4558,19.4884,19.4558,19.4698,308900.0
2011-12-21 15:40:00,41.86,41.86,41.71,41.72,308800.0,19.4698,19.4698,19.4,19.4047,308800.0
2011-12-21 15:50:00,41.72,41.75,41.65,41.74,355200.0,19.4047,19.4186,19.3721,19.414,355200.0
2011-12-22 09:30:00,42.37,42.39,42.23,42.31,378600.0,19.707,19.7163,19.6419,19.6791,378600.0
2011-12-22 09:40:00,42.32,42.38,42.29,42.36,168700.0,19.6837,19.7116,19.6698,19.7023,168700.0
2011-12-22 09:50:00,42.37,42.45,42.35,42.43,157900.0,19.707,19.7442,19.6977,19.7349,157900.0
2011-12-22 10:00:00,42.43,42.49,42.32,42.33,175500.0,19.7349,19.7628,19.6837,19.6884,175500.0
2011-12-22 10:10:00,42.32,42.41,42.3,42.37,159600.0,19.6837,19.7256,19.6744,19.707,159600.0
2011-12-22 10:20:00,42.36,42.47,42.35,42.43,210900.0,19.7023,19.7535,19.6977,19.7349,210900.0
2011-12-22 10:30:00,42.43,42.43,42.33,42.41,124900.0,19.7349,19.7349,19.6884,19.7256,124900.0
2011-12-22 10:40:00,42.4,42.45,42.31,42.32,147100.0,19.7209,19.7442,19.6791,19.6837,147100.0
2011-12-22 10:50:00,42.32,42.5,42.32,42.46,143700.0,19.6837,19.7674,19.6837,19.7488,143700.0
2011-12-22 11:00:00,42.46,42.52,42.43,42.46,173700.0,19.7488,19.7767,19.7349,19.7488,173700.0
2011-12-22 11:10:00,42.45,42.52,42.44,42.47,152500.0,19.7442,19.7767,19.7395,19.7535,152500.0
2011-12-22 11:20:00,42.46,42.48,42.4,42.47,165000.0,19.7488,19.7581,19.7209,19.7535,165000.0
2011-12-22 11:30:00,42.47,42.5,42.4,42.49,125200.0,19.7535,19.7674,19.7209,19.7628,125200.0
2011-12-22 11:40:00,42.49,42.54,42.48,42.54,73200.0,19.7628,19.7861,19.7581,19.7861,73200.0
2011-12-22 11:50:00,42.53,42.53,42.47,42.48,43800.0,19.7814,19.7814,19.7535,19.7581,43800.0
2011-12-22 12:00:00,42.47,42.51,42.45,42.5,45700.0,19.7535,19.7721,19.7442,19.7674,45700.0
2011-12-22 12:10:00,42.5,42.55,42.49,42.54,67900.0,19.7674,19.7907,19.7628,19.7861,67900.0
2011-12-22 12:20:00,42.55,42.64,42.54,42.64,82900.0,19.7907,19.8326,19.7861,19.8326,82900.0
2011-12-22 12:30:00,42.63,42.67,42.63,42.64,73500.0,19.8279,19.8465,19.8279,19.8326,73500.0
2011-12-22 12:40:00,42.65,42.67,42.63,42.65,101900.0,19.8372,19.8465,19.8279,19.8372,101900.0
2011-12-22 12:50:00,42.65,42.67,42.63,42.66,43700.0,19.8372,19.8465,19.8279,19.8419,43700.0
2011-12-22 13:00:00,42.65,42.67,42.63,42.65,45100.0,19.8372,19.8465,19.8279,19.8372,45100.0
2011-12-22 13:10:00,42.65,42.69,42.64,42.69,74300.0,19.8372,19.8558,19.8326,19.8558,74300.0
2011-12-22 13:20:00,42.69,42.75,42.67,42.72,96400.0,19.8558,19.8837,19.8465,19.8698,96400.0
2011-12-22 13:30:00,42.72,42.78,42.71,42.78,129500.0,19.8698,19.8977,19.8651,19.8977,129500.0
2011-12-22 13:40:00,42.79,42.84,42.79,42.83,90600.0,19.9023,19.9256,19.9023,19.9209,90600.0
2011-12-22 13:50:00,42.84,42.86,42.81,42.81,83100.0,19.9256,19.9349,19.9116,19.9116,83100.0
2011-12-22 14:00:00,42.8,42.8,42.74,42.79,47100.0,19.907,19.907,19.8791,19.9023,47100.0
2011-12-22 14:10:00,42.79,42.85,42.78,42.8,84300.0,19.9023,19.9302,19.8977,19.907,84300.0
2011-12-22 14:20:00,42.81,42.87,42.8,42.86,57600.0,19.9116,19.9395,19.907,19.9349,57600.0
2011-12-22 14:30:00,42.86,42.89,42.84,42.85,68300.0,19.9349,19.9488,19.9256,19.9302,68300.0
2011-12-22 14:40:00,42.85,42.85,42.79,42.8,112300.0,19.9302,19.9302,19.9023,19.907,112300.0
2011-12-22 14:50:00,42.79,42.88,42.77,42.83,159700.0,19.9023,19.9442,19.893,19.9209,159700.0
2011-12-22 15:00:00,42.83,42.96,42.83,42.9,360000.0,19.9209,19.9814,19.9209,19.9535,360000.0
2011-12-22 15:10:00,42.9,42.93,42.86,42.89,77300.0,19.9535,19.9674,19.9349,19.9488,77300.0
2011-12-22 15:20:00,42.9,43.01,42.86,43.0,259400.0,19.9535,20.0047,19.9349,20.0,259400.0
2011-12-22 15:30:00,43.0,43.06,42.99,43.05,448700.0,20.0,20.0279,19.9954,20.0233,448700.0
2011-12-22 15:40:00,43.06,43.09,42.95,43.03,343200.0,20.0279,20.0419,19.9767,20.014,343200.0
2011-12-22 15:50:00,43.03,43.03,42.91,42.96,545900.0,20.014,20.014,19.9581,19.9814,545900.0
2011-12-23 09:30:00,43.12,43.15,42.89,42.91,208000.0,20.0558,20.0698,19.9488,19.9581,208000.0
2011-12-23 09:40:00,42.92,43.05,42.91,43.05,85100.0,19.9628,20.0233,19.9581,20.0233,85100.0
2011-12-23 09:50:00,43.05,43.14,43.04,43.11,50400.0,20.0233,20.0651,20.0186,20.0512,50400.0
2011-12-23 10:00:00,43.12,43.17,43.06,43.12,117100.0,20.0558,20.0791,20.0279,20.0558,117100.0
2011-12-23 10:10:00,43.13,43.17,43.1,43.12,79700.0,20.0605,20.0791,20.0465,20.0558,79700.0
2011-12-23 10:20:00,43.12,43.15,43.04,43.05,56300.0,20.0558,20.0698,20.0186,20.0233,56300.0
2011-12-23 10:30:00,43.05,43.07,43.01,43.05,73000.0,20.0233,20.0326,20.0047,20.0233,73000.0
2011-12-23 10:40:00,43.05,43.17,43.04,43.16,95800.0,20.0233,20.0791,20.0186,20.0744,95800.0
2011-12-23 10:50:00,43.15,43.2,43.15,43.18,79300.0,20.0698,20.093,20.0698,20.0837,79300.0
2011-12-23 11:00:00,43.18,43.23,43.16,43.2,115000.0,20.0837,20.107,20.0744,20.093,115000.0
2011-12-23 11:10:00,43.2,43.25,43.16,43.23,64200.0,20.093,20.1163,20.0744,20.107,64200.0
2011-12-23 11:20:00,43.22,43.25,43.22,43.23,55200.0,20.1023,20.1163,20.1023,20.107,55200.0
2011-12-23 11:30:00,43.23,43.29,43.23,43.23,65300.0,20.107,20.1349,20.107,20.107,65300.0
2011-12-23 11:40:00,43.23,43.23,43.17,43.17,50000.0,20.107,20.107,20.0791,20.0791,50000.0
2011-12-23 11:50:00,43.18,43.18,43.14,43.14,49300.0,20.0837,20.0837,20.0651,20.0651,49300.0
2011-12-23 12:00:00,43.14,43.18,43.14,43.14,53600.0,20.0651,20.0837,20.0651,20.0651,53600.0
2011-12-23 12:10:00,43.14,43.18,43.14,43.14,46800.0,20.0651,20.0837,20.0651,20.0651,46800.0
2011-12-23 12:20:00,43.14,43.17,43.14,43.15,34100.0,20.0651,20.0791,20.0651,20.0698,34100.0
2011-12-23 12:30:00,43.14,43.21,43.14,43.21,43600.0,20.0651,20.0977,20.0651,20.0977,43600.0
2011-12-23 12:40:00,43.2,43.23,43.16,43.16,26300.0,20.093,20.107,20.0744,20.0744,26300.0
2011-12-23 12:50:00,43.16,43.24,43.16,43.23,36900.0,20.0744,20.1116,20.0744,20.107,36900.0
2011-12-23 13:00:00,43.23,43.23,43.19,43.19,32900.0,20.107,20.107,20.0884,20.0884,32900.0
2011-12-23 13:10:00,43.19,43.2,43.16,43.16,47300.0,20.0884,20.093,20.0744,20.0744,47300.0
2011-12-23 13:20:00,43.16,43.17,43.1,43.15,85300.0,20.0744,20.0791,20.0465,20.0698,85300.0
2011-12-23 13:30:00,43.15,43.19,43.15,43.19,14100.0,20.0698,20.0884,20.0698,20.0884,14100.0
2011-12-23 13:40:00,43.18,43.23,43.18,43.23,37100.0,20.0837,20.107,20.0837,20.107,37100.0
2011-12-23 13:50:00,43.22,43.24,43.22,43.23,19000.0,20.1023,20.1116,20.1023,20.107,19000.0
2011-12-23 14:00:00,43.24,43.24,43.2,43.21,57000.0,20.1116,20.1116,20.093,20.0977,57000.0
2011-12-23 14:10:00,43.2,43.2,43.17,43.18,21200.0,20.093,20.093,20.0791,20.0837,21200.0
2011-12-23 14:20:00,43.18,43.2,43.16,43.16,21700.0,20.0837,20.093,20.0744,20.0744,21700.0
2011-12-23 14:30:00,43.16,43.17,43.15,43.15,31100.0,20.0744,20.0791,20.0698,20.0698,31100.0
2011-12-23 14:40:00,43.15,43.17,43.15,43.16,23400.0,20.0698,20.0791,20.0698,20.0744,23400.0
2011-12-23 14:50:00,43.16,43.17,43.15,43.15,20300.0,20.0744,20.0791,20.0698,20.0698,20300.0
2011-12-23 15:00:00,43.15,43.16,43.14,43.14,36800.0,20.0698,20.0744,20.0651,20.0651,36800.0
2011-12-23 15:10:00,43.14,43.15,43.05,43.05,90400.0,20.0651,20.0698,20.0233,20.0233,90400.0
2011-12-23 15:20:00,43.05,43.11,43.05,43.1,82700.0,20.0233,20.0512,20.0233,20.0465,82700.0
2011-12-23 15:30:00,43.11,43.11,43.06,43.09,99000.0,20.0512,20.0512,20.0279,20.0419,99000.0
2011-12-23 15:40:00,43.09,43.15,43.09,43.12,95600.0,20.0419,20.0698,20.0419,20.0558,95600.0
2011-12-23 15:50:00,43.13,43.3,43.12,43.3,363800.0,20.0605,20.1395,20.0558,20.1395,363800.0
2011-12-27 09:30:00,43.14,43.37,43.07,43.36,115400.0,20.0651,20.1721,20.0326,20.1674,115400.0
2011-12-27 09:40:00,43.36,43.46,43.32,43.34,106400.0,20.1674,20.214,20.1488,20.1581,106400.0
2011-12-27 09:50:00,43.35,43.39,43.3,43.3,64500.0,20.1628,20.1814,20.1395,20.1395,64500.0
2011-12-27 10:00:00,43.3,43.46,43.3,43.45,73300.0,20.1395,20.214,20.1395,20.2093,73300.0
2011-12-27 10:10:00,43.45,43.45,43.38,43.38,62000.0,20.2093,20.2093,20.1767,20.1767,62000.0
2011-12-27 10:20:00,43.38,43.39,43.31,43.37,82400.0,20.1767,20.1814,20.1442,20.1721,82400.0
2011-12-27 10:30:00,43.37,43.37,43.26,43.26,40000.0,20.1721,20.1721,20.1209,20.1209,40000.0
2011-12-27 10:40:00,43.27,43.27,43.18,43.22,52200.0,20.1256,20.1256,20.0837,20.1023,52200.0
2011-12-27 10:50:00,43.21,43.22,43.16,43.2,26700.0,20.0977,20.1023,20.0744,20.093,26700.0
2011-12-27 11:00:00,43.19,43.21,43.17,43.17,44000.0,20.0884,20.0977,20.0791,20.0791,44000.0
2011-12-27 11:10:00,43.17,43.18,43.16,43.16,32300.0,20.0791,20.0837,20.0744,20.0744,32300.0
2011-12-27 11:20:00,43.16,43.19,43.16,43.19,27900.0,20.0744,20.0884,20.0744,20.0884,27900.0
2011-12-27 11:30:00,43.2,43.21,43.18,43.2,52200.0,20.093,20.0977,20.0837,20.093,52200.0
2011-12-27 11:40:00,43.2,43.21,43.16,43.16,28600.0,20.093,20.0977,20.0744,20.0744,28600.0
2011-12-27 11:50:00,43.16,43.2,43.16,43.2,26700.0,20.0744,20.093,20.0744,20.093,26700.0
2011-12-27 12:00:00,43.2,43.22,43.19,43.22,17700.0,20.093,20.1023,20.0884,20.1023,17700.0
2011-12-27 12:10:00,43.21,43.23,43.17,43.18,44800.0,20.0977,20.107,20.0791,20.0837,44800.0
2011-12-27 12:20:00,43.18,43.2,43.18,43.19,55500.0,20.0837,20.093,20.0837,20.0884,55500.0
2011-12-27 12:30:00,43.19,43.2,43.19,43.19,24400.0,20.0884,20.093,20.0884,20.0884,24400.0
2011-12-27 12:40:00,43.2,43.2,43.16,43.17,35000.0,20.093,20.093,20.0744,20.0791,35000.0
2011-12-27 12:50:00,43.16,43.17,43.16,43.16,14600.0,20.0744,20.0791,20.0744,20.0744,14600.0
2011-12-27 13:00:00,43.17,43.17,43.16,43.16,8900.0,20.0791,20.0791,20.0744,20.0744,8900.0
2011-12-27 13:10:00,43.16,43.17,43.16,43.16,17000.0,20.0744,20.0791,20.0744,20.0744,17000.0
2011-12-27 13:20:00,43.16,43.16,43.08,43.11,83900.0,20.0744,20.0744,20.0372,20.0512,83900.0
2011-12-27 13:30:00,43.11,43.13,43.1,43.11,29900.0,20.0512,20.0605,20.0465,20.0512,29900.0
2011-12-27 13:40:00,43.1,43.11,43.06,43.1,60900.0,20.0465,20.0512,20.0279,20.0465,60900.0
2011-12-27 13:50:00,43.09,43.12,43.08,43.12,25300.0,20.0419,20.0558,20.0372,20.0558,25300.0
2011-12-27 14:00:00,43.12,43.13,43.1,43.11,22800.0,20.0558,20.0605,20.0465,20.0512,22800.0
2011-12-27 14:10:00,43.11,43.11,43.05,43.06,74600.0,20.0512,20.0512,20.0233,20.0279,74600.0
2011-12-27 14:20:00,43.06,43.07,43.02,43.05,48900.0,20.0279,20.0326,20.0093,20.0233,48900.0
2011-12-27 14:30:00,43.05,43.09,43.02,43.09,90400.0,20.0233,20.0419,20.0093,20.0419,90400.0
2011-12-27 14:40:00,43.09,43.13,43.09,43.13,36800.0,20.0419,20.0605,20.0419,20.0605,36800.0
2011-12-27 14:50:00,43.13,43.15,43.12,43.15,38600.0,20.0605,20.0698,20.0558,20.0698,38600.0
2011-12-27 15:00:00,43.14,43.15,43.12,43.15,26400.0,20.0651,20.0698,20.0558,20.0698,26400.0
2011-12-27 15:10:00,43.14,43.15,43.1,43.11,53800.0,20.0651,20.0698,20.0465,20.0512,53800.0
2011-12-27 15:20:00,43.11,43.16,43.07,43.15,110000.0,20.0512,20.0744,20.0326,20.0698,110000.0
2011-12-27 15:30:00,43.15,43.18,43.09,43.11,102300.0,20.0698,20.0837,20.0419,20.0512,102300.0
2011-12-27 15:40:00,43.11,43.16,43.11,43.16,71500.0,20.0512,20.0744,20.0512,20.0744,71500.0
2011-12-27 15:50:00,43.16,43.17,43.12,43.15,253000.0,20.0744,20.0791,20.0558,20.0698,253000.0
2011-12-28 09:30:00,42.93,43.04,42.88,42.95,169900.0,19.9674,20.0186,19.9442,19.9767,169900.0
2011-12-28 09:40:00,42.94,42.94,42.73,42.76,150300.0,19.9721,19.9721,19.8744,19.8884,150300.0
2011-12-28 09:50:00,42.75,42.75,42.64,42.69,55400.0,19.8837,19.8837,19.8326,19.8558,55400.0
2011-12-28 10:00:00,42.69,42.74,42.64,42.7,66000.0,19.8558,19.8791,19.8326,19.8605,66000.0
2011-12-28 10:10:00,42.7,42.72,42.61,42.66,54500.0,19.8605,19.8698,19.8186,19.8419,54500.0
2011-12-28 10:20:00,42.65,42.66,42.52,42.53,81200.0,19.8372,19.8419,19.7767,19.7814,81200.0
2011-12-28 10:30:00,42.53,42.54,42.49,42.54,71400.0,19.7814,19.7861,19.7628,19.7861,71400.0
2011-12-28 10:40:00,42.53,42.58,42.52,42.57,41000.0,19.7814,19.8047,19.7767,19.8,41000.0
2011-12-28 10:50:00,42.56,42.59,42.51,42.54,44600.0,19.7954,19.8093,19.7721,19.7861,44600.0
2011-12-28 11:00:00,42.53,42.58,42.51,42.57,29000.0,19.7814,19.8047,19.7721,19.8,29000.0
2011-12-28 11:10:00,42.57,42.58,42.51,42.51,26500.0,19.8,19.8047,19.7721,19.7721,26500.0
2011-12-28 11:20:00,42.51,42.51,42.38,42.38,116700.0,19.7721,19.7721,19.7116,19.7116,116700.0
2011-12-28 11:30:00,42.39,42.44,42.35,42.36,103700.0,19.7163,19.7395,19.6977,19.7023,103700.0
2011-12-28 11:40:00,42.37,42.4,42.33,42.39,33000.0,19.707,19.7209,19.6884,19.7163,33000.0
2011-12-28 11:50:00,42.4,42.45,42.4,42.43,25100.0,19.7209,19.7442,19.7209,19.7349,25100.0
2011-12-28 12:00:00,42.42,42.45,42.38,42.38,48700.0,19.7302,19.7442,19.7116,19.7116,48700.0
2011-12-28 12:10:00,42.39,42.49,42.38,42.49,70700.0,19.7163,19.7628,19.7116,19.7628,70700.0
2011-12-28 12:20:00,42.49,42.5,42.45,42.45,31700.0,19.7628,19.7674,19.7442,19.7442,31700.0
2011-12-28 12:30:00,42.45,42.5,42.45,42.49,37700.0,19.7442,19.7674,19.7442,19.7628,37700.0
2011-12-28 12:40:00,42.49,42.51,42.46,42.48,30400.0,19.7628,19.7721,19.7488,19.7581,30400.0
2011-12-28 12:50:00,42.49,42.49,42.38,42.43,54000.0,19.7628,19.7628,19.7116,19.7349,54000.0
2011-12-28 13:00:00,42.43,42.45,42.4,42.4,52900.0,19.7349,19.7442,19.7209,19.7209,52900.0
2011-12-28 13:10:00,42.41,42.49,42.38,42.44,28700.0,19.7256,19.7628,19.7116,19.7395,28700.0
2011-12-28 13:20:00,42.45,42.45,42.41,42.41,19900.0,19.7442,19.7442,19.7256,19.7256,19900.0
2011-12-28 13:30:00,42.42,42.48,42.42,42.48,36200.0,19.7302,19.7581,19.7302,19.7581,36200.0
2011-12-28 13:40:00,42.48,42.49,42.45,42.47,24800.0,19.7581,19.7628,19.7442,19.7535,24800.0
2011-12-28 13:50:00,42.47,42.51,42.46,42.51,26300.0,19.7535,19.7721,19.7488,19.7721,26300.0
2011-12-28 14:00:00,42.5,42.51,42.45,42.45,42700.0,19.7674,19.7721,19.7442,19.7442,42700.0
2011-12-28 14:10:00,42.46,42.46,42.4,42.4,43500.0,19.7488,19.7488,19.7209,19.7209,43500.0
2011-12-28 14:20:00,42.4,42.44,42.4,42.43,30200.0,19.7209,19.7395,19.7209,19.7349,30200.0
2011-12-28 14:30:00,42.42,42.44,42.41,42.42,26500.0,19.7302,19.7395,19.7256,19.7302,26500.0
2011-12-28 14:40:00,42.42,42.44,42.42,42.43,40600.0,19.7302,19.7395,19.7302,19.7349,40600.0
2011-12-28 14:50:00,42.42,42.44,42.39,42.42,48500.0,19.7302,19.7395,19.7163,19.7302,48500.0
2011-12-28 15:00:00,42.42,42.47,42.41,42.46,35800.0,19.7302,19.7535,19.7256,19.7488,35800.0
2011-12-28 15:10:00,42.46,42.51,42.43,42.44,71200.0,19.7488,19.7721,19.7349,19.7395,71200.0
2011-12-28 15:20:00,42.44,42.5,42.41,42.43,77600.0,19.7395,19.7674,19.7256,19.7349,77600.0
2011-12-28 15:30:00,42.43,42.44,42.39,42.43,75700.0,19.7349,19.7395,19.7163,19.7349,75700.0
2011-12-28 15:40:00,42.43,42.47,42.4,42.44,127400.0,19.7349,19.7535,19.7209,19.7395,127400.0
2011-12-28 15:50:00,42.43,42.44,42.33,42.36,350500.0,19.7349,19.7395,19.6884,19.7023,350500.0
2011-12-29 09:30:00,42.34,42.48,42.3,42.45,202600.0,19.693,19.7581,19.6744,19.7442,202600.0
2011-12-29 09:40:00,42.47,42.58,42.45,42.47,115500.0,19.7535,19.8047,19.7442,19.7535,115500.0
2011-12-29 09:50:00,42.46,42.55,42.44,42.52,70200.0,19.7488,19.7907,19.7395,19.7767,70200.0
2011-12-29 10:00:00,42.52,42.61,42.51,42.59,73100.0,19.7767,19.8186,19.7721,19.8093,73100.0
2011-12-29 10:10:00,42.58,42.59,42.53,42.54,72700.0,19.8047,19.8093,19.7814,19.7861,72700.0
2011-12-29 10:20:00,42.54,42.6,42.5,42.59,88500.0,19.7861,19.814,19.7674,19.8093,88500.0
2011-12-29 10:30:00,42.6,42.67,42.59,42.66,82900.0,19.814,19.8465,19.8093,19.8419,82900.0
2011-12-29 10:40:00,42.65,42.67,42.59,42.62,79400.0,19.8372,19.8465,19.8093,19.8233,79400.0
2011-12-29 10:50:00,42.62,42.62,42.52,42.54,50100.0,19.8233,19.8233,19.7767,19.7861,50100.0
2011-12-29 11:00:00,42.53,42.59,42.3,42.3,102100.0,19.7814,19.8093,19.6744,19.6744,102100.0
2011-12-29 11:10:00,42.3,42.33,42.25,42.27,76000.0,19.6744,19.6884,19.6512,19.6605,76000.0
2011-12-29 11:20:00,42.28,42.5,42.26,42.44,132700.0,19.6651,19.7674,19.6558,19.7395,132700.0
2011-12-29 11:30:00,42.44,42.61,42.43,42.54,149600.0,19.7395,19.8186,19.7349,19.7861,149600.0
2011-12-29 11:40:00,42.53,42.58,42.48,42.48,81400.0,19.7814,19.8047,19.7581,19.7581,81400.0
2011-12-29 11:50:00,42.48,42.62,42.47,42.62,25800.0,19.7581,19.8233,19.7535,19.8233,25800.0
2011-12-29 12:00:00,42.62,42.64,42.58,42.6,27000.0,19.8233,19.8326,19.8047,19.814,27000.0
2011-12-29 12:10:00,42.6,42.63,42.56,42.58,42400.0,19.814,19.8279,19.7954,19.8047,42400.0
2011-12-29 12:20:00,42.57,42.61,42.55,42.57,33700.0,19.8,19.8186,19.7907,19.8,33700.0
2011-12-29 12:30:00,42.58,42.59,42.47,42.51,75800.0,19.8047,19.8093,19.7535,19.7721,75800.0
2011-12-29 12:40:00,42.5,42.55,42.5,42.55,30100.0,19.7674,19.7907,19.7674,19.7907,30100.0
2011-12-29 12:50:00,42.55,42.57,42.52,42.55,24500.0,19.7907,19.8,19.7767,19.7907,24500.0
2011-12-29 13:00:00,42.56,42.59,42.54,42.57,36500.0,19.7954,19.8093,19.7861,19.8,36500.0
2011-12-29 13:10:00,42.57,42.58,42.51,42.52,18200.0,19.8,19.8047,19.7721,19.7767,18200.0
2011-12-29 13:20:00,42.51,42.52,42.48,42.51,44400.0,19.7721,19.7767,19.7581,19.7721,44400.0
2011-12-29 13:30:00,42.5,42.53,42.49,42.52,26700.0,19.7674,19.7814,19.7628,19.7767,26700.0
2011-12-29 13:40:00,42.52,42.55,42.48,42.48,35900.0,19.7767,19.7907,19.7581,19.7581,35900.0
2011-12-29 13:50:00,42.48,42.49,42.46,42.48,43900.0,19.7581,19.7628,19.7488,19.7581,43900.0
2011-12-29 14:00:00,42.48,42.53,42.47,42.51,41400.0,19.7581,19.7814,19.7535,19.7721,41400.0
2011-12-29 14:10:00,42.51,42.53,42.5,42.51,23900.0,19.7721,19.7814,19.7674,19.7721,23900.0
2011-12-29 14:20:00,42.51,42.52,42.51,42.51,14300.0,19.7721,19.7767,19.7721,19.7721,14300.0
2011-12-29 14:30:00,42.51,42.52,42.46,42.49,50900.0,19.7721,19.7767,19.7488,19.7628,50900.0
2011-12-29 14:40:00,42.49,42.53,42.49,42.52,37800.0,19.7628,19.7814,19.7628,19.7767,37800.0
2011-12-29 14:50:00,42.53,42.54,42.51,42.51,15700.0,19.7814,19.7861,19.7721,19.7721,15700.0
2011-12-29 15:00:00,42.51,42.61,42.51,42.6,56600.0,19.7721,19.8186,19.7721,19.814,56600.0
2011-12-29 15:10:00,42.6,42.63,42.59,42.61,43100.0,19.814,19.8279,19.8093,19.8186,43100.0
2011-12-29 15:20:00,42.61,42.64,42.56,42.58,69400.0,19.8186,19.8326,19.7954,19.8047,69400.0
2011-12-29 15:30:00,42.58,42.63,42.58,42.6,74300.0,19.8047,19.8279,19.8047,19.814,74300.0
2011-12-29 15:40:00,42.6,42.67,42.58,42.58,135400.0,19.814,19.8465,19.8047,19.8047,135400.0
2011-12-29 15:50:00,42.58,42.68,42.58,42.66,166600.0,19.8047,19.8512,19.8047,19.8419,166600.0
2011-12-30 09:30:00,42.53,42.75,42.53,42.72,109700.0,19.7814,19.8837,19.7814,19.8698,109700.0
2011-12-30 09:40:00,42.73,42.74,42.67,42.7,53100.0,19.8744,19.8791,19.8465,19.8605,53100.0
2011-12-30 09:50:00,42.7,42.78,42.68,42.7,72100.0,19.8605,19.8977,19.8512,19.8605,72100.0
2011-12-30 10:00:00,42.71,42.84,42.67,42.79,120100.0,19.8651,19.9256,19.8465,19.9023,120100.0
2011-12-30 10:10:00,42.78,42.81,42.69,42.69,45900.0,19.8977,19.9116,19.8558,19.8558,45900.0
2011-12-30 10:20:00,42.7,42.8,42.69,42.73,148300.0,19.8605,19.907,19.8558,19.8744,148300.0
2011-12-30 10:30:00,42.73,42.75,42.71,42.72,58600.0,19.8744,19.8837,19.8651,19.8698,58600.0
2011-12-30 10:40:00,42.71,42.73,42.65,42.67,62600.0,19.8651,19.8744,19.8372,19.8465,62600.0
2011-12-30 10:50:00,42.68,42.74,42.67,42.67,103600.0,19.8512,19.8791,19.8465,19.8465,103600.0
2011-12-30 11:00:00,42.68,42.71,42.65,42.65,52500.0,19.8512,19.8651,19.8372,19.8372,52500.0
2011-12-30 11:10:00,42.64,42.67,42.6,42.66,63600.0,19.8326,19.8465,19.814,19.8419,63600.0
2011-12-30 11:20:00,42.65,42.73,42.62,42.72,63400.0,19.8372,19.8744,19.8233,19.8698,63400.0
2011-12-30 11:30:00,42.71,42.76,42.71,42.75,60900.0,19.8651,19.8884,19.8651,19.8837,60900.0
2011-12-30 11:40:00,42.74,42.76,42.68,42.69,56400.0,19.8791,19.8884,19.8512,19.8558,56400.0
2011-12-30 11:50:00,42.69,42.74,42.66,42.69,67100.0,19.8558,19.8791,19.8419,19.8558,67100.0
2011-12-30 12:00:00,42.69,42.76,42.69,42.74,51100.0,19.8558,19.8884,19.8558,19.8791,51100.0
2011-12-30 12:10:00,42.74,42.75,42.68,42.72,38400.0,19.8791,19.8837,19.8512,19.8698,38400.0
2011-12-30 12:20:00,42.71,42.73,42.71,42.71,28100.0,19.8651,19.8744,19.8651,19.8651,28100.0
2011-12-30 12:30:00,42.71,42.72,42.7,42.72,27800.0,19.8651,19.8698,19.8605,19.8698,27800.0
2011-12-30 12:40:00,42.72,42.76,42.71,42.76,33100.0,19.8698,19.8884,19.8651,19.8884,33100.0
2011-12-30 12:50:00,42.75,42.76,42.73,42.74,32900.0,19.8837,19.8884,19.8744,19.8791,32900.0
2011-12-30 13:00:00,42.73,42.75,42.72,42.75,34900.0,19.8744,19.8837,19.8698,19.8837,34900.0
2011-12-30 13:10:00,42.74,42.77,42.73,42.74,42000.0,19.8791,19.893,19.8744,19.8791,42000.0
2011-12-30 13:20:00,42.74,42.76,42.74,42.76,36100.0,19.8791,19.8884,19.8791,19.8884,36100.0
2011-12-30 13:30:00,42.75,42.78,42.74,42.77,43000.0,19.8837,19.8977,19.8791,19.893,43000.0
2011-12-30 13:40:00,42.77,42.78,42.75,42.77,34800.0,19.893,19.8977,19.8837,19.893,34800.0
2011-12-30 13:50:00,42.77,42.78,42.74,42.74,32100.0,19.893,19.8977,19.8791,19.8791,32100.0
2011-12-30 14:00:00,42.74,42.74,42.71,42.72,26900.0,19.8791,19.8791,19.8651,19.8698,26900.0
2011-12-30 14:10:00,42.73,42.74,42.7,42.7,46900.0,19.8744,19.8791,19.8605,19.8605,46900.0
2011-12-30 14:20:00,42.7,42.71,42.65,42.67,57100.0,19.8605,19.8651,19.8372,19.8465,57100.0
2011-12-30 14:30:00,42.68,42.7,42.67,42.68,39000.0,19.8512,19.8605,19.8465,19.8512,39000.0
2011-12-30 14:40:00,42.67,42.73,42.67,42.71,65400.0,19.8465,19.8744,19.8465,19.8651,65400.0
2011-12-30 14:50:00,42.72,42.78,42.71,42.78,66800.0,19.8698,19.8977,19.8651,19.8977,66800.0
2011-12-30 15:00:00,42.78,42.82,42.78,42.78,67400.0,19.8977,19.9163,19.8977,19.8977,67400.0
2011-12-30 15:10:00,42.78,42.78,42.74,42.78,44500.0,19.8977,19.8977,19.8791,19.8977,44500.0
2011-12-30 15:20:00,42.78,42.82,42.77,42.79,69000.0,19.8977,19.9163,19.893,19.9023,69000.0
2011-12-30 15:30:00,42.8,42.82,42.76,42.81,73800.0,19.907,19.9163,19.8884,19.9116,73800.0
2011-12-30 15:40:00,42.81,42.82,42.76,42.8,90100.0,19.9116,19.9163,19.8884,19.907,90100.0
2011-12-30 15:50:00,42.81,42.82,42.74,42.75,224000.0,19.9116,19.9163,19.8791,19.8837,224000.0
2012-01-03 09:30:00,43.79,43.86,43.75,43.82,338500.0,20.3674,20.4,20.3488,20.3814,338500.0
2012-01-03 09:40:00,43.83,43.88,43.78,43.87,384300.0,20.3861,20.4093,20.3628,20.4047,384300.0
2012-01-03 09:50:00,43.87,43.99,43.87,43.92,298400.0,20.4047,20.4605,20.4047,20.4279,298400.0
2012-01-03 10:00:00,43.92,44.09,43.89,44.08,454700.0,20.4279,20.507,20.414,20.5023,454700.0
2012-01-03 10:10:00,44.09,44.12,44.04,44.07,197500.0,20.507,20.5209,20.4837,20.4977,197500.0
2012-01-03 10:20:00,44.06,44.16,44.05,44.15,193300.0,20.493,20.5395,20.4884,20.5349,193300.0
2012-01-03 10:30:00,44.15,44.2,44.09,44.11,247100.0,20.5349,20.5581,20.507,20.5163,247100.0
2012-01-03 10:40:00,44.11,44.12,44.05,44.09,171400.0,20.5163,20.5209,20.4884,20.507,171400.0
2012-01-03 10:50:00,44.09,44.11,44.03,44.08,174600.0,20.507,20.5163,20.4791,20.5023,174600.0
2012-01-03 11:00:00,44.08,44.18,44.08,44.11,201900.0,20.5023,20.5488,20.5023,20.5163,201900.0
2012-01-03 11:10:00,44.11,44.16,44.08,44.14,125200.0,20.5163,20.5395,20.5023,20.5302,125200.0
2012-01-03 11:20:00,44.15,44.23,44.13,44.14,173500.0,20.5349,20.5721,20.5256,20.5302,173500.0
2012-01-03 11:30:00,44.13,44.28,44.12,44.22,224400.0,20.5256,20.5954,20.5209,20.5674,224400.0
2012-01-03 11:40:00,44.22,44.22,44.11,44.14,146400.0,20.5674,20.5674,20.5163,20.5302,146400.0
2012-01-03 11:50:00,44.14,44.2,44.14,44.17,103900.0,20.5302,20.5581,20.5302,20.5442,103900.0
2012-01-03 12:00:00,44.16,44.19,44.14,44.17,70100.0,20.5395,20.5535,20.5302,20.5442,70100.0
2012-01-03 12:10:00,44.17,44.18,44.12,44.16,37700.0,20.5442,20.5488,20.5209,20.5395,37700.0
2012-01-03 12:20:00,44.16,44.22,44.15,44.22,60200.0,20.5395,20.5674,20.5349,20.5674,60200.0
2012-01-03 12:30:00,44.21,44.22,44.1,44.11,94500.0,20.5628,20.5674,20.5116,20.5163,94500.0
2012-01-03 12:40:00,44.1,44.16,43.98,43.98,137600.0,20.5116,20.5395,20.4558,20.4558,137600.0
2012-01-03 12:50:00,43.99,44.06,43.95,44.0,81700.0,20.4605,20.493,20.4419,20.4651,81700.0
2012-01-03 13:00:00,44.0,44.06,43.99,44.04,49700.0,20.4651,20.493,20.4605,20.4837,49700.0
2012-01-03 13:10:00,44.04,44.05,43.99,44.04,54600.0,20.4837,20.4884,20.4605,20.4837,54600.0
2012-01-03 13:20:00,44.03,44.06,44.0,44.04,86600.0,20.4791,20.493,20.4651,20.4837,86600.0
2012-01-03 13:30:00,44.03,44.03,43.97,43.98,76100.0,20.4791,20.4791,20.4512,20.4558,76100.0
2012-01-03 13:40:00,43.99,44.1,43.98,44.1,88800.0,20.4605,20.5116,20.4558,20.5116,88800.0
2012-01-03 13:50:00,44.1,44.13,44.06,44.07,69100.0,20.5116,20.5256,20.493,20.4977,69100.0
2012-01-03 14:00:00,44.07,44.13,44.06,44.11,83200.0,20.4977,20.5256,20.493,20.5163,83200.0
2012-01-03 14:10:00,44.12,44.13,44.04,44.07,82800.0,20.5209,20.5256,20.4837,20.4977,82800.0
2012-01-03 14:20:00,44.07,44.07,44.03,44.07,93900.0,20.4977,20.4977,20.4791,20.4977,93900.0
2012-01-03 14:30:00,44.08,44.16,44.07,44.14,101400.0,20.5023,20.5395,20.4977,20.5302,101400.0
2012-01-03 14:40:00,44.14,44.19,44.12,44.15,96100.0,20.5302,20.5535,20.5209,20.5349,96100.0
2012-01-03 14:50:00,44.15,44.19,44.12,44.19,122000.0,20.5349,20.5535,20.5209,20.5535,122000.0
2012-01-03 15:00:00,44.19,44.2,44.14,44.16,123900.0,20.5535,20.5581,20.5302,20.5395,123900.0
2012-01-03 15:10:00,44.16,44.2,44.14,44.19,108100.0,20.5395,20.5581,20.5302,20.5535,108100.0
2012-01-03 15:20:00,44.2,44.22,44.16,44.19,307000.0,20.5581,20.5674,20.5395,20.5535,307000.0
2012-01-03 15:30:00,44.2,44.24,44.18,44.2,269700.0,20.5581,20.5767,20.5488,20.5581,269700.0
2012-01-03 15:40:00,44.2,44.3,44.2,44.29,422500.0,20.5581,20.6047,20.5581,20.6,422500.0
2012-01-03 15:50:00,44.29,44.3,44.11,44.13,509400.0,20.6,20.6047,20.5163,20.5256,509400.0
2012-01-04 09:30:00,44.49,44.5,44.28,44.32,417200.0,20.693,20.6977,20.5954,20.614,417200.0
2012-01-04 09:40:00,44.31,44.56,44.31,44.54,407200.0,20.6093,20.7256,20.6093,20.7163,407200.0
2012-01-04 09:50:00,44.54,44.69,44.52,44.61,234800.0,20.7163,20.7861,20.707,20.7488,234800.0
2012-01-04 10:00:00,44.6,44.6,44.39,44.41,197300.0,20.7442,20.7442,20.6465,20.6558,197300.0
2012-01-04 10:10:00,44.41,44.43,44.26,44.31,143600.0,20.6558,20.6651,20.5861,20.6093,143600.0
2012-01-04 10:20:00,44.31,44.42,44.28,44.36,175300.0,20.6093,20.6605,20.5954,20.6326,175300.0
2012-01-04 10:30:00,44.36,44.37,44.22,44.22,168700.0,20.6326,20.6372,20.5674,20.5674,168700.0
2012-01-04 10:40:00,44.22,44.37,44.2,44.37,147900.0,20.5674,20.6372,20.5581,20.6372,147900.0
2012-01-04 10:50:00,44.37,44.5,44.35,44.47,198100.0,20.6372,20.6977,20.6279,20.6837,198100.0
2012-01-04 11:00:00,44.48,44.48,44.34,44.35,138800.0,20.6884,20.6884,20.6233,20.6279,138800.0
2012-01-04 11:10:00,44.35,44.43,44.34,44.34,100900.0,20.6279,20.6651,20.6233,20.6233,100900.0
2012-01-04 11:20:00,44.34,44.41,44.3,44.39,250500.0,20.6233,20.6558,20.6047,20.6465,250500.0
2012-01-04 11:30:00,44.38,44.45,44.37,44.44,127200.0,20.6419,20.6744,20.6372,20.6698,127200.0
2012-01-04 11:40:00,44.44,44.52,44.43,44.48,149600.0,20.6698,20.707,20.6651,20.6884,149600.0
2012-01-04 11:50:00,44.48,44.5,44.44,44.5,74200.0,20.6884,20.6977,20.6698,20.6977,74200.0
2012-01-04 12:00:00,44.5,44.6,44.49,44.6,108000.0,20.6977,20.7442,20.693,20.7442,108000.0
2012-01-04 12:10:00,44.6,44.67,44.59,44.67,110400.0,20.7442,20.7767,20.7395,20.7767,110400.0
2012-01-04 12:20:00,44.67,44.7,44.65,44.65,144200.0,20.7767,20.7907,20.7674,20.7674,144200.0
2012-01-04 12:30:00,44.66,44.67,44.59,44.59,154300.0,20.7721,20.7767,20.7395,20.7395,154300.0
2012-01-04 12:40:00,44.6,44.61,44.55,44.57,42900.0,20.7442,20.7488,20.7209,20.7302,42900.0
2012-01-04 12:50:00,44.56,44.58,44.52,44.55,62100.0,20.7256,20.7349,20.707,20.7209,62100.0
2012-01-04 13:00:00,44.55,44.55,44.44,44.45,68600.0,20.7209,20.7209,20.6698,20.6744,68600.0
2012-01-04 13:10:00,44.44,44.49,44.4,44.4,78300.0,20.6698,20.693,20.6512,20.6512,78300.0
2012-01-04 13:20:00,44.42,44.43,44.35,44.35,81600.0,20.6605,20.6651,20.6279,20.6279,81600.0
2012-01-04 13:30:00,44.35,44.43,44.35,44.42,38000.0,20.6279,20.6651,20.6279,20.6605,38000.0
2012-01-04 13:40:00,44.43,44.53,44.42,44.53,230500.0,20.6651,20.7116,20.6605,20.7116,230500.0
2012-01-04 13:50:00,44.53,44.59,44.51,44.59,39400.0,20.7116,20.7395,20.7023,20.7395,39400.0
2012-01-04 14:00:00,44.59,44.63,44.59,44.62,75700.0,20.7395,20.7581,20.7395,20.7535,75700.0
2012-01-04 14:10:00,44.61,44.61,44.54,44.59,78400.0,20.7488,20.7488,20.7163,20.7395,78400.0
2012-01-04 14:20:00,44.58,44.58,44.51,44.52,84900.0,20.7349,20.7349,20.7023,20.707,84900.0
2012-01-04 14:30:00,44.53,44.59,44.52,44.55,127400.0,20.7116,20.7395,20.707,20.7209,127400.0
2012-01-04 14:40:00,44.55,44.67,44.55,44.67,140800.0,20.7209,20.7767,20.7209,20.7767,140800.0
2012-01-04 14:50:00,44.66,44.7,44.66,44.67,145200.0,20.7721,20.7907,20.7721,20.7767,145200.0
2012-01-04 15:00:00,44.67,44.68,44.63,44.66,148700.0,20.7767,20.7814,20.7581,20.7721,148700.0
2012-01-04 15:10:00,44.67,44.68,44.64,44.65,154400.0,20.7767,20.7814,20.7628,20.7674,154400.0
2012-01-04 15:20:00,44.65,44.68,44.65,44.68,136800.0,20.7674,20.7814,20.7674,20.7814,136800.0
2012-01-04 15:30:00,44.68,44.71,44.64,44.7,272300.0,20.7814,20.7954,20.7628,20.7907,272300.0
2012-01-04 15:40:00,44.7,44.73,44.68,44.69,371300.0,20.7907,20.8047,20.7814,20.7861,371300.0
2012-01-04 15:50:00,44.69,44.77,44.68,44.75,542100.0,20.7861,20.8233,20.7814,20.814,542100.0
2012-01-05 09:30:00,44.25,44.3,44.2,44.25,202600.0,20.5814,20.6047,20.5581,20.5814,202600.0
2012-01-05 09:40:00,44.25,44.25,44.06,44.16,197300.0,20.5814,20.5814,20.493,20.5395,197300.0
2012-01-05 09:50:00,44.15,44.25,44.15,44.21,93900.0,20.5349,20.5814,20.5349,20.5628,93900.0
2012-01-05 10:00:00,44.2,44.31,44.14,44.22,261200.0,20.5581,20.6093,20.5302,20.5674,261200.0
2012-01-05 10:10:00,44.22,44.42,44.15,44.25,321100.0,20.5674,20.6605,20.5349,20.5814,321100.0
2012-01-05 10:20:00,44.25,44.34,44.2,44.32,116000.0,20.5814,20.6233,20.5581,20.614,116000.0
2012-01-05 10:30:00,44.3,44.33,44.16,44.19,75600.0,20.6047,20.6186,20.5395,20.5535,75600.0
2012-01-05 10:40:00,44.17,44.24,44.1,44.1,94400.0,20.5442,20.5767,20.5116,20.5116,94400.0
2012-01-05 10:50:00,44.12,44.2,44.08,44.2,64600.0,20.5209,20.5581,20.5023,20.5581,64600.0
2012-01-05 11:00:00,44.2,44.21,44.15,44.17,126600.0,20.5581,20.5628,20.5349,20.5442,126600.0
2012-01-05 11:10:00,44.16,44.18,44.11,44.14,73000.0,20.5395,20.5488,20.5163,20.5302,73000.0
2012-01-05 11:20:00,44.14,44.24,44.12,44.2,166600.0,20.5302,20.5767,20.5209,20.5581,166600.0
2012-01-05 11:30:00,44.21,44.23,44.09,44.2,165100.0,20.5628,20.5721,20.507,20.5581,165100.0
2012-01-05 11:40:00,44.2,44.22,44.15,44.19,120400.0,20.5581,20.5674,20.5349,20.5535,120400.0
2012-01-05 11:50:00,44.19,44.19,44.11,44.11,55700.0,20.5535,20.5535,20.5163,20.5163,55700.0
2012-01-05 12:00:00,44.11,44.14,44.07,44.11,77000.0,20.5163,20.5302,20.4977,20.5163,77000.0
2012-01-05 12:10:00,44.11,44.19,44.11,44.19,88400.0,20.5163,20.5535,20.5163,20.5535,88400.0
2012-01-05 12:20:00,44.18,44.21,44.1,44.17,53600.0,20.5488,20.5628,20.5116,20.5442,53600.0
2012-01-05 12:30:00,44.17,44.23,44.17,44.22,106700.0,20.5442,20.5721,20.5442,20.5674,106700.0
2012-01-05 12:40:00,44.22,44.25,44.21,44.24,89100.0,20.5674,20.5814,20.5628,20.5767,89100.0
2012-01-05 12:50:00,44.25,44.3,44.24,44.3,59700.0,20.5814,20.6047,20.5767,20.6047,59700.0
2012-01-05 13:00:00,44.31,44.33,44.27,44.31,74100.0,20.6093,20.6186,20.5907,20.6093,74100.0
2012-01-05 13:10:00,44.3,44.34,44.23,44.26,110000.0,20.6047,20.6233,20.5721,20.5861,110000.0
2012-01-05 13:20:00,44.26,44.32,44.25,44.31,54100.0,20.5861,20.614,20.5814,20.6093,54100.0
2012-01-05 13:30:00,44.31,44.35,44.28,44.31,181100.0,20.6093,20.6279,20.5954,20.6093,181100.0
2012-01-05 13:40:00,44.31,44.36,44.29,44.31,120300.0,20.6093,20.6326,20.6,20.6093,120300.0
2012-01-05 13:50:00,44.31,44.34,44.27,44.28,66900.0,20.6093,20.6233,20.5907,20.5954,66900.0
2012-01-05 14:00:00,44.28,44.31,44.26,44.27,52100.0,20.5954,20.6093,20.5861,20.5907,52100.0
2012-01-05 14:10:00,44.28,44.33,44.2,44.2,62900.0,20.5954,20.6186,20.5581,20.5581,62900.0
2012-01-05 14:20:00,44.21,44.27,44.14,44.16,89500.0,20.5628,20.5907,20.5302,20.5395,89500.0
2012-01-05 14:30:00,44.15,44.22,44.12,44.17,69600.0,20.5349,20.5674,20.5209,20.5442,69600.0
2012-01-05 14:40:00,44.16,44.22,44.16,44.2,42800.0,20.5395,20.5674,20.5395,20.5581,42800.0
2012-01-05 14:50:00,44.19,44.21,44.16,44.17,59300.0,20.5535,20.5628,20.5395,20.5442,59300.0
2012-01-05 15:00:00,44.16,44.19,44.11,44.19,93100.0,20.5395,20.5535,20.5163,20.5535,93100.0
2012-01-05 15:10:00,44.19,44.2,44.08,44.11,176600.0,20.5535,20.5581,20.5023,20.5163,176600.0
2012-01-05 15:20:00,44.12,44.19,44.11,44.14,75400.0,20.5209,20.5535,20.5163,20.5302,75400.0
2012-01-05 15:30:00,44.14,44.17,44.1,44.17,107700.0,20.5302,20.5442,20.5116,20.5442,107700.0
2012-01-05 15:40:00,44.17,44.23,44.17,44.21,140200.0,20.5442,20.5721,20.5442,20.5628,140200.0
2012-01-05 15:50:00,44.21,44.24,44.18,44.23,235200.0,20.5628,20.5767,20.5488,20.5721,235200.0
2012-01-06 09:30:00,44.58,44.59,44.44,44.45,255600.0,20.7349,20.7395,20.6698,20.6744,255600.0
2012-01-06 09:40:00,44.45,44.47,44.33,44.41,193500.0,20.6744,20.6837,20.6186,20.6558,193500.0
2012-01-06 09:50:00,44.41,44.41,44.32,44.39,179600.0,20.6558,20.6558,20.614,20.6465,179600.0
2012-01-06 10:00:00,44.37,44.38,44.28,44.34,160300.0,20.6372,20.6419,20.5954,20.6233,160300.0
2012-01-06 10:10:00,44.33,44.39,44.32,44.35,141300.0,20.6186,20.6465,20.614,20.6279,141300.0
2012-01-06 10:20:00,44.35,44.39,44.31,44.36,72500.0,20.6279,20.6465,20.6093,20.6326,72500.0
2012-01-06 10:30:00,44.36,44.44,44.35,44.43,149800.0,20.6326,20.6698,20.6279,20.6651,149800.0
2012-01-06 10:40:00,44.44,44.46,44.36,44.45,109800.0,20.6698,20.6791,20.6326,20.6744,109800.0
2012-01-06 10:50:00,44.45,44.45,44.3,44.32,81900.0,20.6744,20.6744,20.6047,20.614,81900.0
2012-01-06 11:00:00,44.32,44.42,44.31,44.34,116300.0,20.614,20.6605,20.6093,20.6233,116300.0
2012-01-06 11:10:00,44.34,44.35,44.3,44.32,139400.0,20.6233,20.6279,20.6047,20.614,139400.0
2012-01-06 11:20:00,44.32,44.32,44.23,44.24,90500.0,20.614,20.614,20.5721,20.5767,90500.0
2012-01-06 11:30:00,44.25,44.26,44.1,44.1,317300.0,20.5814,20.5861,20.5116,20.5116,317300.0
2012-01-06 11:40:00,44.11,44.16,44.07,44.11,169600.0,20.5163,20.5395,20.4977,20.5163,169600.0
2012-01-06 11:50:00,44.11,44.16,44.08,44.14,114700.0,20.5163,20.5395,20.5023,20.5302,114700.0
2012-01-06 12:00:00,44.15,44.15,44.06,44.06,69900.0,20.5349,20.5349,20.493,20.493,69900.0
2012-01-06 12:10:00,44.07,44.08,44.01,44.03,101500.0,20.4977,20.5023,20.4698,20.4791,101500.0
2012-01-06 12:20:00,44.04,44.11,44.03,44.07,102900.0,20.4837,20.5163,20.4791,20.4977,102900.0
2012-01-06 12:30:00,44.07,44.1,44.06,44.07,94200.0,20.4977,20.5116,20.493,20.4977,94200.0
2012-01-06 12:40:00,44.07,44.07,44.0,44.04,99300.0,20.4977,20.4977,20.4651,20.4837,99300.0
2012-01-06 12:50:00,44.04,44.09,44.04,44.05,31200.0,20.4837,20.507,20.4837,20.4884,31200.0
2012-01-06 13:00:00,44.06,44.09,44.05,44.08,68200.0,20.493,20.507,20.4884,20.5023,68200.0
2012-01-06 13:10:00,44.08,44.08,44.03,44.08,49400.0,20.5023,20.5023,20.4791,20.5023,49400.0
2012-01-06 13:20:00,44.08,44.1,44.06,44.06,165700.0,20.5023,20.5116,20.493,20.493,165700.0
2012-01-06 13:30:00,44.06,44.11,44.05,44.09,118600.0,20.493,20.5163,20.4884,20.507,118600.0
2012-01-06 13:40:00,44.09,44.15,44.09,44.15,114300.0,20.507,20.5349,20.507,20.5349,114300.0
2012-01-06 13:50:00,44.15,44.21,44.13,44.14,72700.0,20.5349,20.5628,20.5256,20.5302,72700.0
2012-01-06 14:00:00,44.14,44.16,44.08,44.08,76500.0,20.5302,20.5395,20.5023,20.5023,76500.0
2012-01-06 14:10:00,44.09,44.09,44.02,44.03,49400.0,20.507,20.507,20.4744,20.4791,49400.0
2012-01-06 14:20:00,44.02,44.05,44.02,44.03,56600.0,20.4744,20.4884,20.4744,20.4791,56600.0
2012-01-06 14:30:00,44.03,44.06,44.02,44.04,72900.0,20.4791,20.493,20.4744,20.4837,72900.0
2012-01-06 14:40:00,44.04,44.05,44.01,44.02,96700.0,20.4837,20.4884,20.4698,20.4744,96700.0
2012-01-06 14:50:00,44.02,44.04,44.01,44.01,69000.0,20.4744,20.4837,20.4698,20.4698,69000.0
2012-01-06 15:00:00,44.01,44.03,44.01,44.02,86000.0,20.4698,20.4791,20.4698,20.4744,86000.0
2012-01-06 15:10:00,44.02,44.02,43.92,43.94,314600.0,20.4744,20.4744,20.4279,20.4372,314600.0
2012-01-06 15:20:00,43.93,44.02,43.93,44.01,118300.0,20.4326,20.4744,20.4326,20.4698,118300.0
2012-01-06 15:30:00,44.01,44.07,44.0,44.03,122600.0,20.4698,20.4977,20.4651,20.4791,122600.0
2012-01-06 15:40:00,44.02,44.06,44.0,44.04,150600.0,20.4744,20.493,20.4651,20.4837,150600.0
2012-01-06 15:50:00,44.04,44.09,43.99,44.07,297000.0,20.4837,20.507,20.4605,20.4977,297000.0
2012-01-09 09:30:00,44.02,44.04,43.87,43.92,84200.0,20.4744,20.4837,20.4047,20.4279,84200.0
2012-01-09 09:40:00,43.92,43.93,43.81,43.88,109200.0,20.4279,20.4326,20.3767,20.4093,109200.0
2012-01-09 09:50:00,43.89,43.9,43.82,43.89,86000.0,20.414,20.4186,20.3814,20.414,86000.0
2012-01-09 10:00:00,43.9,44.02,43.82,44.01,96200.0,20.4186,20.4744,20.3814,20.4698,96200.0
2012-01-09 10:10:00,44.02,44.08,43.99,44.07,128700.0,20.4744,20.5023,20.4605,20.4977,128700.0
2012-01-09 10:20:00,44.07,44.08,43.99,44.03,63000.0,20.4977,20.5023,20.4605,20.4791,63000.0
2012-01-09 10:30:00,44.03,44.04,43.94,43.97,59100.0,20.4791,20.4837,20.4372,20.4512,59100.0
2012-01-09 10:40:00,43.97,44.04,43.96,43.98,65400.0,20.4512,20.4837,20.4465,20.4558,65400.0
2012-01-09 10:50:00,43.98,44.02,43.9,43.93,109000.0,20.4558,20.4744,20.4186,20.4326,109000.0
2012-01-09 11:00:00,43.93,43.93,43.8,43.81,97600.0,20.4326,20.4326,20.3721,20.3767,97600.0
2012-01-09 11:10:00,43.81,43.84,43.75,43.76,143600.0,20.3767,20.3907,20.3488,20.3535,143600.0
2012-01-09 11:20:00,43.76,43.83,43.75,43.81,165400.0,20.3535,20.3861,20.3488,20.3767,165400.0
2012-01-09 11:30:00,43.8,43.96,43.8,43.93,160200.0,20.3721,20.4465,20.3721,20.4326,160200.0
2012-01-09 11:40:00,43.93,43.98,43.9,43.92,92800.0,20.4326,20.4558,20.4186,20.4279,92800.0
2012-01-09 11:50:00,43.93,43.98,43.88,43.89,68800.0,20.4326,20.4558,20.4093,20.414,68800.0
2012-01-09 12:00:00,43.89,43.94,43.84,43.94,68300.0,20.414,20.4372,20.3907,20.4372,68300.0
2012-01-09 12:10:00,43.92,43.98,43.9,43.98,65900.0,20.4279,20.4558,20.4186,20.4558,65900.0
2012-01-09 12:20:00,43.98,44.0,43.94,44.0,53200.0,20.4558,20.4651,20.4372,20.4651,53200.0
2012-01-09 12:30:00,43.99,44.0,43.96,44.0,50300.0,20.4605,20.4651,20.4465,20.4651,50300.0
2012-01-09 12:40:00,44.0,44.0,43.95,43.95,59000.0,20.4651,20.4651,20.4419,20.4419,59000.0
2012-01-09 12:50:00,43.96,44.0,43.96,43.99,27200.0,20.4465,20.4651,20.4465,20.4605,27200.0
2012-01-09 13:00:00,43.98,44.0,43.97,43.99,38000.0,20.4558,20.4651,20.4512,20.4605,38000.0
2012-01-09 13:10:00,43.98,44.06,43.97,44.04,114800.0,20.4558,20.493,20.4512,20.4837,114800.0
2012-01-09 13:20:00,44.04,44.06,44.01,44.04,40600.0,20.4837,20.493,20.4698,20.4837,40600.0
2012-01-09 13:30:00,44.03,44.03,43.98,43.99,37200.0,20.4791,20.4791,20.4558,20.4605,37200.0
2012-01-09 13:40:00,43.99,44.0,43.95,44.0,60900.0,20.4605,20.4651,20.4419,20.4651,60900.0
2012-01-09 13:50:00,44.0,44.0,43.96,43.97,39900.0,20.4651,20.4651,20.4465,20.4512,39900.0
2012-01-09 14:00:00,43.97,44.01,43.97,43.99,39900.0,20.4512,20.4698,20.4512,20.4605,39900.0
2012-01-09 14:10:00,43.99,44.02,43.98,44.01,27500.0,20.4605,20.4744,20.4558,20.4698,27500.0
2012-01-09 14:20:00,44.01,44.04,44.0,44.01,34300.0,20.4698,20.4837,20.4651,20.4698,34300.0
2012-01-09 14:30:00,44.01,44.04,44.0,44.04,67700.0,20.4698,20.4837,20.4651,20.4837,67700.0
2012-01-09 14:40:00,44.04,44.05,44.0,44.02,42000.0,20.4837,20.4884,20.4651,20.4744,42000.0
2012-01-09 14:50:00,44.02,44.05,44.0,44.05,35400.0,20.4744,20.4884,20.4651,20.4884,35400.0
2012-01-09 15:00:00,44.04,44.07,44.02,44.04,52300.0,20.4837,20.4977,20.4744,20.4837,52300.0
2012-01-09 15:10:00,44.04,44.04,43.99,44.0,87300.0,20.4837,20.4837,20.4605,20.4651,87300.0
2012-01-09 15:20:00,44.0,44.04,43.99,44.01,68500.0,20.4651,20.4837,20.4605,20.4698,68500.0
2012-01-09 15:30:00,44.02,44.02,43.97,44.01,127700.0,20.4744,20.4744,20.4512,20.4698,127700.0
2012-01-09 15:40:00,44.02,44.05,44.0,44.03,117800.0,20.4744,20.4884,20.4651,20.4791,117800.0
2012-01-09 15:50:00,44.03,44.09,44.01,44.06,311900.0,20.4791,20.507,20.4698,20.493,311900.0
2012-01-10 09:30:00,44.72,44.75,44.65,44.71,415100.0,20.8,20.814,20.7674,20.7954,415100.0
2012-01-10 09:40:00,44.71,44.72,44.56,44.57,264600.0,20.7954,20.8,20.7256,20.7302,264600.0
2012-01-10 09:50:00,44.57,44.62,44.57,44.62,105400.0,20.7302,20.7535,20.7302,20.7535,105400.0
2012-01-10 10:00:00,44.62,44.7,44.59,44.7,298200.0,20.7535,20.7907,20.7395,20.7907,298200.0
2012-01-10 10:10:00,44.7,44.75,44.69,44.7,258200.0,20.7907,20.814,20.7861,20.7907,258200.0
2012-01-10 10:20:00,44.7,44.74,44.67,44.7,223700.0,20.7907,20.8093,20.7767,20.7907,223700.0
2012-01-10 10:30:00,44.7,44.72,44.66,44.67,170700.0,20.7907,20.8,20.7721,20.7767,170700.0
2012-01-10 10:40:00,44.66,44.7,44.64,44.66,165900.0,20.7721,20.7907,20.7628,20.7721,165900.0
2012-01-10 10:50:00,44.66,44.68,44.62,44.64,193400.0,20.7721,20.7814,20.7535,20.7628,193400.0
2012-01-10 11:00:00,44.64,44.67,44.6,44.67,139400.0,20.7628,20.7767,20.7442,20.7767,139400.0
2012-01-10 11:10:00,44.66,44.71,44.63,44.67,136500.0,20.7721,20.7954,20.7581,20.7767,136500.0
2012-01-10 11:20:00,44.67,44.7,44.62,44.65,151300.0,20.7767,20.7907,20.7535,20.7674,151300.0
2012-01-10 11:30:00,44.65,44.69,44.54,44.54,110800.0,20.7674,20.7861,20.7163,20.7163,110800.0
2012-01-10 11:40:00,44.55,44.6,44.54,44.57,65000.0,20.7209,20.7442,20.7163,20.7302,65000.0
2012-01-10 11:50:00,44.56,44.63,44.56,44.6,81700.0,20.7256,20.7581,20.7256,20.7442,81700.0
2012-01-10 12:00:00,44.6,44.66,44.6,44.64,68700.0,20.7442,20.7721,20.7442,20.7628,68700.0
2012-01-10 12:10:00,44.65,44.67,44.59,44.59,86800.0,20.7674,20.7767,20.7395,20.7395,86800.0
2012-01-10 12:20:00,44.59,44.6,44.51,44.53,101400.0,20.7395,20.7442,20.7023,20.7116,101400.0
2012-01-10 12:30:00,44.54,44.54,44.51,44.53,129600.0,20.7163,20.7163,20.7023,20.7116,129600.0
2012-01-10 12:40:00,44.54,44.56,44.52,44.54,70000.0,20.7163,20.7256,20.707,20.7163,70000.0
2012-01-10 12:50:00,44.54,44.56,44.52,44.55,93500.0,20.7163,20.7256,20.707,20.7209,93500.0
2012-01-10 13:00:00,44.55,44.56,44.52,44.54,58000.0,20.7209,20.7256,20.707,20.7163,58000.0
2012-01-10 13:10:00,44.54,44.55,44.52,44.55,58400.0,20.7163,20.7209,20.707,20.7209,58400.0
2012-01-10 13:20:00,44.55,44.58,44.52,44.56,81300.0,20.7209,20.7349,20.707,20.7256,81300.0
2012-01-10 13:30:00,44.56,44.64,44.54,44.61,127600.0,20.7256,20.7628,20.7163,20.7488,127600.0
2012-01-10 13:40:00,44.62,44.63,44.57,44.58,59400.0,20.7535,20.7581,20.7302,20.7349,59400.0
2012-01-10 13:50:00,44.58,44.59,44.5,44.51,128900.0,20.7349,20.7395,20.6977,20.7023,128900.0
2012-01-10 14:00:00,44.51,44.51,44.48,44.51,78600.0,20.7023,20.7023,20.6884,20.7023,78600.0
2012-01-10 14:10:00,44.5,44.61,44.5,44.6,80800.0,20.6977,20.7488,20.6977,20.7442,80800.0
2012-01-10 14:20:00,44.59,44.64,44.58,44.59,74100.0,20.7395,20.7628,20.7349,20.7395,74100.0
2012-01-10 14:30:00,44.59,44.65,44.58,44.65,57500.0,20.7395,20.7674,20.7349,20.7674,57500.0
2012-01-10 14:40:00,44.65,44.65,44.54,44.63,133500.0,20.7674,20.7674,20.7163,20.7581,133500.0
2012-01-10 14:50:00,44.63,44.63,44.5,44.5,120100.0,20.7581,20.7581,20.6977,20.6977,120100.0
2012-01-10 15:00:00,44.51,44.55,44.49,44.49,125800.0,20.7023,20.7209,20.693,20.693,125800.0
2012-01-10 15:10:00,44.5,44.5,44.4,44.4,184600.0,20.6977,20.6977,20.6512,20.6512,184600.0
2012-01-10 15:20:00,44.4,44.5,44.4,44.49,108200.0,20.6512,20.6977,20.6512,20.693,108200.0
2012-01-10 15:30:00,44.49,44.51,44.43,44.44,146000.0,20.693,20.7023,20.6651,20.6698,146000.0
2012-01-10 15:40:00,44.44,44.44,44.34,44.35,251100.0,20.6698,20.6698,20.6233,20.6279,251100.0
2012-01-10 15:50:00,44.35,44.43,44.35,44.41,291100.0,20.6279,20.6651,20.6279,20.6558,291100.0
2012-01-11 09:30:00,43.72,43.72,43.6,43.69,303400.0,20.3349,20.3349,20.2791,20.3209,303400.0
2012-01-11 09:40:00,43.7,43.9,43.69,43.86,181700.0,20.3256,20.4186,20.3209,20.4,181700.0
2012-01-11 09:50:00,43.85,43.88,43.64,43.64,135200.0,20.3954,20.4093,20.2977,20.2977,135200.0
2012-01-11 10:00:00,43.65,43.8,43.58,43.8,233900.0,20.3023,20.3721,20.2698,20.3721,233900.0
2012-01-11 10:10:00,43.8,43.82,43.7,43.71,233600.0,20.3721,20.3814,20.3256,20.3302,233600.0
2012-01-11 10:20:00,43.71,43.75,43.66,43.66,226900.0,20.3302,20.3488,20.307,20.307,226900.0
2012-01-11 10:30:00,43.65,43.77,43.65,43.74,378800.0,20.3023,20.3581,20.3023,20.3442,378800.0
2012-01-11 10:40:00,43.74,43.75,43.68,43.69,113900.0,20.3442,20.3488,20.3163,20.3209,113900.0
2012-01-11 10:50:00,43.69,43.73,43.67,43.7,127700.0,20.3209,20.3395,20.3116,20.3256,127700.0
2012-01-11 11:00:00,43.7,43.72,43.66,43.67,145800.0,20.3256,20.3349,20.307,20.3116,145800.0
2012-01-11 11:10:00,43.67,43.72,43.65,43.72,62600.0,20.3116,20.3349,20.3023,20.3349,62600.0
2012-01-11 11:20:00,43.71,43.73,43.63,43.64,144200.0,20.3302,20.3395,20.293,20.2977,144200.0
2012-01-11 11:30:00,43.64,43.76,43.63,43.75,61000.0,20.2977,20.3535,20.293,20.3488,61000.0
2012-01-11 11:40:00,43.75,43.83,43.75,43.81,112700.0,20.3488,20.3861,20.3488,20.3767,112700.0
2012-01-11 11:50:00,43.81,43.82,43.77,43.79,54400.0,20.3767,20.3814,20.3581,20.3674,54400.0
2012-01-11 12:00:00,43.79,43.84,43.77,43.81,82500.0,20.3674,20.3907,20.3581,20.3767,82500.0
2012-01-11 12:10:00,43.82,43.88,43.81,43.88,72700.0,20.3814,20.4093,20.3767,20.4093,72700.0
2012-01-11 12:20:00,43.88,43.89,43.85,43.87,58500.0,20.4093,20.414,20.3954,20.4047,58500.0
2012-01-11 12:30:00,43.87,43.95,43.87,43.91,138900.0,20.4047,20.4419,20.4047,20.4233,138900.0
2012-01-11 12:40:00,43.91,43.95,43.89,43.9,65000.0,20.4233,20.4419,20.414,20.4186,65000.0
2012-01-11 12:50:00,43.91,43.94,43.9,43.94,37900.0,20.4233,20.4372,20.4186,20.4372,37900.0
2012-01-11 13:00:00,43.93,43.96,43.93,43.94,48300.0,20.4326,20.4465,20.4326,20.4372,48300.0
2012-01-11 13:10:00,43.94,43.96,43.93,43.93,40300.0,20.4372,20.4465,20.4326,20.4326,40300.0
2012-01-11 13:20:00,43.93,43.98,43.93,43.97,58900.0,20.4326,20.4558,20.4326,20.4512,58900.0
2012-01-11 13:30:00,43.97,44.04,43.97,44.02,89100.0,20.4512,20.4837,20.4512,20.4744,89100.0
2012-01-11 13:40:00,44.02,44.06,44.02,44.03,109500.0,20.4744,20.493,20.4744,20.4791,109500.0
2012-01-11 13:50:00,44.03,44.04,44.0,44.02,148600.0,20.4791,20.4837,20.4651,20.4744,148600.0
2012-01-11 14:00:00,44.02,44.04,44.02,44.03,146400.0,20.4744,20.4837,20.4744,20.4791,146400.0
2012-01-11 14:10:00,44.02,44.06,44.02,44.05,163100.0,20.4744,20.493,20.4744,20.4884,163100.0
2012-01-11 14:20:00,44.05,44.06,44.02,44.06,376600.0,20.4884,20.493,20.4744,20.493,376600.0
2012-01-11 14:30:00,44.05,44.08,44.03,44.06,155300.0,20.4884,20.5023,20.4791,20.493,155300.0
2012-01-11 14:40:00,44.07,44.09,44.03,44.03,181800.0,20.4977,20.507,20.4791,20.4791,181800.0
2012-01-11 14:50:00,44.03,44.03,43.96,43.98,67300.0,20.4791,20.4791,20.4465,20.4558,67300.0
2012-01-11 15:00:00,43.98,43.99,43.93,43.97,103800.0,20.4558,20.4605,20.4326,20.4512,103800.0
2012-01-11 15:10:00,43.97,44.03,43.96,44.02,107000.0,20.4512,20.4791,20.4465,20.4744,107000.0
2012-01-11 15:20:00,44.03,44.09,43.99,44.09,194000.0,20.4791,20.507,20.4605,20.507,194000.0
2012-01-11 15:30:00,44.09,44.09,44.02,44.05,168100.0,20.507,20.507,20.4744,20.4884,168100.0
2012-01-11 15:40:00,44.05,44.06,43.99,44.06,190600.0,20.4884,20.493,20.4605,20.493,190600.0
2012-01-11 15:50:00,44.06,44.07,44.0,44.05,410300.0,20.493,20.4977,20.4651,20.4884,410300.0
2012-01-12 09:30:00,43.91,44.1,43.9,44.05,161700.0,20.4233,20.5116,20.4186,20.4884,161700.0
2012-01-12 09:40:00,44.05,44.13,43.92,44.13,287200.0,20.4884,20.5256,20.4279,20.5256,287200.0
2012-01-12 09:50:00,44.13,44.21,44.1,44.19,358900.0,20.5256,20.5628,20.5116,20.5535,358900.0
2012-01-12 10:00:00,44.2,44.23,44.14,44.15,388700.0,20.5581,20.5721,20.5302,20.5349,388700.0
2012-01-12 10:10:00,44.15,44.15,43.98,44.0,181000.0,20.5349,20.5349,20.4558,20.4651,181000.0
2012-01-12 10:20:00,43.99,44.04,43.95,44.03,144700.0,20.4605,20.4837,20.4419,20.4791,144700.0
2012-01-12 10:30:00,44.03,44.06,44.0,44.01,112100.0,20.4791,20.493,20.4651,20.4698,112100.0
2012-01-12 10:40:00,44.01,44.03,43.96,43.99,140700.0,20.4698,20.4791,20.4465,20.4605,140700.0
2012-01-12 10:50:00,43.99,44.02,43.92,44.0,245600.0,20.4605,20.4744,20.4279,20.4651,245600.0
2012-01-12 11:00:00,44.0,44.08,43.98,44.06,165300.0,20.4651,20.5023,20.4558,20.493,165300.0
2012-01-12 11:10:00,44.06,44.13,44.03,44.1,135800.0,20.493,20.5256,20.4791,20.5116,135800.0
2012-01-12 11:20:00,44.1,44.2,44.08,44.19,91000.0,20.5116,20.5581,20.5023,20.5535,91000.0
2012-01-12 11:30:00,44.19,44.23,44.15,44.21,132300.0,20.5535,20.5721,20.5349,20.5628,132300.0
2012-01-12 11:40:00,44.21,44.22,44.18,44.22,38700.0,20.5628,20.5674,20.5488,20.5674,38700.0
2012-01-12 11:50:00,44.21,44.22,44.18,44.21,49200.0,20.5628,20.5674,20.5488,20.5628,49200.0
2012-01-12 12:00:00,44.21,44.21,44.15,44.18,43000.0,20.5628,20.5628,20.5349,20.5488,43000.0
2012-01-12 12:10:00,44.19,44.23,44.18,44.22,50600.0,20.5535,20.5721,20.5488,20.5674,50600.0
2012-01-12 12:20:00,44.23,44.32,44.22,44.31,132100.0,20.5721,20.614,20.5674,20.6093,132100.0
2012-01-12 12:30:00,44.3,44.35,44.3,44.31,56600.0,20.6047,20.6279,20.6047,20.6093,56600.0
2012-01-12 12:40:00,44.31,44.31,44.23,44.26,34800.0,20.6093,20.6093,20.5721,20.5861,34800.0
2012-01-12 12:50:00,44.25,44.33,44.25,44.31,33800.0,20.5814,20.6186,20.5814,20.6093,33800.0
2012-01-12 13:00:00,44.31,44.4,44.31,44.38,101700.0,20.6093,20.6512,20.6093,20.6419,101700.0
2012-01-12 13:10:00,44.37,44.39,44.3,44.3,87000.0,20.6372,20.6465,20.6047,20.6047,87000.0
2012-01-12 13:20:00,44.3,44.32,44.27,44.29,58500.0,20.6047,20.614,20.5907,20.6,58500.0
2012-01-12 13:30:00,44.29,44.31,44.2,44.2,74300.0,20.6,20.6093,20.5581,20.5581,74300.0
2012-01-12 13:40:00,44.21,44.26,44.2,44.26,34600.0,20.5628,20.5861,20.5581,20.5861,34600.0
2012-01-12 13:50:00,44.25,44.35,44.24,44.34,79400.0,20.5814,20.6279,20.5767,20.6233,79400.0
2012-01-12 14:00:00,44.34,44.36,44.31,44.32,83900.0,20.6233,20.6326,20.6093,20.614,83900.0
2012-01-12 14:10:00,44.32,44.35,44.25,44.26,237300.0,20.614,20.6279,20.5814,20.5861,237300.0
2012-01-12 14:20:00,44.26,44.27,44.21,44.23,159600.0,20.5861,20.5907,20.5628,20.5721,159600.0
2012-01-12 14:30:00,44.23,44.32,44.22,44.26,107300.0,20.5721,20.614,20.5674,20.5861,107300.0
2012-01-12 14:40:00,44.25,44.26,44.23,44.23,127200.0,20.5814,20.5861,20.5721,20.5721,127200.0
2012-01-12 14:50:00,44.23,44.24,44.21,44.23,57400.0,20.5721,20.5767,20.5628,20.5721,57400.0
2012-01-12 15:00:00,44.24,44.25,44.13,44.14,246300.0,20.5767,20.5814,20.5256,20.5302,246300.0
2012-01-12 15:10:00,44.14,44.19,44.11,44.17,265300.0,20.5302,20.5535,20.5163,20.5442,265300.0
2012-01-12 15:20:00,44.17,44.25,44.16,44.21,104500.0,20.5442,20.5814,20.5395,20.5628,104500.0
2012-01-12 15:30:00,44.21,44.23,44.18,44.22,153300.0,20.5628,20.5721,20.5488,20.5674,153300.0
2012-01-12 15:40:00,44.22,44.28,44.2,44.22,138900.0,20.5674,20.5954,20.5581,20.5674,138900.0
2012-01-12 15:50:00,44.23,44.24,44.16,44.19,233100.0,20.5721,20.5767,20.5395,20.5535,233100.0
2012-01-13 09:30:00,43.48,43.59,43.38,43.57,277000.0,20.2233,20.2744,20.1767,20.2651,277000.0
2012-01-13 09:40:00,43.56,43.65,43.39,43.59,236500.0,20.2605,20.3023,20.1814,20.2744,236500.0
2012-01-13 09:50:00,43.6,43.72,43.55,43.72,218600.0,20.2791,20.3349,20.2558,20.3349,218600.0
2012-01-13 10:00:00,43.71,43.71,43.57,43.61,171200.0,20.3302,20.3302,20.2651,20.2837,171200.0
2012-01-13 10:10:00,43.6,43.6,43.38,43.39,141500.0,20.2791,20.2791,20.1767,20.1814,141500.0
2012-01-13 10:20:00,43.38,43.6,43.36,43.57,243500.0,20.1767,20.2791,20.1674,20.2651,243500.0
2012-01-13 10:30:00,43.57,43.6,43.44,43.44,88500.0,20.2651,20.2791,20.2047,20.2047,88500.0
2012-01-13 10:40:00,43.44,43.52,43.39,43.47,121900.0,20.2047,20.2419,20.1814,20.2186,121900.0
2012-01-13 10:50:00,43.47,43.68,43.47,43.68,70300.0,20.2186,20.3163,20.2186,20.3163,70300.0
2012-01-13 11:00:00,43.67,43.72,43.65,43.71,59200.0,20.3116,20.3349,20.3023,20.3302,59200.0
2012-01-13 11:10:00,43.71,43.79,43.71,43.78,118900.0,20.3302,20.3674,20.3302,20.3628,118900.0
2012-01-13 11:20:00,43.78,43.82,43.73,43.75,47200.0,20.3628,20.3814,20.3395,20.3488,47200.0
2012-01-13 11:30:00,43.75,43.83,43.74,43.79,78100.0,20.3488,20.3861,20.3442,20.3674,78100.0
2012-01-13 11:40:00,43.79,43.79,43.71,43.74,66600.0,20.3674,20.3674,20.3302,20.3442,66600.0
2012-01-13 11:50:00,43.74,43.82,43.7,43.71,73300.0,20.3442,20.3814,20.3256,20.3302,73300.0
2012-01-13 12:00:00,43.7,43.7,43.63,43.66,58500.0,20.3256,20.3256,20.293,20.307,58500.0
2012-01-13 12:10:00,43.66,43.67,43.62,43.62,38500.0,20.307,20.3116,20.2884,20.2884,38500.0
2012-01-13 12:20:00,43.62,43.64,43.58,43.59,47800.0,20.2884,20.2977,20.2698,20.2744,47800.0
2012-01-13 12:30:00,43.6,43.6,43.53,43.55,36300.0,20.2791,20.2791,20.2465,20.2558,36300.0
2012-01-13 12:40:00,43.56,43.58,43.53,43.54,45900.0,20.2605,20.2698,20.2465,20.2512,45900.0
2012-01-13 12:50:00,43.54,43.58,43.53,43.56,66100.0,20.2512,20.2698,20.2465,20.2605,66100.0
2012-01-13 13:00:00,43.55,43.56,43.43,43.45,86000.0,20.2558,20.2605,20.2,20.2093,86000.0
2012-01-13 13:10:00,43.45,43.48,43.4,43.48,94100.0,20.2093,20.2233,20.1861,20.2233,94100.0
2012-01-13 13:20:00,43.48,43.48,43.44,43.48,59200.0,20.2233,20.2233,20.2047,20.2233,59200.0
2012-01-13 13:30:00,43.48,43.5,43.45,43.48,94400.0,20.2233,20.2326,20.2093,20.2233,94400.0
2012-01-13 13:40:00,43.49,43.54,43.47,43.53,56300.0,20.2279,20.2512,20.2186,20.2465,56300.0
2012-01-13 13:50:00,43.52,43.59,43.52,43.59,83100.0,20.2419,20.2744,20.2419,20.2744,83100.0
2012-01-13 14:00:00,43.6,43.62,43.53,43.55,69300.0,20.2791,20.2884,20.2465,20.2558,69300.0
2012-01-13 14:10:00,43.54,43.62,43.53,43.55,71200.0,20.2512,20.2884,20.2465,20.2558,71200.0
2012-01-13 14:20:00,43.55,43.6,43.55,43.6,54300.0,20.2558,20.2791,20.2558,20.2791,54300.0
2012-01-13 14:30:00,43.61,43.63,43.6,43.61,27400.0,20.2837,20.293,20.2791,20.2837,27400.0
2012-01-13 14:40:00,43.61,43.62,43.59,43.62,61300.0,20.2837,20.2884,20.2744,20.2884,61300.0
2012-01-13 14:50:00,43.62,43.68,43.62,43.68,69200.0,20.2884,20.3163,20.2884,20.3163,69200.0
2012-01-13 15:00:00,43.67,43.75,43.67,43.74,73600.0,20.3116,20.3488,20.3116,20.3442,73600.0
2012-01-13 15:10:00,43.74,43.76,43.69,43.69,85200.0,20.3442,20.3535,20.3209,20.3209,85200.0
2012-01-13 15:20:00,43.7,43.75,43.68,43.71,121500.0,20.3256,20.3488,20.3163,20.3302,121500.0
2012-01-13 15:30:00,43.71,43.75,43.7,43.73,118900.0,20.3302,20.3488,20.3256,20.3395,118900.0
2012-01-13 15:40:00,43.73,43.8,43.73,43.79,160300.0,20.3395,20.3721,20.3395,20.3674,160300.0
2012-01-13 15:50:00,43.8,43.8,43.72,43.76,696900.0,20.3721,20.3721,20.3349,20.3535,696900.0
2012-01-17 09:30:00,44.68,44.72,44.55,44.59,593700.0,20.7814,20.8,20.7209,20.7395,593700.0
2012-01-17 09:40:00,44.6,44.69,44.56,44.68,303300.0,20.7442,20.7861,20.7256,20.7814,303300.0
2012-01-17 09:50:00,44.68,44.68,44.49,44.51,375000.0,20.7814,20.7814,20.693,20.7023,375000.0
2012-01-17 10:00:00,44.52,44.58,44.44,44.53,286700.0,20.707,20.7349,20.6698,20.7116,286700.0
2012-01-17 10:10:00,44.54,44.55,44.37,44.4,171800.0,20.7163,20.7209,20.6372,20.6512,171800.0
2012-01-17 10:20:00,44.4,44.45,44.37,44.43,309500.0,20.6512,20.6744,20.6372,20.6651,309500.0
2012-01-17 10:30:00,44.43,44.46,44.41,44.42,125800.0,20.6651,20.6791,20.6558,20.6605,125800.0
2012-01-17 10:40:00,44.43,44.43,44.33,44.34,127700.0,20.6651,20.6651,20.6186,20.6233,127700.0
2012-01-17 10:50:00,44.34,44.45,44.32,44.45,142100.0,20.6233,20.6744,20.614,20.6744,142100.0
2012-01-17 11:00:00,44.45,44.49,44.35,44.35,245100.0,20.6744,20.693,20.6279,20.6279,245100.0
2012-01-17 11:10:00,44.34,44.52,44.34,44.5,266400.0,20.6233,20.707,20.6233,20.6977,266400.0
2012-01-17 11:20:00,44.5,44.52,44.46,44.5,149000.0,20.6977,20.707,20.6791,20.6977,149000.0
2012-01-17 11:30:00,44.5,44.51,44.43,44.45,102700.0,20.6977,20.7023,20.6651,20.6744,102700.0
2012-01-17 11:40:00,44.46,44.46,44.37,44.42,77100.0,20.6791,20.6791,20.6372,20.6605,77100.0
2012-01-17 11:50:00,44.42,44.42,44.37,44.38,45000.0,20.6605,20.6605,20.6372,20.6419,45000.0
2012-01-17 12:00:00,44.38,44.39,44.35,44.36,44500.0,20.6419,20.6465,20.6279,20.6326,44500.0
2012-01-17 12:10:00,44.36,44.4,44.36,44.39,98500.0,20.6326,20.6512,20.6326,20.6465,98500.0
2012-01-17 12:20:00,44.38,44.38,44.33,44.33,44400.0,20.6419,20.6419,20.6186,20.6186,44400.0
2012-01-17 12:30:00,44.34,44.34,44.25,44.27,71700.0,20.6233,20.6233,20.5814,20.5907,71700.0
2012-01-17 12:40:00,44.27,44.29,44.25,44.25,43100.0,20.5907,20.6,20.5814,20.5814,43100.0
2012-01-17 12:50:00,44.26,44.3,44.25,44.3,47600.0,20.5861,20.6047,20.5814,20.6047,47600.0
2012-01-17 13:00:00,44.3,44.31,44.25,44.28,102800.0,20.6047,20.6093,20.5814,20.5954,102800.0
2012-01-17 13:10:00,44.28,44.28,44.25,44.26,38500.0,20.5954,20.5954,20.5814,20.5861,38500.0
2012-01-17 13:20:00,44.27,44.29,44.26,44.27,25800.0,20.5907,20.6,20.5861,20.5907,25800.0
2012-01-17 13:30:00,44.28,44.29,44.24,44.25,31800.0,20.5954,20.6,20.5767,20.5814,31800.0
2012-01-17 13:40:00,44.25,44.26,44.22,44.26,75900.0,20.5814,20.5861,20.5674,20.5861,75900.0
2012-01-17 13:50:00,44.26,44.3,44.25,44.27,34400.0,20.5861,20.6047,20.5814,20.5907,34400.0
2012-01-17 14:00:00,44.28,44.28,44.23,44.25,51500.0,20.5954,20.5954,20.5721,20.5814,51500.0
2012-01-17 14:10:00,44.25,44.26,44.23,44.25,60500.0,20.5814,20.5861,20.5721,20.5814,60500.0
2012-01-17 14:20:00,44.25,44.3,44.25,44.26,62200.0,20.5814,20.6047,20.5814,20.5861,62200.0
2012-01-17 14:30:00,44.27,44.28,44.16,44.16,63100.0,20.5907,20.5954,20.5395,20.5395,63100.0
2012-01-17 14:40:00,44.16,44.17,44.05,44.08,195100.0,20.5395,20.5442,20.4884,20.5023,195100.0
2012-01-17 14:50:00,44.07,44.07,44.02,44.07,81100.0,20.4977,20.4977,20.4744,20.4977,81100.0
2012-01-17 15:00:00,44.07,44.09,44.03,44.04,72000.0,20.4977,20.507,20.4791,20.4837,72000.0
2012-01-17 15:10:00,44.04,44.05,43.99,44.01,99700.0,20.4837,20.4884,20.4605,20.4698,99700.0
2012-01-17 15:20:00,44.01,44.12,44.0,44.11,137800.0,20.4698,20.5209,20.4651,20.5163,137800.0
2012-01-17 15:30:00,44.11,44.16,44.09,44.14,203600.0,20.5163,20.5395,20.507,20.5302,203600.0
2012-01-17 15:40:00,44.15,44.2,44.14,44.19,174700.0,20.5349,20.5581,20.5302,20.5535,174700.0
2012-01-17 15:50:00,44.19,44.23,44.18,44.23,338400.0,20.5535,20.5721,20.5488,20.5721,338400.0
2012-01-18 09:30:00,44.19,44.2,44.11,44.16,97400.0,20.5535,20.5581,20.5163,20.5395,97400.0
2012-01-18 09:40:00,44.16,44.25,44.11,44.24,97200.0,20.5395,20.5814,20.5163,20.5767,97200.0
2012-01-18 09:50:00,44.23,44.43,44.23,44.33,188200.0,20.5721,20.6651,20.5721,20.6186,188200.0
2012-01-18 10:00:00,44.34,44.39,44.27,44.31,173000.0,20.6233,20.6465,20.5907,20.6093,173000.0
2012-01-18 10:10:00,44.32,44.32,44.23,44.3,142000.0,20.614,20.614,20.5721,20.6047,142000.0
2012-01-18 10:20:00,44.3,44.44,44.29,44.41,144500.0,20.6047,20.6698,20.6,20.6558,144500.0
2012-01-18 10:30:00,44.41,44.46,44.38,44.42,112900.0,20.6558,20.6791,20.6419,20.6605,112900.0
2012-01-18 10:40:00,44.42,44.44,44.37,44.4,103500.0,20.6605,20.6698,20.6372,20.6512,103500.0
2012-01-18 10:50:00,44.39,44.41,44.35,44.4,79300.0,20.6465,20.6558,20.6279,20.6512,79300.0
2012-01-18 11:00:00,44.4,44.46,44.39,44.45,106100.0,20.6512,20.6791,20.6465,20.6744,106100.0
2012-01-18 11:10:00,44.44,44.48,44.38,44.4,140100.0,20.6698,20.6884,20.6419,20.6512,140100.0
2012-01-18 11:20:00,44.4,44.48,44.38,44.39,151900.0,20.6512,20.6884,20.6419,20.6465,151900.0
2012-01-18 11:30:00,44.39,44.53,44.36,44.4,335400.0,20.6465,20.7116,20.6326,20.6512,335400.0
2012-01-18 11:40:00,44.39,44.43,44.38,44.4,80300.0,20.6465,20.6651,20.6419,20.6512,80300.0
2012-01-18 11:50:00,44.39,44.47,44.38,44.45,109100.0,20.6465,20.6837,20.6419,20.6744,109100.0
2012-01-18 12:00:00,44.44,44.48,44.42,44.46,113100.0,20.6698,20.6884,20.6605,20.6791,113100.0
2012-01-18 12:10:00,44.47,44.51,44.44,44.44,273700.0,20.6837,20.7023,20.6698,20.6698,273700.0
2012-01-18 12:20:00,44.44,44.53,44.44,44.52,91200.0,20.6698,20.7116,20.6698,20.707,91200.0
2012-01-18 12:30:00,44.53,44.55,44.51,44.53,61500.0,20.7116,20.7209,20.7023,20.7116,61500.0
2012-01-18 12:40:00,44.53,44.56,44.52,44.53,98800.0,20.7116,20.7256,20.707,20.7116,98800.0
2012-01-18 12:50:00,44.52,44.55,44.48,44.53,50400.0,20.707,20.7209,20.6884,20.7116,50400.0
2012-01-18 13:00:00,44.52,44.53,44.47,44.48,59500.0,20.707,20.7116,20.6837,20.6884,59500.0
2012-01-18 13:10:00,44.48,44.5,44.46,44.47,73800.0,20.6884,20.6977,20.6791,20.6837,73800.0
2012-01-18 13:20:00,44.47,44.49,44.45,44.47,87500.0,20.6837,20.693,20.6744,20.6837,87500.0
2012-01-18 13:30:00,44.47,44.55,44.47,44.5,108300.0,20.6837,20.7209,20.6837,20.6977,108300.0
2012-01-18 13:40:00,44.5,44.5,44.47,44.5,50200.0,20.6977,20.6977,20.6837,20.6977,50200.0
2012-01-18 13:50:00,44.5,44.5,44.42,44.44,98300.0,20.6977,20.6977,20.6605,20.6698,98300.0
2012-01-18 14:00:00,44.44,44.53,44.43,44.51,69100.0,20.6698,20.7116,20.6651,20.7023,69100.0
2012-01-18 14:10:00,44.52,44.53,44.49,44.51,46700.0,20.707,20.7116,20.693,20.7023,46700.0
2012-01-18 14:20:00,44.51,44.52,44.48,44.51,49600.0,20.7023,20.707,20.6884,20.7023,49600.0
2012-01-18 14:30:00,44.51,44.51,44.47,44.47,64700.0,20.7023,20.7023,20.6837,20.6837,64700.0
2012-01-18 14:40:00,44.47,44.51,44.46,44.5,75900.0,20.6837,20.7023,20.6791,20.6977,75900.0
2012-01-18 14:50:00,44.49,44.49,44.43,44.44,118400.0,20.693,20.693,20.6651,20.6698,118400.0
2012-01-18 15:00:00,44.44,44.46,44.43,44.44,128600.0,20.6698,20.6791,20.6651,20.6698,128600.0
2012-01-18 15:10:00,44.45,44.54,44.44,44.49,140200.0,20.6744,20.7163,20.6698,20.693,140200.0
2012-01-18 15:20:00,44.5,44.56,44.5,44.53,197300.0,20.6977,20.7256,20.6977,20.7116,197300.0
2012-01-18 15:30:00,44.52,44.54,44.48,44.5,168800.0,20.707,20.7163,20.6884,20.6977,168800.0
2012-01-18 15:40:00,44.49,44.54,44.46,44.48,239100.0,20.693,20.7163,20.6791,20.6884,239100.0
2012-01-18 15:50:00,44.48,44.6,44.48,44.58,444000.0,20.6884,20.7442,20.6884,20.7349,444000.0
2012-01-19 09:30:00,44.81,44.86,44.69,44.73,461600.0,20.8419,20.8651,20.7861,20.8047,461600.0
2012-01-19 09:40:00,44.73,44.76,44.64,44.69,189800.0,20.8047,20.8186,20.7628,20.7861,189800.0
2012-01-19 09:50:00,44.69,44.71,44.64,44.7,136900.0,20.7861,20.7954,20.7628,20.7907,136900.0
2012-01-19 10:00:00,44.7,44.72,44.57,44.66,254000.0,20.7907,20.8,20.7302,20.7721,254000.0
2012-01-19 10:10:00,44.65,44.69,44.62,44.69,153900.0,20.7674,20.7861,20.7535,20.7861,153900.0
2012-01-19 10:20:00,44.68,44.69,44.62,44.64,100300.0,20.7814,20.7861,20.7535,20.7628,100300.0
2012-01-19 10:30:00,44.64,44.69,44.63,44.64,151100.0,20.7628,20.7861,20.7581,20.7628,151100.0
2012-01-19 10:40:00,44.65,44.78,44.64,44.77,185600.0,20.7674,20.8279,20.7628,20.8233,185600.0
2012-01-19 10:50:00,44.77,44.82,44.76,44.76,111200.0,20.8233,20.8465,20.8186,20.8186,111200.0
2012-01-19 11:00:00,44.76,44.78,44.62,44.66,414000.0,20.8186,20.8279,20.7535,20.7721,414000.0
2012-01-19 11:10:00,44.66,44.74,44.65,44.71,155300.0,20.7721,20.8093,20.7674,20.7954,155300.0
2012-01-19 11:20:00,44.71,44.89,44.71,44.88,152500.0,20.7954,20.8791,20.7954,20.8744,152500.0
2012-01-19 11:30:00,44.88,44.88,44.71,44.74,115900.0,20.8744,20.8744,20.7954,20.8093,115900.0
2012-01-19 11:40:00,44.74,44.77,44.72,44.75,87100.0,20.8093,20.8233,20.8,20.814,87100.0
2012-01-19 11:50:00,44.75,44.8,44.74,44.74,141300.0,20.814,20.8372,20.8093,20.8093,141300.0
2012-01-19 12:00:00,44.74,44.75,44.72,44.72,146800.0,20.8093,20.814,20.8,20.8,146800.0
2012-01-19 12:10:00,44.72,44.73,44.69,44.7,77000.0,20.8,20.8047,20.7861,20.7907,77000.0
2012-01-19 12:20:00,44.7,44.73,44.68,44.69,145900.0,20.7907,20.8047,20.7814,20.7861,145900.0
2012-01-19 12:30:00,44.69,44.72,44.68,44.68,87000.0,20.7861,20.8,20.7814,20.7814,87000.0
2012-01-19 12:40:00,44.69,44.73,44.68,44.7,59200.0,20.7861,20.8047,20.7814,20.7907,59200.0
2012-01-19 12:50:00,44.71,44.72,44.66,44.66,237400.0,20.7954,20.8,20.7721,20.7721,237400.0
2012-01-19 13:00:00,44.66,44.69,44.66,44.68,112400.0,20.7721,20.7861,20.7721,20.7814,112400.0
2012-01-19 13:10:00,44.67,44.69,44.66,44.68,65400.0,20.7767,20.7861,20.7721,20.7814,65400.0
2012-01-19 13:20:00,44.68,44.69,44.66,44.68,76400.0,20.7814,20.7861,20.7721,20.7814,76400.0
2012-01-19 13:30:00,44.67,44.69,44.66,44.67,78600.0,20.7767,20.7861,20.7721,20.7767,78600.0
2012-01-19 13:40:00,44.67,44.69,44.66,44.66,114900.0,20.7767,20.7861,20.7721,20.7721,114900.0
2012-01-19 13:50:00,44.66,44.67,44.6,44.6,213400.0,20.7721,20.7767,20.7442,20.7442,213400.0
2012-01-19 14:00:00,44.6,44.66,44.6,44.62,198100.0,20.7442,20.7721,20.7442,20.7535,198100.0
2012-01-19 14:10:00,44.62,44.69,44.62,44.68,61800.0,20.7535,20.7861,20.7535,20.7814,61800.0
2012-01-19 14:20:00,44.68,44.68,44.61,44.62,58600.0,20.7814,20.7814,20.7488,20.7535,58600.0
2012-01-19 14:30:00,44.61,44.62,44.56,44.58,97000.0,20.7488,20.7535,20.7256,20.7349,97000.0
2012-01-19 14:40:00,44.58,44.58,44.53,44.56,149700.0,20.7349,20.7349,20.7116,20.7256,149700.0
2012-01-19 14:50:00,44.55,44.57,44.54,44.55,82600.0,20.7209,20.7302,20.7163,20.7209,82600.0
2012-01-19 15:00:00,44.55,44.63,44.54,44.63,107200.0,20.7209,20.7581,20.7163,20.7581,107200.0
2012-01-19 15:10:00,44.64,44.65,44.59,44.61,116700.0,20.7628,20.7674,20.7395,20.7488,116700.0
2012-01-19 15:20:00,44.61,44.68,44.6,44.67,203500.0,20.7488,20.7814,20.7442,20.7767,203500.0
2012-01-19 15:30:00,44.67,44.7,44.64,44.65,237300.0,20.7767,20.7907,20.7628,20.7674,237300.0
2012-01-19 15:40:00,44.65,44.71,44.65,44.7,242400.0,20.7674,20.7954,20.7674,20.7907,242400.0
2012-01-19 15:50:00,44.7,44.74,44.64,44.71,355100.0,20.7907,20.8093,20.7628,20.7954,355100.0
2012-01-20 09:30:00,43.64,43.73,43.64,43.7,503800.0,20.2977,20.3395,20.2977,20.3256,503800.0
2012-01-20 09:40:00,43.7,43.81,43.7,43.77,375100.0,20.3256,20.3767,20.3256,20.3581,375100.0
2012-01-20 09:50:00,43.77,43.81,43.58,43.59,464600.0,20.3581,20.3767,20.2698,20.2744,464600.0
2012-01-20 10:00:00,43.6,43.61,43.52,43.59,558700.0,20.2791,20.2837,20.2419,20.2744,558700.0
2012-01-20 10:10:00,43.59,43.68,43.55,43.63,350300.0,20.2744,20.3163,20.2558,20.293,350300.0
2012-01-20 10:20:00,43.64,43.76,43.62,43.75,242700.0,20.2977,20.3535,20.2884,20.3488,242700.0
2012-01-20 10:30:00,43.75,43.79,43.7,43.7,201500.0,20.3488,20.3674,20.3256,20.3256,201500.0
2012-01-20 10:40:00,43.71,43.71,43.62,43.63,180500.0,20.3302,20.3302,20.2884,20.293,180500.0
2012-01-20 10:50:00,43.62,43.66,43.59,43.62,203200.0,20.2884,20.307,20.2744,20.2884,203200.0
2012-01-20 11:00:00,43.62,43.67,43.61,43.66,194100.0,20.2884,20.3116,20.2837,20.307,194100.0
2012-01-20 11:10:00,43.66,43.68,43.62,43.66,165600.0,20.307,20.3163,20.2884,20.307,165600.0
2012-01-20 11:20:00,43.66,43.67,43.61,43.63,95600.0,20.307,20.3116,20.2837,20.293,95600.0
2012-01-20 11:30:00,43.63,43.64,43.57,43.59,88400.0,20.293,20.2977,20.2651,20.2744,88400.0
2012-01-20 11:40:00,43.59,43.63,43.58,43.62,171400.0,20.2744,20.293,20.2698,20.2884,171400.0
2012-01-20 11:50:00,43.62,43.66,43.6,43.66,53800.0,20.2884,20.307,20.2791,20.307,53800.0
2012-01-20 12:00:00,43.66,43.66,43.63,43.64,84900.0,20.307,20.307,20.293,20.2977,84900.0
2012-01-20 12:10:00,43.64,43.72,43.63,43.7,107800.0,20.2977,20.3349,20.293,20.3256,107800.0
2012-01-20 12:20:00,43.7,43.78,43.7,43.75,106600.0,20.3256,20.3628,20.3256,20.3488,106600.0
2012-01-20 12:30:00,43.76,43.8,43.73,43.8,127200.0,20.3535,20.3721,20.3395,20.3721,127200.0
2012-01-20 12:40:00,43.8,43.84,43.77,43.81,134200.0,20.3721,20.3907,20.3581,20.3767,134200.0
2012-01-20 12:50:00,43.8,43.83,43.8,43.81,65100.0,20.3721,20.3861,20.3721,20.3767,65100.0
2012-01-20 13:00:00,43.81,43.85,43.81,43.84,62700.0,20.3767,20.3954,20.3767,20.3907,62700.0
2012-01-20 13:10:00,43.84,43.92,43.83,43.89,190400.0,20.3907,20.4279,20.3861,20.414,190400.0
2012-01-20 13:20:00,43.88,43.93,43.85,43.93,145700.0,20.4093,20.4326,20.3954,20.4326,145700.0
2012-01-20 13:30:00,43.93,43.93,43.88,43.91,74000.0,20.4326,20.4326,20.4093,20.4233,74000.0
2012-01-20 13:40:00,43.91,43.92,43.82,43.84,92000.0,20.4233,20.4279,20.3814,20.3907,92000.0
2012-01-20 13:50:00,43.83,43.86,43.82,43.85,76600.0,20.3861,20.4,20.3814,20.3954,76600.0
2012-01-20 14:00:00,43.85,43.87,43.83,43.86,81800.0,20.3954,20.4047,20.3861,20.4,81800.0
2012-01-20 14:10:00,43.86,43.89,43.83,43.87,101100.0,20.4,20.414,20.3861,20.4047,101100.0
2012-01-20 14:20:00,43.86,43.86,43.82,43.86,65800.0,20.4,20.4,20.3814,20.4,65800.0
2012-01-20 14:30:00,43.86,43.86,43.76,43.76,108700.0,20.4,20.4,20.3535,20.3535,108700.0
2012-01-20 14:40:00,43.75,43.81,43.73,43.79,96400.0,20.3488,20.3767,20.3395,20.3674,96400.0
2012-01-20 14:50:00,43.79,43.79,43.75,43.77,64900.0,20.3674,20.3674,20.3488,20.3581,64900.0
2012-01-20 15:00:00,43.77,43.9,43.75,43.9,168800.0,20.3581,20.4186,20.3488,20.4186,168800.0
2012-01-20 15:10:00,43.91,43.93,43.89,43.92,126500.0,20.4233,20.4326,20.414,20.4279,126500.0
2012-01-20 15:20:00,43.93,43.94,43.85,43.88,179800.0,20.4326,20.4372,20.3954,20.4093,179800.0
2012-01-20 15:30:00,43.88,43.9,43.84,43.88,211800.0,20.4093,20.4186,20.3907,20.4093,211800.0
2012-01-20 15:40:00,43.89,44.03,43.88,44.02,508800.0,20.414,20.4791,20.4093,20.4744,508800.0
2012-01-20 15:50:00,44.02,44.04,43.98,44.03,1038200.0,20.4744,20.4837,20.4558,20.4791,1038200.0
2012-01-23 09:30:00,44.46,44.54,44.42,44.51,258100.0,20.6791,20.7163,20.6605,20.7023,258100.0
2012-01-23 09:40:00,44.52,44.65,44.52,44.58,248700.0,20.707,20.7674,20.707,20.7349,248700.0
2012-01-23 09:50:00,44.59,44.71,44.57,44.69,321000.0,20.7395,20.7954,20.7302,20.7861,321000.0
2012-01-23 10:00:00,44.69,44.74,44.63,44.63,254700.0,20.7861,20.8093,20.7581,20.7581,254700.0
2012-01-23 10:10:00,44.63,44.64,44.55,44.58,253200.0,20.7581,20.7628,20.7209,20.7349,253200.0
2012-01-23 10:20:00,44.58,44.58,44.42,44.42,399200.0,20.7349,20.7349,20.6605,20.6605,399200.0
2012-01-23 10:30:00,44.42,44.51,44.39,44.46,198900.0,20.6605,20.7023,20.6465,20.6791,198900.0
2012-01-23 10:40:00,44.46,44.5,44.41,44.48,170800.0,20.6791,20.6977,20.6558,20.6884,170800.0
2012-01-23 10:50:00,44.49,44.49,44.41,44.43,161600.0,20.693,20.693,20.6558,20.6651,161600.0
2012-01-23 11:00:00,44.44,44.49,44.43,44.45,138800.0,20.6698,20.693,20.6651,20.6744,138800.0
2012-01-23 11:10:00,44.45,44.61,44.42,44.59,381100.0,20.6744,20.7488,20.6605,20.7395,381100.0
2012-01-23 11:20:00,44.59,44.6,44.53,44.53,300800.0,20.7395,20.7442,20.7116,20.7116,300800.0
2012-01-23 11:30:00,44.54,44.63,44.47,44.5,308500.0,20.7163,20.7581,20.6837,20.6977,308500.0
2012-01-23 11:40:00,44.51,44.52,44.39,44.41,102900.0,20.7023,20.707,20.6465,20.6558,102900.0
2012-01-23 11:50:00,44.4,44.48,44.4,44.45,68400.0,20.6512,20.6884,20.6512,20.6744,68400.0
2012-01-23 12:00:00,44.45,44.47,44.33,44.37,139900.0,20.6744,20.6837,20.6186,20.6372,139900.0
2012-01-23 12:10:00,44.37,44.43,44.36,44.42,71400.0,20.6372,20.6651,20.6326,20.6605,71400.0
2012-01-23 12:20:00,44.42,44.45,44.38,44.42,46200.0,20.6605,20.6744,20.6419,20.6605,46200.0
2012-01-23 12:30:00,44.43,44.45,44.39,44.42,134500.0,20.6651,20.6744,20.6465,20.6605,134500.0
2012-01-23 12:40:00,44.42,44.55,44.42,44.52,144900.0,20.6605,20.7209,20.6605,20.707,144900.0
2012-01-23 12:50:00,44.53,44.56,44.52,44.52,98100.0,20.7116,20.7256,20.707,20.707,98100.0
2012-01-23 13:00:00,44.52,44.57,44.5,44.55,65600.0,20.707,20.7302,20.6977,20.7209,65600.0
2012-01-23 13:10:00,44.55,44.58,44.53,44.55,54900.0,20.7209,20.7349,20.7116,20.7209,54900.0
2012-01-23 13:20:00,44.55,44.57,44.53,44.56,66200.0,20.7209,20.7302,20.7116,20.7256,66200.0
2012-01-23 13:30:00,44.56,44.59,44.53,44.53,114900.0,20.7256,20.7395,20.7116,20.7116,114900.0
2012-01-23 13:40:00,44.53,44.55,44.48,44.51,79700.0,20.7116,20.7209,20.6884,20.7023,79700.0
2012-01-23 13:50:00,44.5,44.53,44.48,44.53,68900.0,20.6977,20.7116,20.6884,20.7116,68900.0
2012-01-23 14:00:00,44.53,44.54,44.5,44.53,56800.0,20.7116,20.7163,20.6977,20.7116,56800.0
2012-01-23 14:10:00,44.53,44.54,44.47,44.47,49600.0,20.7116,20.7163,20.6837,20.6837,49600.0
2012-01-23 14:20:00,44.47,44.55,44.47,44.55,124200.0,20.6837,20.7209,20.6837,20.7209,124200.0
2012-01-23 14:30:00,44.55,44.58,44.54,44.55,62900.0,20.7209,20.7349,20.7163,20.7209,62900.0
2012-01-23 14:40:00,44.55,44.56,44.5,44.53,59000.0,20.7209,20.7256,20.6977,20.7116,59000.0
2012-01-23 14:50:00,44.52,44.64,44.52,44.62,165100.0,20.707,20.7628,20.707,20.7535,165100.0
2012-01-23 15:00:00,44.62,44.64,44.58,44.6,72500.0,20.7535,20.7628,20.7349,20.7442,72500.0
2012-01-23 15:10:00,44.61,44.65,44.59,44.63,102000.0,20.7488,20.7674,20.7395,20.7581,102000.0
2012-01-23 15:20:00,44.62,44.64,44.58,44.61,85300.0,20.7535,20.7628,20.7349,20.7488,85300.0
2012-01-23 15:30:00,44.6,44.63,44.58,44.6,103400.0,20.7442,20.7581,20.7349,20.7442,103400.0
2012-01-23 15:40:00,44.6,44.67,44.59,44.67,190700.0,20.7442,20.7767,20.7395,20.7767,190700.0
2012-01-23 15:50:00,44.66,44.67,44.6,44.62,239000.0,20.7721,20.7767,20.7442,20.7535,239000.0
2012-01-24 09:30:00,44.51,44.51,44.34,44.38,237400.0,20.7023,20.7023,20.6233,20.6419,237400.0
2012-01-24 09:40:00,44.38,44.4,44.3,44.4,324700.0,20.6419,20.6512,20.6047,20.6512,324700.0
2012-01-24 09:50:00,44.4,44.41,44.3,44.35,253800.0,20.6512,20.6558,20.6047,20.6279,253800.0
2012-01-24 10:00:00,44.35,44.4,44.28,44.35,297800.0,20.6279,20.6512,20.5954,20.6279,297800.0
2012-01-24 10:10:00,44.34,44.47,44.32,44.46,168000.0,20.6233,20.6837,20.614,20.6791,168000.0
2012-01-24 10:20:00,44.46,44.49,44.41,44.41,106000.0,20.6791,20.693,20.6558,20.6558,106000.0
2012-01-24 10:30:00,44.41,44.55,44.41,44.55,484400.0,20.6558,20.7209,20.6558,20.7209,484400.0
2012-01-24 10:40:00,44.54,44.57,44.48,44.52,374100.0,20.7163,20.7302,20.6884,20.707,374100.0
2012-01-24 10:50:00,44.53,44.56,44.49,44.5,270300.0,20.7116,20.7256,20.693,20.6977,270300.0
2012-01-24 11:00:00,44.51,44.55,44.5,44.53,141000.0,20.7023,20.7209,20.6977,20.7116,141000.0
2012-01-24 11:10:00,44.53,44.59,44.52,44.52,123200.0,20.7116,20.7395,20.707,20.707,123200.0
2012-01-24 11:20:00,44.52,44.6,44.51,44.58,93300.0,20.707,20.7442,20.7023,20.7349,93300.0
2012-01-24 11:30:00,44.59,44.69,44.58,44.62,196300.0,20.7395,20.7861,20.7349,20.7535,196300.0
2012-01-24 11:40:00,44.62,44.64,44.53,44.53,118800.0,20.7535,20.7628,20.7116,20.7116,118800.0
2012-01-24 11:50:00,44.53,44.56,44.51,44.55,76400.0,20.7116,20.7256,20.7023,20.7209,76400.0
2012-01-24 12:00:00,44.55,44.59,44.52,44.59,65900.0,20.7209,20.7395,20.707,20.7395,65900.0
2012-01-24 12:10:00,44.58,44.59,44.52,44.57,65000.0,20.7349,20.7395,20.707,20.7302,65000.0
2012-01-24 12:20:00,44.56,44.58,44.53,44.57,70100.0,20.7256,20.7349,20.7116,20.7302,70100.0
2012-01-24 12:30:00,44.57,44.59,44.55,44.55,63400.0,20.7302,20.7395,20.7209,20.7209,63400.0
2012-01-24 12:40:00,44.55,44.58,44.54,44.56,36300.0,20.7209,20.7349,20.7163,20.7256,36300.0
2012-01-24 12:50:00,44.55,44.59,44.52,44.57,136700.0,20.7209,20.7395,20.707,20.7302,136700.0
2012-01-24 13:00:00,44.56,44.62,44.55,44.58,83500.0,20.7256,20.7535,20.7209,20.7349,83500.0
2012-01-24 13:10:00,44.58,44.64,44.57,44.59,65900.0,20.7349,20.7628,20.7302,20.7395,65900.0
2012-01-24 13:20:00,44.58,44.63,44.54,44.58,93500.0,20.7349,20.7581,20.7163,20.7349,93500.0
2012-01-24 13:30:00,44.58,44.63,44.57,44.61,64900.0,20.7349,20.7581,20.7302,20.7488,64900.0
2012-01-24 13:40:00,44.61,44.65,44.6,44.64,61100.0,20.7488,20.7674,20.7442,20.7628,61100.0
2012-01-24 13:50:00,44.64,44.68,44.63,44.67,37800.0,20.7628,20.7814,20.7581,20.7767,37800.0
2012-01-24 14:00:00,44.67,44.69,44.65,44.65,75400.0,20.7767,20.7861,20.7674,20.7674,75400.0
2012-01-24 14:10:00,44.66,44.69,44.65,44.68,34000.0,20.7721,20.7861,20.7674,20.7814,34000.0
2012-01-24 14:20:00,44.69,44.69,44.63,44.68,45100.0,20.7861,20.7861,20.7581,20.7814,45100.0
2012-01-24 14:30:00,44.68,44.7,44.64,44.68,146400.0,20.7814,20.7907,20.7628,20.7814,146400.0
2012-01-24 14:40:00,44.68,44.7,44.65,44.66,61200.0,20.7814,20.7907,20.7674,20.7721,61200.0
2012-01-24 14:50:00,44.67,44.69,44.63,44.68,129000.0,20.7767,20.7861,20.7581,20.7814,129000.0
2012-01-24 15:00:00,44.66,44.7,44.63,44.7,247100.0,20.7721,20.7907,20.7581,20.7907,247100.0
2012-01-24 15:10:00,44.69,44.72,44.67,44.7,138400.0,20.7861,20.8,20.7767,20.7907,138400.0
2012-01-24 15:20:00,44.69,44.72,44.67,44.71,157200.0,20.7861,20.8,20.7767,20.7954,157200.0
2012-01-24 15:30:00,44.71,44.73,44.66,44.67,109700.0,20.7954,20.8047,20.7721,20.7767,109700.0
2012-01-24 15:40:00,44.66,44.74,44.66,44.7,162700.0,20.7721,20.8093,20.7721,20.7907,162700.0
2012-01-24 15:50:00,44.7,44.75,44.7,44.71,308500.0,20.7907,20.814,20.7907,20.7954,308500.0
2012-01-25 09:30:00,44.37,44.42,44.23,44.23,235600.0,20.6372,20.6605,20.5721,20.5721,235600.0
2012-01-25 09:40:00,44.23,44.33,44.19,44.22,172600.0,20.5721,20.6186,20.5535,20.5674,172600.0
2012-01-25 09:50:00,44.21,44.26,44.19,44.24,88000.0,20.5628,20.5861,20.5535,20.5767,88000.0
2012-01-25 10:00:00,44.24,44.41,44.21,44.39,154500.0,20.5767,20.6558,20.5628,20.6465,154500.0
2012-01-25 10:10:00,44.4,44.41,44.35,44.38,103700.0,20.6512,20.6558,20.6279,20.6419,103700.0
2012-01-25 10:20:00,44.38,44.41,44.33,44.39,100600.0,20.6419,20.6558,20.6186,20.6465,100600.0
2012-01-25 10:30:00,44.4,44.4,44.27,44.28,96400.0,20.6512,20.6512,20.5907,20.5954,96400.0
2012-01-25 10:40:00,44.28,44.29,44.22,44.23,181100.0,20.5954,20.6,20.5674,20.5721,181100.0
2012-01-25 10:50:00,44.23,44.25,44.19,44.22,160800.0,20.5721,20.5814,20.5535,20.5674,160800.0
2012-01-25 11:00:00,44.21,44.27,44.21,44.24,92000.0,20.5628,20.5907,20.5628,20.5767,92000.0
2012-01-25 11:10:00,44.23,44.31,44.23,44.29,89400.0,20.5721,20.6093,20.5721,20.6,89400.0
2012-01-25 11:20:00,44.3,44.35,44.28,44.3,69100.0,20.6047,20.6279,20.5954,20.6047,69100.0
2012-01-25 11:30:00,44.3,44.39,44.27,44.35,139200.0,20.6047,20.6465,20.5907,20.6279,139200.0
2012-01-25 11:40:00,44.36,44.39,44.28,44.28,69000.0,20.6326,20.6465,20.5954,20.5954,69000.0
2012-01-25 11:50:00,44.28,44.33,44.26,44.32,64300.0,20.5954,20.6186,20.5861,20.614,64300.0
2012-01-25 12:00:00,44.32,44.34,44.2,44.21,96100.0,20.614,20.6233,20.5581,20.5628,96100.0
2012-01-25 12:10:00,44.2,44.21,44.17,44.17,51900.0,20.5581,20.5628,20.5442,20.5442,51900.0
2012-01-25 12:20:00,44.17,44.27,44.1,44.2,137300.0,20.5442,20.5907,20.5116,20.5581,137300.0
2012-01-25 12:30:00,44.21,44.37,44.12,44.31,91300.0,20.5628,20.6372,20.5209,20.6093,91300.0
2012-01-25 12:40:00,44.31,44.39,44.21,44.38,64900.0,20.6093,20.6465,20.5628,20.6419,64900.0
2012-01-25 12:50:00,44.38,44.43,44.3,44.41,69700.0,20.6419,20.6651,20.6047,20.6558,69700.0
2012-01-25 13:00:00,44.4,44.55,44.4,44.52,70700.0,20.6512,20.7209,20.6512,20.707,70700.0
2012-01-25 13:10:00,44.52,44.66,44.49,44.6,101100.0,20.707,20.7721,20.693,20.7442,101100.0
2012-01-25 13:20:00,44.6,44.65,44.57,44.62,37700.0,20.7442,20.7674,20.7302,20.7535,37700.0
2012-01-25 13:30:00,44.61,44.66,44.6,44.66,62900.0,20.7488,20.7721,20.7442,20.7721,62900.0
2012-01-25 13:40:00,44.65,44.69,44.63,44.69,81800.0,20.7674,20.7861,20.7581,20.7861,81800.0
2012-01-25 13:50:00,44.68,44.69,44.62,44.69,106000.0,20.7814,20.7861,20.7535,20.7861,106000.0
2012-01-25 14:00:00,44.69,44.7,44.53,44.63,171100.0,20.7861,20.7907,20.7116,20.7581,171100.0
2012-01-25 14:10:00,44.63,44.63,44.53,44.63,308100.0,20.7581,20.7581,20.7116,20.7581,308100.0
2012-01-25 14:20:00,44.63,44.66,44.57,44.61,139800.0,20.7581,20.7721,20.7302,20.7488,139800.0
2012-01-25 14:30:00,44.6,44.68,44.6,44.66,232100.0,20.7442,20.7814,20.7442,20.7721,232100.0
2012-01-25 14:40:00,44.67,44.75,44.65,44.74,170800.0,20.7767,20.814,20.7674,20.8093,170800.0
2012-01-25 14:50:00,44.73,44.8,44.73,44.79,141400.0,20.8047,20.8372,20.8047,20.8326,141400.0
2012-01-25 15:00:00,44.79,44.8,44.74,44.79,184800.0,20.8326,20.8372,20.8093,20.8326,184800.0
2012-01-25 15:10:00,44.79,44.84,44.77,44.78,131300.0,20.8326,20.8558,20.8233,20.8279,131300.0
2012-01-25 15:20:00,44.78,44.85,44.77,44.81,148800.0,20.8279,20.8605,20.8233,20.8419,148800.0
2012-01-25 15:30:00,44.81,44.91,44.81,44.9,258100.0,20.8419,20.8884,20.8419,20.8837,258100.0
2012-01-25 15:40:00,44.9,44.95,44.88,44.92,266300.0,20.8837,20.907,20.8744,20.893,266300.0
2012-01-25 15:50:00,44.93,44.93,44.83,44.88,307800.0,20.8977,20.8977,20.8512,20.8744,307800.0
2012-01-26 09:30:00,44.98,44.99,44.86,44.9,304000.0,20.9209,20.9256,20.8651,20.8837,304000.0
2012-01-26 09:40:00,44.89,44.91,44.84,44.87,221100.0,20.8791,20.8884,20.8558,20.8698,221100.0
2012-01-26 09:50:00,44.87,44.9,44.81,44.89,183900.0,20.8698,20.8837,20.8419,20.8791,183900.0
2012-01-26 10:00:00,44.89,44.89,44.77,44.84,251100.0,20.8791,20.8791,20.8233,20.8558,251100.0
2012-01-26 10:10:00,44.83,44.85,44.76,44.78,112500.0,20.8512,20.8605,20.8186,20.8279,112500.0
2012-01-26 10:20:00,44.78,44.78,44.7,44.73,155900.0,20.8279,20.8279,20.7907,20.8047,155900.0
2012-01-26 10:30:00,44.73,44.8,44.71,44.77,112600.0,20.8047,20.8372,20.7954,20.8233,112600.0
2012-01-26 10:40:00,44.76,44.81,44.71,44.8,72900.0,20.8186,20.8419,20.7954,20.8372,72900.0
2012-01-26 10:50:00,44.79,44.87,44.73,44.74,146900.0,20.8326,20.8698,20.8047,20.8093,146900.0
2012-01-26 11:00:00,44.74,44.87,44.72,44.85,132700.0,20.8093,20.8698,20.8,20.8605,132700.0
2012-01-26 11:10:00,44.85,44.91,44.84,44.9,262900.0,20.8605,20.8884,20.8558,20.8837,262900.0
2012-01-26 11:20:00,44.91,44.97,44.88,44.95,295100.0,20.8884,20.9163,20.8744,20.907,295100.0
2012-01-26 11:30:00,44.95,45.1,44.93,45.06,431300.0,20.907,20.9767,20.8977,20.9581,431300.0
2012-01-26 11:40:00,45.05,45.07,45.02,45.07,85500.0,20.9535,20.9628,20.9395,20.9628,85500.0
2012-01-26 11:50:00,45.07,45.1,44.97,45.0,150700.0,20.9628,20.9767,20.9163,20.9302,150700.0
2012-01-26 12:00:00,45.0,45.0,44.92,44.94,232400.0,20.9302,20.9302,20.893,20.9023,232400.0
2012-01-26 12:10:00,44.94,44.95,44.82,44.86,70100.0,20.9023,20.907,20.8465,20.8651,70100.0
2012-01-26 12:20:00,44.85,44.93,44.82,44.92,90200.0,20.8605,20.8977,20.8465,20.893,90200.0
2012-01-26 12:30:00,44.91,44.97,44.91,44.92,64200.0,20.8884,20.9163,20.8884,20.893,64200.0
2012-01-26 12:40:00,44.91,44.96,44.9,44.91,79300.0,20.8884,20.9116,20.8837,20.8884,79300.0
2012-01-26 12:50:00,44.92,45.02,44.91,45.02,233900.0,20.893,20.9395,20.8884,20.9395,233900.0
2012-01-26 13:00:00,45.01,45.04,45.0,45.02,74400.0,20.9349,20.9488,20.9302,20.9395,74400.0
2012-01-26 13:10:00,45.01,45.11,45.01,45.09,257400.0,20.9349,20.9814,20.9349,20.9721,257400.0
2012-01-26 13:20:00,45.08,45.09,45.05,45.05,87300.0,20.9674,20.9721,20.9535,20.9535,87300.0
2012-01-26 13:30:00,45.05,45.06,44.96,45.0,160500.0,20.9535,20.9581,20.9116,20.9302,160500.0
2012-01-26 13:40:00,44.99,45.02,44.94,45.0,205800.0,20.9256,20.9395,20.9023,20.9302,205800.0
2012-01-26 13:50:00,45.0,45.05,44.98,45.03,71600.0,20.9302,20.9535,20.9209,20.9442,71600.0
2012-01-26 14:00:00,45.03,45.04,45.0,45.01,114400.0,20.9442,20.9488,20.9302,20.9349,114400.0
2012-01-26 14:10:00,45.02,45.03,44.93,44.95,160800.0,20.9395,20.9442,20.8977,20.907,160800.0
2012-01-26 14:20:00,44.95,44.96,44.85,44.89,134800.0,20.907,20.9116,20.8605,20.8791,134800.0
2012-01-26 14:30:00,44.89,44.93,44.83,44.87,67900.0,20.8791,20.8977,20.8512,20.8698,67900.0
2012-01-26 14:40:00,44.86,44.93,44.82,44.91,58300.0,20.8651,20.8977,20.8465,20.8884,58300.0
2012-01-26 14:50:00,44.92,44.93,44.85,44.88,124700.0,20.893,20.8977,20.8605,20.8744,124700.0
2012-01-26 15:00:00,44.87,44.88,44.78,44.82,178700.0,20.8698,20.8744,20.8279,20.8465,178700.0
2012-01-26 15:10:00,44.82,44.91,44.82,44.9,221100.0,20.8465,20.8884,20.8465,20.8837,221100.0
2012-01-26 15:20:00,44.89,44.89,44.72,44.72,164200.0,20.8791,20.8791,20.8,20.8,164200.0
2012-01-26 15:30:00,44.72,44.8,44.71,44.78,182800.0,20.8,20.8372,20.7954,20.8279,182800.0
2012-01-26 15:40:00,44.78,44.84,44.77,44.83,141300.0,20.8279,20.8558,20.8233,20.8512,141300.0
2012-01-26 15:50:00,44.83,44.83,44.72,44.79,308900.0,20.8512,20.8512,20.8,20.8326,308900.0
2012-01-27 09:30:00,43.82,44.18,43.79,44.18,834000.0,20.3814,20.5488,20.3674,20.5488,834000.0
2012-01-27 09:40:00,44.18,44.18,44.06,44.07,406700.0,20.5488,20.5488,20.493,20.4977,406700.0
2012-01-27 09:50:00,44.07,44.07,43.97,44.0,389200.0,20.4977,20.4977,20.4512,20.4651,389200.0
2012-01-27 10:00:00,44.01,44.02,43.89,43.94,443900.0,20.4698,20.4744,20.414,20.4372,443900.0
2012-01-27 10:10:00,43.94,43.98,43.9,43.92,147400.0,20.4372,20.4558,20.4186,20.4279,147400.0
2012-01-27 10:20:00,43.92,44.0,43.9,43.95,250700.0,20.4279,20.4651,20.4186,20.4419,250700.0
2012-01-27 10:30:00,43.95,44.0,43.84,43.84,334000.0,20.4419,20.4651,20.3907,20.3907,334000.0
2012-01-27 10:40:00,43.84,43.89,43.76,43.76,293600.0,20.3907,20.414,20.3535,20.3535,293600.0
2012-01-27 10:50:00,43.75,43.82,43.71,43.82,256100.0,20.3488,20.3814,20.3302,20.3814,256100.0
2012-01-27 11:00:00,43.82,43.89,43.79,43.84,231900.0,20.3814,20.414,20.3674,20.3907,231900.0
2012-01-27 11:10:00,43.84,43.87,43.75,43.82,200500.0,20.3907,20.4047,20.3488,20.3814,200500.0
2012-01-27 11:20:00,43.82,43.83,43.75,43.76,159800.0,20.3814,20.3861,20.3488,20.3535,159800.0
2012-01-27 11:30:00,43.75,43.8,43.7,43.72,216000.0,20.3488,20.3721,20.3256,20.3349,216000.0
2012-01-27 11:40:00,43.72,43.75,43.66,43.69,175400.0,20.3349,20.3488,20.307,20.3209,175400.0
2012-01-27 11:50:00,43.69,43.8,43.69,43.78,147700.0,20.3209,20.3721,20.3209,20.3628,147700.0
2012-01-27 12:00:00,43.77,43.87,43.77,43.8,292300.0,20.3581,20.4047,20.3581,20.3721,292300.0
2012-01-27 12:10:00,43.8,43.82,43.77,43.79,232400.0,20.3721,20.3814,20.3581,20.3674,232400.0
2012-01-27 12:20:00,43.8,43.85,43.79,43.85,44600.0,20.3721,20.3954,20.3674,20.3954,44600.0
2012-01-27 12:30:00,43.84,43.88,43.79,43.83,86700.0,20.3907,20.4093,20.3674,20.3861,86700.0
2012-01-27 12:40:00,43.83,43.95,43.83,43.94,215500.0,20.3861,20.4419,20.3861,20.4372,215500.0
2012-01-27 12:50:00,43.93,43.93,43.79,43.8,180400.0,20.4326,20.4326,20.3674,20.3721,180400.0
2012-01-27 13:00:00,43.81,43.85,43.75,43.85,101700.0,20.3767,20.3954,20.3488,20.3954,101700.0
2012-01-27 13:10:00,43.85,43.86,43.77,43.81,86800.0,20.3954,20.4,20.3581,20.3767,86800.0
2012-01-27 13:20:00,43.81,43.84,43.79,43.84,75200.0,20.3767,20.3907,20.3674,20.3907,75200.0
2012-01-27 13:30:00,43.83,43.9,43.8,43.88,149900.0,20.3861,20.4186,20.3721,20.4093,149900.0
2012-01-27 13:40:00,43.89,43.93,43.89,43.9,181700.0,20.414,20.4326,20.414,20.4186,181700.0
2012-01-27 13:50:00,43.91,43.94,43.83,43.84,157200.0,20.4233,20.4372,20.3861,20.3907,157200.0
2012-01-27 14:00:00,43.85,43.88,43.8,43.85,142400.0,20.3954,20.4093,20.3721,20.3954,142400.0
2012-01-27 14:10:00,43.86,43.86,43.82,43.84,143200.0,20.4,20.4,20.3814,20.3907,143200.0
2012-01-27 14:20:00,43.85,43.85,43.76,43.76,66900.0,20.3954,20.3954,20.3535,20.3535,66900.0
2012-01-27 14:30:00,43.76,43.77,43.75,43.77,75000.0,20.3535,20.3581,20.3488,20.3581,75000.0
2012-01-27 14:40:00,43.77,43.79,43.72,43.73,69400.0,20.3581,20.3674,20.3349,20.3395,69400.0
2012-01-27 14:50:00,43.73,43.82,43.72,43.81,151800.0,20.3395,20.3814,20.3349,20.3767,151800.0
2012-01-27 15:00:00,43.8,43.81,43.76,43.78,116900.0,20.3721,20.3767,20.3535,20.3628,116900.0
2012-01-27 15:10:00,43.78,43.87,43.78,43.84,110400.0,20.3628,20.4047,20.3628,20.3907,110400.0
2012-01-27 15:20:00,43.84,43.9,43.84,43.84,162800.0,20.3907,20.4186,20.3907,20.3907,162800.0
2012-01-27 15:30:00,43.85,43.85,43.79,43.81,136100.0,20.3954,20.3954,20.3674,20.3767,136100.0
2012-01-27 15:40:00,43.82,43.82,43.71,43.72,233400.0,20.3814,20.3814,20.3302,20.3349,233400.0
2012-01-27 15:50:00,43.71,43.76,43.7,43.71,467500.0,20.3302,20.3535,20.3256,20.3302,467500.0
2012-01-30 09:30:00,42.89,42.95,42.84,42.88,449200.0,19.9488,19.9767,19.9256,19.9442,449200.0
2012-01-30 09:40:00,42.88,43.03,42.88,42.96,378000.0,19.9442,20.014,19.9442,19.9814,378000.0
2012-01-30 09:50:00,42.96,43.02,42.9,43.01,236600.0,19.9814,20.0093,19.9535,20.0047,236600.0
2012-01-30 10:00:00,43.01,43.05,42.97,43.0,174300.0,20.0047,20.0233,19.9861,20.0,174300.0
2012-01-30 10:10:00,43.0,43.0,42.93,42.98,203600.0,20.0,20.0,19.9674,19.9907,203600.0
2012-01-30 10:20:00,42.98,43.03,42.97,42.97,181100.0,19.9907,20.014,19.9861,19.9861,181100.0
2012-01-30 10:30:00,42.97,43.1,42.97,43.07,180100.0,19.9861,20.0465,19.9861,20.0326,180100.0
2012-01-30 10:40:00,43.08,43.12,43.05,43.11,143300.0,20.0372,20.0558,20.0233,20.0512,143300.0
2012-01-30 10:50:00,43.11,43.15,43.08,43.13,105700.0,20.0512,20.0698,20.0372,20.0605,105700.0
2012-01-30 11:00:00,43.13,43.2,43.13,43.17,151600.0,20.0605,20.093,20.0605,20.0791,151600.0
2012-01-30 11:10:00,43.17,43.19,43.1,43.13,94500.0,20.0791,20.0884,20.0465,20.0605,94500.0
2012-01-30 11:20:00,43.13,43.16,43.09,43.09,145100.0,20.0605,20.0744,20.0419,20.0419,145100.0
2012-01-30 11:30:00,43.09,43.25,43.07,43.23,149400.0,20.0419,20.1163,20.0326,20.107,149400.0
2012-01-30 11:40:00,43.23,43.25,43.15,43.15,175600.0,20.107,20.1163,20.0698,20.0698,175600.0
2012-01-30 11:50:00,43.15,43.23,43.15,43.22,75800.0,20.0698,20.107,20.0698,20.1023,75800.0
2012-01-30 12:00:00,43.22,43.28,43.21,43.26,65600.0,20.1023,20.1302,20.0977,20.1209,65600.0
2012-01-30 12:10:00,43.27,43.28,43.24,43.25,59000.0,20.1256,20.1302,20.1116,20.1163,59000.0
2012-01-30 12:20:00,43.25,43.3,43.24,43.25,34400.0,20.1163,20.1395,20.1116,20.1163,34400.0
2012-01-30 12:30:00,43.24,43.27,43.22,43.24,70600.0,20.1116,20.1256,20.1023,20.1116,70600.0
2012-01-30 12:40:00,43.24,43.29,43.24,43.29,105100.0,20.1116,20.1349,20.1116,20.1349,105100.0
2012-01-30 12:50:00,43.29,43.33,43.27,43.29,78700.0,20.1349,20.1535,20.1256,20.1349,78700.0
2012-01-30 13:00:00,43.28,43.3,43.24,43.28,176200.0,20.1302,20.1395,20.1116,20.1302,176200.0
2012-01-30 13:10:00,43.29,43.34,43.25,43.34,183900.0,20.1349,20.1581,20.1163,20.1581,183900.0
2012-01-30 13:20:00,43.34,43.42,43.33,43.42,223000.0,20.1581,20.1954,20.1535,20.1954,223000.0
2012-01-30 13:30:00,43.42,43.53,43.4,43.49,396400.0,20.1954,20.2465,20.1861,20.2279,396400.0
2012-01-30 13:40:00,43.5,43.58,43.49,43.54,201600.0,20.2326,20.2698,20.2279,20.2512,201600.0
2012-01-30 13:50:00,43.54,43.61,43.51,43.6,248500.0,20.2512,20.2837,20.2372,20.2791,248500.0
2012-01-30 14:00:00,43.6,43.63,43.56,43.6,267500.0,20.2791,20.293,20.2605,20.2791,267500.0
2012-01-30 14:10:00,43.6,43.66,43.57,43.65,130500.0,20.2791,20.307,20.2651,20.3023,130500.0
2012-01-30 14:20:00,43.66,43.72,43.65,43.71,122200.0,20.307,20.3349,20.3023,20.3302,122200.0
2012-01-30 14:30:00,43.71,43.72,43.69,43.7,113700.0,20.3302,20.3349,20.3209,20.3256,113700.0
2012-01-30 14:40:00,43.7,43.79,43.7,43.72,326400.0,20.3256,20.3674,20.3256,20.3349,326400.0
2012-01-30 14:50:00,43.72,43.75,43.69,43.73,188400.0,20.3349,20.3488,20.3209,20.3395,188400.0
2012-01-30 15:00:00,43.73,43.73,43.69,43.72,409200.0,20.3395,20.3395,20.3209,20.3349,409200.0
2012-01-30 15:10:00,43.72,43.79,43.71,43.78,191400.0,20.3349,20.3674,20.3302,20.3628,191400.0
2012-01-30 15:20:00,43.78,43.82,43.76,43.79,345100.0,20.3628,20.3814,20.3535,20.3674,345100.0
2012-01-30 15:30:00,43.8,43.83,43.72,43.78,416000.0,20.3721,20.3861,20.3349,20.3628,416000.0
2012-01-30 15:40:00,43.78,43.96,43.76,43.93,686400.0,20.3628,20.4465,20.3535,20.4326,686400.0
2012-01-30 15:50:00,43.93,44.16,43.9,44.16,1997900.0,20.4326,20.5395,20.4186,20.5395,1997900.0
2012-01-31 09:30:00,44.89,44.9,44.77,44.84,681800.0,20.8791,20.8837,20.8233,20.8558,681800.0
2012-01-31 09:40:00,44.85,44.89,44.81,44.87,516400.0,20.8605,20.8791,20.8419,20.8698,516400.0
2012-01-31 09:50:00,44.87,44.95,44.83,44.89,504900.0,20.8698,20.907,20.8512,20.8791,504900.0
2012-01-31 10:00:00,44.91,44.91,44.57,44.57,713600.0,20.8884,20.8884,20.7302,20.7302,713600.0
2012-01-31 10:10:00,44.57,44.7,44.56,44.64,520100.0,20.7302,20.7907,20.7256,20.7628,520100.0
2012-01-31 10:20:00,44.64,44.75,44.64,44.73,272100.0,20.7628,20.814,20.7628,20.8047,272100.0
2012-01-31 10:30:00,44.73,44.75,44.7,44.74,499800.0,20.8047,20.814,20.7907,20.8093,499800.0
2012-01-31 10:40:00,44.75,44.79,44.71,44.75,646500.0,20.814,20.8326,20.7954,20.814,646500.0
2012-01-31 10:50:00,44.75,44.85,44.74,44.8,513900.0,20.814,20.8605,20.8093,20.8372,513900.0
2012-01-31 11:00:00,44.8,44.87,44.75,44.77,269900.0,20.8372,20.8698,20.814,20.8233,269900.0
2012-01-31 11:10:00,44.76,44.76,44.68,44.73,290000.0,20.8186,20.8186,20.7814,20.8047,290000.0
2012-01-31 11:20:00,44.73,44.77,44.7,44.74,485900.0,20.8047,20.8233,20.7907,20.8093,485900.0
2012-01-31 11:30:00,44.74,44.75,44.59,44.71,673400.0,20.8093,20.814,20.7395,20.7954,673400.0
2012-01-31 11:40:00,44.71,44.73,44.63,44.66,223000.0,20.7954,20.8047,20.7581,20.7721,223000.0
2012-01-31 11:50:00,44.65,44.7,44.59,44.62,274700.0,20.7674,20.7907,20.7395,20.7535,274700.0
2012-01-31 12:00:00,44.62,44.64,44.58,44.61,170100.0,20.7535,20.7628,20.7349,20.7488,170100.0
2012-01-31 12:10:00,44.62,44.7,44.61,44.7,131800.0,20.7535,20.7907,20.7488,20.7907,131800.0
2012-01-31 12:20:00,44.69,44.71,44.65,44.69,239000.0,20.7861,20.7954,20.7674,20.7861,239000.0
2012-01-31 12:30:00,44.68,44.76,44.67,44.75,389300.0,20.7814,20.8186,20.7767,20.814,389300.0
2012-01-31 12:40:00,44.75,44.76,44.64,44.68,186500.0,20.814,20.8186,20.7628,20.7814,186500.0
2012-01-31 12:50:00,44.68,44.8,44.67,44.79,582800.0,20.7814,20.8372,20.7767,20.8326,582800.0
2012-01-31 13:00:00,44.79,44.8,44.74,44.77,476200.0,20.8326,20.8372,20.8093,20.8233,476200.0
2012-01-31 13:10:00,44.77,45.03,44.77,45.02,523500.0,20.8233,20.9442,20.8233,20.9395,523500.0
2012-01-31 13:20:00,45.02,45.17,45.01,45.05,617400.0,20.9395,21.0093,20.9349,20.9535,617400.0
2012-01-31 13:30:00,45.05,45.12,45.02,45.08,324700.0,20.9535,20.9861,20.9395,20.9674,324700.0
2012-01-31 13:40:00,45.08,45.13,45.08,45.11,231300.0,20.9674,20.9907,20.9674,20.9814,231300.0
2012-01-31 13:50:00,45.11,45.18,45.07,45.11,366100.0,20.9814,21.014,20.9628,20.9814,366100.0
2012-01-31 14:00:00,45.12,45.15,45.11,45.12,230000.0,20.9861,21.0,20.9814,20.9861,230000.0
2012-01-31 14:10:00,45.12,45.28,45.07,45.28,597500.0,20.9861,21.0605,20.9628,21.0605,597500.0
2012-01-31 14:20:00,45.28,45.44,45.27,45.4,649800.0,21.0605,21.1349,21.0558,21.1163,649800.0
2012-01-31 14:30:00,45.4,45.41,45.23,45.29,559100.0,21.1163,21.1209,21.0372,21.0651,559100.0
2012-01-31 14:40:00,45.29,45.45,45.26,45.28,551400.0,21.0651,21.1395,21.0512,21.0605,551400.0
2012-01-31 14:50:00,45.28,45.45,45.28,45.43,398200.0,21.0605,21.1395,21.0605,21.1302,398200.0
2012-01-31 15:00:00,45.42,45.43,45.25,45.31,615300.0,21.1256,21.1302,21.0465,21.0744,615300.0
2012-01-31 15:10:00,45.31,45.35,45.27,45.32,146400.0,21.0744,21.093,21.0558,21.0791,146400.0
2012-01-31 15:20:00,45.32,45.33,45.25,45.32,315800.0,21.0791,21.0837,21.0465,21.0791,315800.0
2012-01-31 15:30:00,45.32,45.45,45.3,45.44,691500.0,21.0791,21.1395,21.0698,21.1349,691500.0
2012-01-31 15:40:00,45.44,45.79,45.44,45.78,1661800.0,21.1349,21.2977,21.1349,21.293,1661800.0
2012-01-31 15:50:00,45.77,46.03,45.74,45.9,3566600.0,21.2884,21.4093,21.2744,21.3488,3566600.0
2012-02-01 09:30:00,45.8,45.87,45.71,45.74,581900.0,21.3023,21.3349,21.2605,21.2744,581900.0
2012-02-01 09:40:00,45.74,45.77,45.63,45.76,627700.0,21.2744,21.2884,21.2233,21.2837,627700.0
2012-02-01 09:50:00,45.76,45.9,45.75,45.8,528000.0,21.2837,21.3488,21.2791,21.3023,528000.0
2012-02-01 10:00:00,45.8,45.97,45.72,45.96,525700.0,21.3023,21.3814,21.2651,21.3767,525700.0
2012-02-01 10:10:00,45.96,46.02,45.96,45.97,379400.0,21.3767,21.4047,21.3767,21.3814,379400.0
2012-02-01 10:20:00,45.97,46.03,45.94,45.95,325400.0,21.3814,21.4093,21.3674,21.3721,325400.0
2012-02-01 10:30:00,45.95,45.98,45.9,45.92,278100.0,21.3721,21.3861,21.3488,21.3581,278100.0
2012-02-01 10:40:00,45.93,46.01,45.91,45.98,305200.0,21.3628,21.4,21.3535,21.3861,305200.0
2012-02-01 10:50:00,45.98,46.01,45.92,45.95,252300.0,21.3861,21.4,21.3581,21.3721,252300.0
2012-02-01 11:00:00,45.95,46.03,45.95,46.0,458100.0,21.3721,21.4093,21.3721,21.3954,458100.0
2012-02-01 11:10:00,45.99,46.0,45.93,45.97,154900.0,21.3907,21.3954,21.3628,21.3814,154900.0
2012-02-01 11:20:00,45.97,46.02,45.94,46.02,200600.0,21.3814,21.4047,21.3674,21.4047,200600.0
2012-02-01 11:30:00,46.02,46.06,46.01,46.03,270300.0,21.4047,21.4233,21.4,21.4093,270300.0
2012-02-01 11:40:00,46.02,46.06,45.97,46.0,221900.0,21.4047,21.4233,21.3814,21.3954,221900.0
2012-02-01 11:50:00,46.0,46.04,45.96,46.02,98900.0,21.3954,21.414,21.3767,21.4047,98900.0
2012-02-01 12:00:00,46.01,46.05,46.0,46.04,57200.0,21.4,21.4186,21.3954,21.414,57200.0
2012-02-01 12:10:00,46.04,46.07,46.01,46.05,157100.0,21.414,21.4279,21.4,21.4186,157100.0
2012-02-01 12:20:00,46.04,46.09,46.02,46.03,120100.0,21.414,21.4372,21.4047,21.4093,120100.0
2012-02-01 12:30:00,46.03,46.09,46.03,46.07,119700.0,21.4093,21.4372,21.4093,21.4279,119700.0
2012-02-01 12:40:00,46.07,46.07,46.0,46.01,64700.0,21.4279,21.4279,21.3954,21.4,64700.0
2012-02-01 12:50:00,46.01,46.01,45.97,45.98,134800.0,21.4,21.4,21.3814,21.3861,134800.0
2012-02-01 13:00:00,45.99,46.0,45.98,45.99,115000.0,21.3907,21.3954,21.3861,21.3907,115000.0
2012-02-01 13:10:00,45.99,46.06,45.98,46.05,161900.0,21.3907,21.4233,21.3861,21.4186,161900.0
2012-02-01 13:20:00,46.06,46.09,45.95,45.97,145000.0,21.4233,21.4372,21.3721,21.3814,145000.0
2012-02-01 13:30:00,45.97,45.97,45.91,45.95,213900.0,21.3814,21.3814,21.3535,21.3721,213900.0
2012-02-01 13:40:00,45.95,45.95,45.85,45.86,154300.0,21.3721,21.3721,21.3256,21.3302,154300.0
2012-02-01 13:50:00,45.85,45.85,45.75,45.76,209500.0,21.3256,21.3256,21.2791,21.2837,209500.0
2012-02-01 14:00:00,45.76,45.77,45.65,45.65,224300.0,21.2837,21.2884,21.2326,21.2326,224300.0
2012-02-01 14:10:00,45.67,45.68,45.61,45.65,281100.0,21.2419,21.2465,21.214,21.2326,281100.0
2012-02-01 14:20:00,45.64,45.73,45.64,45.69,152700.0,21.2279,21.2698,21.2279,21.2512,152700.0
2012-02-01 14:30:00,45.7,45.7,45.64,45.66,129400.0,21.2558,21.2558,21.2279,21.2372,129400.0
2012-02-01 14:40:00,45.66,45.67,45.63,45.63,79600.0,21.2372,21.2419,21.2233,21.2233,79600.0
2012-02-01 14:50:00,45.63,45.71,45.61,45.67,202700.0,21.2233,21.2605,21.214,21.2419,202700.0
2012-02-01 15:00:00,45.68,45.79,45.65,45.79,296400.0,21.2465,21.2977,21.2326,21.2977,296400.0
2012-02-01 15:10:00,45.79,45.8,45.74,45.78,150000.0,21.2977,21.3023,21.2744,21.293,150000.0
2012-02-01 15:20:00,45.77,45.78,45.66,45.69,162400.0,21.2884,21.293,21.2372,21.2512,162400.0
2012-02-01 15:30:00,45.69,45.71,45.64,45.66,143100.0,21.2512,21.2605,21.2279,21.2372,143100.0
2012-02-01 15:40:00,45.65,45.69,45.64,45.65,221300.0,21.2326,21.2512,21.2279,21.2326,221300.0
2012-02-01 15:50:00,45.66,45.71,45.55,45.56,718400.0,21.2372,21.2605,21.1861,21.1907,718400.0
2012-02-02 09:30:00,45.26,45.42,45.26,45.39,270400.0,21.0512,21.1256,21.0512,21.1116,270400.0
2012-02-02 09:40:00,45.39,45.44,45.31,45.42,169700.0,21.1116,21.1349,21.0744,21.1256,169700.0
2012-02-02 09:50:00,45.43,45.47,45.32,45.47,103400.0,21.1302,21.1488,21.0791,21.1488,103400.0
2012-02-02 10:00:00,45.46,45.54,45.45,45.53,248700.0,21.1442,21.1814,21.1395,21.1767,248700.0
2012-02-02 10:10:00,45.52,45.57,45.51,45.56,191200.0,21.1721,21.1954,21.1674,21.1907,191200.0
2012-02-02 10:20:00,45.56,45.61,45.54,45.54,257000.0,21.1907,21.214,21.1814,21.1814,257000.0
2012-02-02 10:30:00,45.54,45.57,45.51,45.56,185700.0,21.1814,21.1954,21.1674,21.1907,185700.0
2012-02-02 10:40:00,45.56,45.64,45.56,45.64,208500.0,21.1907,21.2279,21.1907,21.2279,208500.0
2012-02-02 10:50:00,45.64,45.66,45.58,45.58,138000.0,21.2279,21.2372,21.2,21.2,138000.0
2012-02-02 11:00:00,45.59,45.62,45.55,45.59,240400.0,21.2047,21.2186,21.1861,21.2047,240400.0
2012-02-02 11:10:00,45.58,45.61,45.54,45.56,471100.0,21.2,21.214,21.1814,21.1907,471100.0
2012-02-02 11:20:00,45.56,45.6,45.51,45.51,106900.0,21.1907,21.2093,21.1674,21.1674,106900.0
2012-02-02 11:30:00,45.51,45.55,45.44,45.46,253000.0,21.1674,21.1861,21.1349,21.1442,253000.0
2012-02-02 11:40:00,45.45,45.46,45.41,45.45,123700.0,21.1395,21.1442,21.1209,21.1395,123700.0
2012-02-02 11:50:00,45.45,45.47,45.29,45.31,235100.0,21.1395,21.1488,21.0651,21.0744,235100.0
2012-02-02 12:00:00,45.3,45.36,45.28,45.28,90200.0,21.0698,21.0977,21.0605,21.0605,90200.0
2012-02-02 12:10:00,45.28,45.3,45.22,45.3,183500.0,21.0605,21.0698,21.0326,21.0698,183500.0
2012-02-02 12:20:00,45.3,45.44,45.28,45.42,272400.0,21.0698,21.1349,21.0605,21.1256,272400.0
2012-02-02 12:30:00,45.42,45.43,45.33,45.33,173500.0,21.1256,21.1302,21.0837,21.0837,173500.0
2012-02-02 12:40:00,45.32,45.39,45.29,45.38,62200.0,21.0791,21.1116,21.0651,21.107,62200.0
2012-02-02 12:50:00,45.38,45.39,45.36,45.37,47300.0,21.107,21.1116,21.0977,21.1023,47300.0
2012-02-02 13:00:00,45.37,45.38,45.34,45.34,30100.0,21.1023,21.107,21.0884,21.0884,30100.0
2012-02-02 13:10:00,45.34,45.38,45.34,45.35,64700.0,21.0884,21.107,21.0884,21.093,64700.0
2012-02-02 13:20:00,45.35,45.36,45.3,45.3,71300.0,21.093,21.0977,21.0698,21.0698,71300.0
2012-02-02 13:30:00,45.3,45.37,45.3,45.37,55000.0,21.0698,21.1023,21.0698,21.1023,55000.0
2012-02-02 13:40:00,45.37,45.48,45.36,45.48,102600.0,21.1023,21.1535,21.0977,21.1535,102600.0
2012-02-02 13:50:00,45.47,45.49,45.44,45.48,85500.0,21.1488,21.1581,21.1349,21.1535,85500.0
2012-02-02 14:00:00,45.48,45.48,45.45,45.46,84100.0,21.1535,21.1535,21.1395,21.1442,84100.0
2012-02-02 14:10:00,45.46,45.49,45.46,45.47,93200.0,21.1442,21.1581,21.1442,21.1488,93200.0
2012-02-02 14:20:00,45.47,45.52,45.45,45.5,128600.0,21.1488,21.1721,21.1395,21.1628,128600.0
2012-02-02 14:30:00,45.51,45.52,45.5,45.5,88300.0,21.1674,21.1721,21.1628,21.1628,88300.0
2012-02-02 14:40:00,45.5,45.54,45.48,45.53,158800.0,21.1628,21.1814,21.1535,21.1767,158800.0
2012-02-02 14:50:00,45.54,45.54,45.47,45.5,138400.0,21.1814,21.1814,21.1488,21.1628,138400.0
2012-02-02 15:00:00,45.49,45.51,45.47,45.49,207800.0,21.1581,21.1674,21.1488,21.1581,207800.0
2012-02-02 15:10:00,45.49,45.51,45.46,45.51,159200.0,21.1581,21.1674,21.1442,21.1674,159200.0
2012-02-02 15:20:00,45.5,45.56,45.5,45.53,156500.0,21.1628,21.1907,21.1628,21.1767,156500.0
2012-02-02 15:30:00,45.54,45.59,45.51,45.57,266000.0,21.1814,21.2047,21.1674,21.1954,266000.0
2012-02-02 15:40:00,45.56,45.59,45.49,45.49,222900.0,21.1907,21.2047,21.1581,21.1581,222900.0
2012-02-02 15:50:00,45.5,45.52,45.48,45.51,453600.0,21.1628,21.1721,21.1535,21.1674,453600.0
2012-02-03 09:30:00,45.52,45.69,45.52,45.63,254200.0,21.1721,21.2512,21.1721,21.2233,254200.0
2012-02-03 09:40:00,45.64,45.7,45.62,45.66,225200.0,21.2279,21.2558,21.2186,21.2372,225200.0
2012-02-03 09:50:00,45.65,45.7,45.65,45.68,269400.0,21.2326,21.2558,21.2326,21.2465,269400.0
2012-02-03 10:00:00,45.68,45.79,45.68,45.78,350900.0,21.2465,21.2977,21.2465,21.293,350900.0
2012-02-03 10:10:00,45.79,45.88,45.77,45.84,271800.0,21.2977,21.3395,21.2884,21.3209,271800.0
2012-02-03 10:20:00,45.83,45.86,45.71,45.73,310500.0,21.3163,21.3302,21.2605,21.2698,310500.0
2012-02-03 10:30:00,45.72,45.79,45.7,45.78,179800.0,21.2651,21.2977,21.2558,21.293,179800.0
2012-02-03 10:40:00,45.78,45.78,45.74,45.78,196000.0,21.293,21.293,21.2744,21.293,196000.0
2012-02-03 10:50:00,45.78,45.8,45.76,45.76,134400.0,21.293,21.3023,21.2837,21.2837,134400.0
2012-02-03 11:00:00,45.76,45.79,45.73,45.79,141900.0,21.2837,21.2977,21.2698,21.2977,141900.0
2012-02-03 11:10:00,45.79,45.86,45.79,45.86,141700.0,21.2977,21.3302,21.2977,21.3302,141700.0
2012-02-03 11:20:00,45.86,45.99,45.86,45.96,317300.0,21.3302,21.3907,21.3302,21.3767,317300.0
2012-02-03 11:30:00,45.96,46.0,45.95,45.99,193600.0,21.3767,21.3954,21.3721,21.3907,193600.0
2012-02-03 11:40:00,46.0,46.0,45.96,45.99,105500.0,21.3954,21.3954,21.3767,21.3907,105500.0
2012-02-03 11:50:00,45.99,46.05,45.95,45.96,206900.0,21.3907,21.4186,21.3721,21.3767,206900.0
2012-02-03 12:00:00,45.96,46.1,45.95,46.09,328400.0,21.3767,21.4419,21.3721,21.4372,328400.0
2012-02-03 12:10:00,46.09,46.15,46.09,46.14,154700.0,21.4372,21.4651,21.4372,21.4605,154700.0
2012-02-03 12:20:00,46.14,46.18,46.1,46.18,205300.0,21.4605,21.4791,21.4419,21.4791,205300.0
2012-02-03 12:30:00,46.17,46.2,46.16,46.2,103700.0,21.4744,21.4884,21.4698,21.4884,103700.0
2012-02-03 12:40:00,46.19,46.29,46.19,46.28,220300.0,21.4837,21.5302,21.4837,21.5256,220300.0
2012-02-03 12:50:00,46.28,46.33,46.25,46.25,358900.0,21.5256,21.5488,21.5116,21.5116,358900.0
2012-02-03 13:00:00,46.25,46.26,46.23,46.25,96700.0,21.5116,21.5163,21.5023,21.5116,96700.0
2012-02-03 13:10:00,46.24,46.28,46.24,46.24,249500.0,21.507,21.5256,21.507,21.507,249500.0
2012-02-03 13:20:00,46.24,46.25,46.23,46.25,116800.0,21.507,21.5116,21.5023,21.5116,116800.0
2012-02-03 13:30:00,46.25,46.37,46.25,46.37,277900.0,21.5116,21.5674,21.5116,21.5674,277900.0
2012-02-03 13:40:00,46.36,46.37,46.34,46.36,169100.0,21.5628,21.5674,21.5535,21.5628,169100.0
2012-02-03 13:50:00,46.36,46.47,46.35,46.47,399300.0,21.5628,21.614,21.5581,21.614,399300.0
2012-02-03 14:00:00,46.46,46.64,46.46,46.62,724400.0,21.6093,21.693,21.6093,21.6837,724400.0
2012-02-03 14:10:00,46.62,46.73,46.61,46.63,808200.0,21.6837,21.7349,21.6791,21.6884,808200.0
2012-02-03 14:20:00,46.62,46.74,46.62,46.74,509300.0,21.6837,21.7395,21.6837,21.7395,509300.0
2012-02-03 14:30:00,46.73,46.76,46.57,46.58,408600.0,21.7349,21.7488,21.6605,21.6651,408600.0
2012-02-03 14:40:00,46.58,46.61,46.5,46.51,413300.0,21.6651,21.6791,21.6279,21.6326,413300.0
2012-02-03 14:50:00,46.51,46.55,46.48,46.53,221800.0,21.6326,21.6512,21.6186,21.6419,221800.0
2012-02-03 15:00:00,46.53,46.53,46.47,46.47,121500.0,21.6419,21.6419,21.614,21.614,121500.0
2012-02-03 15:10:00,46.47,46.5,46.47,46.47,151100.0,21.614,21.6279,21.614,21.614,151100.0
2012-02-03 15:20:00,46.47,46.5,46.43,46.45,191000.0,21.614,21.6279,21.5954,21.6047,191000.0
2012-02-03 15:30:00,46.45,46.46,46.4,46.42,206600.0,21.6047,21.6093,21.5814,21.5907,206600.0
2012-02-03 15:40:00,46.42,46.47,46.42,46.46,189600.0,21.5907,21.614,21.5907,21.6093,189600.0
2012-02-03 15:50:00,46.46,46.57,46.46,46.57,764300.0,21.6093,21.6605,21.6093,21.6605,764300.0
2012-02-06 09:30:00,46.12,46.14,45.96,46.0,496900.0,21.4512,21.4605,21.3767,21.3954,496900.0
2012-02-06 09:40:00,46.0,46.04,45.97,46.04,287000.0,21.3954,21.414,21.3814,21.414,287000.0
2012-02-06 09:50:00,46.04,46.22,46.04,46.21,391300.0,21.414,21.4977,21.414,21.493,391300.0
2012-02-06 10:00:00,46.21,46.33,46.21,46.32,259500.0,21.493,21.5488,21.493,21.5442,259500.0
2012-02-06 10:10:00,46.32,46.36,46.28,46.33,171700.0,21.5442,21.5628,21.5256,21.5488,171700.0
2012-02-06 10:20:00,46.33,46.42,46.27,46.41,381500.0,21.5488,21.5907,21.5209,21.5861,381500.0
2012-02-06 10:30:00,46.4,46.48,46.4,46.47,244400.0,21.5814,21.6186,21.5814,21.614,244400.0
2012-02-06 10:40:00,46.47,46.49,46.44,46.46,340400.0,21.614,21.6233,21.6,21.6093,340400.0
2012-02-06 10:50:00,46.46,46.55,46.42,46.55,426900.0,21.6093,21.6512,21.5907,21.6512,426900.0
2012-02-06 11:00:00,46.55,46.67,46.53,46.65,405700.0,21.6512,21.707,21.6419,21.6977,405700.0
2012-02-06 11:10:00,46.66,46.7,46.54,46.56,429900.0,21.7023,21.7209,21.6465,21.6558,429900.0
2012-02-06 11:20:00,46.56,46.57,46.47,46.52,195700.0,21.6558,21.6605,21.614,21.6372,195700.0
2012-02-06 11:30:00,46.52,46.59,46.5,46.57,122700.0,21.6372,21.6698,21.6279,21.6605,122700.0
2012-02-06 11:40:00,46.57,46.58,46.52,46.55,87800.0,21.6605,21.6651,21.6372,21.6512,87800.0
2012-02-06 11:50:00,46.55,46.6,46.5,46.57,90800.0,21.6512,21.6744,21.6279,21.6605,90800.0
2012-02-06 12:00:00,46.58,46.6,46.5,46.52,74300.0,21.6651,21.6744,21.6279,21.6372,74300.0
2012-02-06 12:10:00,46.53,46.55,46.49,46.54,80600.0,21.6419,21.6512,21.6233,21.6465,80600.0
2012-02-06 12:20:00,46.54,46.58,46.49,46.49,67400.0,21.6465,21.6651,21.6233,21.6233,67400.0
2012-02-06 12:30:00,46.49,46.54,46.47,46.51,73300.0,21.6233,21.6465,21.614,21.6326,73300.0
2012-02-06 12:40:00,46.51,46.56,46.51,46.54,56400.0,21.6326,21.6558,21.6326,21.6465,56400.0
2012-02-06 12:50:00,46.53,46.56,46.53,46.55,85400.0,21.6419,21.6558,21.6419,21.6512,85400.0
2012-02-06 13:00:00,46.55,46.56,46.53,46.55,80400.0,21.6512,21.6558,21.6419,21.6512,80400.0
2012-02-06 13:10:00,46.55,46.55,46.5,46.51,46300.0,21.6512,21.6512,21.6279,21.6326,46300.0
2012-02-06 13:20:00,46.51,46.53,46.49,46.49,56300.0,21.6326,21.6419,21.6233,21.6233,56300.0
2012-02-06 13:30:00,46.49,46.51,46.46,46.48,86000.0,21.6233,21.6326,21.6093,21.6186,86000.0
2012-02-06 13:40:00,46.47,46.48,46.45,46.46,39000.0,21.614,21.6186,21.6047,21.6093,39000.0
2012-02-06 13:50:00,46.47,46.47,46.41,46.45,94600.0,21.614,21.614,21.5861,21.6047,94600.0
2012-02-06 14:00:00,46.45,46.48,46.44,46.47,435600.0,21.6047,21.6186,21.6,21.614,435600.0
2012-02-06 14:10:00,46.47,46.53,46.46,46.52,47100.0,21.614,21.6419,21.6093,21.6372,47100.0
2012-02-06 14:20:00,46.52,46.57,46.5,46.57,94400.0,21.6372,21.6605,21.6279,21.6605,94400.0
2012-02-06 14:30:00,46.56,46.57,46.56,46.57,52200.0,21.6558,21.6605,21.6558,21.6605,52200.0
2012-02-06 14:40:00,46.56,46.6,46.56,46.6,52300.0,21.6558,21.6744,21.6558,21.6744,52300.0
2012-02-06 14:50:00,46.6,46.66,46.58,46.65,152900.0,21.6744,21.7023,21.6651,21.6977,152900.0
2012-02-06 15:00:00,46.65,46.69,46.64,46.69,152100.0,21.6977,21.7163,21.693,21.7163,152100.0
2012-02-06 15:10:00,46.69,46.74,46.68,46.74,189600.0,21.7163,21.7395,21.7116,21.7395,189600.0
2012-02-06 15:20:00,46.74,46.75,46.7,46.7,140300.0,21.7395,21.7442,21.7209,21.7209,140300.0
2012-02-06 15:30:00,46.71,46.76,46.7,46.75,302100.0,21.7256,21.7488,21.7209,21.7442,302100.0
2012-02-06 15:40:00,46.75,46.79,46.7,46.79,368600.0,21.7442,21.7628,21.7209,21.7628,368600.0
2012-02-06 15:50:00,46.79,46.91,46.74,46.9,830800.0,21.7628,21.8186,21.7395,21.814,830800.0
2012-02-07 09:30:00,46.22,46.4,46.09,46.14,1236600.0,21.4977,21.5814,21.4372,21.4605,1236600.0
2012-02-07 09:40:00,46.16,46.2,45.85,45.89,725900.0,21.4698,21.4884,21.3256,21.3442,725900.0
2012-02-07 09:50:00,45.89,45.9,45.69,45.86,540900.0,21.3442,21.3488,21.2512,21.3302,540900.0
2012-02-07 10:00:00,45.86,45.97,45.8,45.97,453200.0,21.3302,21.3814,21.3023,21.3814,453200.0
2012-02-07 10:10:00,45.97,46.07,45.92,46.07,320300.0,21.3814,21.4279,21.3581,21.4279,320300.0
2012-02-07 10:20:00,46.07,46.22,46.06,46.1,374900.0,21.4279,21.4977,21.4233,21.4419,374900.0
2012-02-07 10:30:00,46.09,46.12,45.96,45.98,384800.0,21.4372,21.4512,21.3767,21.3861,384800.0
2012-02-07 10:40:00,45.98,46.11,45.98,46.11,351900.0,21.3861,21.4465,21.3861,21.4465,351900.0
2012-02-07 10:50:00,46.11,46.26,46.08,46.23,356900.0,21.4465,21.5163,21.4326,21.5023,356900.0
2012-02-07 11:00:00,46.24,46.37,46.24,46.35,379000.0,21.507,21.5674,21.507,21.5581,379000.0
2012-02-07 11:10:00,46.35,46.43,46.35,46.4,248900.0,21.5581,21.5954,21.5581,21.5814,248900.0
2012-02-07 11:20:00,46.41,46.43,46.37,46.41,272600.0,21.5861,21.5954,21.5674,21.5861,272600.0
2012-02-07 11:30:00,46.42,46.53,46.41,46.48,279500.0,21.5907,21.6419,21.5861,21.6186,279500.0
2012-02-07 11:40:00,46.48,46.49,46.36,46.43,395500.0,21.6186,21.6233,21.5628,21.5954,395500.0
2012-02-07 11:50:00,46.43,46.46,46.42,46.44,96600.0,21.5954,21.6093,21.5907,21.6,96600.0
2012-02-07 12:00:00,46.44,46.51,46.43,46.51,107500.0,21.6,21.6326,21.5954,21.6326,107500.0
2012-02-07 12:10:00,46.51,46.54,46.5,46.53,101100.0,21.6326,21.6465,21.6279,21.6419,101100.0
2012-02-07 12:20:00,46.52,46.54,46.47,46.5,119200.0,21.6372,21.6465,21.614,21.6279,119200.0
2012-02-07 12:30:00,46.5,46.53,46.49,46.53,55700.0,21.6279,21.6419,21.6233,21.6419,55700.0
2012-02-07 12:40:00,46.53,46.55,46.52,46.53,83000.0,21.6419,21.6512,21.6372,21.6419,83000.0
2012-02-07 12:50:00,46.53,46.65,46.53,46.62,175800.0,21.6419,21.6977,21.6419,21.6837,175800.0
2012-02-07 13:00:00,46.62,46.67,46.62,46.64,111800.0,21.6837,21.707,21.6837,21.693,111800.0
2012-02-07 13:10:00,46.64,46.65,46.48,46.49,135300.0,21.693,21.6977,21.6186,21.6233,135300.0
2012-02-07 13:20:00,46.5,46.53,46.39,46.49,174800.0,21.6279,21.6419,21.5767,21.6233,174800.0
2012-02-07 13:30:00,46.5,46.57,46.49,46.54,121500.0,21.6279,21.6605,21.6233,21.6465,121500.0
2012-02-07 13:40:00,46.55,46.59,46.52,46.59,156200.0,21.6512,21.6698,21.6372,21.6698,156200.0
2012-02-07 13:50:00,46.6,46.65,46.56,46.63,133900.0,21.6744,21.6977,21.6558,21.6884,133900.0
2012-02-07 14:00:00,46.62,46.64,46.56,46.59,154900.0,21.6837,21.693,21.6558,21.6698,154900.0
2012-02-07 14:10:00,46.59,46.67,46.57,46.63,205800.0,21.6698,21.707,21.6605,21.6884,205800.0
2012-02-07 14:20:00,46.63,46.64,46.58,46.58,117200.0,21.6884,21.693,21.6651,21.6651,117200.0
2012-02-07 14:30:00,46.58,46.6,46.51,46.57,103000.0,21.6651,21.6744,21.6326,21.6605,103000.0
2012-02-07 14:40:00,46.58,46.59,46.55,46.58,78800.0,21.6651,21.6698,21.6512,21.6651,78800.0
2012-02-07 14:50:00,46.57,46.6,46.49,46.5,131300.0,21.6605,21.6744,21.6233,21.6279,131300.0
2012-02-07 15:00:00,46.5,46.6,46.5,46.6,106700.0,21.6279,21.6744,21.6279,21.6744,106700.0
2012-02-07 15:10:00,46.6,46.65,46.59,46.64,131000.0,21.6744,21.6977,21.6698,21.693,131000.0
2012-02-07 15:20:00,46.65,46.7,46.61,46.69,127400.0,21.6977,21.7209,21.6791,21.7163,127400.0
2012-02-07 15:30:00,46.69,46.7,46.61,46.66,133200.0,21.7163,21.7209,21.6791,21.7023,133200.0
2012-02-07 15:40:00,46.66,46.68,46.58,46.59,298800.0,21.7023,21.7116,21.6651,21.6698,298800.0
2012-02-07 15:50:00,46.59,46.66,46.59,46.6,611700.0,21.6698,21.7023,21.6698,21.6744,611700.0
2012-02-08 09:30:00,46.41,46.52,46.37,46.41,386800.0,21.5861,21.6372,21.5674,21.5861,386800.0
2012-02-08 09:40:00,46.41,46.51,46.4,46.5,210500.0,21.5861,21.6326,21.5814,21.6279,210500.0
2012-02-08 09:50:00,46.5,46.54,46.46,46.5,184700.0,21.6279,21.6465,21.6093,21.6279,184700.0
2012-02-08 10:00:00,46.49,46.52,46.44,46.51,258400.0,21.6233,21.6372,21.6,21.6326,258400.0
2012-02-08 10:10:00,46.51,46.6,46.5,46.53,240600.0,21.6326,21.6744,21.6279,21.6419,240600.0
2012-02-08 10:20:00,46.52,46.61,46.51,46.6,475000.0,21.6372,21.6791,21.6326,21.6744,475000.0
2012-02-08 10:30:00,46.6,46.62,46.51,46.52,724500.0,21.6744,21.6837,21.6326,21.6372,724500.0
2012-02-08 10:40:00,46.53,46.53,46.46,46.52,347100.0,21.6419,21.6419,21.6093,21.6372,347100.0
2012-02-08 10:50:00,46.53,46.63,46.52,46.63,202900.0,21.6419,21.6884,21.6372,21.6884,202900.0
2012-02-08 11:00:00,46.62,46.68,46.56,46.59,277300.0,21.6837,21.7116,21.6558,21.6698,277300.0
2012-02-08 11:10:00,46.59,46.61,46.44,46.47,634300.0,21.6698,21.6791,21.6,21.614,634300.0
2012-02-08 11:20:00,46.46,46.55,46.45,46.53,1209500.0,21.6093,21.6512,21.6047,21.6419,1209500.0
2012-02-08 11:30:00,46.52,46.6,46.45,46.58,391200.0,21.6372,21.6744,21.6047,21.6651,391200.0
2012-02-08 11:40:00,46.59,46.59,46.46,46.52,79800.0,21.6698,21.6698,21.6093,21.6372,79800.0
2012-02-08 11:50:00,46.51,46.63,46.51,46.6,88500.0,21.6326,21.6884,21.6326,21.6744,88500.0
2012-02-08 12:00:00,46.59,46.7,46.58,46.68,69900.0,21.6698,21.7209,21.6651,21.7116,69900.0
2012-02-08 12:10:00,46.68,46.71,46.64,46.66,89800.0,21.7116,21.7256,21.693,21.7023,89800.0
2012-02-08 12:20:00,46.67,46.68,46.65,46.66,39200.0,21.707,21.7116,21.6977,21.7023,39200.0
2012-02-08 12:30:00,46.66,46.67,46.6,46.63,48900.0,21.7023,21.707,21.6744,21.6884,48900.0
2012-02-08 12:40:00,46.62,46.65,46.59,46.61,69600.0,21.6837,21.6977,21.6698,21.6791,69600.0
2012-02-08 12:50:00,46.62,46.71,46.6,46.7,193000.0,21.6837,21.7256,21.6744,21.7209,193000.0
2012-02-08 13:00:00,46.7,46.73,46.64,46.72,143800.0,21.7209,21.7349,21.693,21.7302,143800.0
2012-02-08 13:10:00,46.72,46.76,46.71,46.72,100800.0,21.7302,21.7488,21.7256,21.7302,100800.0
2012-02-08 13:20:00,46.72,46.78,46.72,46.78,52600.0,21.7302,21.7581,21.7302,21.7581,52600.0
2012-02-08 13:30:00,46.78,46.79,46.74,46.79,78100.0,21.7581,21.7628,21.7395,21.7628,78100.0
2012-02-08 13:40:00,46.78,46.8,46.73,46.76,89900.0,21.7581,21.7674,21.7349,21.7488,89900.0
2012-02-08 13:50:00,46.76,46.76,46.64,46.64,84500.0,21.7488,21.7488,21.693,21.693,84500.0
2012-02-08 14:00:00,46.64,46.73,46.63,46.71,258100.0,21.693,21.7349,21.6884,21.7256,258100.0
2012-02-08 14:10:00,46.71,46.8,46.68,46.78,388700.0,21.7256,21.7674,21.7116,21.7581,388700.0
2012-02-08 14:20:00,46.79,46.85,46.77,46.83,270700.0,21.7628,21.7907,21.7535,21.7814,270700.0
2012-02-08 14:30:00,46.83,46.86,46.81,46.82,187400.0,21.7814,21.7954,21.7721,21.7767,187400.0
2012-02-08 14:40:00,46.81,46.91,46.8,46.89,148300.0,21.7721,21.8186,21.7674,21.8093,148300.0
2012-02-08 14:50:00,46.88,46.94,46.87,46.91,356000.0,21.8047,21.8326,21.8,21.8186,356000.0
2012-02-08 15:00:00,46.92,46.95,46.89,46.94,327200.0,21.8233,21.8372,21.8093,21.8326,327200.0
2012-02-08 15:10:00,46.95,47.06,46.92,47.06,715800.0,21.8372,21.8884,21.8233,21.8884,715800.0
2012-02-08 15:20:00,47.05,47.09,46.98,47.0,723000.0,21.8837,21.9023,21.8512,21.8605,723000.0
2012-02-08 15:30:00,47.0,47.02,46.92,46.99,605800.0,21.8605,21.8698,21.8233,21.8558,605800.0
2012-02-08 15:40:00,47.0,47.02,46.96,46.99,408900.0,21.8605,21.8698,21.8419,21.8558,408900.0
2012-02-08 15:50:00,46.99,47.04,46.97,46.99,635900.0,21.8558,21.8791,21.8465,21.8558,635900.0
2012-02-09 09:30:00,47.26,47.28,47.06,47.08,421700.0,21.9814,21.9907,21.8884,21.8977,421700.0
2012-02-09 09:40:00,47.09,47.1,46.99,47.03,331700.0,21.9023,21.907,21.8558,21.8744,331700.0
2012-02-09 09:50:00,47.02,47.18,47.02,47.08,246100.0,21.8698,21.9442,21.8698,21.8977,246100.0
2012-02-09 10:00:00,47.08,47.12,46.93,46.95,467300.0,21.8977,21.9163,21.8279,21.8372,467300.0
2012-02-09 10:10:00,46.96,46.99,46.92,46.93,354300.0,21.8419,21.8558,21.8233,21.8279,354300.0
2012-02-09 10:20:00,46.95,46.95,46.7,46.75,170600.0,21.8372,21.8372,21.7209,21.7442,170600.0
2012-02-09 10:30:00,46.74,46.8,46.66,46.77,266600.0,21.7395,21.7674,21.7023,21.7535,266600.0
2012-02-09 10:40:00,46.77,46.88,46.76,46.87,226100.0,21.7535,21.8047,21.7488,21.8,226100.0
2012-02-09 10:50:00,46.87,46.97,46.83,46.92,320000.0,21.8,21.8465,21.7814,21.8233,320000.0
2012-02-09 11:00:00,46.93,46.97,46.85,46.92,117400.0,21.8279,21.8465,21.7907,21.8233,117400.0
2012-02-09 11:10:00,46.92,47.06,46.92,47.02,153600.0,21.8233,21.8884,21.8233,21.8698,153600.0
2012-02-09 11:20:00,47.02,47.07,47.01,47.02,179400.0,21.8698,21.893,21.8651,21.8698,179400.0
2012-02-09 11:30:00,47.02,47.05,47.0,47.01,647700.0,21.8698,21.8837,21.8605,21.8651,647700.0
2012-02-09 11:40:00,47.02,47.06,46.98,47.0,171600.0,21.8698,21.8884,21.8512,21.8605,171600.0
2012-02-09 11:50:00,47.01,47.06,46.98,46.98,105200.0,21.8651,21.8884,21.8512,21.8512,105200.0
2012-02-09 12:00:00,46.99,47.04,46.97,47.04,86600.0,21.8558,21.8791,21.8465,21.8791,86600.0
2012-02-09 12:10:00,47.04,47.06,46.95,46.96,79200.0,21.8791,21.8884,21.8372,21.8419,79200.0
2012-02-09 12:20:00,46.96,46.96,46.85,46.87,80300.0,21.8419,21.8419,21.7907,21.8,80300.0
2012-02-09 12:30:00,46.88,46.88,46.82,46.84,47700.0,21.8047,21.8047,21.7767,21.7861,47700.0
2012-02-09 12:40:00,46.85,46.91,46.85,46.86,60500.0,21.7907,21.8186,21.7907,21.7954,60500.0
2012-02-09 12:50:00,46.87,46.87,46.72,46.76,350600.0,21.8,21.8,21.7302,21.7488,350600.0
2012-02-09 13:00:00,46.76,46.8,46.7,46.7,128500.0,21.7488,21.7674,21.7209,21.7209,128500.0
2012-02-09 13:10:00,46.7,46.81,46.7,46.78,148600.0,21.7209,21.7721,21.7209,21.7581,148600.0
2012-02-09 13:20:00,46.78,46.85,46.77,46.83,148300.0,21.7581,21.7907,21.7535,21.7814,148300.0
2012-02-09 13:30:00,46.84,46.86,46.8,46.84,57800.0,21.7861,21.7954,21.7674,21.7861,57800.0
2012-02-09 13:40:00,46.84,46.87,46.77,46.79,78200.0,21.7861,21.8,21.7535,21.7628,78200.0
2012-02-09 13:50:00,46.79,46.81,46.75,46.78,96400.0,21.7628,21.7721,21.7442,21.7581,96400.0
2012-02-09 14:00:00,46.78,46.81,46.76,46.76,79400.0,21.7581,21.7721,21.7488,21.7488,79400.0
2012-02-09 14:10:00,46.77,46.84,46.76,46.8,106000.0,21.7535,21.7861,21.7488,21.7674,106000.0
2012-02-09 14:20:00,46.81,46.86,46.79,46.86,88700.0,21.7721,21.7954,21.7628,21.7954,88700.0
2012-02-09 14:30:00,46.86,46.86,46.83,46.86,53600.0,21.7954,21.7954,21.7814,21.7954,53600.0
2012-02-09 14:40:00,46.87,46.91,46.85,46.88,67100.0,21.8,21.8186,21.7907,21.8047,67100.0
2012-02-09 14:50:00,46.88,46.9,46.87,46.88,54700.0,21.8047,21.814,21.8,21.8047,54700.0
2012-02-09 15:00:00,46.87,46.87,46.82,46.82,82600.0,21.8,21.8,21.7767,21.7767,82600.0
2012-02-09 15:10:00,46.82,46.86,46.79,46.8,158500.0,21.7767,21.7954,21.7628,21.7674,158500.0
2012-02-09 15:20:00,46.8,46.87,46.79,46.83,115200.0,21.7674,21.8,21.7628,21.7814,115200.0
2012-02-09 15:30:00,46.83,46.86,46.81,46.86,118700.0,21.7814,21.7954,21.7721,21.7954,118700.0
2012-02-09 15:40:00,46.87,46.87,46.75,46.77,184300.0,21.8,21.8,21.7442,21.7535,184300.0
2012-02-09 15:50:00,46.77,46.82,46.75,46.78,519200.0,21.7535,21.7767,21.7442,21.7581,519200.0
2012-02-10 09:30:00,46.38,46.38,46.25,46.33,332500.0,21.5721,21.5721,21.5116,21.5488,332500.0
2012-02-10 09:40:00,46.33,46.37,46.27,46.35,356100.0,21.5488,21.5674,21.5209,21.5581,356100.0
2012-02-10 09:50:00,46.35,46.49,46.35,46.37,531800.0,21.5581,21.6233,21.5581,21.5674,531800.0
2012-02-10 10:00:00,46.37,46.41,46.34,46.41,867700.0,21.5674,21.5861,21.5535,21.5861,867700.0
2012-02-10 10:10:00,46.41,46.51,46.37,46.51,398800.0,21.5861,21.6326,21.5674,21.6326,398800.0
2012-02-10 10:20:00,46.51,46.59,46.5,46.58,515500.0,21.6326,21.6698,21.6279,21.6651,515500.0
2012-02-10 10:30:00,46.59,46.61,46.54,46.57,453800.0,21.6698,21.6791,21.6465,21.6605,453800.0
2012-02-10 10:40:00,46.58,46.59,46.44,46.45,117600.0,21.6651,21.6698,21.6,21.6047,117600.0
2012-02-10 10:50:00,46.44,46.52,46.4,46.51,182900.0,21.6,21.6372,21.5814,21.6326,182900.0
2012-02-10 11:00:00,46.51,46.54,46.45,46.47,287100.0,21.6326,21.6465,21.6047,21.614,287100.0
2012-02-10 11:10:00,46.47,46.5,46.43,46.48,361500.0,21.614,21.6279,21.5954,21.6186,361500.0
2012-02-10 11:20:00,46.48,46.49,46.4,46.41,230800.0,21.6186,21.6233,21.5814,21.5861,230800.0
2012-02-10 11:30:00,46.41,46.46,46.41,46.44,119500.0,21.5861,21.6093,21.5861,21.6,119500.0
2012-02-10 11:40:00,46.44,46.45,46.38,46.41,179300.0,21.6,21.6047,21.5721,21.5861,179300.0
2012-02-10 11:50:00,46.41,46.45,46.4,46.43,106800.0,21.5861,21.6047,21.5814,21.5954,106800.0
2012-02-10 12:00:00,46.42,46.51,46.42,46.51,224100.0,21.5907,21.6326,21.5907,21.6326,224100.0
2012-02-10 12:10:00,46.51,46.59,46.5,46.56,431100.0,21.6326,21.6698,21.6279,21.6558,431100.0
2012-02-10 12:20:00,46.55,46.61,46.5,46.53,227300.0,21.6512,21.6791,21.6279,21.6419,227300.0
2012-02-10 12:30:00,46.54,46.54,46.48,46.51,94100.0,21.6465,21.6465,21.6186,21.6326,94100.0
2012-02-10 12:40:00,46.51,46.54,46.49,46.5,69700.0,21.6326,21.6465,21.6233,21.6279,69700.0
2012-02-10 12:50:00,46.5,46.56,46.5,46.52,198300.0,21.6279,21.6558,21.6279,21.6372,198300.0
2012-02-10 13:00:00,46.52,46.54,46.46,46.48,273100.0,21.6372,21.6465,21.6093,21.6186,273100.0
2012-02-10 13:10:00,46.48,46.53,46.48,46.53,102800.0,21.6186,21.6419,21.6186,21.6419,102800.0
2012-02-10 13:20:00,46.53,46.54,46.51,46.51,82100.0,21.6419,21.6465,21.6326,21.6326,82100.0
2012-02-10 13:30:00,46.51,46.52,46.45,46.48,262400.0,21.6326,21.6372,21.6047,21.6186,262400.0
2012-02-10 13:40:00,46.48,46.5,46.44,46.5,149000.0,21.6186,21.6279,21.6,21.6279,149000.0
2012-02-10 13:50:00,46.49,46.51,46.43,46.43,83300.0,21.6233,21.6326,21.5954,21.5954,83300.0
2012-02-10 14:00:00,46.43,46.49,46.43,46.43,101400.0,21.5954,21.6233,21.5954,21.5954,101400.0
2012-02-10 14:10:00,46.44,46.48,46.42,46.46,105800.0,21.6,21.6186,21.5907,21.6093,105800.0
2012-02-10 14:20:00,46.47,46.48,46.4,46.44,96700.0,21.614,21.6186,21.5814,21.6,96700.0
2012-02-10 14:30:00,46.44,46.45,46.39,46.4,52600.0,21.6,21.6047,21.5767,21.5814,52600.0
2012-02-10 14:40:00,46.39,46.43,46.35,46.35,333700.0,21.5767,21.5954,21.5581,21.5581,333700.0
2012-02-10 14:50:00,46.36,46.36,46.31,46.31,326800.0,21.5628,21.5628,21.5395,21.5395,326800.0
2012-02-10 15:00:00,46.31,46.32,46.26,46.28,155400.0,21.5395,21.5442,21.5163,21.5256,155400.0
2012-02-10 15:10:00,46.28,46.32,46.23,46.27,241500.0,21.5256,21.5442,21.5023,21.5209,241500.0
2012-02-10 15:20:00,46.26,46.27,46.21,46.23,179800.0,21.5163,21.5209,21.493,21.5023,179800.0
2012-02-10 15:30:00,46.23,46.26,46.2,46.22,148200.0,21.5023,21.5163,21.4884,21.4977,148200.0
2012-02-10 15:40:00,46.23,46.29,46.21,46.29,279800.0,21.5023,21.5302,21.493,21.5302,279800.0
2012-02-10 15:50:00,46.29,46.39,46.26,46.37,477000.0,21.5302,21.5767,21.5163,21.5674,477000.0
2012-02-13 09:30:00,47.05,47.1,46.87,46.92,404300.0,21.8837,21.907,21.8,21.8233,404300.0
2012-02-13 09:40:00,46.92,46.97,46.88,46.94,174000.0,21.8233,21.8465,21.8047,21.8326,174000.0
2012-02-13 09:50:00,46.95,47.0,46.91,46.97,179900.0,21.8372,21.8605,21.8186,21.8465,179900.0
2012-02-13 10:00:00,46.97,46.97,46.9,46.9,126500.0,21.8465,21.8465,21.814,21.814,126500.0
2012-02-13 10:10:00,46.9,46.91,46.77,46.8,160900.0,21.814,21.8186,21.7535,21.7674,160900.0
2012-02-13 10:20:00,46.8,46.83,46.78,46.8,122000.0,21.7674,21.7814,21.7581,21.7674,122000.0
2012-02-13 10:30:00,46.81,46.83,46.75,46.77,137100.0,21.7721,21.7814,21.7442,21.7535,137100.0
2012-02-13 10:40:00,46.78,46.85,46.73,46.84,374300.0,21.7581,21.7907,21.7349,21.7861,374300.0
2012-02-13 10:50:00,46.84,47.08,46.83,47.06,168800.0,21.7861,21.8977,21.7814,21.8884,168800.0
2012-02-13 11:00:00,47.06,47.09,46.99,47.03,247700.0,21.8884,21.9023,21.8558,21.8744,247700.0
2012-02-13 11:10:00,47.03,47.11,47.0,47.08,296700.0,21.8744,21.9116,21.8605,21.8977,296700.0
2012-02-13 11:20:00,47.09,47.1,47.03,47.09,239000.0,21.9023,21.907,21.8744,21.9023,239000.0
2012-02-13 11:30:00,47.09,47.14,47.08,47.14,429900.0,21.9023,21.9256,21.8977,21.9256,429900.0
2012-02-13 11:40:00,47.13,47.17,47.07,47.17,231400.0,21.9209,21.9395,21.893,21.9395,231400.0
2012-02-13 11:50:00,47.18,47.32,47.17,47.26,277000.0,21.9442,22.0093,21.9395,21.9814,277000.0
2012-02-13 12:00:00,47.26,47.31,47.25,47.29,146200.0,21.9814,22.0047,21.9768,21.9954,146200.0
2012-02-13 12:10:00,47.29,47.31,47.27,47.29,246700.0,21.9954,22.0047,21.9861,21.9954,246700.0
2012-02-13 12:20:00,47.29,47.33,47.28,47.29,372300.0,21.9954,22.014,21.9907,21.9954,372300.0
2012-02-13 12:30:00,47.28,47.3,47.25,47.26,147800.0,21.9907,22.0,21.9768,21.9814,147800.0
2012-02-13 12:40:00,47.26,47.34,47.26,47.32,162400.0,21.9814,22.0186,21.9814,22.0093,162400.0
2012-02-13 12:50:00,47.31,47.35,47.3,47.35,232700.0,22.0047,22.0233,22.0,22.0233,232700.0
2012-02-13 13:00:00,47.34,47.35,47.3,47.3,121000.0,22.0186,22.0233,22.0,22.0,121000.0
2012-02-13 13:10:00,47.3,47.36,47.25,47.26,255500.0,22.0,22.0279,21.9768,21.9814,255500.0
2012-02-13 13:20:00,47.27,47.33,47.27,47.3,169500.0,21.9861,22.014,21.9861,22.0,169500.0
2012-02-13 13:30:00,47.31,47.34,47.29,47.34,55500.0,22.0047,22.0186,21.9954,22.0186,55500.0
2012-02-13 13:40:00,47.34,47.35,47.33,47.34,81200.0,22.0186,22.0233,22.014,22.0186,81200.0
2012-02-13 13:50:00,47.34,47.35,47.33,47.35,150000.0,22.0186,22.0233,22.014,22.0233,150000.0
2012-02-13 14:00:00,47.35,47.35,47.31,47.35,103000.0,22.0233,22.0233,22.0047,22.0233,103000.0
2012-02-13 14:10:00,47.35,47.37,47.33,47.36,86500.0,22.0233,22.0326,22.014,22.0279,86500.0
2012-02-13 14:20:00,47.37,47.37,47.32,47.34,76700.0,22.0326,22.0326,22.0093,22.0186,76700.0
2012-02-13 14:30:00,47.35,47.37,47.34,47.35,82200.0,22.0233,22.0326,22.0186,22.0233,82200.0
2012-02-13 14:40:00,47.36,47.4,47.36,47.39,221400.0,22.0279,22.0465,22.0279,22.0419,221400.0
2012-02-13 14:50:00,47.39,47.46,47.38,47.43,241900.0,22.0419,22.0744,22.0372,22.0605,241900.0
2012-02-13 15:00:00,47.42,47.44,47.37,47.39,111000.0,22.0558,22.0651,22.0326,22.0419,111000.0
2012-02-13 15:10:00,47.39,47.42,47.34,47.34,251800.0,22.0419,22.0558,22.0186,22.0186,251800.0
2012-02-13 15:20:00,47.34,47.37,47.31,47.36,148000.0,22.0186,22.0326,22.0047,22.0279,148000.0
2012-02-13 15:30:00,47.36,47.37,47.31,47.32,166200.0,22.0279,22.0326,22.0047,22.0093,166200.0
2012-02-13 15:40:00,47.33,47.34,47.29,47.31,338200.0,22.014,22.0186,21.9954,22.0047,338200.0
2012-02-13 15:50:00,47.31,47.39,47.3,47.35,541400.0,22.0047,22.0419,22.0,22.0233,541400.0
2012-02-14 09:30:00,47.04,47.14,47.0,47.14,328900.0,21.8791,21.9256,21.8605,21.9256,328900.0
2012-02-14 09:40:00,47.14,47.25,47.14,47.16,298400.0,21.9256,21.9768,21.9256,21.9349,298400.0
2012-02-14 09:50:00,47.16,47.22,47.09,47.09,429900.0,21.9349,21.9628,21.9023,21.9023,429900.0
2012-02-14 10:00:00,47.09,47.14,46.94,46.95,409500.0,21.9023,21.9256,21.8326,21.8372,409500.0
2012-02-14 10:10:00,46.94,47.01,46.84,46.84,326200.0,21.8326,21.8651,21.7861,21.7861,326200.0
2012-02-14 10:20:00,46.85,46.88,46.83,46.84,311700.0,21.7907,21.8047,21.7814,21.7861,311700.0
2012-02-14 10:30:00,46.84,46.84,46.75,46.76,261800.0,21.7861,21.7861,21.7442,21.7488,261800.0
2012-02-14 10:40:00,46.76,46.79,46.71,46.72,324700.0,21.7488,21.7628,21.7256,21.7302,324700.0
2012-02-14 10:50:00,46.72,46.72,46.64,46.69,224300.0,21.7302,21.7302,21.693,21.7163,224300.0
2012-02-14 11:00:00,46.68,46.74,46.68,46.74,233600.0,21.7116,21.7395,21.7116,21.7395,233600.0
2012-02-14 11:10:00,46.75,46.8,46.71,46.71,495300.0,21.7442,21.7674,21.7256,21.7256,495300.0
2012-02-14 11:20:00,46.71,46.79,46.71,46.72,230700.0,21.7256,21.7628,21.7256,21.7302,230700.0
2012-02-14 11:30:00,46.72,46.76,46.58,46.61,526900.0,21.7302,21.7488,21.6651,21.6791,526900.0
2012-02-14 11:40:00,46.61,46.62,46.56,46.6,384400.0,21.6791,21.6837,21.6558,21.6744,384400.0
2012-02-14 11:50:00,46.61,46.68,46.57,46.64,277200.0,21.6791,21.7116,21.6605,21.693,277200.0
2012-02-14 12:00:00,46.64,46.7,46.63,46.67,256900.0,21.693,21.7209,21.6884,21.707,256900.0
2012-02-14 12:10:00,46.66,46.68,46.63,46.65,76900.0,21.7023,21.7116,21.6884,21.6977,76900.0
2012-02-14 12:20:00,46.64,46.65,46.6,46.65,52500.0,21.693,21.6977,21.6744,21.6977,52500.0
2012-02-14 12:30:00,46.65,46.65,46.61,46.63,161000.0,21.6977,21.6977,21.6791,21.6884,161000.0
2012-02-14 12:40:00,46.62,46.63,46.6,46.62,79000.0,21.6837,21.6884,21.6744,21.6837,79000.0
2012-02-14 12:50:00,46.61,46.62,46.54,46.59,174700.0,21.6791,21.6837,21.6465,21.6698,174700.0
2012-02-14 13:00:00,46.59,46.59,46.47,46.48,276700.0,21.6698,21.6698,21.614,21.6186,276700.0
2012-02-14 13:10:00,46.47,46.53,46.46,46.52,141500.0,21.614,21.6419,21.6093,21.6372,141500.0
2012-02-14 13:20:00,46.5,46.57,46.49,46.52,100400.0,21.6279,21.6605,21.6233,21.6372,100400.0
2012-02-14 13:30:00,46.52,46.61,46.52,46.59,207500.0,21.6372,21.6791,21.6372,21.6698,207500.0
2012-02-14 13:40:00,46.59,46.59,46.53,46.55,81400.0,21.6698,21.6698,21.6419,21.6512,81400.0
2012-02-14 13:50:00,46.55,46.57,46.51,46.56,103900.0,21.6512,21.6605,21.6326,21.6558,103900.0
2012-02-14 14:00:00,46.57,46.57,46.51,46.53,95800.0,21.6605,21.6605,21.6326,21.6419,95800.0
2012-02-14 14:10:00,46.53,46.54,46.47,46.51,76500.0,21.6419,21.6465,21.614,21.6326,76500.0
2012-02-14 14:20:00,46.5,46.51,46.43,46.46,172700.0,21.6279,21.6326,21.5954,21.6093,172700.0
2012-02-14 14:30:00,46.45,46.45,46.4,46.43,87500.0,21.6047,21.6047,21.5814,21.5954,87500.0
2012-02-14 14:40:00,46.43,46.5,46.41,46.49,128000.0,21.5954,21.6279,21.5861,21.6233,128000.0
2012-02-14 14:50:00,46.48,46.53,46.48,46.52,136300.0,21.6186,21.6419,21.6186,21.6372,136300.0
2012-02-14 15:00:00,46.52,46.55,46.52,46.54,175000.0,21.6372,21.6512,21.6372,21.6465,175000.0
2012-02-14 15:10:00,46.54,46.56,46.48,46.49,146500.0,21.6465,21.6558,21.6186,21.6233,146500.0
2012-02-14 15:20:00,46.48,46.49,46.37,46.39,318000.0,21.6186,21.6233,21.5674,21.5767,318000.0
2012-02-14 15:30:00,46.39,46.45,46.36,46.44,273100.0,21.5767,21.6047,21.5628,21.6,273100.0
2012-02-14 15:40:00,46.44,46.49,46.44,46.49,388000.0,21.6,21.6233,21.6,21.6233,388000.0
2012-02-14 15:50:00,46.49,46.52,46.46,46.48,1323600.0,21.6233,21.6372,21.6093,21.6186,1323600.0
2012-02-15 09:30:00,46.15,46.15,45.99,46.05,541900.0,21.6893,21.6893,21.6141,21.6423,541900.0
2012-02-15 09:40:00,46.05,46.13,46.03,46.11,263400.0,21.6423,21.6799,21.6329,21.6705,263400.0
2012-02-15 09:50:00,46.11,46.18,46.08,46.09,271300.0,21.6705,21.7034,21.6564,21.6611,271300.0
2012-02-15 10:00:00,46.09,46.15,46.08,46.11,212200.0,21.6611,21.6893,21.6564,21.6705,212200.0
2012-02-15 10:10:00,46.11,46.13,46.09,46.1,200900.0,21.6705,21.6799,21.6611,21.6658,200900.0
2012-02-15 10:20:00,46.09,46.13,46.06,46.13,190100.0,21.6611,21.6799,21.647,21.6799,190100.0
2012-02-15 10:30:00,46.13,46.2,46.12,46.14,200700.0,21.6799,21.7128,21.6752,21.6846,200700.0
2012-02-15 10:40:00,46.15,46.23,46.14,46.2,110200.0,21.6893,21.7269,21.6846,21.7128,110200.0
2012-02-15 10:50:00,46.19,46.2,46.09,46.09,202900.0,21.7081,21.7128,21.6611,21.6611,202900.0
2012-02-15 11:00:00,46.09,46.13,46.06,46.09,237700.0,21.6611,21.6799,21.647,21.6611,237700.0
2012-02-15 11:10:00,46.08,46.12,46.07,46.11,155900.0,21.6564,21.6752,21.6517,21.6705,155900.0
2012-02-15 11:20:00,46.11,46.16,46.09,46.15,199300.0,21.6705,21.694,21.6611,21.6893,199300.0
2012-02-15 11:30:00,46.15,46.15,46.05,46.07,262600.0,21.6893,21.6893,21.6423,21.6517,262600.0
2012-02-15 11:40:00,46.07,46.12,46.07,46.09,129000.0,21.6517,21.6752,21.6517,21.6611,129000.0
2012-02-15 11:50:00,46.09,46.14,46.09,46.14,117800.0,21.6611,21.6846,21.6611,21.6846,117800.0
2012-02-15 12:00:00,46.13,46.19,46.12,46.16,158100.0,21.6799,21.7081,21.6752,21.694,158100.0
2012-02-15 12:10:00,46.16,46.19,46.15,46.18,79800.0,21.694,21.7081,21.6893,21.7034,79800.0
2012-02-15 12:20:00,46.18,46.19,46.16,46.19,65300.0,21.7034,21.7081,21.694,21.7081,65300.0
2012-02-15 12:30:00,46.19,46.2,46.1,46.14,97300.0,21.7081,21.7128,21.6658,21.6846,97300.0
2012-02-15 12:40:00,46.13,46.16,46.05,46.05,163500.0,21.6799,21.694,21.6423,21.6423,163500.0
2012-02-15 12:50:00,46.05,46.09,45.98,45.99,205400.0,21.6423,21.6611,21.6094,21.6141,205400.0
2012-02-15 13:00:00,45.98,46.03,45.9,46.03,138900.0,21.6094,21.6329,21.5718,21.6329,138900.0
2012-02-15 13:10:00,46.03,46.05,45.99,46.02,83800.0,21.6329,21.6423,21.6141,21.6282,83800.0
2012-02-15 13:20:00,46.03,46.08,46.01,46.08,56100.0,21.6329,21.6564,21.6235,21.6564,56100.0
2012-02-15 13:30:00,46.08,46.1,46.03,46.05,76000.0,21.6564,21.6658,21.6329,21.6423,76000.0
2012-02-15 13:40:00,46.05,46.05,45.97,46.0,67100.0,21.6423,21.6423,21.6047,21.6188,67100.0
2012-02-15 13:50:00,45.98,46.03,45.98,46.02,79600.0,21.6094,21.6329,21.6094,21.6282,79600.0
2012-02-15 14:00:00,46.02,46.02,45.91,45.97,114100.0,21.6282,21.6282,21.5765,21.6047,114100.0
2012-02-15 14:10:00,45.98,45.98,45.9,45.91,93800.0,21.6094,21.6094,21.5718,21.5765,93800.0
2012-02-15 14:20:00,45.91,46.02,45.9,46.0,92700.0,21.5765,21.6282,21.5718,21.6188,92700.0
2012-02-15 14:30:00,46.0,46.01,45.95,45.96,97600.0,21.6188,21.6235,21.5953,21.6,97600.0
2012-02-15 14:40:00,45.94,46.01,45.91,46.0,172800.0,21.5906,21.6235,21.5765,21.6188,172800.0
2012-02-15 14:50:00,45.99,46.03,45.87,45.87,160400.0,21.6141,21.6329,21.5577,21.5577,160400.0
2012-02-15 15:00:00,45.87,45.92,45.84,45.87,199700.0,21.5577,21.5812,21.5436,21.5577,199700.0
2012-02-15 15:10:00,45.87,45.98,45.86,45.91,138200.0,21.5577,21.6094,21.553,21.5765,138200.0
2012-02-15 15:20:00,45.9,45.97,45.87,45.94,226900.0,21.5718,21.6047,21.5577,21.5906,226900.0
2012-02-15 15:30:00,45.94,46.0,45.91,45.99,186400.0,21.5906,21.6188,21.5765,21.6141,186400.0
2012-02-15 15:40:00,45.98,46.05,45.94,45.94,311200.0,21.6094,21.6423,21.5906,21.5906,311200.0
2012-02-15 15:50:00,45.94,46.05,45.94,45.97,511800.0,21.5906,21.6423,21.5906,21.6047,511800.0
2012-02-16 09:30:00,46.17,46.22,46.1,46.13,252700.0,21.6987,21.7222,21.6658,21.6799,252700.0
2012-02-16 09:40:00,46.11,46.22,46.11,46.2,120200.0,21.6705,21.7222,21.6705,21.7128,120200.0
2012-02-16 09:50:00,46.21,46.21,46.04,46.19,208900.0,21.7175,21.7175,21.6376,21.7081,208900.0
2012-02-16 10:00:00,46.18,46.26,46.18,46.21,201800.0,21.7034,21.741,21.7034,21.7175,201800.0
2012-02-16 10:10:00,46.21,46.26,46.21,46.25,111500.0,21.7175,21.741,21.7175,21.7363,111500.0
2012-02-16 10:20:00,46.24,46.35,46.22,46.34,113900.0,21.7316,21.7833,21.7222,21.7786,113900.0
2012-02-16 10:30:00,46.34,46.38,46.32,46.34,99900.0,21.7786,21.7974,21.7692,21.7786,99900.0
2012-02-16 10:40:00,46.33,46.34,46.22,46.22,163000.0,21.7739,21.7786,21.7222,21.7222,163000.0
2012-02-16 10:50:00,46.23,46.25,46.18,46.19,72000.0,21.7269,21.7363,21.7034,21.7081,72000.0
2012-02-16 11:00:00,46.19,46.27,46.19,46.21,103100.0,21.7081,21.7457,21.7081,21.7175,103100.0
2012-02-16 11:10:00,46.21,46.25,46.19,46.24,66200.0,21.7175,21.7363,21.7081,21.7316,66200.0
2012-02-16 11:20:00,46.24,46.27,46.2,46.25,115900.0,21.7316,21.7457,21.7128,21.7363,115900.0
2012-02-16 11:30:00,46.25,46.31,46.18,46.26,187200.0,21.7363,21.7645,21.7034,21.741,187200.0
2012-02-16 11:40:00,46.26,46.35,46.26,46.32,77400.0,21.741,21.7833,21.741,21.7692,77400.0
2012-02-16 11:50:00,46.33,46.45,46.32,46.41,80200.0,21.7739,21.8303,21.7692,21.8115,80200.0
2012-02-16 12:00:00,46.42,46.46,46.39,46.4,80200.0,21.8162,21.835,21.8021,21.8068,80200.0
2012-02-16 12:10:00,46.39,46.44,46.35,46.44,111900.0,21.8021,21.8256,21.7833,21.8256,111900.0
2012-02-16 12:20:00,46.43,46.49,46.42,46.43,81200.0,21.8209,21.8491,21.8162,21.8209,81200.0
2012-02-16 12:30:00,46.44,46.48,46.42,46.47,100700.0,21.8256,21.8444,21.8162,21.8397,100700.0
2012-02-16 12:40:00,46.46,46.47,46.4,46.4,55700.0,21.835,21.8397,21.8068,21.8068,55700.0
2012-02-16 12:50:00,46.41,46.44,46.37,46.43,55300.0,21.8115,21.8256,21.7927,21.8209,55300.0
2012-02-16 13:00:00,46.44,46.47,46.4,46.46,78900.0,21.8256,21.8397,21.8068,21.835,78900.0
2012-02-16 13:10:00,46.46,46.53,46.46,46.53,108600.0,21.835,21.8679,21.835,21.8679,108600.0
2012-02-16 13:20:00,46.52,46.53,46.49,46.5,56800.0,21.8632,21.8679,21.8491,21.8538,56800.0
2012-02-16 13:30:00,46.51,46.55,46.49,46.52,61700.0,21.8585,21.8773,21.8491,21.8632,61700.0
2012-02-16 13:40:00,46.51,46.55,46.5,46.53,47000.0,21.8585,21.8773,21.8538,21.8679,47000.0
2012-02-16 13:50:00,46.52,46.54,46.49,46.49,108700.0,21.8632,21.8726,21.8491,21.8491,108700.0
2012-02-16 14:00:00,46.49,46.51,46.43,46.43,58300.0,21.8491,21.8585,21.8209,21.8209,58300.0
2012-02-16 14:10:00,46.44,46.48,46.42,46.48,159300.0,21.8256,21.8444,21.8162,21.8444,159300.0
2012-02-16 14:20:00,46.48,46.56,46.46,46.54,97900.0,21.8444,21.882,21.835,21.8726,97900.0
2012-02-16 14:30:00,46.53,46.58,46.53,46.55,123000.0,21.8679,21.8914,21.8679,21.8773,123000.0
2012-02-16 14:40:00,46.55,46.57,46.53,46.55,76000.0,21.8773,21.8867,21.8679,21.8773,76000.0
2012-02-16 14:50:00,46.55,46.6,46.51,46.6,86500.0,21.8773,21.9008,21.8585,21.9008,86500.0
2012-02-16 15:00:00,46.6,46.64,46.57,46.6,215200.0,21.9008,21.9196,21.8867,21.9008,215200.0
2012-02-16 15:10:00,46.6,46.63,46.55,46.61,205800.0,21.9008,21.9149,21.8773,21.9055,205800.0
2012-02-16 15:20:00,46.62,46.63,46.56,46.57,128800.0,21.9102,21.9149,21.882,21.8867,128800.0
2012-02-16 15:30:00,46.57,46.61,46.54,46.61,273300.0,21.8867,21.9055,21.8726,21.9055,273300.0
2012-02-16 15:40:00,46.61,46.66,46.6,46.66,384400.0,21.9055,21.929,21.9008,21.929,384400.0
2012-02-16 15:50:00,46.66,46.71,46.63,46.66,517800.0,21.929,21.9525,21.9149,21.929,517800.0
2012-02-17 09:30:00,46.58,46.64,46.56,46.63,412700.0,21.8914,21.9196,21.882,21.9149,412700.0
2012-02-17 09:40:00,46.63,46.64,46.5,46.52,229500.0,21.9149,21.9196,21.8538,21.8632,229500.0
2012-02-17 09:50:00,46.52,46.56,46.49,46.53,172600.0,21.8632,21.882,21.8491,21.8679,172600.0
2012-02-17 10:00:00,46.53,46.54,46.43,46.47,163800.0,21.8679,21.8726,21.8209,21.8397,163800.0
2012-02-17 10:10:00,46.47,46.55,46.44,46.55,238100.0,21.8397,21.8773,21.8256,21.8773,238100.0
2012-02-17 10:20:00,46.55,46.59,46.51,46.52,73100.0,21.8773,21.8961,21.8585,21.8632,73100.0
2012-02-17 10:30:00,46.52,46.54,46.48,46.49,77100.0,21.8632,21.8726,21.8444,21.8491,77100.0
2012-02-17 10:40:00,46.49,46.55,46.49,46.54,75900.0,21.8491,21.8773,21.8491,21.8726,75900.0
2012-02-17 10:50:00,46.54,46.56,46.51,46.54,73600.0,21.8726,21.882,21.8585,21.8726,73600.0
2012-02-17 11:00:00,46.55,46.55,46.46,46.51,225000.0,21.8773,21.8773,21.835,21.8585,225000.0
2012-02-17 11:10:00,46.51,46.67,46.51,46.66,317200.0,21.8585,21.9337,21.8585,21.929,317200.0
2012-02-17 11:20:00,46.66,46.67,46.58,46.62,241800.0,21.929,21.9337,21.8914,21.9102,241800.0
2012-02-17 11:30:00,46.62,46.62,46.52,46.57,145000.0,21.9102,21.9102,21.8632,21.8867,145000.0
2012-02-17 11:40:00,46.57,46.73,46.57,46.67,121600.0,21.8867,21.9619,21.8867,21.9337,121600.0
2012-02-17 11:50:00,46.67,46.73,46.67,46.72,82000.0,21.9337,21.9619,21.9337,21.9572,82000.0
2012-02-17 12:00:00,46.72,46.77,46.71,46.77,76100.0,21.9572,21.9807,21.9525,21.9807,76100.0
2012-02-17 12:10:00,46.77,46.79,46.75,46.79,51900.0,21.9807,21.9901,21.9713,21.9901,51900.0
2012-02-17 12:20:00,46.78,46.81,46.77,46.79,92900.0,21.9854,21.9995,21.9807,21.9901,92900.0
2012-02-17 12:30:00,46.8,46.8,46.72,46.76,99800.0,21.9948,21.9948,21.9572,21.976,99800.0
2012-02-17 12:40:00,46.77,46.78,46.63,46.66,163600.0,21.9807,21.9854,21.9149,21.929,163600.0
2012-02-17 12:50:00,46.66,46.68,46.64,46.66,79600.0,21.929,21.9384,21.9196,21.929,79600.0
2012-02-17 13:00:00,46.66,46.72,46.57,46.71,246000.0,21.929,21.9572,21.8867,21.9525,246000.0
2012-02-17 13:10:00,46.71,46.8,46.71,46.78,59300.0,21.9525,21.9948,21.9525,21.9854,59300.0
2012-02-17 13:20:00,46.78,46.83,46.78,46.82,103000.0,21.9854,22.0089,21.9854,22.0042,103000.0
2012-02-17 13:30:00,46.82,46.83,46.81,46.83,34800.0,22.0042,22.0089,21.9995,22.0089,34800.0
2012-02-17 13:40:00,46.83,46.9,46.82,46.89,167600.0,22.0089,22.0418,22.0042,22.0371,167600.0
2012-02-17 13:50:00,46.89,46.99,46.88,46.99,203200.0,22.0371,22.0841,22.0324,22.0841,203200.0
2012-02-17 14:00:00,46.99,47.32,46.98,47.32,1046300.0,22.0841,22.2392,22.0794,22.2392,1046300.0
2012-02-17 14:10:00,47.31,47.67,47.29,47.58,1349500.0,22.2345,22.4037,22.2251,22.3614,1349500.0
2012-02-17 14:20:00,47.57,47.65,47.5,47.63,848500.0,22.3567,22.3943,22.3238,22.3849,848500.0
2012-02-17 14:30:00,47.63,47.64,47.34,47.37,857700.0,22.3849,22.3896,22.2486,22.2627,857700.0
2012-02-17 14:40:00,47.37,47.45,47.35,47.44,304800.0,22.2627,22.3003,22.2533,22.2956,304800.0
2012-02-17 14:50:00,47.44,47.48,47.38,47.47,218000.0,22.2956,22.3144,22.2674,22.3097,218000.0
2012-02-17 15:00:00,47.46,47.49,47.42,47.46,343100.0,22.305,22.3191,22.2862,22.305,343100.0
2012-02-17 15:10:00,47.47,47.55,47.46,47.55,250500.0,22.3097,22.3473,22.305,22.3473,250500.0
2012-02-17 15:20:00,47.55,47.6,47.52,47.57,346700.0,22.3473,22.3708,22.3332,22.3567,346700.0
2012-02-17 15:30:00,47.58,47.63,47.52,47.53,474800.0,22.3614,22.3849,22.3332,22.3379,474800.0
2012-02-17 15:40:00,47.52,47.63,47.52,47.62,515300.0,22.3332,22.3849,22.3332,22.3802,515300.0
2012-02-17 15:50:00,47.61,47.65,47.59,47.63,977000.0,22.3755,22.3943,22.3661,22.3849,977000.0
2012-02-21 09:30:00,47.45,47.75,47.45,47.61,897500.0,22.3003,22.4413,22.3003,22.3755,897500.0
2012-02-21 09:40:00,47.61,47.71,47.55,47.56,341300.0,22.3755,22.4225,22.3473,22.352,341300.0
2012-02-21 09:50:00,47.55,47.58,47.5,47.52,186300.0,22.3473,22.3614,22.3238,22.3332,186300.0
2012-02-21 10:00:00,47.52,47.6,47.51,47.54,267400.0,22.3332,22.3708,22.3285,22.3426,267400.0
2012-02-21 10:10:00,47.53,47.56,47.47,47.5,180800.0,22.3379,22.352,22.3097,22.3238,180800.0
2012-02-21 10:20:00,47.49,47.56,47.48,47.55,138000.0,22.3191,22.352,22.3144,22.3473,138000.0
2012-02-21 10:30:00,47.56,47.58,47.51,47.55,182200.0,22.352,22.3614,22.3285,22.3473,182200.0
2012-02-21 10:40:00,47.55,47.57,47.45,47.47,381100.0,22.3473,22.3567,22.3003,22.3097,381100.0
2012-02-21 10:50:00,47.46,47.49,47.42,47.47,219400.0,22.305,22.3191,22.2862,22.3097,219400.0
2012-02-21 11:00:00,47.48,47.5,47.43,47.47,205100.0,22.3144,22.3238,22.2909,22.3097,205100.0
2012-02-21 11:10:00,47.46,47.46,47.34,47.38,136100.0,22.305,22.305,22.2486,22.2674,136100.0
2012-02-21 11:20:00,47.38,47.41,47.24,47.31,292400.0,22.2674,22.2815,22.2016,22.2345,292400.0
2012-02-21 11:30:00,47.32,47.36,47.28,47.29,162900.0,22.2392,22.258,22.2204,22.2251,162900.0
2012-02-21 11:40:00,47.29,47.31,47.19,47.2,114000.0,22.2251,22.2345,22.1781,22.1828,114000.0
2012-02-21 11:50:00,47.2,47.27,47.19,47.21,184900.0,22.1828,22.2157,22.1781,22.1875,184900.0
2012-02-21 12:00:00,47.21,47.29,47.19,47.22,183800.0,22.1875,22.2251,22.1781,22.1922,183800.0
2012-02-21 12:10:00,47.22,47.28,47.22,47.26,159000.0,22.1922,22.2204,22.1922,22.211,159000.0
2012-02-21 12:20:00,47.27,47.31,47.27,47.3,107600.0,22.2157,22.2345,22.2157,22.2298,107600.0
2012-02-21 12:30:00,47.3,47.3,47.28,47.29,55500.0,22.2298,22.2298,22.2204,22.2251,55500.0
2012-02-21 12:40:00,47.28,47.29,47.24,47.24,143400.0,22.2204,22.2251,22.2016,22.2016,143400.0
2012-02-21 12:50:00,47.25,47.27,47.21,47.22,146500.0,22.2063,22.2157,22.1875,22.1922,146500.0
2012-02-21 13:00:00,47.22,47.25,47.21,47.25,65600.0,22.1922,22.2063,22.1875,22.2063,65600.0
2012-02-21 13:10:00,47.24,47.26,47.23,47.24,108400.0,22.2016,22.211,22.1969,22.2016,108400.0
2012-02-21 13:20:00,47.24,47.28,47.24,47.28,72700.0,22.2016,22.2204,22.2016,22.2204,72700.0
2012-02-21 13:30:00,47.27,47.28,47.26,47.26,107000.0,22.2157,22.2204,22.211,22.211,107000.0
2012-02-21 13:40:00,47.27,47.27,47.22,47.22,61000.0,22.2157,22.2157,22.1922,22.1922,61000.0
2012-02-21 13:50:00,47.22,47.26,47.22,47.25,90200.0,22.1922,22.211,22.1922,22.2063,90200.0
2012-02-21 14:00:00,47.26,47.28,47.22,47.25,72000.0,22.211,22.2204,22.1922,22.2063,72000.0
2012-02-21 14:10:00,47.25,47.28,47.21,47.24,136000.0,22.2063,22.2204,22.1875,22.2016,136000.0
2012-02-21 14:20:00,47.24,47.27,47.23,47.26,70100.0,22.2016,22.2157,22.1969,22.211,70100.0
2012-02-21 14:30:00,47.25,47.26,47.14,47.14,138500.0,22.2063,22.211,22.1546,22.1546,138500.0
2012-02-21 14:40:00,47.14,47.21,47.13,47.18,104600.0,22.1546,22.1875,22.1499,22.1734,104600.0
2012-02-21 14:50:00,47.18,47.18,47.05,47.1,107000.0,22.1734,22.1734,22.1123,22.1358,107000.0
2012-02-21 15:00:00,47.1,47.2,47.1,47.1,107800.0,22.1358,22.1828,22.1358,22.1358,107800.0
2012-02-21 15:10:00,47.1,47.15,47.07,47.07,107800.0,22.1358,22.1593,22.1217,22.1217,107800.0
2012-02-21 15:20:00,47.07,47.11,47.01,47.07,133700.0,22.1217,22.1405,22.0935,22.1217,133700.0
2012-02-21 15:30:00,47.06,47.09,47.02,47.06,184300.0,22.117,22.1311,22.0982,22.117,184300.0
2012-02-21 15:40:00,47.05,47.14,47.05,47.13,170300.0,22.1123,22.1546,22.1123,22.1499,170300.0
2012-02-21 15:50:00,47.13,47.18,47.11,47.18,574800.0,22.1499,22.1734,22.1405,22.1734,574800.0
2012-02-22 09:30:00,47.01,47.02,46.9,46.93,311000.0,22.0935,22.0982,22.0418,22.0559,311000.0
2012-02-22 09:40:00,46.93,47.03,46.91,47.0,317300.0,22.0559,22.1029,22.0465,22.0888,317300.0
2012-02-22 09:50:00,47.0,47.03,46.94,46.99,140200.0,22.0888,22.1029,22.0606,22.0841,140200.0
2012-02-22 10:00:00,46.98,46.99,46.87,46.98,244200.0,22.0794,22.0841,22.0277,22.0794,244200.0
2012-02-22 10:10:00,46.98,47.07,46.96,47.03,327000.0,22.0794,22.1217,22.07,22.1029,327000.0
2012-02-22 10:20:00,47.03,47.06,46.99,47.01,64500.0,22.1029,22.117,22.0841,22.0935,64500.0
2012-02-22 10:30:00,47.01,47.02,46.91,46.92,90500.0,22.0935,22.0982,22.0465,22.0512,90500.0
2012-02-22 10:40:00,46.92,46.95,46.87,46.87,189100.0,22.0512,22.0653,22.0277,22.0277,189100.0
2012-02-22 10:50:00,46.88,46.89,46.73,46.8,493500.0,22.0324,22.0371,21.9619,21.9948,493500.0
2012-02-22 11:00:00,46.81,46.92,46.8,46.92,175900.0,21.9995,22.0512,21.9948,22.0512,175900.0
2012-02-22 11:10:00,46.92,46.94,46.86,46.88,80000.0,22.0512,22.0606,22.023,22.0324,80000.0
2012-02-22 11:20:00,46.89,46.89,46.8,46.83,125100.0,22.0371,22.0371,21.9948,22.0089,125100.0
2012-02-22 11:30:00,46.83,46.91,46.77,46.91,252800.0,22.0089,22.0465,21.9807,22.0465,252800.0
2012-02-22 11:40:00,46.9,46.9,46.81,46.85,66500.0,22.0418,22.0418,21.9995,22.0183,66500.0
2012-02-22 11:50:00,46.86,46.88,46.84,46.86,51200.0,22.023,22.0324,22.0136,22.023,51200.0
2012-02-22 12:00:00,46.85,46.87,46.78,46.81,103100.0,22.0183,22.0277,21.9854,21.9995,103100.0
2012-02-22 12:10:00,46.8,46.84,46.79,46.83,27900.0,21.9948,22.0136,21.9901,22.0089,27900.0
2012-02-22 12:20:00,46.82,46.92,46.82,46.89,82000.0,22.0042,22.0512,22.0042,22.0371,82000.0
2012-02-22 12:30:00,46.88,46.91,46.85,46.89,70300.0,22.0324,22.0465,22.0183,22.0371,70300.0
2012-02-22 12:40:00,46.9,46.9,46.88,46.89,58700.0,22.0418,22.0418,22.0324,22.0371,58700.0
2012-02-22 12:50:00,46.9,46.92,46.88,46.89,55800.0,22.0418,22.0512,22.0324,22.0371,55800.0
2012-02-22 13:00:00,46.89,46.94,46.87,46.92,73900.0,22.0371,22.0606,22.0277,22.0512,73900.0
2012-02-22 13:10:00,46.92,46.95,46.9,46.92,80400.0,22.0512,22.0653,22.0418,22.0512,80400.0
2012-02-22 13:20:00,46.93,46.94,46.89,46.93,39300.0,22.0559,22.0606,22.0371,22.0559,39300.0
2012-02-22 13:30:00,46.92,46.95,46.88,46.92,97100.0,22.0512,22.0653,22.0324,22.0512,97100.0
2012-02-22 13:40:00,46.93,46.96,46.91,46.96,36600.0,22.0559,22.07,22.0465,22.07,36600.0
2012-02-22 13:50:00,46.96,46.98,46.95,46.95,65600.0,22.07,22.0794,22.0653,22.0653,65600.0
2012-02-22 14:00:00,46.95,46.99,46.94,46.96,77900.0,22.0653,22.0841,22.0606,22.07,77900.0
2012-02-22 14:10:00,46.97,47.03,46.96,47.0,119500.0,22.0747,22.1029,22.07,22.0888,119500.0
2012-02-22 14:20:00,47.01,47.02,46.96,47.01,81300.0,22.0935,22.0982,22.07,22.0935,81300.0
2012-02-22 14:30:00,47.01,47.01,46.89,46.9,109900.0,22.0935,22.0935,22.0371,22.0418,109900.0
2012-02-22 14:40:00,46.89,46.93,46.85,46.89,78200.0,22.0371,22.0559,22.0183,22.0371,78200.0
2012-02-22 14:50:00,46.89,46.93,46.87,46.87,80500.0,22.0371,22.0559,22.0277,22.0277,80500.0
2012-02-22 15:00:00,46.87,46.97,46.86,46.94,94700.0,22.0277,22.0747,22.023,22.0606,94700.0
2012-02-22 15:10:00,46.93,47.01,46.93,46.99,145000.0,22.0559,22.0935,22.0559,22.0841,145000.0
2012-02-22 15:20:00,46.99,47.01,46.87,46.93,201500.0,22.0841,22.0935,22.0277,22.0559,201500.0
2012-02-22 15:30:00,46.92,46.98,46.89,46.98,231500.0,22.0512,22.0794,22.0371,22.0794,231500.0
2012-02-22 15:40:00,46.97,46.99,46.85,46.86,283000.0,22.0747,22.0841,22.0183,22.023,283000.0
2012-02-22 15:50:00,46.86,46.88,46.78,46.88,463800.0,22.023,22.0324,21.9854,22.0324,463800.0
2012-02-23 09:30:00,46.75,46.87,46.74,46.85,272100.0,21.9713,22.0277,21.9666,22.0183,272100.0
2012-02-23 09:40:00,46.85,46.88,46.67,46.73,343500.0,22.0183,22.0324,21.9337,21.9619,343500.0
2012-02-23 09:50:00,46.73,46.82,46.73,46.76,199100.0,21.9619,22.0042,21.9619,21.976,199100.0
2012-02-23 10:00:00,46.77,46.8,46.74,46.79,227800.0,21.9807,21.9948,21.9666,21.9901,227800.0
2012-02-23 10:10:00,46.8,46.86,46.78,46.82,114900.0,21.9948,22.023,21.9854,22.0042,114900.0
2012-02-23 10:20:00,46.81,46.89,46.78,46.86,570800.0,21.9995,22.0371,21.9854,22.023,570800.0
2012-02-23 10:30:00,46.85,46.89,46.83,46.87,119500.0,22.0183,22.0371,22.0089,22.0277,119500.0
2012-02-23 10:40:00,46.87,46.88,46.83,46.86,68300.0,22.0277,22.0324,22.0089,22.023,68300.0
2012-02-23 10:50:00,46.85,46.93,46.83,46.89,454200.0,22.0183,22.0559,22.0089,22.0371,454200.0
2012-02-23 11:00:00,46.89,46.9,46.85,46.86,167800.0,22.0371,22.0418,22.0183,22.023,167800.0
2012-02-23 11:10:00,46.87,46.9,46.8,46.8,482600.0,22.0277,22.0418,21.9948,21.9948,482600.0
2012-02-23 11:20:00,46.8,46.84,46.79,46.81,183600.0,21.9948,22.0136,21.9901,21.9995,183600.0
2012-02-23 11:30:00,46.81,46.86,46.8,46.86,185500.0,21.9995,22.023,21.9948,22.023,185500.0
2012-02-23 11:40:00,46.86,46.91,46.85,46.91,133300.0,22.023,22.0465,22.0183,22.0465,133300.0
2012-02-23 11:50:00,46.9,46.97,46.88,46.95,306000.0,22.0418,22.0747,22.0324,22.0653,306000.0
2012-02-23 12:00:00,46.95,47.02,46.95,47.02,87200.0,22.0653,22.0982,22.0653,22.0982,87200.0
2012-02-23 12:10:00,47.02,47.05,46.96,47.0,96800.0,22.0982,22.1123,22.07,22.0888,96800.0
2012-02-23 12:20:00,47.0,47.08,47.0,47.08,189500.0,22.0888,22.1264,22.0888,22.1264,189500.0
2012-02-23 12:30:00,47.07,47.1,47.02,47.06,91100.0,22.1217,22.1358,22.0982,22.117,91100.0
2012-02-23 12:40:00,47.05,47.07,46.98,47.01,120500.0,22.1123,22.1217,22.0794,22.0935,120500.0
2012-02-23 12:50:00,47.01,47.05,47.0,47.04,67700.0,22.0935,22.1123,22.0888,22.1076,67700.0
2012-02-23 13:00:00,47.03,47.1,47.0,47.05,175800.0,22.1029,22.1358,22.0888,22.1123,175800.0
2012-02-23 13:10:00,47.05,47.11,47.04,47.06,117600.0,22.1123,22.1405,22.1076,22.117,117600.0
2012-02-23 13:20:00,47.05,47.12,47.04,47.1,134100.0,22.1123,22.1452,22.1076,22.1358,134100.0
2012-02-23 13:30:00,47.09,47.15,47.06,47.1,177900.0,22.1311,22.1593,22.117,22.1358,177900.0
2012-02-23 13:40:00,47.1,47.16,47.08,47.1,147700.0,22.1358,22.164,22.1264,22.1358,147700.0
2012-02-23 13:50:00,47.1,47.2,47.08,47.16,153100.0,22.1358,22.1828,22.1264,22.164,153100.0
2012-02-23 14:00:00,47.16,47.23,47.16,47.18,150800.0,22.164,22.1969,22.164,22.1734,150800.0
2012-02-23 14:10:00,47.17,47.22,47.16,47.22,96500.0,22.1687,22.1922,22.164,22.1922,96500.0
2012-02-23 14:20:00,47.22,47.27,47.18,47.26,157500.0,22.1922,22.2157,22.1734,22.211,157500.0
2012-02-23 14:30:00,47.26,47.33,47.2,47.3,153500.0,22.211,22.2439,22.1828,22.2298,153500.0
2012-02-23 14:40:00,47.3,47.33,47.24,47.24,179000.0,22.2298,22.2439,22.2016,22.2016,179000.0
2012-02-23 14:50:00,47.23,47.28,47.23,47.25,110200.0,22.1969,22.2204,22.1969,22.2063,110200.0
2012-02-23 15:00:00,47.26,47.34,47.26,47.31,139700.0,22.211,22.2486,22.211,22.2345,139700.0
2012-02-23 15:10:00,47.31,47.41,47.3,47.36,235100.0,22.2345,22.2815,22.2298,22.258,235100.0
2012-02-23 15:20:00,47.36,47.39,47.27,47.35,290700.0,22.258,22.2721,22.2157,22.2533,290700.0
2012-02-23 15:30:00,47.35,47.36,47.25,47.28,380300.0,22.2533,22.258,22.2063,22.2204,380300.0
2012-02-23 15:40:00,47.29,47.36,47.28,47.3,357300.0,22.2251,22.258,22.2204,22.2298,357300.0
2012-02-23 15:50:00,47.29,47.34,47.26,47.26,532800.0,22.2251,22.2486,22.211,22.211,532800.0
2012-02-24 09:30:00,47.52,47.53,47.42,47.45,254500.0,22.3332,22.3379,22.2862,22.3003,254500.0
2012-02-24 09:40:00,47.45,47.45,47.34,47.42,236600.0,22.3003,22.3003,22.2486,22.2862,236600.0
2012-02-24 09:50:00,47.42,47.44,47.37,47.39,133900.0,22.2862,22.2956,22.2627,22.2721,133900.0
2012-02-24 10:00:00,47.4,47.47,47.38,47.47,155000.0,22.2768,22.3097,22.2674,22.3097,155000.0
2012-02-24 10:10:00,47.47,47.52,47.45,47.5,282300.0,22.3097,22.3332,22.3003,22.3238,282300.0
2012-02-24 10:20:00,47.5,47.51,47.46,47.49,292600.0,22.3238,22.3285,22.305,22.3191,292600.0
2012-02-24 10:30:00,47.49,47.5,47.4,47.41,242500.0,22.3191,22.3238,22.2768,22.2815,242500.0
2012-02-24 10:40:00,47.41,47.41,47.34,47.37,139900.0,22.2815,22.2815,22.2486,22.2627,139900.0
2012-02-24 10:50:00,47.36,47.38,47.31,47.32,188100.0,22.258,22.2674,22.2345,22.2392,188100.0
2012-02-24 11:00:00,47.33,47.37,47.29,47.31,220400.0,22.2439,22.2627,22.2251,22.2345,220400.0
2012-02-24 11:10:00,47.31,47.36,47.31,47.33,159700.0,22.2345,22.258,22.2345,22.2439,159700.0
2012-02-24 11:20:00,47.32,47.35,47.3,47.34,157700.0,22.2392,22.2533,22.2298,22.2486,157700.0
2012-02-24 11:30:00,47.35,47.41,47.35,47.39,243100.0,22.2533,22.2815,22.2533,22.2721,243100.0
2012-02-24 11:40:00,47.39,47.4,47.33,47.38,228900.0,22.2721,22.2768,22.2439,22.2674,228900.0
2012-02-24 11:50:00,47.38,47.44,47.37,47.42,117900.0,22.2674,22.2956,22.2627,22.2862,117900.0
2012-02-24 12:00:00,47.42,47.45,47.4,47.43,117500.0,22.2862,22.3003,22.2768,22.2909,117500.0
2012-02-24 12:10:00,47.44,47.45,47.42,47.43,85500.0,22.2956,22.3003,22.2862,22.2909,85500.0
2012-02-24 12:20:00,47.44,47.45,47.41,47.44,117300.0,22.2956,22.3003,22.2815,22.2956,117300.0
2012-02-24 12:30:00,47.44,47.45,47.37,47.39,86500.0,22.2956,22.3003,22.2627,22.2721,86500.0
2012-02-24 12:40:00,47.39,47.44,47.39,47.43,114800.0,22.2721,22.2956,22.2721,22.2909,114800.0
2012-02-24 12:50:00,47.43,47.44,47.34,47.34,180800.0,22.2909,22.2956,22.2486,22.2486,180800.0
2012-02-24 13:00:00,47.35,47.42,47.34,47.4,196900.0,22.2533,22.2862,22.2486,22.2768,196900.0
2012-02-24 13:10:00,47.41,47.45,47.4,47.43,125400.0,22.2815,22.3003,22.2768,22.2909,125400.0
2012-02-24 13:20:00,47.43,47.44,47.39,47.4,64900.0,22.2909,22.2956,22.2721,22.2768,64900.0
2012-02-24 13:30:00,47.4,47.4,47.36,47.38,200200.0,22.2768,22.2768,22.258,22.2674,200200.0
2012-02-24 13:40:00,47.38,47.38,47.3,47.31,86100.0,22.2674,22.2674,22.2298,22.2345,86100.0
2012-02-24 13:50:00,47.32,47.34,47.29,47.32,121300.0,22.2392,22.2486,22.2251,22.2392,121300.0
2012-02-24 14:00:00,47.31,47.35,47.31,47.34,80100.0,22.2345,22.2533,22.2345,22.2486,80100.0
2012-02-24 14:10:00,47.33,47.34,47.31,47.32,75400.0,22.2439,22.2486,22.2345,22.2392,75400.0
2012-02-24 14:20:00,47.33,47.33,47.27,47.28,73300.0,22.2439,22.2439,22.2157,22.2204,73300.0
2012-02-24 14:30:00,47.27,47.27,47.15,47.21,215500.0,22.2157,22.2157,22.1593,22.1875,215500.0
2012-02-24 14:40:00,47.2,47.23,47.15,47.23,74200.0,22.1828,22.1969,22.1593,22.1969,74200.0
2012-02-24 14:50:00,47.23,47.23,47.17,47.21,91000.0,22.1969,22.1969,22.1687,22.1875,91000.0
2012-02-24 15:00:00,47.22,47.25,47.21,47.25,144300.0,22.1922,22.2063,22.1875,22.2063,144300.0
2012-02-24 15:10:00,47.24,47.28,47.19,47.21,267300.0,22.2016,22.2204,22.1781,22.1875,267300.0
2012-02-24 15:20:00,47.21,47.22,47.12,47.12,148700.0,22.1875,22.1922,22.1452,22.1452,148700.0
2012-02-24 15:30:00,47.12,47.13,47.08,47.1,315100.0,22.1452,22.1499,22.1264,22.1358,315100.0
2012-02-24 15:40:00,47.1,47.1,47.03,47.03,371800.0,22.1358,22.1358,22.1029,22.1029,371800.0
2012-02-24 15:50:00,47.04,47.04,46.99,47.0,663100.0,22.1076,22.1076,22.0841,22.0888,663100.0
2012-02-27 09:30:00,47.93,48.0,47.69,47.75,1737100.0,22.5259,22.5588,22.4131,22.4413,1737100.0
2012-02-27 09:40:00,47.76,47.82,47.62,47.75,637600.0,22.446,22.4742,22.3802,22.4413,637600.0
2012-02-27 09:50:00,47.75,47.98,47.74,47.94,950000.0,22.4413,22.5494,22.4366,22.5306,950000.0
2012-02-27 10:00:00,47.93,47.97,47.86,47.92,639000.0,22.5259,22.5447,22.493,22.5212,639000.0
2012-02-27 10:10:00,47.91,47.97,47.9,47.91,452000.0,22.5165,22.5447,22.5118,22.5165,452000.0
2012-02-27 10:20:00,47.91,47.91,47.85,47.86,363600.0,22.5165,22.5165,22.4883,22.493,363600.0
2012-02-27 10:30:00,47.87,47.87,47.76,47.78,640700.0,22.4977,22.4977,22.446,22.4554,640700.0
2012-02-27 10:40:00,47.78,47.86,47.77,47.82,590900.0,22.4554,22.493,22.4507,22.4742,590900.0
2012-02-27 10:50:00,47.82,47.82,47.7,47.7,431400.0,22.4742,22.4742,22.4178,22.4178,431400.0
2012-02-27 11:00:00,47.71,47.75,47.7,47.75,302600.0,22.4225,22.4413,22.4178,22.4413,302600.0
2012-02-27 11:10:00,47.75,47.77,47.73,47.77,431700.0,22.4413,22.4507,22.4319,22.4507,431700.0
2012-02-27 11:20:00,47.77,47.85,47.77,47.83,233700.0,22.4507,22.4883,22.4507,22.4789,233700.0
2012-02-27 11:30:00,47.82,47.83,47.73,47.8,412400.0,22.4742,22.4789,22.4319,22.4648,412400.0
2012-02-27 11:40:00,47.8,47.81,47.72,47.74,163600.0,22.4648,22.4695,22.4272,22.4366,163600.0
2012-02-27 11:50:00,47.74,47.75,47.7,47.73,217900.0,22.4366,22.4413,22.4178,22.4319,217900.0
2012-02-27 12:00:00,47.73,47.73,47.68,47.71,181500.0,22.4319,22.4319,22.4084,22.4225,181500.0
2012-02-27 12:10:00,47.71,47.78,47.7,47.73,107800.0,22.4225,22.4554,22.4178,22.4319,107800.0
2012-02-27 12:20:00,47.72,47.73,47.65,47.69,138800.0,22.4272,22.4319,22.3943,22.4131,138800.0
2012-02-27 12:30:00,47.69,47.72,47.67,47.69,188900.0,22.4131,22.4272,22.4037,22.4131,188900.0
2012-02-27 12:40:00,47.69,47.71,47.65,47.68,118000.0,22.4131,22.4225,22.3943,22.4084,118000.0
2012-02-27 12:50:00,47.68,47.72,47.67,47.7,157200.0,22.4084,22.4272,22.4037,22.4178,157200.0
2012-02-27 13:00:00,47.7,47.75,47.67,47.72,227100.0,22.4178,22.4413,22.4037,22.4272,227100.0
2012-02-27 13:10:00,47.73,47.78,47.73,47.75,72900.0,22.4319,22.4554,22.4319,22.4413,72900.0
2012-02-27 13:20:00,47.76,47.76,47.69,47.7,65800.0,22.446,22.446,22.4131,22.4178,65800.0
2012-02-27 13:30:00,47.71,47.75,47.69,47.71,92900.0,22.4225,22.4413,22.4131,22.4225,92900.0
2012-02-27 13:40:00,47.72,47.74,47.67,47.7,136600.0,22.4272,22.4366,22.4037,22.4178,136600.0
2012-02-27 13:50:00,47.69,47.73,47.67,47.69,86500.0,22.4131,22.4319,22.4037,22.4131,86500.0
2012-02-27 14:00:00,47.7,47.72,47.67,47.69,122600.0,22.4178,22.4272,22.4037,22.4131,122600.0
2012-02-27 14:10:00,47.69,47.7,47.66,47.66,86300.0,22.4131,22.4178,22.399,22.399,86300.0
2012-02-27 14:20:00,47.66,47.66,47.61,47.61,116100.0,22.399,22.399,22.3755,22.3755,116100.0
2012-02-27 14:30:00,47.62,47.62,47.57,47.58,107700.0,22.3802,22.3802,22.3567,22.3614,107700.0
2012-02-27 14:40:00,47.58,47.66,47.57,47.66,108500.0,22.3614,22.399,22.3567,22.399,108500.0
2012-02-27 14:50:00,47.66,47.7,47.63,47.7,192100.0,22.399,22.4178,22.3849,22.4178,192100.0
2012-02-27 15:00:00,47.69,47.75,47.69,47.72,205500.0,22.4131,22.4413,22.4131,22.4272,205500.0
2012-02-27 15:10:00,47.71,47.72,47.61,47.66,223800.0,22.4225,22.4272,22.3755,22.399,223800.0
2012-02-27 15:20:00,47.65,47.66,47.57,47.57,207200.0,22.3943,22.399,22.3567,22.3567,207200.0
2012-02-27 15:30:00,47.58,47.62,47.55,47.57,363000.0,22.3614,22.3802,22.3473,22.3567,363000.0
2012-02-27 15:40:00,47.58,47.58,47.51,47.53,288500.0,22.3614,22.3614,22.3285,22.3379,288500.0
2012-02-27 15:50:00,47.52,47.6,47.5,47.53,592200.0,22.3332,22.3708,22.3238,22.3379,592200.0
2012-02-28 09:30:00,47.54,47.64,47.51,47.54,359400.0,22.3426,22.3896,22.3285,22.3426,359400.0
2012-02-28 09:40:00,47.54,47.57,47.46,47.48,326400.0,22.3426,22.3567,22.305,22.3144,326400.0
2012-02-28 09:50:00,47.48,47.52,47.4,47.47,302300.0,22.3144,22.3332,22.2768,22.3097,302300.0
2012-02-28 10:00:00,47.45,47.51,47.25,47.33,695100.0,22.3003,22.3285,22.2063,22.2439,695100.0
2012-02-28 10:10:00,47.34,47.44,47.32,47.41,269800.0,22.2486,22.2956,22.2392,22.2815,269800.0
2012-02-28 10:20:00,47.39,47.47,47.35,47.35,206400.0,22.2721,22.3097,22.2533,22.2533,206400.0
2012-02-28 10:30:00,47.36,47.48,47.36,47.46,129900.0,22.258,22.3144,22.258,22.305,129900.0
2012-02-28 10:40:00,47.46,47.5,47.43,47.44,87900.0,22.305,22.3238,22.2909,22.2956,87900.0
2012-02-28 10:50:00,47.45,47.46,47.36,47.45,147200.0,22.3003,22.305,22.258,22.3003,147200.0
2012-02-28 11:00:00,47.45,47.51,47.42,47.5,204500.0,22.3003,22.3285,22.2862,22.3238,204500.0
2012-02-28 11:10:00,47.51,47.63,47.5,47.61,300100.0,22.3285,22.3849,22.3238,22.3755,300100.0
2012-02-28 11:20:00,47.61,47.69,47.59,47.63,261100.0,22.3755,22.4131,22.3661,22.3849,261100.0
2012-02-28 11:30:00,47.64,47.67,47.59,47.64,269700.0,22.3896,22.4037,22.3661,22.3896,269700.0
2012-02-28 11:40:00,47.65,47.65,47.62,47.63,67000.0,22.3943,22.3943,22.3802,22.3849,67000.0
2012-02-28 11:50:00,47.64,47.64,47.58,47.6,87800.0,22.3896,22.3896,22.3614,22.3708,87800.0
2012-02-28 12:00:00,47.6,47.61,47.56,47.58,64600.0,22.3708,22.3755,22.352,22.3614,64600.0
2012-02-28 12:10:00,47.58,47.61,47.58,47.6,88200.0,22.3614,22.3755,22.3614,22.3708,88200.0
2012-02-28 12:20:00,47.61,47.62,47.59,47.62,104200.0,22.3755,22.3802,22.3661,22.3802,104200.0
2012-02-28 12:30:00,47.61,47.66,47.61,47.66,110500.0,22.3755,22.399,22.3755,22.399,110500.0
2012-02-28 12:40:00,47.66,47.79,47.65,47.77,282600.0,22.399,22.4601,22.3943,22.4507,282600.0
2012-02-28 12:50:00,47.76,47.8,47.76,47.78,132200.0,22.446,22.4648,22.446,22.4554,132200.0
2012-02-28 13:00:00,47.78,47.81,47.77,47.79,122300.0,22.4554,22.4695,22.4507,22.4601,122300.0
2012-02-28 13:10:00,47.8,47.87,47.77,47.86,244100.0,22.4648,22.4977,22.4507,22.493,244100.0
2012-02-28 13:20:00,47.86,47.91,47.85,47.9,189400.0,22.493,22.5165,22.4883,22.5118,189400.0
2012-02-28 13:30:00,47.89,47.9,47.84,47.86,169700.0,22.5071,22.5118,22.4836,22.493,169700.0
2012-02-28 13:40:00,47.86,47.87,47.79,47.82,150300.0,22.493,22.4977,22.4601,22.4742,150300.0
2012-02-28 13:50:00,47.82,47.83,47.76,47.82,199400.0,22.4742,22.4789,22.446,22.4742,199400.0
2012-02-28 14:00:00,47.82,47.84,47.79,47.79,134100.0,22.4742,22.4836,22.4601,22.4601,134100.0
2012-02-28 14:10:00,47.8,47.84,47.77,47.82,132400.0,22.4648,22.4836,22.4507,22.4742,132400.0
2012-02-28 14:20:00,47.83,47.85,47.78,47.79,138800.0,22.4789,22.4883,22.4554,22.4601,138800.0
2012-02-28 14:30:00,47.79,47.84,47.78,47.82,111300.0,22.4601,22.4836,22.4554,22.4742,111300.0
2012-02-28 14:40:00,47.82,47.84,47.8,47.84,113600.0,22.4742,22.4836,22.4648,22.4836,113600.0
2012-02-28 14:50:00,47.83,47.85,47.83,47.85,111800.0,22.4789,22.4883,22.4789,22.4883,111800.0
2012-02-28 15:00:00,47.85,47.85,47.84,47.85,93800.0,22.4883,22.4883,22.4836,22.4883,93800.0
2012-02-28 15:10:00,47.84,47.95,47.84,47.94,299200.0,22.4836,22.5353,22.4836,22.5306,299200.0
2012-02-28 15:20:00,47.95,47.95,47.89,47.9,214200.0,22.5353,22.5353,22.5071,22.5118,214200.0
2012-02-28 15:30:00,47.9,47.92,47.86,47.89,171300.0,22.5118,22.5212,22.493,22.5071,171300.0
2012-02-28 15:40:00,47.89,47.92,47.84,47.84,197000.0,22.5071,22.5212,22.4836,22.4836,197000.0
2012-02-28 15:50:00,47.85,47.87,47.81,47.83,450800.0,22.4883,22.4977,22.4695,22.4789,450800.0
2012-02-29 09:30:00,47.83,47.87,47.78,47.86,246800.0,22.4789,22.4977,22.4554,22.493,246800.0
2012-02-29 09:40:00,47.85,47.95,47.85,47.95,233400.0,22.4883,22.5353,22.4883,22.5353,233400.0
2012-02-29 09:50:00,47.94,47.94,47.89,47.9,209400.0,22.5306,22.5306,22.5071,22.5118,209400.0
2012-02-29 10:00:00,47.89,47.91,47.66,47.72,263300.0,22.5071,22.5165,22.399,22.4272,263300.0
2012-02-29 10:10:00,47.71,47.77,47.69,47.71,238300.0,22.4225,22.4507,22.4131,22.4225,238300.0
2012-02-29 10:20:00,47.71,47.74,47.67,47.7,148700.0,22.4225,22.4366,22.4037,22.4178,148700.0
2012-02-29 10:30:00,47.69,47.7,47.57,47.63,207900.0,22.4131,22.4178,22.3567,22.3849,207900.0
2012-02-29 10:40:00,47.62,47.62,47.44,47.45,195200.0,22.3802,22.3802,22.2956,22.3003,195200.0
2012-02-29 10:50:00,47.45,47.57,47.39,47.57,222700.0,22.3003,22.3567,22.2721,22.3567,222700.0
2012-02-29 11:00:00,47.58,47.59,47.52,47.57,143900.0,22.3614,22.3661,22.3332,22.3567,143900.0
2012-02-29 11:10:00,47.58,47.6,47.52,47.56,131900.0,22.3614,22.3708,22.3332,22.352,131900.0
2012-02-29 11:20:00,47.55,47.55,47.25,47.25,290600.0,22.3473,22.3473,22.2063,22.2063,290600.0
2012-02-29 11:30:00,47.24,47.35,47.21,47.34,251300.0,22.2016,22.2533,22.1875,22.2486,251300.0
2012-02-29 11:40:00,47.35,47.38,47.31,47.37,103700.0,22.2533,22.2674,22.2345,22.2627,103700.0
2012-02-29 11:50:00,47.37,47.38,47.33,47.34,79400.0,22.2627,22.2674,22.2439,22.2486,79400.0
2012-02-29 12:00:00,47.34,47.41,47.34,47.41,58500.0,22.2486,22.2815,22.2486,22.2815,58500.0
2012-02-29 12:10:00,47.4,47.52,47.38,47.5,82800.0,22.2768,22.3332,22.2674,22.3238,82800.0
2012-02-29 12:20:00,47.5,47.54,47.49,47.51,42400.0,22.3238,22.3426,22.3191,22.3285,42400.0
2012-02-29 12:30:00,47.51,47.53,47.44,47.45,63300.0,22.3285,22.3379,22.2956,22.3003,63300.0
2012-02-29 12:40:00,47.46,47.46,47.36,47.37,51300.0,22.305,22.305,22.258,22.2627,51300.0
2012-02-29 12:50:00,47.37,47.39,47.35,47.37,174700.0,22.2627,22.2721,22.2533,22.2627,174700.0
2012-02-29 13:00:00,47.37,47.41,47.35,47.38,74600.0,22.2627,22.2815,22.2533,22.2674,74600.0
2012-02-29 13:10:00,47.38,47.39,47.33,47.35,79300.0,22.2674,22.2721,22.2439,22.2533,79300.0
2012-02-29 13:20:00,47.34,47.43,47.34,47.43,103700.0,22.2486,22.2909,22.2486,22.2909,103700.0
2012-02-29 13:30:00,47.42,47.47,47.39,47.41,125800.0,22.2862,22.3097,22.2721,22.2815,125800.0
2012-02-29 13:40:00,47.41,47.47,47.41,47.47,39300.0,22.2815,22.3097,22.2815,22.3097,39300.0
2012-02-29 13:50:00,47.46,47.5,47.44,47.49,116700.0,22.305,22.3238,22.2956,22.3191,116700.0
2012-02-29 14:00:00,47.49,47.54,47.47,47.51,134400.0,22.3191,22.3426,22.3097,22.3285,134400.0
2012-02-29 14:10:00,47.51,47.54,47.44,47.46,53800.0,22.3285,22.3426,22.2956,22.305,53800.0
2012-02-29 14:20:00,47.46,47.52,47.41,47.51,109100.0,22.305,22.3332,22.2815,22.3285,109100.0
2012-02-29 14:30:00,47.51,47.52,47.41,47.41,150600.0,22.3285,22.3332,22.2815,22.2815,150600.0
2012-02-29 14:40:00,47.42,47.43,47.37,47.42,102600.0,22.2862,22.2909,22.2627,22.2862,102600.0
2012-02-29 14:50:00,47.42,47.43,47.37,47.39,75900.0,22.2862,22.2909,22.2627,22.2721,75900.0
2012-02-29 15:00:00,47.39,47.39,47.32,47.35,87200.0,22.2721,22.2721,22.2392,22.2533,87200.0
2012-02-29 15:10:00,47.35,47.38,47.33,47.36,86900.0,22.2533,22.2674,22.2439,22.258,86900.0
2012-02-29 15:20:00,47.37,47.37,47.26,47.26,107200.0,22.2627,22.2627,22.211,22.211,107200.0
2012-02-29 15:30:00,47.26,47.26,47.07,47.07,364800.0,22.211,22.211,22.1217,22.1217,364800.0
2012-02-29 15:40:00,47.07,47.18,47.02,47.18,275200.0,22.1217,22.1734,22.0982,22.1734,275200.0
2012-02-29 15:50:00,47.18,47.24,47.16,47.16,278700.0,22.1734,22.2016,22.164,22.164,278700.0
2012-03-01 09:30:00,47.31,47.42,47.31,47.38,185400.0,22.2345,22.2862,22.2345,22.2674,185400.0
2012-03-01 09:40:00,47.38,47.48,47.38,47.45,227600.0,22.2674,22.3144,22.2674,22.3003,227600.0
2012-03-01 09:50:00,47.44,47.54,47.44,47.51,149700.0,22.2956,22.3426,22.2956,22.3285,149700.0
2012-03-01 10:00:00,47.5,47.55,47.32,47.55,175800.0,22.3238,22.3473,22.2392,22.3473,175800.0
2012-03-01 10:10:00,47.54,47.61,47.52,47.6,172100.0,22.3426,22.3755,22.3332,22.3708,172100.0
2012-03-01 10:20:00,47.6,47.74,47.59,47.67,353600.0,22.3708,22.4366,22.3661,22.4037,353600.0
2012-03-01 10:30:00,47.67,47.7,47.61,47.63,75200.0,22.4037,22.4178,22.3755,22.3849,75200.0
2012-03-01 10:40:00,47.63,47.63,47.51,47.55,110200.0,22.3849,22.3849,22.3285,22.3473,110200.0
2012-03-01 10:50:00,47.55,47.57,47.48,47.56,154600.0,22.3473,22.3567,22.3144,22.352,154600.0
2012-03-01 11:00:00,47.55,47.55,47.46,47.46,176600.0,22.3473,22.3473,22.305,22.305,176600.0
2012-03-01 11:10:00,47.47,47.52,47.46,47.48,79900.0,22.3097,22.3332,22.305,22.3144,79900.0
2012-03-01 11:20:00,47.49,47.59,47.48,47.59,108400.0,22.3191,22.3661,22.3144,22.3661,108400.0
2012-03-01 11:30:00,47.59,47.69,47.58,47.6,80100.0,22.3661,22.4131,22.3614,22.3708,80100.0
2012-03-01 11:40:00,47.6,47.72,47.6,47.66,62300.0,22.3708,22.4272,22.3708,22.399,62300.0
2012-03-01 11:50:00,47.67,47.69,47.62,47.69,67600.0,22.4037,22.4131,22.3802,22.4131,67600.0
2012-03-01 12:00:00,47.69,47.74,47.65,47.71,88800.0,22.4131,22.4366,22.3943,22.4225,88800.0
2012-03-01 12:10:00,47.72,47.79,47.71,47.78,83900.0,22.4272,22.4601,22.4225,22.4554,83900.0
2012-03-01 12:20:00,47.79,47.83,47.78,47.82,41200.0,22.4601,22.4789,22.4554,22.4742,41200.0
2012-03-01 12:30:00,47.81,47.85,47.79,47.85,95200.0,22.4695,22.4883,22.4601,22.4883,95200.0
2012-03-01 12:40:00,47.85,47.89,47.82,47.89,94700.0,22.4883,22.5071,22.4742,22.5071,94700.0
2012-03-01 12:50:00,47.89,47.89,47.8,47.81,68800.0,22.5071,22.5071,22.4648,22.4695,68800.0
2012-03-01 13:00:00,47.81,47.85,47.75,47.8,126000.0,22.4695,22.4883,22.4413,22.4648,126000.0
2012-03-01 13:10:00,47.79,47.84,47.77,47.82,159700.0,22.4601,22.4836,22.4507,22.4742,159700.0
2012-03-01 13:20:00,47.82,47.89,47.82,47.87,188000.0,22.4742,22.5071,22.4742,22.4977,188000.0
2012-03-01 13:30:00,47.87,47.91,47.85,47.9,141000.0,22.4977,22.5165,22.4883,22.5118,141000.0
2012-03-01 13:40:00,47.91,47.95,47.9,47.91,188900.0,22.5165,22.5353,22.5118,22.5165,188900.0
2012-03-01 13:50:00,47.91,47.96,47.9,47.95,91900.0,22.5165,22.54,22.5118,22.5353,91900.0
2012-03-01 14:00:00,47.95,47.96,47.91,47.93,76600.0,22.5353,22.54,22.5165,22.5259,76600.0
2012-03-01 14:10:00,47.93,47.95,47.9,47.92,68600.0,22.5259,22.5353,22.5118,22.5212,68600.0
2012-03-01 14:20:00,47.93,47.93,47.9,47.92,70900.0,22.5259,22.5259,22.5118,22.5212,70900.0
2012-03-01 14:30:00,47.92,47.96,47.91,47.91,82200.0,22.5212,22.54,22.5165,22.5165,82200.0
2012-03-01 14:40:00,47.91,47.92,47.88,47.92,122000.0,22.5165,22.5212,22.5024,22.5212,122000.0
2012-03-01 14:50:00,47.92,47.93,47.89,47.89,146400.0,22.5212,22.5259,22.5071,22.5071,146400.0
2012-03-01 15:00:00,47.9,47.93,47.81,47.82,156500.0,22.5118,22.5259,22.4695,22.4742,156500.0
2012-03-01 15:10:00,47.81,47.82,47.75,47.77,201500.0,22.4695,22.4742,22.4413,22.4507,201500.0
2012-03-01 15:20:00,47.76,47.85,47.7,47.85,186200.0,22.446,22.4883,22.4178,22.4883,186200.0
2012-03-01 15:30:00,47.84,47.88,47.82,47.83,264500.0,22.4836,22.5024,22.4742,22.4789,264500.0
2012-03-01 15:40:00,47.84,47.84,47.76,47.8,344300.0,22.4836,22.4836,22.446,22.4648,344300.0
2012-03-01 15:50:00,47.81,47.87,47.76,47.82,609800.0,22.4695,22.4977,22.446,22.4742,609800.0
2012-03-02 09:30:00,47.42,47.57,47.39,47.52,431200.0,22.2862,22.3567,22.2721,22.3332,431200.0
2012-03-02 09:40:00,47.52,47.53,47.44,47.45,236300.0,22.3332,22.3379,22.2956,22.3003,236300.0
2012-03-02 09:50:00,47.45,47.47,47.39,47.41,208700.0,22.3003,22.3097,22.2721,22.2815,208700.0
2012-03-02 10:00:00,47.42,47.43,47.36,47.39,174500.0,22.2862,22.2909,22.258,22.2721,174500.0
2012-03-02 10:10:00,47.39,47.53,47.39,47.5,173600.0,22.2721,22.3379,22.2721,22.3238,173600.0
2012-03-02 10:20:00,47.5,47.6,47.5,47.57,184300.0,22.3238,22.3708,22.3238,22.3567,184300.0
2012-03-02 10:30:00,47.58,47.59,47.49,47.49,120600.0,22.3614,22.3661,22.3191,22.3191,120600.0
2012-03-02 10:40:00,47.5,47.57,47.49,47.55,136700.0,22.3238,22.3567,22.3191,22.3473,136700.0
2012-03-02 10:50:00,47.54,47.67,47.54,47.56,128200.0,22.3426,22.4037,22.3426,22.352,128200.0
2012-03-02 11:00:00,47.56,47.56,47.45,47.47,135000.0,22.352,22.352,22.3003,22.3097,135000.0
2012-03-02 11:10:00,47.47,47.48,47.37,47.41,145500.0,22.3097,22.3144,22.2627,22.2815,145500.0
2012-03-02 11:20:00,47.41,47.44,47.37,47.37,140300.0,22.2815,22.2956,22.2627,22.2627,140300.0
2012-03-02 11:30:00,47.37,47.44,47.36,47.41,169500.0,22.2627,22.2956,22.258,22.2815,169500.0
2012-03-02 11:40:00,47.42,47.42,47.3,47.33,135100.0,22.2862,22.2862,22.2298,22.2439,135100.0
2012-03-02 11:50:00,47.32,47.34,47.28,47.34,89000.0,22.2392,22.2486,22.2204,22.2486,89000.0
2012-03-02 12:00:00,47.34,47.4,47.32,47.4,59300.0,22.2486,22.2768,22.2392,22.2768,59300.0
2012-03-02 12:10:00,47.39,47.41,47.33,47.35,59100.0,22.2721,22.2815,22.2439,22.2533,59100.0
2012-03-02 12:20:00,47.36,47.41,47.34,47.4,129600.0,22.258,22.2815,22.2486,22.2768,129600.0
2012-03-02 12:30:00,47.4,47.48,47.4,47.45,105700.0,22.2768,22.3144,22.2768,22.3003,105700.0
2012-03-02 12:40:00,47.44,47.5,47.44,47.5,78000.0,22.2956,22.3238,22.2956,22.3238,78000.0
2012-03-02 12:50:00,47.5,47.53,47.46,47.47,139900.0,22.3238,22.3379,22.305,22.3097,139900.0
2012-03-02 13:00:00,47.47,47.47,47.4,47.41,100700.0,22.3097,22.3097,22.2768,22.2815,100700.0
2012-03-02 13:10:00,47.42,47.42,47.35,47.36,170400.0,22.2862,22.2862,22.2533,22.258,170400.0
2012-03-02 13:20:00,47.36,47.42,47.29,47.36,312600.0,22.258,22.2862,22.2251,22.258,312600.0
2012-03-02 13:30:00,47.37,47.44,47.36,47.41,84800.0,22.2627,22.2956,22.258,22.2815,84800.0
2012-03-02 13:40:00,47.41,47.48,47.41,47.47,96000.0,22.2815,22.3144,22.2815,22.3097,96000.0
2012-03-02 13:50:00,47.47,47.58,47.47,47.58,180100.0,22.3097,22.3614,22.3097,22.3614,180100.0
2012-03-02 14:00:00,47.58,47.64,47.57,47.62,149400.0,22.3614,22.3896,22.3567,22.3802,149400.0
2012-03-02 14:10:00,47.62,47.62,47.55,47.58,150400.0,22.3802,22.3802,22.3473,22.3614,150400.0
2012-03-02 14:20:00,47.58,47.59,47.53,47.58,105800.0,22.3614,22.3661,22.3379,22.3614,105800.0
2012-03-02 14:30:00,47.56,47.59,47.54,47.58,108800.0,22.352,22.3661,22.3426,22.3614,108800.0
2012-03-02 14:40:00,47.59,47.61,47.54,47.54,137800.0,22.3661,22.3755,22.3426,22.3426,137800.0
2012-03-02 14:50:00,47.55,47.63,47.54,47.63,109000.0,22.3473,22.3849,22.3426,22.3849,109000.0
2012-03-02 15:00:00,47.63,47.64,47.54,47.56,109000.0,22.3849,22.3896,22.3426,22.352,109000.0
2012-03-02 15:10:00,47.56,47.59,47.53,47.54,89700.0,22.352,22.3661,22.3379,22.3426,89700.0
2012-03-02 15:20:00,47.54,47.6,47.54,47.59,60000.0,22.3426,22.3708,22.3426,22.3661,60000.0
2012-03-02 15:30:00,47.59,47.69,47.56,47.57,320700.0,22.3661,22.4131,22.352,22.3567,320700.0
2012-03-02 15:40:00,47.57,47.6,47.55,47.59,197300.0,22.3567,22.3708,22.3473,22.3661,197300.0
2012-03-02 15:50:00,47.58,47.6,47.47,47.51,536400.0,22.3614,22.3708,22.3097,22.3285,536400.0
2012-03-05 09:30:00,48.18,48.24,48.07,48.1,1221500.0,22.6433,22.6715,22.5917,22.6058,1221500.0
2012-03-05 09:40:00,48.1,48.1,48.0,48.01,551700.0,22.6058,22.6058,22.5588,22.5635,551700.0
2012-03-05 09:50:00,48.01,48.01,47.85,47.86,558600.0,22.5635,22.5635,22.4883,22.493,558600.0
2012-03-05 10:00:00,47.85,47.95,47.82,47.84,598200.0,22.4883,22.5353,22.4742,22.4836,598200.0
2012-03-05 10:10:00,47.84,47.87,47.77,47.78,317800.0,22.4836,22.4977,22.4507,22.4554,317800.0
2012-03-05 10:20:00,47.78,47.94,47.77,47.92,880700.0,22.4554,22.5306,22.4507,22.5212,880700.0
2012-03-05 10:30:00,47.93,48.02,47.88,47.92,1328800.0,22.5259,22.5682,22.5024,22.5212,1328800.0
2012-03-05 10:40:00,47.92,48.17,47.91,48.17,750800.0,22.5212,22.6386,22.5165,22.6386,750800.0
2012-03-05 10:50:00,48.17,48.3,48.14,48.24,800600.0,22.6386,22.6997,22.6245,22.6715,800600.0
2012-03-05 11:00:00,48.25,48.27,48.07,48.23,422900.0,22.6762,22.6856,22.5917,22.6668,422900.0
2012-03-05 11:10:00,48.22,48.25,48.09,48.12,291900.0,22.6621,22.6762,22.6011,22.6151,291900.0
2012-03-05 11:20:00,48.12,48.22,48.12,48.19,1033700.0,22.6151,22.6621,22.6151,22.648,1033700.0
2012-03-05 11:30:00,48.2,48.24,48.15,48.21,486400.0,22.6527,22.6715,22.6292,22.6574,486400.0
2012-03-05 11:40:00,48.22,48.25,48.17,48.18,188900.0,22.6621,22.6762,22.6386,22.6433,188900.0
2012-03-05 11:50:00,48.17,48.22,48.17,48.19,266100.0,22.6386,22.6621,22.6386,22.648,266100.0
2012-03-05 12:00:00,48.2,48.22,48.19,48.21,725000.0,22.6527,22.6621,22.648,22.6574,725000.0
2012-03-05 12:10:00,48.2,48.24,48.2,48.2,213100.0,22.6527,22.6715,22.6527,22.6527,213100.0
2012-03-05 12:20:00,48.21,48.21,48.13,48.2,351500.0,22.6574,22.6574,22.6198,22.6527,351500.0
2012-03-05 12:30:00,48.2,48.21,48.15,48.15,80600.0,22.6527,22.6574,22.6292,22.6292,80600.0
2012-03-05 12:40:00,48.16,48.21,48.14,48.19,124200.0,22.6339,22.6574,22.6245,22.648,124200.0
2012-03-05 12:50:00,48.18,48.22,48.18,48.21,577900.0,22.6433,22.6621,22.6433,22.6574,577900.0
2012-03-05 13:00:00,48.2,48.29,48.2,48.29,372000.0,22.6527,22.695,22.6527,22.695,372000.0
2012-03-05 13:10:00,48.29,48.34,48.25,48.29,323000.0,22.695,22.7185,22.6762,22.695,323000.0
2012-03-05 13:20:00,48.3,48.3,48.23,48.25,386500.0,22.6997,22.6997,22.6668,22.6762,386500.0
2012-03-05 13:30:00,48.24,48.25,48.16,48.2,145500.0,22.6715,22.6762,22.6339,22.6527,145500.0
2012-03-05 13:40:00,48.2,48.21,48.17,48.2,96500.0,22.6527,22.6574,22.6386,22.6527,96500.0
2012-03-05 13:50:00,48.21,48.21,48.14,48.17,96700.0,22.6574,22.6574,22.6245,22.6386,96700.0
2012-03-05 14:00:00,48.16,48.21,48.16,48.2,106300.0,22.6339,22.6574,22.6339,22.6527,106300.0
2012-03-05 14:10:00,48.2,48.24,48.19,48.22,754900.0,22.6527,22.6715,22.648,22.6621,754900.0
2012-03-05 14:20:00,48.21,48.23,48.18,48.19,243100.0,22.6574,22.6668,22.6433,22.648,243100.0
2012-03-05 14:30:00,48.18,48.19,48.18,48.19,164800.0,22.6433,22.648,22.6433,22.648,164800.0
2012-03-05 14:40:00,48.19,48.19,48.05,48.07,422800.0,22.648,22.648,22.5823,22.5917,422800.0
2012-03-05 14:50:00,48.07,48.11,48.03,48.08,359900.0,22.5917,22.6104,22.5729,22.5964,359900.0
2012-03-05 15:00:00,48.08,48.09,47.97,47.97,336300.0,22.5964,22.6011,22.5447,22.5447,336300.0
2012-03-05 15:10:00,47.97,48.03,47.93,47.98,259800.0,22.5447,22.5729,22.5259,22.5494,259800.0
2012-03-05 15:20:00,47.98,48.03,47.97,47.99,303500.0,22.5494,22.5729,22.5447,22.5541,303500.0
2012-03-05 15:30:00,47.99,48.0,47.92,47.96,314000.0,22.5541,22.5588,22.5212,22.54,314000.0
2012-03-05 15:40:00,47.97,48.03,47.91,48.0,571200.0,22.5447,22.5729,22.5165,22.5588,571200.0
2012-03-05 15:50:00,48.0,48.01,47.92,47.95,416200.0,22.5588,22.5635,22.5212,22.5353,416200.0
2012-03-06 09:30:00,47.12,47.2,46.96,46.96,792200.0,22.1452,22.1828,22.07,22.07,792200.0
2012-03-06 09:40:00,46.97,46.97,46.8,46.81,382900.0,22.0747,22.0747,21.9948,21.9995,382900.0
2012-03-06 09:50:00,46.81,46.81,46.61,46.69,306000.0,21.9995,21.9995,21.9055,21.9431,306000.0
2012-03-06 10:00:00,46.7,46.77,46.66,46.76,392200.0,21.9478,21.9807,21.929,21.976,392200.0
2012-03-06 10:10:00,46.74,46.76,46.57,46.59,291500.0,21.9666,21.976,21.8867,21.8961,291500.0
2012-03-06 10:20:00,46.59,46.6,46.44,46.49,556800.0,21.8961,21.9008,21.8256,21.8491,556800.0
2012-03-06 10:30:00,46.49,46.57,46.47,46.51,259200.0,21.8491,21.8867,21.8397,21.8585,259200.0
2012-03-06 10:40:00,46.52,46.54,46.34,46.36,331000.0,21.8632,21.8726,21.7786,21.788,331000.0
2012-03-06 10:50:00,46.37,46.46,46.33,46.36,386500.0,21.7927,21.835,21.7739,21.788,386500.0
2012-03-06 11:00:00,46.36,46.48,46.36,46.45,460400.0,21.788,21.8444,21.788,21.8303,460400.0
2012-03-06 11:10:00,46.44,46.45,46.37,46.38,201300.0,21.8256,21.8303,21.7927,21.7974,201300.0
2012-03-06 11:20:00,46.39,46.41,46.31,46.4,181000.0,21.8021,21.8115,21.7645,21.8068,181000.0
2012-03-06 11:30:00,46.39,46.39,46.29,46.33,230400.0,21.8021,21.8021,21.7551,21.7739,230400.0
2012-03-06 11:40:00,46.34,46.35,46.3,46.32,187800.0,21.7786,21.7833,21.7598,21.7692,187800.0
2012-03-06 11:50:00,46.32,46.36,46.32,46.32,136200.0,21.7692,21.788,21.7692,21.7692,136200.0
2012-03-06 12:00:00,46.32,46.34,46.23,46.32,204700.0,21.7692,21.7786,21.7269,21.7692,204700.0
2012-03-06 12:10:00,46.33,46.34,46.25,46.26,135400.0,21.7739,21.7786,21.7363,21.741,135400.0
2012-03-06 12:20:00,46.26,46.27,46.15,46.21,185900.0,21.741,21.7457,21.6893,21.7175,185900.0
2012-03-06 12:30:00,46.21,46.29,46.19,46.25,107100.0,21.7175,21.7551,21.7081,21.7363,107100.0
2012-03-06 12:40:00,46.25,46.29,46.25,46.28,62500.0,21.7363,21.7551,21.7363,21.7504,62500.0
2012-03-06 12:50:00,46.28,46.28,46.22,46.25,104800.0,21.7504,21.7504,21.7222,21.7363,104800.0
2012-03-06 13:00:00,46.26,46.28,46.21,46.24,123800.0,21.741,21.7504,21.7175,21.7316,123800.0
2012-03-06 13:10:00,46.24,46.24,46.15,46.17,179700.0,21.7316,21.7316,21.6893,21.6987,179700.0
2012-03-06 13:20:00,46.18,46.2,46.13,46.2,132600.0,21.7034,21.7128,21.6799,21.7128,132600.0
2012-03-06 13:30:00,46.2,46.21,46.14,46.15,138900.0,21.7128,21.7175,21.6846,21.6893,138900.0
2012-03-06 13:40:00,46.15,46.18,46.01,46.06,242800.0,21.6893,21.7034,21.6235,21.647,242800.0
2012-03-06 13:50:00,46.05,46.13,46.04,46.06,157900.0,21.6423,21.6799,21.6376,21.647,157900.0
2012-03-06 14:00:00,46.05,46.07,45.99,46.05,240000.0,21.6423,21.6517,21.6141,21.6423,240000.0
2012-03-06 14:10:00,46.06,46.13,46.04,46.07,127700.0,21.647,21.6799,21.6376,21.6517,127700.0
2012-03-06 14:20:00,46.07,46.08,45.96,46.04,175500.0,21.6517,21.6564,21.6,21.6376,175500.0
2012-03-06 14:30:00,46.04,46.1,45.99,46.05,190000.0,21.6376,21.6658,21.6141,21.6423,190000.0
2012-03-06 14:40:00,46.05,46.06,45.99,46.0,132300.0,21.6423,21.647,21.6141,21.6188,132300.0
2012-03-06 14:50:00,46.0,46.01,45.94,45.94,146500.0,21.6188,21.6235,21.5906,21.5906,146500.0
2012-03-06 15:00:00,45.94,46.12,45.94,46.11,139600.0,21.5906,21.6752,21.5906,21.6705,139600.0
2012-03-06 15:10:00,46.11,46.16,46.09,46.16,106400.0,21.6705,21.694,21.6611,21.694,106400.0
2012-03-06 15:20:00,46.16,46.17,46.11,46.13,125000.0,21.694,21.6987,21.6705,21.6799,125000.0
2012-03-06 15:30:00,46.13,46.19,46.08,46.18,202300.0,21.6799,21.7081,21.6564,21.7034,202300.0
2012-03-06 15:40:00,46.18,46.27,46.18,46.2,318300.0,21.7034,21.7457,21.7034,21.7128,318300.0
2012-03-06 15:50:00,46.2,46.31,46.2,46.26,528200.0,21.7128,21.7645,21.7128,21.741,528200.0
2012-03-07 09:30:00,46.44,46.46,46.34,46.34,241500.0,21.8256,21.835,21.7786,21.7786,241500.0
2012-03-07 09:40:00,46.35,46.43,46.24,46.26,178700.0,21.7833,21.8209,21.7316,21.741,178700.0
2012-03-07 09:50:00,46.25,46.39,46.24,46.39,119100.0,21.7363,21.8021,21.7316,21.8021,119100.0
2012-03-07 10:00:00,46.39,46.41,46.34,46.4,94300.0,21.8021,21.8115,21.7786,21.8068,94300.0
2012-03-07 10:10:00,46.4,46.5,46.37,46.5,120700.0,21.8068,21.8538,21.7927,21.8538,120700.0
2012-03-07 10:20:00,46.49,46.53,46.4,46.45,100100.0,21.8491,21.8679,21.8068,21.8303,100100.0
2012-03-07 10:30:00,46.46,46.48,46.42,46.44,221300.0,21.835,21.8444,21.8162,21.8256,221300.0
2012-03-07 10:40:00,46.44,46.44,46.38,46.42,212000.0,21.8256,21.8256,21.7974,21.8162,212000.0
2012-03-07 10:50:00,46.41,46.45,46.41,46.45,216600.0,21.8115,21.8303,21.8115,21.8303,216600.0
2012-03-07 11:00:00,46.45,46.64,46.45,46.62,215300.0,21.8303,21.9196,21.8303,21.9102,215300.0
2012-03-07 11:10:00,46.62,46.66,46.6,46.63,136900.0,21.9102,21.929,21.9008,21.9149,136900.0
2012-03-07 11:20:00,46.64,46.68,46.63,46.67,173700.0,21.9196,21.9384,21.9149,21.9337,173700.0
2012-03-07 11:30:00,46.67,46.75,46.66,46.67,255000.0,21.9337,21.9713,21.929,21.9337,255000.0
2012-03-07 11:40:00,46.67,46.73,46.67,46.68,140500.0,21.9337,21.9619,21.9337,21.9384,140500.0
2012-03-07 11:50:00,46.68,46.7,46.66,46.69,77500.0,21.9384,21.9478,21.929,21.9431,77500.0
2012-03-07 12:00:00,46.69,46.7,46.65,46.66,104100.0,21.9431,21.9478,21.9243,21.929,104100.0
2012-03-07 12:10:00,46.67,46.67,46.59,46.6,51700.0,21.9337,21.9337,21.8961,21.9008,51700.0
2012-03-07 12:20:00,46.59,46.59,46.57,46.58,20100.0,21.8961,21.8961,21.8867,21.8914,20100.0
2012-03-07 12:30:00,46.59,46.6,46.55,46.59,29500.0,21.8961,21.9008,21.8773,21.8961,29500.0
2012-03-07 12:40:00,46.59,46.62,46.59,46.61,59700.0,21.8961,21.9102,21.8961,21.9055,59700.0
2012-03-07 12:50:00,46.61,46.65,46.61,46.62,27600.0,21.9055,21.9243,21.9055,21.9102,27600.0
2012-03-07 13:00:00,46.62,46.64,46.62,46.63,46100.0,21.9102,21.9196,21.9102,21.9149,46100.0
2012-03-07 13:10:00,46.63,46.68,46.62,46.67,85100.0,21.9149,21.9384,21.9102,21.9337,85100.0
2012-03-07 13:20:00,46.66,46.67,46.62,46.64,61900.0,21.929,21.9337,21.9102,21.9196,61900.0
2012-03-07 13:30:00,46.64,46.69,46.62,46.69,36700.0,21.9196,21.9431,21.9102,21.9431,36700.0
2012-03-07 13:40:00,46.69,46.69,46.6,46.62,45900.0,21.9431,21.9431,21.9008,21.9102,45900.0
2012-03-07 13:50:00,46.63,46.65,46.6,46.64,49400.0,21.9149,21.9243,21.9008,21.9196,49400.0
2012-03-07 14:00:00,46.65,46.69,46.64,46.68,72800.0,21.9243,21.9431,21.9196,21.9384,72800.0
2012-03-07 14:10:00,46.69,46.69,46.66,46.68,43600.0,21.9431,21.9431,21.929,21.9384,43600.0
2012-03-07 14:20:00,46.67,46.68,46.59,46.64,65900.0,21.9337,21.9384,21.8961,21.9196,65900.0
2012-03-07 14:30:00,46.64,46.64,46.55,46.56,55000.0,21.9196,21.9196,21.8773,21.882,55000.0
2012-03-07 14:40:00,46.56,46.6,46.54,46.59,72000.0,21.882,21.9008,21.8726,21.8961,72000.0
2012-03-07 14:50:00,46.59,46.67,46.59,46.64,52200.0,21.8961,21.9337,21.8961,21.9196,52200.0
2012-03-07 15:00:00,46.65,46.69,46.62,46.62,53600.0,21.9243,21.9431,21.9102,21.9102,53600.0
2012-03-07 15:10:00,46.61,46.68,46.61,46.68,146100.0,21.9055,21.9384,21.9055,21.9384,146100.0
2012-03-07 15:20:00,46.67,46.7,46.64,46.66,93700.0,21.9337,21.9478,21.9196,21.929,93700.0
2012-03-07 15:30:00,46.67,46.68,46.63,46.64,126500.0,21.9337,21.9384,21.9149,21.9196,126500.0
2012-03-07 15:40:00,46.64,46.71,46.63,46.65,233800.0,21.9196,21.9525,21.9149,21.9243,233800.0
2012-03-07 15:50:00,46.65,46.68,46.53,46.56,475400.0,21.9243,21.9384,21.8679,21.882,475400.0
2012-03-08 09:30:00,47.11,47.25,47.09,47.11,297500.0,22.1405,22.2063,22.1311,22.1405,297500.0
2012-03-08 09:40:00,47.11,47.21,47.09,47.1,140100.0,22.1405,22.1875,22.1311,22.1358,140100.0
2012-03-08 09:50:00,47.09,47.09,46.98,47.02,700400.0,22.1311,22.1311,22.0794,22.0982,700400.0
2012-03-08 10:00:00,47.04,47.04,46.96,46.98,122800.0,22.1076,22.1076,22.07,22.0794,122800.0
2012-03-08 10:10:00,46.98,46.99,46.86,46.89,90000.0,22.0794,22.0841,22.023,22.0371,90000.0
2012-03-08 10:20:00,46.88,46.89,46.78,46.83,172500.0,22.0324,22.0371,21.9854,22.0089,172500.0
2012-03-08 10:30:00,46.83,46.93,46.82,46.92,129000.0,22.0089,22.0559,22.0042,22.0512,129000.0
2012-03-08 10:40:00,46.92,46.96,46.87,46.91,144400.0,22.0512,22.07,22.0277,22.0465,144400.0
2012-03-08 10:50:00,46.92,47.01,46.91,46.99,172200.0,22.0512,22.0935,22.0465,22.0841,172200.0
2012-03-08 11:00:00,46.99,47.02,46.98,46.99,95600.0,22.0841,22.0982,22.0794,22.0841,95600.0
2012-03-08 11:10:00,46.99,47.04,46.99,46.99,75700.0,22.0841,22.1076,22.0841,22.0841,75700.0
2012-03-08 11:20:00,47.0,47.0,46.88,46.92,213100.0,22.0888,22.0888,22.0324,22.0512,213100.0
2012-03-08 11:30:00,46.93,47.05,46.93,46.99,232200.0,22.0559,22.1123,22.0559,22.0841,232200.0
2012-03-08 11:40:00,46.99,47.02,46.98,46.99,69000.0,22.0841,22.0982,22.0794,22.0841,69000.0
2012-03-08 11:50:00,47.0,47.01,46.92,46.92,74600.0,22.0888,22.0935,22.0512,22.0512,74600.0
2012-03-08 12:00:00,46.93,46.93,46.9,46.92,39700.0,22.0559,22.0559,22.0418,22.0512,39700.0
2012-03-08 12:10:00,46.92,46.96,46.91,46.95,44800.0,22.0512,22.07,22.0465,22.0653,44800.0
2012-03-08 12:20:00,46.95,46.98,46.95,46.98,37300.0,22.0653,22.0794,22.0653,22.0794,37300.0
2012-03-08 12:30:00,46.99,47.0,46.96,46.98,373400.0,22.0841,22.0888,22.07,22.0794,373400.0
2012-03-08 12:40:00,46.99,47.04,46.98,47.0,137300.0,22.0841,22.1076,22.0794,22.0888,137300.0
2012-03-08 12:50:00,47.0,47.01,46.98,47.0,59700.0,22.0888,22.0935,22.0794,22.0888,59700.0
2012-03-08 13:00:00,47.0,47.03,47.0,47.0,38400.0,22.0888,22.1029,22.0888,22.0888,38400.0
2012-03-08 13:10:00,47.0,47.03,46.97,47.0,34500.0,22.0888,22.1029,22.0747,22.0888,34500.0
2012-03-08 13:20:00,47.0,47.03,46.99,47.01,30600.0,22.0888,22.1029,22.0841,22.0935,30600.0
2012-03-08 13:30:00,47.02,47.06,47.02,47.05,73700.0,22.0982,22.117,22.0982,22.1123,73700.0
2012-03-08 13:40:00,47.05,47.1,47.04,47.08,43300.0,22.1123,22.1358,22.1076,22.1264,43300.0
2012-03-08 13:50:00,47.09,47.1,47.03,47.07,107900.0,22.1311,22.1358,22.1029,22.1217,107900.0
2012-03-08 14:00:00,47.08,47.08,47.01,47.04,45100.0,22.1264,22.1264,22.0935,22.1076,45100.0
2012-03-08 14:10:00,47.03,47.04,47.0,47.02,36200.0,22.1029,22.1076,22.0888,22.0982,36200.0
2012-03-08 14:20:00,47.02,47.04,46.98,47.04,67000.0,22.0982,22.1076,22.0794,22.1076,67000.0
2012-03-08 14:30:00,47.04,47.04,46.98,47.0,95500.0,22.1076,22.1076,22.0794,22.0888,95500.0
2012-03-08 14:40:00,46.99,47.01,46.99,47.0,89800.0,22.0841,22.0935,22.0841,22.0888,89800.0
2012-03-08 14:50:00,47.01,47.13,47.0,47.12,148600.0,22.0935,22.1499,22.0888,22.1452,148600.0
2012-03-08 15:00:00,47.13,47.2,47.12,47.19,97500.0,22.1499,22.1828,22.1452,22.1781,97500.0
2012-03-08 15:10:00,47.2,47.25,47.19,47.24,98500.0,22.1828,22.2063,22.1781,22.2016,98500.0
2012-03-08 15:20:00,47.24,47.25,47.18,47.21,171200.0,22.2016,22.2063,22.1734,22.1875,171200.0
2012-03-08 15:30:00,47.21,47.21,47.15,47.17,196900.0,22.1875,22.1875,22.1593,22.1687,196900.0
2012-03-08 15:40:00,47.17,47.21,47.15,47.17,133100.0,22.1687,22.1875,22.1593,22.1687,133100.0
2012-03-08 15:50:00,47.16,47.17,47.08,47.1,346500.0,22.164,22.1687,22.1264,22.1358,346500.0
2012-03-09 09:30:00,46.43,46.59,46.43,46.57,663900.0,21.8209,21.8961,21.8209,21.8867,663900.0
2012-03-09 09:40:00,46.56,46.64,46.55,46.64,267700.0,21.882,21.9196,21.8773,21.9196,267700.0
2012-03-09 09:50:00,46.63,46.67,46.53,46.53,210300.0,21.9149,21.9337,21.8679,21.8679,210300.0
2012-03-09 10:00:00,46.53,46.68,46.52,46.66,135600.0,21.8679,21.9384,21.8632,21.929,135600.0
2012-03-09 10:10:00,46.66,46.69,46.62,46.68,72300.0,21.929,21.9431,21.9102,21.9384,72300.0
2012-03-09 10:20:00,46.69,46.75,46.68,46.73,210900.0,21.9431,21.9713,21.9384,21.9619,210900.0
2012-03-09 10:30:00,46.73,46.77,46.7,46.74,340200.0,21.9619,21.9807,21.9478,21.9666,340200.0
2012-03-09 10:40:00,46.75,46.78,46.69,46.7,205500.0,21.9713,21.9854,21.9431,21.9478,205500.0
2012-03-09 10:50:00,46.7,46.74,46.69,46.7,238400.0,21.9478,21.9666,21.9431,21.9478,238400.0
2012-03-09 11:00:00,46.7,46.71,46.65,46.67,94100.0,21.9478,21.9525,21.9243,21.9337,94100.0
2012-03-09 11:10:00,46.67,46.67,46.59,46.6,100800.0,21.9337,21.9337,21.8961,21.9008,100800.0
2012-03-09 11:20:00,46.6,46.61,46.53,46.57,167600.0,21.9008,21.9055,21.8679,21.8867,167600.0
2012-03-09 11:30:00,46.58,46.63,46.56,46.61,107500.0,21.8914,21.9149,21.882,21.9055,107500.0
2012-03-09 11:40:00,46.61,46.61,46.57,46.57,54400.0,21.9055,21.9055,21.8867,21.8867,54400.0
2012-03-09 11:50:00,46.57,46.65,46.57,46.65,425500.0,21.8867,21.9243,21.8867,21.9243,425500.0
2012-03-09 12:00:00,46.66,46.68,46.65,46.68,80100.0,21.929,21.9384,21.9243,21.9384,80100.0
2012-03-09 12:10:00,46.68,46.72,46.66,46.72,76000.0,21.9384,21.9572,21.929,21.9572,76000.0
2012-03-09 12:20:00,46.72,46.73,46.69,46.73,68000.0,21.9572,21.9619,21.9431,21.9619,68000.0
2012-03-09 12:30:00,46.73,46.73,46.69,46.7,114100.0,21.9619,21.9619,21.9431,21.9478,114100.0
2012-03-09 12:40:00,46.7,46.71,46.69,46.69,75700.0,21.9478,21.9525,21.9431,21.9431,75700.0
2012-03-09 12:50:00,46.7,46.7,46.69,46.69,64100.0,21.9478,21.9478,21.9431,21.9431,64100.0
2012-03-09 13:00:00,46.7,46.72,46.69,46.69,115400.0,21.9478,21.9572,21.9431,21.9431,115400.0
2012-03-09 13:10:00,46.7,46.78,46.69,46.78,58200.0,21.9478,21.9854,21.9431,21.9854,58200.0
2012-03-09 13:20:00,46.78,46.86,46.78,46.82,191500.0,21.9854,22.023,21.9854,22.0042,191500.0
2012-03-09 13:30:00,46.82,46.87,46.78,46.79,72400.0,22.0042,22.0277,21.9854,21.9901,72400.0
2012-03-09 13:40:00,46.78,46.79,46.74,46.79,70000.0,21.9854,21.9901,21.9666,21.9901,70000.0
2012-03-09 13:50:00,46.78,46.84,46.78,46.82,131500.0,21.9854,22.0136,21.9854,22.0042,131500.0
2012-03-09 14:00:00,46.82,46.85,46.82,46.82,68900.0,22.0042,22.0183,22.0042,22.0042,68900.0
2012-03-09 14:10:00,46.82,46.84,46.8,46.81,64700.0,22.0042,22.0136,21.9948,21.9995,64700.0
2012-03-09 14:20:00,46.81,46.81,46.8,46.8,48600.0,21.9995,21.9995,21.9948,21.9948,48600.0
2012-03-09 14:30:00,46.79,46.82,46.78,46.8,98300.0,21.9901,22.0042,21.9854,21.9948,98300.0
2012-03-09 14:40:00,46.8,46.83,46.7,46.7,126700.0,21.9948,22.0089,21.9478,21.9478,126700.0
2012-03-09 14:50:00,46.7,46.71,46.59,46.63,276000.0,21.9478,21.9525,21.8961,21.9149,276000.0
2012-03-09 15:00:00,46.63,46.71,46.62,46.63,165900.0,21.9149,21.9525,21.9102,21.9149,165900.0
2012-03-09 15:10:00,46.63,46.63,46.61,46.63,72500.0,21.9149,21.9149,21.9055,21.9149,72500.0
2012-03-09 15:20:00,46.63,46.67,46.61,46.62,176800.0,21.9149,21.9337,21.9055,21.9102,176800.0
2012-03-09 15:30:00,46.61,46.7,46.59,46.68,223100.0,21.9055,21.9478,21.8961,21.9384,223100.0
2012-03-09 15:40:00,46.68,46.74,46.66,46.71,964700.0,21.9384,21.9666,21.929,21.9525,964700.0
2012-03-09 15:50:00,46.71,46.72,46.6,46.69,705800.0,21.9525,21.9572,21.9008,21.9431,705800.0
2012-03-12 09:30:00,46.54,46.56,46.49,46.53,233700.0,21.8726,21.882,21.8491,21.8679,233700.0
2012-03-12 09:40:00,46.53,46.56,46.4,46.42,117800.0,21.8679,21.882,21.8068,21.8162,117800.0
2012-03-12 09:50:00,46.41,46.5,46.37,46.47,221500.0,21.8115,21.8538,21.7927,21.8397,221500.0
2012-03-12 10:00:00,46.46,46.5,46.4,46.46,112400.0,21.835,21.8538,21.8068,21.835,112400.0
2012-03-12 10:10:00,46.46,46.56,46.45,46.55,297700.0,21.835,21.882,21.8303,21.8773,297700.0
2012-03-12 10:20:00,46.54,46.56,46.49,46.56,81700.0,21.8726,21.882,21.8491,21.882,81700.0
2012-03-12 10:30:00,46.55,46.55,46.48,46.51,128600.0,21.8773,21.8773,21.8444,21.8585,128600.0
2012-03-12 10:40:00,46.51,46.57,46.51,46.57,48800.0,21.8585,21.8867,21.8585,21.8867,48800.0
2012-03-12 10:50:00,46.56,46.67,46.55,46.61,134200.0,21.882,21.9337,21.8773,21.9055,134200.0
2012-03-12 11:00:00,46.6,46.61,46.5,46.51,57700.0,21.9008,21.9055,21.8538,21.8585,57700.0
2012-03-12 11:10:00,46.52,46.57,46.51,46.56,39100.0,21.8632,21.8867,21.8585,21.882,39100.0
2012-03-12 11:20:00,46.55,46.56,46.49,46.49,75000.0,21.8773,21.882,21.8491,21.8491,75000.0
2012-03-12 11:30:00,46.48,46.58,46.48,46.57,42000.0,21.8444,21.8914,21.8444,21.8867,42000.0
2012-03-12 11:40:00,46.56,46.58,46.53,46.55,43300.0,21.882,21.8914,21.8679,21.8773,43300.0
2012-03-12 11:50:00,46.55,46.63,46.53,46.61,109000.0,21.8773,21.9149,21.8679,21.9055,109000.0
2012-03-12 12:00:00,46.61,46.67,46.56,46.66,86400.0,21.9055,21.9337,21.882,21.929,86400.0
2012-03-12 12:10:00,46.66,46.68,46.62,46.68,61100.0,21.929,21.9384,21.9102,21.9384,61100.0
2012-03-12 12:20:00,46.67,46.68,46.59,46.59,51300.0,21.9337,21.9384,21.8961,21.8961,51300.0
2012-03-12 12:30:00,46.58,46.63,46.57,46.61,64200.0,21.8914,21.9149,21.8867,21.9055,64200.0
2012-03-12 12:40:00,46.61,46.66,46.58,46.63,92400.0,21.9055,21.929,21.8914,21.9149,92400.0
2012-03-12 12:50:00,46.64,46.64,46.6,46.64,30200.0,21.9196,21.9196,21.9008,21.9196,30200.0
2012-03-12 13:00:00,46.63,46.65,46.62,46.63,23600.0,21.9149,21.9243,21.9102,21.9149,23600.0
2012-03-12 13:10:00,46.62,46.69,46.62,46.66,57400.0,21.9102,21.9431,21.9102,21.929,57400.0
2012-03-12 13:20:00,46.66,46.69,46.61,46.61,78800.0,21.929,21.9431,21.9055,21.9055,78800.0
2012-03-12 13:30:00,46.61,46.69,46.6,46.68,59700.0,21.9055,21.9431,21.9008,21.9384,59700.0
2012-03-12 13:40:00,46.68,46.75,46.67,46.69,105300.0,21.9384,21.9713,21.9337,21.9431,105300.0
2012-03-12 13:50:00,46.68,46.72,46.67,46.7,39500.0,21.9384,21.9572,21.9337,21.9478,39500.0
2012-03-12 14:00:00,46.7,46.72,46.67,46.69,46600.0,21.9478,21.9572,21.9337,21.9431,46600.0
2012-03-12 14:10:00,46.69,46.73,46.68,46.71,66800.0,21.9431,21.9619,21.9384,21.9525,66800.0
2012-03-12 14:20:00,46.71,46.72,46.69,46.69,65300.0,21.9525,21.9572,21.9431,21.9431,65300.0
2012-03-12 14:30:00,46.7,46.73,46.7,46.73,34300.0,21.9478,21.9619,21.9478,21.9619,34300.0
2012-03-12 14:40:00,46.74,46.77,46.71,46.77,93900.0,21.9666,21.9807,21.9525,21.9807,93900.0
2012-03-12 14:50:00,46.76,46.78,46.75,46.76,99700.0,21.976,21.9854,21.9713,21.976,99700.0
2012-03-12 15:00:00,46.76,46.77,46.71,46.75,72900.0,21.976,21.9807,21.9525,21.9713,72900.0
2012-03-12 15:10:00,46.74,46.78,46.74,46.77,76900.0,21.9666,21.9854,21.9666,21.9807,76900.0
2012-03-12 15:20:00,46.77,46.8,46.72,46.74,133600.0,21.9807,21.9948,21.9572,21.9666,133600.0
2012-03-12 15:30:00,46.74,46.75,46.72,46.73,107900.0,21.9666,21.9713,21.9572,21.9619,107900.0
2012-03-12 15:40:00,46.73,46.76,46.7,46.73,199600.0,21.9619,21.976,21.9478,21.9619,199600.0
2012-03-12 15:50:00,46.73,46.79,46.71,46.73,358000.0,21.9619,21.9901,21.9525,21.9619,358000.0
2012-03-13 09:30:00,46.86,46.96,46.8,46.96,178400.0,22.023,22.07,21.9948,22.07,178400.0
2012-03-13 09:40:00,46.96,46.99,46.83,46.83,114100.0,22.07,22.0841,22.0089,22.0089,114100.0
2012-03-13 09:50:00,46.83,46.85,46.75,46.76,78400.0,22.0089,22.0183,21.9713,21.976,78400.0
2012-03-13 10:00:00,46.75,46.87,46.75,46.87,78200.0,21.9713,22.0277,21.9713,22.0277,78200.0
2012-03-13 10:10:00,46.86,46.92,46.84,46.86,83500.0,22.023,22.0512,22.0136,22.023,83500.0
2012-03-13 10:20:00,46.87,46.9,46.84,46.89,79200.0,22.0277,22.0418,22.0136,22.0371,79200.0
2012-03-13 10:30:00,46.9,46.96,46.89,46.94,107600.0,22.0418,22.07,22.0371,22.0606,107600.0
2012-03-13 10:40:00,46.94,46.96,46.91,46.92,64700.0,22.0606,22.07,22.0465,22.0512,64700.0
2012-03-13 10:50:00,46.93,46.95,46.92,46.95,40200.0,22.0559,22.0653,22.0512,22.0653,40200.0
2012-03-13 11:00:00,46.94,46.95,46.92,46.95,56100.0,22.0606,22.0653,22.0512,22.0653,56100.0
2012-03-13 11:10:00,46.95,46.99,46.94,46.97,57900.0,22.0653,22.0841,22.0606,22.0747,57900.0
2012-03-13 11:20:00,46.97,47.0,46.94,47.0,72100.0,22.0747,22.0888,22.0606,22.0888,72100.0
2012-03-13 11:30:00,47.0,47.06,46.99,47.05,149000.0,22.0888,22.117,22.0841,22.1123,149000.0
2012-03-13 11:40:00,47.05,47.14,47.04,47.11,105200.0,22.1123,22.1546,22.1076,22.1405,105200.0
2012-03-13 11:50:00,47.11,47.12,47.07,47.1,77300.0,22.1405,22.1452,22.1217,22.1358,77300.0
2012-03-13 12:00:00,47.1,47.1,47.02,47.02,70600.0,22.1358,22.1358,22.0982,22.0982,70600.0
2012-03-13 12:10:00,47.02,47.11,47.01,47.08,43800.0,22.0982,22.1405,22.0935,22.1264,43800.0
2012-03-13 12:20:00,47.07,47.16,47.07,47.16,70800.0,22.1217,22.164,22.1217,22.164,70800.0
2012-03-13 12:30:00,47.16,47.23,47.15,47.15,140300.0,22.164,22.1969,22.1593,22.1593,140300.0
2012-03-13 12:40:00,47.15,47.16,47.13,47.15,25700.0,22.1593,22.164,22.1499,22.1593,25700.0
2012-03-13 12:50:00,47.15,47.16,47.15,47.16,17700.0,22.1593,22.164,22.1593,22.164,17700.0
2012-03-13 13:00:00,47.15,47.16,47.14,47.16,56700.0,22.1593,22.164,22.1546,22.164,56700.0
2012-03-13 13:10:00,47.16,47.16,47.15,47.16,27800.0,22.164,22.164,22.1593,22.164,27800.0
2012-03-13 13:20:00,47.16,47.16,47.14,47.15,59000.0,22.164,22.164,22.1546,22.1593,59000.0
2012-03-13 13:30:00,47.15,47.15,47.14,47.15,40700.0,22.1593,22.1593,22.1546,22.1593,40700.0
2012-03-13 13:40:00,47.15,47.17,47.14,47.17,54600.0,22.1593,22.1687,22.1546,22.1687,54600.0
2012-03-13 13:50:00,47.17,47.17,47.14,47.15,84900.0,22.1687,22.1687,22.1546,22.1593,84900.0
2012-03-13 14:00:00,47.15,47.18,47.15,47.17,69400.0,22.1593,22.1734,22.1593,22.1687,69400.0
2012-03-13 14:10:00,47.16,47.2,47.09,47.16,123100.0,22.164,22.1828,22.1311,22.164,123100.0
2012-03-13 14:20:00,47.16,47.22,47.08,47.09,110700.0,22.164,22.1922,22.1264,22.1311,110700.0
2012-03-13 14:30:00,47.1,47.14,47.06,47.1,36400.0,22.1358,22.1546,22.117,22.1358,36400.0
2012-03-13 14:40:00,47.09,47.15,47.06,47.06,65000.0,22.1311,22.1593,22.117,22.117,65000.0
2012-03-13 14:50:00,47.06,47.08,47.02,47.06,56600.0,22.117,22.1264,22.0982,22.117,56600.0
2012-03-13 15:00:00,47.07,47.21,47.05,47.18,69100.0,22.1217,22.1875,22.1123,22.1734,69100.0
2012-03-13 15:10:00,47.18,47.24,47.17,47.23,103800.0,22.1734,22.2016,22.1687,22.1969,103800.0
2012-03-13 15:20:00,47.24,47.32,47.21,47.22,139800.0,22.2016,22.2392,22.1875,22.1922,139800.0
2012-03-13 15:30:00,47.22,47.25,47.18,47.19,168200.0,22.1922,22.2063,22.1734,22.1781,168200.0
2012-03-13 15:40:00,47.2,47.28,47.17,47.25,138500.0,22.1828,22.2204,22.1687,22.2063,138500.0
2012-03-13 15:50:00,47.25,47.35,47.24,47.3,270100.0,22.2063,22.2533,22.2016,22.2298,270100.0
2012-03-14 09:30:00,47.16,47.3,47.13,47.25,219500.0,22.164,22.2298,22.1499,22.2063,219500.0
2012-03-14 09:40:00,47.25,47.3,47.19,47.3,171400.0,22.2063,22.2298,22.1781,22.2298,171400.0
2012-03-14 09:50:00,47.3,47.37,47.27,47.37,166500.0,22.2298,22.2627,22.2157,22.2627,166500.0
2012-03-14 10:00:00,47.37,47.39,47.34,47.39,257500.0,22.2627,22.2721,22.2486,22.2721,257500.0
2012-03-14 10:10:00,47.38,47.38,47.33,47.35,123400.0,22.2674,22.2674,22.2439,22.2533,123400.0
2012-03-14 10:20:00,47.36,47.36,47.25,47.25,230400.0,22.258,22.258,22.2063,22.2063,230400.0
2012-03-14 10:30:00,47.26,47.3,47.17,47.17,255400.0,22.211,22.2298,22.1687,22.1687,255400.0
2012-03-14 10:40:00,47.18,47.24,47.16,47.24,129200.0,22.1734,22.2016,22.164,22.2016,129200.0
2012-03-14 10:50:00,47.24,47.24,47.12,47.13,147200.0,22.2016,22.2016,22.1452,22.1499,147200.0
2012-03-14 11:00:00,47.12,47.15,47.05,47.13,215100.0,22.1452,22.1593,22.1123,22.1499,215100.0
2012-03-14 11:10:00,47.13,47.19,47.11,47.12,88700.0,22.1499,22.1781,22.1405,22.1452,88700.0
2012-03-14 11:20:00,47.12,47.2,47.12,47.15,129900.0,22.1452,22.1828,22.1452,22.1593,129900.0
2012-03-14 11:30:00,47.15,47.19,47.07,47.19,161100.0,22.1593,22.1781,22.1217,22.1781,161100.0
2012-03-14 11:40:00,47.18,47.19,47.15,47.17,79000.0,22.1734,22.1781,22.1593,22.1687,79000.0
2012-03-14 11:50:00,47.16,47.18,47.09,47.16,181000.0,22.164,22.1734,22.1311,22.164,181000.0
2012-03-14 12:00:00,47.15,47.15,47.08,47.11,163100.0,22.1593,22.1593,22.1264,22.1405,163100.0
2012-03-14 12:10:00,47.1,47.16,47.08,47.12,125900.0,22.1358,22.164,22.1264,22.1452,125900.0
2012-03-14 12:20:00,47.12,47.12,47.06,47.11,79700.0,22.1452,22.1452,22.117,22.1405,79700.0
2012-03-14 12:30:00,47.12,47.14,47.04,47.07,138700.0,22.1452,22.1546,22.1076,22.1217,138700.0
2012-03-14 12:40:00,47.08,47.14,47.07,47.14,58900.0,22.1264,22.1546,22.1217,22.1546,58900.0
2012-03-14 12:50:00,47.14,47.23,47.12,47.23,91000.0,22.1546,22.1969,22.1452,22.1969,91000.0
2012-03-14 13:00:00,47.23,47.24,47.21,47.22,54600.0,22.1969,22.2016,22.1875,22.1922,54600.0
2012-03-14 13:10:00,47.22,47.23,47.17,47.19,69900.0,22.1922,22.1969,22.1687,22.1781,69900.0
2012-03-14 13:20:00,47.19,47.2,47.15,47.16,54400.0,22.1781,22.1828,22.1593,22.164,54400.0
2012-03-14 13:30:00,47.16,47.16,47.03,47.04,50700.0,22.164,22.164,22.1029,22.1076,50700.0
2012-03-14 13:40:00,47.04,47.05,46.95,46.95,100100.0,22.1076,22.1123,22.0653,22.0653,100100.0
2012-03-14 13:50:00,46.95,47.01,46.93,46.94,120100.0,22.0653,22.0935,22.0559,22.0606,120100.0
2012-03-14 14:00:00,46.95,46.98,46.91,46.98,109600.0,22.0653,22.0794,22.0465,22.0794,109600.0
2012-03-14 14:10:00,46.98,46.99,46.89,46.9,137100.0,22.0794,22.0841,22.0371,22.0418,137100.0
2012-03-14 14:20:00,46.89,46.9,46.82,46.85,343200.0,22.0371,22.0418,22.0042,22.0183,343200.0
2012-03-14 14:30:00,46.85,46.89,46.82,46.85,121000.0,22.0183,22.0371,22.0042,22.0183,121000.0
2012-03-14 14:40:00,46.84,46.88,46.81,46.84,221500.0,22.0136,22.0324,21.9995,22.0136,221500.0
2012-03-14 14:50:00,46.83,46.84,46.77,46.78,147700.0,22.0089,22.0136,21.9807,21.9854,147700.0
2012-03-14 15:00:00,46.78,46.8,46.67,46.78,320400.0,21.9854,21.9948,21.9337,21.9854,320400.0
2012-03-14 15:10:00,46.78,46.8,46.65,46.65,245200.0,21.9854,21.9948,21.9243,21.9243,245200.0
2012-03-14 15:20:00,46.66,46.76,46.66,46.75,230300.0,21.929,21.976,21.929,21.9713,230300.0
2012-03-14 15:30:00,46.75,46.76,46.67,46.68,210900.0,21.9713,21.976,21.9337,21.9384,210900.0
2012-03-14 15:40:00,46.68,46.71,46.63,46.65,317800.0,21.9384,21.9525,21.9149,21.9243,317800.0
2012-03-14 15:50:00,46.65,46.71,46.62,46.7,519000.0,21.9243,21.9525,21.9102,21.9478,519000.0
2012-03-15 09:30:00,46.6,46.65,46.48,46.48,263000.0,21.9008,21.9243,21.8444,21.8444,263000.0
2012-03-15 09:40:00,46.48,46.51,46.44,46.51,272100.0,21.8444,21.8585,21.8256,21.8585,272100.0
2012-03-15 09:50:00,46.51,46.57,46.5,46.54,163400.0,21.8585,21.8867,21.8538,21.8726,163400.0
2012-03-15 10:00:00,46.54,46.56,46.47,46.47,248200.0,21.8726,21.882,21.8397,21.8397,248200.0
2012-03-15 10:10:00,46.47,46.52,46.36,46.46,359400.0,21.8397,21.8632,21.788,21.835,359400.0
2012-03-15 10:20:00,46.47,46.5,46.37,46.41,519300.0,21.8397,21.8538,21.7927,21.8115,519300.0
2012-03-15 10:30:00,46.41,46.48,46.4,46.42,397400.0,21.8115,21.8444,21.8068,21.8162,397400.0
2012-03-15 10:40:00,46.43,46.44,46.34,46.36,346100.0,21.8209,21.8256,21.7786,21.788,346100.0
2012-03-15 10:50:00,46.36,46.37,46.31,46.32,274100.0,21.788,21.7927,21.7645,21.7692,274100.0
2012-03-15 11:00:00,46.32,46.37,46.29,46.36,200600.0,21.7692,21.7927,21.7551,21.788,200600.0
2012-03-15 11:10:00,46.36,46.37,46.33,46.34,167500.0,21.788,21.7927,21.7739,21.7786,167500.0
2012-03-15 11:20:00,46.34,46.37,46.32,46.32,355700.0,21.7786,21.7927,21.7692,21.7692,355700.0
2012-03-15 11:30:00,46.32,46.35,46.25,46.27,236000.0,21.7692,21.7833,21.7363,21.7457,236000.0
2012-03-15 11:40:00,46.27,46.31,46.25,46.27,145600.0,21.7457,21.7645,21.7363,21.7457,145600.0
2012-03-15 11:50:00,46.27,46.28,46.23,46.23,139500.0,21.7457,21.7504,21.7269,21.7269,139500.0
2012-03-15 12:00:00,46.23,46.4,46.22,46.39,176400.0,21.7269,21.8068,21.7222,21.8021,176400.0
2012-03-15 12:10:00,46.39,46.42,46.34,46.41,185900.0,21.8021,21.8162,21.7786,21.8115,185900.0
2012-03-15 12:20:00,46.42,46.48,46.41,46.44,143800.0,21.8162,21.8444,21.8115,21.8256,143800.0
2012-03-15 12:30:00,46.44,46.55,46.4,46.55,133500.0,21.8256,21.8773,21.8068,21.8773,133500.0
2012-03-15 12:40:00,46.54,46.57,46.44,46.55,159100.0,21.8726,21.8867,21.8256,21.8773,159100.0
2012-03-15 12:50:00,46.55,46.59,46.51,46.59,65100.0,21.8773,21.8961,21.8585,21.8961,65100.0
2012-03-15 13:00:00,46.58,46.64,46.58,46.58,99400.0,21.8914,21.9196,21.8914,21.8914,99400.0
2012-03-15 13:10:00,46.58,46.62,46.54,46.54,90600.0,21.8914,21.9102,21.8726,21.8726,90600.0
2012-03-15 13:20:00,46.54,46.55,46.47,46.47,61200.0,21.8726,21.8773,21.8397,21.8397,61200.0
2012-03-15 13:30:00,46.48,46.49,46.46,46.46,44300.0,21.8444,21.8491,21.835,21.835,44300.0
2012-03-15 13:40:00,46.46,46.48,46.46,46.47,53400.0,21.835,21.8444,21.835,21.8397,53400.0
2012-03-15 13:50:00,46.47,46.48,46.42,46.42,41300.0,21.8397,21.8444,21.8162,21.8162,41300.0
2012-03-15 14:00:00,46.42,46.55,46.41,46.53,100100.0,21.8162,21.8773,21.8115,21.8679,100100.0
2012-03-15 14:10:00,46.53,46.59,46.49,46.58,265000.0,21.8679,21.8961,21.8491,21.8914,265000.0
2012-03-15 14:20:00,46.59,46.62,46.56,46.61,96900.0,21.8961,21.9102,21.882,21.9055,96900.0
2012-03-15 14:30:00,46.61,46.61,46.56,46.59,62800.0,21.9055,21.9055,21.882,21.8961,62800.0
2012-03-15 14:40:00,46.58,46.65,46.58,46.65,61500.0,21.8914,21.9243,21.8914,21.9243,61500.0
2012-03-15 14:50:00,46.65,46.67,46.63,46.63,112100.0,21.9243,21.9337,21.9149,21.9149,112100.0
2012-03-15 15:00:00,46.63,46.71,46.61,46.66,143000.0,21.9149,21.9525,21.9055,21.929,143000.0
2012-03-15 15:10:00,46.66,46.7,46.59,46.62,172800.0,21.929,21.9478,21.8961,21.9102,172800.0
2012-03-15 15:20:00,46.63,46.64,46.59,46.64,143900.0,21.9149,21.9196,21.8961,21.9196,143900.0
2012-03-15 15:30:00,46.64,46.67,46.62,46.64,135500.0,21.9196,21.9337,21.9102,21.9196,135500.0
2012-03-15 15:40:00,46.65,46.67,46.59,46.62,158000.0,21.9243,21.9337,21.8961,21.9102,158000.0
2012-03-15 15:50:00,46.62,46.72,46.62,46.71,498900.0,21.9102,21.9572,21.9102,21.9525,498900.0
2012-03-16 09:30:00,46.48,46.64,46.48,46.63,301200.0,21.8444,21.9196,21.8444,21.9149,301200.0
2012-03-16 09:40:00,46.64,46.72,46.64,46.7,342800.0,21.9196,21.9572,21.9196,21.9478,342800.0
2012-03-16 09:50:00,46.7,46.79,46.67,46.72,228100.0,21.9478,21.9901,21.9337,21.9572,228100.0
2012-03-16 10:00:00,46.71,46.79,46.7,46.79,223900.0,21.9525,21.9901,21.9478,21.9901,223900.0
2012-03-16 10:10:00,46.79,46.79,46.66,46.67,171400.0,21.9901,21.9901,21.929,21.9337,171400.0
2012-03-16 10:20:00,46.67,46.68,46.63,46.66,77500.0,21.9337,21.9384,21.9149,21.929,77500.0
2012-03-16 10:30:00,46.66,46.68,46.64,46.68,104500.0,21.929,21.9384,21.9196,21.9384,104500.0
2012-03-16 10:40:00,46.68,46.68,46.56,46.59,242400.0,21.9384,21.9384,21.882,21.8961,242400.0
2012-03-16 10:50:00,46.59,46.61,46.57,46.61,131000.0,21.8961,21.9055,21.8867,21.9055,131000.0
2012-03-16 11:00:00,46.62,46.63,46.57,46.6,167400.0,21.9102,21.9149,21.8867,21.9008,167400.0
2012-03-16 11:10:00,46.61,46.61,46.54,46.54,137400.0,21.9055,21.9055,21.8726,21.8726,137400.0
2012-03-16 11:20:00,46.54,46.57,46.5,46.54,122700.0,21.8726,21.8867,21.8538,21.8726,122700.0
2012-03-16 11:30:00,46.54,46.57,46.51,46.51,79300.0,21.8726,21.8867,21.8585,21.8585,79300.0
2012-03-16 11:40:00,46.52,46.56,46.49,46.56,98900.0,21.8632,21.882,21.8491,21.882,98900.0
2012-03-16 11:50:00,46.56,46.67,46.55,46.66,262800.0,21.882,21.9337,21.8773,21.929,262800.0
2012-03-16 12:00:00,46.66,46.68,46.62,46.68,230400.0,21.929,21.9384,21.9102,21.9384,230400.0
2012-03-16 12:10:00,46.68,46.72,46.64,46.64,124300.0,21.9384,21.9572,21.9196,21.9196,124300.0
2012-03-16 12:20:00,46.65,46.76,46.64,46.71,101700.0,21.9243,21.976,21.9196,21.9525,101700.0
2012-03-16 12:30:00,46.71,46.76,46.66,46.68,110200.0,21.9525,21.976,21.929,21.9384,110200.0
2012-03-16 12:40:00,46.67,46.74,46.67,46.71,80800.0,21.9337,21.9666,21.9337,21.9525,80800.0
2012-03-16 12:50:00,46.71,46.72,46.68,46.68,55100.0,21.9525,21.9572,21.9384,21.9384,55100.0
2012-03-16 13:00:00,46.69,46.69,46.65,46.65,90800.0,21.9431,21.9431,21.9243,21.9243,90800.0
2012-03-16 13:10:00,46.65,46.72,46.65,46.7,143500.0,21.9243,21.9572,21.9243,21.9478,143500.0
2012-03-16 13:20:00,46.7,46.73,46.67,46.73,114800.0,21.9478,21.9619,21.9337,21.9619,114800.0
2012-03-16 13:30:00,46.74,46.75,46.72,46.74,66600.0,21.9666,21.9713,21.9572,21.9666,66600.0
2012-03-16 13:40:00,46.74,46.75,46.71,46.75,104300.0,21.9666,21.9713,21.9525,21.9713,104300.0
2012-03-16 13:50:00,46.75,46.83,46.75,46.83,85200.0,21.9713,22.0089,21.9713,22.0089,85200.0
2012-03-16 14:00:00,46.83,46.89,46.82,46.89,74900.0,22.0089,22.0371,22.0042,22.0371,74900.0
2012-03-16 14:10:00,46.89,46.91,46.84,46.87,136700.0,22.0371,22.0465,22.0136,22.0277,136700.0
2012-03-16 14:20:00,46.87,46.88,46.85,46.86,150800.0,22.0277,22.0324,22.0183,22.023,150800.0
2012-03-16 14:30:00,46.86,46.89,46.85,46.88,88300.0,22.023,22.0371,22.0183,22.0324,88300.0
2012-03-16 14:40:00,46.89,46.9,46.88,46.89,170900.0,22.0371,22.0418,22.0324,22.0371,170900.0
2012-03-16 14:50:00,46.9,46.9,46.85,46.86,141700.0,22.0418,22.0418,22.0183,22.023,141700.0
2012-03-16 15:00:00,46.85,46.88,46.84,46.86,101500.0,22.0183,22.0324,22.0136,22.023,101500.0
2012-03-16 15:10:00,46.86,46.87,46.8,46.82,289900.0,22.023,22.0277,21.9948,22.0042,289900.0
2012-03-16 15:20:00,46.82,46.87,46.81,46.85,147400.0,22.0042,22.0277,21.9995,22.0183,147400.0
2012-03-16 15:30:00,46.85,46.85,46.77,46.79,234000.0,22.0183,22.0183,21.9807,21.9901,234000.0
2012-03-16 15:40:00,46.78,46.85,46.75,46.82,264600.0,21.9854,22.0183,21.9713,22.0042,264600.0
2012-03-16 15:50:00,46.83,46.83,46.75,46.81,514200.0,22.0089,22.0089,21.9713,21.9995,514200.0
2012-03-19 09:30:00,46.88,46.88,46.73,46.74,212600.0,22.0324,22.0324,21.9619,21.9666,212600.0
2012-03-19 09:40:00,46.75,46.8,46.74,46.77,397200.0,21.9713,21.9948,21.9666,21.9807,397200.0
2012-03-19 09:50:00,46.78,46.78,46.68,46.68,151700.0,21.9854,21.9854,21.9384,21.9384,151700.0
2012-03-19 10:00:00,46.69,46.71,46.6,46.61,201100.0,21.9431,21.9525,21.9008,21.9055,201100.0
2012-03-19 10:10:00,46.6,46.64,46.6,46.62,182900.0,21.9008,21.9196,21.9008,21.9102,182900.0
2012-03-19 10:20:00,46.63,46.66,46.6,46.65,185400.0,21.9149,21.929,21.9008,21.9243,185400.0
2012-03-19 10:30:00,46.65,46.66,46.62,46.62,143700.0,21.9243,21.929,21.9102,21.9102,143700.0
2012-03-19 10:40:00,46.62,46.7,46.6,46.68,131500.0,21.9102,21.9478,21.9008,21.9384,131500.0
2012-03-19 10:50:00,46.68,46.72,46.66,46.67,548900.0,21.9384,21.9572,21.929,21.9337,548900.0
2012-03-19 11:00:00,46.68,46.73,46.68,46.72,143800.0,21.9384,21.9619,21.9384,21.9572,143800.0
2012-03-19 11:10:00,46.72,46.75,46.67,46.75,203900.0,21.9572,21.9713,21.9337,21.9713,203900.0
2012-03-19 11:20:00,46.75,46.82,46.73,46.79,154100.0,21.9713,22.0042,21.9619,21.9901,154100.0
2012-03-19 11:30:00,46.79,46.87,46.79,46.87,83200.0,21.9901,22.0277,21.9901,22.0277,83200.0
2012-03-19 11:40:00,46.86,46.92,46.86,46.88,82100.0,22.023,22.0512,22.023,22.0324,82100.0
2012-03-19 11:50:00,46.88,46.89,46.83,46.88,90000.0,22.0324,22.0371,22.0089,22.0324,90000.0
2012-03-19 12:00:00,46.88,46.94,46.88,46.93,74900.0,22.0324,22.0606,22.0324,22.0559,74900.0
2012-03-19 12:10:00,46.94,46.95,46.9,46.92,56900.0,22.0606,22.0653,22.0418,22.0512,56900.0
2012-03-19 12:20:00,46.93,46.93,46.89,46.91,90500.0,22.0559,22.0559,22.0371,22.0465,90500.0
2012-03-19 12:30:00,46.91,46.94,46.91,46.92,54100.0,22.0465,22.0606,22.0465,22.0512,54100.0
2012-03-19 12:40:00,46.93,46.96,46.91,46.95,75600.0,22.0559,22.07,22.0465,22.0653,75600.0
2012-03-19 12:50:00,46.94,46.99,46.92,46.98,64500.0,22.0606,22.0841,22.0512,22.0794,64500.0
2012-03-19 13:00:00,46.98,47.0,46.98,46.99,40200.0,22.0794,22.0888,22.0794,22.0841,40200.0
2012-03-19 13:10:00,46.98,47.06,46.98,47.05,126600.0,22.0794,22.117,22.0794,22.1123,126600.0
2012-03-19 13:20:00,47.05,47.14,47.04,47.14,121400.0,22.1123,22.1546,22.1076,22.1546,121400.0
2012-03-19 13:30:00,47.13,47.16,47.09,47.15,121100.0,22.1499,22.164,22.1311,22.1593,121100.0
2012-03-19 13:40:00,47.16,47.17,47.1,47.14,76700.0,22.164,22.1687,22.1358,22.1546,76700.0
2012-03-19 13:50:00,47.14,47.15,47.07,47.08,56600.0,22.1546,22.1593,22.1217,22.1264,56600.0
2012-03-19 14:00:00,47.08,47.09,46.98,46.99,157800.0,22.1264,22.1311,22.0794,22.0841,157800.0
2012-03-19 14:10:00,46.98,46.98,46.94,46.95,52600.0,22.0794,22.0794,22.0606,22.0653,52600.0
2012-03-19 14:20:00,46.94,46.99,46.92,46.99,67600.0,22.0606,22.0841,22.0512,22.0841,67600.0
2012-03-19 14:30:00,46.98,46.99,46.93,46.96,52900.0,22.0794,22.0841,22.0559,22.07,52900.0
2012-03-19 14:40:00,46.96,46.97,46.93,46.96,74900.0,22.07,22.0747,22.0559,22.07,74900.0
2012-03-19 14:50:00,46.96,46.99,46.9,46.92,69100.0,22.07,22.0841,22.0418,22.0512,69100.0
2012-03-19 15:00:00,46.92,46.95,46.88,46.89,100100.0,22.0512,22.0653,22.0324,22.0371,100100.0
2012-03-19 15:10:00,46.89,46.96,46.88,46.9,109000.0,22.0371,22.07,22.0324,22.0418,109000.0
2012-03-19 15:20:00,46.89,46.92,46.87,46.9,112800.0,22.0371,22.0512,22.0277,22.0418,112800.0
2012-03-19 15:30:00,46.91,46.95,46.9,46.93,104600.0,22.0465,22.0653,22.0418,22.0559,104600.0
2012-03-19 15:40:00,46.93,46.96,46.87,46.88,177900.0,22.0559,22.07,22.0277,22.0324,177900.0
2012-03-19 15:50:00,46.87,46.93,46.84,46.93,501400.0,22.0277,22.0559,22.0136,22.0559,501400.0
2012-03-20 09:30:00,46.25,46.39,46.25,46.28,356000.0,21.7363,21.8021,21.7363,21.7504,356000.0
2012-03-20 09:40:00,46.28,46.3,46.15,46.21,196400.0,21.7504,21.7598,21.6893,21.7175,196400.0
2012-03-20 09:50:00,46.22,46.24,46.16,46.16,224100.0,21.7222,21.7316,21.694,21.694,224100.0
2012-03-20 10:00:00,46.16,46.26,46.09,46.22,220200.0,21.694,21.741,21.6611,21.7222,220200.0
2012-03-20 10:10:00,46.22,46.3,46.2,46.21,139200.0,21.7222,21.7598,21.7128,21.7175,139200.0
2012-03-20 10:20:00,46.21,46.23,46.17,46.18,189400.0,21.7175,21.7269,21.6987,21.7034,189400.0
2012-03-20 10:30:00,46.18,46.26,46.17,46.17,204900.0,21.7034,21.741,21.6987,21.6987,204900.0
2012-03-20 10:40:00,46.17,46.19,46.15,46.17,191400.0,21.6987,21.7081,21.6893,21.6987,191400.0
2012-03-20 10:50:00,46.18,46.21,46.12,46.12,189500.0,21.7034,21.7175,21.6752,21.6752,189500.0
2012-03-20 11:00:00,46.12,46.18,46.1,46.15,123600.0,21.6752,21.7034,21.6658,21.6893,123600.0
2012-03-20 11:10:00,46.15,46.16,46.1,46.13,139200.0,21.6893,21.694,21.6658,21.6799,139200.0
2012-03-20 11:20:00,46.14,46.23,46.13,46.19,128500.0,21.6846,21.7269,21.6799,21.7081,128500.0
2012-03-20 11:30:00,46.18,46.2,46.1,46.11,62800.0,21.7034,21.7128,21.6658,21.6705,62800.0
2012-03-20 11:40:00,46.12,46.13,46.1,46.12,42700.0,21.6752,21.6799,21.6658,21.6752,42700.0
2012-03-20 11:50:00,46.12,46.13,46.05,46.13,122800.0,21.6752,21.6799,21.6423,21.6799,122800.0
2012-03-20 12:00:00,46.12,46.17,46.08,46.12,77000.0,21.6752,21.6987,21.6564,21.6752,77000.0
2012-03-20 12:10:00,46.11,46.12,46.08,46.11,41700.0,21.6705,21.6752,21.6564,21.6705,41700.0
2012-03-20 12:20:00,46.11,46.19,46.11,46.13,104200.0,21.6705,21.7081,21.6705,21.6799,104200.0
2012-03-20 12:30:00,46.13,46.19,46.13,46.18,25300.0,21.6799,21.7081,21.6799,21.7034,25300.0
2012-03-20 12:40:00,46.18,46.18,46.15,46.16,47500.0,21.7034,21.7034,21.6893,21.694,47500.0
2012-03-20 12:50:00,46.16,46.17,46.14,46.15,52300.0,21.694,21.6987,21.6846,21.6893,52300.0
2012-03-20 13:00:00,46.15,46.17,46.14,46.15,91400.0,21.6893,21.6987,21.6846,21.6893,91400.0
2012-03-20 13:10:00,46.15,46.16,46.13,46.14,58100.0,21.6893,21.694,21.6799,21.6846,58100.0
2012-03-20 13:20:00,46.14,46.15,46.12,46.12,122500.0,21.6846,21.6893,21.6752,21.6752,122500.0
2012-03-20 13:30:00,46.13,46.13,46.11,46.12,72200.0,21.6799,21.6799,21.6705,21.6752,72200.0
2012-03-20 13:40:00,46.12,46.15,46.11,46.13,77300.0,21.6752,21.6893,21.6705,21.6799,77300.0
2012-03-20 13:50:00,46.14,46.14,46.13,46.14,14700.0,21.6846,21.6846,21.6799,21.6846,14700.0
2012-03-20 14:00:00,46.13,46.19,46.13,46.17,67800.0,21.6799,21.7081,21.6799,21.6987,67800.0
2012-03-20 14:10:00,46.17,46.24,46.16,46.21,61100.0,21.6987,21.7316,21.694,21.7175,61100.0
2012-03-20 14:20:00,46.22,46.23,46.18,46.21,101800.0,21.7222,21.7269,21.7034,21.7175,101800.0
2012-03-20 14:30:00,46.2,46.21,46.14,46.21,81500.0,21.7128,21.7175,21.6846,21.7175,81500.0
2012-03-20 14:40:00,46.2,46.21,46.18,46.2,41400.0,21.7128,21.7175,21.7034,21.7128,41400.0
2012-03-20 14:50:00,46.19,46.2,46.17,46.2,66100.0,21.7081,21.7128,21.6987,21.7128,66100.0
2012-03-20 15:00:00,46.19,46.23,46.18,46.23,95200.0,21.7081,21.7269,21.7034,21.7269,95200.0
2012-03-20 15:10:00,46.23,46.29,46.23,46.25,100900.0,21.7269,21.7551,21.7269,21.7363,100900.0
2012-03-20 15:20:00,46.25,46.26,46.21,46.22,82800.0,21.7363,21.741,21.7175,21.7222,82800.0
2012-03-20 15:30:00,46.23,46.24,46.19,46.21,110200.0,21.7269,21.7316,21.7081,21.7175,110200.0
2012-03-20 15:40:00,46.21,46.24,46.18,46.19,156000.0,21.7175,21.7316,21.7034,21.7081,156000.0
2012-03-20 15:50:00,46.18,46.22,46.16,46.2,455100.0,21.7034,21.7222,21.694,21.7128,455100.0
2012-03-21 09:30:00,46.14,46.2,46.01,46.07,276900.0,21.6846,21.7128,21.6235,21.6517,276900.0
2012-03-21 09:40:00,46.08,46.08,45.98,45.99,324700.0,21.6564,21.6564,21.6094,21.6141,324700.0
2012-03-21 09:50:00,46.0,46.0,45.95,45.98,128500.0,21.6188,21.6188,21.5953,21.6094,128500.0
2012-03-21 10:00:00,45.98,46.01,45.85,45.85,375900.0,21.6094,21.6235,21.5483,21.5483,375900.0
2012-03-21 10:10:00,45.85,46.0,45.83,45.96,226000.0,21.5483,21.6188,21.5389,21.6,226000.0
2012-03-21 10:20:00,45.96,46.03,45.96,46.0,277300.0,21.6,21.6329,21.6,21.6188,277300.0
2012-03-21 10:30:00,46.0,46.02,45.98,46.0,80500.0,21.6188,21.6282,21.6094,21.6188,80500.0
2012-03-21 10:40:00,46.0,46.01,45.87,45.88,160900.0,21.6188,21.6235,21.5577,21.5624,160900.0
2012-03-21 10:50:00,45.88,45.9,45.8,45.83,237700.0,21.5624,21.5718,21.5248,21.5389,237700.0
2012-03-21 11:00:00,45.82,45.87,45.77,45.81,432900.0,21.5342,21.5577,21.5107,21.5295,432900.0
2012-03-21 11:10:00,45.81,45.86,45.76,45.8,361000.0,21.5295,21.553,21.506,21.5248,361000.0
2012-03-21 11:20:00,45.8,45.82,45.77,45.8,91000.0,21.5248,21.5342,21.5107,21.5248,91000.0
2012-03-21 11:30:00,45.81,45.87,45.81,45.83,284800.0,21.5295,21.5577,21.5295,21.5389,284800.0
2012-03-21 11:40:00,45.82,45.93,45.82,45.89,169200.0,21.5342,21.5859,21.5342,21.5671,169200.0
2012-03-21 11:50:00,45.89,45.91,45.85,45.89,96100.0,21.5671,21.5765,21.5483,21.5671,96100.0
2012-03-21 12:00:00,45.88,45.96,45.86,45.94,122000.0,21.5624,21.6,21.553,21.5906,122000.0
2012-03-21 12:10:00,45.94,45.99,45.94,45.99,136300.0,21.5906,21.6141,21.5906,21.6141,136300.0
2012-03-21 12:20:00,46.0,46.02,45.96,45.98,179400.0,21.6188,21.6282,21.6,21.6094,179400.0
2012-03-21 12:30:00,45.98,45.98,45.89,45.93,249200.0,21.6094,21.6094,21.5671,21.5859,249200.0
2012-03-21 12:40:00,45.93,45.93,45.85,45.86,58800.0,21.5859,21.5859,21.5483,21.553,58800.0
2012-03-21 12:50:00,45.86,45.86,45.82,45.82,43300.0,21.553,21.553,21.5342,21.5342,43300.0
2012-03-21 13:00:00,45.83,45.83,45.79,45.8,67900.0,21.5389,21.5389,21.5201,21.5248,67900.0
2012-03-21 13:10:00,45.8,45.83,45.79,45.8,64800.0,21.5248,21.5389,21.5201,21.5248,64800.0
2012-03-21 13:20:00,45.79,45.83,45.79,45.83,85800.0,21.5201,21.5389,21.5201,21.5389,85800.0
2012-03-21 13:30:00,45.82,45.84,45.79,45.79,51200.0,21.5342,21.5436,21.5201,21.5201,51200.0
2012-03-21 13:40:00,45.79,45.8,45.77,45.77,50800.0,21.5201,21.5248,21.5107,21.5107,50800.0
2012-03-21 13:50:00,45.78,45.8,45.75,45.79,115100.0,21.5154,21.5248,21.5013,21.5201,115100.0
2012-03-21 14:00:00,45.79,45.86,45.79,45.83,69500.0,21.5201,21.553,21.5201,21.5389,69500.0
2012-03-21 14:10:00,45.83,45.93,45.82,45.93,159900.0,21.5389,21.5859,21.5342,21.5859,159900.0
2012-03-21 14:20:00,45.93,45.99,45.93,45.99,88900.0,21.5859,21.6141,21.5859,21.6141,88900.0
2012-03-21 14:30:00,45.99,46.0,45.92,45.93,94900.0,21.6141,21.6188,21.5812,21.5859,94900.0
2012-03-21 14:40:00,45.93,45.94,45.9,45.93,57300.0,21.5859,21.5906,21.5718,21.5859,57300.0
2012-03-21 14:50:00,45.94,45.94,45.89,45.93,72400.0,21.5906,21.5906,21.5671,21.5859,72400.0
2012-03-21 15:00:00,45.93,45.98,45.91,45.96,82000.0,21.5859,21.6094,21.5765,21.6,82000.0
2012-03-21 15:10:00,45.97,46.02,45.96,46.02,120600.0,21.6047,21.6282,21.6,21.6282,120600.0
2012-03-21 15:20:00,46.02,46.03,45.98,46.02,92300.0,21.6282,21.6329,21.6094,21.6282,92300.0
2012-03-21 15:30:00,46.03,46.06,46.02,46.02,148200.0,21.6329,21.647,21.6282,21.6282,148200.0
2012-03-21 15:40:00,46.02,46.04,45.94,46.02,250700.0,21.6282,21.6376,21.5906,21.6282,250700.0
2012-03-21 15:50:00,46.03,46.03,45.97,45.98,399400.0,21.6329,21.6329,21.6047,21.6094,399400.0
2012-03-22 09:30:00,45.35,45.45,45.28,45.41,414400.0,21.3133,21.3603,21.2804,21.3415,414400.0
2012-03-22 09:40:00,45.42,45.5,45.3,45.41,323400.0,21.3462,21.3838,21.2898,21.3415,323400.0
2012-03-22 09:50:00,45.42,45.42,45.33,45.38,114400.0,21.3462,21.3462,21.3039,21.3274,114400.0
2012-03-22 10:00:00,45.38,45.47,45.34,45.43,195400.0,21.3274,21.3697,21.3086,21.3509,195400.0
2012-03-22 10:10:00,45.43,45.43,45.3,45.36,125500.0,21.3509,21.3509,21.2898,21.318,125500.0
2012-03-22 10:20:00,45.35,45.38,45.31,45.38,166700.0,21.3133,21.3274,21.2945,21.3274,166700.0
2012-03-22 10:30:00,45.37,45.38,45.3,45.35,136500.0,21.3227,21.3274,21.2898,21.3133,136500.0
2012-03-22 10:40:00,45.35,45.39,45.27,45.27,76000.0,21.3133,21.3321,21.2757,21.2757,76000.0
2012-03-22 10:50:00,45.27,45.35,45.27,45.33,90400.0,21.2757,21.3133,21.2757,21.3039,90400.0
2012-03-22 11:00:00,45.33,45.34,45.25,45.26,99900.0,21.3039,21.3086,21.2663,21.271,99900.0
2012-03-22 11:10:00,45.25,45.35,45.25,45.35,102000.0,21.2663,21.3133,21.2663,21.3133,102000.0
2012-03-22 11:20:00,45.35,45.45,45.35,45.44,119600.0,21.3133,21.3603,21.3133,21.3556,119600.0
2012-03-22 11:30:00,45.45,45.49,45.43,45.43,161500.0,21.3603,21.3791,21.3509,21.3509,161500.0
2012-03-22 11:40:00,45.44,45.46,45.35,45.35,57100.0,21.3556,21.365,21.3133,21.3133,57100.0
2012-03-22 11:50:00,45.34,45.41,45.34,45.37,57300.0,21.3086,21.3415,21.3086,21.3227,57300.0
2012-03-22 12:00:00,45.36,45.39,45.34,45.39,84700.0,21.318,21.3321,21.3086,21.3321,84700.0
2012-03-22 12:10:00,45.4,45.43,45.35,45.36,44000.0,21.3368,21.3509,21.3133,21.318,44000.0
2012-03-22 12:20:00,45.37,45.4,45.3,45.32,91400.0,21.3227,21.3368,21.2898,21.2992,91400.0
2012-03-22 12:30:00,45.31,45.39,45.3,45.38,64000.0,21.2945,21.3321,21.2898,21.3274,64000.0
2012-03-22 12:40:00,45.38,45.4,45.35,45.37,51800.0,21.3274,21.3368,21.3133,21.3227,51800.0
2012-03-22 12:50:00,45.37,45.38,45.33,45.38,39100.0,21.3227,21.3274,21.3039,21.3274,39100.0
2012-03-22 13:00:00,45.38,45.38,45.34,45.34,33100.0,21.3274,21.3274,21.3086,21.3086,33100.0
2012-03-22 13:10:00,45.34,45.34,45.31,45.33,14600.0,21.3086,21.3086,21.2945,21.3039,14600.0
2012-03-22 13:20:00,45.33,45.34,45.3,45.32,93600.0,21.3039,21.3086,21.2898,21.2992,93600.0
2012-03-22 13:30:00,45.31,45.34,45.24,45.29,420900.0,21.2945,21.3086,21.2616,21.2851,420900.0
2012-03-22 13:40:00,45.3,45.3,45.25,45.29,41400.0,21.2898,21.2898,21.2663,21.2851,41400.0
2012-03-22 13:50:00,45.29,45.36,45.29,45.33,76600.0,21.2851,21.318,21.2851,21.3039,76600.0
2012-03-22 14:00:00,45.33,45.33,45.27,45.32,43700.0,21.3039,21.3039,21.2757,21.2992,43700.0
2012-03-22 14:10:00,45.32,45.38,45.31,45.35,62200.0,21.2992,21.3274,21.2945,21.3133,62200.0
2012-03-22 14:20:00,45.34,45.34,45.28,45.34,47400.0,21.3086,21.3086,21.2804,21.3086,47400.0
2012-03-22 14:30:00,45.34,45.36,45.3,45.32,64400.0,21.3086,21.318,21.2898,21.2992,64400.0
2012-03-22 14:40:00,45.32,45.35,45.29,45.33,118100.0,21.2992,21.3133,21.2851,21.3039,118100.0
2012-03-22 14:50:00,45.33,45.33,45.27,45.27,58500.0,21.3039,21.3039,21.2757,21.2757,58500.0
2012-03-22 15:00:00,45.27,45.28,45.21,45.24,161000.0,21.2757,21.2804,21.2475,21.2616,161000.0
2012-03-22 15:10:00,45.23,45.26,45.16,45.16,136400.0,21.2569,21.271,21.224,21.224,136400.0
2012-03-22 15:20:00,45.17,45.21,45.14,45.21,190900.0,21.2287,21.2475,21.2146,21.2475,190900.0
2012-03-22 15:30:00,45.2,45.26,45.16,45.25,248600.0,21.2428,21.271,21.224,21.2663,248600.0
2012-03-22 15:40:00,45.26,45.33,45.25,45.28,316300.0,21.271,21.3039,21.2663,21.2804,316300.0
2012-03-22 15:50:00,45.28,45.33,45.24,45.31,623100.0,21.2804,21.3039,21.2616,21.2945,623100.0
2012-03-23 09:30:00,45.3,45.33,45.26,45.32,106100.0,21.2898,21.3039,21.271,21.2992,106100.0
2012-03-23 09:40:00,45.32,45.43,45.29,45.42,157300.0,21.2992,21.3509,21.2851,21.3462,157300.0
2012-03-23 09:50:00,45.42,45.51,45.4,45.43,164900.0,21.3462,21.3885,21.3368,21.3509,164900.0
2012-03-23 10:00:00,45.44,45.45,45.27,45.28,183600.0,21.3556,21.3603,21.2757,21.2804,183600.0
2012-03-23 10:10:00,45.28,45.4,45.27,45.39,101900.0,21.2804,21.3368,21.2757,21.3321,101900.0
2012-03-23 10:20:00,45.39,45.44,45.37,45.38,141000.0,21.3321,21.3556,21.3227,21.3274,141000.0
2012-03-23 10:30:00,45.37,45.48,45.35,45.43,199000.0,21.3227,21.3744,21.3133,21.3509,199000.0
2012-03-23 10:40:00,45.43,45.54,45.42,45.54,95500.0,21.3509,21.4026,21.3462,21.4026,95500.0
2012-03-23 10:50:00,45.54,45.59,45.54,45.57,53600.0,21.4026,21.4261,21.4026,21.4167,53600.0
2012-03-23 11:00:00,45.57,45.59,45.54,45.56,68800.0,21.4167,21.4261,21.4026,21.412,68800.0
2012-03-23 11:10:00,45.57,45.61,45.53,45.61,98800.0,21.4167,21.4355,21.3979,21.4355,98800.0
2012-03-23 11:20:00,45.6,45.66,45.59,45.63,118300.0,21.4308,21.459,21.4261,21.4449,118300.0
2012-03-23 11:30:00,45.63,45.65,45.59,45.61,96100.0,21.4449,21.4543,21.4261,21.4355,96100.0
2012-03-23 11:40:00,45.6,45.64,45.58,45.64,116100.0,21.4308,21.4496,21.4214,21.4496,116100.0
2012-03-23 11:50:00,45.63,45.64,45.6,45.61,108800.0,21.4449,21.4496,21.4308,21.4355,108800.0
2012-03-23 12:00:00,45.61,45.65,45.59,45.61,137800.0,21.4355,21.4543,21.4261,21.4355,137800.0
2012-03-23 12:10:00,45.61,45.61,45.57,45.57,86900.0,21.4355,21.4355,21.4167,21.4167,86900.0
2012-03-23 12:20:00,45.58,45.69,45.58,45.67,77600.0,21.4214,21.4731,21.4214,21.4637,77600.0
2012-03-23 12:30:00,45.68,45.68,45.47,45.5,142800.0,21.4684,21.4684,21.3697,21.3838,142800.0
2012-03-23 12:40:00,45.5,45.6,45.5,45.58,40200.0,21.3838,21.4308,21.3838,21.4214,40200.0
2012-03-23 12:50:00,45.59,45.65,45.58,45.64,33400.0,21.4261,21.4543,21.4214,21.4496,33400.0
2012-03-23 13:00:00,45.64,45.68,45.64,45.67,32000.0,21.4496,21.4684,21.4496,21.4637,32000.0
2012-03-23 13:10:00,45.68,45.68,45.59,45.61,56100.0,21.4684,21.4684,21.4261,21.4355,56100.0
2012-03-23 13:20:00,45.61,45.67,45.61,45.66,47100.0,21.4355,21.4637,21.4355,21.459,47100.0
2012-03-23 13:30:00,45.67,45.69,45.64,45.66,62200.0,21.4637,21.4731,21.4496,21.459,62200.0
2012-03-23 13:40:00,45.66,45.68,45.65,45.68,21800.0,21.459,21.4684,21.4543,21.4684,21800.0
2012-03-23 13:50:00,45.68,45.68,45.65,45.65,53600.0,21.4684,21.4684,21.4543,21.4543,53600.0
2012-03-23 14:00:00,45.65,45.66,45.64,45.64,24300.0,21.4543,21.459,21.4496,21.4496,24300.0
2012-03-23 14:10:00,45.64,45.67,45.63,45.66,32300.0,21.4496,21.4637,21.4449,21.459,32300.0
2012-03-23 14:20:00,45.65,45.66,45.65,45.65,21700.0,21.4543,21.459,21.4543,21.4543,21700.0
2012-03-23 14:30:00,45.65,45.66,45.64,45.65,33000.0,21.4543,21.459,21.4496,21.4543,33000.0
2012-03-23 14:40:00,45.64,45.67,45.64,45.66,40400.0,21.4496,21.4637,21.4496,21.459,40400.0
2012-03-23 14:50:00,45.67,45.69,45.65,45.68,52200.0,21.4637,21.4731,21.4543,21.4684,52200.0
2012-03-23 15:00:00,45.68,45.72,45.67,45.71,62500.0,21.4684,21.4872,21.4637,21.4825,62500.0
2012-03-23 15:10:00,45.71,45.72,45.66,45.67,41000.0,21.4825,21.4872,21.459,21.4637,41000.0
2012-03-23 15:20:00,45.68,45.71,45.65,45.67,57500.0,21.4684,21.4825,21.4543,21.4637,57500.0
2012-03-23 15:30:00,45.67,45.67,45.63,45.66,106600.0,21.4637,21.4637,21.4449,21.459,106600.0
2012-03-23 15:40:00,45.66,45.66,45.6,45.63,169700.0,21.459,21.459,21.4308,21.4449,169700.0
2012-03-23 15:50:00,45.63,45.65,45.59,45.59,239300.0,21.4449,21.4543,21.4261,21.4261,239300.0
2012-03-26 09:30:00,46.09,46.11,45.99,46.0,223700.0,21.6611,21.6705,21.6141,21.6188,223700.0
2012-03-26 09:40:00,46.0,46.05,45.94,46.04,180700.0,21.6188,21.6423,21.5906,21.6376,180700.0
2012-03-26 09:50:00,46.04,46.06,45.98,46.06,124900.0,21.6376,21.647,21.6094,21.647,124900.0
2012-03-26 10:00:00,46.05,46.11,46.04,46.08,111800.0,21.6423,21.6705,21.6376,21.6564,111800.0
2012-03-26 10:10:00,46.08,46.19,46.08,46.16,135900.0,21.6564,21.7081,21.6564,21.694,135900.0
2012-03-26 10:20:00,46.16,46.16,46.1,46.12,117900.0,21.694,21.694,21.6658,21.6752,117900.0
2012-03-26 10:30:00,46.12,46.14,46.11,46.14,59900.0,21.6752,21.6846,21.6705,21.6846,59900.0
2012-03-26 10:40:00,46.14,46.18,46.13,46.16,113300.0,21.6846,21.7034,21.6799,21.694,113300.0
2012-03-26 10:50:00,46.16,46.18,46.11,46.17,102900.0,21.694,21.7034,21.6705,21.6987,102900.0
2012-03-26 11:00:00,46.16,46.17,46.11,46.12,67000.0,21.694,21.6987,21.6705,21.6752,67000.0
2012-03-26 11:10:00,46.12,46.14,46.1,46.12,65600.0,21.6752,21.6846,21.6658,21.6752,65600.0
2012-03-26 11:20:00,46.12,46.15,46.09,46.09,129100.0,21.6752,21.6893,21.6611,21.6611,129100.0
2012-03-26 11:30:00,46.09,46.2,46.09,46.18,101600.0,21.6611,21.7128,21.6611,21.7034,101600.0
2012-03-26 11:40:00,46.17,46.18,46.16,46.16,40800.0,21.6987,21.7034,21.694,21.694,40800.0
2012-03-26 11:50:00,46.17,46.17,46.15,46.16,48500.0,21.6987,21.6987,21.6893,21.694,48500.0
2012-03-26 12:00:00,46.15,46.17,46.13,46.13,62500.0,21.6893,21.6987,21.6799,21.6799,62500.0
2012-03-26 12:10:00,46.13,46.15,46.12,46.13,55800.0,21.6799,21.6893,21.6752,21.6799,55800.0
2012-03-26 12:20:00,46.13,46.13,46.11,46.11,40900.0,21.6799,21.6799,21.6705,21.6705,40900.0
2012-03-26 12:30:00,46.12,46.12,46.11,46.11,32600.0,21.6752,21.6752,21.6705,21.6705,32600.0
2012-03-26 12:40:00,46.11,46.13,46.11,46.13,40800.0,21.6705,21.6799,21.6705,21.6799,40800.0
2012-03-26 12:50:00,46.13,46.16,46.13,46.15,20300.0,21.6799,21.694,21.6799,21.6893,20300.0
2012-03-26 13:00:00,46.14,46.15,46.14,46.14,29100.0,21.6846,21.6893,21.6846,21.6846,29100.0
2012-03-26 13:10:00,46.14,46.15,46.1,46.11,106000.0,21.6846,21.6893,21.6658,21.6705,106000.0
2012-03-26 13:20:00,46.11,46.13,46.11,46.12,14000.0,21.6705,21.6799,21.6705,21.6752,14000.0
2012-03-26 13:30:00,46.12,46.15,46.12,46.13,33400.0,21.6752,21.6893,21.6752,21.6799,33400.0
2012-03-26 13:40:00,46.13,46.15,46.13,46.14,27500.0,21.6799,21.6893,21.6799,21.6846,27500.0
2012-03-26 13:50:00,46.14,46.15,46.14,46.15,13400.0,21.6846,21.6893,21.6846,21.6893,13400.0
2012-03-26 14:00:00,46.14,46.2,46.14,46.2,55200.0,21.6846,21.7128,21.6846,21.7128,55200.0
2012-03-26 14:10:00,46.2,46.2,46.15,46.15,52300.0,21.7128,21.7128,21.6893,21.6893,52300.0
2012-03-26 14:20:00,46.15,46.2,46.15,46.18,126400.0,21.6893,21.7128,21.6893,21.7034,126400.0
2012-03-26 14:30:00,46.18,46.19,46.15,46.15,29900.0,21.7034,21.7081,21.6893,21.6893,29900.0
2012-03-26 14:40:00,46.15,46.2,46.15,46.2,44100.0,21.6893,21.7128,21.6893,21.7128,44100.0
2012-03-26 14:50:00,46.2,46.2,46.18,46.19,58100.0,21.7128,21.7128,21.7034,21.7081,58100.0
2012-03-26 15:00:00,46.2,46.25,46.19,46.23,68700.0,21.7128,21.7363,21.7081,21.7269,68700.0
2012-03-26 15:10:00,46.24,46.25,46.21,46.22,82700.0,21.7316,21.7363,21.7175,21.7222,82700.0
2012-03-26 15:20:00,46.22,46.26,46.21,46.23,84100.0,21.7222,21.741,21.7175,21.7269,84100.0
2012-03-26 15:30:00,46.23,46.25,46.2,46.2,81800.0,21.7269,21.7363,21.7128,21.7128,81800.0
2012-03-26 15:40:00,46.2,46.21,46.15,46.18,151700.0,21.7128,21.7175,21.6893,21.7034,151700.0
2012-03-26 15:50:00,46.18,46.22,46.09,46.22,437900.0,21.7034,21.7222,21.6611,21.7222,437900.0
2012-03-27 09:30:00,45.82,45.98,45.81,45.9,327300.0,21.5342,21.6094,21.5295,21.5718,327300.0
2012-03-27 09:40:00,45.89,45.93,45.83,45.91,164900.0,21.5671,21.5859,21.5389,21.5765,164900.0
2012-03-27 09:50:00,45.91,45.91,45.82,45.83,109400.0,21.5765,21.5765,21.5342,21.5389,109400.0
2012-03-27 10:00:00,45.83,45.84,45.68,45.73,257500.0,21.5389,21.5436,21.4684,21.4919,257500.0
2012-03-27 10:10:00,45.74,45.77,45.71,45.75,146500.0,21.4966,21.5107,21.4825,21.5013,146500.0
2012-03-27 10:20:00,45.75,45.75,45.63,45.67,246600.0,21.5013,21.5013,21.4449,21.4637,246600.0
2012-03-27 10:30:00,45.67,45.7,45.61,45.61,168100.0,21.4637,21.4778,21.4355,21.4355,168100.0
2012-03-27 10:40:00,45.6,45.6,45.51,45.51,105900.0,21.4308,21.4308,21.3885,21.3885,105900.0
2012-03-27 10:50:00,45.52,45.52,45.45,45.5,119100.0,21.3932,21.3932,21.3603,21.3838,119100.0
2012-03-27 11:00:00,45.49,45.55,45.4,45.41,183700.0,21.3791,21.4073,21.3368,21.3415,183700.0
2012-03-27 11:10:00,45.41,45.44,45.28,45.42,386200.0,21.3415,21.3556,21.2804,21.3462,386200.0
2012-03-27 11:20:00,45.41,45.41,45.34,45.35,245300.0,21.3415,21.3415,21.3086,21.3133,245300.0
2012-03-27 11:30:00,45.35,45.36,45.22,45.22,249500.0,21.3133,21.318,21.2522,21.2522,249500.0
2012-03-27 11:40:00,45.22,45.29,45.18,45.28,184200.0,21.2522,21.2851,21.2334,21.2804,184200.0
2012-03-27 11:50:00,45.28,45.33,45.26,45.26,141000.0,21.2804,21.3039,21.271,21.271,141000.0
2012-03-27 12:00:00,45.26,45.35,45.2,45.2,153900.0,21.271,21.3133,21.2428,21.2428,153900.0
2012-03-27 12:10:00,45.2,45.31,45.2,45.29,91900.0,21.2428,21.2945,21.2428,21.2851,91900.0
2012-03-27 12:20:00,45.29,45.31,45.22,45.25,132500.0,21.2851,21.2945,21.2522,21.2663,132500.0
2012-03-27 12:30:00,45.25,45.27,45.23,45.26,88400.0,21.2663,21.2757,21.2569,21.271,88400.0
2012-03-27 12:40:00,45.26,45.26,45.22,45.23,54400.0,21.271,21.271,21.2522,21.2569,54400.0
2012-03-27 12:50:00,45.23,45.26,45.21,45.25,105200.0,21.2569,21.271,21.2475,21.2663,105200.0
2012-03-27 13:00:00,45.25,45.27,45.24,45.25,39900.0,21.2663,21.2757,21.2616,21.2663,39900.0
2012-03-27 13:10:00,45.25,45.26,45.2,45.2,59700.0,21.2663,21.271,21.2428,21.2428,59700.0
2012-03-27 13:20:00,45.2,45.24,45.17,45.24,104700.0,21.2428,21.2616,21.2287,21.2616,104700.0
2012-03-27 13:30:00,45.23,45.25,45.18,45.19,77300.0,21.2569,21.2663,21.2334,21.2381,77300.0
2012-03-27 13:40:00,45.19,45.19,45.14,45.18,109200.0,21.2381,21.2381,21.2146,21.2334,109200.0
2012-03-27 13:50:00,45.17,45.18,45.15,45.15,76000.0,21.2287,21.2334,21.2193,21.2193,76000.0
2012-03-27 14:00:00,45.15,45.16,45.13,45.14,111800.0,21.2193,21.224,21.2099,21.2146,111800.0
2012-03-27 14:10:00,45.14,45.19,45.08,45.08,283600.0,21.2146,21.2381,21.1864,21.1864,283600.0
2012-03-27 14:20:00,45.07,45.08,44.93,44.99,550800.0,21.1817,21.1864,21.1159,21.1441,550800.0
2012-03-27 14:30:00,44.99,45.0,44.87,44.95,280400.0,21.1441,21.1488,21.0877,21.1253,280400.0
2012-03-27 14:40:00,44.96,45.06,44.96,45.06,112600.0,21.13,21.177,21.13,21.177,112600.0
2012-03-27 14:50:00,45.06,45.06,45.0,45.05,110700.0,21.177,21.177,21.1488,21.1723,110700.0
2012-03-27 15:00:00,45.05,45.05,45.02,45.04,88300.0,21.1723,21.1723,21.1582,21.1676,88300.0
2012-03-27 15:10:00,45.03,45.07,45.01,45.06,130900.0,21.1629,21.1817,21.1535,21.177,130900.0
2012-03-27 15:20:00,45.06,45.08,45.0,45.06,158400.0,21.177,21.1864,21.1488,21.177,158400.0
2012-03-27 15:30:00,45.06,45.07,44.95,45.01,244700.0,21.177,21.1817,21.1253,21.1535,244700.0
2012-03-27 15:40:00,45.01,45.01,44.93,44.96,320500.0,21.1535,21.1535,21.1159,21.13,320500.0
2012-03-27 15:50:00,44.95,44.97,44.9,44.91,600900.0,21.1253,21.1347,21.1018,21.1065,600900.0
2012-03-28 09:30:00,45.0,45.01,44.9,44.97,292100.0,21.1488,21.1535,21.1018,21.1347,292100.0
2012-03-28 09:40:00,44.96,44.99,44.85,44.86,170300.0,21.13,21.1441,21.0783,21.083,170300.0
2012-03-28 09:50:00,44.85,45.12,44.85,45.02,188200.0,21.0783,21.2052,21.0783,21.1582,188200.0
2012-03-28 10:00:00,45.02,45.08,45.02,45.03,98700.0,21.1582,21.1864,21.1582,21.1629,98700.0
2012-03-28 10:10:00,45.02,45.07,44.98,45.02,124100.0,21.1582,21.1817,21.1394,21.1582,124100.0
2012-03-28 10:20:00,45.02,45.06,44.98,44.99,212500.0,21.1582,21.177,21.1394,21.1441,212500.0
2012-03-28 10:30:00,44.99,45.02,44.84,44.88,175400.0,21.1441,21.1582,21.0736,21.0924,175400.0
2012-03-28 10:40:00,44.88,44.89,44.78,44.83,138900.0,21.0924,21.0971,21.0454,21.0689,138900.0
2012-03-28 10:50:00,44.83,44.83,44.73,44.79,126000.0,21.0689,21.0689,21.0219,21.0501,126000.0
2012-03-28 11:00:00,44.79,44.8,44.72,44.75,151100.0,21.0501,21.0548,21.0172,21.0313,151100.0
2012-03-28 11:10:00,44.76,44.81,44.72,44.72,125000.0,21.036,21.0595,21.0172,21.0172,125000.0
2012-03-28 11:20:00,44.73,44.73,44.68,44.71,230100.0,21.0219,21.0219,20.9984,21.0125,230100.0
2012-03-28 11:30:00,44.71,44.72,44.63,44.68,209400.0,21.0125,21.0172,20.9749,20.9984,209400.0
2012-03-28 11:40:00,44.69,44.74,44.55,44.56,133300.0,21.0031,21.0266,20.9373,20.942,133300.0
2012-03-28 11:50:00,44.56,44.56,44.43,44.5,327800.0,20.942,20.942,20.8809,20.9138,327800.0
2012-03-28 12:00:00,44.5,44.62,44.5,44.6,108200.0,20.9138,20.9702,20.9138,20.9608,108200.0
2012-03-28 12:10:00,44.6,44.68,44.57,44.63,77800.0,20.9608,20.9984,20.9467,20.9749,77800.0
2012-03-28 12:20:00,44.64,44.64,44.55,44.6,56100.0,20.9796,20.9796,20.9373,20.9608,56100.0
2012-03-28 12:30:00,44.6,44.63,44.53,44.54,34500.0,20.9608,20.9749,20.9279,20.9326,34500.0
2012-03-28 12:40:00,44.55,44.58,44.53,44.57,34100.0,20.9373,20.9514,20.9279,20.9467,34100.0
2012-03-28 12:50:00,44.56,44.57,44.52,44.54,56700.0,20.942,20.9467,20.9232,20.9326,56700.0
2012-03-28 13:00:00,44.54,44.55,44.52,44.54,37300.0,20.9326,20.9373,20.9232,20.9326,37300.0
2012-03-28 13:10:00,44.54,44.59,44.53,44.59,214200.0,20.9326,20.9561,20.9279,20.9561,214200.0
2012-03-28 13:20:00,44.59,44.59,44.52,44.54,63000.0,20.9561,20.9561,20.9232,20.9326,63000.0
2012-03-28 13:30:00,44.55,44.57,44.52,44.56,56900.0,20.9373,20.9467,20.9232,20.942,56900.0
2012-03-28 13:40:00,44.55,44.57,44.52,44.56,47700.0,20.9373,20.9467,20.9232,20.942,47700.0
2012-03-28 13:50:00,44.55,44.57,44.53,44.56,42800.0,20.9373,20.9467,20.9279,20.942,42800.0
2012-03-28 14:00:00,44.56,44.57,44.45,44.47,76300.0,20.942,20.9467,20.8903,20.8997,76300.0
2012-03-28 14:10:00,44.47,44.57,44.44,44.55,79700.0,20.8997,20.9467,20.8856,20.9373,79700.0
2012-03-28 14:20:00,44.54,44.55,44.5,44.55,51500.0,20.9326,20.9373,20.9138,20.9373,51500.0
2012-03-28 14:30:00,44.55,44.59,44.53,44.56,34200.0,20.9373,20.9561,20.9279,20.942,34200.0
2012-03-28 14:40:00,44.57,44.65,44.55,44.64,70600.0,20.9467,20.9843,20.9373,20.9796,70600.0
2012-03-28 14:50:00,44.64,44.69,44.6,44.65,87600.0,20.9796,21.0031,20.9608,20.9843,87600.0
2012-03-28 15:00:00,44.65,44.69,44.64,44.67,76200.0,20.9843,21.0031,20.9796,20.9937,76200.0
2012-03-28 15:10:00,44.66,44.69,44.58,44.58,99500.0,20.989,21.0031,20.9514,20.9514,99500.0
2012-03-28 15:20:00,44.58,44.66,44.57,44.63,104400.0,20.9514,20.989,20.9467,20.9749,104400.0
2012-03-28 15:30:00,44.62,44.66,44.59,44.62,161000.0,20.9702,20.989,20.9561,20.9702,161000.0
2012-03-28 15:40:00,44.63,44.7,44.6,44.68,203500.0,20.9749,21.0078,20.9608,20.9984,203500.0
2012-03-28 15:50:00,44.69,44.7,44.67,44.69,330400.0,21.0031,21.0078,20.9937,21.0031,330400.0
2012-03-29 09:30:00,43.75,43.85,43.7,43.82,650200.0,20.5614,20.6084,20.5379,20.5943,650200.0
2012-03-29 09:40:00,43.81,43.9,43.75,43.8,539200.0,20.5896,20.6319,20.5614,20.5849,539200.0
2012-03-29 09:50:00,43.79,43.81,43.65,43.75,395200.0,20.5802,20.5896,20.5144,20.5614,395200.0
2012-03-29 10:00:00,43.75,43.81,43.67,43.74,657100.0,20.5614,20.5896,20.5238,20.5567,657100.0
2012-03-29 10:10:00,43.74,43.75,43.65,43.7,348300.0,20.5567,20.5614,20.5144,20.5379,348300.0
2012-03-29 10:20:00,43.7,43.75,43.68,43.71,248900.0,20.5379,20.5614,20.5285,20.5426,248900.0
2012-03-29 10:30:00,43.71,43.76,43.66,43.72,356400.0,20.5426,20.5661,20.5191,20.5473,356400.0
2012-03-29 10:40:00,43.73,43.92,43.72,43.91,267100.0,20.552,20.6413,20.5473,20.6366,267100.0
2012-03-29 10:50:00,43.9,44.06,43.88,44.05,235500.0,20.6319,20.7071,20.6225,20.7024,235500.0
2012-03-29 11:00:00,44.05,44.06,43.98,44.04,148200.0,20.7024,20.7071,20.6695,20.6977,148200.0
2012-03-29 11:10:00,44.03,44.07,43.98,43.99,136900.0,20.693,20.7118,20.6695,20.6742,136900.0
2012-03-29 11:20:00,43.99,44.1,43.93,43.97,190300.0,20.6742,20.7259,20.646,20.6648,190300.0
2012-03-29 11:30:00,43.94,44.02,43.93,43.96,129800.0,20.6507,20.6883,20.646,20.6601,129800.0
2012-03-29 11:40:00,43.98,44.0,43.97,43.99,42700.0,20.6695,20.6789,20.6648,20.6742,42700.0
2012-03-29 11:50:00,44.0,44.0,43.88,43.91,66600.0,20.6789,20.6789,20.6225,20.6366,66600.0
2012-03-29 12:00:00,43.92,43.95,43.88,43.94,99300.0,20.6413,20.6554,20.6225,20.6507,99300.0
2012-03-29 12:10:00,43.94,44.01,43.92,44.01,185500.0,20.6507,20.6836,20.6413,20.6836,185500.0
2012-03-29 12:20:00,44.01,44.04,44.0,44.01,119200.0,20.6836,20.6977,20.6789,20.6836,119200.0
2012-03-29 12:30:00,44.02,44.03,43.99,44.02,139900.0,20.6883,20.693,20.6742,20.6883,139900.0
2012-03-29 12:40:00,44.01,44.05,43.99,44.0,57900.0,20.6836,20.7024,20.6742,20.6789,57900.0
2012-03-29 12:50:00,44.0,44.09,44.0,44.08,99700.0,20.6789,20.7212,20.6789,20.7165,99700.0
2012-03-29 13:00:00,44.09,44.1,44.07,44.09,72000.0,20.7212,20.7259,20.7118,20.7212,72000.0
2012-03-29 13:10:00,44.09,44.17,44.08,44.16,178600.0,20.7212,20.7588,20.7165,20.7541,178600.0
2012-03-29 13:20:00,44.16,44.2,44.15,44.19,99600.0,20.7541,20.7729,20.7494,20.7682,99600.0
2012-03-29 13:30:00,44.18,44.22,44.15,44.19,101900.0,20.7635,20.7823,20.7494,20.7682,101900.0
2012-03-29 13:40:00,44.19,44.23,44.18,44.21,205500.0,20.7682,20.787,20.7635,20.7776,205500.0
2012-03-29 13:50:00,44.21,44.24,44.17,44.2,103200.0,20.7776,20.7917,20.7588,20.7729,103200.0
2012-03-29 14:00:00,44.2,44.27,44.2,44.25,151600.0,20.7729,20.8057,20.7729,20.7964,151600.0
2012-03-29 14:10:00,44.25,44.29,44.25,44.28,82900.0,20.7964,20.8151,20.7964,20.8104,82900.0
2012-03-29 14:20:00,44.28,44.28,44.25,44.28,130200.0,20.8104,20.8104,20.7964,20.8104,130200.0
2012-03-29 14:30:00,44.28,44.28,44.22,44.23,67000.0,20.8104,20.8104,20.7823,20.787,67000.0
2012-03-29 14:40:00,44.23,44.25,44.21,44.24,128800.0,20.787,20.7964,20.7776,20.7917,128800.0
2012-03-29 14:50:00,44.24,44.36,44.24,44.35,191000.0,20.7917,20.848,20.7917,20.8433,191000.0
2012-03-29 15:00:00,44.34,44.36,44.29,44.29,231500.0,20.8386,20.848,20.8151,20.8151,231500.0
2012-03-29 15:10:00,44.29,44.4,44.28,44.39,154700.0,20.8151,20.8668,20.8104,20.8621,154700.0
2012-03-29 15:20:00,44.39,44.39,44.32,44.36,207700.0,20.8621,20.8621,20.8292,20.848,207700.0
2012-03-29 15:30:00,44.36,44.38,44.31,44.34,119300.0,20.848,20.8574,20.8245,20.8386,119300.0
2012-03-29 15:40:00,44.34,44.4,44.32,44.34,282400.0,20.8386,20.8668,20.8292,20.8386,282400.0
2012-03-29 15:50:00,44.34,44.39,44.33,44.36,323200.0,20.8386,20.8621,20.8339,20.848,323200.0
2012-03-30 09:30:00,44.31,44.4,44.27,44.4,288900.0,20.8245,20.8668,20.8057,20.8668,288900.0
2012-03-30 09:40:00,44.4,44.44,44.3,44.35,269200.0,20.8668,20.8856,20.8198,20.8433,269200.0
2012-03-30 09:50:00,44.35,44.48,44.33,44.45,299000.0,20.8433,20.9044,20.8339,20.8903,299000.0
2012-03-30 10:00:00,44.45,44.52,44.44,44.5,277100.0,20.8903,20.9232,20.8856,20.9138,277100.0
2012-03-30 10:10:00,44.49,44.49,44.44,44.46,156200.0,20.9091,20.9091,20.8856,20.895,156200.0
2012-03-30 10:20:00,44.45,44.47,44.42,44.44,681800.0,20.8903,20.8997,20.8762,20.8856,681800.0
2012-03-30 10:30:00,44.45,44.45,44.33,44.33,180800.0,20.8903,20.8903,20.8339,20.8339,180800.0
2012-03-30 10:40:00,44.32,44.45,44.31,44.42,157600.0,20.8292,20.8903,20.8245,20.8762,157600.0
2012-03-30 10:50:00,44.42,44.44,44.38,44.43,77200.0,20.8762,20.8856,20.8574,20.8809,77200.0
2012-03-30 11:00:00,44.43,44.51,44.41,44.49,71400.0,20.8809,20.9185,20.8715,20.9091,71400.0
2012-03-30 11:10:00,44.49,44.63,44.49,44.6,200000.0,20.9091,20.9749,20.9091,20.9608,200000.0
2012-03-30 11:20:00,44.61,44.66,44.58,44.6,134400.0,20.9655,20.989,20.9514,20.9608,134400.0
2012-03-30 11:30:00,44.6,44.6,44.46,44.46,111800.0,20.9608,20.9608,20.895,20.895,111800.0
2012-03-30 11:40:00,44.46,44.49,44.43,44.46,137800.0,20.895,20.9091,20.8809,20.895,137800.0
2012-03-30 11:50:00,44.46,44.55,44.46,44.5,185700.0,20.895,20.9373,20.895,20.9138,185700.0
2012-03-30 12:00:00,44.49,44.51,44.45,44.45,68600.0,20.9091,20.9185,20.8903,20.8903,68600.0
2012-03-30 12:10:00,44.45,44.48,44.42,44.45,382300.0,20.8903,20.9044,20.8762,20.8903,382300.0
2012-03-30 12:20:00,44.46,44.51,44.46,44.49,78700.0,20.895,20.9185,20.895,20.9091,78700.0
2012-03-30 12:30:00,44.49,44.51,44.48,44.51,46600.0,20.9091,20.9185,20.9044,20.9185,46600.0
2012-03-30 12:40:00,44.51,44.57,44.5,44.57,73200.0,20.9185,20.9467,20.9138,20.9467,73200.0
2012-03-30 12:50:00,44.57,44.61,44.57,44.59,74800.0,20.9467,20.9655,20.9467,20.9561,74800.0
2012-03-30 13:00:00,44.59,44.63,44.59,44.63,94900.0,20.9561,20.9749,20.9561,20.9749,94900.0
2012-03-30 13:10:00,44.63,44.71,44.63,44.7,97700.0,20.9749,21.0125,20.9749,21.0078,97700.0
2012-03-30 13:20:00,44.7,44.84,44.7,44.82,740300.0,21.0078,21.0736,21.0078,21.0642,740300.0
2012-03-30 13:30:00,44.83,44.88,44.82,44.87,132900.0,21.0689,21.0924,21.0642,21.0877,132900.0
2012-03-30 13:40:00,44.87,44.88,44.84,44.84,251000.0,21.0877,21.0924,21.0736,21.0736,251000.0
2012-03-30 13:50:00,44.84,44.89,44.83,44.85,300500.0,21.0736,21.0971,21.0689,21.0783,300500.0
2012-03-30 14:00:00,44.85,44.87,44.85,44.85,79900.0,21.0783,21.0877,21.0783,21.0783,79900.0
2012-03-30 14:10:00,44.85,44.9,44.82,44.89,171200.0,21.0783,21.1018,21.0642,21.0971,171200.0
2012-03-30 14:20:00,44.89,45.0,44.88,45.0,433300.0,21.0971,21.1488,21.0924,21.1488,433300.0
2012-03-30 14:30:00,44.99,45.02,44.98,45.01,151600.0,21.1441,21.1582,21.1394,21.1535,151600.0
2012-03-30 14:40:00,45.01,45.05,45.0,45.01,164000.0,21.1535,21.1723,21.1488,21.1535,164000.0
2012-03-30 14:50:00,45.01,45.03,45.0,45.03,291500.0,21.1535,21.1629,21.1488,21.1629,291500.0
2012-03-30 15:00:00,45.03,45.03,44.99,45.0,267000.0,21.1629,21.1629,21.1441,21.1488,267000.0
2012-03-30 15:10:00,45.0,45.03,45.0,45.03,95900.0,21.1488,21.1629,21.1488,21.1629,95900.0
2012-03-30 15:20:00,45.02,45.03,45.0,45.0,107700.0,21.1582,21.1629,21.1488,21.1488,107700.0
2012-03-30 15:30:00,45.0,45.03,45.0,45.02,90300.0,21.1488,21.1629,21.1488,21.1582,90300.0
2012-03-30 15:40:00,45.02,45.02,44.97,44.98,270800.0,21.1582,21.1582,21.1347,21.1394,270800.0
2012-03-30 15:50:00,44.98,45.02,44.97,45.0,854200.0,21.1394,21.1582,21.1347,21.1488,854200.0
2012-04-02 09:30:00,44.64,44.96,44.64,44.96,932800.0,20.9796,21.13,20.9796,21.13,932800.0
2012-04-02 09:40:00,44.96,45.05,44.92,45.0,406000.0,21.13,21.1723,21.1112,21.1488,406000.0
2012-04-02 09:50:00,45.0,45.04,44.98,45.02,137100.0,21.1488,21.1676,21.1394,21.1582,137100.0
2012-04-02 10:00:00,45.02,45.1,45.01,45.06,217900.0,21.1582,21.1958,21.1535,21.177,217900.0
2012-04-02 10:10:00,45.06,45.12,45.05,45.09,161200.0,21.177,21.2052,21.1723,21.1911,161200.0
2012-04-02 10:20:00,45.08,45.12,45.05,45.09,171500.0,21.1864,21.2052,21.1723,21.1911,171500.0
2012-04-02 10:30:00,45.09,45.11,45.0,45.0,269900.0,21.1911,21.2005,21.1488,21.1488,269900.0
2012-04-02 10:40:00,45.0,45.15,44.98,45.15,125100.0,21.1488,21.2193,21.1394,21.2193,125100.0
2012-04-02 10:50:00,45.15,45.2,45.07,45.09,105500.0,21.2193,21.2428,21.1817,21.1911,105500.0
2012-04-02 11:00:00,45.09,45.25,45.09,45.24,114300.0,21.1911,21.2663,21.1911,21.2616,114300.0
2012-04-02 11:10:00,45.24,45.28,45.23,45.26,102800.0,21.2616,21.2804,21.2569,21.271,102800.0
2012-04-02 11:20:00,45.26,45.42,45.25,45.42,159800.0,21.271,21.3462,21.2663,21.3462,159800.0
2012-04-02 11:30:00,45.42,45.45,45.32,45.35,403000.0,21.3462,21.3603,21.2992,21.3133,403000.0
2012-04-02 11:40:00,45.35,45.45,45.35,45.44,114300.0,21.3133,21.3603,21.3133,21.3556,114300.0
2012-04-02 11:50:00,45.44,45.5,45.39,45.47,91200.0,21.3556,21.3838,21.3321,21.3697,91200.0
2012-04-02 12:00:00,45.48,45.6,45.47,45.59,151800.0,21.3744,21.4308,21.3697,21.4261,151800.0
2012-04-02 12:10:00,45.59,45.59,45.44,45.45,68600.0,21.4261,21.4261,21.3556,21.3603,68600.0
2012-04-02 12:20:00,45.45,45.46,45.42,45.43,40800.0,21.3603,21.365,21.3462,21.3509,40800.0
2012-04-02 12:30:00,45.44,45.48,45.42,45.46,36400.0,21.3556,21.3744,21.3462,21.365,36400.0
2012-04-02 12:40:00,45.46,45.47,45.42,45.43,44900.0,21.365,21.3697,21.3462,21.3509,44900.0
2012-04-02 12:50:00,45.42,45.45,45.39,45.43,47400.0,21.3462,21.3603,21.3321,21.3509,47400.0
2012-04-02 13:00:00,45.42,45.45,45.42,45.44,11200.0,21.3462,21.3603,21.3462,21.3556,11200.0
2012-04-02 13:10:00,45.45,45.54,45.44,45.54,92400.0,21.3603,21.4026,21.3556,21.4026,92400.0
2012-04-02 13:20:00,45.54,45.55,45.53,45.55,30500.0,21.4026,21.4073,21.3979,21.4073,30500.0
2012-04-02 13:30:00,45.55,45.58,45.55,45.58,75300.0,21.4073,21.4214,21.4073,21.4214,75300.0
2012-04-02 13:40:00,45.58,45.6,45.56,45.59,109500.0,21.4214,21.4308,21.412,21.4261,109500.0
2012-04-02 13:50:00,45.58,45.59,45.56,45.58,40500.0,21.4214,21.4261,21.412,21.4214,40500.0
2012-04-02 14:00:00,45.59,45.59,45.49,45.49,51900.0,21.4261,21.4261,21.3791,21.3791,51900.0
2012-04-02 14:10:00,45.49,45.52,45.46,45.52,72900.0,21.3791,21.3932,21.365,21.3932,72900.0
2012-04-02 14:20:00,45.52,45.58,45.51,45.57,38800.0,21.3932,21.4214,21.3885,21.4167,38800.0
2012-04-02 14:30:00,45.58,45.58,45.55,45.57,55800.0,21.4214,21.4214,21.4073,21.4167,55800.0
2012-04-02 14:40:00,45.56,45.59,45.55,45.59,44000.0,21.412,21.4261,21.4073,21.4261,44000.0
2012-04-02 14:50:00,45.58,45.6,45.53,45.55,94500.0,21.4214,21.4308,21.3979,21.4073,94500.0
2012-04-02 15:00:00,45.56,45.59,45.53,45.57,82700.0,21.412,21.4261,21.3979,21.4167,82700.0
2012-04-02 15:10:00,45.57,45.59,45.54,45.54,69900.0,21.4167,21.4261,21.4026,21.4026,69900.0
2012-04-02 15:20:00,45.54,45.56,45.47,45.47,159600.0,21.4026,21.412,21.3697,21.3697,159600.0
2012-04-02 15:30:00,45.47,45.48,45.41,45.41,116000.0,21.3697,21.3744,21.3415,21.3415,116000.0
2012-04-02 15:40:00,45.42,45.46,45.36,45.36,194500.0,21.3462,21.365,21.318,21.318,194500.0
2012-04-02 15:50:00,45.36,45.44,45.32,45.36,294700.0,21.318,21.3556,21.2992,21.318,294700.0
2012-04-03 09:30:00,45.13,45.15,45.0,45.0,290500.0,21.2099,21.2193,21.1488,21.1488,290500.0
2012-04-03 09:40:00,45.0,45.01,44.88,44.91,221900.0,21.1488,21.1535,21.0924,21.1065,221900.0
2012-04-03 09:50:00,44.91,44.93,44.87,44.9,99200.0,21.1065,21.1159,21.0877,21.1018,99200.0
2012-04-03 10:00:00,44.9,44.97,44.85,44.97,137400.0,21.1018,21.1347,21.0783,21.1347,137400.0
2012-04-03 10:10:00,44.96,44.97,44.85,44.85,145100.0,21.13,21.1347,21.0783,21.0783,145100.0
2012-04-03 10:20:00,44.86,44.93,44.83,44.88,154700.0,21.083,21.1159,21.0689,21.0924,154700.0
2012-04-03 10:30:00,44.9,44.96,44.89,44.9,84100.0,21.1018,21.13,21.0971,21.1018,84100.0
2012-04-03 10:40:00,44.89,44.99,44.88,44.91,151900.0,21.0971,21.1441,21.0924,21.1065,151900.0
2012-04-03 10:50:00,44.91,44.96,44.87,44.88,91600.0,21.1065,21.13,21.0877,21.0924,91600.0
2012-04-03 11:00:00,44.88,44.88,44.75,44.76,142700.0,21.0924,21.0924,21.0313,21.036,142700.0
2012-04-03 11:10:00,44.75,44.8,44.7,44.75,101700.0,21.0313,21.0548,21.0078,21.0313,101700.0
2012-04-03 11:20:00,44.75,44.8,44.63,44.64,144200.0,21.0313,21.0548,20.9749,20.9796,144200.0
2012-04-03 11:30:00,44.65,44.68,44.59,44.61,139000.0,20.9843,20.9984,20.9561,20.9655,139000.0
2012-04-03 11:40:00,44.62,44.73,44.62,44.71,58600.0,20.9702,21.0219,20.9702,21.0125,58600.0
2012-04-03 11:50:00,44.71,44.72,44.69,44.7,56200.0,21.0125,21.0172,21.0031,21.0078,56200.0
2012-04-03 12:00:00,44.69,44.7,44.62,44.63,39900.0,21.0031,21.0078,20.9702,20.9749,39900.0
2012-04-03 12:10:00,44.63,44.64,44.56,44.57,98400.0,20.9749,20.9796,20.942,20.9467,98400.0
2012-04-03 12:20:00,44.57,44.64,44.56,44.63,73500.0,20.9467,20.9796,20.942,20.9749,73500.0
2012-04-03 12:30:00,44.64,44.64,44.6,44.6,61700.0,20.9796,20.9796,20.9608,20.9608,61700.0
2012-04-03 12:40:00,44.6,44.63,44.59,44.62,39300.0,20.9608,20.9749,20.9561,20.9702,39300.0
2012-04-03 12:50:00,44.63,44.71,44.63,44.7,66200.0,20.9749,21.0125,20.9749,21.0078,66200.0
2012-04-03 13:00:00,44.7,44.7,44.64,44.69,67700.0,21.0078,21.0078,20.9796,21.0031,67700.0
2012-04-03 13:10:00,44.69,44.7,44.64,44.64,100000.0,21.0031,21.0078,20.9796,20.9796,100000.0
2012-04-03 13:20:00,44.64,44.66,44.63,44.66,58700.0,20.9796,20.989,20.9749,20.989,58700.0
2012-04-03 13:30:00,44.65,44.66,44.61,44.62,50100.0,20.9843,20.989,20.9655,20.9702,50100.0
2012-04-03 13:40:00,44.61,44.63,44.59,44.61,44500.0,20.9655,20.9749,20.9561,20.9655,44500.0
2012-04-03 13:50:00,44.61,44.65,44.58,44.62,58400.0,20.9655,20.9843,20.9514,20.9702,58400.0
2012-04-03 14:00:00,44.63,44.64,44.5,44.51,220000.0,20.9749,20.9796,20.9138,20.9185,220000.0
2012-04-03 14:10:00,44.51,44.51,44.36,44.44,267100.0,20.9185,20.9185,20.848,20.8856,267100.0
2012-04-03 14:20:00,44.44,44.46,44.37,44.4,125500.0,20.8856,20.895,20.8527,20.8668,125500.0
2012-04-03 14:30:00,44.39,44.39,44.3,44.31,138700.0,20.8621,20.8621,20.8198,20.8245,138700.0
2012-04-03 14:40:00,44.3,44.35,44.3,44.32,76600.0,20.8198,20.8433,20.8198,20.8292,76600.0
2012-04-03 14:50:00,44.33,44.45,44.33,44.35,277200.0,20.8339,20.8903,20.8339,20.8433,277200.0
2012-04-03 15:00:00,44.35,44.47,44.33,44.44,98300.0,20.8433,20.8997,20.8339,20.8856,98300.0
2012-04-03 15:10:00,44.44,44.53,44.41,44.53,163100.0,20.8856,20.9279,20.8715,20.9279,163100.0
2012-04-03 15:20:00,44.52,44.53,44.38,44.4,78100.0,20.9232,20.9279,20.8574,20.8668,78100.0
2012-04-03 15:30:00,44.41,44.49,44.4,44.45,109800.0,20.8715,20.9091,20.8668,20.8903,109800.0
2012-04-03 15:40:00,44.44,44.46,44.39,44.43,228200.0,20.8856,20.895,20.8621,20.8809,228200.0
2012-04-03 15:50:00,44.43,44.54,44.43,44.53,323800.0,20.8809,20.9326,20.8809,20.9279,323800.0
2012-04-04 09:30:00,43.71,43.76,43.56,43.75,543300.0,20.5426,20.5661,20.4721,20.5614,543300.0
2012-04-04 09:40:00,43.75,43.78,43.69,43.7,308100.0,20.5614,20.5755,20.5332,20.5379,308100.0
2012-04-04 09:50:00,43.69,43.78,43.68,43.77,461800.0,20.5332,20.5755,20.5285,20.5708,461800.0
2012-04-04 10:00:00,43.77,43.77,43.68,43.71,246200.0,20.5708,20.5708,20.5285,20.5426,246200.0
2012-04-04 10:10:00,43.7,43.71,43.63,43.63,345800.0,20.5379,20.5426,20.505,20.505,345800.0
2012-04-04 10:20:00,43.63,43.68,43.54,43.57,221500.0,20.505,20.5285,20.4627,20.4768,221500.0
2012-04-04 10:30:00,43.57,43.57,43.48,43.5,429800.0,20.4768,20.4768,20.4345,20.4439,429800.0
2012-04-04 10:40:00,43.49,43.51,43.41,43.42,387100.0,20.4392,20.4486,20.4016,20.4063,387100.0
2012-04-04 10:50:00,43.41,43.42,43.18,43.19,382000.0,20.4016,20.4063,20.2935,20.2982,382000.0
2012-04-04 11:00:00,43.19,43.37,43.18,43.37,268200.0,20.2982,20.3828,20.2935,20.3828,268200.0
2012-04-04 11:10:00,43.37,43.38,43.19,43.24,238600.0,20.3828,20.3875,20.2982,20.3217,238600.0
2012-04-04 11:20:00,43.24,43.28,43.09,43.13,475200.0,20.3217,20.3405,20.2512,20.27,475200.0
2012-04-04 11:30:00,43.13,43.3,43.12,43.28,229300.0,20.27,20.3499,20.2653,20.3405,229300.0
2012-04-04 11:40:00,43.28,43.32,43.25,43.29,234600.0,20.3405,20.3593,20.3264,20.3452,234600.0
2012-04-04 11:50:00,43.29,43.3,43.27,43.28,108100.0,20.3452,20.3499,20.3358,20.3405,108100.0
2012-04-04 12:00:00,43.28,43.34,43.27,43.31,137900.0,20.3405,20.3687,20.3358,20.3546,137900.0
2012-04-04 12:10:00,43.31,43.39,43.3,43.37,152500.0,20.3546,20.3922,20.3499,20.3828,152500.0
2012-04-04 12:20:00,43.36,43.41,43.3,43.4,184500.0,20.3781,20.4016,20.3499,20.3969,184500.0
2012-04-04 12:30:00,43.4,43.4,43.32,43.33,62000.0,20.3969,20.3969,20.3593,20.364,62000.0
2012-04-04 12:40:00,43.33,43.35,43.27,43.28,96300.0,20.364,20.3734,20.3358,20.3405,96300.0
2012-04-04 12:50:00,43.28,43.32,43.27,43.31,54200.0,20.3405,20.3593,20.3358,20.3546,54200.0
2012-04-04 13:00:00,43.3,43.34,43.28,43.28,54300.0,20.3499,20.3687,20.3405,20.3405,54300.0
2012-04-04 13:10:00,43.28,43.33,43.27,43.28,53000.0,20.3405,20.364,20.3358,20.3405,53000.0
2012-04-04 13:20:00,43.28,43.3,43.25,43.26,85700.0,20.3405,20.3499,20.3264,20.3311,85700.0
2012-04-04 13:30:00,43.26,43.29,43.25,43.26,38400.0,20.3311,20.3452,20.3264,20.3311,38400.0
2012-04-04 13:40:00,43.26,43.35,43.26,43.35,471400.0,20.3311,20.3734,20.3311,20.3734,471400.0
2012-04-04 13:50:00,43.35,43.41,43.34,43.39,214300.0,20.3734,20.4016,20.3687,20.3922,214300.0
2012-04-04 14:00:00,43.39,43.41,43.38,43.38,177300.0,20.3922,20.4016,20.3875,20.3875,177300.0
2012-04-04 14:10:00,43.39,43.42,43.3,43.33,174500.0,20.3922,20.4063,20.3499,20.364,174500.0
2012-04-04 14:20:00,43.34,43.38,43.29,43.36,291300.0,20.3687,20.3875,20.3452,20.3781,291300.0
2012-04-04 14:30:00,43.37,43.41,43.34,43.41,126600.0,20.3828,20.4016,20.3687,20.4016,126600.0
2012-04-04 14:40:00,43.4,43.46,43.4,43.44,128600.0,20.3969,20.4251,20.3969,20.4157,128600.0
2012-04-04 14:50:00,43.44,43.45,43.37,43.38,198200.0,20.4157,20.4204,20.3828,20.3875,198200.0
2012-04-04 15:00:00,43.37,43.46,43.37,43.42,167300.0,20.3828,20.4251,20.3828,20.4063,167300.0
2012-04-04 15:10:00,43.42,43.51,43.41,43.49,253600.0,20.4063,20.4486,20.4016,20.4392,253600.0
2012-04-04 15:20:00,43.49,43.51,43.39,43.41,187700.0,20.4392,20.4486,20.3922,20.4016,187700.0
2012-04-04 15:30:00,43.41,43.46,43.37,43.38,166500.0,20.4016,20.4251,20.3828,20.3875,166500.0
2012-04-04 15:40:00,43.37,43.45,43.37,43.4,520200.0,20.3828,20.4204,20.3828,20.3969,520200.0
2012-04-04 15:50:00,43.4,43.43,43.31,43.35,1033100.0,20.3969,20.411,20.3546,20.3734,1033100.0
2012-04-05 09:30:00,42.75,42.9,42.74,42.87,877100.0,20.0914,20.1619,20.0867,20.1478,877100.0
2012-04-05 09:40:00,42.87,43.11,42.86,43.11,362000.0,20.1478,20.2606,20.1431,20.2606,362000.0
2012-04-05 09:50:00,43.1,43.21,43.1,43.17,342200.0,20.2559,20.3076,20.2559,20.2888,342200.0
2012-04-05 10:00:00,43.17,43.36,43.16,43.34,416800.0,20.2888,20.3781,20.2841,20.3687,416800.0
2012-04-05 10:10:00,43.34,43.35,43.21,43.24,248800.0,20.3687,20.3734,20.3076,20.3217,248800.0
2012-04-05 10:20:00,43.24,43.39,43.21,43.38,203800.0,20.3217,20.3922,20.3076,20.3875,203800.0
2012-04-05 10:30:00,43.37,43.42,43.32,43.42,204500.0,20.3828,20.4063,20.3593,20.4063,204500.0
2012-04-05 10:40:00,43.42,43.46,43.38,43.43,234500.0,20.4063,20.4251,20.3875,20.411,234500.0
2012-04-05 10:50:00,43.43,43.43,43.34,43.41,431000.0,20.411,20.411,20.3687,20.4016,431000.0
2012-04-05 11:00:00,43.41,43.48,43.4,43.43,234300.0,20.4016,20.4345,20.3969,20.411,234300.0
2012-04-05 11:10:00,43.44,43.54,43.43,43.5,297000.0,20.4157,20.4627,20.411,20.4439,297000.0
2012-04-05 11:20:00,43.5,43.52,43.41,43.47,229800.0,20.4439,20.4533,20.4016,20.4298,229800.0
2012-04-05 11:30:00,43.47,43.53,43.45,43.49,100100.0,20.4298,20.458,20.4204,20.4392,100100.0
2012-04-05 11:40:00,43.48,43.53,43.45,43.51,93800.0,20.4345,20.458,20.4204,20.4486,93800.0
2012-04-05 11:50:00,43.52,43.53,43.46,43.49,74700.0,20.4533,20.458,20.4251,20.4392,74700.0
2012-04-05 12:00:00,43.48,43.56,43.48,43.51,144600.0,20.4345,20.4721,20.4345,20.4486,144600.0
2012-04-05 12:10:00,43.51,43.54,43.51,43.52,44600.0,20.4486,20.4627,20.4486,20.4533,44600.0
2012-04-05 12:20:00,43.53,43.55,43.49,43.51,108400.0,20.458,20.4674,20.4392,20.4486,108400.0
2012-04-05 12:30:00,43.51,43.51,43.45,43.46,51400.0,20.4486,20.4486,20.4204,20.4251,51400.0
2012-04-05 12:40:00,43.46,43.48,43.44,43.45,58200.0,20.4251,20.4345,20.4157,20.4204,58200.0
2012-04-05 12:50:00,43.44,43.49,43.42,43.49,71700.0,20.4157,20.4392,20.4063,20.4392,71700.0
2012-04-05 13:00:00,43.49,43.5,43.47,43.48,73000.0,20.4392,20.4439,20.4298,20.4345,73000.0
2012-04-05 13:10:00,43.49,43.52,43.46,43.47,36200.0,20.4392,20.4533,20.4251,20.4298,36200.0
2012-04-05 13:20:00,43.46,43.48,43.45,43.46,21200.0,20.4251,20.4345,20.4204,20.4251,21200.0
2012-04-05 13:30:00,43.45,43.5,43.45,43.49,39400.0,20.4204,20.4439,20.4204,20.4392,39400.0
2012-04-05 13:40:00,43.5,43.5,43.39,43.39,139500.0,20.4439,20.4439,20.3922,20.3922,139500.0
2012-04-05 13:50:00,43.38,43.39,43.31,43.37,116600.0,20.3875,20.3922,20.3546,20.3828,116600.0
2012-04-05 14:00:00,43.38,43.42,43.35,43.37,185500.0,20.3875,20.4063,20.3734,20.3828,185500.0
2012-04-05 14:10:00,43.37,43.42,43.35,43.42,256200.0,20.3828,20.4063,20.3734,20.4063,256200.0
2012-04-05 14:20:00,43.41,43.41,43.31,43.35,165900.0,20.4016,20.4016,20.3546,20.3734,165900.0
2012-04-05 14:30:00,43.35,43.37,43.33,43.34,125900.0,20.3734,20.3828,20.364,20.3687,125900.0
2012-04-05 14:40:00,43.34,43.37,43.33,43.34,140900.0,20.3687,20.3828,20.364,20.3687,140900.0
2012-04-05 14:50:00,43.35,43.42,43.34,43.42,184800.0,20.3734,20.4063,20.3687,20.4063,184800.0
2012-04-05 15:00:00,43.42,43.43,43.38,43.41,75000.0,20.4063,20.411,20.3875,20.4016,75000.0
2012-04-05 15:10:00,43.41,43.42,43.35,43.36,73600.0,20.4016,20.4063,20.3734,20.3781,73600.0
2012-04-05 15:20:00,43.36,43.39,43.35,43.36,145400.0,20.3781,20.3922,20.3734,20.3781,145400.0
2012-04-05 15:30:00,43.37,43.38,43.34,43.37,140600.0,20.3828,20.3875,20.3687,20.3828,140600.0
2012-04-05 15:40:00,43.37,43.43,43.37,43.39,177200.0,20.3828,20.411,20.3828,20.3922,177200.0
2012-04-05 15:50:00,43.39,43.43,43.37,43.38,287800.0,20.3922,20.411,20.3828,20.3875,287800.0
2012-04-09 09:30:00,43.05,43.05,42.75,42.78,303500.0,20.2324,20.2324,20.0914,20.1055,303500.0
2012-04-09 09:40:00,42.79,42.86,42.77,42.79,141400.0,20.1102,20.1431,20.1008,20.1102,141400.0
2012-04-09 09:50:00,42.79,42.88,42.77,42.88,169500.0,20.1102,20.1525,20.1008,20.1525,169500.0
2012-04-09 10:00:00,42.88,42.95,42.87,42.9,105200.0,20.1525,20.1854,20.1478,20.1619,105200.0
2012-04-09 10:10:00,42.9,43.08,42.89,43.07,105200.0,20.1619,20.2465,20.1572,20.2418,105200.0
2012-04-09 10:20:00,43.07,43.13,43.05,43.12,92900.0,20.2418,20.27,20.2324,20.2653,92900.0
2012-04-09 10:30:00,43.11,43.12,43.05,43.05,66700.0,20.2606,20.2653,20.2324,20.2324,66700.0
2012-04-09 10:40:00,43.04,43.11,43.03,43.1,51500.0,20.2277,20.2606,20.223,20.2559,51500.0
2012-04-09 10:50:00,43.1,43.12,43.05,43.08,89200.0,20.2559,20.2653,20.2324,20.2465,89200.0
2012-04-09 11:00:00,43.09,43.09,43.02,43.02,73400.0,20.2512,20.2512,20.2183,20.2183,73400.0
2012-04-09 11:10:00,43.02,43.03,42.96,43.01,111500.0,20.2183,20.223,20.1901,20.2136,111500.0
2012-04-09 11:20:00,43.01,43.04,43.0,43.01,86400.0,20.2136,20.2277,20.2089,20.2136,86400.0
2012-04-09 11:30:00,43.01,43.09,43.0,43.08,96400.0,20.2136,20.2512,20.2089,20.2465,96400.0
2012-04-09 11:40:00,43.09,43.12,43.08,43.12,81100.0,20.2512,20.2653,20.2465,20.2653,81100.0
2012-04-09 11:50:00,43.12,43.13,43.09,43.13,140300.0,20.2653,20.27,20.2512,20.27,140300.0
2012-04-09 12:00:00,43.13,43.16,43.12,43.16,40200.0,20.27,20.2841,20.2653,20.2841,40200.0
2012-04-09 12:10:00,43.16,43.26,43.16,43.26,30900.0,20.2841,20.3311,20.2841,20.3311,30900.0
2012-04-09 12:20:00,43.25,43.28,43.24,43.27,35900.0,20.3264,20.3405,20.3217,20.3358,35900.0
2012-04-09 12:30:00,43.27,43.34,43.25,43.32,66600.0,20.3358,20.3687,20.3264,20.3593,66600.0
2012-04-09 12:40:00,43.33,43.34,43.3,43.33,28200.0,20.364,20.3687,20.3499,20.364,28200.0
2012-04-09 12:50:00,43.33,43.35,43.31,43.35,42500.0,20.364,20.3734,20.3546,20.3734,42500.0
2012-04-09 13:00:00,43.34,43.36,43.33,43.34,45500.0,20.3687,20.3781,20.364,20.3687,45500.0
2012-04-09 13:10:00,43.34,43.35,43.32,43.33,62400.0,20.3687,20.3734,20.3593,20.364,62400.0
2012-04-09 13:20:00,43.32,43.33,43.29,43.3,59900.0,20.3593,20.364,20.3452,20.3499,59900.0
2012-04-09 13:30:00,43.3,43.36,43.3,43.36,36300.0,20.3499,20.3781,20.3499,20.3781,36300.0
2012-04-09 13:40:00,43.35,43.39,43.34,43.34,58000.0,20.3734,20.3922,20.3687,20.3687,58000.0
2012-04-09 13:50:00,43.34,43.41,43.31,43.41,60300.0,20.3687,20.4016,20.3546,20.4016,60300.0
2012-04-09 14:00:00,43.41,43.41,43.34,43.38,51100.0,20.4016,20.4016,20.3687,20.3875,51100.0
2012-04-09 14:10:00,43.38,43.38,43.35,43.37,58300.0,20.3875,20.3875,20.3734,20.3828,58300.0
2012-04-09 14:20:00,43.37,43.41,43.37,43.4,43200.0,20.3828,20.4016,20.3828,20.3969,43200.0
2012-04-09 14:30:00,43.39,43.46,43.38,43.44,73300.0,20.3922,20.4251,20.3875,20.4157,73300.0
2012-04-09 14:40:00,43.44,43.46,43.4,43.43,56100.0,20.4157,20.4251,20.3969,20.411,56100.0
2012-04-09 14:50:00,43.44,43.48,43.43,43.47,60000.0,20.4157,20.4345,20.411,20.4298,60000.0
2012-04-09 15:00:00,43.48,43.48,43.44,43.45,43100.0,20.4345,20.4345,20.4157,20.4204,43100.0
2012-04-09 15:10:00,43.45,43.45,43.43,43.44,31000.0,20.4204,20.4204,20.411,20.4157,31000.0
2012-04-09 15:20:00,43.44,43.45,43.34,43.35,137300.0,20.4157,20.4204,20.3687,20.3734,137300.0
2012-04-09 15:30:00,43.34,43.36,43.31,43.31,78300.0,20.3687,20.3781,20.3546,20.3546,78300.0
2012-04-09 15:40:00,43.31,43.33,43.19,43.21,243100.0,20.3546,20.364,20.2982,20.3076,243100.0
2012-04-09 15:50:00,43.2,43.31,43.2,43.28,537000.0,20.3029,20.3546,20.3029,20.3405,537000.0
2012-04-10 09:30:00,43.13,43.2,43.09,43.13,122000.0,20.27,20.3029,20.2512,20.27,122000.0
2012-04-10 09:40:00,43.13,43.23,43.1,43.1,115400.0,20.27,20.317,20.2559,20.2559,115400.0
2012-04-10 09:50:00,43.1,43.11,43.07,43.08,76600.0,20.2559,20.2606,20.2418,20.2465,76600.0
2012-04-10 10:00:00,43.07,43.08,42.95,42.95,246200.0,20.2418,20.2465,20.1854,20.1854,246200.0
2012-04-10 10:10:00,42.95,43.0,42.94,42.96,120400.0,20.1854,20.2089,20.1807,20.1901,120400.0
2012-04-10 10:20:00,42.97,43.03,42.94,43.02,97900.0,20.1948,20.223,20.1807,20.2183,97900.0
2012-04-10 10:30:00,43.02,43.03,42.97,42.98,232600.0,20.2183,20.223,20.1948,20.1995,232600.0
2012-04-10 10:40:00,42.98,42.99,42.93,42.93,300300.0,20.1995,20.2042,20.176,20.176,300300.0
2012-04-10 10:50:00,42.93,42.93,42.83,42.86,122500.0,20.176,20.176,20.129,20.1431,122500.0
2012-04-10 11:00:00,42.86,42.88,42.82,42.84,109600.0,20.1431,20.1525,20.1243,20.1337,109600.0
2012-04-10 11:10:00,42.84,42.84,42.74,42.75,91400.0,20.1337,20.1337,20.0867,20.0914,91400.0
2012-04-10 11:20:00,42.74,42.77,42.63,42.64,171500.0,20.0867,20.1008,20.035,20.0397,171500.0
2012-04-10 11:30:00,42.64,42.69,42.4,42.4,351000.0,20.0397,20.0632,19.9269,19.9269,351000.0
2012-04-10 11:40:00,42.39,42.46,42.34,42.41,210700.0,19.9222,19.9551,19.8987,19.9316,210700.0
2012-04-10 11:50:00,42.4,42.5,42.38,42.5,379800.0,19.9269,19.9739,19.9175,19.9739,379800.0
2012-04-10 12:00:00,42.5,42.51,42.41,42.43,148300.0,19.9739,19.9786,19.9316,19.941,148300.0
2012-04-10 12:10:00,42.44,42.44,42.3,42.38,214300.0,19.9457,19.9457,19.8799,19.9175,214300.0
2012-04-10 12:20:00,42.38,42.47,42.37,42.46,107500.0,19.9175,19.9598,19.9128,19.9551,107500.0
2012-04-10 12:30:00,42.47,42.5,42.4,42.42,108700.0,19.9598,19.9739,19.9269,19.9363,108700.0
2012-04-10 12:40:00,42.42,42.45,42.32,42.32,121300.0,19.9363,19.9504,19.8893,19.8893,121300.0
2012-04-10 12:50:00,42.33,42.35,42.3,42.34,86100.0,19.894,19.9034,19.8799,19.8987,86100.0
2012-04-10 13:00:00,42.34,42.35,42.31,42.34,51600.0,19.8987,19.9034,19.8846,19.8987,51600.0
2012-04-10 13:10:00,42.34,42.34,42.25,42.28,211300.0,19.8987,19.8987,19.8564,19.8705,211300.0
2012-04-10 13:20:00,42.28,42.39,42.27,42.38,93800.0,19.8705,19.9222,19.8658,19.9175,93800.0
2012-04-10 13:30:00,42.37,42.45,42.35,42.41,170300.0,19.9128,19.9504,19.9034,19.9316,170300.0
2012-04-10 13:40:00,42.42,42.5,42.4,42.5,56800.0,19.9363,19.9739,19.9269,19.9739,56800.0
2012-04-10 13:50:00,42.49,42.51,42.42,42.43,78800.0,19.9692,19.9786,19.9363,19.941,78800.0
2012-04-10 14:00:00,42.43,42.47,42.39,42.43,115800.0,19.941,19.9598,19.9222,19.941,115800.0
2012-04-10 14:10:00,42.42,42.44,42.4,42.41,158900.0,19.9363,19.9457,19.9269,19.9316,158900.0
2012-04-10 14:20:00,42.41,42.42,42.29,42.35,158500.0,19.9316,19.9363,19.8752,19.9034,158500.0
2012-04-10 14:30:00,42.35,42.37,42.19,42.22,107500.0,19.9034,19.9128,19.8282,19.8423,107500.0
2012-04-10 14:40:00,42.22,42.38,42.22,42.38,79000.0,19.8423,19.9175,19.8423,19.9175,79000.0
2012-04-10 14:50:00,42.38,42.38,42.32,42.35,60800.0,19.9175,19.9175,19.8893,19.9034,60800.0
2012-04-10 15:00:00,42.36,42.36,42.28,42.32,106100.0,19.9081,19.9081,19.8705,19.8893,106100.0
2012-04-10 15:10:00,42.32,42.37,42.3,42.35,105100.0,19.8893,19.9128,19.8799,19.9034,105100.0
2012-04-10 15:20:00,42.35,42.37,42.3,42.32,142000.0,19.9034,19.9128,19.8799,19.8893,142000.0
2012-04-10 15:30:00,42.32,42.41,42.31,42.37,207400.0,19.8893,19.9316,19.8846,19.9128,207400.0
2012-04-10 15:40:00,42.37,42.41,42.29,42.39,360600.0,19.9128,19.9316,19.8752,19.9222,360600.0
2012-04-10 15:50:00,42.39,42.42,42.3,42.3,613800.0,19.9222,19.9363,19.8799,19.8799,613800.0
2012-04-11 09:30:00,43.02,43.05,42.94,42.94,362300.0,20.2183,20.2324,20.1807,20.1807,362300.0
2012-04-11 09:40:00,42.95,43.01,42.87,42.88,247200.0,20.1854,20.2136,20.1478,20.1525,247200.0
2012-04-11 09:50:00,42.88,42.88,42.77,42.83,203300.0,20.1525,20.1525,20.1008,20.129,203300.0
2012-04-11 10:00:00,42.82,42.97,42.82,42.95,245100.0,20.1243,20.1948,20.1243,20.1854,245100.0
2012-04-11 10:10:00,42.95,42.96,42.83,42.84,155400.0,20.1854,20.1901,20.129,20.1337,155400.0
2012-04-11 10:20:00,42.85,42.86,42.64,42.66,378700.0,20.1384,20.1431,20.0397,20.0491,378700.0
2012-04-11 10:30:00,42.68,42.8,42.66,42.78,177800.0,20.0585,20.1149,20.0491,20.1055,177800.0
2012-04-11 10:40:00,42.78,42.79,42.64,42.67,91800.0,20.1055,20.1102,20.0397,20.0538,91800.0
2012-04-11 10:50:00,42.67,42.72,42.58,42.58,103200.0,20.0538,20.0773,20.0115,20.0115,103200.0
2012-04-11 11:00:00,42.58,42.65,42.56,42.62,100700.0,20.0115,20.0444,20.0021,20.0303,100700.0
2012-04-11 11:10:00,42.61,42.61,42.53,42.56,131200.0,20.0256,20.0256,19.988,20.0021,131200.0
2012-04-11 11:20:00,42.56,42.56,42.45,42.45,114900.0,20.0021,20.0021,19.9504,19.9504,114900.0
2012-04-11 11:30:00,42.45,42.56,42.44,42.53,162800.0,19.9504,20.0021,19.9457,19.988,162800.0
2012-04-11 11:40:00,42.53,42.57,42.41,42.41,84600.0,19.988,20.0068,19.9316,19.9316,84600.0
2012-04-11 11:50:00,42.41,42.41,42.33,42.34,85400.0,19.9316,19.9316,19.894,19.8987,85400.0
2012-04-11 12:00:00,42.33,42.38,42.32,42.35,56200.0,19.894,19.9175,19.8893,19.9034,56200.0
2012-04-11 12:10:00,42.36,42.44,42.35,42.38,37100.0,19.9081,19.9457,19.9034,19.9175,37100.0
2012-04-11 12:20:00,42.38,42.44,42.38,42.44,49100.0,19.9175,19.9457,19.9175,19.9457,49100.0
2012-04-11 12:30:00,42.44,42.44,42.39,42.4,67300.0,19.9457,19.9457,19.9222,19.9269,67300.0
2012-04-11 12:40:00,42.4,42.41,42.38,42.38,77900.0,19.9269,19.9316,19.9175,19.9175,77900.0
2012-04-11 12:50:00,42.38,42.4,42.38,42.4,47200.0,19.9175,19.9269,19.9175,19.9269,47200.0
2012-04-11 13:00:00,42.39,42.41,42.36,42.4,108300.0,19.9222,19.9316,19.9081,19.9269,108300.0
2012-04-11 13:10:00,42.4,42.4,42.35,42.36,44600.0,19.9269,19.9269,19.9034,19.9081,44600.0
2012-04-11 13:20:00,42.35,42.37,42.3,42.31,98800.0,19.9034,19.9128,19.8799,19.8846,98800.0
2012-04-11 13:30:00,42.31,42.32,42.28,42.31,115900.0,19.8846,19.8893,19.8705,19.8846,115900.0
2012-04-11 13:40:00,42.32,42.32,42.28,42.32,101400.0,19.8893,19.8893,19.8705,19.8893,101400.0
2012-04-11 13:50:00,42.32,42.39,42.31,42.34,113600.0,19.8893,19.9222,19.8846,19.8987,113600.0
2012-04-11 14:00:00,42.34,42.35,42.27,42.28,84300.0,19.8987,19.9034,19.8658,19.8705,84300.0
2012-04-11 14:10:00,42.29,42.33,42.26,42.29,58600.0,19.8752,19.894,19.8611,19.8752,58600.0
2012-04-11 14:20:00,42.29,42.31,42.25,42.26,98500.0,19.8752,19.8846,19.8564,19.8611,98500.0
2012-04-11 14:30:00,42.27,42.29,42.22,42.28,110500.0,19.8658,19.8752,19.8423,19.8705,110500.0
2012-04-11 14:40:00,42.29,42.29,42.21,42.22,99100.0,19.8752,19.8752,19.8376,19.8423,99100.0
2012-04-11 14:50:00,42.22,42.22,42.1,42.16,339700.0,19.8423,19.8423,19.7859,19.8141,339700.0
2012-04-11 15:00:00,42.15,42.18,42.12,42.15,192900.0,19.8094,19.8235,19.7953,19.8094,192900.0
2012-04-11 15:10:00,42.14,42.14,42.05,42.08,218800.0,19.8047,19.8047,19.7624,19.7765,218800.0
2012-04-11 15:20:00,42.07,42.08,42.01,42.02,284900.0,19.7718,19.7765,19.7436,19.7483,284900.0
2012-04-11 15:30:00,42.02,42.05,42.02,42.03,217800.0,19.7483,19.7624,19.7483,19.753,217800.0
2012-04-11 15:40:00,42.03,42.06,41.99,42.04,617100.0,19.753,19.7671,19.7342,19.7577,617100.0
2012-04-11 15:50:00,42.04,42.08,42.01,42.06,629600.0,19.7577,19.7765,19.7436,19.7671,629600.0
2012-04-12 09:30:00,42.05,42.24,42.05,42.23,268900.0,19.7624,19.8517,19.7624,19.847,268900.0
2012-04-12 09:40:00,42.23,42.46,42.23,42.45,311600.0,19.847,19.9551,19.847,19.9504,311600.0
2012-04-12 09:50:00,42.46,42.61,42.46,42.5,308900.0,19.9551,20.0256,19.9551,19.9739,308900.0
2012-04-12 10:00:00,42.51,42.61,42.5,42.5,116000.0,19.9786,20.0256,19.9739,19.9739,116000.0
2012-04-12 10:10:00,42.5,42.59,42.49,42.52,190900.0,19.9739,20.0162,19.9692,19.9833,190900.0
2012-04-12 10:20:00,42.52,42.53,42.43,42.43,78900.0,19.9833,19.988,19.941,19.941,78900.0
2012-04-12 10:30:00,42.44,42.69,42.44,42.68,222800.0,19.9457,20.0632,19.9457,20.0585,222800.0
2012-04-12 10:40:00,42.68,42.77,42.67,42.73,169800.0,20.0585,20.1008,20.0538,20.082,169800.0
2012-04-12 10:50:00,42.73,42.79,42.68,42.69,139700.0,20.082,20.1102,20.0585,20.0632,139700.0
2012-04-12 11:00:00,42.7,42.84,42.69,42.78,137000.0,20.0679,20.1337,20.0632,20.1055,137000.0
2012-04-12 11:10:00,42.78,42.82,42.75,42.8,100800.0,20.1055,20.1243,20.0914,20.1149,100800.0
2012-04-12 11:20:00,42.81,42.81,42.64,42.64,113800.0,20.1196,20.1196,20.0397,20.0397,113800.0
2012-04-12 11:30:00,42.64,42.71,42.63,42.66,117600.0,20.0397,20.0726,20.035,20.0491,117600.0
2012-04-12 11:40:00,42.65,42.71,42.63,42.71,95000.0,20.0444,20.0726,20.035,20.0726,95000.0
2012-04-12 11:50:00,42.71,42.74,42.65,42.74,80900.0,20.0726,20.0867,20.0444,20.0867,80900.0
2012-04-12 12:00:00,42.74,42.8,42.73,42.8,65200.0,20.0867,20.1149,20.082,20.1149,65200.0
2012-04-12 12:10:00,42.8,42.8,42.74,42.76,34800.0,20.1149,20.1149,20.0867,20.0961,34800.0
2012-04-12 12:20:00,42.76,42.8,42.75,42.78,38600.0,20.0961,20.1149,20.0914,20.1055,38600.0
2012-04-12 12:30:00,42.79,42.83,42.78,42.83,48600.0,20.1102,20.129,20.1055,20.129,48600.0
2012-04-12 12:40:00,42.83,42.87,42.82,42.84,47700.0,20.129,20.1478,20.1243,20.1337,47700.0
2012-04-12 12:50:00,42.84,42.88,42.84,42.87,41600.0,20.1337,20.1525,20.1337,20.1478,41600.0
2012-04-12 13:00:00,42.87,42.95,42.86,42.93,138000.0,20.1478,20.1854,20.1431,20.176,138000.0
2012-04-12 13:10:00,42.94,43.02,42.94,42.95,69400.0,20.1807,20.2183,20.1807,20.1854,69400.0
2012-04-12 13:20:00,42.94,42.97,42.91,42.96,53500.0,20.1807,20.1948,20.1666,20.1901,53500.0
2012-04-12 13:30:00,42.96,42.97,42.8,42.8,94400.0,20.1901,20.1948,20.1149,20.1149,94400.0
2012-04-12 13:40:00,42.81,42.88,42.8,42.85,27900.0,20.1196,20.1525,20.1149,20.1384,27900.0
2012-04-12 13:50:00,42.85,42.85,42.77,42.78,62900.0,20.1384,20.1384,20.1008,20.1055,62900.0
2012-04-12 14:00:00,42.78,42.84,42.76,42.84,56600.0,20.1055,20.1337,20.0961,20.1337,56600.0
2012-04-12 14:10:00,42.85,42.88,42.84,42.88,37900.0,20.1384,20.1525,20.1337,20.1525,37900.0
2012-04-12 14:20:00,42.88,42.9,42.87,42.88,30400.0,20.1525,20.1619,20.1478,20.1525,30400.0
2012-04-12 14:30:00,42.88,42.9,42.83,42.84,40700.0,20.1525,20.1619,20.129,20.1337,40700.0
2012-04-12 14:40:00,42.83,42.85,42.81,42.84,33900.0,20.129,20.1384,20.1196,20.1337,33900.0
2012-04-12 14:50:00,42.84,42.91,42.83,42.9,50600.0,20.1337,20.1666,20.129,20.1619,50600.0
2012-04-12 15:00:00,42.91,42.93,42.9,42.92,56500.0,20.1666,20.176,20.1619,20.1713,56500.0
2012-04-12 15:10:00,42.92,42.94,42.89,42.93,67100.0,20.1713,20.1807,20.1572,20.176,67100.0
2012-04-12 15:20:00,42.93,42.95,42.91,42.93,88600.0,20.176,20.1854,20.1666,20.176,88600.0
2012-04-12 15:30:00,42.93,42.98,42.93,42.98,152400.0,20.176,20.1995,20.176,20.1995,152400.0
2012-04-12 15:40:00,42.98,43.0,42.94,42.96,154500.0,20.1995,20.2089,20.1807,20.1901,154500.0
2012-04-12 15:50:00,42.95,42.99,42.92,42.97,316300.0,20.1854,20.2042,20.1713,20.1948,316300.0
2012-04-13 09:30:00,42.49,42.51,42.31,42.32,337500.0,19.9692,19.9786,19.8846,19.8893,337500.0
2012-04-13 09:40:00,42.31,42.54,42.29,42.46,272400.0,19.8846,19.9927,19.8752,19.9551,272400.0
2012-04-13 09:50:00,42.46,42.46,42.36,42.37,173000.0,19.9551,19.9551,19.9081,19.9128,173000.0
2012-04-13 10:00:00,42.37,42.38,42.27,42.34,186400.0,19.9128,19.9175,19.8658,19.8987,186400.0
2012-04-13 10:10:00,42.35,42.39,42.19,42.19,184300.0,19.9034,19.9222,19.8282,19.8282,184300.0
2012-04-13 10:20:00,42.19,42.27,42.16,42.26,221400.0,19.8282,19.8658,19.8141,19.8611,221400.0
2012-04-13 10:30:00,42.26,42.37,42.23,42.33,178600.0,19.8611,19.9128,19.847,19.894,178600.0
2012-04-13 10:40:00,42.32,42.34,42.22,42.29,155600.0,19.8893,19.8987,19.8423,19.8752,155600.0
2012-04-13 10:50:00,42.3,42.36,42.24,42.32,127300.0,19.8799,19.9081,19.8517,19.8893,127300.0
2012-04-13 11:00:00,42.32,42.4,42.27,42.28,142300.0,19.8893,19.9269,19.8658,19.8705,142300.0
2012-04-13 11:10:00,42.28,42.29,42.13,42.14,102200.0,19.8705,19.8752,19.8,19.8047,102200.0
2012-04-13 11:20:00,42.14,42.24,42.11,42.11,129200.0,19.8047,19.8517,19.7906,19.7906,129200.0
2012-04-13 11:30:00,42.11,42.31,42.1,42.3,209200.0,19.7906,19.8846,19.7859,19.8799,209200.0
2012-04-13 11:40:00,42.3,42.31,42.25,42.28,124800.0,19.8799,19.8846,19.8564,19.8705,124800.0
2012-04-13 11:50:00,42.27,42.37,42.26,42.28,79600.0,19.8658,19.9128,19.8611,19.8705,79600.0
2012-04-13 12:00:00,42.28,42.32,42.28,42.31,39900.0,19.8705,19.8893,19.8705,19.8846,39900.0
2012-04-13 12:10:00,42.31,42.34,42.27,42.3,69900.0,19.8846,19.8987,19.8658,19.8799,69900.0
2012-04-13 12:20:00,42.31,42.35,42.26,42.34,77400.0,19.8846,19.9034,19.8611,19.8987,77400.0
2012-04-13 12:30:00,42.35,42.42,42.34,42.41,50800.0,19.9034,19.9363,19.8987,19.9316,50800.0
2012-04-13 12:40:00,42.4,42.44,42.39,42.44,28900.0,19.9269,19.9457,19.9222,19.9457,28900.0
2012-04-13 12:50:00,42.44,42.44,42.4,42.4,27200.0,19.9457,19.9457,19.9269,19.9269,27200.0
2012-04-13 13:00:00,42.4,42.41,42.32,42.34,57500.0,19.9269,19.9316,19.8893,19.8987,57500.0
2012-04-13 13:10:00,42.33,42.35,42.29,42.29,40100.0,19.894,19.9034,19.8752,19.8752,40100.0
2012-04-13 13:20:00,42.3,42.34,42.27,42.31,44900.0,19.8799,19.8987,19.8658,19.8846,44900.0
2012-04-13 13:30:00,42.32,42.41,42.32,42.39,102100.0,19.8893,19.9316,19.8893,19.9222,102100.0
2012-04-13 13:40:00,42.39,42.4,42.33,42.34,78100.0,19.9222,19.9269,19.894,19.8987,78100.0
2012-04-13 13:50:00,42.34,42.36,42.24,42.25,49600.0,19.8987,19.9081,19.8517,19.8564,49600.0
2012-04-13 14:00:00,42.24,42.29,42.22,42.23,103800.0,19.8517,19.8752,19.8423,19.847,103800.0
2012-04-13 14:10:00,42.23,42.29,42.23,42.29,28200.0,19.847,19.8752,19.847,19.8752,28200.0
2012-04-13 14:20:00,42.28,42.36,42.28,42.35,68200.0,19.8705,19.9081,19.8705,19.9034,68200.0
2012-04-13 14:30:00,42.35,42.41,42.34,42.39,55200.0,19.9034,19.9316,19.8987,19.9222,55200.0
2012-04-13 14:40:00,42.4,42.46,42.39,42.46,59300.0,19.9269,19.9551,19.9222,19.9551,59300.0
2012-04-13 14:50:00,42.45,42.46,42.39,42.41,82400.0,19.9504,19.9551,19.9222,19.9316,82400.0
2012-04-13 15:00:00,42.42,42.48,42.4,42.47,71200.0,19.9363,19.9645,19.9269,19.9598,71200.0
2012-04-13 15:10:00,42.48,42.49,42.44,42.45,50500.0,19.9645,19.9692,19.9457,19.9504,50500.0
2012-04-13 15:20:00,42.44,42.49,42.4,42.4,105100.0,19.9457,19.9692,19.9269,19.9269,105100.0
2012-04-13 15:30:00,42.4,42.46,42.3,42.3,127100.0,19.9269,19.9551,19.8799,19.8799,127100.0
2012-04-13 15:40:00,42.31,42.34,42.2,42.23,199100.0,19.8846,19.8987,19.8329,19.847,199100.0
2012-04-13 15:50:00,42.23,42.27,42.16,42.16,353100.0,19.847,19.8658,19.8141,19.8141,353100.0
2012-04-16 09:30:00,42.63,42.64,42.55,42.59,226900.0,20.035,20.0397,19.9974,20.0162,226900.0
2012-04-16 09:40:00,42.59,42.59,42.44,42.48,208600.0,20.0162,20.0162,19.9457,19.9645,208600.0
2012-04-16 09:50:00,42.49,42.57,42.39,42.51,216100.0,19.9692,20.0068,19.9222,19.9786,216100.0
2012-04-16 10:00:00,42.51,42.57,42.49,42.51,112300.0,19.9786,20.0068,19.9692,19.9786,112300.0
2012-04-16 10:10:00,42.51,42.53,42.37,42.42,165900.0,19.9786,19.988,19.9128,19.9363,165900.0
2012-04-16 10:20:00,42.41,42.43,42.3,42.43,94800.0,19.9316,19.941,19.8799,19.941,94800.0
2012-04-16 10:30:00,42.42,42.45,42.34,42.34,75800.0,19.9363,19.9504,19.8987,19.8987,75800.0
2012-04-16 10:40:00,42.34,42.51,42.34,42.5,77500.0,19.8987,19.9786,19.8987,19.9739,77500.0
2012-04-16 10:50:00,42.5,42.5,42.36,42.36,93700.0,19.9739,19.9739,19.9081,19.9081,93700.0
2012-04-16 11:00:00,42.36,42.45,42.31,42.45,105100.0,19.9081,19.9504,19.8846,19.9504,105100.0
2012-04-16 11:10:00,42.45,42.53,42.45,42.5,212100.0,19.9504,19.988,19.9504,19.9739,212100.0
2012-04-16 11:20:00,42.51,42.52,42.37,42.37,95700.0,19.9786,19.9833,19.9128,19.9128,95700.0
2012-04-16 11:30:00,42.37,42.39,42.22,42.23,108700.0,19.9128,19.9222,19.8423,19.847,108700.0
2012-04-16 11:40:00,42.23,42.28,42.23,42.25,39600.0,19.847,19.8705,19.847,19.8564,39600.0
2012-04-16 11:50:00,42.25,42.32,42.23,42.27,57300.0,19.8564,19.8893,19.847,19.8658,57300.0
2012-04-16 12:00:00,42.26,42.34,42.25,42.27,30900.0,19.8611,19.8987,19.8564,19.8658,30900.0
2012-04-16 12:10:00,42.27,42.32,42.26,42.27,20600.0,19.8658,19.8893,19.8611,19.8658,20600.0
2012-04-16 12:20:00,42.28,42.28,42.23,42.26,41800.0,19.8705,19.8705,19.847,19.8611,41800.0
2012-04-16 12:30:00,42.25,42.29,42.17,42.2,61200.0,19.8564,19.8752,19.8188,19.8329,61200.0
2012-04-16 12:40:00,42.2,42.27,42.19,42.23,55100.0,19.8329,19.8658,19.8282,19.847,55100.0
2012-04-16 12:50:00,42.23,42.33,42.2,42.32,90400.0,19.847,19.894,19.8329,19.8893,90400.0
2012-04-16 13:00:00,42.32,42.34,42.27,42.33,49900.0,19.8893,19.8987,19.8658,19.894,49900.0
2012-04-16 13:10:00,42.33,42.36,42.29,42.32,28500.0,19.894,19.9081,19.8752,19.8893,28500.0
2012-04-16 13:20:00,42.32,42.34,42.28,42.32,20300.0,19.8893,19.8987,19.8705,19.8893,20300.0
2012-04-16 13:30:00,42.32,42.46,42.32,42.44,38000.0,19.8893,19.9551,19.8893,19.9457,38000.0
2012-04-16 13:40:00,42.44,42.53,42.41,42.52,57600.0,19.9457,19.988,19.9316,19.9833,57600.0
2012-04-16 13:50:00,42.52,42.56,42.5,42.52,42000.0,19.9833,20.0021,19.9739,19.9833,42000.0
2012-04-16 14:00:00,42.53,42.56,42.51,42.51,32600.0,19.988,20.0021,19.9786,19.9786,32600.0
2012-04-16 14:10:00,42.51,42.54,42.51,42.54,31500.0,19.9786,19.9927,19.9786,19.9927,31500.0
2012-04-16 14:20:00,42.53,42.55,42.49,42.5,57500.0,19.988,19.9974,19.9692,19.9739,57500.0
2012-04-16 14:30:00,42.51,42.52,42.45,42.46,82800.0,19.9786,19.9833,19.9504,19.9551,82800.0
2012-04-16 14:40:00,42.47,42.49,42.45,42.49,58900.0,19.9598,19.9692,19.9504,19.9692,58900.0
2012-04-16 14:50:00,42.49,42.52,42.45,42.5,433400.0,19.9692,19.9833,19.9504,19.9739,433400.0
2012-04-16 15:00:00,42.5,42.54,42.48,42.52,406100.0,19.9739,19.9927,19.9645,19.9833,406100.0
2012-04-16 15:10:00,42.53,42.56,42.51,42.53,250200.0,19.988,20.0021,19.9786,19.988,250200.0
2012-04-16 15:20:00,42.54,42.54,42.49,42.52,148100.0,19.9927,19.9927,19.9692,19.9833,148100.0
2012-04-16 15:30:00,42.52,42.55,42.5,42.53,144800.0,19.9833,19.9974,19.9739,19.988,144800.0
2012-04-16 15:40:00,42.54,42.55,42.5,42.51,218800.0,19.9927,19.9974,19.9739,19.9786,218800.0
2012-04-16 15:50:00,42.51,42.58,42.5,42.53,309400.0,19.9786,20.0115,19.9739,19.988,309400.0
2012-04-17 09:30:00,42.9,43.06,42.87,42.98,211300.0,20.1619,20.2371,20.1478,20.1995,211300.0
2012-04-17 09:40:00,42.97,42.98,42.79,42.87,91300.0,20.1948,20.1995,20.1102,20.1478,91300.0
2012-04-17 09:50:00,42.88,42.94,42.85,42.88,78000.0,20.1525,20.1807,20.1384,20.1525,78000.0
2012-04-17 10:00:00,42.87,42.9,42.77,42.86,188800.0,20.1478,20.1619,20.1008,20.1431,188800.0
2012-04-17 10:10:00,42.86,43.1,42.86,43.1,92800.0,20.1431,20.2559,20.1431,20.2559,92800.0
2012-04-17 10:20:00,43.09,43.11,43.03,43.03,94000.0,20.2512,20.2606,20.223,20.223,94000.0
2012-04-17 10:30:00,43.04,43.09,43.01,43.06,128600.0,20.2277,20.2512,20.2136,20.2371,128600.0
2012-04-17 10:40:00,43.06,43.22,43.05,43.16,147600.0,20.2371,20.3123,20.2324,20.2841,147600.0
2012-04-17 10:50:00,43.16,43.21,43.15,43.2,102400.0,20.2841,20.3076,20.2794,20.3029,102400.0
2012-04-17 11:00:00,43.2,43.28,43.19,43.25,154400.0,20.3029,20.3405,20.2982,20.3264,154400.0
2012-04-17 11:10:00,43.25,43.41,43.25,43.4,201200.0,20.3264,20.4016,20.3264,20.3969,201200.0
2012-04-17 11:20:00,43.4,43.44,43.3,43.4,147400.0,20.3969,20.4157,20.3499,20.3969,147400.0
2012-04-17 11:30:00,43.39,43.4,43.31,43.33,156700.0,20.3922,20.3969,20.3546,20.364,156700.0
2012-04-17 11:40:00,43.33,43.33,43.26,43.3,102300.0,20.364,20.364,20.3311,20.3499,102300.0
2012-04-17 11:50:00,43.29,43.29,43.21,43.21,78200.0,20.3452,20.3452,20.3076,20.3076,78200.0
2012-04-17 12:00:00,43.21,43.28,43.19,43.2,137000.0,20.3076,20.3405,20.2982,20.3029,137000.0
2012-04-17 12:10:00,43.2,43.2,43.17,43.2,69200.0,20.3029,20.3029,20.2888,20.3029,69200.0
2012-04-17 12:20:00,43.2,43.22,43.19,43.2,84800.0,20.3029,20.3123,20.2982,20.3029,84800.0
2012-04-17 12:30:00,43.21,43.25,43.18,43.22,93300.0,20.3076,20.3264,20.2935,20.3123,93300.0
2012-04-17 12:40:00,43.22,43.23,43.21,43.21,33500.0,20.3123,20.317,20.3076,20.3076,33500.0
2012-04-17 12:50:00,43.21,43.22,43.19,43.19,53200.0,20.3076,20.3123,20.2982,20.2982,53200.0
2012-04-17 13:00:00,43.19,43.24,43.19,43.23,90700.0,20.2982,20.3217,20.2982,20.317,90700.0
2012-04-17 13:10:00,43.24,43.3,43.24,43.3,149200.0,20.3217,20.3499,20.3217,20.3499,149200.0
2012-04-17 13:20:00,43.3,43.3,43.26,43.29,87400.0,20.3499,20.3499,20.3311,20.3452,87400.0
2012-04-17 13:30:00,43.29,43.3,43.27,43.3,44600.0,20.3452,20.3499,20.3358,20.3499,44600.0
2012-04-17 13:40:00,43.29,43.33,43.29,43.31,73500.0,20.3452,20.364,20.3452,20.3546,73500.0
2012-04-17 13:50:00,43.31,43.34,43.3,43.32,145500.0,20.3546,20.3687,20.3499,20.3593,145500.0
2012-04-17 14:00:00,43.32,43.33,43.24,43.24,58500.0,20.3593,20.364,20.3217,20.3217,58500.0
2012-04-17 14:10:00,43.25,43.3,43.24,43.29,58200.0,20.3264,20.3499,20.3217,20.3452,58200.0
2012-04-17 14:20:00,43.29,43.3,43.27,43.28,48900.0,20.3452,20.3499,20.3358,20.3405,48900.0
2012-04-17 14:30:00,43.27,43.35,43.27,43.34,55300.0,20.3358,20.3734,20.3358,20.3687,55300.0
2012-04-17 14:40:00,43.34,43.35,43.28,43.29,45300.0,20.3687,20.3734,20.3405,20.3452,45300.0
2012-04-17 14:50:00,43.28,43.3,43.25,43.29,54500.0,20.3405,20.3499,20.3264,20.3452,54500.0
2012-04-17 15:00:00,43.29,43.29,43.24,43.26,112800.0,20.3452,20.3452,20.3217,20.3311,112800.0
2012-04-17 15:10:00,43.27,43.27,43.21,43.22,71300.0,20.3358,20.3358,20.3076,20.3123,71300.0
2012-04-17 15:20:00,43.22,43.31,43.21,43.3,165100.0,20.3123,20.3546,20.3076,20.3499,165100.0
2012-04-17 15:30:00,43.3,43.31,43.27,43.28,93000.0,20.3499,20.3546,20.3358,20.3405,93000.0
2012-04-17 15:40:00,43.28,43.33,43.26,43.3,170600.0,20.3405,20.364,20.3311,20.3499,170600.0
2012-04-17 15:50:00,43.29,43.33,43.28,43.29,311200.0,20.3452,20.364,20.3405,20.3452,311200.0
2012-04-18 09:30:00,43.08,43.15,42.97,43.12,166500.0,20.2465,20.2794,20.1948,20.2653,166500.0
2012-04-18 09:40:00,43.13,43.2,43.02,43.08,194700.0,20.27,20.3029,20.2183,20.2465,194700.0
2012-04-18 09:50:00,43.08,43.21,43.03,43.18,197000.0,20.2465,20.3076,20.223,20.2935,197000.0
2012-04-18 10:00:00,43.19,43.35,43.05,43.16,644400.0,20.2982,20.3734,20.2324,20.2841,644400.0
2012-04-18 10:10:00,43.15,43.21,43.08,43.09,109400.0,20.2794,20.3076,20.2465,20.2512,109400.0
2012-04-18 10:20:00,43.08,43.09,42.96,43.07,95800.0,20.2465,20.2512,20.1901,20.2418,95800.0
2012-04-18 10:30:00,43.08,43.26,43.04,43.24,100800.0,20.2465,20.3311,20.2277,20.3217,100800.0
2012-04-18 10:40:00,43.23,43.32,43.19,43.22,57900.0,20.317,20.3593,20.2982,20.3123,57900.0
2012-04-18 10:50:00,43.22,43.29,43.22,43.27,57100.0,20.3123,20.3452,20.3123,20.3358,57100.0
2012-04-18 11:00:00,43.26,43.29,43.14,43.15,78900.0,20.3311,20.3452,20.2747,20.2794,78900.0
2012-04-18 11:10:00,43.14,43.16,42.98,43.04,122200.0,20.2747,20.2841,20.1995,20.2277,122200.0
2012-04-18 11:20:00,43.04,43.05,42.97,43.02,48900.0,20.2277,20.2324,20.1948,20.2183,48900.0
2012-04-18 11:30:00,43.04,43.04,42.94,42.99,59300.0,20.2277,20.2277,20.1807,20.2042,59300.0
2012-04-18 11:40:00,42.98,43.11,42.96,43.1,221200.0,20.1995,20.2606,20.1901,20.2559,221200.0
2012-04-18 11:50:00,43.1,43.16,43.05,43.11,55600.0,20.2559,20.2841,20.2324,20.2606,55600.0
2012-04-18 12:00:00,43.11,43.11,43.06,43.06,35400.0,20.2606,20.2606,20.2371,20.2371,35400.0
2012-04-18 12:10:00,43.05,43.06,43.02,43.03,16900.0,20.2324,20.2371,20.2183,20.223,16900.0
2012-04-18 12:20:00,43.02,43.07,43.02,43.04,76100.0,20.2183,20.2418,20.2183,20.2277,76100.0
2012-04-18 12:30:00,43.04,43.07,43.03,43.05,51300.0,20.2277,20.2418,20.223,20.2324,51300.0
2012-04-18 12:40:00,43.05,43.06,43.02,43.04,32300.0,20.2324,20.2371,20.2183,20.2277,32300.0
2012-04-18 12:50:00,43.03,43.05,43.02,43.04,13500.0,20.223,20.2324,20.2183,20.2277,13500.0
2012-04-18 13:00:00,43.04,43.07,43.04,43.07,24800.0,20.2277,20.2418,20.2277,20.2418,24800.0
2012-04-18 13:10:00,43.06,43.07,43.04,43.05,32700.0,20.2371,20.2418,20.2277,20.2324,32700.0
2012-04-18 13:20:00,43.05,43.07,43.05,43.06,22500.0,20.2324,20.2418,20.2324,20.2371,22500.0
2012-04-18 13:30:00,43.05,43.09,43.04,43.05,57400.0,20.2324,20.2512,20.2277,20.2324,57400.0
2012-04-18 13:40:00,43.05,43.07,43.04,43.06,25600.0,20.2324,20.2418,20.2277,20.2371,25600.0
2012-04-18 13:50:00,43.06,43.08,43.02,43.05,40700.0,20.2371,20.2465,20.2183,20.2324,40700.0
2012-04-18 14:00:00,43.04,43.05,43.02,43.05,25200.0,20.2277,20.2324,20.2183,20.2324,25200.0
2012-04-18 14:10:00,43.05,43.1,43.04,43.1,48800.0,20.2324,20.2559,20.2277,20.2559,48800.0
2012-04-18 14:20:00,43.1,43.17,43.1,43.15,40000.0,20.2559,20.2888,20.2559,20.2794,40000.0
2012-04-18 14:30:00,43.14,43.17,43.13,43.13,35800.0,20.2747,20.2888,20.27,20.27,35800.0
2012-04-18 14:40:00,43.14,43.16,43.12,43.14,32700.0,20.2747,20.2841,20.2653,20.2747,32700.0
2012-04-18 14:50:00,43.13,43.18,43.13,43.18,59400.0,20.27,20.2935,20.27,20.2935,59400.0
2012-04-18 15:00:00,43.17,43.23,43.17,43.2,99900.0,20.2888,20.317,20.2888,20.3029,99900.0
2012-04-18 15:10:00,43.21,43.23,43.15,43.16,65000.0,20.3076,20.317,20.2794,20.2841,65000.0
2012-04-18 15:20:00,43.15,43.17,43.08,43.11,63800.0,20.2794,20.2888,20.2465,20.2606,63800.0
2012-04-18 15:30:00,43.11,43.15,43.1,43.11,83300.0,20.2606,20.2794,20.2559,20.2606,83300.0
2012-04-18 15:40:00,43.11,43.17,43.09,43.17,211000.0,20.2606,20.2888,20.2512,20.2888,211000.0
2012-04-18 15:50:00,43.17,43.26,43.15,43.22,780400.0,20.2888,20.3311,20.2794,20.3123,780400.0
2012-04-19 09:30:00,42.83,42.86,42.71,42.75,210900.0,20.129,20.1431,20.0726,20.0914,210900.0
2012-04-19 09:40:00,42.75,42.97,42.74,42.93,176300.0,20.0914,20.1948,20.0867,20.176,176300.0
2012-04-19 09:50:00,42.93,42.95,42.86,42.87,118300.0,20.176,20.1854,20.1431,20.1478,118300.0
2012-04-19 10:00:00,42.87,42.87,42.54,42.59,271100.0,20.1478,20.1478,19.9927,20.0162,271100.0
2012-04-19 10:10:00,42.59,42.7,42.56,42.68,107000.0,20.0162,20.0679,20.0021,20.0585,107000.0
2012-04-19 10:20:00,42.69,42.79,42.69,42.7,103300.0,20.0632,20.1102,20.0632,20.0679,103300.0
2012-04-19 10:30:00,42.7,42.85,42.69,42.83,125500.0,20.0679,20.1384,20.0632,20.129,125500.0
2012-04-19 10:40:00,42.83,42.95,42.81,42.84,283900.0,20.129,20.1854,20.1196,20.1337,283900.0
2012-04-19 10:50:00,42.85,42.88,42.73,42.73,138300.0,20.1384,20.1525,20.082,20.082,138300.0
2012-04-19 11:00:00,42.73,42.79,42.68,42.7,131100.0,20.082,20.1102,20.0585,20.0679,131100.0
2012-04-19 11:10:00,42.72,42.8,42.68,42.73,99800.0,20.0773,20.1149,20.0585,20.082,99800.0
2012-04-19 11:20:00,42.73,42.78,42.56,42.56,168600.0,20.082,20.1055,20.0021,20.0021,168600.0
2012-04-19 11:30:00,42.58,42.6,42.53,42.6,125900.0,20.0115,20.0209,19.988,20.0209,125900.0
2012-04-19 11:40:00,42.59,42.73,42.59,42.69,76300.0,20.0162,20.082,20.0162,20.0632,76300.0
2012-04-19 11:50:00,42.69,42.69,42.62,42.64,49200.0,20.0632,20.0632,20.0303,20.0397,49200.0
2012-04-19 12:00:00,42.63,42.66,42.54,42.59,86900.0,20.035,20.0491,19.9927,20.0162,86900.0
2012-04-19 12:10:00,42.58,42.64,42.57,42.62,34800.0,20.0115,20.0397,20.0068,20.0303,34800.0
2012-04-19 12:20:00,42.61,42.64,42.61,42.62,29600.0,20.0256,20.0397,20.0256,20.0303,29600.0
2012-04-19 12:30:00,42.61,42.64,42.59,42.62,47200.0,20.0256,20.0397,20.0162,20.0303,47200.0
2012-04-19 12:40:00,42.62,42.66,42.59,42.61,102500.0,20.0303,20.0491,20.0162,20.0256,102500.0
2012-04-19 12:50:00,42.61,42.62,42.59,42.59,52800.0,20.0256,20.0303,20.0162,20.0162,52800.0
2012-04-19 13:00:00,42.59,42.64,42.58,42.62,44500.0,20.0162,20.0397,20.0115,20.0303,44500.0
2012-04-19 13:10:00,42.63,42.63,42.56,42.58,111600.0,20.035,20.035,20.0021,20.0115,111600.0
2012-04-19 13:20:00,42.58,42.58,42.52,42.56,70400.0,20.0115,20.0115,19.9833,20.0021,70400.0
2012-04-19 13:30:00,42.57,42.69,42.56,42.67,131300.0,20.0068,20.0632,20.0021,20.0538,131300.0
2012-04-19 13:40:00,42.67,42.69,42.62,42.62,41500.0,20.0538,20.0632,20.0303,20.0303,41500.0
2012-04-19 13:50:00,42.62,42.63,42.56,42.57,60800.0,20.0303,20.035,20.0021,20.0068,60800.0
2012-04-19 14:00:00,42.57,42.6,42.55,42.56,26200.0,20.0068,20.0209,19.9974,20.0021,26200.0
2012-04-19 14:10:00,42.55,42.56,42.51,42.54,55000.0,19.9974,20.0021,19.9786,19.9927,55000.0
2012-04-19 14:20:00,42.54,42.56,42.51,42.54,112000.0,19.9927,20.0021,19.9786,19.9927,112000.0
2012-04-19 14:30:00,42.53,42.55,42.42,42.43,117600.0,19.988,19.9974,19.9363,19.941,117600.0
2012-04-19 14:40:00,42.43,42.53,42.43,42.49,117200.0,19.941,19.988,19.941,19.9692,117200.0
2012-04-19 14:50:00,42.5,42.5,42.46,42.49,77300.0,19.9739,19.9739,19.9551,19.9692,77300.0
2012-04-19 15:00:00,42.49,42.53,42.48,42.49,62300.0,19.9692,19.988,19.9645,19.9692,62300.0
2012-04-19 15:10:00,42.49,42.5,42.45,42.48,44500.0,19.9692,19.9739,19.9504,19.9645,44500.0
2012-04-19 15:20:00,42.47,42.52,42.45,42.51,88100.0,19.9598,19.9833,19.9504,19.9786,88100.0
2012-04-19 15:30:00,42.5,42.52,42.47,42.51,89000.0,19.9739,19.9833,19.9598,19.9786,89000.0
2012-04-19 15:40:00,42.51,42.58,42.49,42.54,156900.0,19.9786,20.0115,19.9692,19.9927,156900.0
2012-04-19 15:50:00,42.55,42.55,42.46,42.51,369600.0,19.9974,19.9974,19.9551,19.9786,369600.0
2012-04-20 09:30:00,42.38,42.53,42.38,42.43,509800.0,19.9175,19.988,19.9175,19.941,509800.0
2012-04-20 09:40:00,42.43,42.45,42.24,42.25,596400.0,19.941,19.9504,19.8517,19.8564,596400.0
2012-04-20 09:50:00,42.25,42.3,42.19,42.23,541900.0,19.8564,19.8799,19.8282,19.847,541900.0
2012-04-20 10:00:00,42.24,42.25,42.13,42.17,278900.0,19.8517,19.8564,19.8,19.8188,278900.0
2012-04-20 10:10:00,42.18,42.24,42.12,42.19,418500.0,19.8235,19.8517,19.7953,19.8282,418500.0
2012-04-20 10:20:00,42.18,42.22,42.13,42.21,346000.0,19.8235,19.8423,19.8,19.8376,346000.0
2012-04-20 10:30:00,42.21,42.29,42.21,42.28,185200.0,19.8376,19.8752,19.8376,19.8705,185200.0
2012-04-20 10:40:00,42.27,42.29,42.2,42.24,141500.0,19.8658,19.8752,19.8329,19.8517,141500.0
2012-04-20 10:50:00,42.24,42.26,42.15,42.18,135600.0,19.8517,19.8611,19.8094,19.8235,135600.0
2012-04-20 11:00:00,42.18,42.19,42.08,42.15,181400.0,19.8235,19.8282,19.7765,19.8094,181400.0
2012-04-20 11:10:00,42.14,42.16,42.09,42.11,121000.0,19.8047,19.8141,19.7812,19.7906,121000.0
2012-04-20 11:20:00,42.11,42.19,42.08,42.19,287000.0,19.7906,19.8282,19.7765,19.8282,287000.0
2012-04-20 11:30:00,42.19,42.24,42.15,42.16,86400.0,19.8282,19.8517,19.8094,19.8141,86400.0
2012-04-20 11:40:00,42.16,42.2,42.16,42.19,47400.0,19.8141,19.8329,19.8141,19.8282,47400.0
2012-04-20 11:50:00,42.19,42.22,42.17,42.21,340500.0,19.8282,19.8423,19.8188,19.8376,340500.0
2012-04-20 12:00:00,42.22,42.24,42.19,42.21,105500.0,19.8423,19.8517,19.8282,19.8376,105500.0
2012-04-20 12:10:00,42.2,42.23,42.2,42.2,51900.0,19.8329,19.847,19.8329,19.8329,51900.0
2012-04-20 12:20:00,42.21,42.22,42.19,42.19,52500.0,19.8376,19.8423,19.8282,19.8282,52500.0
2012-04-20 12:30:00,42.19,42.2,42.17,42.18,65300.0,19.8282,19.8329,19.8188,19.8235,65300.0
2012-04-20 12:40:00,42.18,42.18,42.13,42.15,86900.0,19.8235,19.8235,19.8,19.8094,86900.0
2012-04-20 12:50:00,42.16,42.18,42.14,42.16,149200.0,19.8141,19.8235,19.8047,19.8141,149200.0
2012-04-20 13:00:00,42.16,42.17,42.13,42.14,61100.0,19.8141,19.8188,19.8,19.8047,61100.0
2012-04-20 13:10:00,42.14,42.17,42.13,42.14,107100.0,19.8047,19.8188,19.8,19.8047,107100.0
2012-04-20 13:20:00,42.14,42.14,42.06,42.08,125300.0,19.8047,19.8047,19.7671,19.7765,125300.0
2012-04-20 13:30:00,42.08,42.09,42.05,42.09,142200.0,19.7765,19.7812,19.7624,19.7812,142200.0
2012-04-20 13:40:00,42.09,42.09,42.01,42.03,162800.0,19.7812,19.7812,19.7436,19.753,162800.0
2012-04-20 13:50:00,42.03,42.04,42.01,42.04,152500.0,19.753,19.7577,19.7436,19.7577,152500.0
2012-04-20 14:00:00,42.03,42.12,42.02,42.08,173400.0,19.753,19.7953,19.7483,19.7765,173400.0
2012-04-20 14:10:00,42.08,42.12,42.07,42.1,176500.0,19.7765,19.7953,19.7718,19.7859,176500.0
2012-04-20 14:20:00,42.1,42.1,42.03,42.07,84500.0,19.7859,19.7859,19.753,19.7718,84500.0
2012-04-20 14:30:00,42.06,42.11,42.05,42.07,132400.0,19.7671,19.7906,19.7624,19.7718,132400.0
2012-04-20 14:40:00,42.07,42.07,42.02,42.04,68200.0,19.7718,19.7718,19.7483,19.7577,68200.0
2012-04-20 14:50:00,42.04,42.04,42.01,42.02,82200.0,19.7577,19.7577,19.7436,19.7483,82200.0
2012-04-20 15:00:00,42.03,42.03,42.01,42.02,75900.0,19.753,19.753,19.7436,19.7483,75900.0
2012-04-20 15:10:00,42.02,42.08,42.01,42.08,96200.0,19.7483,19.7765,19.7436,19.7765,96200.0
2012-04-20 15:20:00,42.08,42.11,42.05,42.08,192200.0,19.7765,19.7906,19.7624,19.7765,192200.0
2012-04-20 15:30:00,42.07,42.11,42.05,42.05,143100.0,19.7718,19.7906,19.7624,19.7624,143100.0
2012-04-20 15:40:00,42.05,42.06,42.02,42.05,163400.0,19.7624,19.7671,19.7483,19.7624,163400.0
2012-04-20 15:50:00,42.05,42.06,41.99,42.0,481400.0,19.7624,19.7671,19.7342,19.7389,481400.0
2012-04-23 09:30:00,41.52,41.52,41.38,41.51,427100.0,19.5133,19.5133,19.4475,19.5086,427100.0
2012-04-23 09:40:00,41.52,41.59,41.48,41.55,324700.0,19.5133,19.5462,19.4945,19.5274,324700.0
2012-04-23 09:50:00,41.55,41.55,41.42,41.51,526700.0,19.5274,19.5274,19.4663,19.5086,526700.0
2012-04-23 10:00:00,41.5,41.5,41.38,41.39,239600.0,19.5039,19.5039,19.4475,19.4522,239600.0
2012-04-23 10:10:00,41.39,41.47,41.34,41.42,186200.0,19.4522,19.4898,19.4287,19.4663,186200.0
2012-04-23 10:20:00,41.42,41.46,41.37,41.41,164000.0,19.4663,19.4851,19.4428,19.4616,164000.0
2012-04-23 10:30:00,41.41,41.48,41.37,41.48,131500.0,19.4616,19.4945,19.4428,19.4945,131500.0
2012-04-23 10:40:00,41.47,41.49,41.43,41.46,111300.0,19.4898,19.4992,19.471,19.4851,111300.0
2012-04-23 10:50:00,41.45,41.5,41.4,41.44,128900.0,19.4804,19.5039,19.4569,19.4757,128900.0
2012-04-23 11:00:00,41.44,41.57,41.42,41.56,179500.0,19.4757,19.5368,19.4663,19.5321,179500.0
2012-04-23 11:10:00,41.55,41.56,41.47,41.53,150100.0,19.5274,19.5321,19.4898,19.518,150100.0
2012-04-23 11:20:00,41.53,41.66,41.52,41.55,122700.0,19.518,19.5791,19.5133,19.5274,122700.0
2012-04-23 11:30:00,41.55,41.74,41.55,41.71,110200.0,19.5274,19.6167,19.5274,19.6026,110200.0
2012-04-23 11:40:00,41.72,41.72,41.65,41.67,113000.0,19.6073,19.6073,19.5744,19.5838,113000.0
2012-04-23 11:50:00,41.67,41.76,41.67,41.68,146800.0,19.5838,19.6261,19.5838,19.5885,146800.0
2012-04-23 12:00:00,41.68,41.71,41.66,41.69,55700.0,19.5885,19.6026,19.5791,19.5932,55700.0
2012-04-23 12:10:00,41.69,41.72,41.65,41.67,58900.0,19.5932,19.6073,19.5744,19.5838,58900.0
2012-04-23 12:20:00,41.66,41.76,41.64,41.75,57900.0,19.5791,19.6261,19.5697,19.6214,57900.0
2012-04-23 12:30:00,41.76,41.8,41.74,41.77,74200.0,19.6261,19.6449,19.6167,19.6308,74200.0
2012-04-23 12:40:00,41.77,41.79,41.72,41.73,90900.0,19.6308,19.6402,19.6073,19.612,90900.0
2012-04-23 12:50:00,41.73,41.8,41.72,41.8,54500.0,19.612,19.6449,19.6073,19.6449,54500.0
2012-04-23 13:00:00,41.81,41.84,41.79,41.81,73500.0,19.6496,19.6637,19.6402,19.6496,73500.0
2012-04-23 13:10:00,41.81,41.89,41.81,41.87,63000.0,19.6496,19.6872,19.6496,19.6778,63000.0
2012-04-23 13:20:00,41.87,41.88,41.84,41.86,28800.0,19.6778,19.6825,19.6637,19.6731,28800.0
2012-04-23 13:30:00,41.87,41.89,41.85,41.88,45500.0,19.6778,19.6872,19.6684,19.6825,45500.0
2012-04-23 13:40:00,41.87,41.9,41.85,41.88,59300.0,19.6778,19.6919,19.6684,19.6825,59300.0
2012-04-23 13:50:00,41.87,41.89,41.86,41.86,69400.0,19.6778,19.6872,19.6731,19.6731,69400.0
2012-04-23 14:00:00,41.87,41.88,41.84,41.86,67700.0,19.6778,19.6825,19.6637,19.6731,67700.0
2012-04-23 14:10:00,41.86,41.89,41.85,41.89,55400.0,19.6731,19.6872,19.6684,19.6872,55400.0
2012-04-23 14:20:00,41.9,42.0,41.9,41.96,122800.0,19.6919,19.7389,19.6919,19.7201,122800.0
2012-04-23 14:30:00,41.97,42.02,41.97,41.98,61500.0,19.7248,19.7483,19.7248,19.7295,61500.0
2012-04-23 14:40:00,41.99,41.99,41.91,41.93,58400.0,19.7342,19.7342,19.6966,19.706,58400.0
2012-04-23 14:50:00,41.93,41.96,41.9,41.92,59300.0,19.706,19.7201,19.6919,19.7013,59300.0
2012-04-23 15:00:00,41.92,41.98,41.91,41.94,77100.0,19.7013,19.7295,19.6966,19.7107,77100.0
2012-04-23 15:10:00,41.95,41.99,41.93,41.99,88300.0,19.7154,19.7342,19.706,19.7342,88300.0
2012-04-23 15:20:00,41.99,42.0,41.94,41.96,87000.0,19.7342,19.7389,19.7107,19.7201,87000.0
2012-04-23 15:30:00,41.96,42.0,41.92,42.0,116200.0,19.7201,19.7389,19.7013,19.7389,116200.0
2012-04-23 15:40:00,41.99,42.01,41.99,42.01,137500.0,19.7342,19.7436,19.7342,19.7436,137500.0
2012-04-23 15:50:00,42.0,42.04,41.95,41.96,415200.0,19.7389,19.7577,19.7154,19.7201,415200.0
2012-04-24 09:30:00,42.4,42.45,42.28,42.35,1182500.0,19.9269,19.9504,19.8705,19.9034,1182500.0
2012-04-24 09:40:00,42.34,42.39,42.26,42.32,171200.0,19.8987,19.9222,19.8611,19.8893,171200.0
2012-04-24 09:50:00,42.32,42.37,42.22,42.27,212900.0,19.8893,19.9128,19.8423,19.8658,212900.0
2012-04-24 10:00:00,42.27,42.43,42.25,42.35,197400.0,19.8658,19.941,19.8564,19.9034,197400.0
2012-04-24 10:10:00,42.34,42.35,42.25,42.26,288000.0,19.8987,19.9034,19.8564,19.8611,288000.0
2012-04-24 10:20:00,42.26,42.26,42.16,42.2,203000.0,19.8611,19.8611,19.8141,19.8329,203000.0
2012-04-24 10:30:00,42.21,42.31,42.16,42.19,209400.0,19.8376,19.8846,19.8141,19.8282,209400.0
2012-04-24 10:40:00,42.19,42.26,42.13,42.24,239500.0,19.8282,19.8611,19.8,19.8517,239500.0
2012-04-24 10:50:00,42.23,42.34,42.19,42.25,195000.0,19.847,19.8987,19.8282,19.8564,195000.0
2012-04-24 11:00:00,42.26,42.29,42.21,42.25,187300.0,19.8611,19.8752,19.8376,19.8564,187300.0
2012-04-24 11:10:00,42.24,42.29,42.2,42.24,301900.0,19.8517,19.8752,19.8329,19.8517,301900.0
2012-04-24 11:20:00,42.24,42.33,42.24,42.31,165200.0,19.8517,19.894,19.8517,19.8846,165200.0
2012-04-24 11:30:00,42.32,42.34,42.26,42.27,165100.0,19.8893,19.8987,19.8611,19.8658,165100.0
2012-04-24 11:40:00,42.26,42.27,42.25,42.27,66800.0,19.8611,19.8658,19.8564,19.8658,66800.0
2012-04-24 11:50:00,42.28,42.28,42.24,42.24,69000.0,19.8705,19.8705,19.8517,19.8517,69000.0
2012-04-24 12:00:00,42.25,42.25,42.22,42.24,67000.0,19.8564,19.8564,19.8423,19.8517,67000.0
2012-04-24 12:10:00,42.23,42.23,42.18,42.18,67100.0,19.847,19.847,19.8235,19.8235,67100.0
2012-04-24 12:20:00,42.18,42.19,42.14,42.18,73000.0,19.8235,19.8282,19.8047,19.8235,73000.0
2012-04-24 12:30:00,42.19,42.19,42.13,42.15,87100.0,19.8282,19.8282,19.8,19.8094,87100.0
2012-04-24 12:40:00,42.15,42.15,41.91,41.91,631700.0,19.8094,19.8094,19.6966,19.6966,631700.0
2012-04-24 12:50:00,41.91,41.91,41.66,41.75,1140300.0,19.6966,19.6966,19.5791,19.6214,1140300.0
2012-04-24 13:00:00,41.75,41.96,41.75,41.94,362100.0,19.6214,19.7201,19.6214,19.7107,362100.0
2012-04-24 13:10:00,41.94,41.98,41.92,41.94,202500.0,19.7107,19.7295,19.7013,19.7107,202500.0
2012-04-24 13:20:00,41.95,42.0,41.81,41.82,244600.0,19.7154,19.7389,19.6496,19.6543,244600.0
2012-04-24 13:30:00,41.83,41.95,41.82,41.85,143400.0,19.659,19.7154,19.6543,19.6684,143400.0
2012-04-24 13:40:00,41.86,41.91,41.85,41.91,170400.0,19.6731,19.6966,19.6684,19.6966,170400.0
2012-04-24 13:50:00,41.92,41.93,41.84,41.86,155500.0,19.7013,19.706,19.6637,19.6731,155500.0
2012-04-24 14:00:00,41.86,41.89,41.83,41.85,120800.0,19.6731,19.6872,19.659,19.6684,120800.0
2012-04-24 14:10:00,41.85,41.88,41.85,41.87,104000.0,19.6684,19.6825,19.6684,19.6778,104000.0
2012-04-24 14:20:00,41.87,41.88,41.83,41.88,126900.0,19.6778,19.6825,19.659,19.6825,126900.0
2012-04-24 14:30:00,41.88,41.96,41.85,41.95,122800.0,19.6825,19.7201,19.6684,19.7154,122800.0
2012-04-24 14:40:00,41.95,41.97,41.89,41.92,69600.0,19.7154,19.7248,19.6872,19.7013,69600.0
2012-04-24 14:50:00,41.91,41.95,41.89,41.92,111100.0,19.6966,19.7154,19.6872,19.7013,111100.0
2012-04-24 15:00:00,41.91,41.92,41.85,41.9,104900.0,19.6966,19.7013,19.6684,19.6919,104900.0
2012-04-24 15:10:00,41.91,41.91,41.84,41.84,133500.0,19.6966,19.6966,19.6637,19.6637,133500.0
2012-04-24 15:20:00,41.85,41.96,41.84,41.87,114300.0,19.6684,19.7201,19.6637,19.6778,114300.0
2012-04-24 15:30:00,41.87,41.9,41.84,41.87,133600.0,19.6778,19.6919,19.6637,19.6778,133600.0
2012-04-24 15:40:00,41.86,41.9,41.82,41.84,405800.0,19.6731,19.6919,19.6543,19.6637,405800.0
2012-04-24 15:50:00,41.83,41.9,41.83,41.9,447000.0,19.659,19.6919,19.659,19.6919,447000.0
2012-04-25 09:30:00,42.15,42.19,42.11,42.16,243500.0,19.8094,19.8282,19.7906,19.8141,243500.0
2012-04-25 09:40:00,42.15,42.2,42.14,42.18,179800.0,19.8094,19.8329,19.8047,19.8235,179800.0
2012-04-25 09:50:00,42.17,42.22,41.98,42.03,472600.0,19.8188,19.8423,19.7295,19.753,472600.0
2012-04-25 10:00:00,42.02,42.09,42.0,42.06,165600.0,19.7483,19.7812,19.7389,19.7671,165600.0
2012-04-25 10:10:00,42.06,42.08,42.0,42.06,102700.0,19.7671,19.7765,19.7389,19.7671,102700.0
2012-04-25 10:20:00,42.06,42.09,42.01,42.05,105000.0,19.7671,19.7812,19.7436,19.7624,105000.0
2012-04-25 10:30:00,42.05,42.07,41.98,42.0,99800.0,19.7624,19.7718,19.7295,19.7389,99800.0
2012-04-25 10:40:00,42.0,42.01,41.88,41.88,103300.0,19.7389,19.7436,19.6825,19.6825,103300.0
2012-04-25 10:50:00,41.89,41.91,41.82,41.84,679300.0,19.6872,19.6966,19.6543,19.6637,679300.0
2012-04-25 11:00:00,41.84,41.88,41.77,41.85,1193000.0,19.6637,19.6825,19.6308,19.6684,1193000.0
2012-04-25 11:10:00,41.85,41.9,41.82,41.84,98500.0,19.6684,19.6919,19.6543,19.6637,98500.0
2012-04-25 11:20:00,41.84,42.02,41.83,42.02,151000.0,19.6637,19.7483,19.659,19.7483,151000.0
2012-04-25 11:30:00,42.02,42.02,41.88,41.89,164600.0,19.7483,19.7483,19.6825,19.6872,164600.0
2012-04-25 11:40:00,41.88,41.89,41.82,41.86,64900.0,19.6825,19.6872,19.6543,19.6731,64900.0
2012-04-25 11:50:00,41.85,41.89,41.82,41.88,79300.0,19.6684,19.6872,19.6543,19.6825,79300.0
2012-04-25 12:00:00,41.88,41.89,41.83,41.83,53400.0,19.6825,19.6872,19.659,19.659,53400.0
2012-04-25 12:10:00,41.83,41.89,41.82,41.83,153400.0,19.659,19.6872,19.6543,19.659,153400.0
2012-04-25 12:20:00,41.83,41.87,41.81,41.86,67500.0,19.659,19.6778,19.6496,19.6731,67500.0
2012-04-25 12:30:00,41.86,41.9,41.8,41.85,103200.0,19.6731,19.6919,19.6449,19.6684,103200.0
2012-04-25 12:40:00,41.85,41.92,41.85,41.86,54000.0,19.6684,19.7013,19.6684,19.6731,54000.0
2012-04-25 12:50:00,41.86,41.95,41.85,41.94,67000.0,19.6731,19.7154,19.6684,19.7107,67000.0
2012-04-25 13:00:00,41.95,42.03,41.93,42.01,131600.0,19.7154,19.753,19.706,19.7436,131600.0
2012-04-25 13:10:00,42.01,42.01,41.97,41.99,56300.0,19.7436,19.7436,19.7248,19.7342,56300.0
2012-04-25 13:20:00,41.99,41.99,41.92,41.93,29700.0,19.7342,19.7342,19.7013,19.706,29700.0
2012-04-25 13:30:00,41.92,41.95,41.9,41.94,62900.0,19.7013,19.7154,19.6919,19.7107,62900.0
2012-04-25 13:40:00,41.94,41.97,41.9,41.9,69800.0,19.7107,19.7248,19.6919,19.6919,69800.0
2012-04-25 13:50:00,41.91,41.92,41.88,41.89,50400.0,19.6966,19.7013,19.6825,19.6872,50400.0
2012-04-25 14:00:00,41.88,41.89,41.81,41.83,90500.0,19.6825,19.6872,19.6496,19.659,90500.0
2012-04-25 14:10:00,41.83,41.87,41.82,41.86,38800.0,19.659,19.6778,19.6543,19.6731,38800.0
2012-04-25 14:20:00,41.86,42.05,41.85,42.01,140200.0,19.6731,19.7624,19.6684,19.7436,140200.0
2012-04-25 14:30:00,42.02,42.02,41.95,42.01,101900.0,19.7483,19.7483,19.7154,19.7436,101900.0
2012-04-25 14:40:00,42.0,42.07,42.0,42.07,83200.0,19.7389,19.7718,19.7389,19.7718,83200.0
2012-04-25 14:50:00,42.07,42.14,42.06,42.14,57800.0,19.7718,19.8047,19.7671,19.8047,57800.0
2012-04-25 15:00:00,42.14,42.17,42.12,42.15,110400.0,19.8047,19.8188,19.7953,19.8094,110400.0
2012-04-25 15:10:00,42.15,42.17,42.09,42.14,107500.0,19.8094,19.8188,19.7812,19.8047,107500.0
2012-04-25 15:20:00,42.14,42.14,42.06,42.06,95600.0,19.8047,19.8047,19.7671,19.7671,95600.0
2012-04-25 15:30:00,42.06,42.16,42.06,42.14,139300.0,19.7671,19.8141,19.7671,19.8047,139300.0
2012-04-25 15:40:00,42.14,42.17,42.1,42.14,165900.0,19.8047,19.8188,19.7859,19.8047,165900.0
2012-04-25 15:50:00,42.15,42.2,42.14,42.18,330700.0,19.8094,19.8329,19.8047,19.8235,330700.0
2012-04-26 09:30:00,42.58,42.59,42.41,42.49,276600.0,20.0115,20.0162,19.9316,19.9692,276600.0
2012-04-26 09:40:00,42.48,42.63,42.48,42.58,202000.0,19.9645,20.035,19.9645,20.0115,202000.0
2012-04-26 09:50:00,42.57,42.66,42.53,42.66,120600.0,20.0068,20.0491,19.988,20.0491,120600.0
2012-04-26 10:00:00,42.66,42.88,42.66,42.83,217200.0,20.0491,20.1525,20.0491,20.129,217200.0
2012-04-26 10:10:00,42.83,42.92,42.83,42.85,236500.0,20.129,20.1713,20.129,20.1384,236500.0
2012-04-26 10:20:00,42.84,42.86,42.78,42.79,94700.0,20.1337,20.1431,20.1055,20.1102,94700.0
2012-04-26 10:30:00,42.79,42.85,42.73,42.83,135100.0,20.1102,20.1384,20.082,20.129,135100.0
2012-04-26 10:40:00,42.83,42.91,42.8,42.9,112400.0,20.129,20.1666,20.1149,20.1619,112400.0
2012-04-26 10:50:00,42.89,43.03,42.88,42.99,620200.0,20.1572,20.223,20.1525,20.2042,620200.0
2012-04-26 11:00:00,42.98,43.04,42.97,43.0,228300.0,20.1995,20.2277,20.1948,20.2089,228300.0
2012-04-26 11:10:00,43.01,43.03,42.99,43.0,259000.0,20.2136,20.223,20.2042,20.2089,259000.0
2012-04-26 11:20:00,43.01,43.2,43.0,43.19,170400.0,20.2136,20.3029,20.2089,20.2982,170400.0
2012-04-26 11:30:00,43.2,43.23,43.14,43.21,216800.0,20.3029,20.317,20.2747,20.3076,216800.0
2012-04-26 11:40:00,43.21,43.28,43.2,43.25,133200.0,20.3076,20.3405,20.3029,20.3264,133200.0
2012-04-26 11:50:00,43.25,43.28,43.24,43.26,112300.0,20.3264,20.3405,20.3217,20.3311,112300.0
2012-04-26 12:00:00,43.26,43.27,43.24,43.24,141300.0,20.3311,20.3358,20.3217,20.3217,141300.0
2012-04-26 12:10:00,43.24,43.25,43.21,43.22,41400.0,20.3217,20.3264,20.3076,20.3123,41400.0
2012-04-26 12:20:00,43.21,43.21,43.17,43.19,47400.0,20.3076,20.3076,20.2888,20.2982,47400.0
2012-04-26 12:30:00,43.18,43.18,43.1,43.11,58600.0,20.2935,20.2935,20.2559,20.2606,58600.0
2012-04-26 12:40:00,43.1,43.11,43.06,43.07,52100.0,20.2559,20.2606,20.2371,20.2418,52100.0
2012-04-26 12:50:00,43.07,43.09,43.06,43.09,33300.0,20.2418,20.2512,20.2371,20.2512,33300.0
2012-04-26 13:00:00,43.08,43.09,43.06,43.06,25300.0,20.2465,20.2512,20.2371,20.2371,25300.0
2012-04-26 13:10:00,43.06,43.12,43.05,43.12,52300.0,20.2371,20.2653,20.2324,20.2653,52300.0
2012-04-26 13:20:00,43.12,43.14,43.1,43.13,30700.0,20.2653,20.2747,20.2559,20.27,30700.0
2012-04-26 13:30:00,43.13,43.22,43.11,43.21,97300.0,20.27,20.3123,20.2606,20.3076,97300.0
2012-04-26 13:40:00,43.2,43.23,43.18,43.2,40900.0,20.3029,20.317,20.2935,20.3029,40900.0
2012-04-26 13:50:00,43.19,43.23,43.18,43.22,47500.0,20.2982,20.317,20.2935,20.3123,47500.0
2012-04-26 14:00:00,43.22,43.25,43.18,43.18,98100.0,20.3123,20.3264,20.2935,20.2935,98100.0
2012-04-26 14:10:00,43.19,43.26,43.17,43.24,123900.0,20.2982,20.3311,20.2888,20.3217,123900.0
2012-04-26 14:20:00,43.24,43.27,43.2,43.22,146900.0,20.3217,20.3358,20.3029,20.3123,146900.0
2012-04-26 14:30:00,43.23,43.27,43.23,43.24,95300.0,20.317,20.3358,20.317,20.3217,95300.0
2012-04-26 14:40:00,43.24,43.3,43.24,43.24,93500.0,20.3217,20.3499,20.3217,20.3217,93500.0
2012-04-26 14:50:00,43.24,43.27,43.23,43.26,107500.0,20.3217,20.3358,20.317,20.3311,107500.0
2012-04-26 15:00:00,43.26,43.29,43.24,43.24,96100.0,20.3311,20.3452,20.3217,20.3217,96100.0
2012-04-26 15:10:00,43.25,43.28,43.23,43.24,105900.0,20.3264,20.3405,20.317,20.3217,105900.0
2012-04-26 15:20:00,43.25,43.32,43.24,43.29,182000.0,20.3264,20.3593,20.3217,20.3452,182000.0
2012-04-26 15:30:00,43.29,43.31,43.25,43.26,210700.0,20.3452,20.3546,20.3264,20.3311,210700.0
2012-04-26 15:40:00,43.27,43.34,43.25,43.32,283000.0,20.3358,20.3687,20.3264,20.3593,283000.0
2012-04-26 15:50:00,43.33,43.33,43.24,43.29,315100.0,20.364,20.364,20.3217,20.3452,315100.0
2012-04-27 09:30:00,43.58,43.6,43.53,43.6,228200.0,20.4815,20.4909,20.458,20.4909,228200.0
2012-04-27 09:40:00,43.59,43.64,43.49,43.49,263100.0,20.4862,20.5097,20.4392,20.4392,263100.0
2012-04-27 09:50:00,43.49,43.53,43.41,43.49,94300.0,20.4392,20.458,20.4016,20.4392,94300.0
2012-04-27 10:00:00,43.49,43.49,43.34,43.4,159200.0,20.4392,20.4392,20.3687,20.3969,159200.0
2012-04-27 10:10:00,43.4,43.48,43.36,43.4,101700.0,20.3969,20.4345,20.3781,20.3969,101700.0
2012-04-27 10:20:00,43.39,43.4,43.29,43.35,168400.0,20.3922,20.3969,20.3452,20.3734,168400.0
2012-04-27 10:30:00,43.35,43.5,43.31,43.45,90600.0,20.3734,20.4439,20.3546,20.4204,90600.0
2012-04-27 10:40:00,43.45,43.46,43.35,43.43,74100.0,20.4204,20.4251,20.3734,20.411,74100.0
2012-04-27 10:50:00,43.43,43.49,43.4,43.44,53500.0,20.411,20.4392,20.3969,20.4157,53500.0
2012-04-27 11:00:00,43.44,43.52,43.43,43.48,123300.0,20.4157,20.4533,20.411,20.4345,123300.0
2012-04-27 11:10:00,43.48,43.57,43.42,43.52,95200.0,20.4345,20.4768,20.4063,20.4533,95200.0
2012-04-27 11:20:00,43.51,43.54,43.45,43.46,122700.0,20.4486,20.4627,20.4204,20.4251,122700.0
2012-04-27 11:30:00,43.46,43.55,43.41,43.52,147600.0,20.4251,20.4674,20.4016,20.4533,147600.0
2012-04-27 11:40:00,43.52,43.53,43.49,43.51,62300.0,20.4533,20.458,20.4392,20.4486,62300.0
2012-04-27 11:50:00,43.51,43.51,43.45,43.48,58300.0,20.4486,20.4486,20.4204,20.4345,58300.0
2012-04-27 12:00:00,43.47,43.5,43.45,43.46,40100.0,20.4298,20.4439,20.4204,20.4251,40100.0
2012-04-27 12:10:00,43.46,43.46,43.42,43.45,35900.0,20.4251,20.4251,20.4063,20.4204,35900.0
2012-04-27 12:20:00,43.45,43.45,43.41,43.44,50600.0,20.4204,20.4204,20.4016,20.4157,50600.0
2012-04-27 12:30:00,43.44,43.44,43.41,43.41,27900.0,20.4157,20.4157,20.4016,20.4016,27900.0
2012-04-27 12:40:00,43.41,43.44,43.4,43.43,19400.0,20.4016,20.4157,20.3969,20.411,19400.0
2012-04-27 12:50:00,43.43,43.45,43.41,43.45,15900.0,20.411,20.4204,20.4016,20.4204,15900.0
2012-04-27 13:00:00,43.45,43.49,43.44,43.45,41600.0,20.4204,20.4392,20.4157,20.4204,41600.0
2012-04-27 13:10:00,43.45,43.5,43.45,43.47,22500.0,20.4204,20.4439,20.4204,20.4298,22500.0
2012-04-27 13:20:00,43.47,43.55,43.47,43.52,114700.0,20.4298,20.4674,20.4298,20.4533,114700.0
2012-04-27 13:30:00,43.52,43.59,43.52,43.56,52300.0,20.4533,20.4862,20.4533,20.4721,52300.0
2012-04-27 13:40:00,43.56,43.58,43.55,43.57,50100.0,20.4721,20.4815,20.4674,20.4768,50100.0
2012-04-27 13:50:00,43.56,43.57,43.52,43.52,28400.0,20.4721,20.4768,20.4533,20.4533,28400.0
2012-04-27 14:00:00,43.52,43.53,43.5,43.5,69900.0,20.4533,20.458,20.4439,20.4439,69900.0
2012-04-27 14:10:00,43.5,43.53,43.5,43.52,32000.0,20.4439,20.458,20.4439,20.4533,32000.0
2012-04-27 14:20:00,43.52,43.54,43.48,43.48,46400.0,20.4533,20.4627,20.4345,20.4345,46400.0
2012-04-27 14:30:00,43.47,43.5,43.46,43.49,46600.0,20.4298,20.4439,20.4251,20.4392,46600.0
2012-04-27 14:40:00,43.49,43.5,43.47,43.48,28400.0,20.4392,20.4439,20.4298,20.4345,28400.0
2012-04-27 14:50:00,43.47,43.52,43.45,43.51,99700.0,20.4298,20.4533,20.4204,20.4486,99700.0
2012-04-27 15:00:00,43.51,43.53,43.5,43.5,102600.0,20.4486,20.458,20.4439,20.4439,102600.0
2012-04-27 15:10:00,43.5,43.52,43.47,43.47,60300.0,20.4439,20.4533,20.4298,20.4298,60300.0
2012-04-27 15:20:00,43.47,43.52,43.47,43.48,55700.0,20.4298,20.4533,20.4298,20.4345,55700.0
2012-04-27 15:30:00,43.48,43.49,43.47,43.48,77800.0,20.4345,20.4392,20.4298,20.4345,77800.0
2012-04-27 15:40:00,43.49,43.57,43.48,43.57,166300.0,20.4392,20.4768,20.4345,20.4768,166300.0
2012-04-27 15:50:00,43.57,43.57,43.5,43.54,186600.0,20.4768,20.4768,20.4439,20.4627,186600.0
2012-04-30 09:30:00,43.31,43.43,43.29,43.35,157400.0,20.3546,20.411,20.3452,20.3734,157400.0
2012-04-30 09:40:00,43.35,43.48,43.26,43.43,145300.0,20.3734,20.4345,20.3311,20.411,145300.0
2012-04-30 09:50:00,43.44,43.44,43.27,43.3,100600.0,20.4157,20.4157,20.3358,20.3499,100600.0
2012-04-30 10:00:00,43.3,43.37,43.26,43.36,69600.0,20.3499,20.3828,20.3311,20.3781,69600.0
2012-04-30 10:10:00,43.36,43.47,43.36,43.42,75700.0,20.3781,20.4298,20.3781,20.4063,75700.0
2012-04-30 10:20:00,43.41,43.49,43.39,43.39,39400.0,20.4016,20.4392,20.3922,20.3922,39400.0
2012-04-30 10:30:00,43.38,43.4,43.36,43.36,34300.0,20.3875,20.3969,20.3781,20.3781,34300.0
2012-04-30 10:40:00,43.37,43.4,43.32,43.33,42500.0,20.3828,20.3969,20.3593,20.364,42500.0
2012-04-30 10:50:00,43.32,43.33,43.18,43.23,67100.0,20.3593,20.364,20.2935,20.317,67100.0
2012-04-30 11:00:00,43.23,43.31,43.21,43.3,79800.0,20.317,20.3546,20.3076,20.3499,79800.0
2012-04-30 11:10:00,43.3,43.35,43.24,43.33,83200.0,20.3499,20.3734,20.3217,20.364,83200.0
2012-04-30 11:20:00,43.33,43.44,43.27,43.41,145800.0,20.364,20.4157,20.3358,20.4016,145800.0
2012-04-30 11:30:00,43.42,43.42,43.33,43.34,41900.0,20.4063,20.4063,20.364,20.3687,41900.0
2012-04-30 11:40:00,43.34,43.39,43.34,43.36,30000.0,20.3687,20.3922,20.3687,20.3781,30000.0
2012-04-30 11:50:00,43.37,43.39,43.33,43.39,38100.0,20.3828,20.3922,20.364,20.3922,38100.0
2012-04-30 12:00:00,43.39,43.4,43.34,43.4,42400.0,20.3922,20.3969,20.3687,20.3969,42400.0
2012-04-30 12:10:00,43.4,43.4,43.36,43.36,16700.0,20.3969,20.3969,20.3781,20.3781,16700.0
2012-04-30 12:20:00,43.37,43.37,43.33,43.33,33200.0,20.3828,20.3828,20.364,20.364,33200.0
2012-04-30 12:30:00,43.34,43.41,43.32,43.41,49100.0,20.3687,20.4016,20.3593,20.4016,49100.0
2012-04-30 12:40:00,43.41,43.42,43.37,43.39,31800.0,20.4016,20.4063,20.3828,20.3922,31800.0
2012-04-30 12:50:00,43.39,43.39,43.32,43.32,18300.0,20.3922,20.3922,20.3593,20.3593,18300.0
2012-04-30 13:00:00,43.33,43.36,43.32,43.36,38400.0,20.364,20.3781,20.3593,20.3781,38400.0
2012-04-30 13:10:00,43.36,43.39,43.35,43.39,19600.0,20.3781,20.3922,20.3734,20.3922,19600.0
2012-04-30 13:20:00,43.4,43.42,43.38,43.38,13100.0,20.3969,20.4063,20.3875,20.3875,13100.0
2012-04-30 13:30:00,43.39,43.39,43.34,43.38,37500.0,20.3922,20.3922,20.3687,20.3875,37500.0
2012-04-30 13:40:00,43.37,43.38,43.35,43.37,17900.0,20.3828,20.3875,20.3734,20.3828,17900.0
2012-04-30 13:50:00,43.36,43.37,43.33,43.37,20100.0,20.3781,20.3828,20.364,20.3828,20100.0
2012-04-30 14:00:00,43.37,43.38,43.32,43.32,29000.0,20.3828,20.3875,20.3593,20.3593,29000.0
2012-04-30 14:10:00,43.33,43.33,43.28,43.29,50100.0,20.364,20.364,20.3405,20.3452,50100.0
2012-04-30 14:20:00,43.3,43.4,43.29,43.34,49700.0,20.3499,20.3969,20.3452,20.3687,49700.0
2012-04-30 14:30:00,43.35,43.36,43.28,43.31,37200.0,20.3734,20.3781,20.3405,20.3546,37200.0
2012-04-30 14:40:00,43.3,43.33,43.29,43.31,52000.0,20.3499,20.364,20.3452,20.3546,52000.0
2012-04-30 14:50:00,43.31,43.32,43.29,43.31,42800.0,20.3546,20.3593,20.3452,20.3546,42800.0
2012-04-30 15:00:00,43.32,43.35,43.29,43.3,26100.0,20.3593,20.3734,20.3452,20.3499,26100.0
2012-04-30 15:10:00,43.3,43.33,43.29,43.32,40400.0,20.3499,20.364,20.3452,20.3593,40400.0
2012-04-30 15:20:00,43.32,43.36,43.3,43.32,67500.0,20.3593,20.3781,20.3499,20.3593,67500.0
2012-04-30 15:30:00,43.32,43.35,43.31,43.34,78100.0,20.3593,20.3734,20.3546,20.3687,78100.0
2012-04-30 15:40:00,43.34,43.4,43.32,43.33,113300.0,20.3687,20.3969,20.3593,20.364,113300.0
2012-04-30 15:50:00,43.33,43.44,43.33,43.42,259300.0,20.364,20.4157,20.364,20.4063,259300.0
2012-05-01 09:30:00,42.54,42.63,42.5,42.56,563800.0,19.9927,20.035,19.9739,20.0021,563800.0
2012-05-01 09:40:00,42.56,42.57,42.38,42.39,667000.0,20.0021,20.0068,19.9175,19.9222,667000.0
2012-05-01 09:50:00,42.4,42.43,42.3,42.31,384700.0,19.9269,19.941,19.8799,19.8846,384700.0
2012-05-01 10:00:00,42.31,42.68,42.29,42.6,845200.0,19.8846,20.0585,19.8752,20.0209,845200.0
2012-05-01 10:10:00,42.6,42.79,42.58,42.76,309300.0,20.0209,20.1102,20.0115,20.0961,309300.0
2012-05-01 10:20:00,42.76,42.87,42.76,42.83,255900.0,20.0961,20.1478,20.0961,20.129,255900.0
2012-05-01 10:30:00,42.84,42.85,42.76,42.82,150800.0,20.1337,20.1384,20.0961,20.1243,150800.0
2012-05-01 10:40:00,42.83,42.95,42.81,42.95,188000.0,20.129,20.1854,20.1196,20.1854,188000.0
2012-05-01 10:50:00,42.95,43.07,42.93,43.07,231600.0,20.1854,20.2418,20.176,20.2418,231600.0
2012-05-01 11:00:00,43.07,43.08,43.0,43.02,137100.0,20.2418,20.2465,20.2089,20.2183,137100.0
2012-05-01 11:10:00,43.01,43.07,42.99,43.01,124700.0,20.2136,20.2418,20.2042,20.2136,124700.0
2012-05-01 11:20:00,43.02,43.1,42.98,43.04,180600.0,20.2183,20.2559,20.1995,20.2277,180600.0
2012-05-01 11:30:00,43.04,43.07,42.92,42.96,229500.0,20.2277,20.2418,20.1713,20.1901,229500.0
2012-05-01 11:40:00,42.96,42.96,42.9,42.94,130000.0,20.1901,20.1901,20.1619,20.1807,130000.0
2012-05-01 11:50:00,42.95,43.0,42.93,42.97,137800.0,20.1854,20.2089,20.176,20.1948,137800.0
2012-05-01 12:00:00,42.97,42.98,42.92,42.97,169400.0,20.1948,20.1995,20.1713,20.1948,169400.0
2012-05-01 12:10:00,42.97,43.0,42.96,42.99,103800.0,20.1948,20.2089,20.1901,20.2042,103800.0
2012-05-01 12:20:00,42.99,43.0,42.95,42.95,73500.0,20.2042,20.2089,20.1854,20.1854,73500.0
2012-05-01 12:30:00,42.95,42.99,42.93,42.96,154000.0,20.1854,20.2042,20.176,20.1901,154000.0
2012-05-01 12:40:00,42.96,42.97,42.94,42.94,53700.0,20.1901,20.1948,20.1807,20.1807,53700.0
2012-05-01 12:50:00,42.94,43.0,42.93,42.99,140400.0,20.1807,20.2089,20.176,20.2042,140400.0
2012-05-01 13:00:00,42.99,43.13,42.97,43.11,264300.0,20.2042,20.27,20.1948,20.2606,264300.0
2012-05-01 13:10:00,43.11,43.11,43.04,43.05,95500.0,20.2606,20.2606,20.2277,20.2324,95500.0
2012-05-01 13:20:00,43.05,43.05,43.0,43.02,58700.0,20.2324,20.2324,20.2089,20.2183,58700.0
2012-05-01 13:30:00,43.02,43.04,42.98,43.0,49900.0,20.2183,20.2277,20.1995,20.2089,49900.0
2012-05-01 13:40:00,42.99,42.99,42.93,42.93,80400.0,20.2042,20.2042,20.176,20.176,80400.0
2012-05-01 13:50:00,42.94,42.98,42.92,42.95,81600.0,20.1807,20.1995,20.1713,20.1854,81600.0
2012-05-01 14:00:00,42.95,42.95,42.93,42.94,64200.0,20.1854,20.1854,20.176,20.1807,64200.0
2012-05-01 14:10:00,42.94,43.03,42.93,43.02,132100.0,20.1807,20.223,20.176,20.2183,132100.0
2012-05-01 14:20:00,43.02,43.03,42.95,43.01,110000.0,20.2183,20.223,20.1854,20.2136,110000.0
2012-05-01 14:30:00,43.02,43.03,43.0,43.0,82100.0,20.2183,20.223,20.2089,20.2089,82100.0
2012-05-01 14:40:00,43.0,43.05,42.99,43.04,90800.0,20.2089,20.2324,20.2042,20.2277,90800.0
2012-05-01 14:50:00,43.05,43.05,42.95,42.96,104800.0,20.2324,20.2324,20.1854,20.1901,104800.0
2012-05-01 15:00:00,42.97,43.03,42.97,43.03,115900.0,20.1948,20.223,20.1948,20.223,115900.0
2012-05-01 15:10:00,43.03,43.04,42.98,42.99,194100.0,20.223,20.2277,20.1995,20.2042,194100.0
2012-05-01 15:20:00,43.0,43.0,42.92,42.94,94500.0,20.2089,20.2089,20.1713,20.1807,94500.0
2012-05-01 15:30:00,42.94,42.95,42.92,42.93,155800.0,20.1807,20.1854,20.1713,20.176,155800.0
2012-05-01 15:40:00,42.94,43.04,42.94,42.99,411700.0,20.1807,20.2277,20.1807,20.2042,411700.0
2012-05-01 15:50:00,42.98,42.98,42.69,42.7,700100.0,20.1995,20.1995,20.0632,20.0679,700100.0
2012-05-02 09:30:00,42.08,42.15,42.08,42.1,466000.0,19.7765,19.8094,19.7765,19.7859,466000.0
2012-05-02 09:40:00,42.1,42.2,42.03,42.16,394600.0,19.7859,19.8329,19.753,19.8141,394600.0
2012-05-02 09:50:00,42.16,42.22,42.15,42.16,156200.0,19.8141,19.8423,19.8094,19.8141,156200.0
2012-05-02 10:00:00,42.15,42.18,42.02,42.12,324300.0,19.8094,19.8235,19.7483,19.7953,324300.0
2012-05-02 10:10:00,42.12,42.23,42.11,42.18,292300.0,19.7953,19.847,19.7906,19.8235,292300.0
2012-05-02 10:20:00,42.17,42.2,42.06,42.07,356700.0,19.8188,19.8329,19.7671,19.7718,356700.0
2012-05-02 10:30:00,42.08,42.17,42.03,42.17,196400.0,19.7765,19.8188,19.753,19.8188,196400.0
2012-05-02 10:40:00,42.17,42.19,42.14,42.17,257500.0,19.8188,19.8282,19.8047,19.8188,257500.0
2012-05-02 10:50:00,42.17,42.21,42.14,42.18,228600.0,19.8188,19.8376,19.8047,19.8235,228600.0
2012-05-02 11:00:00,42.19,42.19,42.12,42.16,150600.0,19.8282,19.8282,19.7953,19.8141,150600.0
2012-05-02 11:10:00,42.16,42.17,42.07,42.13,123600.0,19.8141,19.8188,19.7718,19.8,123600.0
2012-05-02 11:20:00,42.12,42.15,42.08,42.11,129500.0,19.7953,19.8094,19.7765,19.7906,129500.0
2012-05-02 11:30:00,42.12,42.23,42.11,42.18,144400.0,19.7953,19.847,19.7906,19.8235,144400.0
2012-05-02 11:40:00,42.18,42.21,42.15,42.16,150600.0,19.8235,19.8376,19.8094,19.8141,150600.0
2012-05-02 11:50:00,42.15,42.16,42.1,42.15,78900.0,19.8094,19.8141,19.7859,19.8094,78900.0
2012-05-02 12:00:00,42.15,42.17,42.11,42.13,158100.0,19.8094,19.8188,19.7906,19.8,158100.0
2012-05-02 12:10:00,42.13,42.23,42.13,42.19,188600.0,19.8,19.847,19.8,19.8282,188600.0
2012-05-02 12:20:00,42.19,42.21,42.16,42.18,112900.0,19.8282,19.8376,19.8141,19.8235,112900.0
2012-05-02 12:30:00,42.18,42.19,42.14,42.17,94100.0,19.8235,19.8282,19.8047,19.8188,94100.0
2012-05-02 12:40:00,42.17,42.21,42.17,42.17,102800.0,19.8188,19.8376,19.8188,19.8188,102800.0
2012-05-02 12:50:00,42.18,42.2,42.16,42.18,237000.0,19.8235,19.8329,19.8141,19.8235,237000.0
2012-05-02 13:00:00,42.19,42.25,42.17,42.17,125600.0,19.8282,19.8564,19.8188,19.8188,125600.0
2012-05-02 13:10:00,42.18,42.27,42.17,42.2,249100.0,19.8235,19.8658,19.8188,19.8329,249100.0
2012-05-02 13:20:00,42.2,42.26,42.2,42.26,117700.0,19.8329,19.8611,19.8329,19.8611,117700.0
2012-05-02 13:30:00,42.26,42.28,42.26,42.26,60500.0,19.8611,19.8705,19.8611,19.8611,60500.0
2012-05-02 13:40:00,42.26,42.27,42.25,42.26,82000.0,19.8611,19.8658,19.8564,19.8611,82000.0
2012-05-02 13:50:00,42.26,42.28,42.19,42.23,341500.0,19.8611,19.8705,19.8282,19.847,341500.0
2012-05-02 14:00:00,42.23,42.4,42.22,42.36,185500.0,19.847,19.9269,19.8423,19.9081,185500.0
2012-05-02 14:10:00,42.35,42.39,42.31,42.38,158900.0,19.9034,19.9222,19.8846,19.9175,158900.0
2012-05-02 14:20:00,42.38,42.39,42.34,42.38,39900.0,19.9175,19.9222,19.8987,19.9175,39900.0
2012-05-02 14:30:00,42.39,42.39,42.32,42.32,49400.0,19.9222,19.9222,19.8893,19.8893,49400.0
2012-05-02 14:40:00,42.31,42.35,42.3,42.35,49900.0,19.8846,19.9034,19.8799,19.9034,49900.0
2012-05-02 14:50:00,42.36,42.38,42.35,42.37,39000.0,19.9081,19.9175,19.9034,19.9128,39000.0
2012-05-02 15:00:00,42.36,42.38,42.27,42.28,86400.0,19.9081,19.9175,19.8658,19.8705,86400.0
2012-05-02 15:10:00,42.27,42.36,42.27,42.32,78200.0,19.8658,19.9081,19.8658,19.8893,78200.0
2012-05-02 15:20:00,42.32,42.34,42.31,42.33,98100.0,19.8893,19.8987,19.8846,19.894,98100.0
2012-05-02 15:30:00,42.33,42.35,42.28,42.34,140900.0,19.894,19.9034,19.8705,19.8987,140900.0
2012-05-02 15:40:00,42.35,42.42,42.34,42.35,302400.0,19.9034,19.9363,19.8987,19.9034,302400.0
2012-05-02 15:50:00,42.35,42.35,42.29,42.35,264500.0,19.9034,19.9034,19.8752,19.9034,264500.0
2012-05-03 09:30:00,42.44,42.48,42.4,42.47,185200.0,19.9457,19.9645,19.9269,19.9598,185200.0
2012-05-03 09:40:00,42.47,42.54,42.44,42.54,242400.0,19.9598,19.9927,19.9457,19.9927,242400.0
2012-05-03 09:50:00,42.54,42.54,42.47,42.48,97400.0,19.9927,19.9927,19.9598,19.9645,97400.0
2012-05-03 10:00:00,42.47,42.48,42.26,42.37,245400.0,19.9598,19.9645,19.8611,19.9128,245400.0
2012-05-03 10:10:00,42.37,42.4,42.22,42.24,187000.0,19.9128,19.9269,19.8423,19.8517,187000.0
2012-05-03 10:20:00,42.24,42.27,42.21,42.26,141300.0,19.8517,19.8658,19.8376,19.8611,141300.0
2012-05-03 10:30:00,42.26,42.33,42.2,42.31,103500.0,19.8611,19.894,19.8329,19.8846,103500.0
2012-05-03 10:40:00,42.3,42.33,42.2,42.24,105700.0,19.8799,19.894,19.8329,19.8517,105700.0
2012-05-03 10:50:00,42.24,42.3,42.18,42.26,88200.0,19.8517,19.8799,19.8235,19.8611,88200.0
2012-05-03 11:00:00,42.27,42.27,42.18,42.22,122700.0,19.8658,19.8658,19.8235,19.8423,122700.0
2012-05-03 11:10:00,42.21,42.27,42.19,42.27,139300.0,19.8376,19.8658,19.8282,19.8658,139300.0
2012-05-03 11:20:00,42.26,42.42,42.23,42.35,490100.0,19.8611,19.9363,19.847,19.9034,490100.0
2012-05-03 11:30:00,42.41,42.45,42.38,42.41,332700.0,19.9316,19.9504,19.9175,19.9316,332700.0
2012-05-03 11:40:00,42.41,42.48,42.4,42.42,140700.0,19.9316,19.9645,19.9269,19.9363,140700.0
2012-05-03 11:50:00,42.41,42.43,42.35,42.35,95500.0,19.9316,19.941,19.9034,19.9034,95500.0
2012-05-03 12:00:00,42.35,42.36,42.31,42.32,94700.0,19.9034,19.9081,19.8846,19.8893,94700.0
2012-05-03 12:10:00,42.32,42.33,42.3,42.31,52300.0,19.8893,19.894,19.8799,19.8846,52300.0
2012-05-03 12:20:00,42.31,42.31,42.21,42.21,111400.0,19.8846,19.8846,19.8376,19.8376,111400.0
2012-05-03 12:30:00,42.21,42.21,42.14,42.17,124300.0,19.8376,19.8376,19.8047,19.8188,124300.0
2012-05-03 12:40:00,42.17,42.18,42.15,42.16,46900.0,19.8188,19.8235,19.8094,19.8141,46900.0
2012-05-03 12:50:00,42.16,42.17,42.13,42.14,39800.0,19.8141,19.8188,19.8,19.8047,39800.0
2012-05-03 13:00:00,42.14,42.16,42.13,42.14,56500.0,19.8047,19.8141,19.8,19.8047,56500.0
2012-05-03 13:10:00,42.14,42.14,42.07,42.1,115500.0,19.8047,19.8047,19.7718,19.7859,115500.0
2012-05-03 13:20:00,42.1,42.12,42.07,42.08,71900.0,19.7859,19.7953,19.7718,19.7765,71900.0
2012-05-03 13:30:00,42.08,42.08,42.0,42.01,173300.0,19.7765,19.7765,19.7389,19.7436,173300.0
2012-05-03 13:40:00,42.02,42.02,41.91,41.91,195800.0,19.7483,19.7483,19.6966,19.6966,195800.0
2012-05-03 13:50:00,41.91,41.92,41.87,41.91,130000.0,19.6966,19.7013,19.6778,19.6966,130000.0
2012-05-03 14:00:00,41.91,41.91,41.85,41.87,108100.0,19.6966,19.6966,19.6684,19.6778,108100.0
2012-05-03 14:10:00,41.86,41.89,41.84,41.87,100600.0,19.6731,19.6872,19.6637,19.6778,100600.0
2012-05-03 14:20:00,41.87,41.92,41.85,41.92,72700.0,19.6778,19.7013,19.6684,19.7013,72700.0
2012-05-03 14:30:00,41.91,41.95,41.9,41.94,107700.0,19.6966,19.7154,19.6919,19.7107,107700.0
2012-05-03 14:40:00,41.94,41.95,41.9,41.92,64300.0,19.7107,19.7154,19.6919,19.7013,64300.0
2012-05-03 14:50:00,41.92,41.95,41.87,41.91,163300.0,19.7013,19.7154,19.6778,19.6966,163300.0
2012-05-03 15:00:00,41.91,41.99,41.89,41.99,83200.0,19.6966,19.7342,19.6872,19.7342,83200.0
2012-05-03 15:10:00,41.98,42.01,41.96,42.01,69000.0,19.7295,19.7436,19.7201,19.7436,69000.0
2012-05-03 15:20:00,42.0,42.03,41.99,42.0,49900.0,19.7389,19.753,19.7342,19.7389,49900.0
2012-05-03 15:30:00,42.0,42.03,41.98,41.98,77000.0,19.7389,19.753,19.7295,19.7295,77000.0
2012-05-03 15:40:00,41.98,42.02,41.96,42.0,103100.0,19.7295,19.7483,19.7201,19.7389,103100.0
2012-05-03 15:50:00,42.0,42.02,41.96,42.02,255300.0,19.7389,19.7483,19.7201,19.7483,255300.0
2012-05-04 09:30:00,41.77,41.82,41.62,41.62,337000.0,19.6308,19.6543,19.5603,19.5603,337000.0
2012-05-04 09:40:00,41.62,41.62,41.46,41.58,406500.0,19.5603,19.5603,19.4851,19.5415,406500.0
2012-05-04 09:50:00,41.57,41.63,41.41,41.43,269700.0,19.5368,19.565,19.4616,19.471,269700.0
2012-05-04 10:00:00,41.43,41.43,41.32,41.41,192000.0,19.471,19.471,19.4193,19.4616,192000.0
2012-05-04 10:10:00,41.4,41.41,41.21,41.21,169200.0,19.4569,19.4616,19.3676,19.3676,169200.0
2012-05-04 10:20:00,41.21,41.32,41.2,41.27,96700.0,19.3676,19.4193,19.3629,19.3958,96700.0
2012-05-04 10:30:00,41.27,41.28,41.1,41.13,140600.0,19.3958,19.4005,19.3159,19.33,140600.0
2012-05-04 10:40:00,41.12,41.17,41.05,41.07,216200.0,19.3253,19.3488,19.2924,19.3018,216200.0
2012-05-04 10:50:00,41.06,41.08,40.99,40.99,276600.0,19.2971,19.3065,19.2642,19.2642,276600.0
2012-05-04 11:00:00,40.99,41.05,40.97,40.98,319700.0,19.2642,19.2924,19.2548,19.2595,319700.0
2012-05-04 11:10:00,40.97,41.06,40.97,41.04,157800.0,19.2548,19.2971,19.2548,19.2877,157800.0
2012-05-04 11:20:00,41.03,41.05,40.96,41.01,179400.0,19.283,19.2924,19.2501,19.2736,179400.0
2012-05-04 11:30:00,41.03,41.08,40.98,40.98,131200.0,19.283,19.3065,19.2595,19.2595,131200.0
2012-05-04 11:40:00,40.99,41.06,40.97,41.05,88600.0,19.2642,19.2971,19.2548,19.2924,88600.0
2012-05-04 11:50:00,41.06,41.06,41.0,41.01,67400.0,19.2971,19.2971,19.2689,19.2736,67400.0
2012-05-04 12:00:00,41.01,41.1,41.0,41.1,63000.0,19.2736,19.3159,19.2689,19.3159,63000.0
2012-05-04 12:10:00,41.1,41.12,41.05,41.05,58800.0,19.3159,19.3253,19.2924,19.2924,58800.0
2012-05-04 12:20:00,41.05,41.08,41.01,41.06,42500.0,19.2924,19.3065,19.2736,19.2971,42500.0
2012-05-04 12:30:00,41.05,41.07,40.98,40.98,95900.0,19.2924,19.3018,19.2595,19.2595,95900.0
2012-05-04 12:40:00,40.98,41.0,40.96,40.97,55700.0,19.2595,19.2689,19.2501,19.2548,55700.0
2012-05-04 12:50:00,40.98,40.99,40.96,40.98,72600.0,19.2595,19.2642,19.2501,19.2595,72600.0
2012-05-04 13:00:00,40.99,41.06,40.97,41.04,97100.0,19.2642,19.2971,19.2548,19.2877,97100.0
2012-05-04 13:10:00,41.04,41.09,40.99,41.02,115000.0,19.2877,19.3112,19.2642,19.2783,115000.0
2012-05-04 13:20:00,41.02,41.08,41.0,41.02,76300.0,19.2783,19.3065,19.2689,19.2783,76300.0
2012-05-04 13:30:00,41.02,41.06,41.0,41.06,90000.0,19.2783,19.2971,19.2689,19.2971,90000.0
2012-05-04 13:40:00,41.06,41.1,41.05,41.08,45100.0,19.2971,19.3159,19.2924,19.3065,45100.0
2012-05-04 13:50:00,41.08,41.12,41.06,41.12,110900.0,19.3065,19.3253,19.2971,19.3253,110900.0
2012-05-04 14:00:00,41.12,41.12,41.03,41.09,101600.0,19.3253,19.3253,19.283,19.3112,101600.0
2012-05-04 14:10:00,41.09,41.12,41.05,41.12,75200.0,19.3112,19.3253,19.2924,19.3253,75200.0
2012-05-04 14:20:00,41.12,41.13,41.07,41.09,54600.0,19.3253,19.33,19.3018,19.3112,54600.0
2012-05-04 14:30:00,41.08,41.09,40.97,40.99,134000.0,19.3065,19.3112,19.2548,19.2642,134000.0
2012-05-04 14:40:00,40.99,41.02,40.97,41.01,88000.0,19.2642,19.2783,19.2548,19.2736,88000.0
2012-05-04 14:50:00,41.0,41.02,40.97,41.01,94000.0,19.2689,19.2783,19.2548,19.2736,94000.0
2012-05-04 15:00:00,41.0,41.04,40.98,40.98,146000.0,19.2689,19.2877,19.2595,19.2595,146000.0
2012-05-04 15:10:00,40.98,41.0,40.97,40.98,111200.0,19.2595,19.2689,19.2548,19.2595,111200.0
2012-05-04 15:20:00,40.98,41.0,40.96,40.97,146000.0,19.2595,19.2689,19.2501,19.2548,146000.0
2012-05-04 15:30:00,40.98,41.01,40.97,40.98,121200.0,19.2595,19.2736,19.2548,19.2595,121200.0
2012-05-04 15:40:00,40.98,41.04,40.97,41.0,208500.0,19.2595,19.2877,19.2548,19.2689,208500.0
2012-05-04 15:50:00,40.99,41.0,40.95,40.96,349900.0,19.2642,19.2689,19.2454,19.2501,349900.0
2012-05-07 09:30:00,40.99,41.05,40.94,41.03,222600.0,19.2642,19.2924,19.2407,19.283,222600.0
2012-05-07 09:40:00,41.02,41.1,40.87,40.89,180600.0,19.2783,19.3159,19.2078,19.2172,180600.0
2012-05-07 09:50:00,40.9,40.93,40.8,40.85,94400.0,19.2219,19.236,19.1749,19.1984,94400.0
2012-05-07 10:00:00,40.86,41.0,40.83,40.88,117800.0,19.2031,19.2689,19.189,19.2125,117800.0
2012-05-07 10:10:00,40.89,40.92,40.81,40.9,99500.0,19.2172,19.2313,19.1796,19.2219,99500.0
2012-05-07 10:20:00,40.89,40.98,40.84,40.88,115500.0,19.2172,19.2595,19.1937,19.2125,115500.0
2012-05-07 10:30:00,40.88,40.92,40.86,40.86,78900.0,19.2125,19.2313,19.2031,19.2031,78900.0
2012-05-07 10:40:00,40.86,40.9,40.81,40.9,65400.0,19.2031,19.2219,19.1796,19.2219,65400.0
2012-05-07 10:50:00,40.9,40.94,40.89,40.9,68500.0,19.2219,19.2407,19.2172,19.2219,68500.0
2012-05-07 11:00:00,40.9,41.02,40.9,41.01,60000.0,19.2219,19.2783,19.2219,19.2736,60000.0
2012-05-07 11:10:00,41.02,41.1,41.01,41.1,84400.0,19.2783,19.3159,19.2736,19.3159,84400.0
2012-05-07 11:20:00,41.09,41.12,41.08,41.11,68200.0,19.3112,19.3253,19.3065,19.3206,68200.0
2012-05-07 11:30:00,41.11,41.15,41.11,41.15,88700.0,19.3206,19.3394,19.3206,19.3394,88700.0
2012-05-07 11:40:00,41.15,41.15,41.12,41.14,43600.0,19.3394,19.3394,19.3253,19.3347,43600.0
2012-05-07 11:50:00,41.14,41.17,41.14,41.17,81400.0,19.3347,19.3488,19.3347,19.3488,81400.0
2012-05-07 12:00:00,41.17,41.31,41.16,41.31,182900.0,19.3488,19.4146,19.3441,19.4146,182900.0
2012-05-07 12:10:00,41.3,41.31,41.24,41.24,50900.0,19.4099,19.4146,19.3817,19.3817,50900.0
2012-05-07 12:20:00,41.25,41.28,41.24,41.25,53200.0,19.3864,19.4005,19.3817,19.3864,53200.0
2012-05-07 12:30:00,41.25,41.37,41.25,41.33,140200.0,19.3864,19.4428,19.3864,19.424,140200.0
2012-05-07 12:40:00,41.32,41.41,41.32,41.39,48900.0,19.4193,19.4616,19.4193,19.4522,48900.0
2012-05-07 12:50:00,41.38,41.4,41.31,41.36,54200.0,19.4475,19.4569,19.4146,19.4381,54200.0
2012-05-07 13:00:00,41.36,41.43,41.36,41.41,69000.0,19.4381,19.471,19.4381,19.4616,69000.0
2012-05-07 13:10:00,41.41,41.45,41.37,41.42,202200.0,19.4616,19.4804,19.4428,19.4663,202200.0
2012-05-07 13:20:00,41.42,41.48,41.39,41.39,50900.0,19.4663,19.4945,19.4522,19.4522,50900.0
2012-05-07 13:30:00,41.38,41.38,41.33,41.37,33700.0,19.4475,19.4475,19.424,19.4428,33700.0
2012-05-07 13:40:00,41.37,41.39,41.32,41.37,36200.0,19.4428,19.4522,19.4193,19.4428,36200.0
2012-05-07 13:50:00,41.37,41.37,41.3,41.32,62900.0,19.4428,19.4428,19.4099,19.4193,62900.0
2012-05-07 14:00:00,41.33,41.36,41.29,41.33,49600.0,19.424,19.4381,19.4052,19.424,49600.0
2012-05-07 14:10:00,41.32,41.37,41.31,41.32,40400.0,19.4193,19.4428,19.4146,19.4193,40400.0
2012-05-07 14:20:00,41.33,41.38,41.32,41.34,46900.0,19.424,19.4475,19.4193,19.4287,46900.0
2012-05-07 14:30:00,41.34,41.35,41.3,41.32,49200.0,19.4287,19.4334,19.4099,19.4193,49200.0
2012-05-07 14:40:00,41.32,41.34,41.3,41.32,27800.0,19.4193,19.4287,19.4099,19.4193,27800.0
2012-05-07 14:50:00,41.31,41.36,41.31,41.34,42300.0,19.4146,19.4381,19.4146,19.4287,42300.0
2012-05-07 15:00:00,41.33,41.34,41.3,41.3,147800.0,19.424,19.4287,19.4099,19.4099,147800.0
2012-05-07 15:10:00,41.3,41.38,41.3,41.36,99400.0,19.4099,19.4475,19.4099,19.4381,99400.0
2012-05-07 15:20:00,41.37,41.4,41.36,41.4,123200.0,19.4428,19.4569,19.4381,19.4569,123200.0
2012-05-07 15:30:00,41.4,41.46,41.38,41.46,116300.0,19.4569,19.4851,19.4475,19.4851,116300.0
2012-05-07 15:40:00,41.46,41.46,41.4,41.41,118400.0,19.4851,19.4851,19.4569,19.4616,118400.0
2012-05-07 15:50:00,41.4,41.42,41.33,41.35,282500.0,19.4569,19.4663,19.424,19.4334,282500.0
2012-05-08 09:30:00,41.0,41.05,40.88,40.91,660400.0,19.2689,19.2924,19.2125,19.2266,660400.0
2012-05-08 09:40:00,40.91,41.06,40.89,41.04,273400.0,19.2266,19.2971,19.2172,19.2877,273400.0
2012-05-08 09:50:00,41.04,41.05,40.86,40.87,294700.0,19.2877,19.2924,19.2031,19.2078,294700.0
2012-05-08 10:00:00,40.87,40.87,40.64,40.64,394200.0,19.2078,19.2078,19.0997,19.0997,394200.0
2012-05-08 10:10:00,40.65,40.65,40.48,40.64,414600.0,19.1044,19.1044,19.0245,19.0997,414600.0
2012-05-08 10:20:00,40.63,40.65,40.46,40.46,193600.0,19.095,19.1044,19.0151,19.0151,193600.0
2012-05-08 10:30:00,40.45,40.45,40.28,40.34,313400.0,19.0104,19.0104,18.9306,18.9588,313400.0
2012-05-08 10:40:00,40.35,40.38,40.28,40.3,332200.0,18.9635,18.9776,18.9306,18.94,332200.0
2012-05-08 10:50:00,40.3,40.35,40.24,40.35,158600.0,18.94,18.9635,18.9118,18.9635,158600.0
2012-05-08 11:00:00,40.34,40.37,40.13,40.23,260200.0,18.9588,18.9729,18.8601,18.9071,260200.0
2012-05-08 11:10:00,40.22,40.26,40.11,40.22,542100.0,18.9024,18.9212,18.8507,18.9024,542100.0
2012-05-08 11:20:00,40.22,40.29,40.21,40.29,264700.0,18.9024,18.9353,18.8977,18.9353,264700.0
2012-05-08 11:30:00,40.28,40.39,40.27,40.28,273500.0,18.9306,18.9823,18.9259,18.9306,273500.0
2012-05-08 11:40:00,40.29,40.31,40.18,40.2,218200.0,18.9353,18.9447,18.8836,18.893,218200.0
2012-05-08 11:50:00,40.21,40.3,40.19,40.25,194500.0,18.8977,18.94,18.8883,18.9165,194500.0
2012-05-08 12:00:00,40.25,40.26,40.16,40.18,99900.0,18.9165,18.9212,18.8742,18.8836,99900.0
2012-05-08 12:10:00,40.18,40.19,40.15,40.16,341500.0,18.8836,18.8883,18.8695,18.8742,341500.0
2012-05-08 12:20:00,40.16,40.19,40.11,40.13,163700.0,18.8742,18.8883,18.8507,18.8601,163700.0
2012-05-08 12:30:00,40.13,40.14,40.05,40.12,231500.0,18.8601,18.8648,18.8225,18.8554,231500.0
2012-05-08 12:40:00,40.12,40.13,40.05,40.07,224100.0,18.8554,18.8601,18.8225,18.8319,224100.0
2012-05-08 12:50:00,40.08,40.11,40.02,40.08,105900.0,18.8366,18.8507,18.8084,18.8366,105900.0
2012-05-08 13:00:00,40.08,40.16,40.07,40.16,73500.0,18.8366,18.8742,18.8319,18.8742,73500.0
2012-05-08 13:10:00,40.15,40.19,40.12,40.16,66200.0,18.8695,18.8883,18.8554,18.8742,66200.0
2012-05-08 13:20:00,40.17,40.2,40.16,40.2,88100.0,18.8789,18.893,18.8742,18.893,88100.0
2012-05-08 13:30:00,40.2,40.21,40.15,40.16,72500.0,18.893,18.8977,18.8695,18.8742,72500.0
2012-05-08 13:40:00,40.16,40.22,40.16,40.18,77700.0,18.8742,18.9024,18.8742,18.8836,77700.0
2012-05-08 13:50:00,40.18,40.19,40.06,40.09,150900.0,18.8836,18.8883,18.8272,18.8413,150900.0
2012-05-08 14:00:00,40.09,40.18,40.08,40.17,125200.0,18.8413,18.8836,18.8366,18.8789,125200.0
2012-05-08 14:10:00,40.17,40.18,40.07,40.09,77700.0,18.8789,18.8836,18.8319,18.8413,77700.0
2012-05-08 14:20:00,40.09,40.19,40.09,40.19,93600.0,18.8413,18.8883,18.8413,18.8883,93600.0
2012-05-08 14:30:00,40.19,40.26,40.19,40.23,123900.0,18.8883,18.9212,18.8883,18.9071,123900.0
2012-05-08 14:40:00,40.23,40.25,40.2,40.24,180100.0,18.9071,18.9165,18.893,18.9118,180100.0
2012-05-08 14:50:00,40.23,40.31,40.22,40.26,125100.0,18.9071,18.9447,18.9024,18.9212,125100.0
2012-05-08 15:00:00,40.27,40.34,40.23,40.32,267600.0,18.9259,18.9588,18.9071,18.9494,267600.0
2012-05-08 15:10:00,40.32,40.41,40.32,40.41,195500.0,18.9494,18.9916,18.9494,18.9916,195500.0
2012-05-08 15:20:00,40.41,40.45,40.34,40.43,287800.0,18.9916,19.0104,18.9588,19.001,287800.0
2012-05-08 15:30:00,40.43,40.48,40.42,40.47,204800.0,19.001,19.0245,18.9963,19.0198,204800.0
2012-05-08 15:40:00,40.47,40.49,40.37,40.41,323500.0,19.0198,19.0292,18.9729,18.9916,323500.0
2012-05-08 15:50:00,40.41,40.5,40.39,40.44,420700.0,18.9916,19.0339,18.9823,19.0057,420700.0
2012-05-09 09:30:00,39.13,39.16,38.87,38.95,1030300.0,18.6149,18.6292,18.4912,18.5293,1030300.0
2012-05-09 09:40:00,38.95,39.11,38.94,38.96,319400.0,18.5293,18.6054,18.5245,18.5341,319400.0
2012-05-09 09:50:00,38.98,39.05,38.95,39.02,210100.0,18.5436,18.5769,18.5293,18.5626,210100.0
2012-05-09 10:00:00,39.02,39.18,38.99,39.01,309400.0,18.5626,18.6387,18.5483,18.5578,309400.0
2012-05-09 10:10:00,39.02,39.16,38.99,38.99,271000.0,18.5626,18.6292,18.5483,18.5483,271000.0
2012-05-09 10:20:00,39.0,39.06,38.86,38.88,297000.0,18.5531,18.5816,18.4865,18.496,297000.0
2012-05-09 10:30:00,38.88,39.09,38.83,39.08,326600.0,18.496,18.5959,18.4722,18.5911,326600.0
2012-05-09 10:40:00,39.08,39.2,39.05,39.05,412100.0,18.5911,18.6482,18.5769,18.5769,412100.0
2012-05-09 10:50:00,39.06,39.09,39.0,39.05,178200.0,18.5816,18.5959,18.5531,18.5769,178200.0
2012-05-09 11:00:00,39.05,39.16,39.03,39.14,156800.0,18.5769,18.6292,18.5674,18.6197,156800.0
2012-05-09 11:10:00,39.15,39.29,39.15,39.24,283900.0,18.6244,18.691,18.6244,18.6673,283900.0
2012-05-09 11:20:00,39.24,39.3,39.15,39.19,245600.0,18.6673,18.6958,18.6244,18.6435,245600.0
2012-05-09 11:30:00,39.17,39.27,39.16,39.27,199400.0,18.634,18.6815,18.6292,18.6815,199400.0
2012-05-09 11:40:00,39.28,39.3,39.23,39.25,202200.0,18.6863,18.6958,18.6625,18.672,202200.0
2012-05-09 11:50:00,39.25,39.26,39.21,39.21,510000.0,18.672,18.6768,18.653,18.653,510000.0
2012-05-09 12:00:00,39.21,39.22,39.15,39.15,106900.0,18.653,18.6577,18.6244,18.6244,106900.0
2012-05-09 12:10:00,39.15,39.24,39.14,39.23,186600.0,18.6244,18.6673,18.6197,18.6625,186600.0
2012-05-09 12:20:00,39.24,39.26,39.18,39.18,185500.0,18.6673,18.6768,18.6387,18.6387,185500.0
2012-05-09 12:30:00,39.18,39.2,39.1,39.12,86900.0,18.6387,18.6482,18.6007,18.6102,86900.0
2012-05-09 12:40:00,39.12,39.18,39.08,39.17,111900.0,18.6102,18.6387,18.5911,18.634,111900.0
2012-05-09 12:50:00,39.18,39.22,39.14,39.22,122600.0,18.6387,18.6577,18.6197,18.6577,122600.0
2012-05-09 13:00:00,39.22,39.3,39.19,39.22,240600.0,18.6577,18.6958,18.6435,18.6577,240600.0
2012-05-09 13:10:00,39.23,39.32,39.22,39.3,607000.0,18.6625,18.7053,18.6577,18.6958,607000.0
2012-05-09 13:20:00,39.3,39.4,39.3,39.35,227600.0,18.6958,18.7434,18.6958,18.7196,227600.0
2012-05-09 13:30:00,39.36,39.42,39.33,39.42,232100.0,18.7243,18.7529,18.7101,18.7529,232100.0
2012-05-09 13:40:00,39.41,39.51,39.39,39.5,248500.0,18.7481,18.7957,18.7386,18.7909,248500.0
2012-05-09 13:50:00,39.5,39.56,39.48,39.5,253200.0,18.7909,18.8195,18.7814,18.7909,253200.0
2012-05-09 14:00:00,39.49,39.51,39.45,39.5,208300.0,18.7862,18.7957,18.7672,18.7909,208300.0
2012-05-09 14:10:00,39.5,39.51,39.4,39.4,149100.0,18.7909,18.7957,18.7434,18.7434,149100.0
2012-05-09 14:20:00,39.4,39.52,39.4,39.51,160200.0,18.7434,18.8005,18.7434,18.7957,160200.0
2012-05-09 14:30:00,39.5,39.51,39.4,39.4,79100.0,18.7909,18.7957,18.7434,18.7434,79100.0
2012-05-09 14:40:00,39.42,39.48,39.4,39.4,102100.0,18.7529,18.7814,18.7434,18.7434,102100.0
2012-05-09 14:50:00,39.4,39.46,39.36,39.37,113800.0,18.7434,18.7719,18.7243,18.7291,113800.0
2012-05-09 15:00:00,39.37,39.4,39.36,39.36,114900.0,18.7291,18.7434,18.7243,18.7243,114900.0
2012-05-09 15:10:00,39.35,39.39,39.3,39.36,153400.0,18.7196,18.7386,18.6958,18.7243,153400.0
2012-05-09 15:20:00,39.36,39.38,39.3,39.34,143800.0,18.7243,18.7339,18.6958,18.7148,143800.0
2012-05-09 15:30:00,39.33,39.36,39.26,39.28,270800.0,18.7101,18.7243,18.6768,18.6863,270800.0
2012-05-09 15:40:00,39.28,39.34,39.26,39.29,413700.0,18.6863,18.7148,18.6768,18.691,413700.0
2012-05-09 15:50:00,39.29,39.32,39.26,39.27,555800.0,18.691,18.7053,18.6768,18.6815,555800.0
2012-05-10 09:30:00,39.81,39.84,39.72,39.84,332000.0,18.9384,18.9527,18.8956,18.9527,332000.0
2012-05-10 09:40:00,39.84,39.84,39.66,39.8,169500.0,18.9527,18.9527,18.8671,18.9337,169500.0
2012-05-10 09:50:00,39.79,39.95,39.78,39.87,246200.0,18.9289,19.005,18.9241,18.967,246200.0
2012-05-10 10:00:00,39.87,40.0,39.87,39.99,166900.0,18.967,19.0288,18.967,19.024,166900.0
2012-05-10 10:10:00,40.0,40.05,39.89,40.03,227700.0,19.0288,19.0526,18.9765,19.0431,227700.0
2012-05-10 10:20:00,40.02,40.04,39.85,39.89,213200.0,19.0383,19.0478,18.9574,18.9765,213200.0
2012-05-10 10:30:00,39.88,39.89,39.82,39.85,138300.0,18.9717,18.9765,18.9432,18.9574,138300.0
2012-05-10 10:40:00,39.85,39.93,39.85,39.91,231600.0,18.9574,18.9955,18.9574,18.986,231600.0
2012-05-10 10:50:00,39.92,39.98,39.8,39.96,363200.0,18.9907,19.0193,18.9337,19.0098,363200.0
2012-05-10 11:00:00,39.96,39.98,39.87,39.92,215100.0,19.0098,19.0193,18.967,18.9907,215100.0
2012-05-10 11:10:00,39.9,40.0,39.87,39.96,120200.0,18.9812,19.0288,18.967,19.0098,120200.0
2012-05-10 11:20:00,39.97,40.02,39.92,40.02,90200.0,19.0145,19.0383,18.9907,19.0383,90200.0
2012-05-10 11:30:00,40.03,40.03,39.89,39.94,227000.0,19.0431,19.0431,18.9765,19.0003,227000.0
2012-05-10 11:40:00,39.94,39.97,39.85,39.91,118900.0,19.0003,19.0145,18.9574,18.986,118900.0
2012-05-10 11:50:00,39.9,39.95,39.87,39.9,156300.0,18.9812,19.005,18.967,18.9812,156300.0
2012-05-10 12:00:00,39.9,39.92,39.83,39.9,155900.0,18.9812,18.9907,18.9479,18.9812,155900.0
2012-05-10 12:10:00,39.9,40.05,39.88,40.01,68400.0,18.9812,19.0526,18.9717,19.0336,68400.0
2012-05-10 12:20:00,40.0,40.03,39.93,40.0,51900.0,19.0288,19.0431,18.9955,19.0288,51900.0
2012-05-10 12:30:00,40.0,40.05,39.99,40.0,39900.0,19.0288,19.0526,19.024,19.0288,39900.0
2012-05-10 12:40:00,40.0,40.02,39.97,39.97,30700.0,19.0288,19.0383,19.0145,19.0145,30700.0
2012-05-10 12:50:00,39.98,40.02,39.97,39.99,41700.0,19.0193,19.0383,19.0145,19.024,41700.0
2012-05-10 13:00:00,39.99,40.01,39.96,40.0,30500.0,19.024,19.0336,19.0098,19.0288,30500.0
2012-05-10 13:10:00,40.0,40.03,39.96,40.03,34300.0,19.0288,19.0431,19.0098,19.0431,34300.0
2012-05-10 13:20:00,40.02,40.06,40.0,40.03,79600.0,19.0383,19.0573,19.0288,19.0431,79600.0
2012-05-10 13:30:00,40.04,40.12,40.03,40.05,52600.0,19.0478,19.0859,19.0431,19.0526,52600.0
2012-05-10 13:40:00,40.05,40.08,40.01,40.02,37700.0,19.0526,19.0669,19.0336,19.0383,37700.0
2012-05-10 13:50:00,40.03,40.05,39.98,39.98,52300.0,19.0431,19.0526,19.0193,19.0193,52300.0
2012-05-10 14:00:00,39.98,39.99,39.92,39.93,68100.0,19.0193,19.024,18.9907,18.9955,68100.0
2012-05-10 14:10:00,39.93,39.97,39.89,39.91,345400.0,18.9955,19.0145,18.9765,18.986,345400.0
2012-05-10 14:20:00,39.91,39.97,39.88,39.97,61700.0,18.986,19.0145,18.9717,19.0145,61700.0
2012-05-10 14:30:00,39.96,39.97,39.88,39.9,77100.0,19.0098,19.0145,18.9717,18.9812,77100.0
2012-05-10 14:40:00,39.89,39.91,39.87,39.88,33000.0,18.9765,18.986,18.967,18.9717,33000.0
2012-05-10 14:50:00,39.87,39.89,39.83,39.85,79300.0,18.967,18.9765,18.9479,18.9574,79300.0
2012-05-10 15:00:00,39.85,39.87,39.81,39.84,60100.0,18.9574,18.967,18.9384,18.9527,60100.0
2012-05-10 15:10:00,39.83,39.87,39.81,39.83,65900.0,18.9479,18.967,18.9384,18.9479,65900.0
2012-05-10 15:20:00,39.83,39.86,39.8,39.84,116700.0,18.9479,18.9622,18.9337,18.9527,116700.0
2012-05-10 15:30:00,39.85,39.86,39.8,39.86,107600.0,18.9574,18.9622,18.9337,18.9622,107600.0
2012-05-10 15:40:00,39.86,39.9,39.8,39.84,192500.0,18.9622,18.9812,18.9337,18.9527,192500.0
2012-05-10 15:50:00,39.84,39.84,39.75,39.77,341100.0,18.9527,18.9527,18.9099,18.9194,341100.0
2012-05-11 09:30:00,39.6,39.73,39.56,39.71,193000.0,18.8385,18.9004,18.8195,18.8908,193000.0
2012-05-11 09:40:00,39.71,39.79,39.7,39.77,93700.0,18.8908,18.9289,18.8861,18.9194,93700.0
2012-05-11 09:50:00,39.77,39.81,39.7,39.74,76900.0,18.9194,18.9384,18.8861,18.9051,76900.0
2012-05-11 10:00:00,39.75,40.0,39.75,39.89,151600.0,18.9099,19.0288,18.9099,18.9765,151600.0
2012-05-11 10:10:00,39.88,40.06,39.88,40.04,575500.0,18.9717,19.0573,18.9717,19.0478,575500.0
2012-05-11 10:20:00,40.04,40.07,40.01,40.03,105100.0,19.0478,19.0621,19.0336,19.0431,105100.0
2012-05-11 10:30:00,40.03,40.14,40.03,40.12,107000.0,19.0431,19.0954,19.0431,19.0859,107000.0
2012-05-11 10:40:00,40.13,40.14,40.03,40.08,130200.0,19.0906,19.0954,19.0431,19.0669,130200.0
2012-05-11 10:50:00,40.07,40.08,40.03,40.06,90100.0,19.0621,19.0669,19.0431,19.0573,90100.0
2012-05-11 11:00:00,40.06,40.16,40.03,40.15,113200.0,19.0573,19.1049,19.0431,19.1002,113200.0
2012-05-11 11:10:00,40.16,40.23,40.15,40.2,136400.0,19.1049,19.1382,19.1002,19.1239,136400.0
2012-05-11 11:20:00,40.2,40.29,40.19,40.25,98300.0,19.1239,19.1668,19.1192,19.1477,98300.0
2012-05-11 11:30:00,40.25,40.26,40.12,40.12,118000.0,19.1477,19.1525,19.0859,19.0859,118000.0
2012-05-11 11:40:00,40.12,40.13,40.01,40.04,58400.0,19.0859,19.0906,19.0336,19.0478,58400.0
2012-05-11 11:50:00,40.03,40.05,40.01,40.04,29200.0,19.0431,19.0526,19.0336,19.0478,29200.0
2012-05-11 12:00:00,40.04,40.08,40.03,40.03,59100.0,19.0478,19.0669,19.0431,19.0431,59100.0
2012-05-11 12:10:00,40.03,40.03,39.94,39.94,64800.0,19.0431,19.0431,19.0003,19.0003,64800.0
2012-05-11 12:20:00,39.94,39.98,39.92,39.94,100600.0,19.0003,19.0193,18.9907,19.0003,100600.0
2012-05-11 12:30:00,39.94,39.99,39.93,39.95,70100.0,19.0003,19.024,18.9955,19.005,70100.0
2012-05-11 12:40:00,39.95,39.95,39.92,39.93,53800.0,19.005,19.005,18.9907,18.9955,53800.0
2012-05-11 12:50:00,39.94,39.95,39.86,39.86,83200.0,19.0003,19.005,18.9622,18.9622,83200.0
2012-05-11 13:00:00,39.87,39.87,39.8,39.82,72200.0,18.967,18.967,18.9337,18.9432,72200.0
2012-05-11 13:10:00,39.82,39.85,39.79,39.85,97300.0,18.9432,18.9574,18.9289,18.9574,97300.0
2012-05-11 13:20:00,39.84,39.86,39.78,39.8,57300.0,18.9527,18.9622,18.9241,18.9337,57300.0
2012-05-11 13:30:00,39.79,39.86,39.79,39.83,76300.0,18.9289,18.9622,18.9289,18.9479,76300.0
2012-05-11 13:40:00,39.82,39.83,39.74,39.75,48800.0,18.9432,18.9479,18.9051,18.9099,48800.0
2012-05-11 13:50:00,39.74,39.79,39.73,39.78,75100.0,18.9051,18.9289,18.9004,18.9241,75100.0
2012-05-11 14:00:00,39.78,39.8,39.71,39.74,61900.0,18.9241,18.9337,18.8908,18.9051,61900.0
2012-05-11 14:10:00,39.73,39.81,39.73,39.78,63000.0,18.9004,18.9384,18.9004,18.9241,63000.0
2012-05-11 14:20:00,39.78,39.79,39.72,39.72,44400.0,18.9241,18.9289,18.8956,18.8956,44400.0
2012-05-11 14:30:00,39.71,39.75,39.69,39.71,55300.0,18.8908,18.9099,18.8813,18.8908,55300.0
2012-05-11 14:40:00,39.71,39.75,39.7,39.7,54500.0,18.8908,18.9099,18.8861,18.8861,54500.0
2012-05-11 14:50:00,39.7,39.72,39.68,39.7,50300.0,18.8861,18.8956,18.8766,18.8861,50300.0
2012-05-11 15:00:00,39.71,39.75,39.65,39.71,97300.0,18.8908,18.9099,18.8623,18.8908,97300.0
2012-05-11 15:10:00,39.71,39.75,39.67,39.73,109500.0,18.8908,18.9099,18.8718,18.9004,109500.0
2012-05-11 15:20:00,39.72,39.76,39.67,39.73,107400.0,18.8956,18.9146,18.8718,18.9004,107400.0
2012-05-11 15:30:00,39.73,39.76,39.68,39.69,118600.0,18.9004,18.9146,18.8766,18.8813,118600.0
2012-05-11 15:40:00,39.69,39.72,39.65,39.71,228000.0,18.8813,18.8956,18.8623,18.8908,228000.0
2012-05-11 15:50:00,39.71,39.72,39.64,39.65,484100.0,18.8908,18.8956,18.8575,18.8623,484100.0
2012-05-14 09:30:00,39.08,39.15,38.97,38.98,322500.0,18.5911,18.6244,18.5388,18.5436,322500.0
2012-05-14 09:40:00,38.98,38.98,38.88,38.9,238100.0,18.5436,18.5436,18.496,18.5055,238100.0
2012-05-14 09:50:00,38.9,39.06,38.89,38.97,199000.0,18.5055,18.5816,18.5008,18.5388,199000.0
2012-05-14 10:00:00,38.97,38.99,38.89,38.95,217500.0,18.5388,18.5483,18.5008,18.5293,217500.0
2012-05-14 10:10:00,38.94,38.96,38.87,38.9,136000.0,18.5245,18.5341,18.4912,18.5055,136000.0
2012-05-14 10:20:00,38.9,39.05,38.88,39.04,145200.0,18.5055,18.5769,18.496,18.5721,145200.0
2012-05-14 10:30:00,39.03,39.15,39.01,39.12,105600.0,18.5674,18.6244,18.5578,18.6102,105600.0
2012-05-14 10:40:00,39.12,39.16,39.04,39.14,75500.0,18.6102,18.6292,18.5721,18.6197,75500.0
2012-05-14 10:50:00,39.14,39.28,39.13,39.15,115300.0,18.6197,18.6863,18.6149,18.6244,115300.0
2012-05-14 11:00:00,39.15,39.19,39.06,39.06,135100.0,18.6244,18.6435,18.5816,18.5816,135100.0
2012-05-14 11:10:00,39.07,39.1,39.04,39.06,75200.0,18.5864,18.6007,18.5721,18.5816,75200.0
2012-05-14 11:20:00,39.06,39.28,39.06,39.19,97200.0,18.5816,18.6863,18.5816,18.6435,97200.0
2012-05-14 11:30:00,39.17,39.22,39.1,39.13,82000.0,18.634,18.6577,18.6007,18.6149,82000.0
2012-05-14 11:40:00,39.12,39.13,39.06,39.09,45200.0,18.6102,18.6149,18.5816,18.5959,45200.0
2012-05-14 11:50:00,39.08,39.12,39.05,39.1,26800.0,18.5911,18.6102,18.5769,18.6007,26800.0
2012-05-14 12:00:00,39.11,39.13,39.09,39.11,23600.0,18.6054,18.6149,18.5959,18.6054,23600.0
2012-05-14 12:10:00,39.1,39.12,39.09,39.1,20800.0,18.6007,18.6102,18.5959,18.6007,20800.0
2012-05-14 12:20:00,39.09,39.14,39.08,39.12,23700.0,18.5959,18.6197,18.5911,18.6102,23700.0
2012-05-14 12:30:00,39.12,39.13,39.07,39.07,36300.0,18.6102,18.6149,18.5864,18.5864,36300.0
2012-05-14 12:40:00,39.07,39.09,39.07,39.07,39500.0,18.5864,18.5959,18.5864,18.5864,39500.0
2012-05-14 12:50:00,39.07,39.08,39.05,39.06,29600.0,18.5864,18.5911,18.5769,18.5816,29600.0
2012-05-14 13:00:00,39.07,39.08,39.06,39.06,30200.0,18.5864,18.5911,18.5816,18.5816,30200.0
2012-05-14 13:10:00,39.06,39.06,39.0,39.02,46200.0,18.5816,18.5816,18.5531,18.5626,46200.0
2012-05-14 13:20:00,39.02,39.02,39.0,39.01,34800.0,18.5626,18.5626,18.5531,18.5578,34800.0
2012-05-14 13:30:00,39.01,39.05,39.01,39.03,26000.0,18.5578,18.5769,18.5578,18.5674,26000.0
2012-05-14 13:40:00,39.04,39.05,39.03,39.03,38500.0,18.5721,18.5769,18.5674,18.5674,38500.0
2012-05-14 13:50:00,39.04,39.09,39.03,39.05,70500.0,18.5721,18.5959,18.5674,18.5769,70500.0
2012-05-14 14:00:00,39.05,39.08,39.04,39.07,41600.0,18.5769,18.5911,18.5721,18.5864,41600.0
2012-05-14 14:10:00,39.07,39.08,39.0,39.01,57900.0,18.5864,18.5911,18.5531,18.5578,57900.0
2012-05-14 14:20:00,39.02,39.07,39.01,39.05,37500.0,18.5626,18.5864,18.5578,18.5769,37500.0
2012-05-14 14:30:00,39.05,39.05,39.0,39.03,39500.0,18.5769,18.5769,18.5531,18.5674,39500.0
2012-05-14 14:40:00,39.02,39.03,39.0,39.01,32600.0,18.5626,18.5674,18.5531,18.5578,32600.0
2012-05-14 14:50:00,39.01,39.02,38.96,38.97,58000.0,18.5578,18.5626,18.5341,18.5388,58000.0
2012-05-14 15:00:00,38.97,38.98,38.91,38.96,70100.0,18.5388,18.5436,18.5103,18.5341,70100.0
2012-05-14 15:10:00,38.96,38.99,38.93,38.95,75600.0,18.5341,18.5483,18.5198,18.5293,75600.0
2012-05-14 15:20:00,38.94,38.96,32.92,38.93,87800.0,18.5245,18.5341,15.6607,18.5198,87800.0
2012-05-14 15:30:00,38.93,38.97,38.9,38.91,130500.0,18.5198,18.5388,18.5055,18.5103,130500.0
2012-05-14 15:40:00,38.9,38.91,38.87,38.88,115600.0,18.5055,18.5103,18.4912,18.496,115600.0
2012-05-14 15:50:00,38.88,38.89,38.85,38.85,288300.0,18.496,18.5008,18.4817,18.4817,288300.0
2012-05-15 09:30:00,38.69,38.82,38.65,38.67,338700.0,18.4056,18.4675,18.3866,18.3961,338700.0
2012-05-15 09:40:00,38.66,38.74,38.55,38.64,182300.0,18.3913,18.4294,18.339,18.3818,182300.0
2012-05-15 09:50:00,38.64,38.79,38.63,38.77,261500.0,18.3818,18.4532,18.3771,18.4437,261500.0
2012-05-15 10:00:00,38.77,38.83,38.7,38.75,398800.0,18.4437,18.4722,18.4104,18.4342,398800.0
2012-05-15 10:10:00,38.73,38.75,38.6,38.64,119300.0,18.4246,18.4342,18.3628,18.3818,119300.0
2012-05-15 10:20:00,38.64,38.77,38.64,38.72,183000.0,18.3818,18.4437,18.3818,18.4199,183000.0
2012-05-15 10:30:00,38.72,38.72,38.6,38.64,108700.0,18.4199,18.4199,18.3628,18.3818,108700.0
2012-05-15 10:40:00,38.63,38.67,38.57,38.62,141000.0,18.3771,18.3961,18.3485,18.3723,141000.0
2012-05-15 10:50:00,38.62,38.65,38.57,38.6,179600.0,18.3723,18.3866,18.3485,18.3628,179600.0
2012-05-15 11:00:00,38.6,38.61,38.52,38.56,393300.0,18.3628,18.3675,18.3247,18.3438,393300.0
2012-05-15 11:10:00,38.55,38.55,38.4,38.48,241400.0,18.339,18.339,18.2676,18.3057,241400.0
2012-05-15 11:20:00,38.47,38.56,38.46,38.53,124400.0,18.3009,18.3438,18.2962,18.3295,124400.0
2012-05-15 11:30:00,38.53,38.68,38.52,38.67,95000.0,18.3295,18.4008,18.3247,18.3961,95000.0
2012-05-15 11:40:00,38.67,38.69,38.63,38.68,71700.0,18.3961,18.4056,18.3771,18.4008,71700.0
2012-05-15 11:50:00,38.67,38.72,38.63,38.68,135200.0,18.3961,18.4199,18.3771,18.4008,135200.0
2012-05-15 12:00:00,38.67,38.71,38.63,38.7,95600.0,18.3961,18.4151,18.3771,18.4104,95600.0
2012-05-15 12:10:00,38.7,38.7,38.63,38.67,75600.0,18.4104,18.4104,18.3771,18.3961,75600.0
2012-05-15 12:20:00,38.67,38.7,38.64,38.65,139100.0,18.3961,18.4104,18.3818,18.3866,139100.0
2012-05-15 12:30:00,38.64,38.65,38.6,38.63,64100.0,18.3818,18.3866,18.3628,18.3771,64100.0
2012-05-15 12:40:00,38.62,38.64,38.58,38.59,44500.0,18.3723,18.3818,18.3533,18.358,44500.0
2012-05-15 12:50:00,38.58,38.59,38.5,38.52,64200.0,18.3533,18.358,18.3152,18.3247,64200.0
2012-05-15 13:00:00,38.52,38.55,38.5,38.53,64800.0,18.3247,18.339,18.3152,18.3295,64800.0
2012-05-15 13:10:00,38.53,38.55,38.52,38.53,96200.0,18.3295,18.339,18.3247,18.3295,96200.0
2012-05-15 13:20:00,38.53,38.56,38.5,38.51,100600.0,18.3295,18.3438,18.3152,18.32,100600.0
2012-05-15 13:30:00,38.5,38.51,38.45,38.48,123000.0,18.3152,18.32,18.2914,18.3057,123000.0
2012-05-15 13:40:00,38.47,38.51,38.43,38.44,96500.0,18.3009,18.32,18.2819,18.2867,96500.0
2012-05-15 13:50:00,38.44,38.44,38.39,38.41,153500.0,18.2867,18.2867,18.2629,18.2724,153500.0
2012-05-15 14:00:00,38.4,38.5,38.39,38.4,185600.0,18.2676,18.3152,18.2629,18.2676,185600.0
2012-05-15 14:10:00,38.41,38.5,38.41,38.43,82100.0,18.2724,18.3152,18.2724,18.2819,82100.0
2012-05-15 14:20:00,38.42,38.48,38.42,38.47,51800.0,18.2772,18.3057,18.2772,18.3009,51800.0
2012-05-15 14:30:00,38.47,38.5,38.43,38.46,43600.0,18.3009,18.3152,18.2819,18.2962,43600.0
2012-05-15 14:40:00,38.45,38.45,38.42,38.43,39100.0,18.2914,18.2914,18.2772,18.2819,39100.0
2012-05-15 14:50:00,38.43,38.43,38.37,38.4,141500.0,18.2819,18.2819,18.2534,18.2676,141500.0
2012-05-15 15:00:00,38.39,38.39,38.29,38.32,285900.0,18.2629,18.2629,18.2153,18.2296,285900.0
2012-05-15 15:10:00,38.31,38.32,38.25,38.29,200800.0,18.2248,18.2296,18.1963,18.2153,200800.0
2012-05-15 15:20:00,38.3,38.32,38.2,38.21,195500.0,18.2201,18.2296,18.1725,18.1773,195500.0
2012-05-15 15:30:00,38.21,38.28,38.2,38.24,287000.0,18.1773,18.2106,18.1725,18.1915,287000.0
2012-05-15 15:40:00,38.24,38.31,38.18,38.2,337600.0,18.1915,18.2248,18.163,18.1725,337600.0
2012-05-15 15:50:00,38.21,38.22,38.15,38.2,487200.0,18.1773,18.182,18.1487,18.1725,487200.0
2012-05-16 09:30:00,38.53,38.64,38.41,38.5,306000.0,18.3295,18.3818,18.2724,18.3152,306000.0
2012-05-16 09:40:00,38.5,38.57,38.42,38.56,227400.0,18.3152,18.3485,18.2772,18.3438,227400.0
2012-05-16 09:50:00,38.56,38.62,38.54,38.56,260500.0,18.3438,18.3723,18.3342,18.3438,260500.0
2012-05-16 10:00:00,38.56,38.64,38.55,38.64,162300.0,18.3438,18.3818,18.339,18.3818,162300.0
2012-05-16 10:10:00,38.63,38.71,38.61,38.71,147500.0,18.3771,18.4151,18.3675,18.4151,147500.0
2012-05-16 10:20:00,38.71,38.78,38.63,38.63,207900.0,18.4151,18.4484,18.3771,18.3771,207900.0
2012-05-16 10:30:00,38.64,38.73,38.61,38.61,161500.0,18.3818,18.4246,18.3675,18.3675,161500.0
2012-05-16 10:40:00,38.62,38.67,38.57,38.59,116800.0,18.3723,18.3961,18.3485,18.358,116800.0
2012-05-16 10:50:00,38.59,38.59,38.44,38.47,125900.0,18.358,18.358,18.2867,18.3009,125900.0
2012-05-16 11:00:00,38.47,38.52,38.23,38.32,230900.0,18.3009,18.3247,18.1868,18.2296,230900.0
2012-05-16 11:10:00,38.32,38.44,38.27,38.29,188800.0,18.2296,18.2867,18.2058,18.2153,188800.0
2012-05-16 11:20:00,38.3,38.35,38.24,38.24,165800.0,18.2201,18.2439,18.1915,18.1915,165800.0
2012-05-16 11:30:00,38.24,38.33,38.24,38.3,142100.0,18.1915,18.2343,18.1915,18.2201,142100.0
2012-05-16 11:40:00,38.29,38.32,38.23,38.27,67000.0,18.2153,18.2296,18.1868,18.2058,67000.0
2012-05-16 11:50:00,38.27,38.35,38.26,38.35,74600.0,18.2058,18.2439,18.201,18.2439,74600.0
2012-05-16 12:00:00,38.35,38.35,38.24,38.26,43500.0,18.2439,18.2439,18.1915,18.201,43500.0
2012-05-16 12:10:00,38.26,38.28,38.21,38.25,48400.0,18.201,18.2106,18.1773,18.1963,48400.0
2012-05-16 12:20:00,38.24,38.28,38.19,38.25,97700.0,18.1915,18.2106,18.1677,18.1963,97700.0
2012-05-16 12:30:00,38.26,38.35,38.24,38.32,129900.0,18.201,18.2439,18.1915,18.2296,129900.0
2012-05-16 12:40:00,38.33,38.37,38.28,38.33,61400.0,18.2343,18.2534,18.2106,18.2343,61400.0
2012-05-16 12:50:00,38.33,38.36,38.29,38.33,64800.0,18.2343,18.2486,18.2153,18.2343,64800.0
2012-05-16 13:00:00,38.33,38.34,38.3,38.31,98100.0,18.2343,18.2391,18.2201,18.2248,98100.0
2012-05-16 13:10:00,38.32,38.33,38.28,38.32,51100.0,18.2296,18.2343,18.2106,18.2296,51100.0
2012-05-16 13:20:00,38.32,38.32,38.26,38.28,68400.0,18.2296,18.2296,18.201,18.2106,68400.0
2012-05-16 13:30:00,38.27,38.27,38.22,38.23,75300.0,18.2058,18.2058,18.182,18.1868,75300.0
2012-05-16 13:40:00,38.24,38.3,38.2,38.3,114200.0,18.1915,18.2201,18.1725,18.2201,114200.0
2012-05-16 13:50:00,38.29,38.33,38.27,38.33,72500.0,18.2153,18.2343,18.2058,18.2343,72500.0
2012-05-16 14:00:00,38.33,38.43,38.27,38.33,141800.0,18.2343,18.2819,18.2058,18.2343,141800.0
2012-05-16 14:10:00,38.32,38.34,38.22,38.3,122300.0,18.2296,18.2391,18.182,18.2201,122300.0
2012-05-16 14:20:00,38.29,38.33,38.24,38.25,97400.0,18.2153,18.2343,18.1915,18.1963,97400.0
2012-05-16 14:30:00,38.26,38.29,38.22,38.26,121600.0,18.201,18.2153,18.182,18.201,121600.0
2012-05-16 14:40:00,38.25,38.37,38.23,38.35,112700.0,18.1963,18.2534,18.1868,18.2439,112700.0
2012-05-16 14:50:00,38.34,38.43,38.33,38.39,128100.0,18.2391,18.2819,18.2343,18.2629,128100.0
2012-05-16 15:00:00,38.39,38.42,38.3,38.3,190500.0,18.2629,18.2772,18.2201,18.2201,190500.0
2012-05-16 15:10:00,38.3,38.32,38.26,38.28,177100.0,18.2201,18.2296,18.201,18.2106,177100.0
2012-05-16 15:20:00,38.28,38.33,38.24,38.27,225900.0,18.2106,18.2343,18.1915,18.2058,225900.0
2012-05-16 15:30:00,38.27,38.38,38.27,38.33,209300.0,18.2058,18.2581,18.2058,18.2343,209300.0
2012-05-16 15:40:00,38.33,38.33,38.27,38.28,226800.0,18.2343,18.2343,18.2058,18.2106,226800.0
2012-05-16 15:50:00,38.28,38.3,38.18,38.19,308300.0,18.2106,18.2201,18.163,18.1677,308300.0
2012-05-17 09:30:00,37.82,37.89,37.77,37.82,833700.0,17.9917,18.025,17.9679,17.9917,833700.0
2012-05-17 09:40:00,37.81,38.01,37.8,37.89,969500.0,17.987,18.0821,17.9822,18.025,969500.0
2012-05-17 09:50:00,37.88,37.92,37.8,37.86,446200.0,18.0203,18.0393,17.9822,18.0108,446200.0
2012-05-17 10:00:00,37.86,38.03,37.63,38.02,680700.0,18.0108,18.0916,17.9013,18.0869,680700.0
2012-05-17 10:10:00,38.02,38.12,37.84,38.08,500400.0,18.0869,18.1344,18.0012,18.1154,500400.0
2012-05-17 10:20:00,38.08,38.11,37.92,38.03,355900.0,18.1154,18.1297,18.0393,18.0916,355900.0
2012-05-17 10:30:00,38.03,38.03,37.92,38.0,224200.0,18.0916,18.0916,18.0393,18.0774,224200.0
2012-05-17 10:40:00,37.99,38.05,37.87,37.94,231200.0,18.0726,18.1011,18.0155,18.0488,231200.0
2012-05-17 10:50:00,37.93,38.02,37.88,38.01,293500.0,18.0441,18.0869,18.0203,18.0821,293500.0
2012-05-17 11:00:00,38.0,38.03,37.93,37.95,213600.0,18.0774,18.0916,18.0441,18.0536,213600.0
2012-05-17 11:10:00,37.96,37.96,37.85,37.92,189200.0,18.0583,18.0583,18.006,18.0393,189200.0
2012-05-17 11:20:00,37.91,37.91,37.78,37.8,252500.0,18.0345,18.0345,17.9727,17.9822,252500.0
2012-05-17 11:30:00,37.81,37.9,37.75,37.79,233600.0,17.987,18.0298,17.9584,17.9775,233600.0
2012-05-17 11:40:00,37.79,37.83,37.72,37.82,179400.0,17.9775,17.9965,17.9442,17.9917,179400.0
2012-05-17 11:50:00,37.81,37.81,37.73,37.78,98000.0,17.987,17.987,17.9489,17.9727,98000.0
2012-05-17 12:00:00,37.78,37.79,37.63,37.7,161200.0,17.9727,17.9775,17.9013,17.9346,161200.0
2012-05-17 12:10:00,37.69,37.75,37.63,37.75,149900.0,17.9299,17.9584,17.9013,17.9584,149900.0
2012-05-17 12:20:00,37.74,37.81,37.72,37.74,93800.0,17.9537,17.987,17.9442,17.9537,93800.0
2012-05-17 12:30:00,37.74,37.81,37.72,37.81,113100.0,17.9537,17.987,17.9442,17.987,113100.0
2012-05-17 12:40:00,37.81,37.85,37.78,37.8,71100.0,17.987,18.006,17.9727,17.9822,71100.0
2012-05-17 12:50:00,37.8,37.8,37.72,37.76,78900.0,17.9822,17.9822,17.9442,17.9632,78900.0
2012-05-17 13:00:00,37.75,37.88,37.75,37.85,105500.0,17.9584,18.0203,17.9584,18.006,105500.0
2012-05-17 13:10:00,37.84,37.88,37.8,37.85,71400.0,18.0012,18.0203,17.9822,18.006,71400.0
2012-05-17 13:20:00,37.86,37.87,37.82,37.83,65500.0,18.0108,18.0155,17.9917,17.9965,65500.0
2012-05-17 13:30:00,37.83,37.83,37.74,37.78,92700.0,17.9965,17.9965,17.9537,17.9727,92700.0
2012-05-17 13:40:00,37.79,37.8,37.73,37.76,232000.0,17.9775,17.9822,17.9489,17.9632,232000.0
2012-05-17 13:50:00,37.76,37.8,37.76,37.77,213400.0,17.9632,17.9822,17.9632,17.9679,213400.0
2012-05-17 14:00:00,37.76,37.77,37.72,37.74,85200.0,17.9632,17.9679,17.9442,17.9537,85200.0
2012-05-17 14:10:00,37.74,37.79,37.7,37.78,422100.0,17.9537,17.9775,17.9346,17.9727,422100.0
2012-05-17 14:20:00,37.79,37.88,37.75,37.79,223500.0,17.9775,18.0203,17.9584,17.9775,223500.0
2012-05-17 14:30:00,37.79,37.81,37.65,37.65,128900.0,17.9775,17.987,17.9109,17.9109,128900.0
2012-05-17 14:40:00,37.66,37.72,37.65,37.68,121600.0,17.9156,17.9442,17.9109,17.9251,121600.0
2012-05-17 14:50:00,37.67,37.69,37.63,37.68,100000.0,17.9204,17.9299,17.9013,17.9251,100000.0
2012-05-17 15:00:00,37.67,37.74,37.61,37.62,118700.0,17.9204,17.9537,17.8918,17.8966,118700.0
2012-05-17 15:10:00,37.63,37.69,37.62,37.68,120400.0,17.9013,17.9299,17.8966,17.9251,120400.0
2012-05-17 15:20:00,37.68,37.69,37.6,37.63,132800.0,17.9251,17.9299,17.8871,17.9013,132800.0
2012-05-17 15:30:00,37.63,37.63,37.5,37.52,288900.0,17.9013,17.9013,17.8395,17.849,288900.0
2012-05-17 15:40:00,37.52,37.55,37.5,37.55,263200.0,17.849,17.8633,17.8395,17.8633,263200.0
2012-05-17 15:50:00,37.55,37.58,37.5,37.5,320500.0,17.8633,17.8776,17.8395,17.8395,320500.0
2012-05-18 09:30:00,37.77,37.78,37.65,37.68,300400.0,17.9679,17.9727,17.9109,17.9251,300400.0
2012-05-18 09:40:00,37.68,37.82,37.63,37.81,262600.0,17.9251,17.9917,17.9013,17.987,262600.0
2012-05-18 09:50:00,37.81,37.91,37.71,37.77,451500.0,17.987,18.0345,17.9394,17.9679,451500.0
2012-05-18 10:00:00,37.77,37.81,37.72,37.76,434700.0,17.9679,17.987,17.9442,17.9632,434700.0
2012-05-18 10:10:00,37.76,37.79,37.63,37.68,256400.0,17.9632,17.9775,17.9013,17.9251,256400.0
2012-05-18 10:20:00,37.68,37.69,37.63,37.66,446100.0,17.9251,17.9299,17.9013,17.9156,446100.0
2012-05-18 10:30:00,37.66,37.7,37.58,37.63,290900.0,17.9156,17.9346,17.8776,17.9013,290900.0
2012-05-18 10:40:00,37.63,37.64,37.51,37.57,337000.0,17.9013,17.9061,17.8443,17.8728,337000.0
2012-05-18 10:50:00,37.58,37.68,37.52,37.54,270900.0,17.8776,17.9251,17.849,17.8585,270900.0
2012-05-18 11:00:00,37.54,37.57,37.47,37.49,307500.0,17.8585,17.8728,17.8252,17.8347,307500.0
2012-05-18 11:10:00,37.5,37.54,37.39,37.42,221600.0,17.8395,17.8585,17.7872,17.8014,221600.0
2012-05-18 11:20:00,37.41,37.43,37.28,37.29,213800.0,17.7967,17.8062,17.7348,17.7396,213800.0
2012-05-18 11:30:00,37.29,37.35,37.2,37.3,185300.0,17.7396,17.7681,17.6968,17.7444,185300.0
2012-05-18 11:40:00,37.29,37.36,37.24,37.25,103200.0,17.7396,17.7729,17.7158,17.7206,103200.0
2012-05-18 11:50:00,37.25,37.26,37.04,37.17,365300.0,17.7206,17.7253,17.6207,17.6825,365300.0
2012-05-18 12:00:00,37.18,37.28,37.17,37.22,314900.0,17.6873,17.7348,17.6825,17.7063,314900.0
2012-05-18 12:10:00,37.22,37.23,37.15,37.23,115100.0,17.7063,17.7111,17.673,17.7111,115100.0
2012-05-18 12:20:00,37.23,37.24,37.17,37.21,158100.0,17.7111,17.7158,17.6825,17.7015,158100.0
2012-05-18 12:30:00,37.21,37.32,37.2,37.32,94100.0,17.7015,17.7539,17.6968,17.7539,94100.0
2012-05-18 12:40:00,37.33,37.36,37.27,37.31,56000.0,17.7586,17.7729,17.7301,17.7491,56000.0
2012-05-18 12:50:00,37.31,37.34,37.29,37.3,51800.0,17.7491,17.7634,17.7396,17.7444,51800.0
2012-05-18 13:00:00,37.3,37.3,37.26,37.28,49800.0,17.7444,17.7444,17.7253,17.7348,49800.0
2012-05-18 13:10:00,37.27,37.34,37.27,37.32,112100.0,17.7301,17.7634,17.7301,17.7539,112100.0
2012-05-18 13:20:00,37.31,37.32,37.28,37.3,51500.0,17.7491,17.7539,17.7348,17.7444,51500.0
2012-05-18 13:30:00,37.3,37.34,37.25,37.26,102200.0,17.7444,17.7634,17.7206,17.7253,102200.0
2012-05-18 13:40:00,37.26,37.27,37.23,37.26,55400.0,17.7253,17.7301,17.7111,17.7253,55400.0
2012-05-18 13:50:00,37.27,37.28,37.2,37.21,61200.0,17.7301,17.7348,17.6968,17.7015,61200.0
2012-05-18 14:00:00,37.2,37.21,37.11,37.13,86100.0,17.6968,17.7015,17.654,17.6635,86100.0
2012-05-18 14:10:00,37.14,37.21,37.13,37.14,69000.0,17.6682,17.7015,17.6635,17.6682,69000.0
2012-05-18 14:20:00,37.14,37.18,37.1,37.18,62000.0,17.6682,17.6873,17.6492,17.6873,62000.0
2012-05-18 14:30:00,37.17,37.19,37.1,37.12,72000.0,17.6825,17.692,17.6492,17.6587,72000.0
2012-05-18 14:40:00,37.11,37.12,37.05,37.11,76300.0,17.654,17.6587,17.6254,17.654,76300.0
2012-05-18 14:50:00,37.11,37.15,37.09,37.1,111000.0,17.654,17.673,17.6445,17.6492,111000.0
2012-05-18 15:00:00,37.09,37.2,37.07,37.16,126400.0,17.6445,17.6968,17.6349,17.6778,126400.0
2012-05-18 15:10:00,37.17,37.21,37.14,37.16,172800.0,17.6825,17.7015,17.6682,17.6778,172800.0
2012-05-18 15:20:00,37.15,37.18,37.1,37.15,210800.0,17.673,17.6873,17.6492,17.673,210800.0
2012-05-18 15:30:00,37.14,37.18,37.09,37.14,222800.0,17.6682,17.6873,17.6445,17.6682,222800.0
2012-05-18 15:40:00,37.15,37.15,37.06,37.06,352600.0,17.673,17.673,17.6302,17.6302,352600.0
2012-05-18 15:50:00,37.07,37.14,37.0,37.13,906100.0,17.6349,17.6682,17.6016,17.6635,906100.0
2012-05-21 09:30:00,37.58,37.6,37.45,37.6,278500.0,17.8776,17.8871,17.8157,17.8871,278500.0
2012-05-21 09:40:00,37.59,37.62,37.52,37.58,186200.0,17.8823,17.8966,17.849,17.8776,186200.0
2012-05-21 09:50:00,37.58,37.59,37.44,37.57,146800.0,17.8776,17.8823,17.811,17.8728,146800.0
2012-05-21 10:00:00,37.56,37.64,37.48,37.61,189500.0,17.868,17.9061,17.83,17.8918,189500.0
2012-05-21 10:10:00,37.6,37.68,37.54,37.65,120900.0,17.8871,17.9251,17.8585,17.9109,120900.0
2012-05-21 10:20:00,37.65,37.72,37.62,37.72,139700.0,17.9109,17.9442,17.8966,17.9442,139700.0
2012-05-21 10:30:00,37.72,37.75,37.62,37.63,208400.0,17.9442,17.9584,17.8966,17.9013,208400.0
2012-05-21 10:40:00,37.63,37.75,37.63,37.7,145600.0,17.9013,17.9584,17.9013,17.9346,145600.0
2012-05-21 10:50:00,37.71,37.77,37.71,37.73,108600.0,17.9394,17.9679,17.9394,17.9489,108600.0
2012-05-21 11:00:00,37.73,37.74,37.68,37.71,84600.0,17.9489,17.9537,17.9251,17.9394,84600.0
2012-05-21 11:10:00,37.71,37.79,37.68,37.74,81400.0,17.9394,17.9775,17.9251,17.9537,81400.0
2012-05-21 11:20:00,37.75,37.75,37.67,37.72,109300.0,17.9584,17.9584,17.9204,17.9442,109300.0
2012-05-21 11:30:00,37.71,37.72,37.63,37.66,103700.0,17.9394,17.9442,17.9013,17.9156,103700.0
2012-05-21 11:40:00,37.65,37.65,37.62,37.64,103700.0,17.9109,17.9109,17.8966,17.9061,103700.0
2012-05-21 11:50:00,37.64,37.65,37.61,37.63,61700.0,17.9061,17.9109,17.8918,17.9013,61700.0
2012-05-21 12:00:00,37.63,37.69,37.61,37.66,110200.0,17.9013,17.9299,17.8918,17.9156,110200.0
2012-05-21 12:10:00,37.65,37.7,37.65,37.68,41800.0,17.9109,17.9346,17.9109,17.9251,41800.0
2012-05-21 12:20:00,37.68,37.71,37.64,37.68,174900.0,17.9251,17.9394,17.9061,17.9251,174900.0
2012-05-21 12:30:00,37.69,37.77,37.69,37.77,113700.0,17.9299,17.9679,17.9299,17.9679,113700.0
2012-05-21 12:40:00,37.78,37.78,37.72,37.74,53100.0,17.9727,17.9727,17.9442,17.9537,53100.0
2012-05-21 12:50:00,37.74,37.76,37.71,37.74,96900.0,17.9537,17.9632,17.9394,17.9537,96900.0
2012-05-21 13:00:00,37.75,37.76,37.68,37.7,182900.0,17.9584,17.9632,17.9251,17.9346,182900.0
2012-05-21 13:10:00,37.7,37.71,37.61,37.64,264500.0,17.9346,17.9394,17.8918,17.9061,264500.0
2012-05-21 13:20:00,37.63,37.66,37.62,37.63,139900.0,17.9013,17.9156,17.8966,17.9013,139900.0
2012-05-21 13:30:00,37.64,37.65,37.58,37.58,215100.0,17.9061,17.9109,17.8776,17.8776,215100.0
2012-05-21 13:40:00,37.57,37.63,37.57,37.62,127700.0,17.8728,17.9013,17.8728,17.8966,127700.0
2012-05-21 13:50:00,37.62,37.64,37.59,37.6,149400.0,17.8966,17.9061,17.8823,17.8871,149400.0
2012-05-21 14:00:00,37.6,37.6,37.39,37.4,408900.0,17.8871,17.8871,17.7872,17.7919,408900.0
2012-05-21 14:10:00,37.39,37.47,37.35,37.47,209400.0,17.7872,17.8252,17.7681,17.8252,209400.0
2012-05-21 14:20:00,37.48,37.52,37.47,37.49,60800.0,17.83,17.849,17.8252,17.8347,60800.0
2012-05-21 14:30:00,37.48,37.56,37.48,37.52,72500.0,17.83,17.868,17.83,17.849,72500.0
2012-05-21 14:40:00,37.52,37.57,37.52,37.57,91200.0,17.849,17.8728,17.849,17.8728,91200.0
2012-05-21 14:50:00,37.56,37.65,37.56,37.63,110800.0,17.868,17.9109,17.868,17.9013,110800.0
2012-05-21 15:00:00,37.63,37.68,37.62,37.66,50900.0,17.9013,17.9251,17.8966,17.9156,50900.0
2012-05-21 15:10:00,37.67,37.77,37.66,37.75,147400.0,17.9204,17.9679,17.9156,17.9584,147400.0
2012-05-21 15:20:00,37.75,37.78,37.72,37.75,157000.0,17.9584,17.9727,17.9442,17.9584,157000.0
2012-05-21 15:30:00,37.76,37.76,37.68,37.71,235000.0,17.9632,17.9632,17.9251,17.9394,235000.0
2012-05-21 15:40:00,37.71,37.74,37.7,37.74,207700.0,17.9394,17.9537,17.9346,17.9537,207700.0
2012-05-21 15:50:00,37.74,37.74,37.7,37.7,593500.0,17.9537,17.9537,17.9346,17.9346,593500.0
2012-05-22 09:30:00,37.98,38.01,37.83,37.85,315400.0,18.0678,18.0821,17.9965,18.006,315400.0
2012-05-22 09:40:00,37.85,37.97,37.82,37.95,257100.0,18.006,18.0631,17.9917,18.0536,257100.0
2012-05-22 09:50:00,37.96,38.11,37.96,38.02,178900.0,18.0583,18.1297,18.0583,18.0869,178900.0
2012-05-22 10:00:00,38.01,38.26,38.01,38.24,260000.0,18.0821,18.201,18.0821,18.1915,260000.0
2012-05-22 10:10:00,38.24,38.32,38.19,38.3,162000.0,18.1915,18.2296,18.1677,18.2201,162000.0
2012-05-22 10:20:00,38.3,38.31,38.23,38.28,91500.0,18.2201,18.2248,18.1868,18.2106,91500.0
2012-05-22 10:30:00,38.28,38.38,38.28,38.33,367000.0,18.2106,18.2581,18.2106,18.2343,367000.0
2012-05-22 10:40:00,38.33,38.36,38.29,38.29,714400.0,18.2343,18.2486,18.2153,18.2153,714400.0
2012-05-22 10:50:00,38.29,38.3,38.2,38.21,288800.0,18.2153,18.2201,18.1725,18.1773,288800.0
2012-05-22 11:00:00,38.22,38.24,38.12,38.14,327200.0,18.182,18.1915,18.1344,18.144,327200.0
2012-05-22 11:10:00,38.14,38.24,38.12,38.23,179500.0,18.144,18.1915,18.1344,18.1868,179500.0
2012-05-22 11:20:00,38.23,38.28,38.2,38.22,384300.0,18.1868,18.2106,18.1725,18.182,384300.0
2012-05-22 11:30:00,38.22,38.23,38.1,38.14,165300.0,18.182,18.1868,18.1249,18.144,165300.0
2012-05-22 11:40:00,38.14,38.15,38.06,38.11,77000.0,18.144,18.1487,18.1059,18.1297,77000.0
2012-05-22 11:50:00,38.11,38.12,38.0,38.02,88000.0,18.1297,18.1344,18.0774,18.0869,88000.0
2012-05-22 12:00:00,38.02,38.03,37.98,38.0,117300.0,18.0869,18.0916,18.0678,18.0774,117300.0
2012-05-22 12:10:00,37.99,38.05,37.97,38.02,82700.0,18.0726,18.1011,18.0631,18.0869,82700.0
2012-05-22 12:20:00,38.02,38.06,38.0,38.01,162300.0,18.0869,18.1059,18.0774,18.0821,162300.0
2012-05-22 12:30:00,38.02,38.05,38.0,38.02,38100.0,18.0869,18.1011,18.0774,18.0869,38100.0
2012-05-22 12:40:00,38.02,38.05,38.0,38.04,32000.0,18.0869,18.1011,18.0774,18.0964,32000.0
2012-05-22 12:50:00,38.03,38.03,37.99,38.0,67700.0,18.0916,18.0916,18.0726,18.0774,67700.0
2012-05-22 13:00:00,38.0,38.03,37.99,38.01,34800.0,18.0774,18.0916,18.0726,18.0821,34800.0
2012-05-22 13:10:00,38.01,38.01,37.92,37.94,69800.0,18.0821,18.0821,18.0393,18.0488,69800.0
2012-05-22 13:20:00,37.95,37.98,37.92,37.95,32100.0,18.0536,18.0678,18.0393,18.0536,32100.0
2012-05-22 13:30:00,37.94,38.01,37.89,37.92,239300.0,18.0488,18.0821,18.025,18.0393,239300.0
2012-05-22 13:40:00,37.93,38.0,37.89,38.0,69900.0,18.0441,18.0774,18.025,18.0774,69900.0
2012-05-22 13:50:00,38.0,38.01,37.93,37.99,103100.0,18.0774,18.0821,18.0441,18.0726,103100.0
2012-05-22 14:00:00,37.99,38.12,37.99,38.12,103800.0,18.0726,18.1344,18.0726,18.1344,103800.0
2012-05-22 14:10:00,38.12,38.13,37.99,38.0,53800.0,18.1344,18.1392,18.0726,18.0774,53800.0
2012-05-22 14:20:00,37.99,38.05,37.99,38.0,101400.0,18.0726,18.1011,18.0726,18.0774,101400.0
2012-05-22 14:30:00,38.0,38.02,37.91,37.97,74900.0,18.0774,18.0869,18.0345,18.0631,74900.0
2012-05-22 14:40:00,37.97,38.0,37.93,37.99,35500.0,18.0631,18.0774,18.0441,18.0726,35500.0
2012-05-22 14:50:00,37.98,38.02,37.94,37.99,39900.0,18.0678,18.0869,18.0488,18.0726,39900.0
2012-05-22 15:00:00,37.99,38.0,37.93,37.95,47300.0,18.0726,18.0774,18.0441,18.0536,47300.0
2012-05-22 15:10:00,37.94,37.94,37.85,37.86,123400.0,18.0488,18.0488,18.006,18.0108,123400.0
2012-05-22 15:20:00,37.86,37.88,37.8,37.8,144200.0,18.0108,18.0203,17.9822,17.9822,144200.0
2012-05-22 15:30:00,37.8,37.87,37.78,37.83,333000.0,17.9822,18.0155,17.9727,17.9965,333000.0
2012-05-22 15:40:00,37.83,37.86,37.68,37.71,428000.0,17.9965,18.0108,17.9251,17.9394,428000.0
2012-05-22 15:50:00,37.71,37.87,37.71,37.86,476200.0,17.9394,18.0155,17.9394,18.0108,476200.0
2012-05-23 09:30:00,37.48,37.58,37.46,37.5,280600.0,17.83,17.8776,17.8205,17.8395,280600.0
2012-05-23 09:40:00,37.49,37.52,37.34,37.35,194000.0,17.8347,17.849,17.7634,17.7681,194000.0
2012-05-23 09:50:00,37.34,37.58,37.33,37.54,211900.0,17.7634,17.8776,17.7586,17.8585,211900.0
2012-05-23 10:00:00,37.55,37.64,37.46,37.54,166700.0,17.8633,17.9061,17.8205,17.8585,166700.0
2012-05-23 10:10:00,37.55,37.56,37.41,37.42,147000.0,17.8633,17.868,17.7967,17.8014,147000.0
2012-05-23 10:20:00,37.41,37.41,37.31,37.38,257500.0,17.7967,17.7967,17.7491,17.7824,257500.0
2012-05-23 10:30:00,37.38,37.39,37.25,37.25,191400.0,17.7824,17.7872,17.7206,17.7206,191400.0
2012-05-23 10:40:00,37.26,37.39,37.25,37.32,359800.0,17.7253,17.7872,17.7206,17.7539,359800.0
2012-05-23 10:50:00,37.32,37.41,37.27,37.3,171600.0,17.7539,17.7967,17.7301,17.7444,171600.0
2012-05-23 11:00:00,37.3,37.35,37.24,37.34,361500.0,17.7444,17.7681,17.7158,17.7634,361500.0
2012-05-23 11:10:00,37.34,37.35,37.23,37.29,397700.0,17.7634,17.7681,17.7111,17.7396,397700.0
2012-05-23 11:20:00,37.3,37.41,37.28,37.3,278800.0,17.7444,17.7967,17.7348,17.7444,278800.0
2012-05-23 11:30:00,37.3,37.39,37.23,37.35,333000.0,17.7444,17.7872,17.7111,17.7681,333000.0
2012-05-23 11:40:00,37.36,37.51,37.31,37.32,233600.0,17.7729,17.8443,17.7491,17.7539,233600.0
2012-05-23 11:50:00,37.34,37.41,37.28,37.31,71200.0,17.7634,17.7967,17.7348,17.7491,71200.0
2012-05-23 12:00:00,37.31,37.36,37.27,37.32,144300.0,17.7491,17.7729,17.7301,17.7539,144300.0
2012-05-23 12:10:00,37.31,37.38,37.29,37.36,91400.0,17.7491,17.7824,17.7396,17.7729,91400.0
2012-05-23 12:20:00,37.36,37.37,37.29,37.31,94000.0,17.7729,17.7777,17.7396,17.7491,94000.0
2012-05-23 12:30:00,37.31,37.4,37.28,37.4,71900.0,17.7491,17.7919,17.7348,17.7919,71900.0
2012-05-23 12:40:00,37.39,37.44,37.36,37.42,54200.0,17.7872,17.811,17.7729,17.8014,54200.0
2012-05-23 12:50:00,37.41,37.44,37.39,37.4,95600.0,17.7967,17.811,17.7872,17.7919,95600.0
2012-05-23 13:00:00,37.41,37.45,37.41,37.44,67300.0,17.7967,17.8157,17.7967,17.811,67300.0
2012-05-23 13:10:00,37.43,37.5,37.43,37.49,102300.0,17.8062,17.8395,17.8062,17.8347,102300.0
2012-05-23 13:20:00,37.49,37.64,37.48,37.63,145800.0,17.8347,17.9061,17.83,17.9013,145800.0
2012-05-23 13:30:00,37.63,37.66,37.58,37.63,122900.0,17.9013,17.9156,17.8776,17.9013,122900.0
2012-05-23 13:40:00,37.64,37.72,37.62,37.71,84200.0,17.9061,17.9442,17.8966,17.9394,84200.0
2012-05-23 13:50:00,37.71,37.72,37.58,37.68,93800.0,17.9394,17.9442,17.8776,17.9251,93800.0
2012-05-23 14:00:00,37.68,37.68,37.56,37.65,78700.0,17.9251,17.9251,17.868,17.9109,78700.0
2012-05-23 14:10:00,37.66,37.66,37.47,37.5,68900.0,17.9156,17.9156,17.8252,17.8395,68900.0
2012-05-23 14:20:00,37.5,37.54,37.43,37.44,77100.0,17.8395,17.8585,17.8062,17.811,77100.0
2012-05-23 14:30:00,37.43,37.58,37.43,37.54,70800.0,17.8062,17.8776,17.8062,17.8585,70800.0
2012-05-23 14:40:00,37.53,37.65,37.5,37.59,70100.0,17.8538,17.9109,17.8395,17.8823,70100.0
2012-05-23 14:50:00,37.59,37.7,37.59,37.66,113200.0,17.8823,17.9346,17.8823,17.9156,113200.0
2012-05-23 15:00:00,37.66,37.68,37.58,37.68,80300.0,17.9156,17.9251,17.8776,17.9251,80300.0
2012-05-23 15:10:00,37.67,37.71,37.61,37.71,106000.0,17.9204,17.9394,17.8918,17.9394,106000.0
2012-05-23 15:20:00,37.7,37.75,37.67,37.7,94300.0,17.9346,17.9584,17.9204,17.9346,94300.0
2012-05-23 15:30:00,37.7,37.89,37.69,37.86,208300.0,17.9346,18.025,17.9299,18.0108,208300.0
2012-05-23 15:40:00,37.85,37.94,37.85,37.9,194000.0,18.006,18.0488,18.006,18.0298,194000.0
2012-05-23 15:50:00,37.91,37.94,37.81,37.91,264400.0,18.0345,18.0488,17.987,18.0345,264400.0
2012-05-24 09:30:00,38.36,38.38,38.19,38.27,554200.0,18.2486,18.2581,18.1677,18.2058,554200.0
2012-05-24 09:40:00,38.26,38.37,38.14,38.17,199900.0,18.201,18.2534,18.144,18.1582,199900.0
2012-05-24 09:50:00,38.17,38.24,38.1,38.22,147100.0,18.1582,18.1915,18.1249,18.182,147100.0
2012-05-24 10:00:00,38.21,38.33,38.14,38.32,175800.0,18.1773,18.2343,18.144,18.2296,175800.0
2012-05-24 10:10:00,38.31,38.32,38.22,38.25,99900.0,18.2248,18.2296,18.182,18.1963,99900.0
2012-05-24 10:20:00,38.25,38.4,38.24,38.39,113300.0,18.1963,18.2676,18.1915,18.2629,113300.0
2012-05-24 10:30:00,38.36,38.56,38.34,38.47,333900.0,18.2486,18.3438,18.2391,18.3009,333900.0
2012-05-24 10:40:00,38.48,38.54,38.39,38.43,169500.0,18.3057,18.3342,18.2629,18.2819,169500.0
2012-05-24 10:50:00,38.43,38.47,38.35,38.42,103000.0,18.2819,18.3009,18.2439,18.2772,103000.0
2012-05-24 11:00:00,38.42,38.5,38.4,38.46,149400.0,18.2772,18.3152,18.2676,18.2962,149400.0
2012-05-24 11:10:00,38.45,38.66,38.44,38.63,132700.0,18.2914,18.3913,18.2867,18.3771,132700.0
2012-05-24 11:20:00,38.63,38.65,38.56,38.6,108800.0,18.3771,18.3866,18.3438,18.3628,108800.0
2012-05-24 11:30:00,38.61,38.61,38.37,38.41,167200.0,18.3675,18.3675,18.2534,18.2724,167200.0
2012-05-24 11:40:00,38.4,38.41,38.3,38.35,68700.0,18.2676,18.2724,18.2201,18.2439,68700.0
2012-05-24 11:50:00,38.35,38.41,38.32,38.37,64600.0,18.2439,18.2724,18.2296,18.2534,64600.0
2012-05-24 12:00:00,38.38,38.38,38.2,38.25,55600.0,18.2581,18.2581,18.1725,18.1963,55600.0
2012-05-24 12:10:00,38.26,38.31,38.17,38.19,64200.0,18.201,18.2248,18.1582,18.1677,64200.0
2012-05-24 12:20:00,38.2,38.24,38.15,38.18,104200.0,18.1725,18.1915,18.1487,18.163,104200.0
2012-05-24 12:30:00,38.2,38.23,38.16,38.22,58200.0,18.1725,18.1868,18.1535,18.182,58200.0
2012-05-24 12:40:00,38.23,38.25,38.2,38.25,58100.0,18.1868,18.1963,18.1725,18.1963,58100.0
2012-05-24 12:50:00,38.25,38.25,38.14,38.18,51700.0,18.1963,18.1963,18.144,18.163,51700.0
2012-05-24 13:00:00,38.18,38.24,38.16,38.22,66500.0,18.163,18.1915,18.1535,18.182,66500.0
2012-05-24 13:10:00,38.22,38.23,38.15,38.15,93700.0,18.182,18.1868,18.1487,18.1487,93700.0
2012-05-24 13:20:00,38.15,38.21,38.11,38.12,45800.0,18.1487,18.1773,18.1297,18.1344,45800.0
2012-05-24 13:30:00,38.11,38.13,38.07,38.11,65600.0,18.1297,18.1392,18.1107,18.1297,65600.0
2012-05-24 13:40:00,38.12,38.16,38.06,38.08,79900.0,18.1344,18.1535,18.1059,18.1154,79900.0
2012-05-24 13:50:00,38.09,38.11,38.03,38.03,62500.0,18.1202,18.1297,18.0916,18.0916,62500.0
2012-05-24 14:00:00,38.02,38.15,38.01,38.15,65300.0,18.0869,18.1487,18.0821,18.1487,65300.0
2012-05-24 14:10:00,38.14,38.14,38.02,38.07,64300.0,18.144,18.144,18.0869,18.1107,64300.0
2012-05-24 14:20:00,38.07,38.11,38.05,38.1,77800.0,18.1107,18.1297,18.1011,18.1249,77800.0
2012-05-24 14:30:00,38.11,38.16,38.06,38.06,73800.0,18.1297,18.1535,18.1059,18.1059,73800.0
2012-05-24 14:40:00,38.05,38.06,37.98,38.01,219500.0,18.1011,18.1059,18.0678,18.0821,219500.0
2012-05-24 14:50:00,38.01,38.02,37.95,37.95,177700.0,18.0821,18.0869,18.0536,18.0536,177700.0
2012-05-24 15:00:00,37.95,37.99,37.93,37.97,229400.0,18.0536,18.0726,18.0441,18.0631,229400.0
2012-05-24 15:10:00,37.97,37.98,37.89,37.93,176300.0,18.0631,18.0678,18.025,18.0441,176300.0
2012-05-24 15:20:00,37.93,38.11,37.9,38.1,225500.0,18.0441,18.1297,18.0298,18.1249,225500.0
2012-05-24 15:30:00,38.1,38.15,38.05,38.07,285600.0,18.1249,18.1487,18.1011,18.1107,285600.0
2012-05-24 15:40:00,38.07,38.17,38.07,38.14,319800.0,18.1107,18.1582,18.1107,18.144,319800.0
2012-05-24 15:50:00,38.14,38.22,38.12,38.21,263000.0,18.144,18.182,18.1344,18.1773,263000.0
2012-05-25 09:30:00,38.19,38.32,38.17,38.29,286100.0,18.1677,18.2296,18.1582,18.2153,286100.0
2012-05-25 09:40:00,38.3,38.34,38.21,38.33,288800.0,18.2201,18.2391,18.1773,18.2343,288800.0
2012-05-25 09:50:00,38.32,38.41,38.27,38.35,168900.0,18.2296,18.2724,18.2058,18.2439,168900.0
2012-05-25 10:00:00,38.35,38.37,38.27,38.28,213400.0,18.2439,18.2534,18.2058,18.2106,213400.0
2012-05-25 10:10:00,38.28,38.29,38.18,38.23,160500.0,18.2106,18.2153,18.163,18.1868,160500.0
2012-05-25 10:20:00,38.24,38.27,38.16,38.25,81300.0,18.1915,18.2058,18.1535,18.1963,81300.0
2012-05-25 10:30:00,38.25,38.38,38.23,38.36,123200.0,18.1963,18.2581,18.1868,18.2486,123200.0
2012-05-25 10:40:00,38.36,38.37,38.27,38.32,71400.0,18.2486,18.2534,18.2058,18.2296,71400.0
2012-05-25 10:50:00,38.32,38.36,38.28,38.33,76100.0,18.2296,18.2486,18.2106,18.2343,76100.0
2012-05-25 11:00:00,38.33,38.46,38.33,38.44,133900.0,18.2343,18.2962,18.2343,18.2867,133900.0
2012-05-25 11:10:00,38.45,38.46,38.34,38.38,70000.0,18.2914,18.2962,18.2391,18.2581,70000.0
2012-05-25 11:20:00,38.39,38.44,38.35,38.36,66200.0,18.2629,18.2867,18.2439,18.2486,66200.0
2012-05-25 11:30:00,38.36,38.38,38.31,38.35,103500.0,18.2486,18.2581,18.2248,18.2439,103500.0
2012-05-25 11:40:00,38.35,38.4,38.33,38.4,47200.0,18.2439,18.2676,18.2343,18.2676,47200.0
2012-05-25 11:50:00,38.39,38.44,38.36,38.38,64400.0,18.2629,18.2867,18.2486,18.2581,64400.0
2012-05-25 12:00:00,38.37,38.4,38.32,38.4,92200.0,18.2534,18.2676,18.2296,18.2676,92200.0
2012-05-25 12:10:00,38.39,38.44,38.37,38.42,125300.0,18.2629,18.2867,18.2534,18.2772,125300.0
2012-05-25 12:20:00,38.43,38.44,38.4,38.41,84300.0,18.2819,18.2867,18.2676,18.2724,84300.0
2012-05-25 12:30:00,38.41,38.46,38.4,38.45,80000.0,18.2724,18.2962,18.2676,18.2914,80000.0
2012-05-25 12:40:00,38.45,38.47,38.44,38.45,76400.0,18.2914,18.3009,18.2867,18.2914,76400.0
2012-05-25 12:50:00,38.45,38.48,38.43,38.43,72400.0,18.2914,18.3057,18.2819,18.2819,72400.0
2012-05-25 13:00:00,38.43,38.43,38.33,38.33,39000.0,18.2819,18.2819,18.2343,18.2343,39000.0
2012-05-25 13:10:00,38.34,38.41,38.33,38.41,66700.0,18.2391,18.2724,18.2343,18.2724,66700.0
2012-05-25 13:20:00,38.41,38.48,38.39,38.47,117000.0,18.2724,18.3057,18.2629,18.3009,117000.0
2012-05-25 13:30:00,38.47,38.51,38.46,38.5,86400.0,18.3009,18.32,18.2962,18.3152,86400.0
2012-05-25 13:40:00,38.5,38.52,38.47,38.47,81600.0,18.3152,18.3247,18.3009,18.3009,81600.0
2012-05-25 13:50:00,38.48,38.5,38.47,38.48,82400.0,18.3057,18.3152,18.3009,18.3057,82400.0
2012-05-25 14:00:00,38.48,38.51,38.47,38.48,77400.0,18.3057,18.32,18.3009,18.3057,77400.0
2012-05-25 14:10:00,38.47,38.5,38.45,38.46,46100.0,18.3009,18.3152,18.2914,18.2962,46100.0
2012-05-25 14:20:00,38.45,38.49,38.41,38.46,176400.0,18.2914,18.3105,18.2724,18.2962,176400.0
2012-05-25 14:30:00,38.46,38.5,38.42,38.44,86000.0,18.2962,18.3152,18.2772,18.2867,86000.0
2012-05-25 14:40:00,38.43,38.44,38.32,38.33,66900.0,18.2819,18.2867,18.2296,18.2343,66900.0
2012-05-25 14:50:00,38.33,38.34,38.29,38.32,108100.0,18.2343,18.2391,18.2153,18.2296,108100.0
2012-05-25 15:00:00,38.32,38.37,38.29,38.36,47500.0,18.2296,18.2534,18.2153,18.2486,47500.0
2012-05-25 15:10:00,38.37,38.39,38.28,38.29,141100.0,18.2534,18.2629,18.2106,18.2153,141100.0
2012-05-25 15:20:00,38.29,38.33,38.26,38.32,134400.0,18.2153,18.2343,18.201,18.2296,134400.0
2012-05-25 15:30:00,38.31,38.38,38.29,38.33,139000.0,18.2248,18.2581,18.2153,18.2343,139000.0
2012-05-25 15:40:00,38.34,38.38,38.32,38.35,112500.0,18.2391,18.2581,18.2296,18.2439,112500.0
2012-05-25 15:50:00,38.35,38.37,38.3,38.34,255500.0,18.2439,18.2534,18.2201,18.2391,255500.0
2012-05-29 09:30:00,38.2,38.34,38.2,38.23,799500.0,18.1725,18.2391,18.1725,18.1868,799500.0
2012-05-29 09:40:00,38.22,38.27,38.18,38.18,343300.0,18.182,18.2058,18.163,18.163,343300.0
2012-05-29 09:50:00,38.18,38.24,38.09,38.13,286800.0,18.163,18.1915,18.1202,18.1392,286800.0
2012-05-29 10:00:00,38.11,38.15,38.04,38.13,222400.0,18.1297,18.1487,18.0964,18.1392,222400.0
2012-05-29 10:10:00,38.12,38.2,38.11,38.15,157100.0,18.1344,18.1725,18.1297,18.1487,157100.0
2012-05-29 10:20:00,38.15,38.21,38.14,38.19,143800.0,18.1487,18.1773,18.144,18.1677,143800.0
2012-05-29 10:30:00,38.2,38.32,38.19,38.27,166100.0,18.1725,18.2296,18.1677,18.2058,166100.0
2012-05-29 10:40:00,38.28,38.36,38.27,38.35,107300.0,18.2106,18.2486,18.2058,18.2439,107300.0
2012-05-29 10:50:00,38.36,38.39,38.32,38.33,117400.0,18.2486,18.2629,18.2296,18.2343,117400.0
2012-05-29 11:00:00,38.33,38.36,38.28,38.32,126400.0,18.2343,18.2486,18.2106,18.2296,126400.0
2012-05-29 11:10:00,38.32,38.39,38.31,38.35,153100.0,18.2296,18.2629,18.2248,18.2439,153100.0
2012-05-29 11:20:00,38.35,38.39,38.29,38.36,140400.0,18.2439,18.2629,18.2153,18.2486,140400.0
2012-05-29 11:30:00,38.36,38.37,38.19,38.2,205400.0,18.2486,18.2534,18.1677,18.1725,205400.0
2012-05-29 11:40:00,38.19,38.21,38.04,38.04,285000.0,18.1677,18.1773,18.0964,18.0964,285000.0
2012-05-29 11:50:00,38.04,38.11,38.04,38.07,102600.0,18.0964,18.1297,18.0964,18.1107,102600.0
2012-05-29 12:00:00,38.07,38.1,38.01,38.08,191400.0,18.1107,18.1249,18.0821,18.1154,191400.0
2012-05-29 12:10:00,38.08,38.09,38.04,38.08,157100.0,18.1154,18.1202,18.0964,18.1154,157100.0
2012-05-29 12:20:00,38.08,38.1,38.04,38.08,94900.0,18.1154,18.1249,18.0964,18.1154,94900.0
2012-05-29 12:30:00,38.07,38.09,38.04,38.07,89800.0,18.1107,18.1202,18.0964,18.1107,89800.0
2012-05-29 12:40:00,38.07,38.11,38.06,38.08,94400.0,18.1107,18.1297,18.1059,18.1154,94400.0
2012-05-29 12:50:00,38.08,38.11,38.06,38.07,95300.0,18.1154,18.1297,18.1059,18.1107,95300.0
2012-05-29 13:00:00,38.07,38.1,38.06,38.07,71300.0,18.1107,18.1249,18.1059,18.1107,71300.0
2012-05-29 13:10:00,38.07,38.09,38.05,38.06,85100.0,18.1107,18.1202,18.1011,18.1059,85100.0
2012-05-29 13:20:00,38.05,38.07,38.02,38.02,63600.0,18.1011,18.1107,18.0869,18.0869,63600.0
2012-05-29 13:30:00,38.02,38.07,38.01,38.03,44900.0,18.0869,18.1107,18.0821,18.0916,44900.0
2012-05-29 13:40:00,38.04,38.07,38.0,38.02,115400.0,18.0964,18.1107,18.0774,18.0869,115400.0
2012-05-29 13:50:00,38.01,38.02,38.0,38.01,56900.0,18.0821,18.0869,18.0774,18.0821,56900.0
2012-05-29 14:00:00,38.01,38.02,37.94,37.95,185000.0,18.0821,18.0869,18.0488,18.0536,185000.0
2012-05-29 14:10:00,37.95,38.02,37.95,37.98,66200.0,18.0536,18.0869,18.0536,18.0678,66200.0
2012-05-29 14:20:00,37.98,37.99,37.94,37.97,38400.0,18.0678,18.0726,18.0488,18.0631,38400.0
2012-05-29 14:30:00,37.98,38.0,37.95,37.97,64600.0,18.0678,18.0774,18.0536,18.0631,64600.0
2012-05-29 14:40:00,37.96,38.01,37.96,38.01,91900.0,18.0583,18.0821,18.0583,18.0821,91900.0
2012-05-29 14:50:00,38.0,38.04,38.0,38.04,104200.0,18.0774,18.0964,18.0774,18.0964,104200.0
2012-05-29 15:00:00,38.04,38.08,38.02,38.05,89100.0,18.0964,18.1154,18.0869,18.1011,89100.0
2012-05-29 15:10:00,38.05,38.11,38.04,38.04,124400.0,18.1011,18.1297,18.0964,18.0964,124400.0
2012-05-29 15:20:00,38.05,38.05,38.01,38.04,111400.0,18.1011,18.1011,18.0821,18.0964,111400.0
2012-05-29 15:30:00,38.05,38.15,38.02,38.11,175000.0,18.1011,18.1487,18.0869,18.1297,175000.0
2012-05-29 15:40:00,38.11,38.19,38.08,38.14,184100.0,18.1297,18.1677,18.1154,18.144,184100.0
2012-05-29 15:50:00,38.15,38.16,38.1,38.12,200100.0,18.1487,18.1535,18.1249,18.1344,200100.0
2012-05-30 09:30:00,37.47,37.53,37.37,37.38,640500.0,17.8252,17.8538,17.7777,17.7824,640500.0
2012-05-30 09:40:00,37.37,37.39,37.29,37.33,248000.0,17.7777,17.7872,17.7396,17.7586,248000.0
2012-05-30 09:50:00,37.33,37.39,37.3,37.32,211400.0,17.7586,17.7872,17.7444,17.7539,211400.0
2012-05-30 10:00:00,37.3,37.35,37.23,37.35,311000.0,17.7444,17.7681,17.7111,17.7681,311000.0
2012-05-30 10:10:00,37.34,37.34,37.25,37.27,232700.0,17.7634,17.7634,17.7206,17.7301,232700.0
2012-05-30 10:20:00,37.27,37.37,37.25,37.28,123300.0,17.7301,17.7777,17.7206,17.7348,123300.0
2012-05-30 10:30:00,37.28,37.39,37.25,37.28,214700.0,17.7348,17.7872,17.7206,17.7348,214700.0
2012-05-30 10:40:00,37.28,37.31,37.25,37.26,135000.0,17.7348,17.7491,17.7206,17.7253,135000.0
2012-05-30 10:50:00,37.27,37.28,37.18,37.19,205900.0,17.7301,17.7348,17.6873,17.692,205900.0
2012-05-30 11:00:00,37.18,37.26,37.12,37.24,272700.0,17.6873,17.7253,17.6587,17.7158,272700.0
2012-05-30 11:10:00,37.24,37.27,37.23,37.25,87200.0,17.7158,17.7301,17.7111,17.7206,87200.0
2012-05-30 11:20:00,37.25,37.26,37.13,37.2,129500.0,17.7206,17.7253,17.6635,17.6968,129500.0
2012-05-30 11:30:00,37.2,37.26,37.15,37.23,144900.0,17.6968,17.7253,17.673,17.7111,144900.0
2012-05-30 11:40:00,37.23,37.23,37.17,37.2,44900.0,17.7111,17.7111,17.6825,17.6968,44900.0
2012-05-30 11:50:00,37.2,37.24,37.19,37.2,72500.0,17.6968,17.7158,17.692,17.6968,72500.0
2012-05-30 12:00:00,37.2,37.21,37.14,37.18,76800.0,17.6968,17.7015,17.6682,17.6873,76800.0
2012-05-30 12:10:00,37.18,37.18,37.15,37.15,82200.0,17.6873,17.6873,17.673,17.673,82200.0
2012-05-30 12:20:00,37.16,37.16,37.13,37.15,103300.0,17.6778,17.6778,17.6635,17.673,103300.0
2012-05-30 12:30:00,37.15,37.18,37.12,37.15,115200.0,17.673,17.6873,17.6587,17.673,115200.0
2012-05-30 12:40:00,37.16,37.16,37.12,37.13,52000.0,17.6778,17.6778,17.6587,17.6635,52000.0
2012-05-30 12:50:00,37.12,37.14,37.08,37.1,91300.0,17.6587,17.6682,17.6397,17.6492,91300.0
2012-05-30 13:00:00,37.1,37.11,37.05,37.05,65900.0,17.6492,17.654,17.6254,17.6254,65900.0
2012-05-30 13:10:00,37.04,37.07,37.02,37.04,67300.0,17.6207,17.6349,17.6112,17.6207,67300.0
2012-05-30 13:20:00,37.04,37.08,37.02,37.07,90100.0,17.6207,17.6397,17.6112,17.6349,90100.0
2012-05-30 13:30:00,37.08,37.23,37.08,37.22,192800.0,17.6397,17.7111,17.6397,17.7063,192800.0
2012-05-30 13:40:00,37.22,37.27,37.2,37.24,89400.0,17.7063,17.7301,17.6968,17.7158,89400.0
2012-05-30 13:50:00,37.25,37.26,37.19,37.23,89300.0,17.7206,17.7253,17.692,17.7111,89300.0
2012-05-30 14:00:00,37.24,37.25,37.17,37.17,42800.0,17.7158,17.7206,17.6825,17.6825,42800.0
2012-05-30 14:10:00,37.18,37.18,37.12,37.15,61200.0,17.6873,17.6873,17.6587,17.673,61200.0
2012-05-30 14:20:00,37.14,37.16,37.08,37.11,58900.0,17.6682,17.6778,17.6397,17.654,58900.0
2012-05-30 14:30:00,37.12,37.15,37.08,37.1,74900.0,17.6587,17.673,17.6397,17.6492,74900.0
2012-05-30 14:40:00,37.1,37.12,37.09,37.11,60300.0,17.6492,17.6587,17.6445,17.654,60300.0
2012-05-30 14:50:00,37.11,37.12,37.09,37.09,36000.0,17.654,17.6587,17.6445,17.6445,36000.0
2012-05-30 15:00:00,37.09,37.12,37.05,37.07,143300.0,17.6445,17.6587,17.6254,17.6349,143300.0
2012-05-30 15:10:00,37.07,37.08,37.02,37.05,118300.0,17.6349,17.6397,17.6112,17.6254,118300.0
2012-05-30 15:20:00,37.05,37.13,37.03,37.11,144700.0,17.6254,17.6635,17.6159,17.654,144700.0
2012-05-30 15:30:00,37.11,37.11,37.06,37.09,156500.0,17.654,17.654,17.6302,17.6445,156500.0
2012-05-30 15:40:00,37.09,37.1,37.06,37.06,146300.0,17.6445,17.6492,17.6302,17.6302,146300.0
2012-05-30 15:50:00,37.07,37.07,37.02,37.02,359800.0,17.6349,17.6349,17.6112,17.6112,359800.0
2012-05-31 09:30:00,37.09,37.14,36.93,36.93,355100.0,17.6445,17.6682,17.5683,17.5683,355100.0
2012-05-31 09:40:00,36.94,36.98,36.85,36.85,241600.0,17.5731,17.5921,17.5303,17.5303,241600.0
2012-05-31 09:50:00,36.85,36.85,36.73,36.75,210300.0,17.5303,17.5303,17.4732,17.4827,210300.0
2012-05-31 10:00:00,36.74,36.8,36.59,36.61,221900.0,17.478,17.5065,17.4066,17.4161,221900.0
2012-05-31 10:10:00,36.61,36.65,36.54,36.63,448600.0,17.4161,17.4351,17.3828,17.4256,448600.0
2012-05-31 10:20:00,36.62,36.65,36.58,36.64,154400.0,17.4209,17.4351,17.4018,17.4304,154400.0
2012-05-31 10:30:00,36.63,36.72,36.59,36.63,111200.0,17.4256,17.4684,17.4066,17.4256,111200.0
2012-05-31 10:40:00,36.62,36.63,36.5,36.54,164500.0,17.4209,17.4256,17.3638,17.3828,164500.0
2012-05-31 10:50:00,36.54,36.55,36.45,36.47,211000.0,17.3828,17.3876,17.34,17.3495,211000.0
2012-05-31 11:00:00,36.46,36.51,36.34,36.37,314100.0,17.3448,17.3685,17.2877,17.3019,314100.0
2012-05-31 11:10:00,36.37,36.4,36.25,36.32,266200.0,17.3019,17.3162,17.2449,17.2782,266200.0
2012-05-31 11:20:00,36.32,36.4,36.3,36.37,504400.0,17.2782,17.3162,17.2686,17.3019,504400.0
2012-05-31 11:30:00,36.38,36.54,36.34,36.44,752700.0,17.3067,17.3828,17.2877,17.3352,752700.0
2012-05-31 11:40:00,36.45,36.45,36.34,36.37,193500.0,17.34,17.34,17.2877,17.3019,193500.0
2012-05-31 11:50:00,36.37,36.46,36.35,36.44,96900.0,17.3019,17.3448,17.2924,17.3352,96900.0
2012-05-31 12:00:00,36.44,36.51,36.42,36.47,189900.0,17.3352,17.3685,17.3257,17.3495,189900.0
2012-05-31 12:10:00,36.47,36.59,36.46,36.58,146800.0,17.3495,17.4066,17.3448,17.4018,146800.0
2012-05-31 12:20:00,36.58,36.73,36.58,36.65,115000.0,17.4018,17.4732,17.4018,17.4351,115000.0
2012-05-31 12:30:00,36.65,36.71,36.6,36.65,98300.0,17.4351,17.4637,17.4114,17.4351,98300.0
2012-05-31 12:40:00,36.65,36.71,36.62,36.68,91000.0,17.4351,17.4637,17.4209,17.4494,91000.0
2012-05-31 12:50:00,36.69,36.76,36.67,36.69,139100.0,17.4542,17.4875,17.4447,17.4542,139100.0
2012-05-31 13:00:00,36.69,36.83,36.69,36.77,144400.0,17.4542,17.5208,17.4542,17.4922,144400.0
2012-05-31 13:10:00,36.77,36.82,36.75,36.75,80600.0,17.4922,17.516,17.4827,17.4827,80600.0
2012-05-31 13:20:00,36.76,36.78,36.69,36.71,53400.0,17.4875,17.497,17.4542,17.4637,53400.0
2012-05-31 13:30:00,36.7,36.76,36.65,36.7,72900.0,17.4589,17.4875,17.4351,17.4589,72900.0
2012-05-31 13:40:00,36.7,36.72,36.64,36.68,81900.0,17.4589,17.4684,17.4304,17.4494,81900.0
2012-05-31 13:50:00,36.67,36.68,36.57,36.6,161300.0,17.4447,17.4494,17.3971,17.4114,161300.0
2012-05-31 14:00:00,36.59,36.62,36.56,36.59,436000.0,17.4066,17.4209,17.3923,17.4066,436000.0
2012-05-31 14:10:00,36.58,36.65,36.56,36.58,173900.0,17.4018,17.4351,17.3923,17.4018,173900.0
2012-05-31 14:20:00,36.58,36.59,36.52,36.53,147300.0,17.4018,17.4066,17.3733,17.3781,147300.0
2012-05-31 14:30:00,36.53,36.64,36.51,36.61,158700.0,17.3781,17.4304,17.3685,17.4161,158700.0
2012-05-31 14:40:00,36.61,36.65,36.53,36.61,260200.0,17.4161,17.4351,17.3781,17.4161,260200.0
2012-05-31 14:50:00,36.6,36.61,36.56,36.59,87500.0,17.4114,17.4161,17.3923,17.4066,87500.0
2012-05-31 15:00:00,36.59,36.62,36.56,36.6,104600.0,17.4066,17.4209,17.3923,17.4114,104600.0
2012-05-31 15:10:00,36.61,36.63,36.57,36.57,249300.0,17.4161,17.4256,17.3971,17.3971,249300.0
2012-05-31 15:20:00,36.58,36.64,36.57,36.59,298500.0,17.4018,17.4304,17.3971,17.4066,298500.0
2012-05-31 15:30:00,36.6,36.64,36.57,36.63,442000.0,17.4114,17.4304,17.3971,17.4256,442000.0
2012-05-31 15:40:00,36.63,36.63,36.55,36.56,437000.0,17.4256,17.4256,17.3876,17.3923,437000.0
2012-05-31 15:50:00,36.56,36.58,36.45,36.47,669400.0,17.3923,17.4018,17.34,17.3495,669400.0
2012-06-01 09:30:00,37.13,37.14,36.88,37.06,1003700.0,17.6635,17.6682,17.5446,17.6302,1003700.0
2012-06-01 09:40:00,37.05,37.17,37.04,37.17,469500.0,17.6254,17.6825,17.6207,17.6825,469500.0
2012-06-01 09:50:00,37.17,37.24,36.96,36.99,482600.0,17.6825,17.7158,17.5826,17.5969,482600.0
2012-06-01 10:00:00,37.0,37.11,36.96,37.03,628500.0,17.6016,17.654,17.5826,17.6159,628500.0
2012-06-01 10:10:00,37.03,37.07,36.93,37.02,564800.0,17.6159,17.6349,17.5683,17.6112,564800.0
2012-06-01 10:20:00,37.02,37.05,36.92,37.01,216900.0,17.6112,17.6254,17.5636,17.6064,216900.0
2012-06-01 10:30:00,37.0,37.09,36.94,36.97,215000.0,17.6016,17.6445,17.5731,17.5874,215000.0
2012-06-01 10:40:00,36.96,37.0,36.89,37.0,168600.0,17.5826,17.6016,17.5493,17.6016,168600.0
2012-06-01 10:50:00,37.0,37.0,36.9,36.9,89400.0,17.6016,17.6016,17.5541,17.5541,89400.0
2012-06-01 11:00:00,36.91,36.98,36.86,36.93,159200.0,17.5588,17.5921,17.535,17.5683,159200.0
2012-06-01 11:10:00,36.93,37.08,36.93,37.04,381600.0,17.5683,17.6397,17.5683,17.6207,381600.0
2012-06-01 11:20:00,37.04,37.23,37.0,37.14,320400.0,17.6207,17.7111,17.6016,17.6682,320400.0
2012-06-01 11:30:00,37.15,37.19,37.11,37.16,165900.0,17.673,17.692,17.654,17.6778,165900.0
2012-06-01 11:40:00,37.16,37.16,37.0,37.02,233000.0,17.6778,17.6778,17.6016,17.6112,233000.0
2012-06-01 11:50:00,37.02,37.1,37.0,37.1,193100.0,17.6112,17.6492,17.6016,17.6492,193100.0
2012-06-01 12:00:00,37.09,37.1,36.99,36.99,286600.0,17.6445,17.6492,17.5969,17.5969,286600.0
2012-06-01 12:10:00,37.0,37.07,36.99,36.99,130200.0,17.6016,17.6349,17.5969,17.5969,130200.0
2012-06-01 12:20:00,36.99,37.0,36.91,36.96,136000.0,17.5969,17.6016,17.5588,17.5826,136000.0
2012-06-01 12:30:00,36.96,36.96,36.91,36.95,98300.0,17.5826,17.5826,17.5588,17.5779,98300.0
2012-06-01 12:40:00,36.96,37.03,36.87,36.9,381700.0,17.5826,17.6159,17.5398,17.5541,381700.0
2012-06-01 12:50:00,36.91,36.92,36.85,36.87,204100.0,17.5588,17.5636,17.5303,17.5398,204100.0
2012-06-01 13:00:00,36.88,36.88,36.7,36.7,460700.0,17.5446,17.5446,17.4589,17.4589,460700.0
2012-06-01 13:10:00,36.71,36.85,36.7,36.83,129700.0,17.4637,17.5303,17.4589,17.5208,129700.0
2012-06-01 13:20:00,36.82,36.91,36.81,36.83,116500.0,17.516,17.5588,17.5113,17.5208,116500.0
2012-06-01 13:30:00,36.83,36.83,36.75,36.79,116100.0,17.5208,17.5208,17.4827,17.5017,116100.0
2012-06-01 13:40:00,36.8,36.91,36.78,36.82,103700.0,17.5065,17.5588,17.497,17.516,103700.0
2012-06-01 13:50:00,36.83,36.83,36.77,36.8,117300.0,17.5208,17.5208,17.4922,17.5065,117300.0
2012-06-01 14:00:00,36.81,36.81,36.7,36.71,140700.0,17.5113,17.5113,17.4589,17.4637,140700.0
2012-06-01 14:10:00,36.72,36.73,36.67,36.67,192200.0,17.4684,17.4732,17.4447,17.4447,192200.0
2012-06-01 14:20:00,36.67,36.79,36.67,36.71,156100.0,17.4447,17.5017,17.4447,17.4637,156100.0
2012-06-01 14:30:00,36.7,36.87,36.7,36.87,108800.0,17.4589,17.5398,17.4589,17.5398,108800.0
2012-06-01 14:40:00,36.87,36.87,36.79,36.81,124100.0,17.5398,17.5398,17.5017,17.5113,124100.0
2012-06-01 14:50:00,36.81,36.83,36.69,36.7,106300.0,17.5113,17.5208,17.4542,17.4589,106300.0
2012-06-01 15:00:00,36.71,36.72,36.64,36.69,150800.0,17.4637,17.4684,17.4304,17.4542,150800.0
2012-06-01 15:10:00,36.68,36.72,36.64,36.65,118000.0,17.4494,17.4684,17.4304,17.4351,118000.0
2012-06-01 15:20:00,36.66,36.71,36.63,36.64,196000.0,17.4399,17.4637,17.4256,17.4304,196000.0
2012-06-01 15:30:00,36.64,36.69,36.63,36.65,234000.0,17.4304,17.4542,17.4256,17.4351,234000.0
2012-06-01 15:40:00,36.65,36.76,36.65,36.73,436000.0,17.4351,17.4875,17.4351,17.4732,436000.0
2012-06-01 15:50:00,36.73,36.81,36.73,36.75,575000.0,17.4732,17.5113,17.4732,17.4827,575000.0
2012-06-04 09:30:00,37.08,37.11,36.87,36.87,270700.0,17.6397,17.654,17.5398,17.5398,270700.0
2012-06-04 09:40:00,36.87,36.89,36.75,36.79,206200.0,17.5398,17.5493,17.4827,17.5017,206200.0
2012-06-04 09:50:00,36.78,36.79,36.73,36.75,234100.0,17.497,17.5017,17.4732,17.4827,234100.0
2012-06-04 10:00:00,36.75,36.75,36.6,36.62,288200.0,17.4827,17.4827,17.4114,17.4209,288200.0
2012-06-04 10:10:00,36.62,36.69,36.58,36.65,293500.0,17.4209,17.4542,17.4018,17.4351,293500.0
2012-06-04 10:20:00,36.66,36.68,36.6,36.62,211400.0,17.4399,17.4494,17.4114,17.4209,211400.0
2012-06-04 10:30:00,36.63,36.64,36.5,36.51,217100.0,17.4256,17.4304,17.3638,17.3685,217100.0
2012-06-04 10:40:00,36.52,36.58,36.5,36.57,189300.0,17.3733,17.4018,17.3638,17.3971,189300.0
2012-06-04 10:50:00,36.57,36.63,36.53,36.54,145400.0,17.3971,17.4256,17.3781,17.3828,145400.0
2012-06-04 11:00:00,36.55,36.58,36.52,36.54,114500.0,17.3876,17.4018,17.3733,17.3828,114500.0
2012-06-04 11:10:00,36.55,36.59,36.52,36.52,93200.0,17.3876,17.4066,17.3733,17.3733,93200.0
2012-06-04 11:20:00,36.53,36.56,36.51,36.52,58300.0,17.3781,17.3923,17.3685,17.3733,58300.0
2012-06-04 11:30:00,36.51,36.55,36.5,36.54,113100.0,17.3685,17.3876,17.3638,17.3828,113100.0
2012-06-04 11:40:00,36.53,36.54,36.5,36.5,53600.0,17.3781,17.3828,17.3638,17.3638,53600.0
2012-06-04 11:50:00,36.5,36.53,36.5,36.5,58800.0,17.3638,17.3781,17.3638,17.3638,58800.0
2012-06-04 12:00:00,36.5,36.53,36.46,36.49,175100.0,17.3638,17.3781,17.3448,17.359,175100.0
2012-06-04 12:10:00,36.48,36.49,36.37,36.39,91800.0,17.3543,17.359,17.3019,17.3115,91800.0
2012-06-04 12:20:00,36.4,36.41,36.25,36.28,180000.0,17.3162,17.321,17.2449,17.2591,180000.0
2012-06-04 12:30:00,36.27,36.38,36.27,36.36,57400.0,17.2544,17.3067,17.2544,17.2972,57400.0
2012-06-04 12:40:00,36.35,36.42,36.35,36.37,78600.0,17.2924,17.3257,17.2924,17.3019,78600.0
2012-06-04 12:50:00,36.37,36.4,36.35,36.39,58200.0,17.3019,17.3162,17.2924,17.3115,58200.0
2012-06-04 13:00:00,36.39,36.44,36.38,36.41,54500.0,17.3115,17.3352,17.3067,17.321,54500.0
2012-06-04 13:10:00,36.41,36.45,36.38,36.39,70100.0,17.321,17.34,17.3067,17.3115,70100.0
2012-06-04 13:20:00,36.39,36.41,36.37,36.39,60900.0,17.3115,17.321,17.3019,17.3115,60900.0
2012-06-04 13:30:00,36.39,36.5,36.37,36.49,70300.0,17.3115,17.3638,17.3019,17.359,70300.0
2012-06-04 13:40:00,36.49,36.52,36.45,36.46,80500.0,17.359,17.3733,17.34,17.3448,80500.0
2012-06-04 13:50:00,36.47,36.51,36.41,36.5,92900.0,17.3495,17.3685,17.321,17.3638,92900.0
2012-06-04 14:00:00,36.49,36.54,36.46,36.52,72300.0,17.359,17.3828,17.3448,17.3733,72300.0
2012-06-04 14:10:00,36.51,36.6,36.5,36.59,73700.0,17.3685,17.4114,17.3638,17.4066,73700.0
2012-06-04 14:20:00,36.58,36.68,36.58,36.62,169600.0,17.4018,17.4494,17.4018,17.4209,169600.0
2012-06-04 14:30:00,36.63,36.76,36.58,36.71,196300.0,17.4256,17.4875,17.4018,17.4637,196300.0
2012-06-04 14:40:00,36.71,36.75,36.67,36.67,109100.0,17.4637,17.4827,17.4447,17.4447,109100.0
2012-06-04 14:50:00,36.67,36.71,36.66,36.69,89000.0,17.4447,17.4637,17.4399,17.4542,89000.0
2012-06-04 15:00:00,36.69,36.71,36.61,36.61,182900.0,17.4542,17.4637,17.4161,17.4161,182900.0
2012-06-04 15:10:00,36.61,36.62,36.53,36.59,104800.0,17.4161,17.4209,17.3781,17.4066,104800.0
2012-06-04 15:20:00,36.59,36.6,36.52,36.55,120600.0,17.4066,17.4114,17.3733,17.3876,120600.0
2012-06-04 15:30:00,36.56,36.58,36.51,36.57,277300.0,17.3923,17.4018,17.3685,17.3971,277300.0
2012-06-04 15:40:00,36.57,36.61,36.53,36.59,202600.0,17.3971,17.4161,17.3781,17.4066,202600.0
2012-06-04 15:50:00,36.59,36.66,36.55,36.59,502000.0,17.4066,17.4399,17.3876,17.4066,502000.0
2012-06-05 09:30:00,36.65,36.83,36.51,36.72,271000.0,17.4351,17.5208,17.3685,17.4684,271000.0
2012-06-05 09:40:00,36.72,36.73,36.54,36.6,213700.0,17.4684,17.4732,17.3828,17.4114,213700.0
2012-06-05 09:50:00,36.61,36.66,36.55,36.61,159200.0,17.4161,17.4399,17.3876,17.4161,159200.0
2012-06-05 10:00:00,36.61,36.77,36.58,36.59,301400.0,17.4161,17.4922,17.4018,17.4066,301400.0
2012-06-05 10:10:00,36.59,36.71,36.59,36.65,141200.0,17.4066,17.4637,17.4066,17.4351,141200.0
2012-06-05 10:20:00,36.65,36.79,36.64,36.77,95200.0,17.4351,17.5017,17.4304,17.4922,95200.0
2012-06-05 10:30:00,36.77,36.81,36.68,36.7,113500.0,17.4922,17.5113,17.4494,17.4589,113500.0
2012-06-05 10:40:00,36.69,36.7,36.63,36.67,96100.0,17.4542,17.4589,17.4256,17.4447,96100.0
2012-06-05 10:50:00,36.67,36.7,36.58,36.65,89400.0,17.4447,17.4589,17.4018,17.4351,89400.0
2012-06-05 11:00:00,36.65,36.66,36.58,36.6,141500.0,17.4351,17.4399,17.4018,17.4114,141500.0
2012-06-05 11:10:00,36.6,36.64,36.58,36.62,60200.0,17.4114,17.4304,17.4018,17.4209,60200.0
2012-06-05 11:20:00,36.62,36.63,36.58,36.6,118400.0,17.4209,17.4256,17.4018,17.4114,118400.0
2012-06-05 11:30:00,36.6,36.63,36.53,36.54,75500.0,17.4114,17.4256,17.3781,17.3828,75500.0
2012-06-05 11:40:00,36.55,36.55,36.5,36.54,53800.0,17.3876,17.3876,17.3638,17.3828,53800.0
2012-06-05 11:50:00,36.54,36.55,36.51,36.52,57100.0,17.3828,17.3876,17.3685,17.3733,57100.0
2012-06-05 12:00:00,36.52,36.55,36.5,36.52,126900.0,17.3733,17.3876,17.3638,17.3733,126900.0
2012-06-05 12:10:00,36.51,36.54,36.48,36.5,69200.0,17.3685,17.3828,17.3543,17.3638,69200.0
2012-06-05 12:20:00,36.51,36.6,36.49,36.59,37300.0,17.3685,17.4114,17.359,17.4066,37300.0
2012-06-05 12:30:00,36.6,36.71,36.6,36.69,68500.0,17.4114,17.4637,17.4114,17.4542,68500.0
2012-06-05 12:40:00,36.69,36.7,36.61,36.63,94100.0,17.4542,17.4589,17.4161,17.4256,94100.0
2012-06-05 12:50:00,36.63,36.67,36.61,36.64,44600.0,17.4256,17.4447,17.4161,17.4304,44600.0
2012-06-05 13:00:00,36.64,36.65,36.58,36.59,86900.0,17.4304,17.4351,17.4018,17.4066,86900.0
2012-06-05 13:10:00,36.58,36.6,36.56,36.59,36900.0,17.4018,17.4114,17.3923,17.4066,36900.0
2012-06-05 13:20:00,36.58,36.62,36.58,36.61,49300.0,17.4018,17.4209,17.4018,17.4161,49300.0
2012-06-05 13:30:00,36.61,36.66,36.58,36.63,68700.0,17.4161,17.4399,17.4018,17.4256,68700.0
2012-06-05 13:40:00,36.63,36.7,36.61,36.67,116300.0,17.4256,17.4589,17.4161,17.4447,116300.0
2012-06-05 13:50:00,36.67,36.73,36.66,36.69,127000.0,17.4447,17.4732,17.4399,17.4542,127000.0
2012-06-05 14:00:00,36.68,36.75,36.65,36.71,84300.0,17.4494,17.4827,17.4351,17.4637,84300.0
2012-06-05 14:10:00,36.72,36.79,36.7,36.78,141500.0,17.4684,17.5017,17.4589,17.497,141500.0
2012-06-05 14:20:00,36.78,36.79,36.72,36.76,46200.0,17.497,17.5017,17.4684,17.4875,46200.0
2012-06-05 14:30:00,36.76,36.78,36.73,36.73,86500.0,17.4875,17.497,17.4732,17.4732,86500.0
2012-06-05 14:40:00,36.73,36.77,36.71,36.74,76000.0,17.4732,17.4922,17.4637,17.478,76000.0
2012-06-05 14:50:00,36.74,36.76,36.72,36.75,48200.0,17.478,17.4875,17.4684,17.4827,48200.0
2012-06-05 15:00:00,36.76,36.79,36.72,36.76,98300.0,17.4875,17.5017,17.4684,17.4875,98300.0
2012-06-05 15:10:00,36.75,36.8,36.75,36.79,76300.0,17.4827,17.5065,17.4827,17.5017,76300.0
2012-06-05 15:20:00,36.78,36.79,36.75,36.77,67500.0,17.497,17.5017,17.4827,17.4922,67500.0
2012-06-05 15:30:00,36.77,36.85,36.76,36.84,107000.0,17.4922,17.5303,17.4875,17.5255,107000.0
2012-06-05 15:40:00,36.84,36.87,36.82,36.83,128200.0,17.5255,17.5398,17.516,17.5208,128200.0
2012-06-05 15:50:00,36.83,36.88,36.81,36.82,320800.0,17.5208,17.5446,17.5113,17.516,320800.0
2012-06-06 09:30:00,37.54,37.54,37.41,37.48,341000.0,17.8585,17.8585,17.7967,17.83,341000.0
2012-06-06 09:40:00,37.48,37.73,37.48,37.66,231700.0,17.83,17.9489,17.83,17.9156,231700.0
2012-06-06 09:50:00,37.65,37.83,37.58,37.79,209100.0,17.9109,17.9965,17.8776,17.9775,209100.0
2012-06-06 10:00:00,37.79,37.87,37.72,37.78,158300.0,17.9775,18.0155,17.9442,17.9727,158300.0
2012-06-06 10:10:00,37.78,37.78,37.63,37.68,189000.0,17.9727,17.9727,17.9013,17.9251,189000.0
2012-06-06 10:20:00,37.67,37.67,37.6,37.61,96400.0,17.9204,17.9204,17.8871,17.8918,96400.0
2012-06-06 10:30:00,37.62,37.68,37.62,37.62,127900.0,17.8966,17.9251,17.8966,17.8966,127900.0
2012-06-06 10:40:00,37.61,37.76,37.61,37.76,246900.0,17.8918,17.9632,17.8918,17.9632,246900.0
2012-06-06 10:50:00,37.76,37.77,37.7,37.7,83400.0,17.9632,17.9679,17.9346,17.9346,83400.0
2012-06-06 11:00:00,37.7,37.72,37.63,37.67,81200.0,17.9346,17.9442,17.9013,17.9204,81200.0
2012-06-06 11:10:00,37.66,37.72,37.65,37.72,175200.0,17.9156,17.9442,17.9109,17.9442,175200.0
2012-06-06 11:20:00,37.72,37.84,37.71,37.8,197800.0,17.9442,18.0012,17.9394,17.9822,197800.0
2012-06-06 11:30:00,37.8,37.82,37.73,37.74,352200.0,17.9822,17.9917,17.9489,17.9537,352200.0
2012-06-06 11:40:00,37.73,37.82,37.72,37.82,110300.0,17.9489,17.9917,17.9442,17.9917,110300.0
2012-06-06 11:50:00,37.82,37.86,37.8,37.86,259100.0,17.9917,18.0108,17.9822,18.0108,259100.0
2012-06-06 12:00:00,37.86,37.97,37.86,37.97,196100.0,18.0108,18.0631,18.0108,18.0631,196100.0
2012-06-06 12:10:00,37.97,38.03,37.95,38.02,214900.0,18.0631,18.0916,18.0536,18.0869,214900.0
2012-06-06 12:20:00,38.02,38.07,38.01,38.05,140800.0,18.0869,18.1107,18.0821,18.1011,140800.0
2012-06-06 12:30:00,38.06,38.06,38.03,38.05,106500.0,18.1059,18.1059,18.0916,18.1011,106500.0
2012-06-06 12:40:00,38.05,38.15,38.05,38.13,154800.0,18.1011,18.1487,18.1011,18.1392,154800.0
2012-06-06 12:50:00,38.13,38.13,38.04,38.04,66600.0,18.1392,18.1392,18.0964,18.0964,66600.0
2012-06-06 13:00:00,38.04,38.04,38.01,38.01,73900.0,18.0964,18.0964,18.0821,18.0821,73900.0
2012-06-06 13:10:00,38.01,38.06,37.97,38.05,202000.0,18.0821,18.1059,18.0631,18.1011,202000.0
2012-06-06 13:20:00,38.05,38.06,37.92,37.97,217900.0,18.1011,18.1059,18.0393,18.0631,217900.0
2012-06-06 13:30:00,37.97,38.09,37.96,38.07,116700.0,18.0631,18.1202,18.0583,18.1107,116700.0
2012-06-06 13:40:00,38.07,38.07,37.99,38.06,67300.0,18.1107,18.1107,18.0726,18.1059,67300.0
2012-06-06 13:50:00,38.06,38.06,37.95,37.96,41100.0,18.1059,18.1059,18.0536,18.0583,41100.0
2012-06-06 14:00:00,37.96,38.0,37.91,37.91,126500.0,18.0583,18.0774,18.0345,18.0345,126500.0
2012-06-06 14:10:00,37.92,37.96,37.91,37.96,130300.0,18.0393,18.0583,18.0345,18.0583,130300.0
2012-06-06 14:20:00,37.95,37.97,37.91,37.96,68600.0,18.0536,18.0631,18.0345,18.0583,68600.0
2012-06-06 14:30:00,37.97,38.0,37.94,37.95,55800.0,18.0631,18.0774,18.0488,18.0536,55800.0
2012-06-06 14:40:00,37.95,37.97,37.92,37.94,53800.0,18.0536,18.0631,18.0393,18.0488,53800.0
2012-06-06 14:50:00,37.95,37.98,37.9,37.95,55400.0,18.0536,18.0678,18.0298,18.0536,55400.0
2012-06-06 15:00:00,37.95,37.97,37.92,37.95,60600.0,18.0536,18.0631,18.0393,18.0536,60600.0
2012-06-06 15:10:00,37.95,37.98,37.88,37.9,77700.0,18.0536,18.0678,18.0203,18.0298,77700.0
2012-06-06 15:20:00,37.88,37.94,37.88,37.9,106800.0,18.0203,18.0488,18.0203,18.0298,106800.0
2012-06-06 15:30:00,37.91,37.99,37.9,37.97,157400.0,18.0345,18.0726,18.0298,18.0631,157400.0
2012-06-06 15:40:00,37.97,38.13,37.96,38.12,352800.0,18.0631,18.1392,18.0583,18.1344,352800.0
2012-06-06 15:50:00,38.13,38.19,38.12,38.18,553800.0,18.1392,18.1677,18.1344,18.163,553800.0
2012-06-07 09:30:00,39.29,39.29,39.1,39.12,790800.0,18.691,18.691,18.6007,18.6102,790800.0
2012-06-07 09:40:00,39.12,39.12,38.98,39.02,379500.0,18.6102,18.6102,18.5436,18.5626,379500.0
2012-06-07 09:50:00,39.02,39.09,38.98,39.03,324200.0,18.5626,18.5959,18.5436,18.5674,324200.0
2012-06-07 10:00:00,39.04,39.07,38.83,38.85,353400.0,18.5721,18.5864,18.4722,18.4817,353400.0
2012-06-07 10:10:00,38.85,38.85,38.7,38.71,184400.0,18.4817,18.4817,18.4104,18.4151,184400.0
2012-06-07 10:20:00,38.71,38.85,38.71,38.82,154900.0,18.4151,18.4817,18.4151,18.4675,154900.0
2012-06-07 10:30:00,38.82,38.84,38.61,38.62,118000.0,18.4675,18.477,18.3675,18.3723,118000.0
2012-06-07 10:40:00,38.61,38.64,38.46,38.49,145700.0,18.3675,18.3818,18.2962,18.3105,145700.0
2012-06-07 10:50:00,38.48,38.53,38.44,38.49,110900.0,18.3057,18.3295,18.2867,18.3105,110900.0
2012-06-07 11:00:00,38.5,38.65,38.49,38.59,193800.0,18.3152,18.3866,18.3105,18.358,193800.0
2012-06-07 11:10:00,38.59,38.65,38.55,38.56,323900.0,18.358,18.3866,18.339,18.3438,323900.0
2012-06-07 11:20:00,38.56,38.64,38.5,38.53,113400.0,18.3438,18.3818,18.3152,18.3295,113400.0
2012-06-07 11:30:00,38.54,38.67,38.52,38.65,97200.0,18.3342,18.3961,18.3247,18.3866,97200.0
2012-06-07 11:40:00,38.66,38.7,38.62,38.7,63800.0,18.3913,18.4104,18.3723,18.4104,63800.0
2012-06-07 11:50:00,38.69,38.74,38.62,38.63,58600.0,18.4056,18.4294,18.3723,18.3771,58600.0
2012-06-07 12:00:00,38.63,38.64,38.55,38.62,107300.0,18.3771,18.3818,18.339,18.3723,107300.0
2012-06-07 12:10:00,38.62,38.75,38.58,38.7,83900.0,18.3723,18.4342,18.3533,18.4104,83900.0
2012-06-07 12:20:00,38.69,38.71,38.63,38.67,30100.0,18.4056,18.4151,18.3771,18.3961,30100.0
2012-06-07 12:30:00,38.68,38.68,38.59,38.62,65700.0,18.4008,18.4008,18.358,18.3723,65700.0
2012-06-07 12:40:00,38.63,38.65,38.55,38.6,59700.0,18.3771,18.3866,18.339,18.3628,59700.0
2012-06-07 12:50:00,38.59,38.65,38.59,38.62,41100.0,18.358,18.3866,18.358,18.3723,41100.0
2012-06-07 13:00:00,38.62,38.65,38.59,38.63,64500.0,18.3723,18.3866,18.358,18.3771,64500.0
2012-06-07 13:10:00,38.63,38.71,38.62,38.68,83500.0,18.3771,18.4151,18.3723,18.4008,83500.0
2012-06-07 13:20:00,38.68,38.77,38.68,38.76,78400.0,18.4008,18.4437,18.4008,18.4389,78400.0
2012-06-07 13:30:00,38.76,38.77,38.73,38.74,65600.0,18.4389,18.4437,18.4246,18.4294,65600.0
2012-06-07 13:40:00,38.74,38.76,38.72,38.74,42400.0,18.4294,18.4389,18.4199,18.4294,42400.0
2012-06-07 13:50:00,38.74,38.74,38.65,38.67,69600.0,18.4294,18.4294,18.3866,18.3961,69600.0
2012-06-07 14:00:00,38.68,38.7,38.64,38.66,80600.0,18.4008,18.4104,18.3818,18.3913,80600.0
2012-06-07 14:10:00,38.65,38.74,38.65,38.73,56800.0,18.3866,18.4294,18.3866,18.4246,56800.0
2012-06-07 14:20:00,38.72,38.75,38.71,38.73,31500.0,18.4199,18.4342,18.4151,18.4246,31500.0
2012-06-07 14:30:00,38.72,38.73,38.68,38.69,43800.0,18.4199,18.4246,18.4008,18.4056,43800.0
2012-06-07 14:40:00,38.69,38.74,38.67,38.74,49600.0,18.4056,18.4294,18.3961,18.4294,49600.0
2012-06-07 14:50:00,38.73,38.74,38.69,38.71,40200.0,18.4246,18.4294,18.4056,18.4151,40200.0
2012-06-07 15:00:00,38.71,38.72,38.63,38.66,71200.0,18.4151,18.4199,18.3771,18.3913,71200.0
2012-06-07 15:10:00,38.66,38.7,38.59,38.6,77700.0,18.3913,18.4104,18.358,18.3628,77700.0
2012-06-07 15:20:00,38.61,38.62,38.54,38.56,94100.0,18.3675,18.3723,18.3342,18.3438,94100.0
2012-06-07 15:30:00,38.56,38.6,38.48,38.49,114300.0,18.3438,18.3628,18.3057,18.3105,114300.0
2012-06-07 15:40:00,38.49,38.53,38.4,38.43,278300.0,18.3105,18.3295,18.2676,18.2819,278300.0
2012-06-07 15:50:00,38.43,38.49,38.37,38.47,370000.0,18.2819,18.3105,18.2534,18.3009,370000.0
2012-06-08 09:30:00,37.84,37.92,37.8,37.84,303700.0,18.0012,18.0393,17.9822,18.0012,303700.0
2012-06-08 09:40:00,37.85,37.85,37.74,37.77,193400.0,18.006,18.006,17.9537,17.9679,193400.0
2012-06-08 09:50:00,37.75,37.86,37.71,37.8,212900.0,17.9584,18.0108,17.9394,17.9822,212900.0
2012-06-08 10:00:00,37.8,37.89,37.76,37.85,171200.0,17.9822,18.025,17.9632,18.006,171200.0
2012-06-08 10:10:00,37.85,37.93,37.8,37.8,165300.0,18.006,18.0441,17.9822,17.9822,165300.0
2012-06-08 10:20:00,37.81,37.83,37.75,37.78,141000.0,17.987,17.9965,17.9584,17.9727,141000.0
2012-06-08 10:30:00,37.77,37.85,37.73,37.8,170000.0,17.9679,18.006,17.9489,17.9822,170000.0
2012-06-08 10:40:00,37.8,37.92,37.78,37.89,239500.0,17.9822,18.0393,17.9727,18.025,239500.0
2012-06-08 10:50:00,37.89,37.92,37.82,37.9,162500.0,18.025,18.0393,17.9917,18.0298,162500.0
2012-06-08 11:00:00,37.9,38.03,37.89,37.97,155900.0,18.0298,18.0916,18.025,18.0631,155900.0
2012-06-08 11:10:00,37.96,37.97,37.83,37.85,82700.0,18.0583,18.0631,17.9965,18.006,82700.0
2012-06-08 11:20:00,37.85,37.87,37.75,37.76,112700.0,18.006,18.0155,17.9584,17.9632,112700.0
2012-06-08 11:30:00,37.76,37.94,37.76,37.91,141600.0,17.9632,18.0488,17.9632,18.0345,141600.0
2012-06-08 11:40:00,37.91,37.96,37.9,37.93,24600.0,18.0345,18.0583,18.0298,18.0441,24600.0
2012-06-08 11:50:00,37.93,37.96,37.87,37.89,51800.0,18.0441,18.0583,18.0155,18.025,51800.0
2012-06-08 12:00:00,37.88,37.92,37.84,37.89,96200.0,18.0203,18.0393,18.0012,18.025,96200.0
2012-06-08 12:10:00,37.89,37.95,37.87,37.92,144600.0,18.025,18.0536,18.0155,18.0393,144600.0
2012-06-08 12:20:00,37.93,38.01,37.91,38.01,61200.0,18.0441,18.0821,18.0345,18.0821,61200.0
2012-06-08 12:30:00,38.01,38.11,38.0,38.06,122100.0,18.0821,18.1297,18.0774,18.1059,122100.0
2012-06-08 12:40:00,38.05,38.11,38.05,38.09,40900.0,18.1011,18.1297,18.1011,18.1202,40900.0
2012-06-08 12:50:00,38.09,38.1,38.06,38.1,34500.0,18.1202,18.1249,18.1059,18.1249,34500.0
2012-06-08 13:00:00,38.1,38.22,38.1,38.22,68400.0,18.1249,18.182,18.1249,18.182,68400.0
2012-06-08 13:10:00,38.23,38.25,38.14,38.15,76600.0,18.1868,18.1963,18.144,18.1487,76600.0
2012-06-08 13:20:00,38.14,38.18,38.11,38.12,40300.0,18.144,18.163,18.1297,18.1344,40300.0
2012-06-08 13:30:00,38.13,38.15,38.08,38.09,76900.0,18.1392,18.1487,18.1154,18.1202,76900.0
2012-06-08 13:40:00,38.09,38.09,38.0,38.03,57600.0,18.1202,18.1202,18.0774,18.0916,57600.0
2012-06-08 13:50:00,38.03,38.11,38.02,38.09,42900.0,18.0916,18.1297,18.0869,18.1202,42900.0
2012-06-08 14:00:00,38.09,38.12,38.08,38.1,31400.0,18.1202,18.1344,18.1154,18.1249,31400.0
2012-06-08 14:10:00,38.11,38.12,38.06,38.1,44700.0,18.1297,18.1344,18.1059,18.1249,44700.0
2012-06-08 14:20:00,38.09,38.14,38.08,38.13,32900.0,18.1202,18.144,18.1154,18.1392,32900.0
2012-06-08 14:30:00,38.13,38.2,38.08,38.17,49700.0,18.1392,18.1725,18.1154,18.1582,49700.0
2012-06-08 14:40:00,38.18,38.18,38.14,38.14,68800.0,18.163,18.163,18.144,18.144,68800.0
2012-06-08 14:50:00,38.15,38.15,38.11,38.12,48400.0,18.1487,18.1487,18.1297,18.1344,48400.0
2012-06-08 15:00:00,38.12,38.13,38.09,38.1,59300.0,18.1344,18.1392,18.1202,18.1249,59300.0
2012-06-08 15:10:00,38.1,38.17,38.09,38.13,111200.0,18.1249,18.1582,18.1202,18.1392,111200.0
2012-06-08 15:20:00,38.13,38.15,38.09,38.09,73500.0,18.1392,18.1487,18.1202,18.1202,73500.0
2012-06-08 15:30:00,38.1,38.11,38.06,38.06,121700.0,18.1249,18.1297,18.1059,18.1059,121700.0
2012-06-08 15:40:00,38.07,38.16,38.07,38.15,158000.0,18.1107,18.1535,18.1107,18.1487,158000.0
2012-06-08 15:50:00,38.15,38.16,38.09,38.11,315700.0,18.1487,18.1535,18.1202,18.1297,315700.0
2012-06-11 09:30:00,39.07,39.08,38.85,38.92,747800.0,18.5864,18.5911,18.4817,18.515,747800.0
2012-06-11 09:40:00,38.92,38.96,38.89,38.89,325200.0,18.515,18.5341,18.5008,18.5008,325200.0
2012-06-11 09:50:00,38.88,39.0,38.83,38.9,410400.0,18.496,18.5531,18.4722,18.5055,410400.0
2012-06-11 10:00:00,38.89,38.98,38.84,38.84,442900.0,18.5008,18.5436,18.477,18.477,442900.0
2012-06-11 10:10:00,38.86,38.9,38.78,38.79,255000.0,18.4865,18.5055,18.4484,18.4532,255000.0
2012-06-11 10:20:00,38.79,38.86,38.72,38.77,168100.0,18.4532,18.4865,18.4199,18.4437,168100.0
2012-06-11 10:30:00,38.76,38.9,38.73,38.89,171200.0,18.4389,18.5055,18.4246,18.5008,171200.0
2012-06-11 10:40:00,38.89,38.93,38.74,38.77,135600.0,18.5008,18.5198,18.4294,18.4437,135600.0
2012-06-11 10:50:00,38.79,38.79,38.71,38.77,93600.0,18.4532,18.4532,18.4151,18.4437,93600.0
2012-06-11 11:00:00,38.76,38.78,38.7,38.76,104200.0,18.4389,18.4484,18.4104,18.4389,104200.0
2012-06-11 11:10:00,38.75,38.77,38.6,38.62,96000.0,18.4342,18.4437,18.3628,18.3723,96000.0
2012-06-11 11:20:00,38.61,38.66,38.55,38.6,138600.0,18.3675,18.3913,18.339,18.3628,138600.0
2012-06-11 11:30:00,38.6,38.74,38.56,38.74,63100.0,18.3628,18.4294,18.3438,18.4294,63100.0
2012-06-11 11:40:00,38.73,38.75,38.69,38.7,42000.0,18.4246,18.4342,18.4056,18.4104,42000.0
2012-06-11 11:50:00,38.7,38.7,38.56,38.67,58000.0,18.4104,18.4104,18.3438,18.3961,58000.0
2012-06-11 12:00:00,38.66,38.72,38.63,38.64,48400.0,18.3913,18.4199,18.3771,18.3818,48400.0
2012-06-11 12:10:00,38.64,38.66,38.61,38.63,38000.0,18.3818,18.3913,18.3675,18.3771,38000.0
2012-06-11 12:20:00,38.63,38.64,38.59,38.6,32100.0,18.3771,18.3818,18.358,18.3628,32100.0
2012-06-11 12:30:00,38.6,38.66,38.6,38.65,43300.0,18.3628,18.3913,18.3628,18.3866,43300.0
2012-06-11 12:40:00,38.65,38.72,38.64,38.65,49400.0,18.3866,18.4199,18.3818,18.3866,49400.0
2012-06-11 12:50:00,38.65,38.68,38.61,38.64,48100.0,18.3866,18.4008,18.3675,18.3818,48100.0
2012-06-11 13:00:00,38.64,38.69,38.63,38.68,37200.0,18.3818,18.4056,18.3771,18.4008,37200.0
2012-06-11 13:10:00,38.68,38.74,38.68,38.71,47200.0,18.4008,18.4294,18.4008,18.4151,47200.0
2012-06-11 13:20:00,38.72,38.72,38.69,38.72,40200.0,18.4199,18.4199,18.4056,18.4199,40200.0
2012-06-11 13:30:00,38.72,38.73,38.65,38.65,41400.0,18.4199,18.4246,18.3866,18.3866,41400.0
2012-06-11 13:40:00,38.66,38.66,38.61,38.61,22400.0,18.3913,18.3913,18.3675,18.3675,22400.0
2012-06-11 13:50:00,38.6,38.62,38.59,38.59,37300.0,18.3628,18.3723,18.358,18.358,37300.0
2012-06-11 14:00:00,38.59,38.59,38.5,38.53,87700.0,18.358,18.358,18.3152,18.3295,87700.0
2012-06-11 14:10:00,38.53,38.57,38.5,38.51,67800.0,18.3295,18.3485,18.3152,18.32,67800.0
2012-06-11 14:20:00,38.5,38.54,38.5,38.5,67300.0,18.3152,18.3342,18.3152,18.3152,67300.0
2012-06-11 14:30:00,38.51,38.58,38.5,38.55,57800.0,18.32,18.3533,18.3152,18.339,57800.0
2012-06-11 14:40:00,38.55,38.59,38.54,38.55,35900.0,18.339,18.358,18.3342,18.339,35900.0
2012-06-11 14:50:00,38.55,38.58,38.5,38.53,58200.0,18.339,18.3533,18.3152,18.3295,58200.0
2012-06-11 15:00:00,38.53,38.54,38.48,38.48,88100.0,18.3295,18.3342,18.3057,18.3057,88100.0
2012-06-11 15:10:00,38.48,38.49,38.39,38.4,150600.0,18.3057,18.3105,18.2629,18.2676,150600.0
2012-06-11 15:20:00,38.4,38.42,38.34,38.37,250900.0,18.2676,18.2772,18.2391,18.2534,250900.0
2012-06-11 15:30:00,38.36,38.45,38.35,38.44,341300.0,18.2486,18.2914,18.2439,18.2867,341300.0
2012-06-11 15:40:00,38.43,38.5,38.35,38.35,215500.0,18.2819,18.3152,18.2439,18.2439,215500.0
2012-06-11 15:50:00,38.35,38.36,38.25,38.28,643300.0,18.2439,18.2486,18.1963,18.2106,643300.0
2012-06-12 09:30:00,38.65,38.75,38.6,38.62,461000.0,18.3866,18.4342,18.3628,18.3723,461000.0
2012-06-12 09:40:00,38.62,38.73,38.57,38.68,197000.0,18.3723,18.4246,18.3485,18.4008,197000.0
2012-06-12 09:50:00,38.68,38.76,38.63,38.66,206700.0,18.4008,18.4389,18.3771,18.3913,206700.0
2012-06-12 10:00:00,38.67,38.74,38.4,38.48,239800.0,18.3961,18.4294,18.2676,18.3057,239800.0
2012-06-12 10:10:00,38.46,38.53,38.38,38.46,98100.0,18.2962,18.3295,18.2581,18.2962,98100.0
2012-06-12 10:20:00,38.47,38.49,38.4,38.47,101600.0,18.3009,18.3105,18.2676,18.3009,101600.0
2012-06-12 10:30:00,38.47,38.54,38.43,38.49,173900.0,18.3009,18.3342,18.2819,18.3105,173900.0
2012-06-12 10:40:00,38.48,38.76,38.48,38.73,132400.0,18.3057,18.4389,18.3057,18.4246,132400.0
2012-06-12 10:50:00,38.74,38.79,38.71,38.78,155700.0,18.4294,18.4532,18.4151,18.4484,155700.0
2012-06-12 11:00:00,38.78,38.96,38.76,38.92,232400.0,18.4484,18.5341,18.4389,18.515,232400.0
2012-06-12 11:10:00,38.93,39.06,38.92,38.96,232500.0,18.5198,18.5816,18.515,18.5341,232500.0
2012-06-12 11:20:00,38.96,39.07,38.95,38.98,171900.0,18.5341,18.5864,18.5293,18.5436,171900.0
2012-06-12 11:30:00,38.99,39.0,38.93,38.94,132100.0,18.5483,18.5531,18.5198,18.5245,132100.0
2012-06-12 11:40:00,38.93,38.94,38.89,38.89,91200.0,18.5198,18.5245,18.5008,18.5008,91200.0
2012-06-12 11:50:00,38.9,38.9,38.83,38.9,73200.0,18.5055,18.5055,18.4722,18.5055,73200.0
2012-06-12 12:00:00,38.9,38.97,38.9,38.91,81600.0,18.5055,18.5388,18.5055,18.5103,81600.0
2012-06-12 12:10:00,38.91,38.94,38.88,38.94,76000.0,18.5103,18.5245,18.496,18.5245,76000.0
2012-06-12 12:20:00,38.94,38.94,38.87,38.87,44200.0,18.5245,18.5245,18.4912,18.4912,44200.0
2012-06-12 12:30:00,38.87,38.96,38.86,38.95,49100.0,18.4912,18.5341,18.4865,18.5293,49100.0
2012-06-12 12:40:00,38.95,38.96,38.9,38.91,51300.0,18.5293,18.5341,18.5055,18.5103,51300.0
2012-06-12 12:50:00,38.92,38.93,38.9,38.92,57500.0,18.515,18.5198,18.5055,18.515,57500.0
2012-06-12 13:00:00,38.92,38.93,38.87,38.88,27800.0,18.515,18.5198,18.4912,18.496,27800.0
2012-06-12 13:10:00,38.88,39.02,38.88,39.02,160200.0,18.496,18.5626,18.496,18.5626,160200.0
2012-06-12 13:20:00,39.02,39.02,38.92,38.94,31600.0,18.5626,18.5626,18.515,18.5245,31600.0
2012-06-12 13:30:00,38.95,38.99,38.91,38.95,54400.0,18.5293,18.5483,18.5103,18.5293,54400.0
2012-06-12 13:40:00,38.95,39.0,38.87,38.89,100900.0,18.5293,18.5531,18.4912,18.5008,100900.0
2012-06-12 13:50:00,38.89,38.94,38.82,38.82,68300.0,18.5008,18.5245,18.4675,18.4675,68300.0
2012-06-12 14:00:00,38.82,38.89,38.8,38.8,109500.0,18.4675,18.5008,18.4579,18.4579,109500.0
2012-06-12 14:10:00,38.8,38.8,38.73,38.79,107000.0,18.4579,18.4579,18.4246,18.4532,107000.0
2012-06-12 14:20:00,38.78,38.85,38.76,38.77,132200.0,18.4484,18.4817,18.4389,18.4437,132200.0
2012-06-12 14:30:00,38.77,38.87,38.77,38.84,283100.0,18.4437,18.4912,18.4437,18.477,283100.0
2012-06-12 14:40:00,38.84,38.88,38.81,38.87,58400.0,18.477,18.496,18.4627,18.4912,58400.0
2012-06-12 14:50:00,38.87,38.87,38.79,38.83,92600.0,18.4912,18.4912,18.4532,18.4722,92600.0
2012-06-12 15:00:00,38.83,38.85,38.77,38.83,99900.0,18.4722,18.4817,18.4437,18.4722,99900.0
2012-06-12 15:10:00,38.84,38.86,38.78,38.82,82400.0,18.477,18.4865,18.4484,18.4675,82400.0
2012-06-12 15:20:00,38.81,38.89,38.8,38.88,157900.0,18.4627,18.5008,18.4579,18.496,157900.0
2012-06-12 15:30:00,38.88,38.91,38.86,38.9,178400.0,18.496,18.5103,18.4865,18.5055,178400.0
2012-06-12 15:40:00,38.9,39.0,38.89,38.94,181800.0,18.5055,18.5531,18.5008,18.5245,181800.0
2012-06-12 15:50:00,38.93,39.02,38.93,39.01,307500.0,18.5198,18.5626,18.5198,18.5578,307500.0
2012-06-13 09:30:00,38.92,38.93,38.71,38.73,370600.0,18.515,18.5198,18.4151,18.4246,370600.0
2012-06-13 09:40:00,38.73,38.77,38.66,38.69,293300.0,18.4246,18.4437,18.3913,18.4056,293300.0
2012-06-13 09:50:00,38.69,38.7,38.58,38.65,202200.0,18.4056,18.4104,18.3533,18.3866,202200.0
2012-06-13 10:00:00,38.64,38.79,38.62,38.78,174000.0,18.3818,18.4532,18.3723,18.4484,174000.0
2012-06-13 10:10:00,38.79,38.91,38.78,38.9,182700.0,18.4532,18.5103,18.4484,18.5055,182700.0
2012-06-13 10:20:00,38.91,38.95,38.84,38.87,340400.0,18.5103,18.5293,18.477,18.4912,340400.0
2012-06-13 10:30:00,38.87,39.22,38.87,39.2,202800.0,18.4912,18.6577,18.4912,18.6482,202800.0
2012-06-13 10:40:00,39.2,39.21,39.09,39.13,197500.0,18.6482,18.653,18.5959,18.6149,197500.0
2012-06-13 10:50:00,39.13,39.18,39.11,39.15,207700.0,18.6149,18.6387,18.6054,18.6244,207700.0
2012-06-13 11:00:00,39.14,39.15,38.98,38.98,118800.0,18.6197,18.6244,18.5436,18.5436,118800.0
2012-06-13 11:10:00,38.99,39.03,38.93,39.0,120600.0,18.5483,18.5674,18.5198,18.5531,120600.0
2012-06-13 11:20:00,39.0,39.1,38.99,39.07,94600.0,18.5531,18.6007,18.5483,18.5864,94600.0
2012-06-13 11:30:00,39.06,39.17,39.04,39.1,108000.0,18.5816,18.634,18.5721,18.6007,108000.0
2012-06-13 11:40:00,39.11,39.11,39.03,39.05,48600.0,18.6054,18.6054,18.5674,18.5769,48600.0
2012-06-13 11:50:00,39.06,39.08,39.01,39.08,55800.0,18.5816,18.5911,18.5578,18.5911,55800.0
2012-06-13 12:00:00,39.07,39.08,38.91,38.94,102400.0,18.5864,18.5911,18.5103,18.5245,102400.0
2012-06-13 12:10:00,38.93,39.0,38.92,39.0,46900.0,18.5198,18.5531,18.515,18.5531,46900.0
2012-06-13 12:20:00,39.0,39.02,38.98,39.0,48300.0,18.5531,18.5626,18.5436,18.5531,48300.0
2012-06-13 12:30:00,39.0,39.06,38.99,39.05,54800.0,18.5531,18.5816,18.5483,18.5769,54800.0
2012-06-13 12:40:00,39.06,39.12,39.04,39.04,34800.0,18.5816,18.6102,18.5721,18.5721,34800.0
2012-06-13 12:50:00,39.04,39.04,39.0,39.04,18400.0,18.5721,18.5721,18.5531,18.5721,18400.0
2012-06-13 13:00:00,39.04,39.1,39.04,39.1,24800.0,18.5721,18.6007,18.5721,18.6007,24800.0
2012-06-13 13:10:00,39.09,39.1,39.04,39.07,28500.0,18.5959,18.6007,18.5721,18.5864,28500.0
2012-06-13 13:20:00,39.06,39.08,39.02,39.08,61400.0,18.5816,18.5911,18.5626,18.5911,61400.0
2012-06-13 13:30:00,39.09,39.12,39.06,39.11,28900.0,18.5959,18.6102,18.5816,18.6054,28900.0
2012-06-13 13:40:00,39.11,39.11,39.01,39.03,46500.0,18.6054,18.6054,18.5578,18.5674,46500.0
2012-06-13 13:50:00,39.03,39.06,38.97,38.97,39600.0,18.5674,18.5816,18.5388,18.5388,39600.0
2012-06-13 14:00:00,38.98,39.0,38.97,38.97,24700.0,18.5436,18.5531,18.5388,18.5388,24700.0
2012-06-13 14:10:00,38.95,38.95,38.91,38.94,43900.0,18.5293,18.5293,18.5103,18.5245,43900.0
2012-06-13 14:20:00,38.94,38.95,38.89,38.91,43500.0,18.5245,18.5293,18.5008,18.5103,43500.0
2012-06-13 14:30:00,38.91,38.94,38.88,38.88,56600.0,18.5103,18.5245,18.496,18.496,56600.0
2012-06-13 14:40:00,38.88,38.91,38.8,38.85,129900.0,18.496,18.5103,18.4579,18.4817,129900.0
2012-06-13 14:50:00,38.84,38.88,38.84,38.87,113400.0,18.477,18.496,18.477,18.4912,113400.0
2012-06-13 15:00:00,38.86,38.88,38.79,38.84,130500.0,18.4865,18.496,18.4532,18.477,130500.0
2012-06-13 15:10:00,38.84,38.84,38.75,38.77,206900.0,18.477,18.477,18.4342,18.4437,206900.0
2012-06-13 15:20:00,38.76,38.82,38.75,38.78,321700.0,18.4389,18.4675,18.4342,18.4484,321700.0
2012-06-13 15:30:00,38.78,38.83,38.77,38.8,96400.0,18.4484,18.4722,18.4437,18.4579,96400.0
2012-06-13 15:40:00,38.8,38.81,38.75,38.76,213900.0,18.4579,18.4627,18.4342,18.4389,213900.0
2012-06-13 15:50:00,38.76,38.86,38.73,38.85,435400.0,18.4389,18.4865,18.4246,18.4817,435400.0
2012-06-14 09:30:00,38.59,38.72,38.59,38.64,468500.0,18.358,18.4199,18.358,18.3818,468500.0
2012-06-14 09:40:00,38.64,38.69,38.61,38.61,309000.0,18.3818,18.4056,18.3675,18.3675,309000.0
2012-06-14 09:50:00,38.62,38.75,38.59,38.71,388500.0,18.3723,18.4342,18.358,18.4151,388500.0
2012-06-14 10:00:00,38.7,38.78,38.69,38.75,100700.0,18.4104,18.4484,18.4056,18.4342,100700.0
2012-06-14 10:10:00,38.75,38.82,38.71,38.8,151800.0,18.4342,18.4675,18.4151,18.4579,151800.0
2012-06-14 10:20:00,38.79,38.8,38.74,38.76,97600.0,18.4532,18.4579,18.4294,18.4389,97600.0
2012-06-14 10:30:00,38.77,38.81,38.7,38.74,210200.0,18.4437,18.4627,18.4104,18.4294,210200.0
2012-06-14 10:40:00,38.75,38.82,38.74,38.79,246200.0,18.4342,18.4675,18.4294,18.4532,246200.0
2012-06-14 10:50:00,38.8,38.96,38.8,38.93,135200.0,18.4579,18.5341,18.4579,18.5198,135200.0
2012-06-14 11:00:00,38.94,39.0,38.92,38.94,118000.0,18.5245,18.5531,18.515,18.5245,118000.0
2012-06-14 11:10:00,38.95,39.0,38.9,38.93,200400.0,18.5293,18.5531,18.5055,18.5198,200400.0
2012-06-14 11:20:00,38.94,38.97,38.91,38.92,142000.0,18.5245,18.5388,18.5103,18.515,142000.0
2012-06-14 11:30:00,38.92,38.94,38.87,38.89,89500.0,18.515,18.5245,18.4912,18.5008,89500.0
2012-06-14 11:40:00,38.9,38.9,38.84,38.87,54900.0,18.5055,18.5055,18.477,18.4912,54900.0
2012-06-14 11:50:00,38.86,38.88,38.81,38.81,52600.0,18.4865,18.496,18.4627,18.4627,52600.0
2012-06-14 12:00:00,38.81,38.85,38.8,38.84,43100.0,18.4627,18.4817,18.4579,18.477,43100.0
2012-06-14 12:10:00,38.84,38.92,38.84,38.92,77900.0,18.477,18.515,18.477,18.515,77900.0
2012-06-14 12:20:00,38.92,38.92,38.88,38.89,64200.0,18.515,18.515,18.496,18.5008,64200.0
2012-06-14 12:30:00,38.88,38.96,38.88,38.96,59600.0,18.496,18.5341,18.496,18.5341,59600.0
2012-06-14 12:40:00,38.95,38.99,38.95,38.97,48600.0,18.5293,18.5483,18.5293,18.5388,48600.0
2012-06-14 12:50:00,38.98,38.99,38.97,38.98,44500.0,18.5436,18.5483,18.5388,18.5436,44500.0
2012-06-14 13:00:00,38.99,39.05,38.98,39.02,370600.0,18.5483,18.5769,18.5436,18.5626,370600.0
2012-06-14 13:10:00,39.02,39.05,39.0,39.01,81700.0,18.5626,18.5769,18.5531,18.5578,81700.0
2012-06-14 13:20:00,39.01,39.02,39.0,39.01,94600.0,18.5578,18.5626,18.5531,18.5578,94600.0
2012-06-14 13:30:00,39.0,39.06,39.0,39.05,122500.0,18.5531,18.5816,18.5531,18.5769,122500.0
2012-06-14 13:40:00,39.05,39.11,39.05,39.1,413100.0,18.5769,18.6054,18.5769,18.6007,413100.0
2012-06-14 13:50:00,39.1,39.17,39.1,39.12,187400.0,18.6007,18.634,18.6007,18.6102,187400.0
2012-06-14 14:00:00,39.12,39.13,39.1,39.12,117000.0,18.6102,18.6149,18.6007,18.6102,117000.0
2012-06-14 14:10:00,39.13,39.13,39.1,39.1,178000.0,18.6149,18.6149,18.6007,18.6007,178000.0
2012-06-14 14:20:00,39.1,39.12,39.09,39.1,204900.0,18.6007,18.6102,18.5959,18.6007,204900.0
2012-06-14 14:30:00,39.1,39.11,39.06,39.08,181400.0,18.6007,18.6054,18.5816,18.5911,181400.0
2012-06-14 14:40:00,39.08,39.09,39.05,39.05,134000.0,18.5911,18.5959,18.5769,18.5769,134000.0
2012-06-14 14:50:00,39.06,39.07,39.05,39.06,226800.0,18.5816,18.5864,18.5769,18.5816,226800.0
2012-06-14 15:00:00,39.05,39.44,39.05,39.38,714400.0,18.5769,18.7624,18.5769,18.7339,714400.0
2012-06-14 15:10:00,39.38,39.42,39.25,39.26,776200.0,18.7339,18.7529,18.672,18.6768,776200.0
2012-06-14 15:20:00,39.26,39.29,39.14,39.15,275500.0,18.6768,18.691,18.6197,18.6244,275500.0
2012-06-14 15:30:00,39.15,39.32,39.13,39.3,224200.0,18.6244,18.7053,18.6149,18.6958,224200.0
2012-06-14 15:40:00,39.28,39.42,39.22,39.38,531600.0,18.6863,18.7529,18.6577,18.7339,531600.0
2012-06-14 15:50:00,39.39,39.45,39.34,39.38,939300.0,18.7386,18.7672,18.7148,18.7339,939300.0
2012-06-15 09:30:00,39.7,39.75,39.61,39.62,536100.0,18.8861,18.9099,18.8433,18.848,536100.0
2012-06-15 09:40:00,39.62,39.72,39.59,39.7,266400.0,18.848,18.8956,18.8338,18.8861,266400.0
2012-06-15 09:50:00,39.69,39.77,39.65,39.74,332900.0,18.8813,18.9194,18.8623,18.9051,332900.0
2012-06-15 10:00:00,39.74,39.84,39.71,39.72,486100.0,18.9051,18.9527,18.8908,18.8956,486100.0
2012-06-15 10:10:00,39.72,39.77,39.71,39.75,172100.0,18.8956,18.9194,18.8908,18.9099,172100.0
2012-06-15 10:20:00,39.75,39.78,39.73,39.77,257100.0,18.9099,18.9241,18.9004,18.9194,257100.0
2012-06-15 10:30:00,39.77,39.81,39.73,39.77,172400.0,18.9194,18.9384,18.9004,18.9194,172400.0
2012-06-15 10:40:00,39.77,39.85,39.73,39.83,100300.0,18.9194,18.9574,18.9004,18.9479,100300.0
2012-06-15 10:50:00,39.82,39.86,39.78,39.78,117800.0,18.9432,18.9622,18.9241,18.9241,117800.0
2012-06-15 11:00:00,39.78,39.83,39.73,39.75,201800.0,18.9241,18.9479,18.9004,18.9099,201800.0
2012-06-15 11:10:00,39.75,39.86,39.75,39.85,126300.0,18.9099,18.9622,18.9099,18.9574,126300.0
2012-06-15 11:20:00,39.84,39.92,39.83,39.91,183500.0,18.9527,18.9907,18.9479,18.986,183500.0
2012-06-15 11:30:00,39.92,39.97,39.81,39.81,215100.0,18.9907,19.0145,18.9384,18.9384,215100.0
2012-06-15 11:40:00,39.81,39.84,39.79,39.8,152400.0,18.9384,18.9527,18.9289,18.9337,152400.0
2012-06-15 11:50:00,39.8,39.84,39.8,39.81,83000.0,18.9337,18.9527,18.9337,18.9384,83000.0
2012-06-15 12:00:00,39.82,39.88,39.79,39.86,199500.0,18.9432,18.9717,18.9289,18.9622,199500.0
2012-06-15 12:10:00,39.86,39.9,39.83,39.84,94400.0,18.9622,18.9812,18.9479,18.9527,94400.0
2012-06-15 12:20:00,39.85,39.85,39.77,39.78,75800.0,18.9574,18.9574,18.9194,18.9241,75800.0
2012-06-15 12:30:00,39.78,39.78,39.74,39.76,52800.0,18.9241,18.9241,18.9051,18.9146,52800.0
2012-06-15 12:40:00,39.76,39.8,39.75,39.79,40900.0,18.9146,18.9337,18.9099,18.9289,40900.0
2012-06-15 12:50:00,39.79,39.85,39.77,39.84,83400.0,18.9289,18.9574,18.9194,18.9527,83400.0
2012-06-15 13:00:00,39.84,39.9,39.83,39.88,49100.0,18.9527,18.9812,18.9479,18.9717,49100.0
2012-06-15 13:10:00,39.88,39.93,39.88,39.92,63200.0,18.9717,18.9955,18.9717,18.9907,63200.0
2012-06-15 13:20:00,39.92,39.92,39.85,39.88,71700.0,18.9907,18.9907,18.9574,18.9717,71700.0
2012-06-15 13:30:00,39.87,39.91,39.85,39.87,35700.0,18.967,18.986,18.9574,18.967,35700.0
2012-06-15 13:40:00,39.86,39.9,39.84,39.88,60700.0,18.9622,18.9812,18.9527,18.9717,60700.0
2012-06-15 13:50:00,39.87,39.93,39.86,39.91,43900.0,18.967,18.9955,18.9622,18.986,43900.0
2012-06-15 14:00:00,39.91,39.95,39.89,39.94,67800.0,18.986,19.005,18.9765,19.0003,67800.0
2012-06-15 14:10:00,39.94,39.95,39.91,39.91,63800.0,19.0003,19.005,18.986,18.986,63800.0
2012-06-15 14:20:00,39.92,39.97,39.91,39.97,38000.0,18.9907,19.0145,18.986,19.0145,38000.0
2012-06-15 14:30:00,39.97,39.98,39.94,39.96,94300.0,19.0145,19.0193,19.0003,19.0098,94300.0
2012-06-15 14:40:00,39.95,39.97,39.92,39.95,51200.0,19.005,19.0145,18.9907,19.005,51200.0
2012-06-15 14:50:00,39.95,39.96,39.9,39.91,95000.0,19.005,19.0098,18.9812,18.986,95000.0
2012-06-15 15:00:00,39.91,39.96,39.89,39.96,83900.0,18.986,19.0098,18.9765,19.0098,83900.0
2012-06-15 15:10:00,39.95,39.98,39.92,39.96,132800.0,19.005,19.0193,18.9907,19.0098,132800.0
2012-06-15 15:20:00,39.96,40.04,39.96,40.02,178300.0,19.0098,19.0478,19.0098,19.0383,178300.0
2012-06-15 15:30:00,40.02,40.07,40.0,40.05,223600.0,19.0383,19.0621,19.0288,19.0526,223600.0
2012-06-15 15:40:00,40.05,40.1,40.03,40.09,346900.0,19.0526,19.0764,19.0431,19.0716,346900.0
2012-06-15 15:50:00,40.09,40.21,40.07,40.21,895900.0,19.0716,19.1287,19.0621,19.1287,895900.0
2012-06-18 09:30:00,39.58,39.64,39.44,39.57,426300.0,18.829,18.8575,18.7624,18.8242,426300.0
2012-06-18 09:40:00,39.57,39.7,39.54,39.58,236500.0,18.8242,18.8861,18.81,18.829,236500.0
2012-06-18 09:50:00,39.58,39.6,39.48,39.58,150700.0,18.829,18.8385,18.7814,18.829,150700.0
2012-06-18 10:00:00,39.57,39.7,39.52,39.65,161500.0,18.8242,18.8861,18.8005,18.8623,161500.0
2012-06-18 10:10:00,39.65,39.71,39.6,39.69,164100.0,18.8623,18.8908,18.8385,18.8813,164100.0
2012-06-18 10:20:00,39.69,39.74,39.69,39.69,102400.0,18.8813,18.9051,18.8813,18.8813,102400.0
2012-06-18 10:30:00,39.69,39.72,39.56,39.57,144100.0,18.8813,18.8956,18.8195,18.8242,144100.0
2012-06-18 10:40:00,39.56,39.6,39.51,39.59,162500.0,18.8195,18.8385,18.7957,18.8338,162500.0
2012-06-18 10:50:00,39.59,39.66,39.5,39.51,115300.0,18.8338,18.8671,18.7909,18.7957,115300.0
2012-06-18 11:00:00,39.51,39.53,39.38,39.4,183800.0,18.7957,18.8052,18.7339,18.7434,183800.0
2012-06-18 11:10:00,39.4,39.41,39.3,39.3,188300.0,18.7434,18.7481,18.6958,18.6958,188300.0
2012-06-18 11:20:00,39.31,39.51,39.28,39.51,111000.0,18.7006,18.7957,18.6863,18.7957,111000.0
2012-06-18 11:30:00,39.5,39.58,39.47,39.53,119400.0,18.7909,18.829,18.7767,18.8052,119400.0
2012-06-18 11:40:00,39.53,39.63,39.52,39.6,58900.0,18.8052,18.8528,18.8005,18.8385,58900.0
2012-06-18 11:50:00,39.58,39.6,39.52,39.6,78900.0,18.829,18.8385,18.8005,18.8385,78900.0
2012-06-18 12:00:00,39.59,39.62,39.55,39.58,62000.0,18.8338,18.848,18.8147,18.829,62000.0
2012-06-18 12:10:00,39.58,39.59,39.54,39.59,77300.0,18.829,18.8338,18.81,18.8338,77300.0
2012-06-18 12:20:00,39.6,39.63,39.56,39.56,45000.0,18.8385,18.8528,18.8195,18.8195,45000.0
2012-06-18 12:30:00,39.56,39.58,39.51,39.52,34600.0,18.8195,18.829,18.7957,18.8005,34600.0
2012-06-18 12:40:00,39.51,39.55,39.49,39.55,62500.0,18.7957,18.8147,18.7862,18.8147,62500.0
2012-06-18 12:50:00,39.55,39.62,39.55,39.56,69400.0,18.8147,18.848,18.8147,18.8195,69400.0
2012-06-18 13:00:00,39.56,39.58,39.52,39.58,45400.0,18.8195,18.829,18.8005,18.829,45400.0
2012-06-18 13:10:00,39.58,39.62,39.57,39.59,44300.0,18.829,18.848,18.8242,18.8338,44300.0
2012-06-18 13:20:00,39.59,39.59,39.55,39.56,48400.0,18.8338,18.8338,18.8147,18.8195,48400.0
2012-06-18 13:30:00,39.56,39.64,39.56,39.61,59400.0,18.8195,18.8575,18.8195,18.8433,59400.0
2012-06-18 13:40:00,39.61,39.63,39.58,39.59,53400.0,18.8433,18.8528,18.829,18.8338,53400.0
2012-06-18 13:50:00,39.59,39.59,39.54,39.58,53800.0,18.8338,18.8338,18.81,18.829,53800.0
2012-06-18 14:00:00,39.57,39.61,39.55,39.6,57000.0,18.8242,18.8433,18.8147,18.8385,57000.0
2012-06-18 14:10:00,39.59,39.7,39.59,39.7,70400.0,18.8338,18.8861,18.8338,18.8861,70400.0
2012-06-18 14:20:00,39.69,39.7,39.64,39.65,123000.0,18.8813,18.8861,18.8575,18.8623,123000.0
2012-06-18 14:30:00,39.65,39.68,39.64,39.67,57000.0,18.8623,18.8766,18.8575,18.8718,57000.0
2012-06-18 14:40:00,39.68,39.69,39.57,39.57,49900.0,18.8766,18.8813,18.8242,18.8242,49900.0
2012-06-18 14:50:00,39.57,39.58,39.54,39.54,60700.0,18.8242,18.829,18.81,18.81,60700.0
2012-06-18 15:00:00,39.54,39.58,39.53,39.56,72900.0,18.81,18.829,18.8052,18.8195,72900.0
2012-06-18 15:10:00,39.56,39.57,39.48,39.52,118900.0,18.8195,18.8242,18.7814,18.8005,118900.0
2012-06-18 15:20:00,39.52,39.56,39.49,39.53,101100.0,18.8005,18.8195,18.7862,18.8052,101100.0
2012-06-18 15:30:00,39.53,39.57,39.5,39.55,124300.0,18.8052,18.8242,18.7909,18.8147,124300.0
2012-06-18 15:40:00,39.54,39.58,39.52,39.53,170800.0,18.81,18.829,18.8005,18.8052,170800.0
2012-06-18 15:50:00,39.54,39.54,39.49,39.53,270100.0,18.81,18.81,18.7862,18.8052,270100.0
2012-06-19 09:30:00,40.2,40.2,40.09,40.11,377200.0,19.1239,19.1239,19.0716,19.0811,377200.0
2012-06-19 09:40:00,40.11,40.15,40.02,40.14,259900.0,19.0811,19.1002,19.0383,19.0954,259900.0
2012-06-19 09:50:00,40.14,40.22,40.12,40.22,256000.0,19.0954,19.1335,19.0859,19.1335,256000.0
2012-06-19 10:00:00,40.23,40.3,40.21,40.28,169700.0,19.1382,19.1715,19.1287,19.162,169700.0
2012-06-19 10:10:00,40.28,40.41,40.28,40.39,341100.0,19.162,19.2238,19.162,19.2143,341100.0
2012-06-19 10:20:00,40.4,40.45,40.26,40.26,196000.0,19.2191,19.2429,19.1525,19.1525,196000.0
2012-06-19 10:30:00,40.27,40.33,40.26,40.26,188000.0,19.1572,19.1858,19.1525,19.1525,188000.0
2012-06-19 10:40:00,40.25,40.27,40.2,40.27,116900.0,19.1477,19.1572,19.1239,19.1572,116900.0
2012-06-19 10:50:00,40.28,40.4,40.27,40.4,218300.0,19.162,19.2191,19.1572,19.2191,218300.0
2012-06-19 11:00:00,40.39,40.45,40.37,40.41,200600.0,19.2143,19.2429,19.2048,19.2238,200600.0
2012-06-19 11:10:00,40.41,40.47,40.37,40.37,228800.0,19.2238,19.2524,19.2048,19.2048,228800.0
2012-06-19 11:20:00,40.38,40.4,40.29,40.32,162800.0,19.2096,19.2191,19.1668,19.181,162800.0
2012-06-19 11:30:00,40.32,40.32,40.2,40.21,165900.0,19.181,19.181,19.1239,19.1287,165900.0
2012-06-19 11:40:00,40.21,40.3,40.21,40.3,101700.0,19.1287,19.1715,19.1287,19.1715,101700.0
2012-06-19 11:50:00,40.3,40.32,40.3,40.31,41900.0,19.1715,19.181,19.1715,19.1763,41900.0
2012-06-19 12:00:00,40.31,40.31,40.3,40.3,62700.0,19.1763,19.1763,19.1715,19.1715,62700.0
2012-06-19 12:10:00,40.3,40.3,40.21,40.22,26800.0,19.1715,19.1715,19.1287,19.1335,26800.0
2012-06-19 12:20:00,40.21,40.23,40.2,40.23,55300.0,19.1287,19.1382,19.1239,19.1382,55300.0
2012-06-19 12:30:00,40.23,40.24,40.21,40.23,40900.0,19.1382,19.143,19.1287,19.1382,40900.0
2012-06-19 12:40:00,40.24,40.24,40.21,40.21,56300.0,19.143,19.143,19.1287,19.1287,56300.0
2012-06-19 12:50:00,40.21,40.27,40.21,40.26,40400.0,19.1287,19.1572,19.1287,19.1525,40400.0
2012-06-19 13:00:00,40.27,40.29,40.24,40.27,72300.0,19.1572,19.1668,19.143,19.1572,72300.0
2012-06-19 13:10:00,40.27,40.35,40.27,40.34,67200.0,19.1572,19.1953,19.1572,19.1905,67200.0
2012-06-19 13:20:00,40.34,40.37,40.34,40.36,59500.0,19.1905,19.2048,19.1905,19.2001,59500.0
2012-06-19 13:30:00,40.37,40.44,40.36,40.42,77800.0,19.2048,19.2381,19.2001,19.2286,77800.0
2012-06-19 13:40:00,40.42,40.43,40.34,40.34,71800.0,19.2286,19.2334,19.1905,19.1905,71800.0
2012-06-19 13:50:00,40.34,40.35,40.29,40.31,196500.0,19.1905,19.1953,19.1668,19.1763,196500.0
2012-06-19 14:00:00,40.31,40.32,40.27,40.3,291700.0,19.1763,19.181,19.1572,19.1715,291700.0
2012-06-19 14:10:00,40.3,40.31,40.27,40.29,131300.0,19.1715,19.1763,19.1572,19.1668,131300.0
2012-06-19 14:20:00,40.3,40.31,40.25,40.25,92100.0,19.1715,19.1763,19.1477,19.1477,92100.0
2012-06-19 14:30:00,40.26,40.26,40.12,40.15,327200.0,19.1525,19.1525,19.0859,19.1002,327200.0
2012-06-19 14:40:00,40.15,40.18,40.11,40.13,118500.0,19.1002,19.1144,19.0811,19.0906,118500.0
2012-06-19 14:50:00,40.13,40.27,40.12,40.27,95100.0,19.0906,19.1572,19.0859,19.1572,95100.0
2012-06-19 15:00:00,40.27,40.3,40.24,40.29,68600.0,19.1572,19.1715,19.143,19.1668,68600.0
2012-06-19 15:10:00,40.3,40.32,40.26,40.28,148700.0,19.1715,19.181,19.1525,19.162,148700.0
2012-06-19 15:20:00,40.28,40.3,40.21,40.22,150400.0,19.162,19.1715,19.1287,19.1335,150400.0
2012-06-19 15:30:00,40.23,40.28,40.22,40.27,151100.0,19.1382,19.162,19.1335,19.1572,151100.0
2012-06-19 15:40:00,40.27,40.3,40.21,40.21,206800.0,19.1572,19.1715,19.1287,19.1287,206800.0
2012-06-19 15:50:00,40.22,40.27,40.22,40.23,261000.0,19.1335,19.1572,19.1335,19.1382,261000.0
2012-06-20 09:30:00,40.25,40.25,40.09,40.11,254000.0,19.1477,19.1477,19.0716,19.0811,254000.0
2012-06-20 09:40:00,40.11,40.16,40.05,40.05,131900.0,19.0811,19.1049,19.0526,19.0526,131900.0
2012-06-20 09:50:00,40.05,40.16,40.05,40.11,130600.0,19.0526,19.1049,19.0526,19.0811,130600.0
2012-06-20 10:00:00,40.11,40.16,40.06,40.16,140600.0,19.0811,19.1049,19.0573,19.1049,140600.0
2012-06-20 10:10:00,40.17,40.27,40.17,40.23,112600.0,19.1097,19.1572,19.1097,19.1382,112600.0
2012-06-20 10:20:00,40.23,40.31,40.19,40.22,94600.0,19.1382,19.1763,19.1192,19.1335,94600.0
2012-06-20 10:30:00,40.22,40.24,40.14,40.16,128000.0,19.1335,19.143,19.0954,19.1049,128000.0
2012-06-20 10:40:00,40.16,40.19,40.11,40.15,101100.0,19.1049,19.1192,19.0811,19.1002,101100.0
2012-06-20 10:50:00,40.15,40.15,40.05,40.05,89100.0,19.1002,19.1002,19.0526,19.0526,89100.0
2012-06-20 11:00:00,40.05,40.09,40.02,40.07,226000.0,19.0526,19.0716,19.0383,19.0621,226000.0
2012-06-20 11:10:00,40.08,40.16,40.08,40.16,61100.0,19.0669,19.1049,19.0669,19.1049,61100.0
2012-06-20 11:20:00,40.16,40.17,40.1,40.14,62300.0,19.1049,19.1097,19.0764,19.0954,62300.0
2012-06-20 11:30:00,40.14,40.2,40.13,40.18,90900.0,19.0954,19.1239,19.0906,19.1144,90900.0
2012-06-20 11:40:00,40.17,40.19,40.14,40.16,38200.0,19.1097,19.1192,19.0954,19.1049,38200.0
2012-06-20 11:50:00,40.16,40.16,40.1,40.11,47400.0,19.1049,19.1049,19.0764,19.0811,47400.0
2012-06-20 12:00:00,40.11,40.12,39.99,39.99,123700.0,19.0811,19.0859,19.024,19.024,123700.0
2012-06-20 12:10:00,39.99,40.02,39.98,40.01,119700.0,19.024,19.0383,19.0193,19.0336,119700.0
2012-06-20 12:20:00,40.01,40.04,39.93,39.97,163200.0,19.0336,19.0478,18.9955,19.0145,163200.0
2012-06-20 12:30:00,39.97,39.98,39.67,39.69,256100.0,19.0145,19.0193,18.8718,18.8813,256100.0
2012-06-20 12:40:00,39.71,40.01,39.7,39.94,163800.0,18.8908,19.0336,18.8861,19.0003,163800.0
2012-06-20 12:50:00,39.94,40.1,39.91,40.1,147500.0,19.0003,19.0764,18.986,19.0764,147500.0
2012-06-20 13:00:00,40.09,40.38,40.09,40.38,189900.0,19.0716,19.2096,19.0716,19.2096,189900.0
2012-06-20 13:10:00,40.38,40.38,40.12,40.12,62900.0,19.2096,19.2096,19.0859,19.0859,62900.0
2012-06-20 13:20:00,40.11,40.16,40.07,40.08,122000.0,19.0811,19.1049,19.0621,19.0669,122000.0
2012-06-20 13:30:00,40.09,40.13,39.98,39.98,99900.0,19.0716,19.0906,19.0193,19.0193,99900.0
2012-06-20 13:40:00,39.99,40.1,39.97,40.09,65400.0,19.024,19.0764,19.0145,19.0716,65400.0
2012-06-20 13:50:00,40.1,40.1,40.05,40.1,54700.0,19.0764,19.0764,19.0526,19.0764,54700.0
2012-06-20 14:00:00,40.1,40.15,40.01,40.14,78300.0,19.0764,19.1002,19.0336,19.0954,78300.0
2012-06-20 14:10:00,40.13,40.19,40.06,40.06,67100.0,19.0906,19.1192,19.0573,19.0573,67100.0
2012-06-20 14:20:00,40.07,40.1,39.99,40.0,86200.0,19.0621,19.0764,19.024,19.0288,86200.0
2012-06-20 14:30:00,40.0,40.05,39.97,40.0,92400.0,19.0288,19.0526,19.0145,19.0288,92400.0
2012-06-20 14:40:00,40.0,40.0,39.84,39.86,80800.0,19.0288,19.0288,18.9527,18.9622,80800.0
2012-06-20 14:50:00,39.87,39.89,39.83,39.87,131600.0,18.967,18.9765,18.9479,18.967,131600.0
2012-06-20 15:00:00,39.88,39.88,39.76,39.77,117000.0,18.9717,18.9717,18.9146,18.9194,117000.0
2012-06-20 15:10:00,39.78,39.89,39.75,39.76,136100.0,18.9241,18.9765,18.9099,18.9146,136100.0
2012-06-20 15:20:00,39.75,39.88,39.72,39.87,156800.0,18.9099,18.9717,18.8956,18.967,156800.0
2012-06-20 15:30:00,39.87,39.93,39.84,39.85,122100.0,18.967,18.9955,18.9527,18.9574,122100.0
2012-06-20 15:40:00,39.86,39.97,39.82,39.97,211700.0,18.9622,19.0145,18.9432,19.0145,211700.0
2012-06-20 15:50:00,39.96,40.0,39.93,40.0,203100.0,19.0098,19.0288,18.9955,19.0288,203100.0
2012-06-21 09:30:00,39.28,39.52,39.28,39.36,553300.0,18.6863,18.8005,18.6863,18.7243,553300.0
2012-06-21 09:40:00,39.35,39.37,39.22,39.23,326400.0,18.7196,18.7291,18.6577,18.6625,326400.0
2012-06-21 09:50:00,39.23,39.25,39.17,39.17,148300.0,18.6625,18.672,18.634,18.634,148300.0
2012-06-21 10:00:00,39.17,39.17,38.94,39.0,451300.0,18.634,18.634,18.5245,18.5531,451300.0
2012-06-21 10:10:00,38.99,39.11,38.99,39.06,213600.0,18.5483,18.6054,18.5483,18.5816,213600.0
2012-06-21 10:20:00,39.06,39.09,38.97,39.02,114000.0,18.5816,18.5959,18.5388,18.5626,114000.0
2012-06-21 10:30:00,39.02,39.06,38.98,39.03,251200.0,18.5626,18.5816,18.5436,18.5674,251200.0
2012-06-21 10:40:00,39.03,39.15,39.02,39.09,226200.0,18.5674,18.6244,18.5626,18.5959,226200.0
2012-06-21 10:50:00,39.08,39.11,39.05,39.06,100200.0,18.5911,18.6054,18.5769,18.5816,100200.0
2012-06-21 11:00:00,39.07,39.07,38.88,38.89,177800.0,18.5864,18.5864,18.496,18.5008,177800.0
2012-06-21 11:10:00,38.89,38.92,38.77,38.86,163100.0,18.5008,18.515,18.4437,18.4865,163100.0
2012-06-21 11:20:00,38.86,38.87,38.71,38.74,208700.0,18.4865,18.4912,18.4151,18.4294,208700.0
2012-06-21 11:30:00,38.74,38.78,38.63,38.66,284100.0,18.4294,18.4484,18.3771,18.3913,284100.0
2012-06-21 11:40:00,38.65,38.66,38.53,38.56,428100.0,18.3866,18.3913,18.3295,18.3438,428100.0
2012-06-21 11:50:00,38.55,38.55,38.49,38.5,365500.0,18.339,18.339,18.3105,18.3152,365500.0
2012-06-21 12:00:00,38.51,38.51,38.35,38.39,417900.0,18.32,18.32,18.2439,18.2629,417900.0
2012-06-21 12:10:00,38.38,38.43,38.27,38.27,413800.0,18.2581,18.2819,18.2058,18.2058,413800.0
2012-06-21 12:20:00,38.28,38.28,38.19,38.2,313400.0,18.2106,18.2106,18.1677,18.1725,313400.0
2012-06-21 12:30:00,38.2,38.22,38.15,38.16,378000.0,18.1725,18.182,18.1487,18.1535,378000.0
2012-06-21 12:40:00,38.17,38.23,38.11,38.23,231900.0,18.1582,18.1868,18.1297,18.1868,231900.0
2012-06-21 12:50:00,38.22,38.22,38.1,38.12,300900.0,18.182,18.182,18.1249,18.1344,300900.0
2012-06-21 13:00:00,38.12,38.19,38.1,38.15,226900.0,18.1344,18.1677,18.1249,18.1487,226900.0
2012-06-21 13:10:00,38.14,38.18,38.1,38.12,135300.0,18.144,18.163,18.1249,18.1344,135300.0
2012-06-21 13:20:00,38.12,38.13,38.06,38.07,135200.0,18.1344,18.1392,18.1059,18.1107,135200.0
2012-06-21 13:30:00,38.07,38.09,37.95,37.96,352600.0,18.1107,18.1202,18.0536,18.0583,352600.0
2012-06-21 13:40:00,37.95,38.01,37.94,38.0,174700.0,18.0536,18.0821,18.0488,18.0774,174700.0
2012-06-21 13:50:00,38.0,38.1,37.99,38.08,85800.0,18.0774,18.1249,18.0726,18.1154,85800.0
2012-06-21 14:00:00,38.09,38.1,38.05,38.07,135400.0,18.1202,18.1249,18.1011,18.1107,135400.0
2012-06-21 14:10:00,38.08,38.08,38.0,38.01,105900.0,18.1154,18.1154,18.0774,18.0821,105900.0
2012-06-21 14:20:00,38.0,38.04,37.92,38.04,163500.0,18.0774,18.0964,18.0393,18.0964,163500.0
2012-06-21 14:30:00,38.03,38.07,37.98,37.98,145400.0,18.0916,18.1107,18.0678,18.0678,145400.0
2012-06-21 14:40:00,37.98,38.1,37.98,38.06,149900.0,18.0678,18.1249,18.0678,18.1059,149900.0
2012-06-21 14:50:00,38.05,38.08,37.98,38.0,168500.0,18.1011,18.1154,18.0678,18.0774,168500.0
2012-06-21 15:00:00,38.0,38.0,37.95,37.99,140200.0,18.0774,18.0774,18.0536,18.0726,140200.0
2012-06-21 15:10:00,37.98,38.0,37.9,37.92,222000.0,18.0678,18.0774,18.0298,18.0393,222000.0
2012-06-21 15:20:00,37.92,38.03,37.87,38.02,216400.0,18.0393,18.0916,18.0155,18.0869,216400.0
2012-06-21 15:30:00,38.01,38.04,37.91,38.01,349000.0,18.0821,18.0964,18.0345,18.0821,349000.0
2012-06-21 15:40:00,38.0,38.02,37.93,37.95,406000.0,18.0774,18.0869,18.0441,18.0536,406000.0
2012-06-21 15:50:00,37.95,37.98,37.9,37.93,621900.0,18.0536,18.0678,18.0298,18.0441,621900.0
2012-06-22 09:30:00,38.15,38.18,38.0,38.01,244600.0,18.1487,18.163,18.0774,18.0821,244600.0
2012-06-22 09:40:00,38.01,38.13,38.0,38.12,163900.0,18.0821,18.1392,18.0774,18.1344,163900.0
2012-06-22 09:50:00,38.13,38.17,38.09,38.17,109200.0,18.1392,18.1582,18.1202,18.1582,109200.0
2012-06-22 10:00:00,38.17,38.28,38.15,38.17,243400.0,18.1582,18.2106,18.1487,18.1582,243400.0
2012-06-22 10:10:00,38.18,38.22,38.1,38.1,146600.0,18.163,18.182,18.1249,18.1249,146600.0
2012-06-22 10:20:00,38.1,38.15,38.03,38.03,114500.0,18.1249,18.1487,18.0916,18.0916,114500.0
2012-06-22 10:30:00,38.04,38.12,38.01,38.06,154700.0,18.0964,18.1344,18.0821,18.1059,154700.0
2012-06-22 10:40:00,38.07,38.13,38.05,38.1,271800.0,18.1107,18.1392,18.1011,18.1249,271800.0
2012-06-22 10:50:00,38.1,38.18,38.09,38.13,117400.0,18.1249,18.163,18.1202,18.1392,117400.0
2012-06-22 11:00:00,38.13,38.16,38.08,38.12,178600.0,18.1392,18.1535,18.1154,18.1344,178600.0
2012-06-22 11:10:00,38.11,38.13,38.08,38.11,40300.0,18.1297,18.1392,18.1154,18.1297,40300.0
2012-06-22 11:20:00,38.12,38.14,38.06,38.08,117300.0,18.1344,18.144,18.1059,18.1154,117300.0
2012-06-22 11:30:00,38.07,38.15,38.07,38.1,128100.0,18.1107,18.1487,18.1107,18.1249,128100.0
2012-06-22 11:40:00,38.1,38.18,38.1,38.17,101800.0,18.1249,18.163,18.1249,18.1582,101800.0
2012-06-22 11:50:00,38.17,38.2,38.15,38.16,54100.0,18.1582,18.1725,18.1487,18.1535,54100.0
2012-06-22 12:00:00,38.16,38.2,38.14,38.16,65900.0,18.1535,18.1725,18.144,18.1535,65900.0
2012-06-22 12:10:00,38.16,38.17,38.13,38.13,65900.0,18.1535,18.1582,18.1392,18.1392,65900.0
2012-06-22 12:20:00,38.14,38.22,38.13,38.2,51500.0,18.144,18.182,18.1392,18.1725,51500.0
2012-06-22 12:30:00,38.21,38.25,38.2,38.23,75200.0,18.1773,18.1963,18.1725,18.1868,75200.0
2012-06-22 12:40:00,38.23,38.27,38.22,38.27,58000.0,18.1868,18.2058,18.182,18.2058,58000.0
2012-06-22 12:50:00,38.27,38.27,38.23,38.24,68200.0,18.2058,18.2058,18.1868,18.1915,68200.0
2012-06-22 13:00:00,38.23,38.26,38.21,38.24,47600.0,18.1868,18.201,18.1773,18.1915,47600.0
2012-06-22 13:10:00,38.24,38.27,38.24,38.25,62400.0,18.1915,18.2058,18.1915,18.1963,62400.0
2012-06-22 13:20:00,38.25,38.34,38.24,38.34,133100.0,18.1963,18.2391,18.1915,18.2391,133100.0
2012-06-22 13:30:00,38.34,38.36,38.33,38.36,42600.0,18.2391,18.2486,18.2343,18.2486,42600.0
2012-06-22 13:40:00,38.35,38.39,38.35,38.37,64100.0,18.2439,18.2629,18.2439,18.2534,64100.0
2012-06-22 13:50:00,38.37,38.37,38.31,38.36,62300.0,18.2534,18.2534,18.2248,18.2486,62300.0
2012-06-22 14:00:00,38.36,38.4,38.35,38.36,62400.0,18.2486,18.2676,18.2439,18.2486,62400.0
2012-06-22 14:10:00,38.36,38.36,38.31,38.31,42600.0,18.2486,18.2486,18.2248,18.2248,42600.0
2012-06-22 14:20:00,38.3,38.32,38.27,38.32,41500.0,18.2201,18.2296,18.2058,18.2296,41500.0
2012-06-22 14:30:00,38.32,38.36,38.31,38.34,65500.0,18.2296,18.2486,18.2248,18.2391,65500.0
2012-06-22 14:40:00,38.35,38.4,38.34,38.4,66500.0,18.2439,18.2676,18.2391,18.2676,66500.0
2012-06-22 14:50:00,38.4,38.42,38.37,38.39,60000.0,18.2676,18.2772,18.2534,18.2629,60000.0
2012-06-22 15:00:00,38.39,38.42,38.35,38.36,77100.0,18.2629,18.2772,18.2439,18.2486,77100.0
2012-06-22 15:10:00,38.35,38.41,38.34,38.36,77600.0,18.2439,18.2724,18.2391,18.2486,77600.0
2012-06-22 15:20:00,38.37,38.38,38.32,38.37,101000.0,18.2534,18.2581,18.2296,18.2534,101000.0
2012-06-22 15:30:00,38.37,38.4,38.31,38.35,130400.0,18.2534,18.2676,18.2248,18.2439,130400.0
2012-06-22 15:40:00,38.34,38.4,38.33,38.39,159600.0,18.2391,18.2676,18.2343,18.2629,159600.0
2012-06-22 15:50:00,38.4,38.43,38.35,38.36,312400.0,18.2676,18.2819,18.2439,18.2486,312400.0
2012-06-25 09:30:00,37.77,37.77,37.58,37.64,353000.0,17.9679,17.9679,17.8776,17.9061,353000.0
2012-06-25 09:40:00,37.66,37.73,37.61,37.69,232900.0,17.9156,17.9489,17.8918,17.9299,232900.0
2012-06-25 09:50:00,37.69,37.69,37.6,37.65,184700.0,17.9299,17.9299,17.8871,17.9109,184700.0
2012-06-25 10:00:00,37.65,37.72,37.61,37.61,139100.0,17.9109,17.9442,17.8918,17.8918,139100.0
2012-06-25 10:10:00,37.61,37.62,37.5,37.51,143800.0,17.8918,17.8966,17.8395,17.8443,143800.0
2012-06-25 10:20:00,37.52,37.52,37.46,37.51,177100.0,17.849,17.849,17.8205,17.8443,177100.0
2012-06-25 10:30:00,37.51,37.6,37.5,37.55,104400.0,17.8443,17.8871,17.8395,17.8633,104400.0
2012-06-25 10:40:00,37.55,37.59,37.52,37.54,197500.0,17.8633,17.8823,17.849,17.8585,197500.0
2012-06-25 10:50:00,37.54,37.61,37.53,37.55,43200.0,17.8585,17.8918,17.8538,17.8633,43200.0
2012-06-25 11:00:00,37.55,37.61,37.52,37.55,52900.0,17.8633,17.8918,17.849,17.8633,52900.0
2012-06-25 11:10:00,37.54,37.59,37.51,37.56,66900.0,17.8585,17.8823,17.8443,17.868,66900.0
2012-06-25 11:20:00,37.57,37.66,37.57,37.61,146000.0,17.8728,17.9156,17.8728,17.8918,146000.0
2012-06-25 11:30:00,37.61,37.62,37.51,37.51,98200.0,17.8918,17.8966,17.8443,17.8443,98200.0
2012-06-25 11:40:00,37.52,37.57,37.5,37.55,72900.0,17.849,17.8728,17.8395,17.8633,72900.0
2012-06-25 11:50:00,37.55,37.56,37.5,37.51,58000.0,17.8633,17.868,17.8395,17.8443,58000.0
2012-06-25 12:00:00,37.5,37.58,37.49,37.54,129400.0,17.8395,17.8776,17.8347,17.8585,129400.0
2012-06-25 12:10:00,37.55,37.61,37.51,37.61,49500.0,17.8633,17.8918,17.8443,17.8918,49500.0
2012-06-25 12:20:00,37.61,37.63,37.58,37.58,34000.0,17.8918,17.9013,17.8776,17.8776,34000.0
2012-06-25 12:30:00,37.58,37.6,37.57,37.58,26700.0,17.8776,17.8871,17.8728,17.8776,26700.0
2012-06-25 12:40:00,37.58,37.61,37.56,37.57,39700.0,17.8776,17.8918,17.868,17.8728,39700.0
2012-06-25 12:50:00,37.57,37.59,37.55,37.55,29600.0,17.8728,17.8823,17.8633,17.8633,29600.0
2012-06-25 13:00:00,37.55,37.57,37.54,37.55,32700.0,17.8633,17.8728,17.8585,17.8633,32700.0
2012-06-25 13:10:00,37.56,37.61,37.55,37.61,147800.0,17.868,17.8918,17.8633,17.8918,147800.0
2012-06-25 13:20:00,37.6,37.65,37.59,37.63,42200.0,17.8871,17.9109,17.8823,17.9013,42200.0
2012-06-25 13:30:00,37.63,37.69,37.61,37.66,44300.0,17.9013,17.9299,17.8918,17.9156,44300.0
2012-06-25 13:40:00,37.67,37.67,37.59,37.6,41500.0,17.9204,17.9204,17.8823,17.8871,41500.0
2012-06-25 13:50:00,37.59,37.65,37.58,37.65,38900.0,17.8823,17.9109,17.8776,17.9109,38900.0
2012-06-25 14:00:00,37.65,37.68,37.61,37.63,52200.0,17.9109,17.9251,17.8918,17.9013,52200.0
2012-06-25 14:10:00,37.65,37.69,37.62,37.69,38700.0,17.9109,17.9299,17.8966,17.9299,38700.0
2012-06-25 14:20:00,37.68,37.69,37.66,37.67,58800.0,17.9251,17.9299,17.9156,17.9204,58800.0
2012-06-25 14:30:00,37.66,37.67,37.61,37.66,43900.0,17.9156,17.9204,17.8918,17.9156,43900.0
2012-06-25 14:40:00,37.65,37.65,37.59,37.6,55900.0,17.9109,17.9109,17.8823,17.8871,55900.0
2012-06-25 14:50:00,37.6,37.63,37.6,37.62,110400.0,17.8871,17.9013,17.8871,17.8966,110400.0
2012-06-25 15:00:00,37.61,37.68,37.61,37.65,68000.0,17.8918,17.9251,17.8918,17.9109,68000.0
2012-06-25 15:10:00,37.65,37.71,37.64,37.7,121300.0,17.9109,17.9394,17.9061,17.9346,121300.0
2012-06-25 15:20:00,37.7,37.75,37.66,37.73,113800.0,17.9346,17.9584,17.9156,17.9489,113800.0
2012-06-25 15:30:00,37.72,37.74,37.67,37.69,193900.0,17.9442,17.9537,17.9204,17.9299,193900.0
2012-06-25 15:40:00,37.7,37.72,37.63,37.69,260600.0,17.9346,17.9442,17.9013,17.9299,260600.0
2012-06-25 15:50:00,37.68,37.7,37.63,37.66,457000.0,17.9251,17.9346,17.9013,17.9156,457000.0
2012-06-26 09:30:00,37.98,37.98,37.86,37.89,528500.0,18.0678,18.0678,18.0108,18.025,528500.0
2012-06-26 09:40:00,37.89,38.0,37.89,37.96,160500.0,18.025,18.0774,18.025,18.0583,160500.0
2012-06-26 09:50:00,37.95,37.98,37.88,37.91,116800.0,18.0536,18.0678,18.0203,18.0345,116800.0
2012-06-26 10:00:00,37.92,37.99,37.86,37.93,250100.0,18.0393,18.0726,18.0108,18.0441,250100.0
2012-06-26 10:10:00,37.92,37.92,37.75,37.76,74200.0,18.0393,18.0393,17.9584,17.9632,74200.0
2012-06-26 10:20:00,37.75,37.85,37.71,37.71,52000.0,17.9584,18.006,17.9394,17.9394,52000.0
2012-06-26 10:30:00,37.71,37.77,37.64,37.71,165700.0,17.9394,17.9679,17.9061,17.9394,165700.0
2012-06-26 10:40:00,37.69,37.75,37.65,37.68,112400.0,17.9299,17.9584,17.9109,17.9251,112400.0
2012-06-26 10:50:00,37.68,37.75,37.6,37.68,213200.0,17.9251,17.9584,17.8871,17.9251,213200.0
2012-06-26 11:00:00,37.68,37.8,37.61,37.63,83400.0,17.9251,17.9822,17.8918,17.9013,83400.0
2012-06-26 11:10:00,37.61,37.69,37.56,37.68,55000.0,17.8918,17.9299,17.868,17.9251,55000.0
2012-06-26 11:20:00,37.67,37.75,37.64,37.65,86300.0,17.9204,17.9584,17.9061,17.9109,86300.0
2012-06-26 11:30:00,37.66,37.7,37.64,37.64,62400.0,17.9156,17.9346,17.9061,17.9061,62400.0
2012-06-26 11:40:00,37.63,37.7,37.62,37.7,68800.0,17.9013,17.9346,17.8966,17.9346,68800.0
2012-06-26 11:50:00,37.69,37.78,37.68,37.68,204000.0,17.9299,17.9727,17.9251,17.9251,204000.0
2012-06-26 12:00:00,37.69,37.71,37.68,37.7,119300.0,17.9299,17.9394,17.9251,17.9346,119300.0
2012-06-26 12:10:00,37.69,37.71,37.66,37.68,105600.0,17.9299,17.9394,17.9156,17.9251,105600.0
2012-06-26 12:20:00,37.69,37.7,37.66,37.69,48200.0,17.9299,17.9346,17.9156,17.9299,48200.0
2012-06-26 12:30:00,37.68,37.71,37.66,37.67,57300.0,17.9251,17.9394,17.9156,17.9204,57300.0
2012-06-26 12:40:00,37.68,37.74,37.67,37.74,116200.0,17.9251,17.9537,17.9204,17.9537,116200.0
2012-06-26 12:50:00,37.74,37.74,37.66,37.67,44300.0,17.9537,17.9537,17.9156,17.9204,44300.0
2012-06-26 13:00:00,37.68,37.68,37.65,37.66,104000.0,17.9251,17.9251,17.9109,17.9156,104000.0
2012-06-26 13:10:00,37.66,37.71,37.66,37.71,43900.0,17.9156,17.9394,17.9156,17.9394,43900.0
2012-06-26 13:20:00,37.7,37.72,37.68,37.7,203000.0,17.9346,17.9442,17.9251,17.9346,203000.0
2012-06-26 13:30:00,37.71,37.74,37.69,37.73,114300.0,17.9394,17.9537,17.9299,17.9489,114300.0
2012-06-26 13:40:00,37.74,37.76,37.72,37.75,68700.0,17.9537,17.9632,17.9442,17.9584,68700.0
2012-06-26 13:50:00,37.75,37.8,37.74,37.76,218800.0,17.9584,17.9822,17.9537,17.9632,218800.0
2012-06-26 14:00:00,37.77,37.85,37.77,37.85,176200.0,17.9679,18.006,17.9679,18.006,176200.0
2012-06-26 14:10:00,37.86,37.86,37.82,37.85,194700.0,18.0108,18.0108,17.9917,18.006,194700.0
2012-06-26 14:20:00,37.84,37.87,37.83,37.87,268000.0,18.0012,18.0155,17.9965,18.0155,268000.0
2012-06-26 14:30:00,37.87,37.88,37.78,37.8,151900.0,18.0155,18.0203,17.9727,17.9822,151900.0
2012-06-26 14:40:00,37.8,37.84,37.8,37.82,78700.0,17.9822,18.0012,17.9822,17.9917,78700.0
2012-06-26 14:50:00,37.81,37.84,37.76,37.82,172100.0,17.987,18.0012,17.9632,17.9917,172100.0
2012-06-26 15:00:00,37.82,37.85,37.78,37.82,106600.0,17.9917,18.006,17.9727,17.9917,106600.0
2012-06-26 15:10:00,37.83,37.91,37.83,37.88,120500.0,17.9965,18.0345,17.9965,18.0203,120500.0
2012-06-26 15:20:00,37.88,37.9,37.81,37.86,95300.0,18.0203,18.0298,17.987,18.0108,95300.0
2012-06-26 15:30:00,37.85,37.94,37.85,37.9,91300.0,18.006,18.0488,18.006,18.0298,91300.0
2012-06-26 15:40:00,37.9,37.92,37.87,37.91,87100.0,18.0298,18.0393,18.0155,18.0345,87100.0
2012-06-26 15:50:00,37.91,37.93,37.82,37.83,214000.0,18.0345,18.0441,17.9917,17.9965,214000.0
2012-06-27 09:30:00,37.77,38.0,37.77,37.98,298300.0,17.9679,18.0774,17.9679,18.0678,298300.0
2012-06-27 09:40:00,37.98,38.01,37.89,37.92,174900.0,18.0678,18.0821,18.025,18.0393,174900.0
2012-06-27 09:50:00,37.92,38.05,37.9,38.05,90900.0,18.0393,18.1011,18.0298,18.1011,90900.0
2012-06-27 10:00:00,38.07,38.28,38.05,38.27,192200.0,18.1107,18.2106,18.1011,18.2058,192200.0
2012-06-27 10:10:00,38.26,38.34,38.23,38.28,144700.0,18.201,18.2391,18.1868,18.2106,144700.0
2012-06-27 10:20:00,38.28,38.34,38.24,38.32,111200.0,18.2106,18.2391,18.1915,18.2296,111200.0
2012-06-27 10:30:00,38.32,38.33,38.27,38.3,94100.0,18.2296,18.2343,18.2058,18.2201,94100.0
2012-06-27 10:40:00,38.31,38.31,38.22,38.27,69200.0,18.2248,18.2248,18.182,18.2058,69200.0
2012-06-27 10:50:00,38.27,38.28,38.18,38.22,139500.0,18.2058,18.2106,18.163,18.182,139500.0
2012-06-27 11:00:00,38.22,38.26,38.19,38.21,136500.0,18.182,18.201,18.1677,18.1773,136500.0
2012-06-27 11:10:00,38.22,38.23,38.13,38.16,151400.0,18.182,18.1868,18.1392,18.1535,151400.0
2012-06-27 11:20:00,38.15,38.17,38.12,38.14,120900.0,18.1487,18.1582,18.1344,18.144,120900.0
2012-06-27 11:30:00,38.15,38.18,38.13,38.17,218700.0,18.1487,18.163,18.1392,18.1582,218700.0
2012-06-27 11:40:00,38.17,38.22,38.16,38.17,152500.0,18.1582,18.182,18.1535,18.1582,152500.0
2012-06-27 11:50:00,38.18,38.21,38.15,38.16,70400.0,18.163,18.1773,18.1487,18.1535,70400.0
2012-06-27 12:00:00,38.17,38.22,38.17,38.21,146400.0,18.1582,18.182,18.1582,18.1773,146400.0
2012-06-27 12:10:00,38.21,38.23,38.17,38.18,88300.0,18.1773,18.1868,18.1582,18.163,88300.0
2012-06-27 12:20:00,38.18,38.24,38.17,38.22,67700.0,18.163,18.1915,18.1582,18.182,67700.0
2012-06-27 12:30:00,38.21,38.24,38.18,38.22,68600.0,18.1773,18.1915,18.163,18.182,68600.0
2012-06-27 12:40:00,38.22,38.24,38.18,38.19,125100.0,18.182,18.1915,18.163,18.1677,125100.0
2012-06-27 12:50:00,38.19,38.21,38.17,38.18,40500.0,18.1677,18.1773,18.1582,18.163,40500.0
2012-06-27 13:00:00,38.18,38.21,38.16,38.21,89100.0,18.163,18.1773,18.1535,18.1773,89100.0
2012-06-27 13:10:00,38.2,38.25,38.2,38.22,96800.0,18.1725,18.1963,18.1725,18.182,96800.0
2012-06-27 13:20:00,38.21,38.22,38.19,38.22,61400.0,18.1773,18.182,18.1677,18.182,61400.0
2012-06-27 13:30:00,38.22,38.24,38.18,38.2,91800.0,18.182,18.1915,18.163,18.1725,91800.0
2012-06-27 13:40:00,38.2,38.24,38.18,38.23,170800.0,18.1725,18.1915,18.163,18.1868,170800.0
2012-06-27 13:50:00,38.23,38.23,38.16,38.19,107900.0,18.1868,18.1868,18.1535,18.1677,107900.0
2012-06-27 14:00:00,38.18,38.2,38.16,38.19,127200.0,18.163,18.1725,18.1535,18.1677,127200.0
2012-06-27 14:10:00,38.19,38.23,38.18,38.2,141300.0,18.1677,18.1868,18.163,18.1725,141300.0
2012-06-27 14:20:00,38.2,38.21,38.17,38.2,103900.0,18.1725,18.1773,18.1582,18.1725,103900.0
2012-06-27 14:30:00,38.2,38.23,38.19,38.19,257100.0,18.1725,18.1868,18.1677,18.1677,257100.0
2012-06-27 14:40:00,38.2,38.2,38.16,38.16,60500.0,18.1725,18.1725,18.1535,18.1535,60500.0
2012-06-27 14:50:00,38.16,38.19,38.15,38.16,50000.0,18.1535,18.1677,18.1487,18.1535,50000.0
2012-06-27 15:00:00,38.15,38.21,38.15,38.17,104100.0,18.1487,18.1773,18.1487,18.1582,104100.0
2012-06-27 15:10:00,38.17,38.22,38.16,38.21,92500.0,18.1582,18.182,18.1535,18.1773,92500.0
2012-06-27 15:20:00,38.22,38.29,38.21,38.29,87500.0,18.182,18.2153,18.1773,18.2153,87500.0
2012-06-27 15:30:00,38.29,38.33,38.27,38.32,131400.0,18.2153,18.2343,18.2058,18.2296,131400.0
2012-06-27 15:40:00,38.33,38.35,38.31,38.31,217200.0,18.2343,18.2439,18.2248,18.2248,217200.0
2012-06-27 15:50:00,38.31,38.32,38.22,38.25,295900.0,18.2248,18.2296,18.182,18.1963,295900.0
2012-06-28 09:30:00,37.95,38.02,37.83,37.95,212400.0,18.0536,18.0869,17.9965,18.0536,212400.0
2012-06-28 09:40:00,37.95,38.04,37.93,38.01,152900.0,18.0536,18.0964,18.0441,18.0821,152900.0
2012-06-28 09:50:00,38.0,38.06,37.98,38.01,150100.0,18.0774,18.1059,18.0678,18.0821,150100.0
2012-06-28 10:00:00,38.01,38.09,37.93,38.0,198900.0,18.0821,18.1202,18.0441,18.0774,198900.0
2012-06-28 10:10:00,38.0,38.2,37.97,38.18,154700.0,18.0774,18.1725,18.0631,18.163,154700.0
2012-06-28 10:20:00,38.19,38.23,38.02,38.06,86100.0,18.1677,18.1868,18.0869,18.1059,86100.0
2012-06-28 10:30:00,38.06,38.06,37.88,37.88,101900.0,18.1059,18.1059,18.0203,18.0203,101900.0
2012-06-28 10:40:00,37.88,37.92,37.81,37.88,121000.0,18.0203,18.0393,17.987,18.0203,121000.0
2012-06-28 10:50:00,37.88,37.99,37.88,37.96,96900.0,18.0203,18.0726,18.0203,18.0583,96900.0
2012-06-28 11:00:00,37.97,38.03,37.9,38.02,77400.0,18.0631,18.0916,18.0298,18.0869,77400.0
2012-06-28 11:10:00,38.02,38.11,37.98,38.1,74000.0,18.0869,18.1297,18.0678,18.1249,74000.0
2012-06-28 11:20:00,38.11,38.34,38.11,38.33,168700.0,18.1297,18.2391,18.1297,18.2343,168700.0
2012-06-28 11:30:00,38.33,38.4,38.31,38.4,178500.0,18.2343,18.2676,18.2248,18.2676,178500.0
2012-06-28 11:40:00,38.4,38.41,38.3,38.34,77200.0,18.2676,18.2724,18.2201,18.2391,77200.0
2012-06-28 11:50:00,38.34,38.34,38.27,38.29,48500.0,18.2391,18.2391,18.2058,18.2153,48500.0
2012-06-28 12:00:00,38.28,38.34,38.28,38.34,60200.0,18.2106,18.2391,18.2106,18.2391,60200.0
2012-06-28 12:10:00,38.34,38.36,38.25,38.25,32500.0,18.2391,18.2486,18.1963,18.1963,32500.0
2012-06-28 12:20:00,38.25,38.29,38.21,38.27,44600.0,18.1963,18.2153,18.1773,18.2058,44600.0
2012-06-28 12:30:00,38.27,38.28,38.18,38.21,37900.0,18.2058,18.2106,18.163,18.1773,37900.0
2012-06-28 12:40:00,38.22,38.23,38.18,38.21,14300.0,18.182,18.1868,18.163,18.1773,14300.0
2012-06-28 12:50:00,38.21,38.28,38.21,38.27,36800.0,18.1773,18.2106,18.1773,18.2058,36800.0
2012-06-28 13:00:00,38.26,38.29,38.22,38.26,52400.0,18.201,18.2153,18.182,18.201,52400.0
2012-06-28 13:10:00,38.27,38.27,38.17,38.19,31000.0,18.2058,18.2058,18.1582,18.1677,31000.0
2012-06-28 13:20:00,38.19,38.23,38.18,38.21,36700.0,18.1677,18.1868,18.163,18.1773,36700.0
2012-06-28 13:30:00,38.22,38.22,38.17,38.18,43700.0,18.182,18.182,18.1582,18.163,43700.0
2012-06-28 13:40:00,38.17,38.18,38.12,38.12,45500.0,18.1582,18.163,18.1344,18.1344,45500.0
2012-06-28 13:50:00,38.12,38.2,38.11,38.18,39800.0,18.1344,18.1725,18.1297,18.163,39800.0
2012-06-28 14:00:00,38.19,38.2,38.14,38.15,50400.0,18.1677,18.1725,18.144,18.1487,50400.0
2012-06-28 14:10:00,38.14,38.15,38.06,38.11,44300.0,18.144,18.1487,18.1059,18.1297,44300.0
2012-06-28 14:20:00,38.12,38.12,38.06,38.1,58200.0,18.1344,18.1344,18.1059,18.1249,58200.0
2012-06-28 14:30:00,38.09,38.14,38.06,38.09,63400.0,18.1202,18.144,18.1059,18.1202,63400.0
2012-06-28 14:40:00,38.09,38.15,38.09,38.14,44100.0,18.1202,18.1487,18.1202,18.144,44100.0
2012-06-28 14:50:00,38.13,38.21,38.11,38.21,62200.0,18.1392,18.1773,18.1297,18.1773,62200.0
2012-06-28 15:00:00,38.21,38.32,38.2,38.31,43200.0,18.1773,18.2296,18.1725,18.2248,43200.0
2012-06-28 15:10:00,38.31,38.31,38.25,38.27,125500.0,18.2248,18.2248,18.1963,18.2058,125500.0
2012-06-28 15:20:00,38.26,38.32,38.23,38.31,108800.0,18.201,18.2296,18.1868,18.2248,108800.0
2012-06-28 15:30:00,38.32,38.49,38.29,38.49,165100.0,18.2296,18.3105,18.2153,18.3105,165100.0
2012-06-28 15:40:00,38.49,38.5,38.4,38.5,236000.0,18.3105,18.3152,18.2676,18.3152,236000.0
2012-06-28 15:50:00,38.5,38.55,38.46,38.53,300900.0,18.3152,18.339,18.2962,18.3295,300900.0
2012-06-29 09:30:00,40.0,40.01,39.79,39.8,736200.0,19.0288,19.0336,18.9289,18.9337,736200.0
2012-06-29 09:40:00,39.81,39.82,39.64,39.66,409000.0,18.9384,18.9432,18.8575,18.8671,409000.0
2012-06-29 09:50:00,39.66,39.78,39.63,39.78,263200.0,18.8671,18.9241,18.8528,18.9241,263200.0
2012-06-29 10:00:00,39.77,39.87,39.77,39.81,218700.0,18.9194,18.967,18.9194,18.9384,218700.0
2012-06-29 10:10:00,39.81,39.98,39.8,39.95,222000.0,18.9384,19.0193,18.9337,19.005,222000.0
2012-06-29 10:20:00,39.97,40.03,39.94,39.96,298300.0,19.0145,19.0431,19.0003,19.0098,298300.0
2012-06-29 10:30:00,39.95,39.97,39.89,39.94,122200.0,19.005,19.0145,18.9765,19.0003,122200.0
2012-06-29 10:40:00,39.94,39.96,39.86,39.87,138300.0,19.0003,19.0098,18.9622,18.967,138300.0
2012-06-29 10:50:00,39.88,39.91,39.82,39.9,131600.0,18.9717,18.986,18.9432,18.9812,131600.0
2012-06-29 11:00:00,39.9,39.92,39.83,39.85,153700.0,18.9812,18.9907,18.9479,18.9574,153700.0
2012-06-29 11:10:00,39.85,39.91,39.8,39.91,200700.0,18.9574,18.986,18.9337,18.986,200700.0
2012-06-29 11:20:00,39.91,39.93,39.69,39.7,245200.0,18.986,18.9955,18.8813,18.8861,245200.0
2012-06-29 11:30:00,39.71,39.8,39.71,39.72,220500.0,18.8908,18.9337,18.8908,18.8956,220500.0
2012-06-29 11:40:00,39.72,39.74,39.66,39.66,87000.0,18.8956,18.9051,18.8671,18.8671,87000.0
2012-06-29 11:50:00,39.66,39.73,39.65,39.73,57400.0,18.8671,18.9004,18.8623,18.9004,57400.0
2012-06-29 12:00:00,39.72,39.77,39.71,39.75,180400.0,18.8956,18.9194,18.8908,18.9099,180400.0
2012-06-29 12:10:00,39.76,39.77,39.73,39.77,156100.0,18.9146,18.9194,18.9004,18.9194,156100.0
2012-06-29 12:20:00,39.76,39.8,39.75,39.78,60500.0,18.9146,18.9337,18.9099,18.9241,60500.0
2012-06-29 12:30:00,39.78,39.79,39.77,39.78,54100.0,18.9241,18.9289,18.9194,18.9241,54100.0
2012-06-29 12:40:00,39.78,39.8,39.77,39.79,31300.0,18.9241,18.9337,18.9194,18.9289,31300.0
2012-06-29 12:50:00,39.79,39.85,39.77,39.85,43400.0,18.9289,18.9574,18.9194,18.9574,43400.0
2012-06-29 13:00:00,39.85,39.9,39.82,39.9,100400.0,18.9574,18.9812,18.9432,18.9812,100400.0
2012-06-29 13:10:00,39.9,39.98,39.9,39.98,69300.0,18.9812,19.0193,18.9812,19.0193,69300.0
2012-06-29 13:20:00,39.98,40.03,39.97,40.02,199200.0,19.0193,19.0431,19.0145,19.0383,199200.0
2012-06-29 13:30:00,40.02,40.03,40.0,40.0,246500.0,19.0383,19.0431,19.0288,19.0288,246500.0
2012-06-29 13:40:00,40.01,40.04,40.0,40.03,370900.0,19.0336,19.0478,19.0288,19.0431,370900.0
2012-06-29 13:50:00,40.03,40.09,40.02,40.08,187200.0,19.0431,19.0716,19.0383,19.0669,187200.0
2012-06-29 14:00:00,40.08,40.13,40.07,40.12,231800.0,19.0669,19.0906,19.0621,19.0859,231800.0
2012-06-29 14:10:00,40.12,40.15,40.11,40.15,98400.0,19.0859,19.1002,19.0811,19.1002,98400.0
2012-06-29 14:20:00,40.15,40.22,40.14,40.21,244800.0,19.1002,19.1335,19.0954,19.1287,244800.0
2012-06-29 14:30:00,40.2,40.27,40.2,40.27,214900.0,19.1239,19.1572,19.1239,19.1572,214900.0
2012-06-29 14:40:00,40.27,40.29,40.25,40.27,144800.0,19.1572,19.1668,19.1477,19.1572,144800.0
2012-06-29 14:50:00,40.27,40.38,40.25,40.37,389900.0,19.1572,19.2096,19.1477,19.2048,389900.0
2012-06-29 15:00:00,40.37,40.37,40.3,40.33,332900.0,19.2048,19.2048,19.1715,19.1858,332900.0
2012-06-29 15:10:00,40.34,40.35,40.26,40.27,214300.0,19.1905,19.1953,19.1525,19.1572,214300.0
2012-06-29 15:20:00,40.27,40.35,40.27,40.35,260000.0,19.1572,19.1953,19.1572,19.1953,260000.0
2012-06-29 15:30:00,40.35,40.44,40.32,40.41,416000.0,19.1953,19.2381,19.181,19.2238,416000.0
2012-06-29 15:40:00,40.4,40.48,40.4,40.45,470000.0,19.2191,19.2571,19.2191,19.2429,470000.0
2012-06-29 15:50:00,40.46,40.59,40.45,40.54,1047300.0,19.2476,19.3095,19.2429,19.2857,1047300.0
2012-07-02 09:30:00,40.57,40.67,40.46,40.62,369100.0,19.3,19.3475,19.2476,19.3237,369100.0
2012-07-02 09:40:00,40.63,40.72,40.62,40.68,196100.0,19.3285,19.3713,19.3237,19.3523,196100.0
2012-07-02 09:50:00,40.68,40.68,40.48,40.55,165300.0,19.3523,19.3523,19.2571,19.2904,165300.0
2012-07-02 10:00:00,40.56,40.57,40.25,40.28,204700.0,19.2952,19.3,19.1477,19.162,204700.0
2012-07-02 10:10:00,40.28,40.44,40.28,40.35,80100.0,19.162,19.2381,19.162,19.1953,80100.0
2012-07-02 10:20:00,40.35,40.46,40.33,40.37,102800.0,19.1953,19.2476,19.1858,19.2048,102800.0
2012-07-02 10:30:00,40.37,40.45,40.36,40.43,71900.0,19.2048,19.2429,19.2001,19.2334,71900.0
2012-07-02 10:40:00,40.43,40.64,40.41,40.63,144000.0,19.2334,19.3333,19.2238,19.3285,144000.0
2012-07-02 10:50:00,40.64,40.7,40.53,40.54,96300.0,19.3333,19.3618,19.2809,19.2857,96300.0
2012-07-02 11:00:00,40.53,40.6,40.48,40.57,81600.0,19.2809,19.3142,19.2571,19.3,81600.0
2012-07-02 11:10:00,40.57,40.63,40.51,40.59,155000.0,19.3,19.3285,19.2714,19.3095,155000.0
2012-07-02 11:20:00,40.59,40.62,40.52,40.57,78700.0,19.3095,19.3237,19.2762,19.3,78700.0
2012-07-02 11:30:00,40.57,40.69,40.55,40.68,143400.0,19.3,19.357,19.2904,19.3523,143400.0
2012-07-02 11:40:00,40.69,40.7,40.63,40.64,93100.0,19.357,19.3618,19.3285,19.3333,93100.0
2012-07-02 11:50:00,40.63,40.65,40.61,40.63,56600.0,19.3285,19.338,19.319,19.3285,56600.0
2012-07-02 12:00:00,40.62,40.64,40.57,40.59,66700.0,19.3237,19.3333,19.3,19.3095,66700.0
2012-07-02 12:10:00,40.58,40.62,40.56,40.58,33000.0,19.3047,19.3237,19.2952,19.3047,33000.0
2012-07-02 12:20:00,40.57,40.64,40.57,40.63,55700.0,19.3,19.3333,19.3,19.3285,55700.0
2012-07-02 12:30:00,40.64,40.67,40.59,40.64,94600.0,19.3333,19.3475,19.3095,19.3333,94600.0
2012-07-02 12:40:00,40.63,40.65,40.62,40.64,67700.0,19.3285,19.338,19.3237,19.3333,67700.0
2012-07-02 12:50:00,40.65,40.68,40.62,40.65,128800.0,19.338,19.3523,19.3237,19.338,128800.0
2012-07-02 13:00:00,40.65,40.65,40.61,40.65,48500.0,19.338,19.338,19.319,19.338,48500.0
2012-07-02 13:10:00,40.64,40.66,40.64,40.65,68700.0,19.3333,19.3428,19.3333,19.338,68700.0
2012-07-02 13:20:00,40.66,40.67,40.64,40.65,167300.0,19.3428,19.3475,19.3333,19.338,167300.0
2012-07-02 13:30:00,40.66,40.66,40.62,40.65,89900.0,19.3428,19.3428,19.3237,19.338,89900.0
2012-07-02 13:40:00,40.65,40.66,40.62,40.65,48800.0,19.338,19.3428,19.3237,19.338,48800.0
2012-07-02 13:50:00,40.65,40.66,40.6,40.61,74000.0,19.338,19.3428,19.3142,19.319,74000.0
2012-07-02 14:00:00,40.61,40.62,40.56,40.59,63300.0,19.319,19.3237,19.2952,19.3095,63300.0
2012-07-02 14:10:00,40.6,40.68,40.58,40.66,75700.0,19.3142,19.3523,19.3047,19.3428,75700.0
2012-07-02 14:20:00,40.66,40.66,40.62,40.63,52300.0,19.3428,19.3428,19.3237,19.3285,52300.0
2012-07-02 14:30:00,40.64,40.66,40.59,40.6,99200.0,19.3333,19.3428,19.3095,19.3142,99200.0
2012-07-02 14:40:00,40.61,40.63,40.58,40.59,70000.0,19.319,19.3285,19.3047,19.3095,70000.0
2012-07-02 14:50:00,40.59,40.61,40.55,40.6,128300.0,19.3095,19.319,19.2904,19.3142,128300.0
2012-07-02 15:00:00,40.59,40.62,40.58,40.59,92300.0,19.3095,19.3237,19.3047,19.3095,92300.0
2012-07-02 15:10:00,40.58,40.63,40.56,40.61,87500.0,19.3047,19.3285,19.2952,19.319,87500.0
2012-07-02 15:20:00,40.61,40.64,40.58,40.63,74100.0,19.319,19.3333,19.3047,19.3285,74100.0
2012-07-02 15:30:00,40.63,40.68,40.62,40.64,107800.0,19.3285,19.3523,19.3237,19.3333,107800.0
2012-07-02 15:40:00,40.65,40.66,40.6,40.65,210700.0,19.338,19.3428,19.3142,19.338,210700.0
2012-07-02 15:50:00,40.64,40.69,40.62,40.68,343700.0,19.3333,19.357,19.3237,19.3523,343700.0
2012-07-03 09:30:00,40.47,40.67,40.47,40.66,418300.0,19.2524,19.3475,19.2524,19.3428,418300.0
2012-07-03 09:40:00,40.66,40.77,40.65,40.77,231900.0,19.3428,19.3951,19.338,19.3951,231900.0
2012-07-03 09:50:00,40.78,40.79,40.68,40.7,226300.0,19.3999,19.4046,19.3523,19.3618,226300.0
2012-07-03 10:00:00,40.72,40.83,40.66,40.67,282800.0,19.3713,19.4236,19.3428,19.3475,282800.0
2012-07-03 10:10:00,40.67,40.69,40.48,40.5,336000.0,19.3475,19.357,19.2571,19.2667,336000.0
2012-07-03 10:20:00,40.5,40.6,40.49,40.54,206200.0,19.2667,19.3142,19.2619,19.2857,206200.0
2012-07-03 10:30:00,40.53,40.58,40.51,40.57,162500.0,19.2809,19.3047,19.2714,19.3,162500.0
2012-07-03 10:40:00,40.58,40.6,40.54,40.57,93100.0,19.3047,19.3142,19.2857,19.3,93100.0
2012-07-03 10:50:00,40.56,40.58,40.54,40.54,59700.0,19.2952,19.3047,19.2857,19.2857,59700.0
2012-07-03 11:00:00,40.55,40.61,40.54,40.58,120300.0,19.2904,19.319,19.2857,19.3047,120300.0
2012-07-03 11:10:00,40.58,40.67,40.56,40.66,186600.0,19.3047,19.3475,19.2952,19.3428,186600.0
2012-07-03 11:20:00,40.66,40.75,40.65,40.74,190000.0,19.3428,19.3856,19.338,19.3808,190000.0
2012-07-03 11:30:00,40.75,40.82,40.74,40.81,179700.0,19.3856,19.4189,19.3808,19.4141,179700.0
2012-07-03 11:40:00,40.81,40.85,40.76,40.84,129400.0,19.4141,19.4332,19.3903,19.4284,129400.0
2012-07-03 11:50:00,40.82,40.86,40.81,40.81,161500.0,19.4189,19.4379,19.4141,19.4141,161500.0
2012-07-03 12:00:00,40.82,40.89,40.81,40.86,165100.0,19.4189,19.4522,19.4141,19.4379,165100.0
2012-07-03 12:10:00,40.86,40.87,40.79,40.8,127800.0,19.4379,19.4427,19.4046,19.4094,127800.0
2012-07-03 12:20:00,40.79,40.84,40.76,40.84,57900.0,19.4046,19.4284,19.3903,19.4284,57900.0
2012-07-03 12:30:00,40.84,40.84,40.74,40.8,116200.0,19.4284,19.4284,19.3808,19.4094,116200.0
2012-07-03 12:40:00,40.81,40.82,40.7,40.71,122400.0,19.4141,19.4189,19.3618,19.3666,122400.0
2012-07-03 12:50:00,40.71,40.83,40.71,40.81,200300.0,19.3666,19.4236,19.3666,19.4141,200300.0
2012-07-05 09:30:00,40.58,40.61,40.46,40.56,355900.0,19.3047,19.319,19.2476,19.2952,355900.0
2012-07-05 09:40:00,40.58,40.64,40.46,40.46,95700.0,19.3047,19.3333,19.2476,19.2476,95700.0
2012-07-05 09:50:00,40.46,40.48,40.35,40.36,115800.0,19.2476,19.2571,19.1953,19.2001,115800.0
2012-07-05 10:00:00,40.35,40.37,40.25,40.29,130400.0,19.1953,19.2048,19.1477,19.1668,130400.0
2012-07-05 10:10:00,40.28,40.38,40.26,40.37,126900.0,19.162,19.2096,19.1525,19.2048,126900.0
2012-07-05 10:20:00,40.37,40.42,40.36,40.41,342600.0,19.2048,19.2286,19.2001,19.2238,342600.0
2012-07-05 10:30:00,40.41,40.47,40.4,40.45,226900.0,19.2238,19.2524,19.2191,19.2429,226900.0
2012-07-05 10:40:00,40.45,40.49,40.43,40.47,74300.0,19.2429,19.2619,19.2334,19.2524,74300.0
2012-07-05 10:50:00,40.47,40.58,40.47,40.5,53200.0,19.2524,19.3047,19.2524,19.2667,53200.0
2012-07-05 11:00:00,40.5,40.64,40.5,40.6,74700.0,19.2667,19.3333,19.2667,19.3142,74700.0
2012-07-05 11:10:00,40.61,40.62,40.48,40.5,79700.0,19.319,19.3237,19.2571,19.2667,79700.0
2012-07-05 11:20:00,40.5,40.58,40.5,40.52,158200.0,19.2667,19.3047,19.2667,19.2762,158200.0
2012-07-05 11:30:00,40.52,40.56,40.48,40.48,85100.0,19.2762,19.2952,19.2571,19.2571,85100.0
2012-07-05 11:40:00,40.49,40.52,40.45,40.52,38600.0,19.2619,19.2762,19.2429,19.2762,38600.0
2012-07-05 11:50:00,40.52,40.52,40.47,40.47,65000.0,19.2762,19.2762,19.2524,19.2524,65000.0
2012-07-05 12:00:00,40.48,40.49,40.42,40.43,101000.0,19.2571,19.2619,19.2286,19.2334,101000.0
2012-07-05 12:10:00,40.43,40.48,40.41,40.46,84900.0,19.2334,19.2571,19.2238,19.2476,84900.0
2012-07-05 12:20:00,40.46,40.47,40.41,40.43,90400.0,19.2476,19.2524,19.2238,19.2334,90400.0
2012-07-05 12:30:00,40.42,40.43,40.33,40.34,70700.0,19.2286,19.2334,19.1858,19.1905,70700.0
2012-07-05 12:40:00,40.34,40.4,40.33,40.37,59100.0,19.1905,19.2191,19.1858,19.2048,59100.0
2012-07-05 12:50:00,40.37,40.41,40.37,40.41,32500.0,19.2048,19.2238,19.2048,19.2238,32500.0
2012-07-05 13:00:00,40.4,40.44,40.38,40.42,51700.0,19.2191,19.2381,19.2096,19.2286,51700.0
2012-07-05 13:10:00,40.43,40.46,40.39,40.44,48900.0,19.2334,19.2476,19.2143,19.2381,48900.0
2012-07-05 13:20:00,40.43,40.49,40.43,40.46,50200.0,19.2334,19.2619,19.2334,19.2476,50200.0
2012-07-05 13:30:00,40.47,40.5,40.44,40.44,155800.0,19.2524,19.2667,19.2381,19.2381,155800.0
2012-07-05 13:40:00,40.44,40.48,40.38,40.47,80400.0,19.2381,19.2571,19.2096,19.2524,80400.0
2012-07-05 13:50:00,40.48,40.48,40.44,40.45,49900.0,19.2571,19.2571,19.2381,19.2429,49900.0
2012-07-05 14:00:00,40.46,40.48,40.41,40.42,36700.0,19.2476,19.2571,19.2238,19.2286,36700.0
2012-07-05 14:10:00,40.43,40.47,40.43,40.46,20000.0,19.2334,19.2524,19.2334,19.2476,20000.0
2012-07-05 14:20:00,40.47,40.48,40.43,40.47,34300.0,19.2524,19.2571,19.2334,19.2524,34300.0
2012-07-05 14:30:00,40.46,40.47,40.42,40.43,17100.0,19.2476,19.2524,19.2286,19.2334,17100.0
2012-07-05 14:40:00,40.43,40.45,40.4,40.41,28700.0,19.2334,19.2429,19.2191,19.2238,28700.0
2012-07-05 14:50:00,40.42,40.42,40.36,40.37,35400.0,19.2286,19.2286,19.2001,19.2048,35400.0
2012-07-05 15:00:00,40.37,40.42,40.35,40.4,48400.0,19.2048,19.2286,19.1953,19.2191,48400.0
2012-07-05 15:10:00,40.4,40.42,40.36,40.36,63200.0,19.2191,19.2286,19.2001,19.2001,63200.0
2012-07-05 15:20:00,40.35,40.39,40.32,40.34,60400.0,19.1953,19.2143,19.181,19.1905,60400.0
2012-07-05 15:30:00,40.34,40.36,40.29,40.35,148600.0,19.1905,19.2001,19.1668,19.1953,148600.0
2012-07-05 15:40:00,40.34,40.39,40.32,40.36,111100.0,19.1905,19.2143,19.181,19.2001,111100.0
2012-07-05 15:50:00,40.36,40.37,40.31,40.34,208000.0,19.2001,19.2048,19.1763,19.1905,208000.0
2012-07-06 09:30:00,39.89,39.96,39.86,39.87,217600.0,18.9765,19.0098,18.9622,18.967,217600.0
2012-07-06 09:40:00,39.87,39.96,39.85,39.89,171300.0,18.967,19.0098,18.9574,18.9765,171300.0
2012-07-06 09:50:00,39.89,39.97,39.83,39.97,128600.0,18.9765,19.0145,18.9479,19.0145,128600.0
2012-07-06 10:00:00,39.97,40.01,39.86,39.88,113700.0,19.0145,19.0336,18.9622,18.9717,113700.0
2012-07-06 10:10:00,39.88,39.9,39.8,39.82,90100.0,18.9717,18.9812,18.9337,18.9432,90100.0
2012-07-06 10:20:00,39.83,40.0,39.82,39.96,84100.0,18.9479,19.0288,18.9432,19.0098,84100.0
2012-07-06 10:30:00,39.96,40.02,39.93,40.01,134800.0,19.0098,19.0383,18.9955,19.0336,134800.0
2012-07-06 10:40:00,40.02,40.05,39.96,39.97,129200.0,19.0383,19.0526,19.0098,19.0145,129200.0
2012-07-06 10:50:00,39.97,39.98,39.92,39.95,87000.0,19.0145,19.0193,18.9907,19.005,87000.0
2012-07-06 11:00:00,39.95,39.99,39.9,39.96,85100.0,19.005,19.024,18.9812,19.0098,85100.0
2012-07-06 11:10:00,39.96,39.97,39.88,39.92,124000.0,19.0098,19.0145,18.9717,18.9907,124000.0
2012-07-06 11:20:00,39.92,39.92,39.73,39.74,123500.0,18.9907,18.9907,18.9004,18.9051,123500.0
2012-07-06 11:30:00,39.73,39.88,39.72,39.87,73900.0,18.9004,18.9717,18.8956,18.967,73900.0
2012-07-06 11:40:00,39.87,39.87,39.73,39.73,172600.0,18.967,18.967,18.9004,18.9004,172600.0
2012-07-06 11:50:00,39.74,39.75,39.68,39.68,96200.0,18.9051,18.9099,18.8766,18.8766,96200.0
2012-07-06 12:00:00,39.68,39.7,39.64,39.68,56100.0,18.8766,18.8861,18.8575,18.8766,56100.0
2012-07-06 12:10:00,39.69,39.7,39.63,39.68,70000.0,18.8813,18.8861,18.8528,18.8766,70000.0
2012-07-06 12:20:00,39.68,39.7,39.65,39.7,48000.0,18.8766,18.8861,18.8623,18.8861,48000.0
2012-07-06 12:30:00,39.69,39.7,39.64,39.65,77200.0,18.8813,18.8861,18.8575,18.8623,77200.0
2012-07-06 12:40:00,39.65,39.7,39.65,39.7,98200.0,18.8623,18.8861,18.8623,18.8861,98200.0
2012-07-06 12:50:00,39.7,39.71,39.68,39.7,51300.0,18.8861,18.8908,18.8766,18.8861,51300.0
2012-07-06 13:00:00,39.69,39.7,39.64,39.65,51800.0,18.8813,18.8861,18.8575,18.8623,51800.0
2012-07-06 13:10:00,39.65,39.7,39.61,39.65,86000.0,18.8623,18.8861,18.8433,18.8623,86000.0
2012-07-06 13:20:00,39.65,39.66,39.62,39.64,33400.0,18.8623,18.8671,18.848,18.8575,33400.0
2012-07-06 13:30:00,39.64,39.66,39.63,39.65,27700.0,18.8575,18.8671,18.8528,18.8623,27700.0
2012-07-06 13:40:00,39.64,39.65,39.6,39.62,33200.0,18.8575,18.8623,18.8385,18.848,33200.0
2012-07-06 13:50:00,39.61,39.62,39.59,39.62,42400.0,18.8433,18.848,18.8338,18.848,42400.0
2012-07-06 14:00:00,39.61,39.62,39.59,39.6,36100.0,18.8433,18.848,18.8338,18.8385,36100.0
2012-07-06 14:10:00,39.59,39.61,39.56,39.57,110600.0,18.8338,18.8433,18.8195,18.8242,110600.0
2012-07-06 14:20:00,39.56,39.62,39.54,39.6,108400.0,18.8195,18.848,18.81,18.8385,108400.0
2012-07-06 14:30:00,39.6,39.65,39.58,39.65,118300.0,18.8385,18.8623,18.829,18.8623,118300.0
2012-07-06 14:40:00,39.65,39.65,39.58,39.6,242900.0,18.8623,18.8623,18.829,18.8385,242900.0
2012-07-06 14:50:00,39.6,39.66,39.58,39.61,302800.0,18.8385,18.8671,18.829,18.8433,302800.0
2012-07-06 15:00:00,39.6,39.61,39.58,39.59,247900.0,18.8385,18.8433,18.829,18.8338,247900.0
2012-07-06 15:10:00,39.59,39.62,39.57,39.61,261300.0,18.8338,18.848,18.8242,18.8433,261300.0
2012-07-06 15:20:00,39.6,39.62,39.56,39.59,221900.0,18.8385,18.848,18.8195,18.8338,221900.0
2012-07-06 15:30:00,39.6,39.62,39.56,39.58,387500.0,18.8385,18.848,18.8195,18.829,387500.0
2012-07-06 15:40:00,39.59,39.65,39.56,39.63,367800.0,18.8338,18.8623,18.8195,18.8528,367800.0
2012-07-06 15:50:00,39.63,39.65,39.6,39.63,452400.0,18.8528,18.8623,18.8385,18.8528,452400.0
2012-07-09 09:30:00,39.47,39.49,39.35,39.35,203900.0,18.7767,18.7862,18.7196,18.7196,203900.0
2012-07-09 09:40:00,39.35,39.35,39.23,39.26,130400.0,18.7196,18.7196,18.6625,18.6768,130400.0
2012-07-09 09:50:00,39.26,39.29,39.18,39.23,102800.0,18.6768,18.691,18.6387,18.6625,102800.0
2012-07-09 10:00:00,39.23,39.23,39.13,39.21,129300.0,18.6625,18.6625,18.6149,18.653,129300.0
2012-07-09 10:10:00,39.21,39.3,39.2,39.23,98200.0,18.653,18.6958,18.6482,18.6625,98200.0
2012-07-09 10:20:00,39.23,39.28,39.15,39.27,55800.0,18.6625,18.6863,18.6244,18.6815,55800.0
2012-07-09 10:30:00,39.27,39.44,39.25,39.42,233400.0,18.6815,18.7624,18.672,18.7529,233400.0
2012-07-09 10:40:00,39.41,39.55,39.4,39.55,54700.0,18.7481,18.8147,18.7434,18.8147,54700.0
2012-07-09 10:50:00,39.56,39.58,39.49,39.52,96700.0,18.8195,18.829,18.7862,18.8005,96700.0
2012-07-09 11:00:00,39.52,39.56,39.48,39.51,86500.0,18.8005,18.8195,18.7814,18.7957,86500.0
2012-07-09 11:10:00,39.51,39.51,39.41,39.41,54800.0,18.7957,18.7957,18.7481,18.7481,54800.0
2012-07-09 11:20:00,39.41,39.52,39.41,39.49,51800.0,18.7481,18.8005,18.7481,18.7862,51800.0
2012-07-09 11:30:00,39.47,39.56,39.43,39.43,132600.0,18.7767,18.8195,18.7576,18.7576,132600.0
2012-07-09 11:40:00,39.43,39.49,39.43,39.48,31000.0,18.7576,18.7862,18.7576,18.7814,31000.0
2012-07-09 11:50:00,39.48,39.49,39.43,39.45,64400.0,18.7814,18.7862,18.7576,18.7672,64400.0
2012-07-09 12:00:00,39.45,39.47,39.44,39.46,46500.0,18.7672,18.7767,18.7624,18.7719,46500.0
2012-07-09 12:10:00,39.47,39.47,39.44,39.46,23000.0,18.7767,18.7767,18.7624,18.7719,23000.0
2012-07-09 12:20:00,39.47,39.53,39.47,39.51,64400.0,18.7767,18.8052,18.7767,18.7957,64400.0
2012-07-09 12:30:00,39.51,39.56,39.5,39.52,48000.0,18.7957,18.8195,18.7909,18.8005,48000.0
2012-07-09 12:40:00,39.53,39.57,39.51,39.57,33600.0,18.8052,18.8242,18.7957,18.8242,33600.0
2012-07-09 12:50:00,39.56,39.59,39.51,39.52,109700.0,18.8195,18.8338,18.7957,18.8005,109700.0
2012-07-09 13:00:00,39.51,39.59,39.51,39.57,31600.0,18.7957,18.8338,18.7957,18.8242,31600.0
2012-07-09 13:10:00,39.57,39.57,39.53,39.56,24400.0,18.8242,18.8242,18.8052,18.8195,24400.0
2012-07-09 13:20:00,39.57,39.64,39.57,39.64,45500.0,18.8242,18.8575,18.8242,18.8575,45500.0
2012-07-09 13:30:00,39.63,39.66,39.59,39.66,39000.0,18.8528,18.8671,18.8338,18.8671,39000.0
2012-07-09 13:40:00,39.66,39.66,39.59,39.6,65100.0,18.8671,18.8671,18.8338,18.8385,65100.0
2012-07-09 13:50:00,39.6,39.61,39.58,39.61,28400.0,18.8385,18.8433,18.829,18.8433,28400.0
2012-07-09 14:00:00,39.61,39.61,39.58,39.59,38200.0,18.8433,18.8433,18.829,18.8338,38200.0
2012-07-09 14:10:00,39.59,39.6,39.52,39.53,53900.0,18.8338,18.8385,18.8005,18.8052,53900.0
2012-07-09 14:20:00,39.53,39.54,39.49,39.51,37300.0,18.8052,18.81,18.7862,18.7957,37300.0
2012-07-09 14:30:00,39.51,39.55,39.51,39.55,23400.0,18.7957,18.8147,18.7957,18.8147,23400.0
2012-07-09 14:40:00,39.55,39.55,39.46,39.48,77300.0,18.8147,18.8147,18.7719,18.7814,77300.0
2012-07-09 14:50:00,39.49,39.52,39.46,39.49,29800.0,18.7862,18.8005,18.7719,18.7862,29800.0
2012-07-09 15:00:00,39.49,39.55,39.48,39.53,49600.0,18.7862,18.8147,18.7814,18.8052,49600.0
2012-07-09 15:10:00,39.54,39.54,39.49,39.51,37400.0,18.81,18.81,18.7862,18.7957,37400.0
2012-07-09 15:20:00,39.51,39.59,39.47,39.57,65100.0,18.7957,18.8338,18.7767,18.8242,65100.0
2012-07-09 15:30:00,39.57,39.62,39.51,39.54,196400.0,18.8242,18.848,18.7957,18.81,196400.0
2012-07-09 15:40:00,39.54,39.63,39.54,39.63,82400.0,18.81,18.8528,18.81,18.8528,82400.0
2012-07-09 15:50:00,39.63,39.67,39.62,39.67,179400.0,18.8528,18.8718,18.848,18.8718,179400.0
2012-07-10 09:30:00,40.12,40.12,40.01,40.07,251400.0,19.0859,19.0859,19.0336,19.0621,251400.0
2012-07-10 09:40:00,40.06,40.08,39.95,39.97,116400.0,19.0573,19.0669,19.005,19.0145,116400.0
2012-07-10 09:50:00,39.97,40.02,39.89,39.89,102300.0,19.0145,19.0383,18.9765,18.9765,102300.0
2012-07-10 10:00:00,39.9,39.94,39.79,39.82,109600.0,18.9812,19.0003,18.9289,18.9432,109600.0
2012-07-10 10:10:00,39.81,39.85,39.68,39.69,101100.0,18.9384,18.9574,18.8766,18.8813,101100.0
2012-07-10 10:20:00,39.68,39.86,39.68,39.84,69500.0,18.8766,18.9622,18.8766,18.9527,69500.0
2012-07-10 10:30:00,39.84,39.86,39.73,39.76,77600.0,18.9527,18.9622,18.9004,18.9146,77600.0
2012-07-10 10:40:00,39.75,39.82,39.72,39.78,76200.0,18.9099,18.9432,18.8956,18.9241,76200.0
2012-07-10 10:50:00,39.76,39.82,39.71,39.78,82700.0,18.9146,18.9432,18.8908,18.9241,82700.0
2012-07-10 11:00:00,39.76,39.86,39.74,39.83,145400.0,18.9146,18.9622,18.9051,18.9479,145400.0
2012-07-10 11:10:00,39.83,39.91,39.81,39.88,121900.0,18.9479,18.986,18.9384,18.9717,121900.0
2012-07-10 11:20:00,39.88,39.98,39.88,39.94,132300.0,18.9717,19.0193,18.9717,19.0003,132300.0
2012-07-10 11:30:00,39.93,39.93,39.82,39.85,110400.0,18.9955,18.9955,18.9432,18.9574,110400.0
2012-07-10 11:40:00,39.84,39.84,39.74,39.79,65600.0,18.9527,18.9527,18.9051,18.9289,65600.0
2012-07-10 11:50:00,39.79,39.8,39.77,39.78,28400.0,18.9289,18.9337,18.9194,18.9241,28400.0
2012-07-10 12:00:00,39.78,39.81,39.75,39.75,41600.0,18.9241,18.9384,18.9099,18.9099,41600.0
2012-07-10 12:10:00,39.76,39.78,39.73,39.74,23200.0,18.9146,18.9241,18.9004,18.9051,23200.0
2012-07-10 12:20:00,39.73,39.78,39.73,39.74,47100.0,18.9004,18.9241,18.9004,18.9051,47100.0
2012-07-10 12:30:00,39.75,39.81,39.74,39.81,29200.0,18.9099,18.9384,18.9051,18.9384,29200.0
2012-07-10 12:40:00,39.81,39.82,39.76,39.77,36300.0,18.9384,18.9432,18.9146,18.9194,36300.0
2012-07-10 12:50:00,39.77,39.8,39.76,39.76,20700.0,18.9194,18.9337,18.9146,18.9146,20700.0
2012-07-10 13:00:00,39.77,39.79,39.75,39.78,31600.0,18.9194,18.9289,18.9099,18.9241,31600.0
2012-07-10 13:10:00,39.78,39.82,39.77,39.81,36700.0,18.9241,18.9432,18.9194,18.9384,36700.0
2012-07-10 13:20:00,39.8,39.81,39.72,39.75,41500.0,18.9337,18.9384,18.8956,18.9099,41500.0
2012-07-10 13:30:00,39.75,39.75,39.67,39.68,69600.0,18.9099,18.9099,18.8718,18.8766,69600.0
2012-07-10 13:40:00,39.68,39.7,39.64,39.65,42700.0,18.8766,18.8861,18.8575,18.8623,42700.0
2012-07-10 13:50:00,39.65,39.71,39.64,39.7,41300.0,18.8623,18.8908,18.8575,18.8861,41300.0
2012-07-10 14:00:00,39.69,39.72,39.65,39.66,41900.0,18.8813,18.8956,18.8623,18.8671,41900.0
2012-07-10 14:10:00,39.66,39.66,39.53,39.55,75600.0,18.8671,18.8671,18.8052,18.8147,75600.0
2012-07-10 14:20:00,39.54,39.56,39.5,39.54,48900.0,18.81,18.8195,18.7909,18.81,48900.0
2012-07-10 14:30:00,39.53,39.59,39.46,39.59,107400.0,18.8052,18.8338,18.7719,18.8338,107400.0
2012-07-10 14:40:00,39.58,39.6,39.54,39.56,56700.0,18.829,18.8385,18.81,18.8195,56700.0
2012-07-10 14:50:00,39.57,39.57,39.47,39.49,122000.0,18.8242,18.8242,18.7767,18.7862,122000.0
2012-07-10 15:00:00,39.49,39.62,39.49,39.55,76500.0,18.7862,18.848,18.7862,18.8147,76500.0
2012-07-10 15:10:00,39.55,39.56,39.49,39.51,110600.0,18.8147,18.8195,18.7862,18.7957,110600.0
2012-07-10 15:20:00,39.51,39.55,39.47,39.5,158100.0,18.7957,18.8147,18.7767,18.7909,158100.0
2012-07-10 15:30:00,39.49,39.51,39.43,39.48,151200.0,18.7862,18.7957,18.7576,18.7814,151200.0
2012-07-10 15:40:00,39.48,39.58,39.45,39.53,155900.0,18.7814,18.829,18.7672,18.8052,155900.0
2012-07-10 15:50:00,39.54,39.69,39.54,39.63,251900.0,18.81,18.8813,18.81,18.8528,251900.0
2012-07-11 09:30:00,40.05,40.05,39.92,39.99,250200.0,19.0526,19.0526,18.9907,19.024,250200.0
2012-07-11 09:40:00,40.0,40.16,40.0,40.13,209300.0,19.0288,19.1049,19.0288,19.0906,209300.0
2012-07-11 09:50:00,40.13,40.25,40.12,40.19,157000.0,19.0906,19.1477,19.0859,19.1192,157000.0
2012-07-11 10:00:00,40.19,40.29,40.12,40.24,129800.0,19.1192,19.1668,19.0859,19.143,129800.0
2012-07-11 10:10:00,40.23,40.3,40.2,40.24,95500.0,19.1382,19.1715,19.1239,19.143,95500.0
2012-07-11 10:20:00,40.25,40.26,40.18,40.21,86100.0,19.1477,19.1525,19.1144,19.1287,86100.0
2012-07-11 10:30:00,40.22,40.24,40.12,40.13,145200.0,19.1335,19.143,19.0859,19.0906,145200.0
2012-07-11 10:40:00,40.13,40.22,40.12,40.14,75900.0,19.0906,19.1335,19.0859,19.0954,75900.0
2012-07-11 10:50:00,40.14,40.21,40.08,40.16,78500.0,19.0954,19.1287,19.0669,19.1049,78500.0
2012-07-11 11:00:00,40.15,40.32,40.15,40.29,106300.0,19.1002,19.181,19.1002,19.1668,106300.0
2012-07-11 11:10:00,40.29,40.3,40.21,40.23,84400.0,19.1668,19.1715,19.1287,19.1382,84400.0
2012-07-11 11:20:00,40.23,40.32,40.23,40.23,76700.0,19.1382,19.181,19.1382,19.1382,76700.0
2012-07-11 11:30:00,40.23,40.32,40.22,40.31,80900.0,19.1382,19.181,19.1335,19.1763,80900.0
2012-07-11 11:40:00,40.3,40.33,40.25,40.32,35900.0,19.1715,19.1858,19.1477,19.181,35900.0
2012-07-11 11:50:00,40.31,40.31,40.25,40.28,28500.0,19.1763,19.1763,19.1477,19.162,28500.0
2012-07-11 12:00:00,40.28,40.41,40.28,40.39,63100.0,19.162,19.2238,19.162,19.2143,63100.0
2012-07-11 12:10:00,40.39,40.4,40.36,40.37,23500.0,19.2143,19.2191,19.2001,19.2048,23500.0
2012-07-11 12:20:00,40.38,40.39,40.33,40.34,40100.0,19.2096,19.2143,19.1858,19.1905,40100.0
2012-07-11 12:30:00,40.34,40.45,40.33,40.44,58900.0,19.1905,19.2429,19.1858,19.2381,58900.0
2012-07-11 12:40:00,40.44,40.48,40.43,40.48,41600.0,19.2381,19.2571,19.2334,19.2571,41600.0
2012-07-11 12:50:00,40.48,40.48,40.44,40.45,47000.0,19.2571,19.2571,19.2381,19.2429,47000.0
2012-07-11 13:00:00,40.46,40.46,40.4,40.43,65800.0,19.2476,19.2476,19.2191,19.2334,65800.0
2012-07-11 13:10:00,40.44,40.44,40.34,40.34,37000.0,19.2381,19.2381,19.1905,19.1905,37000.0
2012-07-11 13:20:00,40.35,40.39,40.35,40.39,35700.0,19.1953,19.2143,19.1953,19.2143,35700.0
2012-07-11 13:30:00,40.37,40.4,40.37,40.4,53500.0,19.2048,19.2191,19.2048,19.2191,53500.0
2012-07-11 13:40:00,40.4,40.4,40.38,40.4,21700.0,19.2191,19.2191,19.2096,19.2191,21700.0
2012-07-11 13:50:00,40.4,40.41,40.34,40.4,65400.0,19.2191,19.2238,19.1905,19.2191,65400.0
2012-07-11 14:00:00,40.4,40.43,40.14,40.22,214400.0,19.2191,19.2334,19.0954,19.1335,214400.0
2012-07-11 14:10:00,40.23,40.27,40.15,40.18,60900.0,19.1382,19.1572,19.1002,19.1144,60900.0
2012-07-11 14:20:00,40.17,40.23,40.1,40.18,107300.0,19.1097,19.1382,19.0764,19.1144,107300.0
2012-07-11 14:30:00,40.18,40.18,40.12,40.16,44800.0,19.1144,19.1144,19.0859,19.1049,44800.0
2012-07-11 14:40:00,40.16,40.27,40.16,40.23,45600.0,19.1049,19.1572,19.1049,19.1382,45600.0
2012-07-11 14:50:00,40.23,40.26,40.16,40.16,46300.0,19.1382,19.1525,19.1049,19.1049,46300.0
2012-07-11 15:00:00,40.17,40.26,40.17,40.25,101100.0,19.1097,19.1525,19.1097,19.1477,101100.0
2012-07-11 15:10:00,40.24,40.25,40.13,40.2,102200.0,19.143,19.1477,19.0906,19.1239,102200.0
2012-07-11 15:20:00,40.2,40.2,40.06,40.12,104500.0,19.1239,19.1239,19.0573,19.0859,104500.0
2012-07-11 15:30:00,40.12,40.17,40.07,40.17,180500.0,19.0859,19.1097,19.0621,19.1097,180500.0
2012-07-11 15:40:00,40.17,40.33,40.16,40.31,291100.0,19.1097,19.1858,19.1049,19.1763,291100.0
2012-07-11 15:50:00,40.31,40.37,40.29,40.3,415800.0,19.1763,19.2048,19.1668,19.1715,415800.0
2012-07-12 09:30:00,40.26,40.27,40.05,40.19,274200.0,19.1525,19.1572,19.0526,19.1192,274200.0
2012-07-12 09:40:00,40.18,40.18,40.05,40.08,169400.0,19.1144,19.1144,19.0526,19.0669,169400.0
2012-07-12 09:50:00,40.08,40.16,40.05,40.16,245600.0,19.0669,19.1049,19.0526,19.1049,245600.0
2012-07-12 10:00:00,40.15,40.2,40.13,40.13,352500.0,19.1002,19.1239,19.0906,19.0906,352500.0
2012-07-12 10:10:00,40.13,40.17,40.1,40.16,236200.0,19.0906,19.1097,19.0764,19.1049,236200.0
2012-07-12 10:20:00,40.16,40.22,40.13,40.22,141600.0,19.1049,19.1335,19.0906,19.1335,141600.0
2012-07-12 10:30:00,40.2,40.22,40.16,40.16,93400.0,19.1239,19.1335,19.1049,19.1049,93400.0
2012-07-12 10:40:00,40.16,40.16,40.04,40.07,307400.0,19.1049,19.1049,19.0478,19.0621,307400.0
2012-07-12 10:50:00,40.07,40.2,40.06,40.18,210200.0,19.0621,19.1239,19.0573,19.1144,210200.0
2012-07-12 11:00:00,40.17,40.29,40.16,40.26,274800.0,19.1097,19.1668,19.1049,19.1525,274800.0
2012-07-12 11:10:00,40.27,40.28,40.21,40.25,83500.0,19.1572,19.162,19.1287,19.1477,83500.0
2012-07-12 11:20:00,40.26,40.34,40.25,40.34,202000.0,19.1525,19.1905,19.1477,19.1905,202000.0
2012-07-12 11:30:00,40.33,40.35,40.22,40.23,110500.0,19.1858,19.1953,19.1335,19.1382,110500.0
2012-07-12 11:40:00,40.23,40.29,40.19,40.28,230500.0,19.1382,19.1668,19.1192,19.162,230500.0
2012-07-12 11:50:00,40.27,40.31,40.26,40.29,56100.0,19.1572,19.1763,19.1525,19.1668,56100.0
2012-07-12 12:00:00,40.3,40.33,40.28,40.28,23800.0,19.1715,19.1858,19.162,19.162,23800.0
2012-07-12 12:10:00,40.28,40.28,40.22,40.24,118700.0,19.162,19.162,19.1335,19.143,118700.0
2012-07-12 12:20:00,40.24,40.27,40.19,40.27,261200.0,19.143,19.1572,19.1192,19.1572,261200.0
2012-07-12 12:30:00,40.27,40.29,40.2,40.21,62700.0,19.1572,19.1668,19.1239,19.1287,62700.0
2012-07-12 12:40:00,40.22,40.23,40.17,40.2,83600.0,19.1335,19.1382,19.1097,19.1239,83600.0
2012-07-12 12:50:00,40.2,40.21,40.18,40.2,78200.0,19.1239,19.1287,19.1144,19.1239,78200.0
2012-07-12 13:00:00,40.2,40.2,40.12,40.16,118300.0,19.1239,19.1239,19.0859,19.1049,118300.0
2012-07-12 13:10:00,40.15,40.2,40.15,40.18,55900.0,19.1002,19.1239,19.1002,19.1144,55900.0
2012-07-12 13:20:00,40.18,40.21,40.15,40.16,163300.0,19.1144,19.1287,19.1002,19.1049,163300.0
2012-07-12 13:30:00,40.16,40.21,40.16,40.19,101800.0,19.1049,19.1287,19.1049,19.1192,101800.0
2012-07-12 13:40:00,40.19,40.32,40.19,40.28,61500.0,19.1192,19.181,19.1192,19.162,61500.0
2012-07-12 13:50:00,40.29,40.31,40.22,40.23,65400.0,19.1668,19.1763,19.1335,19.1382,65400.0
2012-07-12 14:00:00,40.23,40.31,40.16,40.31,104900.0,19.1382,19.1763,19.1049,19.1763,104900.0
2012-07-12 14:10:00,40.31,40.34,40.21,40.27,122900.0,19.1763,19.1905,19.1287,19.1572,122900.0
2012-07-12 14:20:00,40.26,40.29,40.24,40.26,89600.0,19.1525,19.1668,19.143,19.1525,89600.0
2012-07-12 14:30:00,40.25,40.28,40.19,40.26,444100.0,19.1477,19.162,19.1192,19.1525,444100.0
2012-07-12 14:40:00,40.26,40.28,40.21,40.22,84500.0,19.1525,19.162,19.1287,19.1335,84500.0
2012-07-12 14:50:00,40.21,40.31,40.2,40.28,123000.0,19.1287,19.1763,19.1239,19.162,123000.0
2012-07-12 15:00:00,40.29,40.31,40.26,40.31,95600.0,19.1668,19.1763,19.1525,19.1763,95600.0
2012-07-12 15:10:00,40.3,40.34,40.27,40.31,112300.0,19.1715,19.1905,19.1572,19.1763,112300.0
2012-07-12 15:20:00,40.3,40.41,40.26,40.37,159400.0,19.1715,19.2238,19.1525,19.2048,159400.0
2012-07-12 15:30:00,40.37,40.41,40.34,40.34,169400.0,19.2048,19.2238,19.1905,19.1905,169400.0
2012-07-12 15:40:00,40.34,40.41,40.3,40.32,181400.0,19.1905,19.2238,19.1715,19.181,181400.0
2012-07-12 15:50:00,40.32,40.32,40.25,40.29,516300.0,19.181,19.181,19.1477,19.1668,516300.0
2012-07-13 09:30:00,40.53,40.7,40.49,40.7,286100.0,19.2809,19.3618,19.2619,19.3618,286100.0
2012-07-13 09:40:00,40.69,40.9,40.66,40.77,420300.0,19.357,19.4569,19.3428,19.3951,420300.0
2012-07-13 09:50:00,40.77,40.85,40.76,40.82,233900.0,19.3951,19.4332,19.3903,19.4189,233900.0
2012-07-13 10:00:00,40.83,40.98,40.8,40.88,430900.0,19.4236,19.495,19.4094,19.4474,430900.0
2012-07-13 10:10:00,40.88,40.92,40.86,40.87,187000.0,19.4474,19.4665,19.4379,19.4427,187000.0
2012-07-13 10:20:00,40.87,40.91,40.86,40.88,256800.0,19.4427,19.4617,19.4379,19.4474,256800.0
2012-07-13 10:30:00,40.89,40.98,40.89,40.97,89300.0,19.4522,19.495,19.4522,19.4902,89300.0
2012-07-13 10:40:00,40.97,41.0,40.97,40.99,226400.0,19.4902,19.5045,19.4902,19.4998,226400.0
2012-07-13 10:50:00,40.99,41.05,40.98,41.01,143100.0,19.4998,19.5283,19.495,19.5093,143100.0
2012-07-13 11:00:00,41.01,41.02,40.94,40.99,199500.0,19.5093,19.514,19.476,19.4998,199500.0
2012-07-13 11:10:00,40.99,40.99,40.92,40.92,79100.0,19.4998,19.4998,19.4665,19.4665,79100.0
2012-07-13 11:20:00,40.92,40.94,40.83,40.83,107500.0,19.4665,19.476,19.4236,19.4236,107500.0
2012-07-13 11:30:00,40.84,40.92,40.82,40.88,204400.0,19.4284,19.4665,19.4189,19.4474,204400.0
2012-07-13 11:40:00,40.89,40.94,40.84,40.84,66000.0,19.4522,19.476,19.4284,19.4284,66000.0
2012-07-13 11:50:00,40.84,40.89,40.84,40.84,89100.0,19.4284,19.4522,19.4284,19.4284,89100.0
2012-07-13 12:00:00,40.84,40.87,40.83,40.86,43800.0,19.4284,19.4427,19.4236,19.4379,43800.0
2012-07-13 12:10:00,40.85,40.89,40.84,40.85,48900.0,19.4332,19.4522,19.4284,19.4332,48900.0
2012-07-13 12:20:00,40.84,40.84,40.8,40.81,57100.0,19.4284,19.4284,19.4094,19.4141,57100.0
2012-07-13 12:30:00,40.81,40.82,40.78,40.8,43000.0,19.4141,19.4189,19.3999,19.4094,43000.0
2012-07-13 12:40:00,40.8,40.81,40.79,40.79,45000.0,19.4094,19.4141,19.4046,19.4046,45000.0
2012-07-13 12:50:00,40.79,40.8,40.77,40.8,49900.0,19.4046,19.4094,19.3951,19.4094,49900.0
2012-07-13 13:00:00,40.8,40.81,40.78,40.8,54300.0,19.4094,19.4141,19.3999,19.4094,54300.0
2012-07-13 13:10:00,40.8,40.82,40.78,40.82,60700.0,19.4094,19.4189,19.3999,19.4189,60700.0
2012-07-13 13:20:00,40.82,40.84,40.79,40.79,25600.0,19.4189,19.4284,19.4046,19.4046,25600.0
2012-07-13 13:30:00,40.8,40.85,40.75,40.85,157900.0,19.4094,19.4332,19.3856,19.4332,157900.0
2012-07-13 13:40:00,40.85,40.87,40.83,40.85,55200.0,19.4332,19.4427,19.4236,19.4332,55200.0
2012-07-13 13:50:00,40.85,40.88,40.83,40.84,26700.0,19.4332,19.4474,19.4236,19.4284,26700.0
2012-07-13 14:00:00,40.84,40.87,40.83,40.85,35000.0,19.4284,19.4427,19.4236,19.4332,35000.0
2012-07-13 14:10:00,40.84,40.86,40.82,40.84,31200.0,19.4284,19.4379,19.4189,19.4284,31200.0
2012-07-13 14:20:00,40.85,40.87,40.81,40.85,54700.0,19.4332,19.4427,19.4141,19.4332,54700.0
2012-07-13 14:30:00,40.84,40.87,40.82,40.83,60400.0,19.4284,19.4427,19.4189,19.4236,60400.0
2012-07-13 14:40:00,40.84,40.86,40.8,40.83,80900.0,19.4284,19.4379,19.4094,19.4236,80900.0
2012-07-13 14:50:00,40.83,40.84,40.82,40.84,36900.0,19.4236,19.4284,19.4189,19.4284,36900.0
2012-07-13 15:00:00,40.84,40.96,40.84,40.95,83200.0,19.4284,19.4855,19.4284,19.4807,83200.0
2012-07-13 15:10:00,40.96,40.99,40.93,40.95,106100.0,19.4855,19.4998,19.4712,19.4807,106100.0
2012-07-13 15:20:00,40.95,40.98,40.93,40.93,52700.0,19.4807,19.495,19.4712,19.4712,52700.0
2012-07-13 15:30:00,40.92,40.95,40.89,40.9,102700.0,19.4665,19.4807,19.4522,19.4569,102700.0
2012-07-13 15:40:00,40.91,40.98,40.9,40.95,228600.0,19.4617,19.495,19.4569,19.4807,228600.0
2012-07-13 15:50:00,40.96,40.97,40.9,40.94,260600.0,19.4855,19.4902,19.4569,19.476,260600.0
2012-07-16 09:30:00,41.38,41.49,41.27,41.28,769600.0,19.6853,19.7376,19.633,19.6377,769600.0
2012-07-16 09:40:00,41.28,41.29,41.17,41.17,260400.0,19.6377,19.6425,19.5854,19.5854,260400.0
2012-07-16 09:50:00,41.17,41.22,41.07,41.08,304200.0,19.5854,19.6092,19.5378,19.5426,304200.0
2012-07-16 10:00:00,41.07,41.13,41.05,41.09,250100.0,19.5378,19.5664,19.5283,19.5473,250100.0
2012-07-16 10:10:00,41.08,41.23,41.07,41.22,113800.0,19.5426,19.6139,19.5378,19.6092,113800.0
2012-07-16 10:20:00,41.22,41.23,41.16,41.23,78600.0,19.6092,19.6139,19.5806,19.6139,78600.0
2012-07-16 10:30:00,41.23,41.28,41.22,41.27,107500.0,19.6139,19.6377,19.6092,19.633,107500.0
2012-07-16 10:40:00,41.26,41.34,41.24,41.29,107500.0,19.6282,19.6663,19.6187,19.6425,107500.0
2012-07-16 10:50:00,41.29,41.29,41.23,41.27,63700.0,19.6425,19.6425,19.6139,19.633,63700.0
2012-07-16 11:00:00,41.27,41.34,41.26,41.33,294300.0,19.633,19.6663,19.6282,19.6615,294300.0
2012-07-16 11:10:00,41.33,41.49,41.33,41.49,146600.0,19.6615,19.7376,19.6615,19.7376,146600.0
2012-07-16 11:20:00,41.48,41.5,41.41,41.49,116500.0,19.7329,19.7424,19.6996,19.7376,116500.0
2012-07-16 11:30:00,41.48,41.49,41.41,41.43,101100.0,19.7329,19.7376,19.6996,19.7091,101100.0
2012-07-16 11:40:00,41.43,41.45,41.4,41.42,58600.0,19.7091,19.7186,19.6948,19.7043,58600.0
2012-07-16 11:50:00,41.43,41.44,41.37,41.38,91400.0,19.7091,19.7138,19.6805,19.6853,91400.0
2012-07-16 12:00:00,41.38,41.41,41.37,41.4,61700.0,19.6853,19.6996,19.6805,19.6948,61700.0
2012-07-16 12:10:00,41.4,41.4,41.3,41.32,45500.0,19.6948,19.6948,19.6472,19.6568,45500.0
2012-07-16 12:20:00,41.32,41.33,41.28,41.29,45200.0,19.6568,19.6615,19.6377,19.6425,45200.0
2012-07-16 12:30:00,41.29,41.29,41.21,41.23,56100.0,19.6425,19.6425,19.6044,19.6139,56100.0
2012-07-16 12:40:00,41.23,41.26,41.21,41.24,55700.0,19.6139,19.6282,19.6044,19.6187,55700.0
2012-07-16 12:50:00,41.23,41.26,41.22,41.23,66000.0,19.6139,19.6282,19.6092,19.6139,66000.0
2012-07-16 13:00:00,41.23,41.27,41.22,41.26,89200.0,19.6139,19.633,19.6092,19.6282,89200.0
2012-07-16 13:10:00,41.26,41.3,41.25,41.3,104500.0,19.6282,19.6472,19.6235,19.6472,104500.0
2012-07-16 13:20:00,41.3,41.34,41.26,41.34,78900.0,19.6472,19.6663,19.6282,19.6663,78900.0
2012-07-16 13:30:00,41.34,41.39,41.33,41.35,100800.0,19.6663,19.6901,19.6615,19.671,100800.0
2012-07-16 13:40:00,41.34,41.4,41.34,41.37,94200.0,19.6663,19.6948,19.6663,19.6805,94200.0
2012-07-16 13:50:00,41.38,41.44,41.37,41.43,92800.0,19.6853,19.7138,19.6805,19.7091,92800.0
2012-07-16 14:00:00,41.43,41.45,41.41,41.45,134100.0,19.7091,19.7186,19.6996,19.7186,134100.0
2012-07-16 14:10:00,41.45,41.46,41.4,41.45,226000.0,19.7186,19.7234,19.6948,19.7186,226000.0
2012-07-16 14:20:00,41.45,41.45,41.4,41.42,103500.0,19.7186,19.7186,19.6948,19.7043,103500.0
2012-07-16 14:30:00,41.41,41.42,41.37,41.39,130700.0,19.6996,19.7043,19.6805,19.6901,130700.0
2012-07-16 14:40:00,41.39,41.39,41.33,41.36,162300.0,19.6901,19.6901,19.6615,19.6758,162300.0
2012-07-16 14:50:00,41.35,41.41,41.33,41.36,289700.0,19.671,19.6996,19.6615,19.6758,289700.0
2012-07-16 15:00:00,41.37,41.38,41.34,41.36,259800.0,19.6805,19.6853,19.6663,19.6758,259800.0
2012-07-16 15:10:00,41.36,41.41,41.35,41.38,233700.0,19.6758,19.6996,19.671,19.6853,233700.0
2012-07-16 15:20:00,41.37,41.39,41.34,41.34,242100.0,19.6805,19.6901,19.6663,19.6663,242100.0
2012-07-16 15:30:00,41.34,41.38,41.32,41.35,243700.0,19.6663,19.6853,19.6568,19.671,243700.0
2012-07-16 15:40:00,41.35,41.37,41.31,41.34,225300.0,19.671,19.6805,19.652,19.6663,225300.0
2012-07-16 15:50:00,41.34,41.36,41.31,41.34,319900.0,19.6663,19.6758,19.652,19.6663,319900.0
2012-07-17 09:30:00,41.69,41.7,41.59,41.63,422600.0,19.8328,19.8375,19.7852,19.8042,422600.0
2012-07-17 09:40:00,41.63,41.65,41.52,41.54,327300.0,19.8042,19.8137,19.7519,19.7614,327300.0
2012-07-17 09:50:00,41.55,41.61,41.52,41.59,179600.0,19.7662,19.7947,19.7519,19.7852,179600.0
2012-07-17 10:00:00,41.59,41.59,41.36,41.47,204700.0,19.7852,19.7852,19.6758,19.7281,204700.0
2012-07-17 10:10:00,41.48,41.53,41.44,41.49,391100.0,19.7329,19.7567,19.7138,19.7376,391100.0
2012-07-17 10:20:00,41.49,41.56,41.45,41.46,239400.0,19.7376,19.7709,19.7186,19.7234,239400.0
2012-07-17 10:30:00,41.45,41.52,41.41,41.42,493800.0,19.7186,19.7519,19.6996,19.7043,493800.0
2012-07-17 10:40:00,41.41,41.43,41.29,41.39,477900.0,19.6996,19.7091,19.6425,19.6901,477900.0
2012-07-17 10:50:00,41.39,41.46,41.33,41.45,163000.0,19.6901,19.7234,19.6615,19.7186,163000.0
2012-07-17 11:00:00,41.44,41.52,41.44,41.48,171200.0,19.7138,19.7519,19.7138,19.7329,171200.0
2012-07-17 11:10:00,41.48,41.58,41.48,41.53,212600.0,19.7329,19.7804,19.7329,19.7567,212600.0
2012-07-17 11:20:00,41.53,41.57,41.45,41.49,228200.0,19.7567,19.7757,19.7186,19.7376,228200.0
2012-07-17 11:30:00,41.48,41.58,41.44,41.57,313300.0,19.7329,19.7804,19.7138,19.7757,313300.0
2012-07-17 11:40:00,41.56,41.58,41.54,41.54,59200.0,19.7709,19.7804,19.7614,19.7614,59200.0
2012-07-17 11:50:00,41.54,41.58,41.5,41.58,58400.0,19.7614,19.7804,19.7424,19.7804,58400.0
2012-07-17 12:00:00,41.58,41.65,41.57,41.57,83900.0,19.7804,19.8137,19.7757,19.7757,83900.0
2012-07-17 12:10:00,41.57,41.58,41.51,41.53,99300.0,19.7757,19.7804,19.7471,19.7567,99300.0
2012-07-17 12:20:00,41.52,41.58,41.52,41.56,127000.0,19.7519,19.7804,19.7519,19.7709,127000.0
2012-07-17 12:30:00,41.55,41.6,41.55,41.56,178900.0,19.7662,19.79,19.7662,19.7709,178900.0
2012-07-17 12:40:00,41.57,41.6,41.54,41.58,112500.0,19.7757,19.79,19.7614,19.7804,112500.0
2012-07-17 12:50:00,41.58,41.59,41.53,41.55,82600.0,19.7804,19.7852,19.7567,19.7662,82600.0
2012-07-17 13:00:00,41.55,41.57,41.54,41.56,115000.0,19.7662,19.7757,19.7614,19.7709,115000.0
2012-07-17 13:10:00,41.55,41.58,41.52,41.56,113200.0,19.7662,19.7804,19.7519,19.7709,113200.0
2012-07-17 13:20:00,41.56,41.63,41.54,41.61,136700.0,19.7709,19.8042,19.7614,19.7947,136700.0
2012-07-17 13:30:00,41.62,41.66,41.62,41.63,138900.0,19.7995,19.8185,19.7995,19.8042,138900.0
2012-07-17 13:40:00,41.63,41.65,41.61,41.65,149700.0,19.8042,19.8137,19.7947,19.8137,149700.0
2012-07-17 13:50:00,41.65,41.65,41.6,41.61,132400.0,19.8137,19.8137,19.79,19.7947,132400.0
2012-07-17 14:00:00,41.62,41.67,41.61,41.65,119300.0,19.7995,19.8233,19.7947,19.8137,119300.0
2012-07-17 14:10:00,41.66,41.66,41.58,41.58,148500.0,19.8185,19.8185,19.7804,19.7804,148500.0
2012-07-17 14:20:00,41.58,41.6,41.56,41.59,136600.0,19.7804,19.79,19.7709,19.7852,136600.0
2012-07-17 14:30:00,41.59,41.6,41.56,41.57,81100.0,19.7852,19.79,19.7709,19.7757,81100.0
2012-07-17 14:40:00,41.57,41.59,41.53,41.54,121000.0,19.7757,19.7852,19.7567,19.7614,121000.0
2012-07-17 14:50:00,41.54,41.62,41.54,41.58,96200.0,19.7614,19.7995,19.7614,19.7804,96200.0
2012-07-17 15:00:00,41.58,41.59,41.54,41.56,76700.0,19.7804,19.7852,19.7614,19.7709,76700.0
2012-07-17 15:10:00,41.56,41.61,41.56,41.6,142300.0,19.7709,19.7947,19.7709,19.79,142300.0
2012-07-17 15:20:00,41.59,41.6,41.55,41.58,138300.0,19.7852,19.79,19.7662,19.7804,138300.0
2012-07-17 15:30:00,41.58,41.61,41.55,41.55,126200.0,19.7804,19.7947,19.7662,19.7662,126200.0
2012-07-17 15:40:00,41.55,41.67,41.55,41.66,274000.0,19.7662,19.8233,19.7662,19.8185,274000.0
2012-07-17 15:50:00,41.66,41.69,41.63,41.69,333400.0,19.8185,19.8328,19.8042,19.8328,333400.0
2012-07-18 09:30:00,41.48,41.54,41.35,41.51,319600.0,19.7329,19.7614,19.671,19.7471,319600.0
2012-07-18 09:40:00,41.52,41.63,41.5,41.51,130200.0,19.7519,19.8042,19.7424,19.7471,130200.0
2012-07-18 09:50:00,41.51,41.66,41.51,41.59,97900.0,19.7471,19.8185,19.7471,19.7852,97900.0
2012-07-18 10:00:00,41.6,41.65,41.57,41.6,123400.0,19.79,19.8137,19.7757,19.79,123400.0
2012-07-18 10:10:00,41.6,41.67,41.59,41.63,105100.0,19.79,19.8233,19.7852,19.8042,105100.0
2012-07-18 10:20:00,41.62,41.68,41.58,41.66,61100.0,19.7995,19.828,19.7804,19.8185,61100.0
2012-07-18 10:30:00,41.67,41.7,41.59,41.64,223900.0,19.8233,19.8375,19.7852,19.809,223900.0
2012-07-18 10:40:00,41.64,41.68,41.6,41.65,85500.0,19.809,19.828,19.79,19.8137,85500.0
2012-07-18 10:50:00,41.66,41.69,41.63,41.67,85600.0,19.8185,19.8328,19.8042,19.8233,85600.0
2012-07-18 11:00:00,41.68,41.81,41.64,41.8,483600.0,19.828,19.8899,19.809,19.8851,483600.0
2012-07-18 11:10:00,41.81,41.84,41.68,41.71,319400.0,19.8899,19.9041,19.828,19.8423,319400.0
2012-07-18 11:20:00,41.71,41.73,41.68,41.69,144600.0,19.8423,19.8518,19.828,19.8328,144600.0
2012-07-18 11:30:00,41.69,41.75,41.67,41.74,235100.0,19.8328,19.8613,19.8233,19.8566,235100.0
2012-07-18 11:40:00,41.74,41.74,41.69,41.7,109600.0,19.8566,19.8566,19.8328,19.8375,109600.0
2012-07-18 11:50:00,41.7,41.73,41.65,41.66,285800.0,19.8375,19.8518,19.8137,19.8185,285800.0
2012-07-18 12:00:00,41.66,41.77,41.66,41.74,71100.0,19.8185,19.8708,19.8185,19.8566,71100.0
2012-07-18 12:10:00,41.75,41.81,41.75,41.81,49400.0,19.8613,19.8899,19.8613,19.8899,49400.0
2012-07-18 12:20:00,41.81,41.81,41.77,41.79,54200.0,19.8899,19.8899,19.8708,19.8803,54200.0
2012-07-18 12:30:00,41.78,41.8,41.73,41.73,57800.0,19.8756,19.8851,19.8518,19.8518,57800.0
2012-07-18 12:40:00,41.74,41.77,41.73,41.74,19500.0,19.8566,19.8708,19.8518,19.8566,19500.0
2012-07-18 12:50:00,41.74,41.77,41.73,41.76,23700.0,19.8566,19.8708,19.8518,19.8661,23700.0
2012-07-18 13:00:00,41.76,41.77,41.73,41.75,54500.0,19.8661,19.8708,19.8518,19.8613,54500.0
2012-07-18 13:10:00,41.75,41.82,41.75,41.81,82600.0,19.8613,19.8946,19.8613,19.8899,82600.0
2012-07-18 13:20:00,41.82,41.83,41.8,41.81,48600.0,19.8946,19.8994,19.8851,19.8899,48600.0
2012-07-18 13:30:00,41.82,41.84,41.72,41.73,97800.0,19.8946,19.9041,19.847,19.8518,97800.0
2012-07-18 13:40:00,41.73,41.74,41.71,41.72,30800.0,19.8518,19.8566,19.8423,19.847,30800.0
2012-07-18 13:50:00,41.71,41.75,41.69,41.74,58300.0,19.8423,19.8613,19.8328,19.8566,58300.0
2012-07-18 14:00:00,41.74,41.78,41.73,41.76,39900.0,19.8566,19.8756,19.8518,19.8661,39900.0
2012-07-18 14:10:00,41.76,41.77,41.7,41.74,80600.0,19.8661,19.8708,19.8375,19.8566,80600.0
2012-07-18 14:20:00,41.73,41.8,41.73,41.77,66300.0,19.8518,19.8851,19.8518,19.8708,66300.0
2012-07-18 14:30:00,41.78,41.79,41.72,41.72,53700.0,19.8756,19.8803,19.847,19.847,53700.0
2012-07-18 14:40:00,41.73,41.74,41.64,41.67,48700.0,19.8518,19.8566,19.809,19.8233,48700.0
2012-07-18 14:50:00,41.66,41.67,41.64,41.65,51300.0,19.8185,19.8233,19.809,19.8137,51300.0
2012-07-18 15:00:00,41.65,41.69,41.65,41.67,67900.0,19.8137,19.8328,19.8137,19.8233,67900.0
2012-07-18 15:10:00,41.66,41.71,41.65,41.7,72700.0,19.8185,19.8423,19.8137,19.8375,72700.0
2012-07-18 15:20:00,41.7,41.78,41.7,41.76,164500.0,19.8375,19.8756,19.8375,19.8661,164500.0
2012-07-18 15:30:00,41.77,41.81,41.75,41.76,85500.0,19.8708,19.8899,19.8613,19.8661,85500.0
2012-07-18 15:40:00,41.76,41.78,41.72,41.73,152900.0,19.8661,19.8756,19.847,19.8518,152900.0
2012-07-18 15:50:00,41.73,41.76,41.7,41.72,302600.0,19.8518,19.8661,19.8375,19.847,302600.0
2012-07-19 09:30:00,41.78,41.83,41.69,41.79,130100.0,19.8756,19.8994,19.8328,19.8803,130100.0
2012-07-19 09:40:00,41.79,41.8,41.74,41.77,100000.0,19.8803,19.8851,19.8566,19.8708,100000.0
2012-07-19 09:50:00,41.8,41.84,41.75,41.79,97700.0,19.8851,19.9041,19.8613,19.8803,97700.0
2012-07-19 10:00:00,41.79,41.8,41.71,41.78,158100.0,19.8803,19.8851,19.8423,19.8756,158100.0
2012-07-19 10:10:00,41.78,41.81,41.62,41.8,237100.0,19.8756,19.8899,19.7995,19.8851,237100.0
2012-07-19 10:20:00,41.79,41.87,41.79,41.86,101400.0,19.8803,19.9184,19.8803,19.9136,101400.0
2012-07-19 10:30:00,41.87,41.89,41.8,41.82,137000.0,19.9184,19.9279,19.8851,19.8946,137000.0
2012-07-19 10:40:00,41.82,41.9,41.8,41.9,124500.0,19.8946,19.9327,19.8851,19.9327,124500.0
2012-07-19 10:50:00,41.89,41.94,41.89,41.91,349600.0,19.9279,19.9517,19.9279,19.9374,349600.0
2012-07-19 11:00:00,41.92,41.94,41.89,41.94,131800.0,19.9422,19.9517,19.9279,19.9517,131800.0
2012-07-19 11:10:00,41.95,41.95,41.9,41.9,151900.0,19.9565,19.9565,19.9327,19.9327,151900.0
2012-07-19 11:20:00,41.9,41.92,41.8,41.83,100800.0,19.9327,19.9422,19.8851,19.8994,100800.0
2012-07-19 11:30:00,41.83,41.92,41.83,41.9,84900.0,19.8994,19.9422,19.8994,19.9327,84900.0
2012-07-19 11:40:00,41.89,41.91,41.85,41.87,47500.0,19.9279,19.9374,19.9089,19.9184,47500.0
2012-07-19 11:50:00,41.87,41.92,41.86,41.92,40700.0,19.9184,19.9422,19.9136,19.9422,40700.0
2012-07-19 12:00:00,41.91,41.93,41.91,41.92,46700.0,19.9374,19.9469,19.9374,19.9422,46700.0
2012-07-19 12:10:00,41.93,41.98,41.92,41.96,167500.0,19.9469,19.9707,19.9422,19.9612,167500.0
2012-07-19 12:20:00,41.97,41.99,41.95,41.96,55300.0,19.966,19.9755,19.9565,19.9612,55300.0
2012-07-19 12:30:00,41.95,41.98,41.94,41.94,146600.0,19.9565,19.9707,19.9517,19.9517,146600.0
2012-07-19 12:40:00,41.95,41.98,41.94,41.96,56500.0,19.9565,19.9707,19.9517,19.9612,56500.0
2012-07-19 12:50:00,41.95,41.96,41.89,41.89,57700.0,19.9565,19.9612,19.9279,19.9279,57700.0
2012-07-19 13:00:00,41.9,41.96,41.9,41.94,60700.0,19.9327,19.9612,19.9327,19.9517,60700.0
2012-07-19 13:10:00,41.95,41.98,41.93,41.93,51100.0,19.9565,19.9707,19.9469,19.9469,51100.0
2012-07-19 13:20:00,41.93,41.94,41.9,41.91,76500.0,19.9469,19.9517,19.9327,19.9374,76500.0
2012-07-19 13:30:00,41.91,41.93,41.87,41.88,66600.0,19.9374,19.9469,19.9184,19.9232,66600.0
2012-07-19 13:40:00,41.88,41.9,41.81,41.85,146700.0,19.9232,19.9327,19.8899,19.9089,146700.0
2012-07-19 13:50:00,41.84,41.85,41.77,41.8,101900.0,19.9041,19.9089,19.8708,19.8851,101900.0
2012-07-19 14:00:00,41.81,41.83,41.78,41.81,92200.0,19.8899,19.8994,19.8756,19.8899,92200.0
2012-07-19 14:10:00,41.81,41.85,41.79,41.83,81100.0,19.8899,19.9089,19.8803,19.8994,81100.0
2012-07-19 14:20:00,41.84,41.87,41.8,41.84,171700.0,19.9041,19.9184,19.8851,19.9041,171700.0
2012-07-19 14:30:00,41.84,41.91,41.82,41.87,67500.0,19.9041,19.9374,19.8946,19.9184,67500.0
2012-07-19 14:40:00,41.87,41.89,41.85,41.86,54000.0,19.9184,19.9279,19.9089,19.9136,54000.0
2012-07-19 14:50:00,41.87,41.89,41.84,41.85,121200.0,19.9184,19.9279,19.9041,19.9089,121200.0
2012-07-19 15:00:00,41.86,41.86,41.76,41.79,102600.0,19.9136,19.9136,19.8661,19.8803,102600.0
2012-07-19 15:10:00,41.79,41.87,41.77,41.87,94200.0,19.8803,19.9184,19.8708,19.9184,94200.0
2012-07-19 15:20:00,41.87,41.87,41.82,41.87,164900.0,19.9184,19.9184,19.8946,19.9184,164900.0
2012-07-19 15:30:00,41.86,41.91,41.82,41.87,128400.0,19.9136,19.9374,19.8946,19.9184,128400.0
2012-07-19 15:40:00,41.88,41.9,41.86,41.9,113100.0,19.9232,19.9327,19.9136,19.9327,113100.0
2012-07-19 15:50:00,41.89,41.92,41.85,41.86,228500.0,19.9279,19.9422,19.9089,19.9136,228500.0
2012-07-20 09:30:00,41.3,41.45,41.3,41.42,229100.0,19.6472,19.7186,19.6472,19.7043,229100.0
2012-07-20 09:40:00,41.41,41.44,41.31,41.31,191900.0,19.6996,19.7138,19.652,19.652,191900.0
2012-07-20 09:50:00,41.31,41.35,41.25,41.33,197300.0,19.652,19.671,19.6235,19.6615,197300.0
2012-07-20 10:00:00,41.33,41.39,41.32,41.36,523100.0,19.6615,19.6901,19.6568,19.6758,523100.0
2012-07-20 10:10:00,41.35,41.39,41.31,41.33,77200.0,19.671,19.6901,19.652,19.6615,77200.0
2012-07-20 10:20:00,41.35,41.36,41.3,41.33,77900.0,19.671,19.6758,19.6472,19.6615,77900.0
2012-07-20 10:30:00,41.34,41.35,41.23,41.29,109500.0,19.6663,19.671,19.6139,19.6425,109500.0
2012-07-20 10:40:00,41.29,41.31,41.2,41.24,98500.0,19.6425,19.652,19.5997,19.6187,98500.0
2012-07-20 10:50:00,41.24,41.3,41.24,41.27,55900.0,19.6187,19.6472,19.6187,19.633,55900.0
2012-07-20 11:00:00,41.28,41.29,41.21,41.23,86600.0,19.6377,19.6425,19.6044,19.6139,86600.0
2012-07-20 11:10:00,41.23,41.25,41.2,41.22,142100.0,19.6139,19.6235,19.5997,19.6092,142100.0
2012-07-20 11:20:00,41.22,41.25,41.2,41.23,159900.0,19.6092,19.6235,19.5997,19.6139,159900.0
2012-07-20 11:30:00,41.23,41.27,41.2,41.25,214800.0,19.6139,19.633,19.5997,19.6235,214800.0
2012-07-20 11:40:00,41.25,41.33,41.22,41.33,68100.0,19.6235,19.6615,19.6092,19.6615,68100.0
2012-07-20 11:50:00,41.33,41.34,41.26,41.27,71000.0,19.6615,19.6663,19.6282,19.633,71000.0
2012-07-20 12:00:00,41.27,41.27,41.22,41.24,67900.0,19.633,19.633,19.6092,19.6187,67900.0
2012-07-20 12:10:00,41.23,41.29,41.23,41.28,64900.0,19.6139,19.6425,19.6139,19.6377,64900.0
2012-07-20 12:20:00,41.27,41.32,41.25,41.32,78800.0,19.633,19.6568,19.6235,19.6568,78800.0
2012-07-20 12:30:00,41.31,41.32,41.27,41.31,108600.0,19.652,19.6568,19.633,19.652,108600.0
2012-07-20 12:40:00,41.31,41.38,41.3,41.38,48300.0,19.652,19.6853,19.6472,19.6853,48300.0
2012-07-20 12:50:00,41.37,41.41,41.36,41.39,42700.0,19.6805,19.6996,19.6758,19.6901,42700.0
2012-07-20 13:00:00,41.4,41.42,41.38,41.4,61200.0,19.6948,19.7043,19.6853,19.6948,61200.0
2012-07-20 13:10:00,41.4,41.4,41.36,41.38,42600.0,19.6948,19.6948,19.6758,19.6853,42600.0
2012-07-20 13:20:00,41.38,41.39,41.29,41.31,78100.0,19.6853,19.6901,19.6425,19.652,78100.0
2012-07-20 13:30:00,41.31,41.35,41.3,41.34,40200.0,19.652,19.671,19.6472,19.6663,40200.0
2012-07-20 13:40:00,41.33,41.34,41.31,41.32,35100.0,19.6615,19.6663,19.652,19.6568,35100.0
2012-07-20 13:50:00,41.31,41.36,41.3,41.35,51200.0,19.652,19.6758,19.6472,19.671,51200.0
2012-07-20 14:00:00,41.34,41.4,41.33,41.39,76000.0,19.6663,19.6948,19.6615,19.6901,76000.0
2012-07-20 14:10:00,41.39,41.4,41.37,41.4,26700.0,19.6901,19.6948,19.6805,19.6948,26700.0
2012-07-20 14:20:00,41.4,41.4,41.36,41.37,47100.0,19.6948,19.6948,19.6758,19.6805,47100.0
2012-07-20 14:30:00,41.36,41.4,41.34,41.37,123700.0,19.6758,19.6948,19.6663,19.6805,123700.0
2012-07-20 14:40:00,41.37,41.37,41.36,41.37,51300.0,19.6805,19.6805,19.6758,19.6805,51300.0
2012-07-20 14:50:00,41.37,41.37,41.34,41.36,47400.0,19.6805,19.6805,19.6663,19.6758,47400.0
2012-07-20 15:00:00,41.36,41.38,41.34,41.36,89800.0,19.6758,19.6853,19.6663,19.6758,89800.0
2012-07-20 15:10:00,41.36,41.42,41.36,41.41,109000.0,19.6758,19.7043,19.6758,19.6996,109000.0
2012-07-20 15:20:00,41.4,41.47,41.4,41.46,191000.0,19.6948,19.7281,19.6948,19.7234,191000.0
2012-07-20 15:30:00,41.46,41.5,41.42,41.5,223200.0,19.7234,19.7424,19.7043,19.7424,223200.0
2012-07-20 15:40:00,41.5,41.56,41.5,41.55,228800.0,19.7424,19.7709,19.7424,19.7662,228800.0
2012-07-20 15:50:00,41.55,41.56,41.49,41.54,481100.0,19.7662,19.7709,19.7376,19.7614,481100.0
2012-07-23 09:30:00,40.01,40.05,39.96,40.0,544400.0,19.0336,19.0526,19.0098,19.0288,544400.0
2012-07-23 09:40:00,39.99,39.99,39.82,39.9,370400.0,19.024,19.024,18.9432,18.9812,370400.0
2012-07-23 09:50:00,39.9,39.94,39.79,39.93,230700.0,18.9812,19.0003,18.9289,18.9955,230700.0
2012-07-23 10:00:00,39.92,39.94,39.84,39.85,193000.0,18.9907,19.0003,18.9527,18.9574,193000.0
2012-07-23 10:10:00,39.84,39.93,39.82,39.92,136800.0,18.9527,18.9955,18.9432,18.9907,136800.0
2012-07-23 10:20:00,39.93,40.03,39.9,39.95,230000.0,18.9955,19.0431,18.9812,19.005,230000.0
2012-07-23 10:30:00,39.95,40.03,39.91,40.01,100400.0,19.005,19.0431,18.986,19.0336,100400.0
2012-07-23 10:40:00,40.02,40.11,40.02,40.09,129200.0,19.0383,19.0811,19.0383,19.0716,129200.0
2012-07-23 10:50:00,40.09,40.1,40.01,40.05,209400.0,19.0716,19.0764,19.0336,19.0526,209400.0
2012-07-23 11:00:00,40.06,40.2,40.05,40.2,109200.0,19.0573,19.1239,19.0526,19.1239,109200.0
2012-07-23 11:10:00,40.2,40.24,40.11,40.12,165000.0,19.1239,19.143,19.0811,19.0859,165000.0
2012-07-23 11:20:00,40.12,40.16,40.09,40.14,69600.0,19.0859,19.1049,19.0716,19.0954,69600.0
2012-07-23 11:30:00,40.14,40.2,40.06,40.1,131600.0,19.0954,19.1239,19.0573,19.0764,131600.0
2012-07-23 11:40:00,40.11,40.13,40.07,40.12,101900.0,19.0811,19.0906,19.0621,19.0859,101900.0
2012-07-23 11:50:00,40.12,40.2,40.12,40.18,31900.0,19.0859,19.1239,19.0859,19.1144,31900.0
2012-07-23 12:00:00,40.18,40.2,40.14,40.14,76300.0,19.1144,19.1239,19.0954,19.0954,76300.0
2012-07-23 12:10:00,40.14,40.16,40.1,40.12,38400.0,19.0954,19.1049,19.0764,19.0859,38400.0
2012-07-23 12:20:00,40.13,40.18,40.12,40.16,39000.0,19.0906,19.1144,19.0859,19.1049,39000.0
2012-07-23 12:30:00,40.15,40.21,40.12,40.21,57000.0,19.1002,19.1287,19.0859,19.1287,57000.0
2012-07-23 12:40:00,40.21,40.28,40.19,40.28,46600.0,19.1287,19.162,19.1192,19.162,46600.0
2012-07-23 12:50:00,40.27,40.31,40.26,40.27,60000.0,19.1572,19.1763,19.1525,19.1572,60000.0
2012-07-23 13:00:00,40.27,40.27,40.23,40.25,39700.0,19.1572,19.1572,19.1382,19.1477,39700.0
2012-07-23 13:10:00,40.25,40.27,40.22,40.23,62700.0,19.1477,19.1572,19.1335,19.1382,62700.0
2012-07-23 13:20:00,40.23,40.25,40.21,40.25,35300.0,19.1382,19.1477,19.1287,19.1477,35300.0
2012-07-23 13:30:00,40.25,40.28,40.23,40.27,75900.0,19.1477,19.162,19.1382,19.1572,75900.0
2012-07-23 13:40:00,40.28,40.31,40.27,40.29,40800.0,19.162,19.1763,19.1572,19.1668,40800.0
2012-07-23 13:50:00,40.3,40.3,40.26,40.26,37200.0,19.1715,19.1715,19.1525,19.1525,37200.0
2012-07-23 14:00:00,40.27,40.33,40.26,40.31,55000.0,19.1572,19.1858,19.1525,19.1763,55000.0
2012-07-23 14:10:00,40.31,40.37,40.31,40.33,66500.0,19.1763,19.2048,19.1763,19.1858,66500.0
2012-07-23 14:20:00,40.32,40.34,40.27,40.3,57200.0,19.181,19.1905,19.1572,19.1715,57200.0
2012-07-23 14:30:00,40.29,40.34,40.28,40.32,39000.0,19.1668,19.1905,19.162,19.181,39000.0
2012-07-23 14:40:00,40.32,40.33,40.3,40.31,44100.0,19.181,19.1858,19.1715,19.1763,44100.0
2012-07-23 14:50:00,40.31,40.32,40.26,40.28,37100.0,19.1763,19.181,19.1525,19.162,37100.0
2012-07-23 15:00:00,40.28,40.29,40.23,40.28,62000.0,19.162,19.1668,19.1382,19.162,62000.0
2012-07-23 15:10:00,40.27,40.32,40.27,40.3,49700.0,19.1572,19.181,19.1572,19.1715,49700.0
2012-07-23 15:20:00,40.31,40.42,40.31,40.41,161700.0,19.1763,19.2286,19.1763,19.2238,161700.0
2012-07-23 15:30:00,40.42,40.44,40.4,40.41,112900.0,19.2286,19.2381,19.2191,19.2238,112900.0
2012-07-23 15:40:00,40.41,40.45,40.4,40.44,201400.0,19.2238,19.2429,19.2191,19.2381,201400.0
2012-07-23 15:50:00,40.44,40.46,40.4,40.4,499000.0,19.2381,19.2476,19.2191,19.2191,499000.0
2012-07-24 09:30:00,40.3,40.37,40.21,40.22,155700.0,19.1715,19.2048,19.1287,19.1335,155700.0
2012-07-24 09:40:00,40.21,40.28,40.21,40.23,111400.0,19.1287,19.162,19.1287,19.1382,111400.0
2012-07-24 09:50:00,40.23,40.25,40.18,40.18,162100.0,19.1382,19.1477,19.1144,19.1144,162100.0
2012-07-24 10:00:00,40.19,40.24,40.13,40.21,136400.0,19.1192,19.143,19.0906,19.1287,136400.0
2012-07-24 10:10:00,40.22,40.24,40.0,40.01,145200.0,19.1335,19.143,19.0288,19.0336,145200.0
2012-07-24 10:20:00,40.01,40.05,40.0,40.01,138600.0,19.0336,19.0526,19.0288,19.0336,138600.0
2012-07-24 10:30:00,40.02,40.07,39.99,40.01,99600.0,19.0383,19.0621,19.024,19.0336,99600.0
2012-07-24 10:40:00,40.02,40.03,39.88,39.89,200800.0,19.0383,19.0431,18.9717,18.9765,200800.0
2012-07-24 10:50:00,39.88,40.01,39.86,39.94,112200.0,18.9717,19.0336,18.9622,19.0003,112200.0
2012-07-24 11:00:00,39.94,40.0,39.9,39.94,193200.0,19.0003,19.0288,18.9812,19.0003,193200.0
2012-07-24 11:10:00,39.95,40.0,39.92,39.99,123800.0,19.005,19.0288,18.9907,19.024,123800.0
2012-07-24 11:20:00,39.99,40.06,39.99,40.03,148000.0,19.024,19.0573,19.024,19.0431,148000.0
2012-07-24 11:30:00,40.02,40.03,39.81,39.82,161600.0,19.0383,19.0431,18.9384,18.9432,161600.0
2012-07-24 11:40:00,39.82,39.86,39.78,39.86,99900.0,18.9432,18.9622,18.9241,18.9622,99900.0
2012-07-24 11:50:00,39.85,39.86,39.8,39.8,85100.0,18.9574,18.9622,18.9337,18.9337,85100.0
2012-07-24 12:00:00,39.81,39.81,39.66,39.74,111400.0,18.9384,18.9384,18.8671,18.9051,111400.0
2012-07-24 12:10:00,39.73,39.76,39.73,39.73,84600.0,18.9004,18.9146,18.9004,18.9004,84600.0
2012-07-24 12:20:00,39.74,39.74,39.64,39.68,82900.0,18.9051,18.9051,18.8575,18.8766,82900.0
2012-07-24 12:30:00,39.68,39.74,39.67,39.74,62800.0,18.8766,18.9051,18.8718,18.9051,62800.0
2012-07-24 12:40:00,39.74,39.78,39.72,39.73,38100.0,18.9051,18.9241,18.8956,18.9004,38100.0
2012-07-24 12:50:00,39.73,39.75,39.72,39.74,65900.0,18.9004,18.9099,18.8956,18.9051,65900.0
2012-07-24 13:00:00,39.73,39.74,39.7,39.7,89200.0,18.9004,18.9051,18.8861,18.8861,89200.0
2012-07-24 13:10:00,39.71,39.75,39.7,39.71,103600.0,18.8908,18.9099,18.8861,18.8908,103600.0
2012-07-24 13:20:00,39.71,39.73,39.63,39.65,87100.0,18.8908,18.9004,18.8528,18.8623,87100.0
2012-07-24 13:30:00,39.64,39.68,39.63,39.67,69400.0,18.8575,18.8766,18.8528,18.8718,69400.0
2012-07-24 13:40:00,39.67,39.68,39.57,39.61,135900.0,18.8718,18.8766,18.8242,18.8433,135900.0
2012-07-24 13:50:00,39.6,39.68,39.59,39.64,61800.0,18.8385,18.8766,18.8338,18.8575,61800.0
2012-07-24 14:00:00,39.64,39.64,39.58,39.61,57700.0,18.8575,18.8575,18.829,18.8433,57700.0
2012-07-24 14:10:00,39.61,39.61,39.57,39.59,49000.0,18.8433,18.8433,18.8242,18.8338,49000.0
2012-07-24 14:20:00,39.59,39.6,39.43,39.44,188500.0,18.8338,18.8385,18.7576,18.7624,188500.0
2012-07-24 14:30:00,39.44,39.57,39.42,39.57,128100.0,18.7624,18.8242,18.7529,18.8242,128100.0
2012-07-24 14:40:00,39.57,39.58,39.53,39.55,70000.0,18.8242,18.829,18.8052,18.8147,70000.0
2012-07-24 14:50:00,39.54,39.58,39.52,39.58,68600.0,18.81,18.829,18.8005,18.829,68600.0
2012-07-24 15:00:00,39.58,39.61,39.54,39.54,86700.0,18.829,18.8433,18.81,18.81,86700.0
2012-07-24 15:10:00,39.55,39.6,39.53,39.57,115700.0,18.8147,18.8385,18.8052,18.8242,115700.0
2012-07-24 15:20:00,39.57,39.75,39.56,39.75,108200.0,18.8242,18.9099,18.8195,18.9099,108200.0
2012-07-24 15:30:00,39.75,39.76,39.71,39.75,156300.0,18.9099,18.9146,18.8908,18.9099,156300.0
2012-07-24 15:40:00,39.75,39.79,39.69,39.71,193100.0,18.9099,18.9289,18.8813,18.8908,193100.0
2012-07-24 15:50:00,39.71,39.85,39.66,39.82,503400.0,18.8908,18.9574,18.8671,18.9432,503400.0
2012-07-25 09:30:00,39.84,39.97,39.84,39.97,243400.0,18.9527,19.0145,18.9527,19.0145,243400.0
2012-07-25 09:40:00,39.96,39.96,39.77,39.77,151300.0,19.0098,19.0098,18.9194,18.9194,151300.0
2012-07-25 09:50:00,39.76,39.85,39.71,39.82,208700.0,18.9146,18.9574,18.8908,18.9432,208700.0
2012-07-25 10:00:00,39.81,39.83,39.7,39.77,113500.0,18.9384,18.9479,18.8861,18.9194,113500.0
2012-07-25 10:10:00,39.77,39.87,39.75,39.84,69600.0,18.9194,18.967,18.9099,18.9527,69600.0
2012-07-25 10:20:00,39.84,41.03,39.84,40.0,1212400.0,18.9527,19.5188,18.9527,19.0288,1212400.0
2012-07-25 10:30:00,40.0,40.0,39.85,39.88,89200.0,19.0288,19.0288,18.9574,18.9717,89200.0
2012-07-25 10:40:00,39.89,39.99,39.89,39.89,70600.0,18.9765,19.024,18.9765,18.9765,70600.0
2012-07-25 10:50:00,39.89,39.9,39.76,39.78,104700.0,18.9765,18.9812,18.9146,18.9241,104700.0
2012-07-25 11:00:00,39.78,39.88,39.77,39.84,88100.0,18.9241,18.9717,18.9194,18.9527,88100.0
2012-07-25 11:10:00,39.84,39.88,39.81,39.83,93100.0,18.9527,18.9717,18.9384,18.9479,93100.0
2012-07-25 11:20:00,39.83,39.86,39.79,39.82,118700.0,18.9479,18.9622,18.9289,18.9432,118700.0
2012-07-25 11:30:00,39.81,39.91,39.8,39.91,556300.0,18.9384,18.986,18.9337,18.986,556300.0
2012-07-25 11:40:00,39.91,39.92,39.78,39.78,47500.0,18.986,18.9907,18.9241,18.9241,47500.0
2012-07-25 11:50:00,39.79,39.85,39.78,39.8,57800.0,18.9289,18.9574,18.9241,18.9337,57800.0
2012-07-25 12:00:00,39.8,39.88,39.8,39.87,46700.0,18.9337,18.9717,18.9337,18.967,46700.0
2012-07-25 12:10:00,39.87,39.88,39.8,39.81,27400.0,18.967,18.9717,18.9337,18.9384,27400.0
2012-07-25 12:20:00,39.81,39.86,39.81,39.86,31600.0,18.9384,18.9622,18.9384,18.9622,31600.0
2012-07-25 12:30:00,39.85,39.92,39.84,39.91,58300.0,18.9574,18.9907,18.9527,18.986,58300.0
2012-07-25 12:40:00,39.91,39.98,39.9,39.97,71900.0,18.986,19.0193,18.9812,19.0145,71900.0
2012-07-25 12:50:00,39.97,39.97,39.94,39.95,31600.0,19.0145,19.0145,19.0003,19.005,31600.0
2012-07-25 13:00:00,39.95,40.03,39.95,40.03,69200.0,19.005,19.0431,19.005,19.0431,69200.0
2012-07-25 13:10:00,40.02,40.07,40.02,40.05,68700.0,19.0383,19.0621,19.0383,19.0526,68700.0
2012-07-25 13:20:00,40.05,40.1,40.04,40.08,45900.0,19.0526,19.0764,19.0478,19.0669,45900.0
2012-07-25 13:30:00,40.08,40.15,40.06,40.12,81600.0,19.0669,19.1002,19.0573,19.0859,81600.0
2012-07-25 13:40:00,40.13,40.14,40.08,40.08,60100.0,19.0906,19.0954,19.0669,19.0669,60100.0
2012-07-25 13:50:00,40.07,40.09,40.05,40.09,53400.0,19.0621,19.0716,19.0526,19.0716,53400.0
2012-07-25 14:00:00,40.09,40.09,40.02,40.03,56000.0,19.0716,19.0716,19.0383,19.0431,56000.0
2012-07-25 14:10:00,40.03,40.05,40.0,40.01,85000.0,19.0431,19.0526,19.0288,19.0336,85000.0
2012-07-25 14:20:00,40.01,40.1,40.01,40.08,49800.0,19.0336,19.0764,19.0336,19.0669,49800.0
2012-07-25 14:30:00,40.09,40.11,40.06,40.08,47100.0,19.0716,19.0811,19.0573,19.0669,47100.0
2012-07-25 14:40:00,40.09,40.13,40.07,40.11,70200.0,19.0716,19.0906,19.0621,19.0811,70200.0
2012-07-25 14:50:00,40.11,40.13,40.06,40.07,39800.0,19.0811,19.0906,19.0573,19.0621,39800.0
2012-07-25 15:00:00,40.08,40.09,40.03,40.04,77000.0,19.0669,19.0716,19.0431,19.0478,77000.0
2012-07-25 15:10:00,40.04,40.05,39.89,39.89,131600.0,19.0478,19.0526,18.9765,18.9765,131600.0
2012-07-25 15:20:00,39.9,39.9,39.84,39.9,93500.0,18.9812,18.9812,18.9527,18.9812,93500.0
2012-07-25 15:30:00,39.9,39.9,39.83,39.85,116000.0,18.9812,18.9812,18.9479,18.9574,116000.0
2012-07-25 15:40:00,39.86,39.9,39.79,39.87,176300.0,18.9622,18.9812,18.9289,18.967,176300.0
2012-07-25 15:50:00,39.87,39.89,39.82,39.89,183300.0,18.967,18.9765,18.9432,18.9765,183300.0
2012-07-26 09:30:00,40.69,40.8,40.65,40.68,508000.0,19.357,19.4094,19.338,19.3523,508000.0
2012-07-26 09:40:00,40.66,40.68,40.54,40.64,217800.0,19.3428,19.3523,19.2857,19.3333,217800.0
2012-07-26 09:50:00,40.64,40.71,40.63,40.65,211900.0,19.3333,19.3666,19.3285,19.338,211900.0
2012-07-26 10:00:00,40.64,40.88,40.63,40.87,132800.0,19.3333,19.4474,19.3285,19.4427,132800.0
2012-07-26 10:10:00,40.86,40.89,40.8,40.84,206000.0,19.4379,19.4522,19.4094,19.4284,206000.0
2012-07-26 10:20:00,40.84,40.94,40.83,40.89,319900.0,19.4284,19.476,19.4236,19.4522,319900.0
2012-07-26 10:30:00,40.89,40.91,40.76,40.77,193500.0,19.4522,19.4617,19.3903,19.3951,193500.0
2012-07-26 10:40:00,40.78,40.81,40.74,40.77,156100.0,19.3999,19.4141,19.3808,19.3951,156100.0
2012-07-26 10:50:00,40.77,40.84,40.77,40.84,139500.0,19.3951,19.4284,19.3951,19.4284,139500.0
2012-07-26 11:00:00,40.84,40.84,40.77,40.8,190900.0,19.4284,19.4284,19.3951,19.4094,190900.0
2012-07-26 11:10:00,40.79,40.86,40.79,40.82,171300.0,19.4046,19.4379,19.4046,19.4189,171300.0
2012-07-26 11:20:00,40.83,40.84,40.71,40.75,196400.0,19.4236,19.4284,19.3666,19.3856,196400.0
2012-07-26 11:30:00,40.75,40.81,40.75,40.8,65200.0,19.3856,19.4141,19.3856,19.4094,65200.0
2012-07-26 11:40:00,40.8,40.84,40.76,40.8,92100.0,19.4094,19.4284,19.3903,19.4094,92100.0
2012-07-26 11:50:00,40.8,40.86,40.77,40.85,134500.0,19.4094,19.4379,19.3951,19.4332,134500.0
2012-07-26 12:00:00,40.85,40.88,40.8,40.81,125900.0,19.4332,19.4474,19.4094,19.4141,125900.0
2012-07-26 12:10:00,40.8,40.85,40.78,40.85,26200.0,19.4094,19.4332,19.3999,19.4332,26200.0
2012-07-26 12:20:00,40.84,40.91,40.84,40.88,91100.0,19.4284,19.4617,19.4284,19.4474,91100.0
2012-07-26 12:30:00,40.88,40.9,40.88,40.89,62500.0,19.4474,19.4569,19.4474,19.4522,62500.0
2012-07-26 12:40:00,40.89,40.9,40.85,40.85,25200.0,19.4522,19.4569,19.4332,19.4332,25200.0
2012-07-26 12:50:00,40.86,40.86,40.82,40.85,67300.0,19.4379,19.4379,19.4189,19.4332,67300.0
2012-07-26 13:00:00,40.84,40.89,40.84,40.87,38300.0,19.4284,19.4522,19.4284,19.4427,38300.0
2012-07-26 13:10:00,40.87,40.9,40.87,40.88,42900.0,19.4427,19.4569,19.4427,19.4474,42900.0
2012-07-26 13:20:00,40.89,40.94,40.88,40.91,57500.0,19.4522,19.476,19.4474,19.4617,57500.0
2012-07-26 13:30:00,40.92,40.94,40.88,40.9,76600.0,19.4665,19.476,19.4474,19.4569,76600.0
2012-07-26 13:40:00,40.9,40.91,40.88,40.88,52900.0,19.4569,19.4617,19.4474,19.4474,52900.0
2012-07-26 13:50:00,40.89,40.89,40.84,40.84,43500.0,19.4522,19.4522,19.4284,19.4284,43500.0
2012-07-26 14:00:00,40.85,40.87,40.84,40.87,75000.0,19.4332,19.4427,19.4284,19.4427,75000.0
2012-07-26 14:10:00,40.87,40.89,40.82,40.83,83500.0,19.4427,19.4522,19.4189,19.4236,83500.0
2012-07-26 14:20:00,40.82,40.91,40.81,40.9,143800.0,19.4189,19.4617,19.4141,19.4569,143800.0
2012-07-26 14:30:00,40.89,40.9,40.85,40.89,58500.0,19.4522,19.4569,19.4332,19.4522,58500.0
2012-07-26 14:40:00,40.9,40.93,40.88,40.91,103900.0,19.4569,19.4712,19.4474,19.4617,103900.0
2012-07-26 14:50:00,40.91,40.91,40.88,40.88,78800.0,19.4617,19.4617,19.4474,19.4474,78800.0
2012-07-26 15:00:00,40.88,40.9,40.87,40.9,43000.0,19.4474,19.4569,19.4427,19.4569,43000.0
2012-07-26 15:10:00,40.9,40.94,40.89,40.89,183000.0,19.4569,19.476,19.4522,19.4522,183000.0
2012-07-26 15:20:00,40.89,40.99,40.88,40.96,335300.0,19.4522,19.4998,19.4474,19.4855,335300.0
2012-07-26 15:30:00,40.94,40.99,40.91,40.98,341500.0,19.476,19.4998,19.4617,19.495,341500.0
2012-07-26 15:40:00,40.98,41.01,40.94,40.99,483200.0,19.495,19.5093,19.476,19.4998,483200.0
2012-07-26 15:50:00,40.98,41.01,40.91,40.92,451500.0,19.495,19.5093,19.4617,19.4665,451500.0
2012-07-27 09:30:00,41.38,41.39,41.12,41.12,267200.0,19.6853,19.6901,19.5616,19.5616,267200.0
2012-07-27 09:40:00,41.13,41.2,41.03,41.19,193800.0,19.5664,19.5997,19.5188,19.5949,193800.0
2012-07-27 09:50:00,41.18,41.35,41.18,41.33,243300.0,19.5901,19.671,19.5901,19.6615,243300.0
2012-07-27 10:00:00,41.34,41.43,41.34,41.35,332300.0,19.6663,19.7091,19.6663,19.671,332300.0
2012-07-27 10:10:00,41.35,41.42,41.33,41.41,225700.0,19.671,19.7043,19.6615,19.6996,225700.0
2012-07-27 10:20:00,41.41,41.5,41.34,41.34,317000.0,19.6996,19.7424,19.6663,19.6663,317000.0
2012-07-27 10:30:00,41.35,41.38,41.28,41.29,309600.0,19.671,19.6853,19.6377,19.6425,309600.0
2012-07-27 10:40:00,41.29,41.39,41.29,41.34,171000.0,19.6425,19.6901,19.6425,19.6663,171000.0
2012-07-27 10:50:00,41.34,41.36,41.29,41.34,135300.0,19.6663,19.6758,19.6425,19.6663,135300.0
2012-07-27 11:00:00,41.34,41.4,41.34,41.4,161800.0,19.6663,19.6948,19.6663,19.6948,161800.0
2012-07-27 11:10:00,41.39,41.4,41.3,41.37,454300.0,19.6901,19.6948,19.6472,19.6805,454300.0
2012-07-27 11:20:00,41.37,41.42,41.34,41.4,300100.0,19.6805,19.7043,19.6663,19.6948,300100.0
2012-07-27 11:30:00,41.4,41.4,41.34,41.37,117300.0,19.6948,19.6948,19.6663,19.6805,117300.0
2012-07-27 11:40:00,41.37,41.38,41.3,41.3,109900.0,19.6805,19.6853,19.6472,19.6472,109900.0
2012-07-27 11:50:00,41.3,41.35,41.3,41.31,43900.0,19.6472,19.671,19.6472,19.652,43900.0
2012-07-27 12:00:00,41.31,41.32,41.29,41.3,67500.0,19.652,19.6568,19.6425,19.6472,67500.0
2012-07-27 12:10:00,41.3,41.33,41.3,41.31,34100.0,19.6472,19.6615,19.6472,19.652,34100.0
2012-07-27 12:20:00,41.3,41.34,41.3,41.34,49200.0,19.6472,19.6663,19.6472,19.6663,49200.0
2012-07-27 12:30:00,41.33,41.37,41.31,41.31,54100.0,19.6615,19.6805,19.652,19.652,54100.0
2012-07-27 12:40:00,41.32,41.34,41.31,41.32,43700.0,19.6568,19.6663,19.652,19.6568,43700.0
2012-07-27 12:50:00,41.32,41.33,41.31,41.32,51300.0,19.6568,19.6615,19.652,19.6568,51300.0
2012-07-27 13:00:00,41.32,41.33,41.3,41.32,62900.0,19.6568,19.6615,19.6472,19.6568,62900.0
2012-07-27 13:10:00,41.32,41.33,41.3,41.32,55700.0,19.6568,19.6615,19.6472,19.6568,55700.0
2012-07-27 13:20:00,41.32,41.53,41.31,41.53,224600.0,19.6568,19.7567,19.652,19.7567,224600.0
2012-07-27 13:30:00,41.54,41.66,41.52,41.64,449600.0,19.7614,19.8185,19.7519,19.809,449600.0
2012-07-27 13:40:00,41.64,41.65,41.55,41.57,247300.0,19.809,19.8137,19.7662,19.7757,247300.0
2012-07-27 13:50:00,41.56,41.59,41.49,41.59,289800.0,19.7709,19.7852,19.7376,19.7852,289800.0
2012-07-27 14:00:00,41.58,41.65,41.51,41.59,157500.0,19.7804,19.8137,19.7471,19.7852,157500.0
2012-07-27 14:10:00,41.59,41.6,41.51,41.53,88300.0,19.7852,19.79,19.7471,19.7567,88300.0
2012-07-27 14:20:00,41.53,41.56,41.51,41.54,105900.0,19.7567,19.7709,19.7471,19.7614,105900.0
2012-07-27 14:30:00,41.55,41.62,41.53,41.6,242800.0,19.7662,19.7995,19.7567,19.79,242800.0
2012-07-27 14:40:00,41.6,41.63,41.59,41.59,55200.0,19.79,19.8042,19.7852,19.7852,55200.0
2012-07-27 14:50:00,41.59,41.61,41.55,41.57,148000.0,19.7852,19.7947,19.7662,19.7757,148000.0
2012-07-27 15:00:00,41.57,41.59,41.55,41.59,183000.0,19.7757,19.7852,19.7662,19.7852,183000.0
2012-07-27 15:10:00,41.59,41.66,41.56,41.6,233200.0,19.7852,19.8185,19.7709,19.79,233200.0
2012-07-27 15:20:00,41.61,41.62,41.55,41.61,178800.0,19.7947,19.7995,19.7662,19.7947,178800.0
2012-07-27 15:30:00,41.61,41.67,41.58,41.58,223900.0,19.7947,19.8233,19.7804,19.7804,223900.0
2012-07-27 15:40:00,41.59,41.65,41.57,41.64,262600.0,19.7852,19.8137,19.7757,19.809,262600.0
2012-07-27 15:50:00,41.63,41.64,41.51,41.54,290700.0,19.8042,19.809,19.7471,19.7614,290700.0
2012-07-30 09:30:00,41.82,41.83,41.72,41.77,333600.0,19.8946,19.8994,19.847,19.8708,333600.0
2012-07-30 09:40:00,41.76,41.8,41.71,41.8,150300.0,19.8661,19.8851,19.8423,19.8851,150300.0
2012-07-30 09:50:00,41.8,41.86,41.77,41.86,136300.0,19.8851,19.9136,19.8708,19.9136,136300.0
2012-07-30 10:00:00,41.86,41.9,41.82,41.83,89700.0,19.9136,19.9327,19.8946,19.8994,89700.0
2012-07-30 10:10:00,41.84,41.92,41.84,41.92,402300.0,19.9041,19.9422,19.9041,19.9422,402300.0
2012-07-30 10:20:00,41.92,42.03,41.9,42.01,365100.0,19.9422,19.9945,19.9327,19.985,365100.0
2012-07-30 10:30:00,42.03,42.05,41.98,41.99,292600.0,19.9945,20.004,19.9707,19.9755,292600.0
2012-07-30 10:40:00,41.99,42.01,41.96,41.98,170100.0,19.9755,19.985,19.9612,19.9707,170100.0
2012-07-30 10:50:00,41.98,42.0,41.94,41.95,150500.0,19.9707,19.9802,19.9517,19.9565,150500.0
2012-07-30 11:00:00,41.95,41.95,41.9,41.94,124900.0,19.9565,19.9565,19.9327,19.9517,124900.0
2012-07-30 11:10:00,41.95,42.0,41.94,41.96,167500.0,19.9565,19.9802,19.9517,19.9612,167500.0
2012-07-30 11:20:00,41.96,41.98,41.9,41.92,181400.0,19.9612,19.9707,19.9327,19.9422,181400.0
2012-07-30 11:30:00,41.92,41.93,41.8,41.8,90600.0,19.9422,19.9469,19.8851,19.8851,90600.0
2012-07-30 11:40:00,41.8,41.88,41.78,41.8,96100.0,19.8851,19.9232,19.8756,19.8851,96100.0
2012-07-30 11:50:00,41.8,41.82,41.78,41.79,62900.0,19.8851,19.8946,19.8756,19.8803,62900.0
2012-07-30 12:00:00,41.8,41.82,41.76,41.82,62000.0,19.8851,19.8946,19.8661,19.8946,62000.0
2012-07-30 12:10:00,41.81,41.84,41.79,41.8,76700.0,19.8899,19.9041,19.8803,19.8851,76700.0
2012-07-30 12:20:00,41.81,41.81,41.76,41.77,94600.0,19.8899,19.8899,19.8661,19.8708,94600.0
2012-07-30 12:30:00,41.76,41.79,41.75,41.78,64300.0,19.8661,19.8803,19.8613,19.8756,64300.0
2012-07-30 12:40:00,41.79,41.85,41.78,41.81,34000.0,19.8803,19.9089,19.8756,19.8899,34000.0
2012-07-30 12:50:00,41.81,41.89,41.81,41.87,89600.0,19.8899,19.9279,19.8899,19.9184,89600.0
2012-07-30 13:00:00,41.87,41.88,41.83,41.86,28200.0,19.9184,19.9232,19.8994,19.9136,28200.0
2012-07-30 13:10:00,41.86,41.9,41.85,41.88,56200.0,19.9136,19.9327,19.9089,19.9232,56200.0
2012-07-30 13:20:00,41.87,41.9,41.86,41.88,23200.0,19.9184,19.9327,19.9136,19.9232,23200.0
2012-07-30 13:30:00,41.87,41.94,41.87,41.89,48700.0,19.9184,19.9517,19.9184,19.9279,48700.0
2012-07-30 13:40:00,41.89,41.92,41.89,41.91,54100.0,19.9279,19.9422,19.9279,19.9374,54100.0
2012-07-30 13:50:00,41.91,41.92,41.87,41.9,66000.0,19.9374,19.9422,19.9184,19.9327,66000.0
2012-07-30 14:00:00,41.9,41.9,41.87,41.88,48800.0,19.9327,19.9327,19.9184,19.9232,48800.0
2012-07-30 14:10:00,41.89,41.9,41.84,41.88,74300.0,19.9279,19.9327,19.9041,19.9232,74300.0
2012-07-30 14:20:00,41.88,41.92,41.88,41.89,80600.0,19.9232,19.9422,19.9232,19.9279,80600.0
2012-07-30 14:30:00,41.89,41.93,41.89,41.93,54000.0,19.9279,19.9469,19.9279,19.9469,54000.0
2012-07-30 14:40:00,41.93,41.98,41.92,41.94,74100.0,19.9469,19.9707,19.9422,19.9517,74100.0
2012-07-30 14:50:00,41.95,41.97,41.94,41.97,34600.0,19.9565,19.966,19.9517,19.966,34600.0
2012-07-30 15:00:00,41.97,41.97,41.84,41.84,97700.0,19.966,19.966,19.9041,19.9041,97700.0
2012-07-30 15:10:00,41.84,41.88,41.78,41.86,156200.0,19.9041,19.9232,19.8756,19.9136,156200.0
2012-07-30 15:20:00,41.86,41.87,41.81,41.86,107700.0,19.9136,19.9184,19.8899,19.9136,107700.0
2012-07-30 15:30:00,41.87,41.94,41.84,41.84,198800.0,19.9184,19.9517,19.9041,19.9041,198800.0
2012-07-30 15:40:00,41.84,41.89,41.83,41.84,202800.0,19.9041,19.9279,19.8994,19.9041,202800.0
2012-07-30 15:50:00,41.84,41.87,41.78,41.82,441500.0,19.9041,19.9184,19.8756,19.8946,441500.0
2012-07-31 09:30:00,39.97,40.45,39.95,40.24,1292700.0,19.0145,19.2429,19.005,19.143,1292700.0
2012-07-31 09:40:00,40.24,40.24,40.01,40.02,398300.0,19.143,19.143,19.0336,19.0383,398300.0
2012-07-31 09:50:00,40.01,40.03,39.95,39.97,292800.0,19.0336,19.0431,19.005,19.0145,292800.0
2012-07-31 10:00:00,39.99,40.02,39.81,39.86,504800.0,19.024,19.0383,18.9384,18.9622,504800.0
2012-07-31 10:10:00,39.86,39.99,39.85,39.96,378400.0,18.9622,19.024,18.9574,19.0098,378400.0
2012-07-31 10:20:00,39.96,40.14,39.94,40.06,327600.0,19.0098,19.0954,19.0003,19.0573,327600.0
2012-07-31 10:30:00,40.05,40.08,39.91,40.0,326500.0,19.0526,19.0669,18.986,19.0288,326500.0
2012-07-31 10:40:00,40.0,40.17,39.97,40.13,365800.0,19.0288,19.1097,19.0145,19.0906,365800.0
2012-07-31 10:50:00,40.14,40.17,40.1,40.16,248200.0,19.0954,19.1097,19.0764,19.1049,248200.0
2012-07-31 11:00:00,40.17,40.19,40.08,40.09,412200.0,19.1097,19.1192,19.0669,19.0716,412200.0
2012-07-31 11:10:00,40.09,40.17,40.08,40.12,190400.0,19.0716,19.1097,19.0669,19.0859,190400.0
2012-07-31 11:20:00,40.11,40.19,40.1,40.11,195100.0,19.0811,19.1192,19.0764,19.0811,195100.0
2012-07-31 11:30:00,40.12,40.17,40.04,40.07,345300.0,19.0859,19.1097,19.0478,19.0621,345300.0
2012-07-31 11:40:00,40.06,40.09,40.03,40.06,221100.0,19.0573,19.0716,19.0431,19.0573,221100.0
2012-07-31 11:50:00,40.05,40.12,40.04,40.12,138500.0,19.0526,19.0859,19.0478,19.0859,138500.0
2012-07-31 12:00:00,40.12,40.13,40.03,40.03,205800.0,19.0859,19.0906,19.0431,19.0431,205800.0
2012-07-31 12:10:00,40.05,40.05,39.97,40.05,297100.0,19.0526,19.0526,19.0145,19.0526,297100.0
2012-07-31 12:20:00,40.04,40.06,40.01,40.05,193400.0,19.0478,19.0573,19.0336,19.0526,193400.0
2012-07-31 12:30:00,40.05,40.11,40.02,40.09,128000.0,19.0526,19.0811,19.0383,19.0716,128000.0
2012-07-31 12:40:00,40.1,40.14,40.09,40.13,122400.0,19.0764,19.0954,19.0716,19.0906,122400.0
2012-07-31 12:50:00,40.14,40.18,40.12,40.16,163600.0,19.0954,19.1144,19.0859,19.1049,163600.0
2012-07-31 13:00:00,40.15,40.23,40.13,40.23,114600.0,19.1002,19.1382,19.0906,19.1382,114600.0
2012-07-31 13:10:00,40.23,40.23,40.18,40.18,66500.0,19.1382,19.1382,19.1144,19.1144,66500.0
2012-07-31 13:20:00,40.18,40.22,40.16,40.21,118600.0,19.1144,19.1335,19.1049,19.1287,118600.0
2012-07-31 13:30:00,40.2,40.21,40.17,40.19,116100.0,19.1239,19.1287,19.1097,19.1192,116100.0
2012-07-31 13:40:00,40.19,40.2,40.16,40.19,98800.0,19.1192,19.1239,19.1049,19.1192,98800.0
2012-07-31 13:50:00,40.18,40.21,40.15,40.15,98700.0,19.1144,19.1287,19.1002,19.1002,98700.0
2012-07-31 14:00:00,40.15,40.21,40.14,40.18,108200.0,19.1002,19.1287,19.0954,19.1144,108200.0
2012-07-31 14:10:00,40.18,40.26,40.18,40.24,196200.0,19.1144,19.1525,19.1144,19.143,196200.0
2012-07-31 14:20:00,40.24,40.26,40.22,40.26,164400.0,19.143,19.1525,19.1335,19.1525,164400.0
2012-07-31 14:30:00,40.25,40.27,40.19,40.19,201900.0,19.1477,19.1572,19.1192,19.1192,201900.0
2012-07-31 14:40:00,40.19,40.19,40.1,40.12,145700.0,19.1192,19.1192,19.0764,19.0859,145700.0
2012-07-31 14:50:00,40.12,40.12,40.06,40.06,168100.0,19.0859,19.0859,19.0573,19.0573,168100.0
2012-07-31 15:00:00,40.06,40.07,40.0,40.04,294700.0,19.0573,19.0621,19.0288,19.0478,294700.0
2012-07-31 15:10:00,40.05,40.13,40.02,40.13,293700.0,19.0526,19.0906,19.0383,19.0906,293700.0
2012-07-31 15:20:00,40.13,40.18,40.1,40.15,345600.0,19.0906,19.1144,19.0764,19.1002,345600.0
2012-07-31 15:30:00,40.16,40.16,40.08,40.1,379000.0,19.1049,19.1049,19.0669,19.0764,379000.0
2012-07-31 15:40:00,40.1,40.13,40.03,40.03,463800.0,19.0764,19.0906,19.0431,19.0431,463800.0
2012-07-31 15:50:00,40.04,40.09,39.9,39.92,1303600.0,19.0478,19.0716,18.9812,18.9907,1303600.0
2012-08-01 09:30:00,39.77,39.8,39.69,39.71,471500.0,18.9194,18.9337,18.8813,18.8908,471500.0
2012-08-01 09:40:00,39.7,39.71,39.5,39.51,646100.0,18.8861,18.8908,18.7909,18.7957,646100.0
2012-08-01 09:50:00,39.5,39.78,39.5,39.74,434200.0,18.7909,18.9241,18.7909,18.9051,434200.0
2012-08-01 10:00:00,39.74,39.86,39.7,39.85,268700.0,18.9051,18.9622,18.8861,18.9574,268700.0
2012-08-01 10:10:00,39.85,39.89,39.72,39.74,260100.0,18.9574,18.9765,18.8956,18.9051,260100.0
2012-08-01 10:20:00,39.75,39.88,39.75,39.88,153100.0,18.9099,18.9717,18.9099,18.9717,153100.0
2012-08-01 10:30:00,39.88,40.07,39.88,40.05,261000.0,18.9717,19.0621,18.9717,19.0526,261000.0
2012-08-01 10:40:00,40.05,40.09,40.02,40.09,173100.0,19.0526,19.0716,19.0383,19.0716,173100.0
2012-08-01 10:50:00,40.08,40.11,40.06,40.08,220500.0,19.0669,19.0811,19.0573,19.0669,220500.0
2012-08-01 11:00:00,40.08,40.11,40.06,40.08,219100.0,19.0669,19.0811,19.0573,19.0669,219100.0
2012-08-01 11:10:00,40.09,40.09,39.97,40.0,251600.0,19.0716,19.0716,19.0145,19.0288,251600.0
2012-08-01 11:20:00,40.0,40.15,39.99,40.14,212700.0,19.0288,19.1002,19.024,19.0954,212700.0
2012-08-01 11:30:00,40.15,40.2,40.09,40.16,232100.0,19.1002,19.1239,19.0716,19.1049,232100.0
2012-08-01 11:40:00,40.15,40.2,40.15,40.19,54600.0,19.1002,19.1239,19.1002,19.1192,54600.0
2012-08-01 11:50:00,40.2,40.2,40.18,40.19,54800.0,19.1239,19.1239,19.1144,19.1192,54800.0
2012-08-01 12:00:00,40.2,40.21,40.18,40.19,76100.0,19.1239,19.1287,19.1144,19.1192,76100.0
2012-08-01 12:10:00,40.19,40.21,40.17,40.19,48300.0,19.1192,19.1287,19.1097,19.1192,48300.0
2012-08-01 12:20:00,40.2,40.26,40.2,40.22,55400.0,19.1239,19.1525,19.1239,19.1335,55400.0
2012-08-01 12:30:00,40.23,40.31,40.23,40.28,79800.0,19.1382,19.1763,19.1382,19.162,79800.0
2012-08-01 12:40:00,40.28,40.3,40.26,40.29,48800.0,19.162,19.1715,19.1525,19.1668,48800.0
2012-08-01 12:50:00,40.29,40.3,40.26,40.3,65100.0,19.1668,19.1715,19.1525,19.1715,65100.0
2012-08-01 13:00:00,40.3,40.36,40.3,40.33,87500.0,19.1715,19.2001,19.1715,19.1858,87500.0
2012-08-01 13:10:00,40.33,40.35,40.29,40.3,94700.0,19.1858,19.1953,19.1668,19.1715,94700.0
2012-08-01 13:20:00,40.29,40.31,40.26,40.31,152300.0,19.1668,19.1763,19.1525,19.1763,152300.0
2012-08-01 13:30:00,40.3,40.33,40.27,40.32,149200.0,19.1715,19.1858,19.1572,19.181,149200.0
2012-08-01 13:40:00,40.31,40.36,40.3,40.32,184700.0,19.1763,19.2001,19.1715,19.181,184700.0
2012-08-01 13:50:00,40.31,40.37,40.26,40.3,155800.0,19.1763,19.2048,19.1525,19.1715,155800.0
2012-08-01 14:00:00,40.3,40.31,40.24,40.3,176500.0,19.1715,19.1763,19.143,19.1715,176500.0
2012-08-01 14:10:00,40.3,40.31,40.08,40.26,367800.0,19.1715,19.1763,19.0669,19.1525,367800.0
2012-08-01 14:20:00,40.25,40.37,40.22,40.33,175800.0,19.1477,19.2048,19.1335,19.1858,175800.0
2012-08-01 14:30:00,40.34,40.35,40.21,40.26,115800.0,19.1905,19.1953,19.1287,19.1525,115800.0
2012-08-01 14:40:00,40.26,40.31,40.18,40.21,149900.0,19.1525,19.1763,19.1144,19.1287,149900.0
2012-08-01 14:50:00,40.21,40.3,40.19,40.3,255700.0,19.1287,19.1715,19.1192,19.1715,255700.0
2012-08-01 15:00:00,40.29,40.31,40.23,40.27,156200.0,19.1668,19.1763,19.1382,19.1572,156200.0
2012-08-01 15:10:00,40.27,40.34,40.25,40.3,162400.0,19.1572,19.1905,19.1477,19.1715,162400.0
2012-08-01 15:20:00,40.3,40.39,40.2,40.37,359200.0,19.1715,19.2143,19.1239,19.2048,359200.0
2012-08-01 15:30:00,40.37,40.38,40.23,40.25,310100.0,19.2048,19.2096,19.1382,19.1477,310100.0
2012-08-01 15:40:00,40.25,40.31,40.22,40.25,395600.0,19.1477,19.1763,19.1335,19.1477,395600.0
2012-08-01 15:50:00,40.26,40.27,40.13,40.14,743700.0,19.1525,19.1572,19.0906,19.0954,743700.0
2012-08-02 09:30:00,40.04,40.12,39.99,40.1,329200.0,19.0478,19.0859,19.024,19.0764,329200.0
2012-08-02 09:40:00,40.12,40.23,40.05,40.19,163100.0,19.0859,19.1382,19.0526,19.1192,163100.0
2012-08-02 09:50:00,40.18,40.38,40.14,40.33,263300.0,19.1144,19.2096,19.0954,19.1858,263300.0
2012-08-02 10:00:00,40.33,40.37,40.21,40.34,184800.0,19.1858,19.2048,19.1287,19.1905,184800.0
2012-08-02 10:10:00,40.34,40.42,40.25,40.28,157200.0,19.1905,19.2286,19.1477,19.162,157200.0
2012-08-02 10:20:00,40.29,40.47,40.24,40.46,260400.0,19.1668,19.2524,19.143,19.2476,260400.0
2012-08-02 10:30:00,40.44,40.45,40.32,40.33,88600.0,19.2381,19.2429,19.181,19.1858,88600.0
2012-08-02 10:40:00,40.33,40.41,40.29,40.4,102200.0,19.1858,19.2238,19.1668,19.2191,102200.0
2012-08-02 10:50:00,40.41,40.47,40.28,40.3,171000.0,19.2238,19.2524,19.162,19.1715,171000.0
2012-08-02 11:00:00,40.3,40.35,40.25,40.26,285800.0,19.1715,19.1953,19.1477,19.1525,285800.0
2012-08-02 11:10:00,40.27,40.28,40.19,40.26,164400.0,19.1572,19.162,19.1192,19.1525,164400.0
2012-08-02 11:20:00,40.25,40.25,40.04,40.1,127400.0,19.1477,19.1477,19.0478,19.0764,127400.0
2012-08-02 11:30:00,40.1,40.1,39.99,40.0,286300.0,19.0764,19.0764,19.024,19.0288,286300.0
2012-08-02 11:40:00,40.01,40.03,39.99,40.03,180000.0,19.0336,19.0431,19.024,19.0431,180000.0
2012-08-02 11:50:00,40.03,40.07,39.96,39.99,141300.0,19.0431,19.0621,19.0098,19.024,141300.0
2012-08-02 12:00:00,39.99,40.03,39.98,40.0,80100.0,19.024,19.0431,19.0193,19.0288,80100.0
2012-08-02 12:10:00,39.99,40.02,39.98,40.01,233200.0,19.024,19.0383,19.0193,19.0336,233200.0
2012-08-02 12:20:00,40.01,40.03,39.9,39.91,146600.0,19.0336,19.0431,18.9812,18.986,146600.0
2012-08-02 12:30:00,39.9,39.9,39.8,39.81,178000.0,18.9812,18.9812,18.9337,18.9384,178000.0
2012-08-02 12:40:00,39.82,39.83,39.8,39.82,105400.0,18.9432,18.9479,18.9337,18.9432,105400.0
2012-08-02 12:50:00,39.82,39.85,39.8,39.83,114500.0,18.9432,18.9574,18.9337,18.9479,114500.0
2012-08-02 13:00:00,39.82,39.83,39.8,39.82,70600.0,18.9432,18.9479,18.9337,18.9432,70600.0
2012-08-02 13:10:00,39.82,39.83,39.76,39.79,133900.0,18.9432,18.9479,18.9146,18.9289,133900.0
2012-08-02 13:20:00,39.79,39.84,39.79,39.83,119200.0,18.9289,18.9527,18.9289,18.9479,119200.0
2012-08-02 13:30:00,39.83,39.83,39.78,39.8,53200.0,18.9479,18.9479,18.9241,18.9337,53200.0
2012-08-02 13:40:00,39.8,39.83,39.77,39.8,115400.0,18.9337,18.9479,18.9194,18.9337,115400.0
2012-08-02 13:50:00,39.81,39.87,39.77,39.78,67700.0,18.9384,18.967,18.9194,18.9241,67700.0
2012-08-02 14:00:00,39.77,39.79,39.75,39.79,44400.0,18.9194,18.9289,18.9099,18.9289,44400.0
2012-08-02 14:10:00,39.78,39.79,39.72,39.74,104400.0,18.9241,18.9289,18.8956,18.9051,104400.0
2012-08-02 14:20:00,39.74,39.8,39.74,39.8,90800.0,18.9051,18.9337,18.9051,18.9337,90800.0
2012-08-02 14:30:00,39.79,40.0,39.78,39.93,136000.0,18.9289,19.0288,18.9241,18.9955,136000.0
2012-08-02 14:40:00,39.93,39.95,39.9,39.91,62100.0,18.9955,19.005,18.9812,18.986,62100.0
2012-08-02 14:50:00,39.9,39.91,39.76,39.78,157300.0,18.9812,18.986,18.9146,18.9241,157300.0
2012-08-02 15:00:00,39.78,39.88,39.78,39.85,79700.0,18.9241,18.9717,18.9241,18.9574,79700.0
2012-08-02 15:10:00,39.86,39.88,39.8,39.88,87300.0,18.9622,18.9717,18.9337,18.9717,87300.0
2012-08-02 15:20:00,39.88,39.9,39.83,39.83,136000.0,18.9717,18.9812,18.9479,18.9479,136000.0
2012-08-02 15:30:00,39.82,39.92,39.8,39.89,188700.0,18.9432,18.9907,18.9337,18.9765,188700.0
2012-08-02 15:40:00,39.89,39.95,39.84,39.89,202400.0,18.9765,19.005,18.9527,18.9765,202400.0
2012-08-02 15:50:00,39.89,39.99,39.84,39.95,511900.0,18.9765,19.024,18.9527,19.005,511900.0
2012-08-03 09:30:00,40.66,40.72,40.6,40.6,316700.0,19.3428,19.3713,19.3142,19.3142,316700.0
2012-08-03 09:40:00,40.61,40.82,40.61,40.81,289000.0,19.319,19.4189,19.319,19.4141,289000.0
2012-08-03 09:50:00,40.82,40.91,40.8,40.9,223800.0,19.4189,19.4617,19.4094,19.4569,223800.0
2012-08-03 10:00:00,40.9,40.96,40.89,40.89,189100.0,19.4569,19.4855,19.4522,19.4522,189100.0
2012-08-03 10:10:00,40.89,40.92,40.82,40.84,340400.0,19.4522,19.4665,19.4189,19.4284,340400.0
2012-08-03 10:20:00,40.84,40.97,40.84,40.95,171400.0,19.4284,19.4902,19.4284,19.4807,171400.0
2012-08-03 10:30:00,40.95,40.97,40.87,40.87,177200.0,19.4807,19.4902,19.4427,19.4427,177200.0
2012-08-03 10:40:00,40.88,40.95,40.87,40.92,117400.0,19.4474,19.4807,19.4427,19.4665,117400.0
2012-08-03 10:50:00,40.92,40.96,40.88,40.95,123200.0,19.4665,19.4855,19.4474,19.4807,123200.0
2012-08-03 11:00:00,40.95,40.99,40.93,40.99,125700.0,19.4807,19.4998,19.4712,19.4998,125700.0
2012-08-03 11:10:00,41.0,41.08,40.97,41.04,213200.0,19.5045,19.5426,19.4902,19.5235,213200.0
2012-08-03 11:20:00,41.05,41.11,41.01,41.02,219200.0,19.5283,19.5568,19.5093,19.514,219200.0
2012-08-03 11:30:00,41.01,41.12,41.0,41.11,180900.0,19.5093,19.5616,19.5045,19.5568,180900.0
2012-08-03 11:40:00,41.1,41.14,41.07,41.09,128900.0,19.5521,19.5711,19.5378,19.5473,128900.0
2012-08-03 11:50:00,41.09,41.13,41.08,41.11,74600.0,19.5473,19.5664,19.5426,19.5568,74600.0
2012-08-03 12:00:00,41.11,41.14,41.08,41.1,54900.0,19.5568,19.5711,19.5426,19.5521,54900.0
2012-08-03 12:10:00,41.1,41.12,41.03,41.03,97700.0,19.5521,19.5616,19.5188,19.5188,97700.0
2012-08-03 12:20:00,41.04,41.04,41.0,41.0,141500.0,19.5235,19.5235,19.5045,19.5045,141500.0
2012-08-03 12:30:00,41.01,41.02,40.97,40.98,80300.0,19.5093,19.514,19.4902,19.495,80300.0
2012-08-03 12:40:00,40.97,41.0,40.9,40.91,69900.0,19.4902,19.5045,19.4569,19.4617,69900.0
2012-08-03 12:50:00,40.91,40.92,40.88,40.89,90500.0,19.4617,19.4665,19.4474,19.4522,90500.0
2012-08-03 13:00:00,40.89,40.93,40.89,40.92,51500.0,19.4522,19.4712,19.4522,19.4665,51500.0
2012-08-03 13:10:00,40.92,40.95,40.9,40.9,47000.0,19.4665,19.4807,19.4569,19.4569,47000.0
2012-08-03 13:20:00,40.91,40.92,40.87,40.9,50300.0,19.4617,19.4665,19.4427,19.4569,50300.0
2012-08-03 13:30:00,40.91,40.91,40.88,40.88,40700.0,19.4617,19.4617,19.4474,19.4474,40700.0
2012-08-03 13:40:00,40.88,40.89,40.81,40.84,102300.0,19.4474,19.4522,19.4141,19.4284,102300.0
2012-08-03 13:50:00,40.85,40.92,40.84,40.91,40900.0,19.4332,19.4665,19.4284,19.4617,40900.0
2012-08-03 14:00:00,40.91,40.93,40.88,40.89,66600.0,19.4617,19.4712,19.4474,19.4522,66600.0
2012-08-03 14:10:00,40.89,40.92,40.88,40.9,86100.0,19.4522,19.4665,19.4474,19.4569,86100.0
2012-08-03 14:20:00,40.91,40.98,40.91,40.96,120200.0,19.4617,19.495,19.4617,19.4855,120200.0
2012-08-03 14:30:00,40.97,40.98,40.95,40.96,123700.0,19.4902,19.495,19.4807,19.4855,123700.0
2012-08-03 14:40:00,40.95,41.01,40.95,40.98,116600.0,19.4807,19.5093,19.4807,19.495,116600.0
2012-08-03 14:50:00,40.99,41.0,40.96,40.97,104900.0,19.4998,19.5045,19.4855,19.4902,104900.0
2012-08-03 15:00:00,40.97,41.02,40.97,41.0,94200.0,19.4902,19.514,19.4902,19.5045,94200.0
2012-08-03 15:10:00,40.99,41.01,40.97,40.97,77600.0,19.4998,19.5093,19.4902,19.4902,77600.0
2012-08-03 15:20:00,40.97,40.99,40.91,40.93,171100.0,19.4902,19.4998,19.4617,19.4712,171100.0
2012-08-03 15:30:00,40.92,40.93,40.84,40.87,211200.0,19.4665,19.4712,19.4284,19.4427,211200.0
2012-08-03 15:40:00,40.88,41.03,40.88,41.02,357500.0,19.4474,19.5188,19.4474,19.514,357500.0
2012-08-03 15:50:00,41.02,41.04,40.96,41.04,466800.0,19.514,19.5235,19.4855,19.5235,466800.0
2012-08-06 09:30:00,41.1,41.25,41.07,41.25,177800.0,19.5521,19.6235,19.5378,19.6235,177800.0
2012-08-06 09:40:00,41.24,41.33,41.22,41.32,153400.0,19.6187,19.6615,19.6092,19.6568,153400.0
2012-08-06 09:50:00,41.32,41.33,41.26,41.27,129400.0,19.6568,19.6615,19.6282,19.633,129400.0
2012-08-06 10:00:00,41.26,41.33,41.26,41.3,122300.0,19.6282,19.6615,19.6282,19.6472,122300.0
2012-08-06 10:10:00,41.3,41.32,41.22,41.26,161600.0,19.6472,19.6568,19.6092,19.6282,161600.0
2012-08-06 10:20:00,41.26,41.28,41.18,41.23,89600.0,19.6282,19.6377,19.5901,19.6139,89600.0
2012-08-06 10:30:00,41.23,41.39,41.23,41.3,245900.0,19.6139,19.6901,19.6139,19.6472,245900.0
2012-08-06 10:40:00,41.3,41.34,41.27,41.31,83300.0,19.6472,19.6663,19.633,19.652,83300.0
2012-08-06 10:50:00,41.33,41.36,41.28,41.32,136200.0,19.6615,19.6758,19.6377,19.6568,136200.0
2012-08-06 11:00:00,41.32,41.35,41.3,41.35,293800.0,19.6568,19.671,19.6472,19.671,293800.0
2012-08-06 11:10:00,41.34,41.37,41.31,41.37,149600.0,19.6663,19.6805,19.652,19.6805,149600.0
2012-08-06 11:20:00,41.37,41.43,41.3,41.3,168400.0,19.6805,19.7091,19.6472,19.6472,168400.0
2012-08-06 11:30:00,41.3,41.4,41.3,41.4,115100.0,19.6472,19.6948,19.6472,19.6948,115100.0
2012-08-06 11:40:00,41.4,41.44,41.39,41.4,103700.0,19.6948,19.7138,19.6901,19.6948,103700.0
2012-08-06 11:50:00,41.4,41.45,41.39,41.44,96100.0,19.6948,19.7186,19.6901,19.7138,96100.0
2012-08-06 12:00:00,41.43,41.46,41.42,41.46,50200.0,19.7091,19.7234,19.7043,19.7234,50200.0
2012-08-06 12:10:00,41.45,41.47,41.44,41.46,44700.0,19.7186,19.7281,19.7138,19.7234,44700.0
2012-08-06 12:20:00,41.46,41.47,41.44,41.46,37900.0,19.7234,19.7281,19.7138,19.7234,37900.0
2012-08-06 12:30:00,41.46,41.47,41.45,41.46,29700.0,19.7234,19.7281,19.7186,19.7234,29700.0
2012-08-06 12:40:00,41.46,41.48,41.45,41.45,34100.0,19.7234,19.7329,19.7186,19.7186,34100.0
2012-08-06 12:50:00,41.45,41.49,41.45,41.47,47500.0,19.7186,19.7376,19.7186,19.7281,47500.0
2012-08-06 13:00:00,41.46,41.49,41.45,41.46,33300.0,19.7234,19.7376,19.7186,19.7234,33300.0
2012-08-06 13:10:00,41.46,41.5,41.46,41.47,30400.0,19.7234,19.7424,19.7234,19.7281,30400.0
2012-08-06 13:20:00,41.47,41.5,41.46,41.49,46500.0,19.7281,19.7424,19.7234,19.7376,46500.0
2012-08-06 13:30:00,41.49,41.5,41.45,41.45,46300.0,19.7376,19.7424,19.7186,19.7186,46300.0
2012-08-06 13:40:00,41.44,41.46,41.43,41.44,27600.0,19.7138,19.7234,19.7091,19.7138,27600.0
2012-08-06 13:50:00,41.45,41.46,41.41,41.45,84900.0,19.7186,19.7234,19.6996,19.7186,84900.0
2012-08-06 14:00:00,41.46,41.5,41.45,41.49,64800.0,19.7234,19.7424,19.7186,19.7376,64800.0
2012-08-06 14:10:00,41.48,41.5,41.47,41.49,77000.0,19.7329,19.7424,19.7281,19.7376,77000.0
2012-08-06 14:20:00,41.49,41.53,41.49,41.51,97200.0,19.7376,19.7567,19.7376,19.7471,97200.0
2012-08-06 14:30:00,41.51,41.54,41.51,41.52,66800.0,19.7471,19.7614,19.7471,19.7519,66800.0
2012-08-06 14:40:00,41.52,41.55,41.52,41.52,75500.0,19.7519,19.7662,19.7519,19.7519,75500.0
2012-08-06 14:50:00,41.52,41.54,41.52,41.52,55700.0,19.7519,19.7614,19.7519,19.7519,55700.0
2012-08-06 15:00:00,41.52,41.55,41.52,41.54,60500.0,19.7519,19.7662,19.7519,19.7614,60500.0
2012-08-06 15:10:00,41.54,41.55,41.53,41.53,91800.0,19.7614,19.7662,19.7567,19.7567,91800.0
2012-08-06 15:20:00,41.54,41.54,41.5,41.54,67800.0,19.7614,19.7614,19.7424,19.7614,67800.0
2012-08-06 15:30:00,41.53,41.6,41.53,41.56,205300.0,19.7567,19.79,19.7567,19.7709,205300.0
2012-08-06 15:40:00,41.56,41.56,41.51,41.52,171100.0,19.7709,19.7709,19.7471,19.7519,171100.0
2012-08-06 15:50:00,41.52,41.54,41.44,41.46,398300.0,19.7519,19.7614,19.7138,19.7234,398300.0
2012-08-07 09:30:00,42.21,42.25,42.12,42.16,567200.0,20.0801,20.0992,20.0373,20.0564,567200.0
2012-08-07 09:40:00,42.15,42.3,42.14,42.27,532400.0,20.0516,20.123,20.0468,20.1087,532400.0
2012-08-07 09:50:00,42.27,42.29,42.23,42.27,219700.0,20.1087,20.1182,20.0897,20.1087,219700.0
2012-08-07 10:00:00,42.26,42.36,42.19,42.35,488400.0,20.1039,20.1515,20.0706,20.1467,488400.0
2012-08-07 10:10:00,42.35,42.37,42.29,42.35,221300.0,20.1467,20.1563,20.1182,20.1467,221300.0
2012-08-07 10:20:00,42.36,42.38,42.32,42.33,138100.0,20.1515,20.161,20.1325,20.1372,138100.0
2012-08-07 10:30:00,42.32,42.39,42.26,42.28,217000.0,20.1325,20.1658,20.1039,20.1134,217000.0
2012-08-07 10:40:00,42.29,42.38,42.27,42.35,107800.0,20.1182,20.161,20.1087,20.1467,107800.0
2012-08-07 10:50:00,42.36,42.41,42.35,42.41,176300.0,20.1515,20.1753,20.1467,20.1753,176300.0
2012-08-07 11:00:00,42.41,42.43,42.35,42.35,204200.0,20.1753,20.1848,20.1467,20.1467,204200.0
2012-08-07 11:10:00,42.36,42.44,42.36,42.43,289100.0,20.1515,20.1896,20.1515,20.1848,289100.0
2012-08-07 11:20:00,42.43,42.58,42.42,42.57,355500.0,20.1848,20.2562,20.18,20.2514,355500.0
2012-08-07 11:30:00,42.57,42.58,42.46,42.55,367300.0,20.2514,20.2562,20.1991,20.2419,367300.0
2012-08-07 11:40:00,42.55,42.58,42.5,42.53,153500.0,20.2419,20.2562,20.2181,20.2324,153500.0
2012-08-07 11:50:00,42.54,42.55,42.47,42.5,114800.0,20.2371,20.2419,20.2038,20.2181,114800.0
2012-08-07 12:00:00,42.5,42.5,42.45,42.48,97900.0,20.2181,20.2181,20.1943,20.2086,97900.0
2012-08-07 12:10:00,42.48,42.5,42.45,42.45,92800.0,20.2086,20.2181,20.1943,20.1943,92800.0
2012-08-07 12:20:00,42.46,42.48,42.43,42.47,77100.0,20.1991,20.2086,20.1848,20.2038,77100.0
2012-08-07 12:30:00,42.47,42.5,42.45,42.48,151800.0,20.2038,20.2181,20.1943,20.2086,151800.0
2012-08-07 12:40:00,42.48,42.54,42.48,42.49,74200.0,20.2086,20.2371,20.2086,20.2133,74200.0
2012-08-07 12:50:00,42.49,42.55,42.49,42.53,82700.0,20.2133,20.2419,20.2133,20.2324,82700.0
2012-08-07 13:00:00,42.53,42.54,42.51,42.51,99400.0,20.2324,20.2371,20.2229,20.2229,99400.0
2012-08-07 13:10:00,42.51,42.55,42.5,42.55,71000.0,20.2229,20.2419,20.2181,20.2419,71000.0
2012-08-07 13:20:00,42.54,42.55,42.52,42.55,98600.0,20.2371,20.2419,20.2276,20.2419,98600.0
2012-08-07 13:30:00,42.55,42.55,42.52,42.54,38900.0,20.2419,20.2419,20.2276,20.2371,38900.0
2012-08-07 13:40:00,42.54,42.55,42.5,42.52,116600.0,20.2371,20.2419,20.2181,20.2276,116600.0
2012-08-07 13:50:00,42.52,42.53,42.5,42.51,55800.0,20.2276,20.2324,20.2181,20.2229,55800.0
2012-08-07 14:00:00,42.52,42.54,42.51,42.53,54200.0,20.2276,20.2371,20.2229,20.2324,54200.0
2012-08-07 14:10:00,42.53,42.54,42.5,42.51,84000.0,20.2324,20.2371,20.2181,20.2229,84000.0
2012-08-07 14:20:00,42.5,42.52,42.49,42.5,95600.0,20.2181,20.2276,20.2133,20.2181,95600.0
2012-08-07 14:30:00,42.5,42.57,42.5,42.54,121000.0,20.2181,20.2514,20.2181,20.2371,121000.0
2012-08-07 14:40:00,42.54,42.62,42.53,42.6,172700.0,20.2371,20.2752,20.2324,20.2657,172700.0
2012-08-07 14:50:00,42.59,42.59,42.49,42.5,150600.0,20.2609,20.2609,20.2133,20.2181,150600.0
2012-08-07 15:00:00,42.51,42.53,42.49,42.5,150500.0,20.2229,20.2324,20.2133,20.2181,150500.0
2012-08-07 15:10:00,42.51,42.53,42.47,42.5,171600.0,20.2229,20.2324,20.2038,20.2181,171600.0
2012-08-07 15:20:00,42.5,42.53,42.47,42.49,214200.0,20.2181,20.2324,20.2038,20.2133,214200.0
2012-08-07 15:30:00,42.5,42.54,42.48,42.5,347000.0,20.2181,20.2371,20.2086,20.2181,347000.0
2012-08-07 15:40:00,42.5,42.56,42.48,42.53,499600.0,20.2181,20.2466,20.2086,20.2324,499600.0
2012-08-07 15:50:00,42.53,42.54,42.43,42.51,729300.0,20.2324,20.2371,20.1848,20.2229,729300.0
2012-08-08 09:30:00,42.08,42.12,42.01,42.11,432000.0,20.2458,20.265,20.2121,20.2602,432000.0
2012-08-08 09:40:00,42.12,42.2,42.11,42.15,260600.0,20.265,20.3035,20.2602,20.2795,260600.0
2012-08-08 09:50:00,42.16,42.2,42.15,42.16,148700.0,20.2843,20.3035,20.2795,20.2843,148700.0
2012-08-08 10:00:00,42.16,42.18,42.1,42.12,197100.0,20.2843,20.2939,20.2554,20.265,197100.0
2012-08-08 10:10:00,42.13,42.22,42.11,42.19,115600.0,20.2698,20.3131,20.2602,20.2987,115600.0
2012-08-08 10:20:00,42.19,42.23,42.16,42.22,111700.0,20.2987,20.3179,20.2843,20.3131,111700.0
2012-08-08 10:30:00,42.23,42.24,42.1,42.11,161100.0,20.3179,20.3228,20.2554,20.2602,161100.0
2012-08-08 10:40:00,42.12,42.14,42.05,42.14,228000.0,20.265,20.2746,20.2313,20.2746,228000.0
2012-08-08 10:50:00,42.14,42.23,42.14,42.22,61600.0,20.2746,20.3179,20.2746,20.3131,61600.0
2012-08-08 11:00:00,42.22,42.31,42.22,42.3,119700.0,20.3131,20.3564,20.3131,20.3516,119700.0
2012-08-08 11:10:00,42.3,42.4,42.29,42.39,127000.0,20.3516,20.3997,20.3468,20.3949,127000.0
2012-08-08 11:20:00,42.4,42.41,42.34,42.37,133600.0,20.3997,20.4045,20.3709,20.3853,133600.0
2012-08-08 11:30:00,42.38,42.41,42.34,42.38,152200.0,20.3901,20.4045,20.3709,20.3901,152200.0
2012-08-08 11:40:00,42.37,42.38,42.34,42.34,50700.0,20.3853,20.3901,20.3709,20.3709,50700.0
2012-08-08 11:50:00,42.35,42.36,42.32,42.33,33500.0,20.3757,20.3805,20.3612,20.3661,33500.0
2012-08-08 12:00:00,42.34,42.34,42.3,42.31,73700.0,20.3709,20.3709,20.3516,20.3564,73700.0
2012-08-08 12:10:00,42.31,42.32,42.27,42.29,65500.0,20.3564,20.3612,20.3372,20.3468,65500.0
2012-08-08 12:20:00,42.29,42.33,42.28,42.29,80300.0,20.3468,20.3661,20.342,20.3468,80300.0
2012-08-08 12:30:00,42.29,42.31,42.28,42.31,40300.0,20.3468,20.3564,20.342,20.3564,40300.0
2012-08-08 12:40:00,42.31,42.33,42.27,42.28,57100.0,20.3564,20.3661,20.3372,20.342,57100.0
2012-08-08 12:50:00,42.27,42.3,42.25,42.3,31300.0,20.3372,20.3516,20.3276,20.3516,31300.0
2012-08-08 13:00:00,42.29,42.33,42.29,42.3,42000.0,20.3468,20.3661,20.3468,20.3516,42000.0
2012-08-08 13:10:00,42.31,42.32,42.27,42.31,69100.0,20.3564,20.3612,20.3372,20.3564,69100.0
2012-08-08 13:20:00,42.32,42.33,42.29,42.33,36100.0,20.3612,20.3661,20.3468,20.3661,36100.0
2012-08-08 13:30:00,42.32,42.33,42.28,42.28,52400.0,20.3612,20.3661,20.342,20.342,52400.0
2012-08-08 13:40:00,42.28,42.29,42.23,42.25,59100.0,20.342,20.3468,20.3179,20.3276,59100.0
2012-08-08 13:50:00,42.25,42.29,42.23,42.24,75900.0,20.3276,20.3468,20.3179,20.3228,75900.0
2012-08-08 14:00:00,42.24,42.24,42.16,42.18,102200.0,20.3228,20.3228,20.2843,20.2939,102200.0
2012-08-08 14:10:00,42.18,42.19,42.12,42.16,110100.0,20.2939,20.2987,20.265,20.2843,110100.0
2012-08-08 14:20:00,42.15,42.24,42.15,42.23,108200.0,20.2795,20.3228,20.2795,20.3179,108200.0
2012-08-08 14:30:00,42.22,42.23,42.19,42.2,43500.0,20.3131,20.3179,20.2987,20.3035,43500.0
2012-08-08 14:40:00,42.2,42.25,42.19,42.23,89700.0,20.3035,20.3276,20.2987,20.3179,89700.0
2012-08-08 14:50:00,42.23,42.24,42.18,42.2,71200.0,20.3179,20.3228,20.2939,20.3035,71200.0
2012-08-08 15:00:00,42.2,42.23,42.18,42.2,83900.0,20.3035,20.3179,20.2939,20.3035,83900.0
2012-08-08 15:10:00,42.2,42.26,42.18,42.25,115000.0,20.3035,20.3324,20.2939,20.3276,115000.0
2012-08-08 15:20:00,42.25,42.27,42.23,42.24,88000.0,20.3276,20.3372,20.3179,20.3228,88000.0
2012-08-08 15:30:00,42.25,42.36,42.25,42.29,219600.0,20.3276,20.3805,20.3276,20.3468,219600.0
2012-08-08 15:40:00,42.29,42.3,42.21,42.25,159800.0,20.3468,20.3516,20.3083,20.3276,159800.0
2012-08-08 15:50:00,42.24,42.25,42.2,42.25,251500.0,20.3228,20.3276,20.3035,20.3276,251500.0
2012-08-09 09:30:00,41.89,42.05,41.88,41.99,297100.0,20.1544,20.2313,20.1496,20.2025,297100.0
2012-08-09 09:40:00,41.99,42.11,41.98,42.07,317200.0,20.2025,20.2602,20.1977,20.241,317200.0
2012-08-09 09:50:00,42.08,42.12,42.01,42.05,110800.0,20.2458,20.265,20.2121,20.2313,110800.0
2012-08-09 10:00:00,42.05,42.24,42.05,42.2,183100.0,20.2313,20.3228,20.2313,20.3035,183100.0
2012-08-09 10:10:00,42.2,42.32,42.18,42.32,122100.0,20.3035,20.3612,20.2939,20.3612,122100.0
2012-08-09 10:20:00,42.31,42.33,42.27,42.29,62300.0,20.3564,20.3661,20.3372,20.3468,62300.0
2012-08-09 10:30:00,42.31,42.35,42.3,42.34,81600.0,20.3564,20.3757,20.3516,20.3709,81600.0
2012-08-09 10:40:00,42.34,42.35,42.26,42.27,91000.0,20.3709,20.3757,20.3324,20.3372,91000.0
2012-08-09 10:50:00,42.27,42.36,42.27,42.31,168500.0,20.3372,20.3805,20.3372,20.3564,168500.0
2012-08-09 11:00:00,42.31,42.31,42.15,42.23,308700.0,20.3564,20.3564,20.2795,20.3179,308700.0
2012-08-09 11:10:00,42.24,42.32,42.23,42.25,151100.0,20.3228,20.3612,20.3179,20.3276,151100.0
2012-08-09 11:20:00,42.25,42.27,42.15,42.16,148000.0,20.3276,20.3372,20.2795,20.2843,148000.0
2012-08-09 11:30:00,42.17,42.22,42.08,42.22,243600.0,20.2891,20.3131,20.2458,20.3131,243600.0
2012-08-09 11:40:00,42.21,42.22,42.08,42.08,114800.0,20.3083,20.3131,20.2458,20.2458,114800.0
2012-08-09 11:50:00,42.08,42.11,42.03,42.11,100000.0,20.2458,20.2602,20.2217,20.2602,100000.0
2012-08-09 12:00:00,42.11,42.14,42.09,42.12,68700.0,20.2602,20.2746,20.2506,20.265,68700.0
2012-08-09 12:10:00,42.11,42.16,42.11,42.15,79400.0,20.2602,20.2843,20.2602,20.2795,79400.0
2012-08-09 12:20:00,42.15,42.15,42.11,42.12,54600.0,20.2795,20.2795,20.2602,20.265,54600.0
2012-08-09 12:30:00,42.12,42.17,42.12,42.16,26400.0,20.265,20.2891,20.265,20.2843,26400.0
2012-08-09 12:40:00,42.16,42.21,42.16,42.2,38700.0,20.2843,20.3083,20.2843,20.3035,38700.0
2012-08-09 12:50:00,42.2,42.25,42.2,42.24,31700.0,20.3035,20.3276,20.3035,20.3228,31700.0
2012-08-09 13:00:00,42.25,42.27,42.2,42.21,55200.0,20.3276,20.3372,20.3035,20.3083,55200.0
2012-08-09 13:10:00,42.2,42.21,42.16,42.17,32500.0,20.3035,20.3083,20.2843,20.2891,32500.0
2012-08-09 13:20:00,42.16,42.18,42.15,42.17,27300.0,20.2843,20.2939,20.2795,20.2891,27300.0
2012-08-09 13:30:00,42.18,42.2,42.16,42.19,41800.0,20.2939,20.3035,20.2843,20.2987,41800.0
2012-08-09 13:40:00,42.19,42.22,42.19,42.21,28600.0,20.2987,20.3131,20.2987,20.3083,28600.0
2012-08-09 13:50:00,42.2,42.22,42.2,42.22,27900.0,20.3035,20.3131,20.3035,20.3131,27900.0
2012-08-09 14:00:00,42.22,42.22,42.18,42.21,36600.0,20.3131,20.3131,20.2939,20.3083,36600.0
2012-08-09 14:10:00,42.2,42.21,42.17,42.2,49400.0,20.3035,20.3083,20.2891,20.3035,49400.0
2012-08-09 14:20:00,42.2,42.24,42.19,42.22,132800.0,20.3035,20.3228,20.2987,20.3131,132800.0
2012-08-09 14:30:00,42.21,42.27,42.2,42.2,70500.0,20.3083,20.3372,20.3035,20.3035,70500.0
2012-08-09 14:40:00,42.21,42.23,42.2,42.22,29800.0,20.3083,20.3179,20.3035,20.3131,29800.0
2012-08-09 14:50:00,42.22,42.3,42.22,42.26,219700.0,20.3131,20.3516,20.3131,20.3324,219700.0
2012-08-09 15:00:00,42.26,42.26,42.19,42.19,176000.0,20.3324,20.3324,20.2987,20.2987,176000.0
2012-08-09 15:10:00,42.19,42.25,42.19,42.22,135300.0,20.2987,20.3276,20.2987,20.3131,135300.0
2012-08-09 15:20:00,42.22,42.23,42.2,42.21,81000.0,20.3131,20.3179,20.3035,20.3083,81000.0
2012-08-09 15:30:00,42.21,42.26,42.21,42.22,162500.0,20.3083,20.3324,20.3083,20.3131,162500.0
2012-08-09 15:40:00,42.21,42.23,42.17,42.19,149000.0,20.3083,20.3179,20.2891,20.2987,149000.0
2012-08-09 15:50:00,42.19,42.23,42.14,42.22,303400.0,20.2987,20.3179,20.2746,20.3131,303400.0
2012-08-10 09:30:00,41.94,41.96,41.8,41.85,290400.0,20.1784,20.188,20.1111,20.1351,290400.0
2012-08-10 09:40:00,41.86,41.98,41.85,41.97,167100.0,20.1399,20.1977,20.1351,20.1929,167100.0
2012-08-10 09:50:00,41.96,42.08,41.92,42.05,96100.0,20.188,20.2458,20.1688,20.2313,96100.0
2012-08-10 10:00:00,42.04,42.06,41.98,42.02,91300.0,20.2265,20.2362,20.1977,20.2169,91300.0
2012-08-10 10:10:00,42.03,42.18,42.03,42.14,81100.0,20.2217,20.2939,20.2217,20.2746,81100.0
2012-08-10 10:20:00,42.14,42.21,42.13,42.2,55800.0,20.2746,20.3083,20.2698,20.3035,55800.0
2012-08-10 10:30:00,42.22,42.28,42.22,42.26,85700.0,20.3131,20.342,20.3131,20.3324,85700.0
2012-08-10 10:40:00,42.26,42.33,42.25,42.26,63900.0,20.3324,20.3661,20.3276,20.3324,63900.0
2012-08-10 10:50:00,42.25,42.27,42.2,42.23,88200.0,20.3276,20.3372,20.3035,20.3179,88200.0
2012-08-10 11:00:00,42.25,42.27,42.12,42.24,125300.0,20.3276,20.3372,20.265,20.3228,125300.0
2012-08-10 11:10:00,42.24,42.32,42.23,42.27,101200.0,20.3228,20.3612,20.3179,20.3372,101200.0
2012-08-10 11:20:00,42.29,42.46,42.29,42.43,210900.0,20.3468,20.4286,20.3468,20.4142,210900.0
2012-08-10 11:30:00,42.42,42.42,42.23,42.25,108400.0,20.4094,20.4094,20.3179,20.3276,108400.0
2012-08-10 11:40:00,42.25,42.26,42.21,42.24,52000.0,20.3276,20.3324,20.3083,20.3228,52000.0
2012-08-10 11:50:00,42.23,42.31,42.23,42.26,47300.0,20.3179,20.3564,20.3179,20.3324,47300.0
2012-08-10 12:00:00,42.26,42.27,42.21,42.23,35900.0,20.3324,20.3372,20.3083,20.3179,35900.0
2012-08-10 12:10:00,42.23,42.25,42.21,42.21,17900.0,20.3179,20.3276,20.3083,20.3083,17900.0
2012-08-10 12:20:00,42.22,42.26,42.21,42.26,38400.0,20.3131,20.3324,20.3083,20.3324,38400.0
2012-08-10 12:30:00,42.26,42.29,42.25,42.28,24500.0,20.3324,20.3468,20.3276,20.342,24500.0
2012-08-10 12:40:00,42.28,42.28,42.22,42.22,40500.0,20.342,20.342,20.3131,20.3131,40500.0
2012-08-10 12:50:00,42.23,42.25,42.22,42.23,16300.0,20.3179,20.3276,20.3131,20.3179,16300.0
2012-08-10 13:00:00,42.22,42.23,42.2,42.21,23200.0,20.3131,20.3179,20.3035,20.3083,23200.0
2012-08-10 13:10:00,42.21,42.21,42.17,42.19,36600.0,20.3083,20.3083,20.2891,20.2987,36600.0
2012-08-10 13:20:00,42.19,42.2,42.18,42.19,11700.0,20.2987,20.3035,20.2939,20.2987,11700.0
2012-08-10 13:30:00,42.19,42.22,42.17,42.18,28900.0,20.2987,20.3131,20.2891,20.2939,28900.0
2012-08-10 13:40:00,42.18,42.22,42.18,42.2,26400.0,20.2939,20.3131,20.2939,20.3035,26400.0
2012-08-10 13:50:00,42.21,42.23,42.2,42.23,25800.0,20.3083,20.3179,20.3035,20.3179,25800.0
2012-08-10 14:00:00,42.23,42.24,42.2,42.2,30800.0,20.3179,20.3228,20.3035,20.3035,30800.0
2012-08-10 14:10:00,42.21,42.24,42.2,42.23,72200.0,20.3083,20.3228,20.3035,20.3179,72200.0
2012-08-10 14:20:00,42.24,42.24,42.22,42.24,25000.0,20.3228,20.3228,20.3131,20.3228,25000.0
2012-08-10 14:30:00,42.23,42.25,42.23,42.24,32300.0,20.3179,20.3276,20.3179,20.3228,32300.0
2012-08-10 14:40:00,42.23,42.25,42.22,42.23,28000.0,20.3179,20.3276,20.3131,20.3179,28000.0
2012-08-10 14:50:00,42.23,42.26,42.22,42.24,64500.0,20.3179,20.3324,20.3131,20.3228,64500.0
2012-08-10 15:00:00,42.24,42.25,42.22,42.25,60500.0,20.3228,20.3276,20.3131,20.3276,60500.0
2012-08-10 15:10:00,42.26,42.26,42.21,42.24,84000.0,20.3324,20.3324,20.3083,20.3228,84000.0
2012-08-10 15:20:00,42.23,42.27,42.23,42.27,47300.0,20.3179,20.3372,20.3179,20.3372,47300.0
2012-08-10 15:30:00,42.26,42.29,42.24,42.27,83500.0,20.3324,20.3468,20.3228,20.3372,83500.0
2012-08-10 15:40:00,42.27,42.4,42.26,42.39,171100.0,20.3372,20.3997,20.3324,20.3949,171100.0
2012-08-10 15:50:00,42.39,42.45,42.37,42.4,311600.0,20.3949,20.4238,20.3853,20.3997,311600.0
2012-08-13 09:30:00,42.17,42.26,42.17,42.25,154100.0,20.2891,20.3324,20.2891,20.3276,154100.0
2012-08-13 09:40:00,42.24,42.29,42.22,42.25,58700.0,20.3228,20.3468,20.3131,20.3276,58700.0
2012-08-13 09:50:00,42.26,42.34,42.26,42.32,65300.0,20.3324,20.3709,20.3324,20.3612,65300.0
2012-08-13 10:00:00,42.33,42.36,42.22,42.25,71900.0,20.3661,20.3805,20.3131,20.3276,71900.0
2012-08-13 10:10:00,42.25,42.29,42.21,42.27,79700.0,20.3276,20.3468,20.3083,20.3372,79700.0
2012-08-13 10:20:00,42.26,42.26,42.12,42.17,84400.0,20.3324,20.3324,20.265,20.2891,84400.0
2012-08-13 10:30:00,42.16,42.18,42.12,42.16,55700.0,20.2843,20.2939,20.265,20.2843,55700.0
2012-08-13 10:40:00,42.16,42.21,42.16,42.17,61700.0,20.2843,20.3083,20.2843,20.2891,61700.0
2012-08-13 10:50:00,42.18,42.2,42.11,42.19,56700.0,20.2939,20.3035,20.2602,20.2987,56700.0
2012-08-13 11:00:00,42.18,42.19,42.05,42.09,64600.0,20.2939,20.2987,20.2313,20.2506,64600.0
2012-08-13 11:10:00,42.08,42.18,42.06,42.12,52500.0,20.2458,20.2939,20.2362,20.265,52500.0
2012-08-13 11:20:00,42.13,42.27,42.12,42.21,55200.0,20.2698,20.3372,20.265,20.3083,55200.0
2012-08-13 11:30:00,42.19,42.2,42.08,42.17,120300.0,20.2987,20.3035,20.2458,20.2891,120300.0
2012-08-13 11:40:00,42.18,42.19,42.14,42.16,30400.0,20.2939,20.2987,20.2746,20.2843,30400.0
2012-08-13 11:50:00,42.16,42.16,42.1,42.11,40500.0,20.2843,20.2843,20.2554,20.2602,40500.0
2012-08-13 12:00:00,42.11,42.13,42.08,42.1,24600.0,20.2602,20.2698,20.2458,20.2554,24600.0
2012-08-13 12:10:00,42.11,42.15,42.11,42.14,21200.0,20.2602,20.2795,20.2602,20.2746,21200.0
2012-08-13 12:20:00,42.13,42.14,42.09,42.13,19400.0,20.2698,20.2746,20.2506,20.2698,19400.0
2012-08-13 12:30:00,42.13,42.16,42.11,42.12,34700.0,20.2698,20.2843,20.2602,20.265,34700.0
2012-08-13 12:40:00,42.12,42.14,42.11,42.14,17300.0,20.265,20.2746,20.2602,20.2746,17300.0
2012-08-13 12:50:00,42.13,42.21,42.13,42.21,35800.0,20.2698,20.3083,20.2698,20.3083,35800.0
2012-08-13 13:00:00,42.2,42.23,42.17,42.18,41900.0,20.3035,20.3179,20.2891,20.2939,41900.0
2012-08-13 13:10:00,42.18,42.18,42.13,42.17,37700.0,20.2939,20.2939,20.2698,20.2891,37700.0
2012-08-13 13:20:00,42.17,42.21,42.16,42.21,60600.0,20.2891,20.3083,20.2843,20.3083,60600.0
2012-08-13 13:30:00,42.2,42.21,42.18,42.21,22000.0,20.3035,20.3083,20.2939,20.3083,22000.0
2012-08-13 13:40:00,42.21,42.24,42.21,42.24,47000.0,20.3083,20.3228,20.3083,20.3228,47000.0
2012-08-13 13:50:00,42.25,42.26,42.22,42.24,29000.0,20.3276,20.3324,20.3131,20.3228,29000.0
2012-08-13 14:00:00,42.24,42.24,42.16,42.17,27300.0,20.3228,20.3228,20.2843,20.2891,27300.0
2012-08-13 14:10:00,42.17,42.21,42.17,42.19,38400.0,20.2891,20.3083,20.2891,20.2987,38400.0
2012-08-13 14:20:00,42.19,42.21,42.17,42.18,65800.0,20.2987,20.3083,20.2891,20.2939,65800.0
2012-08-13 14:30:00,42.17,42.19,42.16,42.18,47100.0,20.2891,20.2987,20.2843,20.2939,47100.0
2012-08-13 14:40:00,42.19,42.2,42.17,42.17,31800.0,20.2987,20.3035,20.2891,20.2891,31800.0
2012-08-13 14:50:00,42.17,42.22,42.17,42.18,31300.0,20.2891,20.3131,20.2891,20.2939,31300.0
2012-08-13 15:00:00,42.19,42.22,42.13,42.13,52000.0,20.2987,20.3131,20.2698,20.2698,52000.0
2012-08-13 15:10:00,42.13,42.16,42.12,42.12,61500.0,20.2698,20.2843,20.265,20.265,61500.0
2012-08-13 15:20:00,42.13,42.15,42.09,42.11,44300.0,20.2698,20.2795,20.2506,20.2602,44300.0
2012-08-13 15:30:00,42.11,42.13,42.08,42.1,127500.0,20.2602,20.2698,20.2458,20.2554,127500.0
2012-08-13 15:40:00,42.1,42.11,42.04,42.06,246700.0,20.2554,20.2602,20.2265,20.2362,246700.0
2012-08-13 15:50:00,42.05,42.08,42.02,42.08,220900.0,20.2313,20.2458,20.2169,20.2458,220900.0
2012-08-14 09:30:00,42.31,42.54,42.27,42.47,763800.0,20.3564,20.4671,20.3372,20.4334,763800.0
2012-08-14 09:40:00,42.48,42.5,42.34,42.42,255700.0,20.4382,20.4479,20.3709,20.4094,255700.0
2012-08-14 09:50:00,42.43,42.43,42.26,42.34,93900.0,20.4142,20.4142,20.3324,20.3709,93900.0
2012-08-14 10:00:00,42.34,42.39,42.33,42.35,64400.0,20.3709,20.3949,20.3661,20.3757,64400.0
2012-08-14 10:10:00,42.34,42.41,42.32,42.33,98300.0,20.3709,20.4045,20.3612,20.3661,98300.0
2012-08-14 10:20:00,42.34,42.35,42.28,42.31,166000.0,20.3709,20.3757,20.342,20.3564,166000.0
2012-08-14 10:30:00,42.31,42.31,42.24,42.31,94200.0,20.3564,20.3564,20.3228,20.3564,94200.0
2012-08-14 10:40:00,42.31,42.35,42.29,42.33,49300.0,20.3564,20.3757,20.3468,20.3661,49300.0
2012-08-14 10:50:00,42.33,42.38,42.32,42.37,57600.0,20.3661,20.3901,20.3612,20.3853,57600.0
2012-08-14 11:00:00,42.38,42.42,42.34,42.38,101500.0,20.3901,20.4094,20.3709,20.3901,101500.0
2012-08-14 11:10:00,42.37,42.41,42.37,42.37,20600.0,20.3853,20.4045,20.3853,20.3853,20600.0
2012-08-14 11:20:00,42.37,42.42,42.36,42.41,62500.0,20.3853,20.4094,20.3805,20.4045,62500.0
2012-08-14 11:30:00,42.4,42.51,42.4,42.49,178700.0,20.3997,20.4527,20.3997,20.443,178700.0
2012-08-14 11:40:00,42.5,42.51,42.46,42.48,38500.0,20.4479,20.4527,20.4286,20.4382,38500.0
2012-08-14 11:50:00,42.47,42.47,42.43,42.45,27500.0,20.4334,20.4334,20.4142,20.4238,27500.0
2012-08-14 12:00:00,42.45,42.47,42.44,42.46,29800.0,20.4238,20.4334,20.419,20.4286,29800.0
2012-08-14 12:10:00,42.46,42.46,42.39,42.4,61100.0,20.4286,20.4286,20.3949,20.3997,61100.0
2012-08-14 12:20:00,42.39,42.39,42.38,42.39,59800.0,20.3949,20.3949,20.3901,20.3949,59800.0
2012-08-14 12:30:00,42.4,42.42,42.35,42.35,81900.0,20.3997,20.4094,20.3757,20.3757,81900.0
2012-08-14 12:40:00,42.35,42.35,42.31,42.35,38700.0,20.3757,20.3757,20.3564,20.3757,38700.0
2012-08-14 12:50:00,42.35,42.36,42.34,42.35,28900.0,20.3757,20.3805,20.3709,20.3757,28900.0
2012-08-14 13:00:00,42.36,42.36,42.31,42.32,38700.0,20.3805,20.3805,20.3564,20.3612,38700.0
2012-08-14 13:10:00,42.32,42.33,42.29,42.32,40700.0,20.3612,20.3661,20.3468,20.3612,40700.0
2012-08-14 13:20:00,42.3,42.3,42.27,42.28,34300.0,20.3516,20.3516,20.3372,20.342,34300.0
2012-08-14 13:30:00,42.28,42.32,42.28,42.29,38800.0,20.342,20.3612,20.342,20.3468,38800.0
2012-08-14 13:40:00,42.29,42.3,42.28,42.3,33100.0,20.3468,20.3516,20.342,20.3516,33100.0
2012-08-14 13:50:00,42.3,42.31,42.28,42.31,63600.0,20.3516,20.3564,20.342,20.3564,63600.0
2012-08-14 14:00:00,42.31,42.35,42.3,42.34,77000.0,20.3564,20.3757,20.3516,20.3709,77000.0
2012-08-14 14:10:00,42.34,42.34,42.28,42.3,33500.0,20.3709,20.3709,20.342,20.3516,33500.0
2012-08-14 14:20:00,42.29,42.32,42.22,42.28,207600.0,20.3468,20.3612,20.3131,20.342,207600.0
2012-08-14 14:30:00,42.28,42.31,42.26,42.26,44600.0,20.342,20.3564,20.3324,20.3324,44600.0
2012-08-14 14:40:00,42.26,42.31,42.26,42.31,53100.0,20.3324,20.3564,20.3324,20.3564,53100.0
2012-08-14 14:50:00,42.31,42.35,42.29,42.33,62200.0,20.3564,20.3757,20.3468,20.3661,62200.0
2012-08-14 15:00:00,42.34,42.34,42.25,42.25,72400.0,20.3709,20.3709,20.3276,20.3276,72400.0
2012-08-14 15:10:00,42.26,42.28,42.22,42.27,115400.0,20.3324,20.342,20.3131,20.3372,115400.0
2012-08-14 15:20:00,42.27,42.28,42.23,42.25,85800.0,20.3372,20.342,20.3179,20.3276,85800.0
2012-08-14 15:30:00,42.25,42.26,42.15,42.17,206500.0,20.3276,20.3324,20.2795,20.2891,206500.0
2012-08-14 15:40:00,42.17,42.2,42.14,42.19,184200.0,20.2891,20.3035,20.2746,20.2987,184200.0
2012-08-14 15:50:00,42.19,42.2,42.1,42.19,286300.0,20.2987,20.3035,20.2554,20.2987,286300.0
2012-08-15 09:30:00,42.37,42.37,42.28,42.31,225600.0,20.3853,20.3853,20.342,20.3564,225600.0
2012-08-15 09:40:00,42.31,42.36,42.28,42.36,141500.0,20.3564,20.3805,20.342,20.3805,141500.0
2012-08-15 09:50:00,42.36,42.4,42.36,42.38,132700.0,20.3805,20.3997,20.3805,20.3901,132700.0
2012-08-15 10:00:00,42.38,42.44,42.37,42.43,181100.0,20.3901,20.419,20.3853,20.4142,181100.0
2012-08-15 10:10:00,42.44,42.46,42.37,42.39,201300.0,20.419,20.4286,20.3853,20.3949,201300.0
2012-08-15 10:20:00,42.38,42.45,42.38,42.4,67800.0,20.3901,20.4238,20.3901,20.3997,67800.0
2012-08-15 10:30:00,42.4,42.47,42.4,42.42,118700.0,20.3997,20.4334,20.3997,20.4094,118700.0
2012-08-15 10:40:00,42.43,42.45,42.38,42.41,108400.0,20.4142,20.4238,20.3901,20.4045,108400.0
2012-08-15 10:50:00,42.41,42.44,42.4,42.42,86200.0,20.4045,20.419,20.3997,20.4094,86200.0
2012-08-15 11:00:00,42.42,42.45,42.4,42.41,69000.0,20.4094,20.4238,20.3997,20.4045,69000.0
2012-08-15 11:10:00,42.41,42.44,42.38,42.41,51500.0,20.4045,20.419,20.3901,20.4045,51500.0
2012-08-15 11:20:00,42.41,42.43,42.38,42.4,65800.0,20.4045,20.4142,20.3901,20.3997,65800.0
2012-08-15 11:30:00,42.4,42.45,42.38,42.4,98300.0,20.3997,20.4238,20.3901,20.3997,98300.0
2012-08-15 11:40:00,42.41,42.43,42.38,42.41,53200.0,20.4045,20.4142,20.3901,20.4045,53200.0
2012-08-15 11:50:00,42.42,42.44,42.39,42.42,43300.0,20.4094,20.419,20.3949,20.4094,43300.0
2012-08-15 12:00:00,42.42,42.43,42.41,42.41,37300.0,20.4094,20.4142,20.4045,20.4045,37300.0
2012-08-15 12:10:00,42.41,42.41,42.37,42.37,40700.0,20.4045,20.4045,20.3853,20.3853,40700.0
2012-08-15 12:20:00,42.38,42.39,42.35,42.38,34900.0,20.3901,20.3949,20.3757,20.3901,34900.0
2012-08-15 12:30:00,42.38,42.4,42.36,42.37,39300.0,20.3901,20.3997,20.3805,20.3853,39300.0
2012-08-15 12:40:00,42.38,42.4,42.36,42.37,26300.0,20.3901,20.3997,20.3805,20.3853,26300.0
2012-08-15 12:50:00,42.37,42.39,42.36,42.39,27900.0,20.3853,20.3949,20.3805,20.3949,27900.0
2012-08-15 13:00:00,42.38,42.39,42.35,42.37,31800.0,20.3901,20.3949,20.3757,20.3853,31800.0
2012-08-15 13:10:00,42.36,42.41,42.36,42.41,26000.0,20.3805,20.4045,20.3805,20.4045,26000.0
2012-08-15 13:20:00,42.41,42.42,42.38,42.39,24600.0,20.4045,20.4094,20.3901,20.3949,24600.0
2012-08-15 13:30:00,42.4,42.41,42.38,42.41,20200.0,20.3997,20.4045,20.3901,20.4045,20200.0
2012-08-15 13:40:00,42.41,42.42,42.39,42.41,38300.0,20.4045,20.4094,20.3949,20.4045,38300.0
2012-08-15 13:50:00,42.41,42.43,42.39,42.39,14900.0,20.4045,20.4142,20.3949,20.3949,14900.0
2012-08-15 14:00:00,42.39,42.42,42.38,42.4,41700.0,20.3949,20.4094,20.3901,20.3997,41700.0
2012-08-15 14:10:00,42.4,42.41,42.37,42.38,40800.0,20.3997,20.4045,20.3853,20.3901,40800.0
2012-08-15 14:20:00,42.37,42.42,42.36,42.4,22500.0,20.3853,20.4094,20.3805,20.3997,22500.0
2012-08-15 14:30:00,42.41,42.44,42.39,42.41,63300.0,20.4045,20.419,20.3949,20.4045,63300.0
2012-08-15 14:40:00,42.41,42.48,42.41,42.47,43900.0,20.4045,20.4382,20.4045,20.4334,43900.0
2012-08-15 14:50:00,42.47,42.52,42.46,42.49,113500.0,20.4334,20.4575,20.4286,20.443,113500.0
2012-08-15 15:00:00,42.49,42.5,42.46,42.47,47000.0,20.443,20.4479,20.4286,20.4334,47000.0
2012-08-15 15:10:00,42.46,42.48,42.44,42.45,38800.0,20.4286,20.4382,20.419,20.4238,38800.0
2012-08-15 15:20:00,42.45,42.47,42.4,42.4,97800.0,20.4238,20.4334,20.3997,20.3997,97800.0
2012-08-15 15:30:00,42.4,42.44,42.39,42.39,94600.0,20.3997,20.419,20.3949,20.3949,94600.0
2012-08-15 15:40:00,42.39,42.43,42.38,42.41,52900.0,20.3949,20.4142,20.3901,20.4045,52900.0
2012-08-15 15:50:00,42.41,42.42,42.38,42.42,251900.0,20.4045,20.4094,20.3901,20.4094,251900.0
2012-08-16 09:30:00,42.5,42.53,42.46,42.49,115400.0,20.4479,20.4623,20.4286,20.443,115400.0
2012-08-16 09:40:00,42.49,42.49,42.41,42.44,65800.0,20.443,20.443,20.4045,20.419,65800.0
2012-08-16 09:50:00,42.43,42.47,42.4,42.44,58700.0,20.4142,20.4334,20.3997,20.419,58700.0
2012-08-16 10:00:00,42.44,42.45,42.38,42.45,55100.0,20.419,20.4238,20.3901,20.4238,55100.0
2012-08-16 10:10:00,42.44,42.47,42.38,42.38,42600.0,20.419,20.4334,20.3901,20.3901,42600.0
2012-08-16 10:20:00,42.38,42.48,42.38,42.44,203600.0,20.3901,20.4382,20.3901,20.419,203600.0
2012-08-16 10:30:00,42.45,42.59,42.45,42.59,118400.0,20.4238,20.4912,20.4238,20.4912,118400.0
2012-08-16 10:40:00,42.59,42.64,42.59,42.6,153700.0,20.4912,20.5152,20.4912,20.496,153700.0
2012-08-16 10:50:00,42.61,42.62,42.56,42.57,70400.0,20.5008,20.5056,20.4767,20.4815,70400.0
2012-08-16 11:00:00,42.58,42.6,42.54,42.59,44700.0,20.4863,20.496,20.4671,20.4912,44700.0
2012-08-16 11:10:00,42.59,42.64,42.58,42.61,94000.0,20.4912,20.5152,20.4863,20.5008,94000.0
2012-08-16 11:20:00,42.61,42.62,42.53,42.57,99000.0,20.5008,20.5056,20.4623,20.4815,99000.0
2012-08-16 11:30:00,42.56,42.64,42.54,42.64,149900.0,20.4767,20.5152,20.4671,20.5152,149900.0
2012-08-16 11:40:00,42.64,42.73,42.63,42.71,113100.0,20.5152,20.5585,20.5104,20.5489,113100.0
2012-08-16 11:50:00,42.71,42.75,42.67,42.67,91100.0,20.5489,20.5681,20.5296,20.5296,91100.0
2012-08-16 12:00:00,42.67,42.68,42.63,42.64,39500.0,20.5296,20.5345,20.5104,20.5152,39500.0
2012-08-16 12:10:00,42.64,42.67,42.62,42.65,55700.0,20.5152,20.5296,20.5056,20.52,55700.0
2012-08-16 12:20:00,42.65,42.68,42.63,42.66,36200.0,20.52,20.5345,20.5104,20.5248,36200.0
2012-08-16 12:30:00,42.66,42.67,42.63,42.67,34200.0,20.5248,20.5296,20.5104,20.5296,34200.0
2012-08-16 12:40:00,42.66,42.69,42.65,42.66,28200.0,20.5248,20.5393,20.52,20.5248,28200.0
2012-08-16 12:50:00,42.66,42.72,42.65,42.72,43900.0,20.5248,20.5537,20.52,20.5537,43900.0
2012-08-16 13:00:00,42.71,42.73,42.67,42.69,29200.0,20.5489,20.5585,20.5296,20.5393,29200.0
2012-08-16 13:10:00,42.68,42.74,42.68,42.73,66300.0,20.5345,20.5633,20.5345,20.5585,66300.0
2012-08-16 13:20:00,42.73,42.74,42.71,42.73,32500.0,20.5585,20.5633,20.5489,20.5585,32500.0
2012-08-16 13:30:00,42.72,42.74,42.7,42.73,47500.0,20.5537,20.5633,20.5441,20.5585,47500.0
2012-08-16 13:40:00,42.73,42.75,42.7,42.72,123400.0,20.5585,20.5681,20.5441,20.5537,123400.0
2012-08-16 13:50:00,42.73,42.75,42.7,42.75,30800.0,20.5585,20.5681,20.5441,20.5681,30800.0
2012-08-16 14:00:00,42.75,42.8,42.74,42.79,116600.0,20.5681,20.5922,20.5633,20.5874,116600.0
2012-08-16 14:10:00,42.79,42.8,42.77,42.79,27700.0,20.5874,20.5922,20.5778,20.5874,27700.0
2012-08-16 14:20:00,42.8,42.81,42.77,42.78,64700.0,20.5922,20.597,20.5778,20.5826,64700.0
2012-08-16 14:30:00,42.78,42.83,42.77,42.81,93700.0,20.5826,20.6066,20.5778,20.597,93700.0
2012-08-16 14:40:00,42.81,42.82,42.78,42.81,92000.0,20.597,20.6018,20.5826,20.597,92000.0
2012-08-16 14:50:00,42.81,42.82,42.77,42.77,90000.0,20.597,20.6018,20.5778,20.5778,90000.0
2012-08-16 15:00:00,42.77,42.83,42.75,42.75,141700.0,20.5778,20.6066,20.5681,20.5681,141700.0
2012-08-16 15:10:00,42.75,42.79,42.73,42.74,90400.0,20.5681,20.5874,20.5585,20.5633,90400.0
2012-08-16 15:20:00,42.74,42.8,42.74,42.78,62700.0,20.5633,20.5922,20.5633,20.5826,62700.0
2012-08-16 15:30:00,42.78,42.79,42.72,42.73,88800.0,20.5826,20.5874,20.5537,20.5585,88800.0
2012-08-16 15:40:00,42.74,42.75,42.69,42.71,158800.0,20.5633,20.5681,20.5393,20.5489,158800.0
2012-08-16 15:50:00,42.71,42.75,42.68,42.74,295900.0,20.5489,20.5681,20.5345,20.5633,295900.0
2012-08-17 09:30:00,42.87,42.87,42.73,42.75,178600.0,20.6259,20.6259,20.5585,20.5681,178600.0
2012-08-17 09:40:00,42.74,42.75,42.66,42.73,125300.0,20.5633,20.5681,20.5248,20.5585,125300.0
2012-08-17 09:50:00,42.73,42.78,42.71,42.77,118300.0,20.5585,20.5826,20.5489,20.5778,118300.0
2012-08-17 10:00:00,42.76,42.8,42.72,42.79,72700.0,20.5729,20.5922,20.5537,20.5874,72700.0
2012-08-17 10:10:00,42.79,42.81,42.74,42.78,90500.0,20.5874,20.597,20.5633,20.5826,90500.0
2012-08-17 10:20:00,42.77,42.79,42.71,42.71,80100.0,20.5778,20.5874,20.5489,20.5489,80100.0
2012-08-17 10:30:00,42.71,42.74,42.68,42.69,85500.0,20.5489,20.5633,20.5345,20.5393,85500.0
2012-08-17 10:40:00,42.69,42.71,42.68,42.7,45100.0,20.5393,20.5489,20.5345,20.5441,45100.0
2012-08-17 10:50:00,42.7,42.71,42.68,42.71,64400.0,20.5441,20.5489,20.5345,20.5489,64400.0
2012-08-17 11:00:00,42.71,42.76,42.69,42.75,147100.0,20.5489,20.5729,20.5393,20.5681,147100.0
2012-08-17 11:10:00,42.75,42.76,42.69,42.71,69600.0,20.5681,20.5729,20.5393,20.5489,69600.0
2012-08-17 11:20:00,42.72,42.76,42.7,42.76,70600.0,20.5537,20.5729,20.5441,20.5729,70600.0
2012-08-17 11:30:00,42.75,42.79,42.73,42.75,109500.0,20.5681,20.5874,20.5585,20.5681,109500.0
2012-08-17 11:40:00,42.74,42.78,42.74,42.78,47800.0,20.5633,20.5826,20.5633,20.5826,47800.0
2012-08-17 11:50:00,42.77,42.79,42.74,42.74,48400.0,20.5778,20.5874,20.5633,20.5633,48400.0
2012-08-17 12:00:00,42.75,42.75,42.68,42.69,56100.0,20.5681,20.5681,20.5345,20.5393,56100.0
2012-08-17 12:10:00,42.7,42.7,42.66,42.69,77700.0,20.5441,20.5441,20.5248,20.5393,77700.0
2012-08-17 12:20:00,42.68,42.72,42.67,42.67,23600.0,20.5345,20.5537,20.5296,20.5296,23600.0
2012-08-17 12:30:00,42.67,42.69,42.66,42.68,26900.0,20.5296,20.5393,20.5248,20.5345,26900.0
2012-08-17 12:40:00,42.69,42.72,42.67,42.69,85600.0,20.5393,20.5537,20.5296,20.5393,85600.0
2012-08-17 12:50:00,42.69,42.7,42.68,42.68,34400.0,20.5393,20.5441,20.5345,20.5345,34400.0
2012-08-17 13:00:00,42.69,42.72,42.68,42.71,30300.0,20.5393,20.5537,20.5345,20.5489,30300.0
2012-08-17 13:10:00,42.7,42.71,42.68,42.69,21200.0,20.5441,20.5489,20.5345,20.5393,21200.0
2012-08-17 13:20:00,42.68,42.69,42.66,42.67,67000.0,20.5345,20.5393,20.5248,20.5296,67000.0
2012-08-17 13:30:00,42.68,42.7,42.66,42.68,89100.0,20.5345,20.5441,20.5248,20.5345,89100.0
2012-08-17 13:40:00,42.68,42.71,42.68,42.7,69800.0,20.5345,20.5489,20.5345,20.5441,69800.0
2012-08-17 13:50:00,42.7,42.71,42.67,42.71,59000.0,20.5441,20.5489,20.5296,20.5489,59000.0
2012-08-17 14:00:00,42.71,42.75,42.7,42.75,49700.0,20.5489,20.5681,20.5441,20.5681,49700.0
2012-08-17 14:10:00,42.74,42.78,42.72,42.73,103200.0,20.5633,20.5826,20.5537,20.5585,103200.0
2012-08-17 14:20:00,42.73,42.8,42.72,42.79,67300.0,20.5585,20.5922,20.5537,20.5874,67300.0
2012-08-17 14:30:00,42.8,42.8,42.77,42.79,78600.0,20.5922,20.5922,20.5778,20.5874,78600.0
2012-08-17 14:40:00,42.79,42.8,42.75,42.75,64000.0,20.5874,20.5922,20.5681,20.5681,64000.0
2012-08-17 14:50:00,42.75,42.8,42.75,42.75,122100.0,20.5681,20.5922,20.5681,20.5681,122100.0
2012-08-17 15:00:00,42.76,42.78,42.74,42.74,104300.0,20.5729,20.5826,20.5633,20.5633,104300.0
2012-08-17 15:10:00,42.74,42.75,42.71,42.72,130100.0,20.5633,20.5681,20.5489,20.5537,130100.0
2012-08-17 15:20:00,42.72,42.74,42.7,42.73,105600.0,20.5537,20.5633,20.5441,20.5585,105600.0
2012-08-17 15:30:00,42.73,42.74,42.68,42.68,106200.0,20.5585,20.5633,20.5345,20.5345,106200.0
2012-08-17 15:40:00,42.68,42.72,42.67,42.71,110700.0,20.5345,20.5537,20.5296,20.5489,110700.0
2012-08-17 15:50:00,42.71,42.75,42.7,42.73,263700.0,20.5489,20.5681,20.5441,20.5585,263700.0
2012-08-20 09:30:00,42.64,42.71,42.59,42.63,105000.0,20.5152,20.5489,20.4912,20.5104,105000.0
2012-08-20 09:40:00,42.62,42.7,42.59,42.63,66800.0,20.5056,20.5441,20.4912,20.5104,66800.0
2012-08-20 09:50:00,42.63,42.67,42.55,42.58,52400.0,20.5104,20.5296,20.4719,20.4863,52400.0
2012-08-20 10:00:00,42.57,42.59,42.49,42.51,91000.0,20.4815,20.4912,20.443,20.4527,91000.0
2012-08-20 10:10:00,42.51,42.55,42.47,42.5,175100.0,20.4527,20.4719,20.4334,20.4479,175100.0
2012-08-20 10:20:00,42.5,42.51,42.42,42.44,100100.0,20.4479,20.4527,20.4094,20.419,100100.0
2012-08-20 10:30:00,42.43,42.5,42.42,42.48,96200.0,20.4142,20.4479,20.4094,20.4382,96200.0
2012-08-20 10:40:00,42.48,42.53,42.47,42.52,63600.0,20.4382,20.4623,20.4334,20.4575,63600.0
2012-08-20 10:50:00,42.52,42.56,42.49,42.56,60400.0,20.4575,20.4767,20.443,20.4767,60400.0
2012-08-20 11:00:00,42.55,42.57,42.51,42.55,58200.0,20.4719,20.4815,20.4527,20.4719,58200.0
2012-08-20 11:10:00,42.55,42.58,42.53,42.54,57300.0,20.4719,20.4863,20.4623,20.4671,57300.0
2012-08-20 11:20:00,42.54,42.6,42.53,42.59,34300.0,20.4671,20.496,20.4623,20.4912,34300.0
2012-08-20 11:30:00,42.58,42.62,42.55,42.57,67900.0,20.4863,20.5056,20.4719,20.4815,67900.0
2012-08-20 11:40:00,42.58,42.58,42.55,42.56,25300.0,20.4863,20.4863,20.4719,20.4767,25300.0
2012-08-20 11:50:00,42.57,42.6,42.56,42.56,43400.0,20.4815,20.496,20.4767,20.4767,43400.0
2012-08-20 12:00:00,42.56,42.6,42.55,42.59,26200.0,20.4767,20.496,20.4719,20.4912,26200.0
2012-08-20 12:10:00,42.58,42.63,42.58,42.61,34400.0,20.4863,20.5104,20.4863,20.5008,34400.0
2012-08-20 12:20:00,42.62,42.62,42.59,42.61,18900.0,20.5056,20.5056,20.4912,20.5008,18900.0
2012-08-20 12:30:00,42.61,42.64,42.61,42.62,29000.0,20.5008,20.5152,20.5008,20.5056,29000.0
2012-08-20 12:40:00,42.61,42.64,42.6,42.63,24000.0,20.5008,20.5152,20.496,20.5104,24000.0
2012-08-20 12:50:00,42.64,42.65,42.61,42.65,21100.0,20.5152,20.52,20.5008,20.52,21100.0
2012-08-20 13:00:00,42.65,42.66,42.64,42.65,20400.0,20.52,20.5248,20.5152,20.52,20400.0
2012-08-20 13:10:00,42.65,42.67,42.65,42.65,51200.0,20.52,20.5296,20.52,20.52,51200.0
2012-08-20 13:20:00,42.65,42.7,42.65,42.69,27900.0,20.52,20.5441,20.52,20.5393,27900.0
2012-08-20 13:30:00,42.69,42.69,42.64,42.64,46200.0,20.5393,20.5393,20.5152,20.5152,46200.0
2012-08-20 13:40:00,42.64,42.65,42.61,42.61,42200.0,20.5152,20.52,20.5008,20.5008,42200.0
2012-08-20 13:50:00,42.61,42.65,42.61,42.65,62000.0,20.5008,20.52,20.5008,20.52,62000.0
2012-08-20 14:00:00,42.65,42.66,42.64,42.66,31100.0,20.52,20.5248,20.5152,20.5248,31100.0
2012-08-20 14:10:00,42.67,42.69,42.66,42.69,38200.0,20.5296,20.5393,20.5248,20.5393,38200.0
2012-08-20 14:20:00,42.7,42.71,42.69,42.7,28700.0,20.5441,20.5489,20.5393,20.5441,28700.0
2012-08-20 14:30:00,42.7,42.71,42.69,42.69,37800.0,20.5441,20.5489,20.5393,20.5393,37800.0
2012-08-20 14:40:00,42.7,42.72,42.69,42.7,73700.0,20.5441,20.5537,20.5393,20.5441,73700.0
2012-08-20 14:50:00,42.69,42.7,42.69,42.69,31200.0,20.5393,20.5441,20.5393,20.5393,31200.0
2012-08-20 15:00:00,42.7,42.7,42.68,42.7,32500.0,20.5441,20.5441,20.5345,20.5441,32500.0
2012-08-20 15:10:00,42.7,42.7,42.65,42.69,59200.0,20.5441,20.5441,20.52,20.5393,59200.0
2012-08-20 15:20:00,42.69,42.7,42.65,42.66,65300.0,20.5393,20.5441,20.52,20.5248,65300.0
2012-08-20 15:30:00,42.67,42.7,42.67,42.67,35600.0,20.5296,20.5441,20.5296,20.5296,35600.0
2012-08-20 15:40:00,42.67,42.68,42.65,42.68,67800.0,20.5296,20.5345,20.52,20.5345,67800.0
2012-08-20 15:50:00,42.68,42.69,42.64,42.68,150400.0,20.5345,20.5393,20.5152,20.5345,150400.0
2012-08-21 09:30:00,42.72,42.76,42.67,42.71,167500.0,20.5537,20.5729,20.5296,20.5489,167500.0
2012-08-21 09:40:00,42.69,42.73,42.66,42.69,126500.0,20.5393,20.5585,20.5248,20.5393,126500.0
2012-08-21 09:50:00,42.7,42.75,42.67,42.72,109000.0,20.5441,20.5681,20.5296,20.5537,109000.0
2012-08-21 10:00:00,42.73,42.75,42.67,42.68,117400.0,20.5585,20.5681,20.5296,20.5345,117400.0
2012-08-21 10:10:00,42.69,42.78,42.69,42.73,431100.0,20.5393,20.5826,20.5393,20.5585,431100.0
2012-08-21 10:20:00,42.74,42.74,42.67,42.72,98800.0,20.5633,20.5633,20.5296,20.5537,98800.0
2012-08-21 10:30:00,42.72,42.78,42.7,42.77,58300.0,20.5537,20.5826,20.5441,20.5778,58300.0
2012-08-21 10:40:00,42.76,42.77,42.71,42.73,229600.0,20.5729,20.5778,20.5489,20.5585,229600.0
2012-08-21 10:50:00,42.73,42.75,42.68,42.7,64600.0,20.5585,20.5681,20.5345,20.5441,64600.0
2012-08-21 11:00:00,42.7,42.78,42.7,42.78,64600.0,20.5441,20.5826,20.5441,20.5826,64600.0
2012-08-21 11:10:00,42.78,42.8,42.76,42.8,58100.0,20.5826,20.5922,20.5729,20.5922,58100.0
2012-08-21 11:20:00,42.8,42.8,42.75,42.78,105500.0,20.5922,20.5922,20.5681,20.5826,105500.0
2012-08-21 11:30:00,42.78,42.78,42.68,42.69,186200.0,20.5826,20.5826,20.5345,20.5393,186200.0
2012-08-21 11:40:00,42.69,42.7,42.64,42.67,37700.0,20.5393,20.5441,20.5152,20.5296,37700.0
2012-08-21 11:50:00,42.66,42.7,42.66,42.66,33500.0,20.5248,20.5441,20.5248,20.5248,33500.0
2012-08-21 12:00:00,42.66,42.66,42.61,42.62,58800.0,20.5248,20.5248,20.5008,20.5056,58800.0
2012-08-21 12:10:00,42.63,42.64,42.61,42.63,40500.0,20.5104,20.5152,20.5008,20.5104,40500.0
2012-08-21 12:20:00,42.63,42.66,42.62,42.65,25100.0,20.5104,20.5248,20.5056,20.52,25100.0
2012-08-21 12:30:00,42.64,42.66,42.62,42.64,45800.0,20.5152,20.5248,20.5056,20.5152,45800.0
2012-08-21 12:40:00,42.64,42.64,42.57,42.6,69900.0,20.5152,20.5152,20.4815,20.496,69900.0
2012-08-21 12:50:00,42.6,42.62,42.57,42.61,109400.0,20.496,20.5056,20.4815,20.5008,109400.0
2012-08-21 13:00:00,42.6,42.61,42.55,42.56,55700.0,20.496,20.5008,20.4719,20.4767,55700.0
2012-08-21 13:10:00,42.55,42.59,42.54,42.58,34900.0,20.4719,20.4912,20.4671,20.4863,34900.0
2012-08-21 13:20:00,42.59,42.59,42.57,42.57,18000.0,20.4912,20.4912,20.4815,20.4815,18000.0
2012-08-21 13:30:00,42.57,42.59,42.55,42.55,20200.0,20.4815,20.4912,20.4719,20.4719,20200.0
2012-08-21 13:40:00,42.56,42.57,42.48,42.48,35500.0,20.4767,20.4815,20.4382,20.4382,35500.0
2012-08-21 13:50:00,42.48,42.53,42.46,42.53,76600.0,20.4382,20.4623,20.4286,20.4623,76600.0
2012-08-21 14:00:00,42.53,42.55,42.51,42.51,36500.0,20.4623,20.4719,20.4527,20.4527,36500.0
2012-08-21 14:10:00,42.5,42.51,42.47,42.47,41200.0,20.4479,20.4527,20.4334,20.4334,41200.0
2012-08-21 14:20:00,42.47,42.51,42.45,42.46,49600.0,20.4334,20.4527,20.4238,20.4286,49600.0
2012-08-21 14:30:00,42.47,42.47,42.41,42.42,58200.0,20.4334,20.4334,20.4045,20.4094,58200.0
2012-08-21 14:40:00,42.43,42.44,42.39,42.4,26700.0,20.4142,20.419,20.3949,20.3997,26700.0
2012-08-21 14:50:00,42.41,42.42,42.4,42.4,22200.0,20.4045,20.4094,20.3997,20.3997,22200.0
2012-08-21 15:00:00,42.4,42.41,42.36,42.37,44500.0,20.3997,20.4045,20.3805,20.3853,44500.0
2012-08-21 15:10:00,42.37,42.38,42.31,42.33,99400.0,20.3853,20.3901,20.3564,20.3661,99400.0
2012-08-21 15:20:00,42.33,42.38,42.32,42.37,64600.0,20.3661,20.3901,20.3612,20.3853,64600.0
2012-08-21 15:30:00,42.37,42.43,42.35,42.42,88100.0,20.3853,20.4142,20.3757,20.4094,88100.0
2012-08-21 15:40:00,42.42,42.5,42.41,42.42,148500.0,20.4094,20.4479,20.4045,20.4094,148500.0
2012-08-21 15:50:00,42.41,42.43,42.39,42.41,165200.0,20.4045,20.4142,20.3949,20.4045,165200.0
2012-08-22 09:30:00,42.4,42.41,42.3,42.35,210500.0,20.3997,20.4045,20.3516,20.3757,210500.0
2012-08-22 09:40:00,42.35,42.51,42.34,42.46,333600.0,20.3757,20.4527,20.3709,20.4286,333600.0
2012-08-22 09:50:00,42.46,42.5,42.4,42.42,180300.0,20.4286,20.4479,20.3997,20.4094,180300.0
2012-08-22 10:00:00,42.42,42.46,42.36,42.46,69600.0,20.4094,20.4286,20.3805,20.4286,69600.0
2012-08-22 10:10:00,42.45,42.48,42.37,42.4,92700.0,20.4238,20.4382,20.3853,20.3997,92700.0
2012-08-22 10:20:00,42.39,42.43,42.38,42.42,45800.0,20.3949,20.4142,20.3901,20.4094,45800.0
2012-08-22 10:30:00,42.42,42.44,42.35,42.35,48000.0,20.4094,20.419,20.3757,20.3757,48000.0
2012-08-22 10:40:00,42.35,42.38,42.31,42.31,64300.0,20.3757,20.3901,20.3564,20.3564,64300.0
2012-08-22 10:50:00,42.3,42.32,42.29,42.3,98600.0,20.3516,20.3612,20.3468,20.3516,98600.0
2012-08-22 11:00:00,42.3,42.43,42.3,42.38,74500.0,20.3516,20.4142,20.3516,20.3901,74500.0
2012-08-22 11:10:00,42.39,42.41,42.34,42.38,119200.0,20.3949,20.4045,20.3709,20.3901,119200.0
2012-08-22 11:20:00,42.38,42.42,42.35,42.41,76700.0,20.3901,20.4094,20.3757,20.4045,76700.0
2012-08-22 11:30:00,42.42,42.42,42.33,42.34,89900.0,20.4094,20.4094,20.3661,20.3709,89900.0
2012-08-22 11:40:00,42.34,42.35,42.32,42.33,63700.0,20.3709,20.3757,20.3612,20.3661,63700.0
2012-08-22 11:50:00,42.33,42.35,42.33,42.35,36300.0,20.3661,20.3757,20.3661,20.3757,36300.0
2012-08-22 12:00:00,42.36,42.37,42.32,42.33,34600.0,20.3805,20.3853,20.3612,20.3661,34600.0
2012-08-22 12:10:00,42.33,42.34,42.3,42.3,68100.0,20.3661,20.3709,20.3516,20.3516,68100.0
2012-08-22 12:20:00,42.3,42.33,42.3,42.3,37100.0,20.3516,20.3661,20.3516,20.3516,37100.0
2012-08-22 12:30:00,42.31,42.31,42.25,42.27,57800.0,20.3564,20.3564,20.3276,20.3372,57800.0
2012-08-22 12:40:00,42.27,42.3,42.26,42.29,23000.0,20.3372,20.3516,20.3324,20.3468,23000.0
2012-08-22 12:50:00,42.29,42.29,42.25,42.26,32200.0,20.3468,20.3468,20.3276,20.3324,32200.0
2012-08-22 13:00:00,42.26,42.27,42.25,42.26,35400.0,20.3324,20.3372,20.3276,20.3324,35400.0
2012-08-22 13:10:00,42.25,42.32,42.25,42.31,48600.0,20.3276,20.3612,20.3276,20.3564,48600.0
2012-08-22 13:20:00,42.31,42.36,42.31,42.34,32000.0,20.3564,20.3805,20.3564,20.3709,32000.0
2012-08-22 13:30:00,42.34,42.35,42.31,42.32,23000.0,20.3709,20.3757,20.3564,20.3612,23000.0
2012-08-22 13:40:00,42.32,42.34,42.28,42.3,60300.0,20.3612,20.3709,20.342,20.3516,60300.0
2012-08-22 13:50:00,42.31,42.31,42.27,42.3,31300.0,20.3564,20.3564,20.3372,20.3516,31300.0
2012-08-22 14:00:00,42.3,42.56,42.3,42.47,206900.0,20.3516,20.4767,20.3516,20.4334,206900.0
2012-08-22 14:10:00,42.47,42.53,42.39,42.43,87500.0,20.4334,20.4623,20.3949,20.4142,87500.0
2012-08-22 14:20:00,42.42,42.51,42.42,42.5,41500.0,20.4094,20.4527,20.4094,20.4479,41500.0
2012-08-22 14:30:00,42.5,42.61,42.49,42.59,63300.0,20.4479,20.5008,20.443,20.4912,63300.0
2012-08-22 14:40:00,42.58,42.67,42.58,42.62,82700.0,20.4863,20.5296,20.4863,20.5056,82700.0
2012-08-22 14:50:00,42.63,42.66,42.61,42.64,51300.0,20.5104,20.5248,20.5008,20.5152,51300.0
2012-08-22 15:00:00,42.64,42.68,42.62,42.68,73700.0,20.5152,20.5345,20.5056,20.5345,73700.0
2012-08-22 15:10:00,42.68,42.7,42.62,42.63,42000.0,20.5345,20.5441,20.5056,20.5104,42000.0
2012-08-22 15:20:00,42.63,42.63,42.57,42.61,45800.0,20.5104,20.5104,20.4815,20.5008,45800.0
2012-08-22 15:30:00,42.6,42.65,42.6,42.63,54500.0,20.496,20.52,20.496,20.5104,54500.0
2012-08-22 15:40:00,42.64,42.67,42.59,42.64,88900.0,20.5152,20.5296,20.4912,20.5152,88900.0
2012-08-22 15:50:00,42.65,42.68,42.63,42.63,279600.0,20.52,20.5345,20.5104,20.5104,279600.0
2012-08-23 09:30:00,42.6,42.6,42.52,42.56,166000.0,20.496,20.496,20.4575,20.4767,166000.0
2012-08-23 09:40:00,42.56,42.57,42.51,42.51,170400.0,20.4767,20.4815,20.4527,20.4527,170400.0
2012-08-23 09:50:00,42.51,42.54,42.38,42.4,143300.0,20.4527,20.4671,20.3901,20.3997,143300.0
2012-08-23 10:00:00,42.4,42.46,42.38,42.44,124100.0,20.3997,20.4286,20.3901,20.419,124100.0
2012-08-23 10:10:00,42.44,42.44,42.36,42.4,87900.0,20.419,20.419,20.3805,20.3997,87900.0
2012-08-23 10:20:00,42.4,42.56,42.39,42.54,106900.0,20.3997,20.4767,20.3949,20.4671,106900.0
2012-08-23 10:30:00,42.53,42.57,42.48,42.51,60100.0,20.4623,20.4815,20.4382,20.4527,60100.0
2012-08-23 10:40:00,42.51,42.56,42.49,42.56,56000.0,20.4527,20.4767,20.443,20.4767,56000.0
2012-08-23 10:50:00,42.56,42.6,42.54,42.54,47100.0,20.4767,20.496,20.4671,20.4671,47100.0
2012-08-23 11:00:00,42.55,42.56,42.49,42.52,52600.0,20.4719,20.4767,20.443,20.4575,52600.0
2012-08-23 11:10:00,42.52,42.59,42.51,42.55,76500.0,20.4575,20.4912,20.4527,20.4719,76500.0
2012-08-23 11:20:00,42.54,42.57,42.48,42.53,120100.0,20.4671,20.4815,20.4382,20.4623,120100.0
2012-08-23 11:30:00,42.54,42.55,42.41,42.41,57000.0,20.4671,20.4719,20.4045,20.4045,57000.0
2012-08-23 11:40:00,42.41,42.43,42.38,42.4,48600.0,20.4045,20.4142,20.3901,20.3997,48600.0
2012-08-23 11:50:00,42.39,42.44,42.38,42.43,34700.0,20.3949,20.419,20.3901,20.4142,34700.0
2012-08-23 12:00:00,42.44,42.44,42.35,42.39,34700.0,20.419,20.419,20.3757,20.3949,34700.0
2012-08-23 12:10:00,42.39,42.39,42.35,42.38,27900.0,20.3949,20.3949,20.3757,20.3901,27900.0
2012-08-23 12:20:00,42.37,42.41,42.36,42.41,24400.0,20.3853,20.4045,20.3805,20.4045,24400.0
2012-08-23 12:30:00,42.41,42.45,42.37,42.38,65600.0,20.4045,20.4238,20.3853,20.3901,65600.0
2012-08-23 12:40:00,42.37,42.39,42.35,42.36,25200.0,20.3853,20.3949,20.3757,20.3805,25200.0
2012-08-23 12:50:00,42.36,42.36,42.3,42.3,59400.0,20.3805,20.3805,20.3516,20.3516,59400.0
2012-08-23 13:00:00,42.31,42.37,42.27,42.35,64500.0,20.3564,20.3853,20.3372,20.3757,64500.0
2012-08-23 13:10:00,42.36,42.36,42.27,42.28,49500.0,20.3805,20.3805,20.3372,20.342,49500.0
2012-08-23 13:20:00,42.28,42.29,42.23,42.26,55400.0,20.342,20.3468,20.3179,20.3324,55400.0
2012-08-23 13:30:00,42.25,42.3,42.23,42.23,75100.0,20.3276,20.3516,20.3179,20.3179,75100.0
2012-08-23 13:40:00,42.23,42.28,42.22,42.27,67500.0,20.3179,20.342,20.3131,20.3372,67500.0
2012-08-23 13:50:00,42.27,42.29,42.26,42.28,53600.0,20.3372,20.3468,20.3324,20.342,53600.0
2012-08-23 14:00:00,42.27,42.28,42.24,42.27,42600.0,20.3372,20.342,20.3228,20.3372,42600.0
2012-08-23 14:10:00,42.27,42.28,42.24,42.25,41500.0,20.3372,20.342,20.3228,20.3276,41500.0
2012-08-23 14:20:00,42.25,42.27,42.22,42.25,41300.0,20.3276,20.3372,20.3131,20.3276,41300.0
2012-08-23 14:30:00,42.24,42.27,42.23,42.26,27100.0,20.3228,20.3372,20.3179,20.3324,27100.0
2012-08-23 14:40:00,42.25,42.34,42.25,42.32,53400.0,20.3276,20.3709,20.3276,20.3612,53400.0
2012-08-23 14:50:00,42.32,42.33,42.29,42.29,30100.0,20.3612,20.3661,20.3468,20.3468,30100.0
2012-08-23 15:00:00,42.29,42.35,42.28,42.35,41600.0,20.3468,20.3757,20.342,20.3757,41600.0
2012-08-23 15:10:00,42.35,42.36,42.31,42.34,38900.0,20.3757,20.3805,20.3564,20.3709,38900.0
2012-08-23 15:20:00,42.34,42.35,42.28,42.3,43500.0,20.3709,20.3757,20.342,20.3516,43500.0
2012-08-23 15:30:00,42.3,42.33,42.28,42.31,50800.0,20.3516,20.3661,20.342,20.3564,50800.0
2012-08-23 15:40:00,42.31,42.33,42.29,42.3,64200.0,20.3564,20.3661,20.3468,20.3516,64200.0
2012-08-23 15:50:00,42.29,42.3,42.25,42.27,161500.0,20.3468,20.3516,20.3276,20.3372,161500.0
2012-08-24 09:30:00,41.96,42.05,41.95,42.02,197500.0,20.188,20.2313,20.1832,20.2169,197500.0
2012-08-24 09:40:00,42.02,42.02,41.93,41.98,49300.0,20.2169,20.2169,20.1736,20.1977,49300.0
2012-08-24 09:50:00,41.96,42.0,41.86,41.9,108400.0,20.188,20.2073,20.1399,20.1592,108400.0
2012-08-24 10:00:00,41.9,42.0,41.9,41.93,73600.0,20.1592,20.2073,20.1592,20.1736,73600.0
2012-08-24 10:10:00,41.94,42.0,41.93,41.94,89400.0,20.1784,20.2073,20.1736,20.1784,89400.0
2012-08-24 10:20:00,41.93,41.98,41.91,41.92,67500.0,20.1736,20.1977,20.164,20.1688,67500.0
2012-08-24 10:30:00,41.92,42.0,41.91,42.0,77100.0,20.1688,20.2073,20.164,20.2073,77100.0
2012-08-24 10:40:00,42.0,42.07,41.99,41.99,86100.0,20.2073,20.241,20.2025,20.2025,86100.0
2012-08-24 10:50:00,41.98,42.08,41.98,42.08,53000.0,20.1977,20.2458,20.1977,20.2458,53000.0
2012-08-24 11:00:00,42.08,42.18,42.08,42.12,82000.0,20.2458,20.2939,20.2458,20.265,82000.0
2012-08-24 11:10:00,42.13,42.33,42.06,42.29,116900.0,20.2698,20.3661,20.2362,20.3468,116900.0
2012-08-24 11:20:00,42.29,42.34,42.21,42.21,81800.0,20.3468,20.3709,20.3083,20.3083,81800.0
2012-08-24 11:30:00,42.21,42.25,42.2,42.21,48200.0,20.3083,20.3276,20.3035,20.3083,48200.0
2012-08-24 11:40:00,42.22,42.22,42.15,42.15,48800.0,20.3131,20.3131,20.2795,20.2795,48800.0
2012-08-24 11:50:00,42.15,42.19,42.14,42.18,66700.0,20.2795,20.2987,20.2746,20.2939,66700.0
2012-08-24 12:00:00,42.18,42.21,42.16,42.19,27300.0,20.2939,20.3083,20.2843,20.2987,27300.0
2012-08-24 12:10:00,42.2,42.2,42.15,42.16,33600.0,20.3035,20.3035,20.2795,20.2843,33600.0
2012-08-24 12:20:00,42.16,42.2,42.16,42.2,30100.0,20.2843,20.3035,20.2843,20.3035,30100.0
2012-08-24 12:30:00,42.19,42.21,42.18,42.19,47800.0,20.2987,20.3083,20.2939,20.2987,47800.0
2012-08-24 12:40:00,42.2,42.23,42.19,42.2,73000.0,20.3035,20.3179,20.2987,20.3035,73000.0
2012-08-24 12:50:00,42.19,42.22,42.16,42.2,185400.0,20.2987,20.3131,20.2843,20.3035,185400.0
2012-08-24 13:00:00,42.2,42.22,42.18,42.21,36900.0,20.3035,20.3131,20.2939,20.3083,36900.0
2012-08-24 13:10:00,42.21,42.21,42.18,42.19,43500.0,20.3083,20.3083,20.2939,20.2987,43500.0
2012-08-24 13:20:00,42.2,42.2,42.18,42.18,14000.0,20.3035,20.3035,20.2939,20.2939,14000.0
2012-08-24 13:30:00,42.18,42.27,42.18,42.27,47700.0,20.2939,20.3372,20.2939,20.3372,47700.0
2012-08-24 13:40:00,42.26,42.33,42.25,42.31,49700.0,20.3324,20.3661,20.3276,20.3564,49700.0
2012-08-24 13:50:00,42.31,42.32,42.27,42.27,36500.0,20.3564,20.3612,20.3372,20.3372,36500.0
2012-08-24 14:00:00,42.27,42.28,42.19,42.21,95500.0,20.3372,20.342,20.2987,20.3083,95500.0
2012-08-24 14:10:00,42.21,42.24,42.21,42.21,40300.0,20.3083,20.3228,20.3083,20.3083,40300.0
2012-08-24 14:20:00,42.21,42.22,42.2,42.21,19400.0,20.3083,20.3131,20.3035,20.3083,19400.0
2012-08-24 14:30:00,42.22,42.23,42.18,42.18,28600.0,20.3131,20.3179,20.2939,20.2939,28600.0
2012-08-24 14:40:00,42.19,42.2,42.17,42.18,39300.0,20.2987,20.3035,20.2891,20.2939,39300.0
2012-08-24 14:50:00,42.17,42.18,42.14,42.16,40500.0,20.2891,20.2939,20.2746,20.2843,40500.0
2012-08-24 15:00:00,42.17,42.19,42.15,42.18,62000.0,20.2891,20.2987,20.2795,20.2939,62000.0
2012-08-24 15:10:00,42.18,42.21,42.17,42.21,79800.0,20.2939,20.3083,20.2891,20.3083,79800.0
2012-08-24 15:20:00,42.21,42.21,42.16,42.18,140300.0,20.3083,20.3083,20.2843,20.2939,140300.0
2012-08-24 15:30:00,42.18,42.25,42.15,42.25,233400.0,20.2939,20.3276,20.2795,20.3276,233400.0
2012-08-24 15:40:00,42.25,42.34,42.25,42.27,224600.0,20.3276,20.3709,20.3276,20.3372,224600.0
2012-08-24 15:50:00,42.26,42.28,42.17,42.18,245500.0,20.3324,20.342,20.2891,20.2939,245500.0
2012-08-27 09:30:00,42.19,42.36,42.19,42.24,98000.0,20.2987,20.3805,20.2987,20.3228,98000.0
2012-08-27 09:40:00,42.23,42.25,42.15,42.25,115300.0,20.3179,20.3276,20.2795,20.3276,115300.0
2012-08-27 09:50:00,42.26,42.34,42.23,42.32,96400.0,20.3324,20.3709,20.3179,20.3612,96400.0
2012-08-27 10:00:00,42.31,42.39,42.3,42.35,83600.0,20.3564,20.3949,20.3516,20.3757,83600.0
2012-08-27 10:10:00,42.34,42.35,42.33,42.35,72700.0,20.3709,20.3757,20.3661,20.3757,72700.0
2012-08-27 10:20:00,42.34,42.35,42.28,42.32,46400.0,20.3709,20.3757,20.342,20.3612,46400.0
2012-08-27 10:30:00,42.33,42.35,42.31,42.34,39600.0,20.3661,20.3757,20.3564,20.3709,39600.0
2012-08-27 10:40:00,42.33,42.35,42.33,42.34,35300.0,20.3661,20.3757,20.3661,20.3709,35300.0
2012-08-27 10:50:00,42.34,42.42,42.33,42.41,149800.0,20.3709,20.4094,20.3661,20.4045,149800.0
2012-08-27 11:00:00,42.41,42.47,42.38,42.46,126100.0,20.4045,20.4334,20.3901,20.4286,126100.0
2012-08-27 11:10:00,42.47,42.51,42.46,42.49,83100.0,20.4334,20.4527,20.4286,20.443,83100.0
2012-08-27 11:20:00,42.5,42.51,42.47,42.51,45200.0,20.4479,20.4527,20.4334,20.4527,45200.0
2012-08-27 11:30:00,42.51,42.55,42.49,42.55,75600.0,20.4527,20.4719,20.443,20.4719,75600.0
2012-08-27 11:40:00,42.54,42.55,42.52,42.55,46200.0,20.4671,20.4719,20.4575,20.4719,46200.0
2012-08-27 11:50:00,42.54,42.54,42.49,42.49,51300.0,20.4671,20.4671,20.443,20.443,51300.0
2012-08-27 12:00:00,42.5,42.53,42.5,42.51,34700.0,20.4479,20.4623,20.4479,20.4527,34700.0
2012-08-27 12:10:00,42.51,42.55,42.51,42.52,23300.0,20.4527,20.4719,20.4527,20.4575,23300.0
2012-08-27 12:20:00,42.52,42.53,42.49,42.5,18300.0,20.4575,20.4623,20.443,20.4479,18300.0
2012-08-27 12:30:00,42.51,42.52,42.5,42.51,27900.0,20.4527,20.4575,20.4479,20.4527,27900.0
2012-08-27 12:40:00,42.51,42.52,42.48,42.48,27000.0,20.4527,20.4575,20.4382,20.4382,27000.0
2012-08-27 12:50:00,42.48,42.48,42.43,42.44,60000.0,20.4382,20.4382,20.4142,20.419,60000.0
2012-08-27 13:00:00,42.43,42.43,42.4,42.4,16600.0,20.4142,20.4142,20.3997,20.3997,16600.0
2012-08-27 13:10:00,42.4,42.42,42.39,42.4,35400.0,20.3997,20.4094,20.3949,20.3997,35400.0
2012-08-27 13:20:00,42.4,42.4,42.38,42.39,24400.0,20.3997,20.3997,20.3901,20.3949,24400.0
2012-08-27 13:30:00,42.4,42.4,42.37,42.38,19300.0,20.3997,20.3997,20.3853,20.3901,19300.0
2012-08-27 13:40:00,42.38,42.39,42.35,42.38,24900.0,20.3901,20.3949,20.3757,20.3901,24900.0
2012-08-27 13:50:00,42.37,42.41,42.37,42.4,34900.0,20.3853,20.4045,20.3853,20.3997,34900.0
2012-08-27 14:00:00,42.4,42.43,42.39,42.41,41600.0,20.3997,20.4142,20.3949,20.4045,41600.0
2012-08-27 14:10:00,42.41,42.41,42.35,42.37,42500.0,20.4045,20.4045,20.3757,20.3853,42500.0
2012-08-27 14:20:00,42.38,42.4,42.37,42.4,34000.0,20.3901,20.3997,20.3853,20.3997,34000.0
2012-08-27 14:30:00,42.4,42.43,42.4,42.42,33700.0,20.3997,20.4142,20.3997,20.4094,33700.0
2012-08-27 14:40:00,42.42,42.43,42.37,42.38,22400.0,20.4094,20.4142,20.3853,20.3901,22400.0
2012-08-27 14:50:00,42.37,42.39,42.36,42.37,40300.0,20.3853,20.3949,20.3805,20.3853,40300.0
2012-08-27 15:00:00,42.37,42.38,42.34,42.34,77300.0,20.3853,20.3901,20.3709,20.3709,77300.0
2012-08-27 15:10:00,42.34,42.35,42.25,42.27,81700.0,20.3709,20.3757,20.3276,20.3372,81700.0
2012-08-27 15:20:00,42.27,42.28,42.24,42.26,67200.0,20.3372,20.342,20.3228,20.3324,67200.0
2012-08-27 15:30:00,42.27,42.28,42.23,42.25,89900.0,20.3372,20.342,20.3179,20.3276,89900.0
2012-08-27 15:40:00,42.24,42.29,42.23,42.26,137400.0,20.3228,20.3468,20.3179,20.3324,137400.0
2012-08-27 15:50:00,42.26,42.27,42.19,42.2,239000.0,20.3324,20.3372,20.2987,20.3035,239000.0
2012-08-28 09:30:00,42.09,42.19,42.09,42.18,142400.0,20.2506,20.2987,20.2506,20.2939,142400.0
2012-08-28 09:40:00,42.18,42.2,42.11,42.16,87300.0,20.2939,20.3035,20.2602,20.2843,87300.0
2012-08-28 09:50:00,42.17,42.2,42.05,42.07,100500.0,20.2891,20.3035,20.2313,20.241,100500.0
2012-08-28 10:00:00,42.05,42.09,42.01,42.06,146100.0,20.2313,20.2506,20.2121,20.2362,146100.0
2012-08-28 10:10:00,42.06,42.17,42.06,42.13,110700.0,20.2362,20.2891,20.2362,20.2698,110700.0
2012-08-28 10:20:00,42.13,42.22,42.13,42.15,76600.0,20.2698,20.3131,20.2698,20.2795,76600.0
2012-08-28 10:30:00,42.15,42.21,42.09,42.16,74400.0,20.2795,20.3083,20.2506,20.2843,74400.0
2012-08-28 10:40:00,42.17,42.19,42.14,42.18,38900.0,20.2891,20.2987,20.2746,20.2939,38900.0
2012-08-28 10:50:00,42.18,42.21,42.1,42.1,68100.0,20.2939,20.3083,20.2554,20.2554,68100.0
2012-08-28 11:00:00,42.09,42.15,42.08,42.11,81100.0,20.2506,20.2795,20.2458,20.2602,81100.0
2012-08-28 11:10:00,42.11,42.12,42.05,42.1,203100.0,20.2602,20.265,20.2313,20.2554,203100.0
2012-08-28 11:20:00,42.11,42.17,42.06,42.15,58500.0,20.2602,20.2891,20.2362,20.2795,58500.0
2012-08-28 11:30:00,42.14,42.2,42.1,42.18,112500.0,20.2746,20.3035,20.2554,20.2939,112500.0
2012-08-28 11:40:00,42.18,42.2,42.14,42.19,48600.0,20.2939,20.3035,20.2746,20.2987,48600.0
2012-08-28 11:50:00,42.19,42.2,42.15,42.17,60800.0,20.2987,20.3035,20.2795,20.2891,60800.0
2012-08-28 12:00:00,42.17,42.2,42.12,42.13,61300.0,20.2891,20.3035,20.265,20.2698,61300.0
2012-08-28 12:10:00,42.13,42.15,42.12,42.14,25100.0,20.2698,20.2795,20.265,20.2746,25100.0
2012-08-28 12:20:00,42.14,42.15,42.12,42.13,29300.0,20.2746,20.2795,20.265,20.2698,29300.0
2012-08-28 12:30:00,42.13,42.13,42.09,42.09,39100.0,20.2698,20.2698,20.2506,20.2506,39100.0
2012-08-28 12:40:00,42.09,42.1,42.06,42.06,70700.0,20.2506,20.2554,20.2362,20.2362,70700.0
2012-08-28 12:50:00,42.07,42.08,42.05,42.07,69200.0,20.241,20.2458,20.2313,20.241,69200.0
2012-08-28 13:00:00,42.07,42.08,42.03,42.05,77100.0,20.241,20.2458,20.2217,20.2313,77100.0
2012-08-28 13:10:00,42.05,42.09,42.05,42.06,23700.0,20.2313,20.2506,20.2313,20.2362,23700.0
2012-08-28 13:20:00,42.05,42.08,42.05,42.06,31300.0,20.2313,20.2458,20.2313,20.2362,31300.0
2012-08-28 13:30:00,42.07,42.07,42.05,42.07,61000.0,20.241,20.241,20.2313,20.241,61000.0
2012-08-28 13:40:00,42.06,42.07,42.04,42.04,15200.0,20.2362,20.241,20.2265,20.2265,15200.0
2012-08-28 13:50:00,42.04,42.04,42.01,42.01,28400.0,20.2265,20.2265,20.2121,20.2121,28400.0
2012-08-28 14:00:00,42.01,42.05,42.01,42.04,20700.0,20.2121,20.2313,20.2121,20.2265,20700.0
2012-08-28 14:10:00,42.04,42.07,42.03,42.06,33600.0,20.2265,20.241,20.2217,20.2362,33600.0
2012-08-28 14:20:00,42.07,42.12,42.06,42.12,101400.0,20.241,20.265,20.2362,20.265,101400.0
2012-08-28 14:30:00,42.12,42.14,42.11,42.13,24500.0,20.265,20.2746,20.2602,20.2698,24500.0
2012-08-28 14:40:00,42.12,42.18,42.11,42.17,127600.0,20.265,20.2939,20.2602,20.2891,127600.0
2012-08-28 14:50:00,42.16,42.17,42.08,42.09,95100.0,20.2843,20.2891,20.2458,20.2506,95100.0
2012-08-28 15:00:00,42.1,42.13,42.09,42.13,63700.0,20.2554,20.2698,20.2506,20.2698,63700.0
2012-08-28 15:10:00,42.12,42.21,42.11,42.16,67500.0,20.265,20.3083,20.2602,20.2843,67500.0
2012-08-28 15:20:00,42.16,42.17,42.13,42.15,76200.0,20.2843,20.2891,20.2698,20.2795,76200.0
2012-08-28 15:30:00,42.15,42.18,42.13,42.18,66600.0,20.2795,20.2939,20.2698,20.2939,66600.0
2012-08-28 15:40:00,42.17,42.23,42.17,42.2,100500.0,20.2891,20.3179,20.2891,20.3035,100500.0
2012-08-28 15:50:00,42.21,42.22,42.16,42.18,178700.0,20.3083,20.3131,20.2843,20.2939,178700.0
2012-08-29 09:30:00,42.14,42.22,42.12,42.19,82100.0,20.2746,20.3131,20.265,20.2987,82100.0
2012-08-29 09:40:00,42.2,42.21,42.15,42.18,43000.0,20.3035,20.3083,20.2795,20.2939,43000.0
2012-08-29 09:50:00,42.18,42.22,42.1,42.11,47300.0,20.2939,20.3131,20.2554,20.2602,47300.0
2012-08-29 10:00:00,42.1,42.18,42.1,42.16,80000.0,20.2554,20.2939,20.2554,20.2843,80000.0
2012-08-29 10:10:00,42.16,42.26,42.16,42.22,151300.0,20.2843,20.3324,20.2843,20.3131,151300.0
2012-08-29 10:20:00,42.22,42.23,42.2,42.22,142600.0,20.3131,20.3179,20.3035,20.3131,142600.0
2012-08-29 10:30:00,42.21,42.24,42.16,42.16,93000.0,20.3083,20.3228,20.2843,20.2843,93000.0
2012-08-29 10:40:00,42.16,42.18,42.13,42.13,72400.0,20.2843,20.2939,20.2698,20.2698,72400.0
2012-08-29 10:50:00,42.14,42.14,42.09,42.11,86700.0,20.2746,20.2746,20.2506,20.2602,86700.0
2012-08-29 11:00:00,42.11,42.14,42.09,42.09,45000.0,20.2602,20.2746,20.2506,20.2506,45000.0
2012-08-29 11:10:00,42.09,42.14,42.09,42.12,56600.0,20.2506,20.2746,20.2506,20.265,56600.0
2012-08-29 11:20:00,42.13,42.13,42.07,42.09,76300.0,20.2698,20.2698,20.241,20.2506,76300.0
2012-08-29 11:30:00,42.09,42.13,42.06,42.12,98500.0,20.2506,20.2698,20.2362,20.265,98500.0
2012-08-29 11:40:00,42.12,42.14,42.11,42.12,28100.0,20.265,20.2746,20.2602,20.265,28100.0
2012-08-29 11:50:00,42.13,42.13,42.07,42.08,36100.0,20.2698,20.2698,20.241,20.2458,36100.0
2012-08-29 12:00:00,42.07,42.1,42.05,42.06,23000.0,20.241,20.2554,20.2313,20.2362,23000.0
2012-08-29 12:10:00,42.06,42.07,42.04,42.05,28400.0,20.2362,20.241,20.2265,20.2313,28400.0
2012-08-29 12:20:00,42.05,42.06,42.05,42.05,13900.0,20.2313,20.2362,20.2313,20.2313,13900.0
2012-08-29 12:30:00,42.05,42.07,42.01,42.05,104800.0,20.2313,20.241,20.2121,20.2313,104800.0
2012-08-29 12:40:00,42.06,42.08,42.05,42.05,35700.0,20.2362,20.2458,20.2313,20.2313,35700.0
2012-08-29 12:50:00,42.06,42.07,42.03,42.04,24500.0,20.2362,20.241,20.2217,20.2265,24500.0
2012-08-29 13:00:00,42.03,42.05,42.03,42.04,35500.0,20.2217,20.2313,20.2217,20.2265,35500.0
2012-08-29 13:10:00,42.04,42.09,42.04,42.06,24300.0,20.2265,20.2506,20.2265,20.2362,24300.0
2012-08-29 13:20:00,42.07,42.1,42.06,42.07,19900.0,20.241,20.2554,20.2362,20.241,19900.0
2012-08-29 13:30:00,42.07,42.08,42.04,42.06,26200.0,20.241,20.2458,20.2265,20.2362,26200.0
2012-08-29 13:40:00,42.06,42.09,42.05,42.08,24200.0,20.2362,20.2506,20.2313,20.2458,24200.0
2012-08-29 13:50:00,42.08,42.09,42.04,42.05,39400.0,20.2458,20.2506,20.2265,20.2313,39400.0
2012-08-29 14:00:00,42.05,42.05,42.01,42.03,23500.0,20.2313,20.2313,20.2121,20.2217,23500.0
2012-08-29 14:10:00,42.02,42.06,42.02,42.04,44100.0,20.2169,20.2362,20.2169,20.2265,44100.0
2012-08-29 14:20:00,42.04,42.06,42.03,42.04,29500.0,20.2265,20.2362,20.2217,20.2265,29500.0
2012-08-29 14:30:00,42.03,42.04,42.02,42.03,22800.0,20.2217,20.2265,20.2169,20.2217,22800.0
2012-08-29 14:40:00,42.04,42.04,42.02,42.03,27800.0,20.2265,20.2265,20.2169,20.2217,27800.0
2012-08-29 14:50:00,42.02,42.03,42.01,42.02,39500.0,20.2169,20.2217,20.2121,20.2169,39500.0
2012-08-29 15:00:00,42.02,42.03,42.0,42.01,41900.0,20.2169,20.2217,20.2073,20.2121,41900.0
2012-08-29 15:10:00,42.01,42.04,42.01,42.02,41800.0,20.2121,20.2265,20.2121,20.2169,41800.0
2012-08-29 15:20:00,42.02,42.04,42.02,42.04,20600.0,20.2169,20.2265,20.2169,20.2265,20600.0
2012-08-29 15:30:00,42.03,42.04,42.01,42.01,32900.0,20.2217,20.2265,20.2121,20.2121,32900.0
2012-08-29 15:40:00,42.01,42.03,41.99,42.01,107300.0,20.2121,20.2217,20.2025,20.2121,107300.0
2012-08-29 15:50:00,42.01,42.01,41.96,41.98,198300.0,20.2121,20.2121,20.188,20.1977,198300.0
2012-08-30 09:30:00,42.06,42.07,41.97,42.01,204800.0,20.2362,20.241,20.1929,20.2121,204800.0
2012-08-30 09:40:00,42.0,42.07,41.98,42.05,52300.0,20.2073,20.241,20.1977,20.2313,52300.0
2012-08-30 09:50:00,42.04,42.07,41.98,41.98,156600.0,20.2265,20.241,20.1977,20.1977,156600.0
2012-08-30 10:00:00,41.99,42.02,41.96,42.01,56900.0,20.2025,20.2169,20.188,20.2121,56900.0
2012-08-30 10:10:00,42.01,42.06,41.97,41.98,90200.0,20.2121,20.2362,20.1929,20.1977,90200.0
2012-08-30 10:20:00,41.98,41.98,41.9,41.92,58400.0,20.1977,20.1977,20.1592,20.1688,58400.0
2012-08-30 10:30:00,41.91,41.96,41.9,41.9,98900.0,20.164,20.188,20.1592,20.1592,98900.0
2012-08-30 10:40:00,41.9,41.9,41.85,41.85,54800.0,20.1592,20.1592,20.1351,20.1351,54800.0
2012-08-30 10:50:00,41.85,41.86,41.72,41.86,154100.0,20.1351,20.1399,20.0726,20.1399,154100.0
2012-08-30 11:00:00,41.87,41.91,41.83,41.89,71200.0,20.1447,20.164,20.1255,20.1544,71200.0
2012-08-30 11:10:00,41.88,41.96,41.86,41.94,67500.0,20.1496,20.188,20.1399,20.1784,67500.0
2012-08-30 11:20:00,41.95,42.0,41.92,41.97,84300.0,20.1832,20.2073,20.1688,20.1929,84300.0
2012-08-30 11:30:00,41.97,41.97,41.94,41.96,74400.0,20.1929,20.1929,20.1784,20.188,74400.0
2012-08-30 11:40:00,41.96,41.99,41.93,41.94,38200.0,20.188,20.2025,20.1736,20.1784,38200.0
2012-08-30 11:50:00,41.94,41.95,41.92,41.92,28000.0,20.1784,20.1832,20.1688,20.1688,28000.0
2012-08-30 12:00:00,41.92,41.92,41.9,41.92,39800.0,20.1688,20.1688,20.1592,20.1688,39800.0
2012-08-30 12:10:00,41.92,41.92,41.91,41.92,12900.0,20.1688,20.1688,20.164,20.1688,12900.0
2012-08-30 12:20:00,41.92,41.94,41.91,41.91,30700.0,20.1688,20.1784,20.164,20.164,30700.0
2012-08-30 12:30:00,41.92,41.96,41.91,41.96,33200.0,20.1688,20.188,20.164,20.188,33200.0
2012-08-30 12:40:00,41.95,41.99,41.94,41.99,36600.0,20.1832,20.2025,20.1784,20.2025,36600.0
2012-08-30 12:50:00,41.99,42.0,41.99,41.99,14000.0,20.2025,20.2073,20.2025,20.2025,14000.0
2012-08-30 13:00:00,42.0,42.0,41.96,41.98,29900.0,20.2073,20.2073,20.188,20.1977,29900.0
2012-08-30 13:10:00,41.98,41.99,41.94,41.94,16000.0,20.1977,20.2025,20.1784,20.1784,16000.0
2012-08-30 13:20:00,41.95,41.95,41.91,41.92,21000.0,20.1832,20.1832,20.164,20.1688,21000.0
2012-08-30 13:30:00,41.92,41.97,41.92,41.93,31800.0,20.1688,20.1929,20.1688,20.1736,31800.0
2012-08-30 13:40:00,41.94,41.94,41.91,41.91,12500.0,20.1784,20.1784,20.164,20.164,12500.0
2012-08-30 13:50:00,41.91,41.92,41.9,41.91,15300.0,20.164,20.1688,20.1592,20.164,15300.0
2012-08-30 14:00:00,41.9,41.99,41.9,41.97,50200.0,20.1592,20.2025,20.1592,20.1929,50200.0
2012-08-30 14:10:00,41.98,41.99,41.97,41.99,15700.0,20.1977,20.2025,20.1929,20.2025,15700.0
2012-08-30 14:20:00,41.98,42.0,41.97,41.99,23100.0,20.1977,20.2073,20.1929,20.2025,23100.0
2012-08-30 14:30:00,41.98,42.02,41.98,42.01,77800.0,20.1977,20.2169,20.1977,20.2121,77800.0
2012-08-30 14:40:00,42.0,42.03,42.0,42.01,95400.0,20.2073,20.2217,20.2073,20.2121,95400.0
2012-08-30 14:50:00,42.01,42.02,42.0,42.0,60000.0,20.2121,20.2169,20.2073,20.2073,60000.0
2012-08-30 15:00:00,42.01,42.04,42.0,42.02,32500.0,20.2121,20.2265,20.2073,20.2169,32500.0
2012-08-30 15:10:00,42.01,42.04,42.01,42.02,18700.0,20.2121,20.2265,20.2121,20.2169,18700.0
2012-08-30 15:20:00,42.02,42.03,41.99,42.0,29500.0,20.2169,20.2217,20.2025,20.2073,29500.0
2012-08-30 15:30:00,42.01,42.06,42.0,42.0,39400.0,20.2121,20.2362,20.2073,20.2073,39400.0
2012-08-30 15:40:00,42.0,42.03,41.96,41.98,130900.0,20.2073,20.2217,20.188,20.1977,130900.0
2012-08-30 15:50:00,41.97,41.98,41.9,41.91,234700.0,20.1929,20.1977,20.1592,20.164,234700.0
2012-08-31 09:30:00,42.26,42.37,42.25,42.34,140800.0,20.3324,20.3853,20.3276,20.3709,140800.0
2012-08-31 09:40:00,42.33,42.35,42.24,42.25,139900.0,20.3661,20.3757,20.3228,20.3276,139900.0
2012-08-31 09:50:00,42.25,42.27,42.2,42.26,135200.0,20.3276,20.3372,20.3035,20.3324,135200.0
2012-08-31 10:00:00,42.27,42.27,42.0,42.05,266600.0,20.3372,20.3372,20.2073,20.2313,266600.0
2012-08-31 10:10:00,42.04,42.34,42.0,42.33,124500.0,20.2265,20.3709,20.2073,20.3661,124500.0
2012-08-31 10:20:00,42.32,42.37,42.18,42.21,152800.0,20.3612,20.3853,20.2939,20.3083,152800.0
2012-08-31 10:30:00,42.2,42.32,42.16,42.2,104600.0,20.3035,20.3612,20.2843,20.3035,104600.0
2012-08-31 10:40:00,42.21,42.25,42.17,42.18,32900.0,20.3083,20.3276,20.2891,20.2939,32900.0
2012-08-31 10:50:00,42.18,42.3,42.14,42.3,50600.0,20.2939,20.3516,20.2746,20.3516,50600.0
2012-08-31 11:00:00,42.3,42.39,42.27,42.31,88100.0,20.3516,20.3949,20.3372,20.3564,88100.0
2012-08-31 11:10:00,42.32,42.34,42.25,42.3,56000.0,20.3612,20.3709,20.3276,20.3516,56000.0
2012-08-31 11:20:00,42.29,42.38,42.04,42.05,238300.0,20.3468,20.3901,20.2265,20.2313,238300.0
2012-08-31 11:30:00,42.06,42.2,42.03,42.19,280200.0,20.2362,20.3035,20.2217,20.2987,280200.0
2012-08-31 11:40:00,42.17,42.21,42.15,42.16,61900.0,20.2891,20.3083,20.2795,20.2843,61900.0
2012-08-31 11:50:00,42.15,42.17,42.12,42.12,43900.0,20.2795,20.2891,20.265,20.265,43900.0
2012-08-31 12:00:00,42.12,42.12,41.98,41.98,59500.0,20.265,20.265,20.1977,20.1977,59500.0
2012-08-31 12:10:00,41.98,41.99,41.91,41.93,104600.0,20.1977,20.2025,20.164,20.1736,104600.0
2012-08-31 12:20:00,41.92,41.95,41.91,41.95,66600.0,20.1688,20.1832,20.164,20.1832,66600.0
2012-08-31 12:30:00,41.96,42.0,41.92,41.97,41700.0,20.188,20.2073,20.1688,20.1929,41700.0
2012-08-31 12:40:00,41.97,42.0,41.97,41.98,26000.0,20.1929,20.2073,20.1929,20.1977,26000.0
2012-08-31 12:50:00,41.97,41.99,41.96,41.97,31000.0,20.1929,20.2025,20.188,20.1929,31000.0
2012-08-31 13:00:00,41.97,42.0,41.96,41.97,21900.0,20.1929,20.2073,20.188,20.1929,21900.0
2012-08-31 13:10:00,41.97,41.97,41.9,41.93,47800.0,20.1929,20.1929,20.1592,20.1736,47800.0
2012-08-31 13:20:00,41.93,41.96,41.92,41.92,37000.0,20.1736,20.188,20.1688,20.1688,37000.0
2012-08-31 13:30:00,41.92,41.94,41.91,41.93,24500.0,20.1688,20.1784,20.164,20.1736,24500.0
2012-08-31 13:40:00,41.93,41.94,41.91,41.93,19000.0,20.1736,20.1784,20.164,20.1736,19000.0
2012-08-31 13:50:00,41.91,41.98,41.9,41.92,36800.0,20.164,20.1977,20.1592,20.1688,36800.0
2012-08-31 14:00:00,41.93,41.95,41.92,41.94,17500.0,20.1736,20.1832,20.1688,20.1784,17500.0
2012-08-31 14:10:00,41.95,42.0,41.93,42.0,27500.0,20.1832,20.2073,20.1736,20.2073,27500.0
2012-08-31 14:20:00,41.99,42.04,41.98,42.02,82100.0,20.2025,20.2265,20.1977,20.2169,82100.0
2012-08-31 14:30:00,42.03,42.05,42.02,42.05,25000.0,20.2217,20.2313,20.2169,20.2313,25000.0
2012-08-31 14:40:00,42.05,42.08,42.03,42.06,35700.0,20.2313,20.2458,20.2217,20.2362,35700.0
2012-08-31 14:50:00,42.06,42.08,42.06,42.06,18200.0,20.2362,20.2458,20.2362,20.2362,18200.0
2012-08-31 15:00:00,42.07,42.07,42.0,42.0,42600.0,20.241,20.241,20.2073,20.2073,42600.0
2012-08-31 15:10:00,42.0,42.03,41.98,42.02,35900.0,20.2073,20.2217,20.1977,20.2169,35900.0
2012-08-31 15:20:00,42.02,42.05,42.01,42.02,42000.0,20.2169,20.2313,20.2121,20.2169,42000.0
2012-08-31 15:30:00,42.02,42.05,42.0,42.05,74200.0,20.2169,20.2313,20.2073,20.2313,74200.0
2012-08-31 15:40:00,42.04,42.05,42.0,42.02,92900.0,20.2265,20.2313,20.2073,20.2169,92900.0
2012-08-31 15:50:00,42.02,42.13,42.02,42.06,224900.0,20.2169,20.2698,20.2169,20.2362,224900.0
2012-09-04 09:30:00,42.11,42.15,42.02,42.04,128200.0,20.2602,20.2795,20.2169,20.2265,128200.0
2012-09-04 09:40:00,42.05,42.06,42.01,42.05,70400.0,20.2313,20.2362,20.2121,20.2313,70400.0
2012-09-04 09:50:00,42.06,42.06,41.92,41.93,65000.0,20.2362,20.2362,20.1688,20.1736,65000.0
2012-09-04 10:00:00,41.93,41.98,41.75,41.76,125400.0,20.1736,20.1977,20.087,20.0918,125400.0
2012-09-04 10:10:00,41.76,41.84,41.72,41.84,103800.0,20.0918,20.1303,20.0726,20.1303,103800.0
2012-09-04 10:20:00,41.83,41.83,41.68,41.69,73900.0,20.1255,20.1255,20.0533,20.0581,73900.0
2012-09-04 10:30:00,41.68,41.85,41.63,41.84,152100.0,20.0533,20.1351,20.0293,20.1303,152100.0
2012-09-04 10:40:00,41.83,41.88,41.67,41.69,65600.0,20.1255,20.1496,20.0485,20.0581,65600.0
2012-09-04 10:50:00,41.7,41.76,41.64,41.66,69600.0,20.063,20.0918,20.0341,20.0437,69600.0
2012-09-04 11:00:00,41.65,41.71,41.6,41.69,46400.0,20.0389,20.0678,20.0148,20.0581,46400.0
2012-09-04 11:10:00,41.71,41.75,41.68,41.75,60400.0,20.0678,20.087,20.0533,20.087,60400.0
2012-09-04 11:20:00,41.75,41.75,41.62,41.62,62300.0,20.087,20.087,20.0245,20.0245,62300.0
2012-09-04 11:30:00,41.63,41.7,41.63,41.68,49400.0,20.0293,20.063,20.0293,20.0533,49400.0
2012-09-04 11:40:00,41.68,41.68,41.61,41.64,46700.0,20.0533,20.0533,20.0196,20.0341,46700.0
2012-09-04 11:50:00,41.64,41.66,41.58,41.66,58900.0,20.0341,20.0437,20.0052,20.0437,58900.0
2012-09-04 12:00:00,41.65,41.66,41.56,41.58,36700.0,20.0389,20.0437,19.9956,20.0052,36700.0
2012-09-04 12:10:00,41.58,41.61,41.57,41.6,46400.0,20.0052,20.0196,20.0004,20.0148,46400.0
2012-09-04 12:20:00,41.59,41.64,41.59,41.62,36900.0,20.01,20.0341,20.01,20.0245,36900.0
2012-09-04 12:30:00,41.62,41.63,41.59,41.61,30100.0,20.0245,20.0293,20.01,20.0196,30100.0
2012-09-04 12:40:00,41.62,41.7,41.62,41.65,73500.0,20.0245,20.063,20.0245,20.0389,73500.0
2012-09-04 12:50:00,41.65,41.65,41.6,41.64,38800.0,20.0389,20.0389,20.0148,20.0341,38800.0
2012-09-04 13:00:00,41.63,41.67,41.63,41.64,28200.0,20.0293,20.0485,20.0293,20.0341,28200.0
2012-09-04 13:10:00,41.64,41.65,41.62,41.62,19600.0,20.0341,20.0389,20.0245,20.0245,19600.0
2012-09-04 13:20:00,41.63,41.65,41.61,41.65,23500.0,20.0293,20.0389,20.0196,20.0389,23500.0
2012-09-04 13:30:00,41.64,41.64,41.6,41.61,22600.0,20.0341,20.0341,20.0148,20.0196,22600.0
2012-09-04 13:40:00,41.61,41.63,41.6,41.6,18200.0,20.0196,20.0293,20.0148,20.0148,18200.0
2012-09-04 13:50:00,41.6,41.63,41.59,41.63,24000.0,20.0148,20.0293,20.01,20.0293,24000.0
2012-09-04 14:00:00,41.63,41.63,41.55,41.59,54500.0,20.0293,20.0293,19.9908,20.01,54500.0
2012-09-04 14:10:00,41.6,41.62,41.59,41.61,27400.0,20.0148,20.0245,20.01,20.0196,27400.0
2012-09-04 14:20:00,41.63,41.66,41.62,41.63,31600.0,20.0293,20.0437,20.0245,20.0293,31600.0
2012-09-04 14:30:00,41.63,41.79,41.63,41.75,59200.0,20.0293,20.1063,20.0293,20.087,59200.0
2012-09-04 14:40:00,41.75,41.77,41.71,41.76,51000.0,20.087,20.0966,20.0678,20.0918,51000.0
2012-09-04 14:50:00,41.77,41.77,41.68,41.68,33000.0,20.0966,20.0966,20.0533,20.0533,33000.0
2012-09-04 15:00:00,41.68,41.77,41.67,41.75,53100.0,20.0533,20.0966,20.0485,20.087,53100.0
2012-09-04 15:10:00,41.76,41.78,41.73,41.75,44000.0,20.0918,20.1014,20.0774,20.087,44000.0
2012-09-04 15:20:00,41.75,41.78,41.74,41.77,33000.0,20.087,20.1014,20.0822,20.0966,33000.0
2012-09-04 15:30:00,41.77,41.78,41.63,41.64,60100.0,20.0966,20.1014,20.0293,20.0341,60100.0
2012-09-04 15:40:00,41.64,41.68,41.62,41.66,63500.0,20.0341,20.0533,20.0245,20.0437,63500.0
2012-09-04 15:50:00,41.66,41.69,41.62,41.62,123200.0,20.0437,20.0581,20.0245,20.0245,123200.0
2012-09-05 09:30:00,40.48,40.79,40.4,40.51,1209900.0,19.476,19.6251,19.4375,19.4904,1209900.0
2012-09-05 09:40:00,40.5,40.6,40.45,40.57,383800.0,19.4856,19.5337,19.4615,19.5193,383800.0
2012-09-05 09:50:00,40.58,40.66,40.56,40.64,317700.0,19.5241,19.5626,19.5145,19.553,317700.0
2012-09-05 10:00:00,40.64,40.75,40.6,40.7,249600.0,19.553,19.6059,19.5337,19.5818,249600.0
2012-09-05 10:10:00,40.7,40.86,40.68,40.68,328300.0,19.5818,19.6588,19.5722,19.5722,328300.0
2012-09-05 10:20:00,40.7,40.76,40.63,40.75,179400.0,19.5818,19.6107,19.5481,19.6059,179400.0
2012-09-05 10:30:00,40.75,40.76,40.64,40.67,201300.0,19.6059,19.6107,19.553,19.5674,201300.0
2012-09-05 10:40:00,40.68,40.71,40.59,40.59,316500.0,19.5722,19.5866,19.5289,19.5289,316500.0
2012-09-05 10:50:00,40.6,40.61,40.5,40.5,196400.0,19.5337,19.5385,19.4856,19.4856,196400.0
2012-09-05 11:00:00,40.5,40.52,40.46,40.48,257300.0,19.4856,19.4952,19.4664,19.476,257300.0
2012-09-05 11:10:00,40.48,40.51,40.45,40.51,159100.0,19.476,19.4904,19.4615,19.4904,159100.0
2012-09-05 11:20:00,40.51,40.55,40.43,40.53,287500.0,19.4904,19.5097,19.4519,19.5,287500.0
2012-09-05 11:30:00,40.52,40.59,40.45,40.45,172200.0,19.4952,19.5289,19.4615,19.4615,172200.0
2012-09-05 11:40:00,40.45,40.48,40.44,40.45,188400.0,19.4615,19.476,19.4567,19.4615,188400.0
2012-09-05 11:50:00,40.45,40.49,40.45,40.47,128700.0,19.4615,19.4808,19.4615,19.4712,128700.0
2012-09-05 12:00:00,40.48,40.54,40.47,40.52,173700.0,19.476,19.5048,19.4712,19.4952,173700.0
2012-09-05 12:10:00,40.52,40.52,40.46,40.46,47400.0,19.4952,19.4952,19.4664,19.4664,47400.0
2012-09-05 12:20:00,40.46,40.49,40.45,40.45,174000.0,19.4664,19.4808,19.4615,19.4615,174000.0
2012-09-05 12:30:00,40.45,40.46,40.43,40.45,51500.0,19.4615,19.4664,19.4519,19.4615,51500.0
2012-09-05 12:40:00,40.44,40.46,40.43,40.45,67700.0,19.4567,19.4664,19.4519,19.4615,67700.0
2012-09-05 12:50:00,40.44,40.46,40.41,40.43,121000.0,19.4567,19.4664,19.4423,19.4519,121000.0
2012-09-05 13:00:00,40.43,40.43,40.4,40.4,47900.0,19.4519,19.4519,19.4375,19.4375,47900.0
2012-09-05 13:10:00,40.4,40.41,40.4,40.4,68900.0,19.4375,19.4423,19.4375,19.4375,68900.0
2012-09-05 13:20:00,40.4,40.41,40.39,40.4,40600.0,19.4375,19.4423,19.4327,19.4375,40600.0
2012-09-05 13:30:00,40.41,40.41,40.35,40.36,101700.0,19.4423,19.4423,19.4134,19.4182,101700.0
2012-09-05 13:40:00,40.36,40.37,40.33,40.36,137300.0,19.4182,19.4231,19.4038,19.4182,137300.0
2012-09-05 13:50:00,40.36,40.38,40.34,40.38,77300.0,19.4182,19.4279,19.4086,19.4279,77300.0
2012-09-05 14:00:00,40.38,40.39,40.36,40.39,62600.0,19.4279,19.4327,19.4182,19.4327,62600.0
2012-09-05 14:10:00,40.4,40.4,40.36,40.36,52900.0,19.4375,19.4375,19.4182,19.4182,52900.0
2012-09-05 14:20:00,40.36,40.38,40.36,40.36,38300.0,19.4182,19.4279,19.4182,19.4182,38300.0
2012-09-05 14:30:00,40.36,40.44,40.35,40.43,110700.0,19.4182,19.4567,19.4134,19.4519,110700.0
2012-09-05 14:40:00,40.44,40.5,40.44,40.47,131300.0,19.4567,19.4856,19.4567,19.4712,131300.0
2012-09-05 14:50:00,40.48,40.48,40.44,40.45,45100.0,19.476,19.476,19.4567,19.4615,45100.0
2012-09-05 15:00:00,40.45,40.46,40.4,40.43,94800.0,19.4615,19.4664,19.4375,19.4519,94800.0
2012-09-05 15:10:00,40.42,40.44,40.4,40.41,77200.0,19.4471,19.4567,19.4375,19.4423,77200.0
2012-09-05 15:20:00,40.4,40.48,40.4,40.45,154400.0,19.4375,19.476,19.4375,19.4615,154400.0
2012-09-05 15:30:00,40.45,40.48,40.43,40.43,176500.0,19.4615,19.476,19.4519,19.4519,176500.0
2012-09-05 15:40:00,40.44,40.47,40.4,40.41,154100.0,19.4567,19.4712,19.4375,19.4423,154100.0
2012-09-05 15:50:00,40.41,40.42,40.35,40.36,353000.0,19.4423,19.4471,19.4134,19.4182,353000.0
2012-09-06 09:30:00,40.44,40.75,40.43,40.62,317600.0,19.4567,19.6059,19.4519,19.5433,317600.0
2012-09-06 09:40:00,40.61,40.68,40.6,40.65,363200.0,19.5385,19.5722,19.5337,19.5578,363200.0
2012-09-06 09:50:00,40.65,40.82,40.65,40.8,150800.0,19.5578,19.6396,19.5578,19.6299,150800.0
2012-09-06 10:00:00,40.81,40.98,40.81,40.97,201900.0,19.6347,19.7165,19.6347,19.7117,201900.0
2012-09-06 10:10:00,40.98,41.03,40.95,41.0,187600.0,19.7165,19.7406,19.7021,19.7262,187600.0
2012-09-06 10:20:00,40.99,41.07,40.98,41.05,260600.0,19.7214,19.7598,19.7165,19.7502,260600.0
2012-09-06 10:30:00,41.05,41.29,41.05,41.27,305800.0,19.7502,19.8657,19.7502,19.8561,305800.0
2012-09-06 10:40:00,41.27,41.27,41.19,41.22,115600.0,19.8561,19.8561,19.8176,19.832,115600.0
2012-09-06 10:50:00,41.23,41.29,41.19,41.29,153800.0,19.8368,19.8657,19.8176,19.8657,153800.0
2012-09-06 11:00:00,41.3,41.31,41.2,41.27,184000.0,19.8705,19.8753,19.8224,19.8561,184000.0
2012-09-06 11:10:00,41.28,41.29,41.21,41.22,121500.0,19.8609,19.8657,19.8272,19.832,121500.0
2012-09-06 11:20:00,41.21,41.27,41.16,41.19,181000.0,19.8272,19.8561,19.8031,19.8176,181000.0
2012-09-06 11:30:00,41.18,41.28,41.18,41.27,114300.0,19.8128,19.8609,19.8128,19.8561,114300.0
2012-09-06 11:40:00,41.27,41.3,41.26,41.27,70400.0,19.8561,19.8705,19.8513,19.8561,70400.0
2012-09-06 11:50:00,41.27,41.27,41.23,41.23,72700.0,19.8561,19.8561,19.8368,19.8368,72700.0
2012-09-06 12:00:00,41.23,41.27,41.22,41.26,53300.0,19.8368,19.8561,19.832,19.8513,53300.0
2012-09-06 12:10:00,41.26,41.27,41.25,41.25,37800.0,19.8513,19.8561,19.8464,19.8464,37800.0
2012-09-06 12:20:00,41.25,41.27,41.23,41.25,50100.0,19.8464,19.8561,19.8368,19.8464,50100.0
2012-09-06 12:30:00,41.25,41.27,41.24,41.27,44700.0,19.8464,19.8561,19.8416,19.8561,44700.0
2012-09-06 12:40:00,41.27,41.27,41.24,41.27,43400.0,19.8561,19.8561,19.8416,19.8561,43400.0
2012-09-06 12:50:00,41.26,41.27,41.24,41.24,101100.0,19.8513,19.8561,19.8416,19.8416,101100.0
2012-09-06 13:00:00,41.24,41.25,41.22,41.22,44600.0,19.8416,19.8464,19.832,19.832,44600.0
2012-09-06 13:10:00,41.23,41.23,41.17,41.18,73000.0,19.8368,19.8368,19.808,19.8128,73000.0
2012-09-06 13:20:00,41.18,41.19,41.16,41.18,51700.0,19.8128,19.8176,19.8031,19.8128,51700.0
2012-09-06 13:30:00,41.18,41.21,41.18,41.2,49100.0,19.8128,19.8272,19.8128,19.8224,49100.0
2012-09-06 13:40:00,41.21,41.23,41.2,41.23,30300.0,19.8272,19.8368,19.8224,19.8368,30300.0
2012-09-06 13:50:00,41.23,41.27,41.22,41.23,70200.0,19.8368,19.8561,19.832,19.8368,70200.0
2012-09-06 14:00:00,41.23,41.24,41.18,41.19,38700.0,19.8368,19.8416,19.8128,19.8176,38700.0
2012-09-06 14:10:00,41.19,41.19,41.16,41.17,51000.0,19.8176,19.8176,19.8031,19.808,51000.0
2012-09-06 14:20:00,41.17,41.18,41.14,41.17,62100.0,19.808,19.8128,19.7935,19.808,62100.0
2012-09-06 14:30:00,41.17,41.21,41.16,41.21,61100.0,19.808,19.8272,19.8031,19.8272,61100.0
2012-09-06 14:40:00,41.2,41.29,41.2,41.29,68500.0,19.8224,19.8657,19.8224,19.8657,68500.0
2012-09-06 14:50:00,41.28,41.31,41.27,41.29,56100.0,19.8609,19.8753,19.8561,19.8657,56100.0
2012-09-06 15:00:00,41.29,41.29,41.22,41.22,35800.0,19.8657,19.8657,19.832,19.832,35800.0
2012-09-06 15:10:00,41.22,41.23,41.14,41.14,74200.0,19.832,19.8368,19.7935,19.7935,74200.0
2012-09-06 15:20:00,41.14,41.18,41.13,41.18,90700.0,19.7935,19.8128,19.7887,19.8128,90700.0
2012-09-06 15:30:00,41.18,41.23,41.17,41.2,117400.0,19.8128,19.8368,19.808,19.8224,117400.0
2012-09-06 15:40:00,41.21,41.26,41.19,41.22,225900.0,19.8272,19.8513,19.8176,19.832,225900.0
2012-09-06 15:50:00,41.22,41.28,41.17,41.19,411200.0,19.832,19.8609,19.808,19.8176,411200.0
2012-09-07 09:30:00,41.13,41.28,41.06,41.26,272700.0,19.7887,19.8609,19.755,19.8513,272700.0
2012-09-07 09:40:00,41.26,41.39,41.25,41.38,144500.0,19.8513,19.9138,19.8464,19.909,144500.0
2012-09-07 09:50:00,41.38,41.5,41.33,41.5,357900.0,19.909,19.9667,19.8849,19.9667,357900.0
2012-09-07 10:00:00,41.5,41.58,41.42,41.57,182200.0,19.9667,20.0052,19.9282,20.0004,182200.0
2012-09-07 10:10:00,41.57,41.61,41.55,41.6,144400.0,20.0004,20.0196,19.9908,20.0148,144400.0
2012-09-07 10:20:00,41.61,41.75,41.61,41.71,147500.0,20.0196,20.087,20.0196,20.0678,147500.0
2012-09-07 10:30:00,41.71,41.71,41.57,41.57,100000.0,20.0678,20.0678,20.0004,20.0004,100000.0
2012-09-07 10:40:00,41.57,41.62,41.55,41.55,112100.0,20.0004,20.0245,19.9908,19.9908,112100.0
2012-09-07 10:50:00,41.55,41.77,41.55,41.77,164600.0,19.9908,20.0966,19.9908,20.0966,164600.0
2012-09-07 11:00:00,41.76,41.83,41.75,41.8,157700.0,20.0918,20.1255,20.087,20.1111,157700.0
2012-09-07 11:10:00,41.8,41.85,41.79,41.79,118800.0,20.1111,20.1351,20.1063,20.1063,118800.0
2012-09-07 11:20:00,41.79,41.83,41.74,41.74,101600.0,20.1063,20.1255,20.0822,20.0822,101600.0
2012-09-07 11:30:00,41.74,41.83,41.74,41.79,112100.0,20.0822,20.1255,20.0822,20.1063,112100.0
2012-09-07 11:40:00,41.8,41.85,41.79,41.83,47300.0,20.1111,20.1351,20.1063,20.1255,47300.0
2012-09-07 11:50:00,41.83,41.88,41.82,41.87,66900.0,20.1255,20.1496,20.1207,20.1447,66900.0
2012-09-07 12:00:00,41.88,41.88,41.86,41.88,81300.0,20.1496,20.1496,20.1399,20.1496,81300.0
2012-09-07 12:10:00,41.88,41.88,41.86,41.87,66400.0,20.1496,20.1496,20.1399,20.1447,66400.0
2012-09-07 12:20:00,41.87,41.9,41.86,41.89,62600.0,20.1447,20.1592,20.1399,20.1544,62600.0
2012-09-07 12:30:00,41.89,41.9,41.87,41.89,70800.0,20.1544,20.1592,20.1447,20.1544,70800.0
2012-09-07 12:40:00,41.89,41.9,41.87,41.89,45000.0,20.1544,20.1592,20.1447,20.1544,45000.0
2012-09-07 12:50:00,41.89,41.9,41.89,41.89,33700.0,20.1544,20.1592,20.1544,20.1544,33700.0
2012-09-07 13:00:00,41.89,41.92,41.89,41.89,68800.0,20.1544,20.1688,20.1544,20.1544,68800.0
2012-09-07 13:10:00,41.89,41.89,41.86,41.89,64800.0,20.1544,20.1544,20.1399,20.1544,64800.0
2012-09-07 13:20:00,41.89,41.91,41.88,41.9,45400.0,20.1544,20.164,20.1496,20.1592,45400.0
2012-09-07 13:30:00,41.89,41.89,41.87,41.87,37300.0,20.1544,20.1544,20.1447,20.1447,37300.0
2012-09-07 13:40:00,41.88,41.88,41.85,41.87,31000.0,20.1496,20.1496,20.1351,20.1447,31000.0
2012-09-07 13:50:00,41.86,41.9,41.84,41.9,139000.0,20.1399,20.1592,20.1303,20.1592,139000.0
2012-09-07 14:00:00,41.89,41.94,41.89,41.91,94600.0,20.1544,20.1784,20.1544,20.164,94600.0
2012-09-07 14:10:00,41.91,41.92,41.9,41.9,91400.0,20.164,20.1688,20.1592,20.1592,91400.0
2012-09-07 14:20:00,41.9,41.95,41.9,41.95,82300.0,20.1592,20.1832,20.1592,20.1832,82300.0
2012-09-07 14:30:00,41.94,41.95,41.93,41.95,51900.0,20.1784,20.1832,20.1736,20.1832,51900.0
2012-09-07 14:40:00,41.95,41.98,41.94,41.97,37200.0,20.1832,20.1977,20.1784,20.1929,37200.0
2012-09-07 14:50:00,41.97,41.98,41.96,41.97,82800.0,20.1929,20.1977,20.188,20.1929,82800.0
2012-09-07 15:00:00,41.96,41.98,41.93,41.96,161700.0,20.188,20.1977,20.1736,20.188,161700.0
2012-09-07 15:10:00,41.95,41.96,41.86,41.9,177800.0,20.1832,20.188,20.1399,20.1592,177800.0
2012-09-07 15:20:00,41.91,41.91,41.86,41.87,93600.0,20.164,20.164,20.1399,20.1447,93600.0
2012-09-07 15:30:00,41.86,41.92,41.85,41.89,153900.0,20.1399,20.1688,20.1351,20.1544,153900.0
2012-09-07 15:40:00,41.88,41.94,41.88,41.94,191400.0,20.1496,20.1784,20.1496,20.1784,191400.0
2012-09-07 15:50:00,41.93,41.95,41.91,41.94,273800.0,20.1736,20.1832,20.164,20.1784,273800.0
2012-09-10 09:30:00,42.03,42.04,41.96,42.0,471500.0,20.2217,20.2265,20.188,20.2073,471500.0
2012-09-10 09:40:00,41.99,42.0,41.9,41.97,178000.0,20.2025,20.2073,20.1592,20.1929,178000.0
2012-09-10 09:50:00,41.97,42.01,41.96,42.0,97900.0,20.1929,20.2121,20.188,20.2073,97900.0
2012-09-10 10:00:00,42.0,42.07,41.99,42.06,154300.0,20.2073,20.241,20.2025,20.2362,154300.0
2012-09-10 10:10:00,42.06,42.1,42.03,42.1,64100.0,20.2362,20.2554,20.2217,20.2554,64100.0
2012-09-10 10:20:00,42.09,42.2,42.09,42.19,134200.0,20.2506,20.3035,20.2506,20.2987,134200.0
2012-09-10 10:30:00,42.2,42.24,42.2,42.2,118200.0,20.3035,20.3228,20.3035,20.3035,118200.0
2012-09-10 10:40:00,42.21,42.21,42.08,42.08,99000.0,20.3083,20.3083,20.2458,20.2458,99000.0
2012-09-10 10:50:00,42.08,42.17,42.06,42.17,83700.0,20.2458,20.2891,20.2362,20.2891,83700.0
2012-09-10 11:00:00,42.17,42.19,42.11,42.18,53800.0,20.2891,20.2987,20.2602,20.2939,53800.0
2012-09-10 11:10:00,42.18,42.19,42.14,42.19,55900.0,20.2939,20.2987,20.2746,20.2987,55900.0
2012-09-10 11:20:00,42.19,42.22,42.13,42.15,124100.0,20.2987,20.3131,20.2698,20.2795,124100.0
2012-09-10 11:30:00,42.16,42.16,42.09,42.1,112900.0,20.2843,20.2843,20.2506,20.2554,112900.0
2012-09-10 11:40:00,42.09,42.11,42.06,42.07,54800.0,20.2506,20.2602,20.2362,20.241,54800.0
2012-09-10 11:50:00,42.06,42.1,42.06,42.09,29500.0,20.2362,20.2554,20.2362,20.2506,29500.0
2012-09-10 12:00:00,42.09,42.14,42.09,42.11,38400.0,20.2506,20.2746,20.2506,20.2602,38400.0
2012-09-10 12:10:00,42.12,42.15,42.11,42.14,50400.0,20.265,20.2795,20.2602,20.2746,50400.0
2012-09-10 12:20:00,42.13,42.13,42.09,42.1,67600.0,20.2698,20.2698,20.2506,20.2554,67600.0
2012-09-10 12:30:00,42.11,42.13,42.09,42.12,49200.0,20.2602,20.2698,20.2506,20.265,49200.0
2012-09-10 12:40:00,42.12,42.13,42.11,42.11,12300.0,20.265,20.2698,20.2602,20.2602,12300.0
2012-09-10 12:50:00,42.11,42.14,42.09,42.13,71600.0,20.2602,20.2746,20.2506,20.2698,71600.0
2012-09-10 13:00:00,42.13,42.15,42.13,42.13,20400.0,20.2698,20.2795,20.2698,20.2698,20400.0
2012-09-10 13:10:00,42.13,42.17,42.13,42.15,35600.0,20.2698,20.2891,20.2698,20.2795,35600.0
2012-09-10 13:20:00,42.16,42.16,42.14,42.14,29700.0,20.2843,20.2843,20.2746,20.2746,29700.0
2012-09-10 13:30:00,42.14,42.15,42.11,42.14,57600.0,20.2746,20.2795,20.2602,20.2746,57600.0
2012-09-10 13:40:00,42.14,42.14,42.11,42.14,83700.0,20.2746,20.2746,20.2602,20.2746,83700.0
2012-09-10 13:50:00,42.13,42.16,42.11,42.13,82000.0,20.2698,20.2843,20.2602,20.2698,82000.0
2012-09-10 14:00:00,42.14,42.15,42.11,42.12,65700.0,20.2746,20.2795,20.2602,20.265,65700.0
2012-09-10 14:10:00,42.13,42.13,42.1,42.12,86000.0,20.2698,20.2698,20.2554,20.265,86000.0
2012-09-10 14:20:00,42.12,42.14,42.11,42.12,56200.0,20.265,20.2746,20.2602,20.265,56200.0
2012-09-10 14:30:00,42.12,42.14,42.11,42.12,57800.0,20.265,20.2746,20.2602,20.265,57800.0
2012-09-10 14:40:00,42.12,42.14,42.1,42.14,193800.0,20.265,20.2746,20.2554,20.2746,193800.0
2012-09-10 14:50:00,42.14,42.14,42.11,42.11,74500.0,20.2746,20.2746,20.2602,20.2602,74500.0
2012-09-10 15:00:00,42.11,42.13,42.11,42.12,271400.0,20.2602,20.2698,20.2602,20.265,271400.0
2012-09-10 15:10:00,42.12,42.13,42.08,42.1,190700.0,20.265,20.2698,20.2458,20.2554,190700.0
2012-09-10 15:20:00,42.11,42.12,42.09,42.11,145300.0,20.2602,20.265,20.2506,20.2602,145300.0
2012-09-10 15:30:00,42.11,42.11,42.04,42.1,626400.0,20.2602,20.2602,20.2265,20.2554,626400.0
2012-09-10 15:40:00,42.1,42.11,42.01,42.07,336300.0,20.2554,20.2602,20.2121,20.241,336300.0
2012-09-10 15:50:00,42.07,42.09,42.03,42.03,427100.0,20.241,20.2506,20.2217,20.2217,427100.0
2012-09-11 09:30:00,42.31,42.46,42.27,42.44,370400.0,20.3564,20.4286,20.3372,20.419,370400.0
2012-09-11 09:40:00,42.45,42.45,42.3,42.4,2193500.0,20.4238,20.4238,20.3516,20.3997,2193500.0
2012-09-11 09:50:00,42.41,42.57,42.4,42.55,259200.0,20.4045,20.4815,20.3997,20.4719,259200.0
2012-09-11 10:00:00,42.57,42.59,42.54,42.59,156600.0,20.4815,20.4912,20.4671,20.4912,156600.0
2012-09-11 10:10:00,42.59,42.66,42.59,42.61,344300.0,20.4912,20.5248,20.4912,20.5008,344300.0
2012-09-11 10:20:00,42.61,42.71,42.58,42.71,480600.0,20.5008,20.5489,20.4863,20.5489,480600.0
2012-09-11 10:30:00,42.7,42.78,42.68,42.78,332000.0,20.5441,20.5826,20.5345,20.5826,332000.0
2012-09-11 10:40:00,42.78,42.85,42.75,42.76,190000.0,20.5826,20.6162,20.5681,20.5729,190000.0
2012-09-11 10:50:00,42.77,42.79,42.69,42.69,274400.0,20.5778,20.5874,20.5393,20.5393,274400.0
2012-09-11 11:00:00,42.68,42.69,42.61,42.67,154500.0,20.5345,20.5393,20.5008,20.5296,154500.0
2012-09-11 11:10:00,42.67,42.73,42.63,42.73,100900.0,20.5296,20.5585,20.5104,20.5585,100900.0
2012-09-11 11:20:00,42.74,42.79,42.72,42.78,203400.0,20.5633,20.5874,20.5537,20.5826,203400.0
2012-09-11 11:30:00,42.77,42.8,42.73,42.77,140700.0,20.5778,20.5922,20.5585,20.5778,140700.0
2012-09-11 11:40:00,42.77,42.77,42.71,42.74,98800.0,20.5778,20.5778,20.5489,20.5633,98800.0
2012-09-11 11:50:00,42.74,42.75,42.72,42.73,29800.0,20.5633,20.5681,20.5537,20.5585,29800.0
2012-09-11 12:00:00,42.73,42.73,42.68,42.69,60300.0,20.5585,20.5585,20.5345,20.5393,60300.0
2012-09-11 12:10:00,42.69,42.71,42.65,42.66,92800.0,20.5393,20.5489,20.52,20.5248,92800.0
2012-09-11 12:20:00,42.66,42.72,42.66,42.7,58200.0,20.5248,20.5537,20.5248,20.5441,58200.0
2012-09-11 12:30:00,42.7,42.7,42.66,42.66,30500.0,20.5441,20.5441,20.5248,20.5248,30500.0
2012-09-11 12:40:00,42.66,42.68,42.64,42.64,29400.0,20.5248,20.5345,20.5152,20.5152,29400.0
2012-09-11 12:50:00,42.64,42.66,42.63,42.65,40600.0,20.5152,20.5248,20.5104,20.52,40600.0
2012-09-11 13:00:00,42.66,42.68,42.63,42.63,56300.0,20.5248,20.5345,20.5104,20.5104,56300.0
2012-09-11 13:10:00,42.63,42.63,42.6,42.63,43200.0,20.5104,20.5104,20.496,20.5104,43200.0
2012-09-11 13:20:00,42.64,42.65,42.62,42.62,26400.0,20.5152,20.52,20.5056,20.5056,26400.0
2012-09-11 13:30:00,42.63,42.67,42.61,42.64,124600.0,20.5104,20.5296,20.5008,20.5152,124600.0
2012-09-11 13:40:00,42.63,42.65,42.6,42.64,73100.0,20.5104,20.52,20.496,20.5152,73100.0
2012-09-11 13:50:00,42.64,42.66,42.62,42.65,84000.0,20.5152,20.5248,20.5056,20.52,84000.0
2012-09-11 14:00:00,42.64,42.67,42.62,42.62,41400.0,20.5152,20.5296,20.5056,20.5056,41400.0
2012-09-11 14:10:00,42.62,42.65,42.6,42.64,55300.0,20.5056,20.52,20.496,20.5152,55300.0
2012-09-11 14:20:00,42.63,42.65,42.62,42.65,36900.0,20.5104,20.52,20.5056,20.52,36900.0
2012-09-11 14:30:00,42.64,42.64,42.58,42.59,82800.0,20.5152,20.5152,20.4863,20.4912,82800.0
2012-09-11 14:40:00,42.59,42.6,42.56,42.58,91100.0,20.4912,20.496,20.4767,20.4863,91100.0
2012-09-11 14:50:00,42.59,42.62,42.58,42.61,83500.0,20.4912,20.5056,20.4863,20.5008,83500.0
2012-09-11 15:00:00,42.6,42.6,42.55,42.56,100500.0,20.496,20.496,20.4719,20.4767,100500.0
2012-09-11 15:10:00,42.56,42.57,42.52,42.52,85700.0,20.4767,20.4815,20.4575,20.4575,85700.0
2012-09-11 15:20:00,42.52,42.53,42.49,42.51,122500.0,20.4575,20.4623,20.443,20.4527,122500.0
2012-09-11 15:30:00,42.5,42.59,42.5,42.58,172000.0,20.4479,20.4912,20.4479,20.4863,172000.0
2012-09-11 15:40:00,42.58,42.6,42.55,42.58,206500.0,20.4863,20.496,20.4719,20.4863,206500.0
2012-09-11 15:50:00,42.57,42.6,42.56,42.57,261800.0,20.4815,20.496,20.4767,20.4815,261800.0
2012-09-12 09:30:00,42.46,42.54,42.46,42.54,152500.0,20.4286,20.4671,20.4286,20.4671,152500.0
2012-09-12 09:40:00,42.53,42.65,42.53,42.61,320500.0,20.4623,20.52,20.4623,20.5008,320500.0
2012-09-12 09:50:00,42.6,42.65,42.58,42.59,80700.0,20.496,20.52,20.4863,20.4912,80700.0
2012-09-12 10:00:00,42.6,42.66,42.6,42.64,106500.0,20.496,20.5248,20.496,20.5152,106500.0
2012-09-12 10:10:00,42.64,42.72,42.64,42.69,188400.0,20.5152,20.5537,20.5152,20.5393,188400.0
2012-09-12 10:20:00,42.7,42.7,42.63,42.63,93300.0,20.5441,20.5441,20.5104,20.5104,93300.0
2012-09-12 10:30:00,42.62,42.63,42.47,42.47,196500.0,20.5056,20.5104,20.4334,20.4334,196500.0
2012-09-12 10:40:00,42.46,42.46,42.35,42.39,178900.0,20.4286,20.4286,20.3757,20.3949,178900.0
2012-09-12 10:50:00,42.39,42.48,42.38,42.48,120600.0,20.3949,20.4382,20.3901,20.4382,120600.0
2012-09-12 11:00:00,42.49,42.52,42.47,42.49,60100.0,20.443,20.4575,20.4334,20.443,60100.0
2012-09-12 11:10:00,42.49,42.6,42.48,42.6,140800.0,20.443,20.496,20.4382,20.496,140800.0
2012-09-12 11:20:00,42.61,42.67,42.6,42.64,244200.0,20.5008,20.5296,20.496,20.5152,244200.0
2012-09-12 11:30:00,42.64,42.67,42.62,42.64,80300.0,20.5152,20.5296,20.5056,20.5152,80300.0
2012-09-12 11:40:00,42.63,42.64,42.6,42.62,50200.0,20.5104,20.5152,20.496,20.5056,50200.0
2012-09-12 11:50:00,42.62,42.65,42.6,42.63,47600.0,20.5056,20.52,20.496,20.5104,47600.0
2012-09-12 12:00:00,42.63,42.63,42.59,42.6,37500.0,20.5104,20.5104,20.4912,20.496,37500.0
2012-09-12 12:10:00,42.6,42.61,42.58,42.61,20600.0,20.496,20.5008,20.4863,20.5008,20600.0
2012-09-12 12:20:00,42.6,42.64,42.6,42.62,29800.0,20.496,20.5152,20.496,20.5056,29800.0
2012-09-12 12:30:00,42.62,42.64,42.6,42.6,25900.0,20.5056,20.5152,20.496,20.496,25900.0
2012-09-12 12:40:00,42.6,42.64,42.6,42.61,70800.0,20.496,20.5152,20.496,20.5008,70800.0
2012-09-12 12:50:00,42.61,42.63,42.61,42.62,62700.0,20.5008,20.5104,20.5008,20.5056,62700.0
2012-09-12 13:00:00,42.61,42.66,42.61,42.65,84200.0,20.5008,20.5248,20.5008,20.52,84200.0
2012-09-12 13:10:00,42.65,42.66,42.61,42.61,62400.0,20.52,20.5248,20.5008,20.5008,62400.0
2012-09-12 13:20:00,42.62,42.63,42.61,42.62,48900.0,20.5056,20.5104,20.5008,20.5056,48900.0
2012-09-12 13:30:00,42.63,42.65,42.62,42.64,47200.0,20.5104,20.52,20.5056,20.5152,47200.0
2012-09-12 13:40:00,42.65,42.67,42.64,42.66,38700.0,20.52,20.5296,20.5152,20.5248,38700.0
2012-09-12 13:50:00,42.66,42.67,42.63,42.64,43800.0,20.5248,20.5296,20.5104,20.5152,43800.0
2012-09-12 14:00:00,42.65,42.65,42.62,42.62,43300.0,20.52,20.52,20.5056,20.5056,43300.0
2012-09-12 14:10:00,42.63,42.65,42.61,42.62,79600.0,20.5104,20.52,20.5008,20.5056,79600.0
2012-09-12 14:20:00,42.62,42.65,42.61,42.65,45400.0,20.5056,20.52,20.5008,20.52,45400.0
2012-09-12 14:30:00,42.65,42.66,42.62,42.63,46700.0,20.52,20.5248,20.5056,20.5104,46700.0
2012-09-12 14:40:00,42.62,42.64,42.61,42.63,94200.0,20.5056,20.5152,20.5008,20.5104,94200.0
2012-09-12 14:50:00,42.64,42.65,42.62,42.64,65500.0,20.5152,20.52,20.5056,20.5152,65500.0
2012-09-12 15:00:00,42.64,42.64,42.59,42.61,79800.0,20.5152,20.5152,20.4912,20.5008,79800.0
2012-09-12 15:10:00,42.6,42.63,42.59,42.61,110200.0,20.496,20.5104,20.4912,20.5008,110200.0
2012-09-12 15:20:00,42.62,42.64,42.6,42.64,61100.0,20.5056,20.5152,20.496,20.5152,61100.0
2012-09-12 15:30:00,42.64,42.66,42.63,42.65,78000.0,20.5152,20.5248,20.5104,20.52,78000.0
2012-09-12 15:40:00,42.65,42.65,42.56,42.56,131300.0,20.52,20.52,20.4767,20.4767,131300.0
2012-09-12 15:50:00,42.56,42.6,42.55,42.6,178500.0,20.4767,20.496,20.4719,20.496,178500.0
2012-09-13 09:30:00,42.75,42.76,42.62,42.67,136100.0,20.5681,20.5729,20.5056,20.5296,136100.0
2012-09-13 09:40:00,42.66,42.69,42.64,42.67,132700.0,20.5248,20.5393,20.5152,20.5296,132700.0
2012-09-13 09:50:00,42.67,42.72,42.64,42.68,216700.0,20.5296,20.5537,20.5152,20.5345,216700.0
2012-09-13 10:00:00,42.68,42.73,42.67,42.7,121600.0,20.5345,20.5585,20.5296,20.5441,121600.0
2012-09-13 10:10:00,42.69,42.71,42.68,42.7,62800.0,20.5393,20.5489,20.5345,20.5441,62800.0
2012-09-13 10:20:00,42.7,42.72,42.66,42.66,48400.0,20.5441,20.5537,20.5248,20.5248,48400.0
2012-09-13 10:30:00,42.64,42.73,42.64,42.69,346700.0,20.5152,20.5585,20.5152,20.5393,346700.0
2012-09-13 10:40:00,42.7,42.77,42.7,42.77,285600.0,20.5441,20.5778,20.5441,20.5778,285600.0
2012-09-13 10:50:00,42.77,42.83,42.75,42.83,188800.0,20.5778,20.6066,20.5681,20.6066,188800.0
2012-09-13 11:00:00,42.83,42.94,42.82,42.94,177200.0,20.6066,20.6595,20.6018,20.6595,177200.0
2012-09-13 11:10:00,42.94,43.0,42.93,42.99,199100.0,20.6595,20.6884,20.6547,20.6836,199100.0
2012-09-13 11:20:00,43.0,43.03,42.96,42.98,264600.0,20.6884,20.7028,20.6692,20.6788,264600.0
2012-09-13 11:30:00,42.98,43.02,42.93,42.96,170900.0,20.6788,20.698,20.6547,20.6692,170900.0
2012-09-13 11:40:00,42.96,42.97,42.93,42.93,46400.0,20.6692,20.674,20.6547,20.6547,46400.0
2012-09-13 11:50:00,42.94,42.97,42.92,42.94,63100.0,20.6595,20.674,20.6499,20.6595,63100.0
2012-09-13 12:00:00,42.94,42.98,42.93,42.97,48300.0,20.6595,20.6788,20.6547,20.674,48300.0
2012-09-13 12:10:00,42.98,42.98,42.91,42.97,192100.0,20.6788,20.6788,20.6451,20.674,192100.0
2012-09-13 12:20:00,42.97,43.01,42.94,42.98,168100.0,20.674,20.6932,20.6595,20.6788,168100.0
2012-09-13 12:30:00,42.98,43.3,42.95,43.12,193300.0,20.6788,20.8328,20.6644,20.7461,193300.0
2012-09-13 12:40:00,43.12,43.3,43.09,43.19,124800.0,20.7461,20.8328,20.7317,20.7798,124800.0
2012-09-13 12:50:00,43.19,43.19,43.09,43.18,97800.0,20.7798,20.7798,20.7317,20.775,97800.0
2012-09-13 13:00:00,43.2,43.29,43.2,43.28,109900.0,20.7846,20.8279,20.7846,20.8231,109900.0
2012-09-13 13:10:00,43.28,43.3,43.24,43.3,202700.0,20.8231,20.8328,20.8039,20.8328,202700.0
2012-09-13 13:20:00,43.3,43.39,43.29,43.38,139800.0,20.8328,20.8761,20.8279,20.8712,139800.0
2012-09-13 13:30:00,43.39,43.44,43.38,43.42,127900.0,20.8761,20.9001,20.8712,20.8905,127900.0
2012-09-13 13:40:00,43.42,43.45,43.41,43.43,76100.0,20.8905,20.9049,20.8857,20.8953,76100.0
2012-09-13 13:50:00,43.44,43.45,43.35,43.35,140700.0,20.9001,20.9049,20.8568,20.8568,140700.0
2012-09-13 14:00:00,43.36,43.49,43.34,43.48,156500.0,20.8616,20.9242,20.852,20.9194,156500.0
2012-09-13 14:10:00,43.49,43.57,43.48,43.56,162300.0,20.9242,20.9627,20.9194,20.9578,162300.0
2012-09-13 14:20:00,43.57,43.74,43.56,43.73,180500.0,20.9627,21.0444,20.9578,21.0396,180500.0
2012-09-13 14:30:00,43.73,43.73,43.6,43.61,233400.0,21.0396,21.0396,20.9771,20.9819,233400.0
2012-09-13 14:40:00,43.6,43.63,43.55,43.55,155200.0,20.9771,20.9915,20.953,20.953,155200.0
2012-09-13 14:50:00,43.56,43.56,43.46,43.48,160900.0,20.9578,20.9578,20.9097,20.9194,160900.0
2012-09-13 15:00:00,43.49,43.54,43.45,43.54,194300.0,20.9242,20.9482,20.9049,20.9482,194300.0
2012-09-13 15:10:00,43.53,43.58,43.43,43.48,198400.0,20.9434,20.9675,20.8953,20.9194,198400.0
2012-09-13 15:20:00,43.48,43.57,43.46,43.55,136200.0,20.9194,20.9627,20.9097,20.953,136200.0
2012-09-13 15:30:00,43.54,43.63,43.54,43.63,130400.0,20.9482,20.9915,20.9482,20.9915,130400.0
2012-09-13 15:40:00,43.62,43.67,43.59,43.63,270100.0,20.9867,21.0108,20.9723,20.9915,270100.0
2012-09-13 15:50:00,43.63,43.64,43.57,43.63,228700.0,20.9915,20.9963,20.9627,20.9915,228700.0
2012-09-14 09:30:00,43.8,43.9,43.76,43.85,518200.0,21.0733,21.1214,21.0541,21.0974,518200.0
2012-09-14 09:40:00,43.85,43.86,43.77,43.8,257000.0,21.0974,21.1022,21.0589,21.0733,257000.0
2012-09-14 09:50:00,43.8,43.84,43.76,43.8,310000.0,21.0733,21.0926,21.0541,21.0733,310000.0
2012-09-14 10:00:00,43.79,43.88,43.78,43.86,276800.0,21.0685,21.1118,21.0637,21.1022,276800.0
2012-09-14 10:10:00,43.84,43.94,43.84,43.9,339800.0,21.0926,21.1407,21.0926,21.1214,339800.0
2012-09-14 10:20:00,43.9,43.95,43.88,43.92,315400.0,21.1214,21.1455,21.1118,21.1311,315400.0
2012-09-14 10:30:00,43.93,43.93,43.91,43.93,238900.0,21.1359,21.1359,21.1262,21.1359,238900.0
2012-09-14 10:40:00,43.92,43.94,43.85,43.89,184600.0,21.1311,21.1407,21.0974,21.1166,184600.0
2012-09-14 10:50:00,43.89,43.89,43.84,43.87,437000.0,21.1166,21.1166,21.0926,21.107,437000.0
2012-09-14 11:00:00,43.86,43.91,43.79,43.81,98200.0,21.1022,21.1262,21.0685,21.0781,98200.0
2012-09-14 11:10:00,43.8,43.83,43.71,43.72,128900.0,21.0733,21.0877,21.03,21.0348,128900.0
2012-09-14 11:20:00,43.73,43.8,43.72,43.75,138700.0,21.0396,21.0733,21.0348,21.0493,138700.0
2012-09-14 11:30:00,43.75,43.89,43.72,43.84,280600.0,21.0493,21.1166,21.0348,21.0926,280600.0
2012-09-14 11:40:00,43.85,43.91,43.84,43.85,216600.0,21.0974,21.1262,21.0926,21.0974,216600.0
2012-09-14 11:50:00,43.86,43.9,43.79,43.8,279200.0,21.1022,21.1214,21.0685,21.0733,279200.0
2012-09-14 12:00:00,43.79,43.81,43.76,43.77,168000.0,21.0685,21.0781,21.0541,21.0589,168000.0
2012-09-14 12:10:00,43.77,43.83,43.76,43.82,96600.0,21.0589,21.0877,21.0541,21.0829,96600.0
2012-09-14 12:20:00,43.83,43.83,43.76,43.76,295000.0,21.0877,21.0877,21.0541,21.0541,295000.0
2012-09-14 12:30:00,43.76,43.77,43.72,43.73,106400.0,21.0541,21.0589,21.0348,21.0396,106400.0
2012-09-14 12:40:00,43.73,43.73,43.62,43.62,237900.0,21.0396,21.0396,20.9867,20.9867,237900.0
2012-09-14 12:50:00,43.63,43.68,43.56,43.65,227300.0,20.9915,21.0156,20.9578,21.0011,227300.0
2012-09-14 13:00:00,43.65,43.66,43.61,43.62,54600.0,21.0011,21.006,20.9819,20.9867,54600.0
2012-09-14 13:10:00,43.62,43.64,43.6,43.63,90600.0,20.9867,20.9963,20.9771,20.9915,90600.0
2012-09-14 13:20:00,43.62,43.64,43.56,43.57,118300.0,20.9867,20.9963,20.9578,20.9627,118300.0
2012-09-14 13:30:00,43.58,43.67,43.58,43.6,126000.0,20.9675,21.0108,20.9675,20.9771,126000.0
2012-09-14 13:40:00,43.61,43.62,43.6,43.62,60000.0,20.9819,20.9867,20.9771,20.9867,60000.0
2012-09-14 13:50:00,43.61,43.7,43.61,43.69,85900.0,20.9819,21.0252,20.9819,21.0204,85900.0
2012-09-14 14:00:00,43.69,43.72,43.67,43.67,55300.0,21.0204,21.0348,21.0108,21.0108,55300.0
2012-09-14 14:10:00,43.67,43.68,43.62,43.63,53000.0,21.0108,21.0156,20.9867,20.9915,53000.0
2012-09-14 14:20:00,43.63,43.7,43.63,43.69,62200.0,20.9915,21.0252,20.9915,21.0204,62200.0
2012-09-14 14:30:00,43.68,43.71,43.64,43.7,140800.0,21.0156,21.03,20.9963,21.0252,140800.0
2012-09-14 14:40:00,43.69,43.78,43.69,43.77,80300.0,21.0204,21.0637,21.0204,21.0589,80300.0
2012-09-14 14:50:00,43.77,43.8,43.73,43.77,72000.0,21.0589,21.0733,21.0396,21.0589,72000.0
2012-09-14 15:00:00,43.78,43.78,43.74,43.76,61900.0,21.0637,21.0637,21.0444,21.0541,61900.0
2012-09-14 15:10:00,43.76,43.8,43.72,43.73,185200.0,21.0541,21.0733,21.0348,21.0396,185200.0
2012-09-14 15:20:00,43.73,43.75,43.68,43.75,91100.0,21.0396,21.0493,21.0156,21.0493,91100.0
2012-09-14 15:30:00,43.75,43.83,43.72,43.82,186500.0,21.0493,21.0877,21.0348,21.0829,186500.0
2012-09-14 15:40:00,43.82,43.82,43.74,43.77,219000.0,21.0829,21.0829,21.0444,21.0589,219000.0
2012-09-14 15:50:00,43.77,43.87,43.77,43.87,385800.0,21.0589,21.107,21.0589,21.107,385800.0
2012-09-17 09:30:00,43.85,43.92,43.79,43.89,197200.0,21.0974,21.1311,21.0685,21.1166,197200.0
2012-09-17 09:40:00,43.9,43.96,43.87,43.91,179700.0,21.1214,21.1503,21.107,21.1262,179700.0
2012-09-17 09:50:00,43.91,43.94,43.91,43.93,85200.0,21.1262,21.1407,21.1262,21.1359,85200.0
2012-09-17 10:00:00,43.94,43.96,43.91,43.91,90500.0,21.1407,21.1503,21.1262,21.1262,90500.0
2012-09-17 10:10:00,43.91,43.99,43.89,43.98,100800.0,21.1262,21.1647,21.1166,21.1599,100800.0
2012-09-17 10:20:00,43.97,44.01,43.97,44.0,286600.0,21.1551,21.1744,21.1551,21.1695,286600.0
2012-09-17 10:30:00,44.01,44.04,43.96,43.99,129500.0,21.1744,21.1888,21.1503,21.1647,129500.0
2012-09-17 10:40:00,43.98,44.11,43.98,44.11,155300.0,21.1599,21.2225,21.1599,21.2225,155300.0
2012-09-17 10:50:00,44.11,44.12,44.05,44.09,299600.0,21.2225,21.2273,21.1936,21.2128,299600.0
2012-09-17 11:00:00,44.09,44.14,44.04,44.07,355800.0,21.2128,21.2369,21.1888,21.2032,355800.0
2012-09-17 11:10:00,44.08,44.15,44.05,44.15,215900.0,21.208,21.2417,21.1936,21.2417,215900.0
2012-09-17 11:20:00,44.14,44.16,44.09,44.09,109700.0,21.2369,21.2465,21.2128,21.2128,109700.0
2012-09-17 11:30:00,44.09,44.1,44.0,44.05,119100.0,21.2128,21.2177,21.1695,21.1936,119100.0
2012-09-17 11:40:00,44.05,44.06,44.01,44.03,48600.0,21.1936,21.1984,21.1744,21.184,48600.0
2012-09-17 11:50:00,44.03,44.08,44.03,44.07,76000.0,21.184,21.208,21.184,21.2032,76000.0
2012-09-17 12:00:00,44.07,44.1,44.07,44.09,87500.0,21.2032,21.2177,21.2032,21.2128,87500.0
2012-09-17 12:10:00,44.09,44.1,44.07,44.07,39200.0,21.2128,21.2177,21.2032,21.2032,39200.0
2012-09-17 12:20:00,44.07,44.13,44.06,44.12,67400.0,21.2032,21.2321,21.1984,21.2273,67400.0
2012-09-17 12:30:00,44.11,44.12,44.07,44.09,47100.0,21.2225,21.2273,21.2032,21.2128,47100.0
2012-09-17 12:40:00,44.09,44.12,44.08,44.11,60300.0,21.2128,21.2273,21.208,21.2225,60300.0
2012-09-17 12:50:00,44.11,44.11,44.01,44.04,298800.0,21.2225,21.2225,21.1744,21.1888,298800.0
2012-09-17 13:00:00,44.03,44.03,44.02,44.03,34200.0,21.184,21.184,21.1792,21.184,34200.0
2012-09-17 13:10:00,44.02,44.05,44.0,44.01,145400.0,21.1792,21.1936,21.1695,21.1744,145400.0
2012-09-17 13:20:00,44.01,44.03,44.0,44.01,94700.0,21.1744,21.184,21.1695,21.1744,94700.0
2012-09-17 13:30:00,44.01,44.01,43.96,43.98,92700.0,21.1744,21.1744,21.1503,21.1599,92700.0
2012-09-17 13:40:00,43.99,43.99,43.95,43.96,39800.0,21.1647,21.1647,21.1455,21.1503,39800.0
2012-09-17 13:50:00,43.96,44.07,43.84,43.86,419600.0,21.1503,21.2032,21.0926,21.1022,419600.0
2012-09-17 14:00:00,43.85,43.85,43.67,43.67,196600.0,21.0974,21.0974,21.0108,21.0108,196600.0
2012-09-17 14:10:00,43.68,43.68,43.6,43.65,242600.0,21.0156,21.0156,20.9771,21.0011,242600.0
2012-09-17 14:20:00,43.65,43.71,43.64,43.69,136800.0,21.0011,21.03,20.9963,21.0204,136800.0
2012-09-17 14:30:00,43.69,43.7,43.59,43.61,99800.0,21.0204,21.0252,20.9723,20.9819,99800.0
2012-09-17 14:40:00,43.61,43.67,43.56,43.66,170900.0,20.9819,21.0108,20.9578,21.006,170900.0
2012-09-17 14:50:00,43.66,43.66,43.58,43.58,91900.0,21.006,21.006,20.9675,20.9675,91900.0
2012-09-17 15:00:00,43.58,43.62,43.58,43.6,107000.0,20.9675,20.9867,20.9675,20.9771,107000.0
2012-09-17 15:10:00,43.6,43.62,43.52,43.52,178800.0,20.9771,20.9867,20.9386,20.9386,178800.0
2012-09-17 15:20:00,43.52,43.52,43.32,43.33,468400.0,20.9386,20.9386,20.8424,20.8472,468400.0
2012-09-17 15:30:00,43.33,43.33,43.18,43.2,752400.0,20.8472,20.8472,20.775,20.7846,752400.0
2012-09-17 15:40:00,43.21,43.21,43.11,43.13,834700.0,20.7895,20.7895,20.7413,20.751,834700.0
2012-09-17 15:50:00,43.12,43.31,43.09,43.27,1164000.0,20.7461,20.8376,20.7317,20.8183,1164000.0
2012-09-18 09:30:00,42.66,42.77,42.62,42.77,485200.0,20.5248,20.5778,20.5056,20.5778,485200.0
2012-09-18 09:40:00,42.76,42.85,42.75,42.79,226100.0,20.5729,20.6162,20.5681,20.5874,226100.0
2012-09-18 09:50:00,42.8,42.9,42.79,42.89,163300.0,20.5922,20.6403,20.5874,20.6355,163300.0
2012-09-18 10:00:00,42.89,42.95,42.78,42.83,440200.0,20.6355,20.6644,20.5826,20.6066,440200.0
2012-09-18 10:10:00,42.83,42.88,42.79,42.86,154900.0,20.6066,20.6307,20.5874,20.6211,154900.0
2012-09-18 10:20:00,42.85,42.9,42.8,42.82,435200.0,20.6162,20.6403,20.5922,20.6018,435200.0
2012-09-18 10:30:00,42.82,42.91,42.81,42.89,124400.0,20.6018,20.6451,20.597,20.6355,124400.0
2012-09-18 10:40:00,42.89,42.93,42.84,42.87,110000.0,20.6355,20.6547,20.6114,20.6259,110000.0
2012-09-18 10:50:00,42.86,42.91,42.82,42.91,126900.0,20.6211,20.6451,20.6018,20.6451,126900.0
2012-09-18 11:00:00,42.91,42.97,42.91,42.95,160300.0,20.6451,20.674,20.6451,20.6644,160300.0
2012-09-18 11:10:00,42.96,42.99,42.91,42.97,225300.0,20.6692,20.6836,20.6451,20.674,225300.0
2012-09-18 11:20:00,42.97,43.01,42.92,43.01,127900.0,20.674,20.6932,20.6499,20.6932,127900.0
2012-09-18 11:30:00,43.01,43.02,42.86,42.93,176900.0,20.6932,20.698,20.6211,20.6547,176900.0
2012-09-18 11:40:00,42.92,42.92,42.87,42.88,60200.0,20.6499,20.6499,20.6259,20.6307,60200.0
2012-09-18 11:50:00,42.87,42.91,42.86,42.88,56200.0,20.6259,20.6451,20.6211,20.6307,56200.0
2012-09-18 12:00:00,42.89,42.92,42.87,42.89,22000.0,20.6355,20.6499,20.6259,20.6355,22000.0
2012-09-18 12:10:00,42.88,42.94,42.86,42.92,102300.0,20.6307,20.6595,20.6211,20.6499,102300.0
2012-09-18 12:20:00,42.92,42.96,42.91,42.93,63000.0,20.6499,20.6692,20.6451,20.6547,63000.0
2012-09-18 12:30:00,42.94,42.98,42.93,42.94,58300.0,20.6595,20.6788,20.6547,20.6595,58300.0
2012-09-18 12:40:00,42.95,42.96,42.92,42.96,60800.0,20.6644,20.6692,20.6499,20.6692,60800.0
2012-09-18 12:50:00,42.96,43.0,42.95,42.98,57500.0,20.6692,20.6884,20.6644,20.6788,57500.0
2012-09-18 13:00:00,42.97,42.99,42.88,42.88,73000.0,20.674,20.6836,20.6307,20.6307,73000.0
2012-09-18 13:10:00,42.88,42.96,42.85,42.91,120800.0,20.6307,20.6692,20.6162,20.6451,120800.0
2012-09-18 13:20:00,42.9,42.91,42.85,42.86,102300.0,20.6403,20.6451,20.6162,20.6211,102300.0
2012-09-18 13:30:00,42.86,42.86,42.83,42.83,42800.0,20.6211,20.6211,20.6066,20.6066,42800.0
2012-09-18 13:40:00,42.83,42.84,42.81,42.83,43600.0,20.6066,20.6114,20.597,20.6066,43600.0
2012-09-18 13:50:00,42.83,42.84,42.7,42.71,124300.0,20.6066,20.6114,20.5441,20.5489,124300.0
2012-09-18 14:00:00,42.71,42.73,42.66,42.72,147100.0,20.5489,20.5585,20.5248,20.5537,147100.0
2012-09-18 14:10:00,42.72,42.74,42.68,42.7,135600.0,20.5537,20.5633,20.5345,20.5441,135600.0
2012-09-18 14:20:00,42.7,42.74,42.69,42.72,186200.0,20.5441,20.5633,20.5393,20.5537,186200.0
2012-09-18 14:30:00,42.72,42.79,42.72,42.74,69000.0,20.5537,20.5874,20.5537,20.5633,69000.0
2012-09-18 14:40:00,42.73,42.82,42.71,42.8,93600.0,20.5585,20.6018,20.5489,20.5922,93600.0
2012-09-18 14:50:00,42.8,42.83,42.79,42.82,71600.0,20.5922,20.6066,20.5874,20.6018,71600.0
2012-09-18 15:00:00,42.82,42.89,42.81,42.87,90000.0,20.6018,20.6355,20.597,20.6259,90000.0
2012-09-18 15:10:00,42.87,42.9,42.84,42.85,67200.0,20.6259,20.6403,20.6114,20.6162,67200.0
2012-09-18 15:20:00,42.84,42.86,42.8,42.86,61500.0,20.6114,20.6211,20.5922,20.6211,61500.0
2012-09-18 15:30:00,42.85,42.9,42.85,42.89,158400.0,20.6162,20.6403,20.6162,20.6355,158400.0
2012-09-18 15:40:00,42.88,42.9,42.81,42.82,150200.0,20.6307,20.6403,20.597,20.6018,150200.0
2012-09-18 15:50:00,42.82,42.9,42.82,42.89,207100.0,20.6018,20.6403,20.6018,20.6355,207100.0
2012-09-19 09:30:00,43.03,43.03,42.78,42.81,173700.0,20.7028,20.7028,20.5826,20.597,173700.0
2012-09-19 09:40:00,42.81,42.91,42.75,42.81,95500.0,20.597,20.6451,20.5681,20.597,95500.0
2012-09-19 09:50:00,42.8,42.87,42.75,42.84,157800.0,20.5922,20.6259,20.5681,20.6114,157800.0
2012-09-19 10:00:00,42.84,43.0,42.84,42.98,89000.0,20.6114,20.6884,20.6114,20.6788,89000.0
2012-09-19 10:10:00,42.97,43.08,42.96,43.06,157800.0,20.674,20.7269,20.6692,20.7173,157800.0
2012-09-19 10:20:00,43.07,43.07,43.0,43.0,53600.0,20.7221,20.7221,20.6884,20.6884,53600.0
2012-09-19 10:30:00,42.99,43.09,42.93,43.05,304200.0,20.6836,20.7317,20.6547,20.7125,304200.0
2012-09-19 10:40:00,43.05,43.09,43.03,43.08,67500.0,20.7125,20.7317,20.7028,20.7269,67500.0
2012-09-19 10:50:00,43.07,43.14,43.05,43.12,113700.0,20.7221,20.7558,20.7125,20.7461,113700.0
2012-09-19 11:00:00,43.11,43.21,43.08,43.19,196300.0,20.7413,20.7895,20.7269,20.7798,196300.0
2012-09-19 11:10:00,43.19,43.37,43.19,43.29,209700.0,20.7798,20.8664,20.7798,20.8279,209700.0
2012-09-19 11:20:00,43.29,43.37,43.23,43.36,127900.0,20.8279,20.8664,20.7991,20.8616,127900.0
2012-09-19 11:30:00,43.36,43.36,43.23,43.26,130800.0,20.8616,20.8616,20.7991,20.8135,130800.0
2012-09-19 11:40:00,43.27,43.27,43.24,43.25,30800.0,20.8183,20.8183,20.8039,20.8087,30800.0
2012-09-19 11:50:00,43.26,43.26,43.2,43.23,78200.0,20.8135,20.8135,20.7846,20.7991,78200.0
2012-09-19 12:00:00,43.24,43.29,43.24,43.27,70700.0,20.8039,20.8279,20.8039,20.8183,70700.0
2012-09-19 12:10:00,43.28,43.28,43.23,43.26,44100.0,20.8231,20.8231,20.7991,20.8135,44100.0
2012-09-19 12:20:00,43.27,43.34,43.27,43.33,63000.0,20.8183,20.852,20.8183,20.8472,63000.0
2012-09-19 12:30:00,43.33,43.35,43.3,43.34,37400.0,20.8472,20.8568,20.8328,20.852,37400.0
2012-09-19 12:40:00,43.34,43.34,43.27,43.27,41000.0,20.852,20.852,20.8183,20.8183,41000.0
2012-09-19 12:50:00,43.27,43.31,43.25,43.27,34400.0,20.8183,20.8376,20.8087,20.8183,34400.0
2012-09-19 13:00:00,43.27,43.27,43.19,43.19,46700.0,20.8183,20.8183,20.7798,20.7798,46700.0
2012-09-19 13:10:00,43.19,43.19,43.14,43.17,37500.0,20.7798,20.7798,20.7558,20.7702,37500.0
2012-09-19 13:20:00,43.17,43.19,43.12,43.14,79700.0,20.7702,20.7798,20.7461,20.7558,79700.0
2012-09-19 13:30:00,43.14,43.19,43.14,43.17,92700.0,20.7558,20.7798,20.7558,20.7702,92700.0
2012-09-19 13:40:00,43.17,43.21,43.17,43.2,76900.0,20.7702,20.7895,20.7702,20.7846,76900.0
2012-09-19 13:50:00,43.21,43.25,43.2,43.23,52500.0,20.7895,20.8087,20.7846,20.7991,52500.0
2012-09-19 14:00:00,43.24,43.25,43.15,43.19,67400.0,20.8039,20.8087,20.7606,20.7798,67400.0
2012-09-19 14:10:00,43.2,43.2,43.14,43.2,29400.0,20.7846,20.7846,20.7558,20.7846,29400.0
2012-09-19 14:20:00,43.2,43.22,43.18,43.19,51000.0,20.7846,20.7943,20.775,20.7798,51000.0
2012-09-19 14:30:00,43.19,43.22,43.18,43.2,55200.0,20.7798,20.7943,20.775,20.7846,55200.0
2012-09-19 14:40:00,43.21,43.26,43.2,43.25,131400.0,20.7895,20.8135,20.7846,20.8087,131400.0
2012-09-19 14:50:00,43.25,43.28,43.25,43.28,74800.0,20.8087,20.8231,20.8087,20.8231,74800.0
2012-09-19 15:00:00,43.27,43.27,43.2,43.23,65000.0,20.8183,20.8183,20.7846,20.7991,65000.0
2012-09-19 15:10:00,43.23,43.3,43.21,43.22,93600.0,20.7991,20.8328,20.7895,20.7943,93600.0
2012-09-19 15:20:00,43.21,43.28,43.16,43.17,131400.0,20.7895,20.8231,20.7654,20.7702,131400.0
2012-09-19 15:30:00,43.17,43.21,43.12,43.16,199000.0,20.7702,20.7895,20.7461,20.7654,199000.0
2012-09-19 15:40:00,43.16,43.19,43.13,43.15,161000.0,20.7654,20.7798,20.751,20.7606,161000.0
2012-09-19 15:50:00,43.15,43.16,43.08,43.09,230100.0,20.7606,20.7654,20.7269,20.7317,230100.0
2012-09-20 09:30:00,43.07,43.08,42.9,42.93,396600.0,20.7221,20.7269,20.6403,20.6547,396600.0
2012-09-20 09:40:00,42.94,42.94,42.71,42.72,552200.0,20.6595,20.6595,20.5489,20.5537,552200.0
2012-09-20 09:50:00,42.73,42.77,42.67,42.75,143000.0,20.5585,20.5778,20.5296,20.5681,143000.0
2012-09-20 10:00:00,42.74,42.83,42.71,42.81,134900.0,20.5633,20.6066,20.5489,20.597,134900.0
2012-09-20 10:10:00,42.8,42.93,42.78,42.9,120600.0,20.5922,20.6547,20.5826,20.6403,120600.0
2012-09-20 10:20:00,42.91,42.94,42.86,42.94,86700.0,20.6451,20.6595,20.6211,20.6595,86700.0
2012-09-20 10:30:00,42.94,43.05,42.92,43.04,60900.0,20.6595,20.7125,20.6499,20.7077,60900.0
2012-09-20 10:40:00,43.04,43.12,42.99,43.08,129400.0,20.7077,20.7461,20.6836,20.7269,129400.0
2012-09-20 10:50:00,43.08,43.17,43.05,43.15,100800.0,20.7269,20.7702,20.7125,20.7606,100800.0
2012-09-20 11:00:00,43.14,43.18,43.04,43.09,267500.0,20.7558,20.775,20.7077,20.7317,267500.0
2012-09-20 11:10:00,43.1,43.17,43.09,43.15,59900.0,20.7365,20.7702,20.7317,20.7606,59900.0
2012-09-20 11:20:00,43.15,43.21,43.13,43.18,80100.0,20.7606,20.7895,20.751,20.775,80100.0
2012-09-20 11:30:00,43.19,43.22,43.16,43.21,79000.0,20.7798,20.7943,20.7654,20.7895,79000.0
2012-09-20 11:40:00,43.21,43.28,43.21,43.25,55400.0,20.7895,20.8231,20.7895,20.8087,55400.0
2012-09-20 11:50:00,43.24,43.32,43.24,43.31,104300.0,20.8039,20.8424,20.8039,20.8376,104300.0
2012-09-20 12:00:00,43.31,43.36,43.31,43.36,48800.0,20.8376,20.8616,20.8376,20.8616,48800.0
2012-09-20 12:10:00,43.34,43.37,43.28,43.28,59200.0,20.852,20.8664,20.8231,20.8231,59200.0
2012-09-20 12:20:00,43.28,43.31,43.22,43.23,31500.0,20.8231,20.8376,20.7943,20.7991,31500.0
2012-09-20 12:30:00,43.23,43.23,43.19,43.22,37800.0,20.7991,20.7991,20.7798,20.7943,37800.0
2012-09-20 12:40:00,43.23,43.28,43.19,43.2,85500.0,20.7991,20.8231,20.7798,20.7846,85500.0
2012-09-20 12:50:00,43.2,43.24,43.19,43.24,33300.0,20.7846,20.8039,20.7798,20.8039,33300.0
2012-09-20 13:00:00,43.23,43.23,43.19,43.21,46300.0,20.7991,20.7991,20.7798,20.7895,46300.0
2012-09-20 13:10:00,43.21,43.24,43.2,43.23,35900.0,20.7895,20.8039,20.7846,20.7991,35900.0
2012-09-20 13:20:00,43.21,43.26,43.2,43.26,73700.0,20.7895,20.8135,20.7846,20.8135,73700.0
2012-09-20 13:30:00,43.26,43.27,43.23,43.24,122600.0,20.8135,20.8183,20.7991,20.8039,122600.0
2012-09-20 13:40:00,43.23,43.24,43.18,43.19,85800.0,20.7991,20.8039,20.775,20.7798,85800.0
2012-09-20 13:50:00,43.18,43.21,43.16,43.18,66000.0,20.775,20.7895,20.7654,20.775,66000.0
2012-09-20 14:00:00,43.18,43.18,43.14,43.16,92600.0,20.775,20.775,20.7558,20.7654,92600.0
2012-09-20 14:10:00,43.16,43.2,43.15,43.18,103800.0,20.7654,20.7846,20.7606,20.775,103800.0
2012-09-20 14:20:00,43.17,43.21,43.14,43.21,104800.0,20.7702,20.7895,20.7558,20.7895,104800.0
2012-09-20 14:30:00,43.2,43.22,43.17,43.2,123500.0,20.7846,20.7943,20.7702,20.7846,123500.0
2012-09-20 14:40:00,43.2,43.23,43.2,43.22,31100.0,20.7846,20.7991,20.7846,20.7943,31100.0
2012-09-20 14:50:00,43.23,43.28,43.22,43.28,33600.0,20.7991,20.8231,20.7943,20.8231,33600.0
2012-09-20 15:00:00,43.28,43.31,43.25,43.29,56200.0,20.8231,20.8376,20.8087,20.8279,56200.0
2012-09-20 15:10:00,43.3,43.36,43.27,43.36,88700.0,20.8328,20.8616,20.8183,20.8616,88700.0
2012-09-20 15:20:00,43.35,43.41,43.35,43.41,110600.0,20.8568,20.8857,20.8568,20.8857,110600.0
2012-09-20 15:30:00,43.41,43.41,43.3,43.31,120900.0,20.8857,20.8857,20.8328,20.8376,120900.0
2012-09-20 15:40:00,43.32,43.34,43.26,43.26,112400.0,20.8424,20.852,20.8135,20.8135,112400.0
2012-09-20 15:50:00,43.27,43.32,43.26,43.27,312500.0,20.8183,20.8424,20.8135,20.8183,312500.0
2012-09-21 09:30:00,43.26,43.32,43.23,43.28,225300.0,20.8135,20.8424,20.7991,20.8231,225300.0
2012-09-21 09:40:00,43.28,43.29,43.2,43.26,125000.0,20.8231,20.8279,20.7846,20.8135,125000.0
2012-09-21 09:50:00,43.26,43.38,43.25,43.38,68800.0,20.8135,20.8712,20.8087,20.8712,68800.0
2012-09-21 10:00:00,43.37,43.39,43.25,43.25,117700.0,20.8664,20.8761,20.8087,20.8087,117700.0
2012-09-21 10:10:00,43.25,43.25,43.14,43.15,132300.0,20.8087,20.8087,20.7558,20.7606,132300.0
2012-09-21 10:20:00,43.14,43.21,43.11,43.19,530300.0,20.7558,20.7895,20.7413,20.7798,530300.0
2012-09-21 10:30:00,43.2,43.23,43.16,43.19,78600.0,20.7846,20.7991,20.7654,20.7798,78600.0
2012-09-21 10:40:00,43.18,43.18,43.13,43.13,42600.0,20.775,20.775,20.751,20.751,42600.0
2012-09-21 10:50:00,43.13,43.15,43.07,43.07,71000.0,20.751,20.7606,20.7221,20.7221,71000.0
2012-09-21 11:00:00,43.07,43.07,43.04,43.04,64000.0,20.7221,20.7221,20.7077,20.7077,64000.0
2012-09-21 11:10:00,43.04,43.04,42.98,43.03,79200.0,20.7077,20.7077,20.6788,20.7028,79200.0
2012-09-21 11:20:00,43.03,43.1,42.97,43.1,104600.0,20.7028,20.7365,20.674,20.7365,104600.0
2012-09-21 11:30:00,43.11,43.11,43.0,43.03,151800.0,20.7413,20.7413,20.6884,20.7028,151800.0
2012-09-21 11:40:00,43.03,43.11,43.03,43.07,52400.0,20.7028,20.7413,20.7028,20.7221,52400.0
2012-09-21 11:50:00,43.06,43.1,43.05,43.1,49700.0,20.7173,20.7365,20.7125,20.7365,49700.0
2012-09-21 12:00:00,43.1,43.11,43.03,43.04,66300.0,20.7365,20.7413,20.7028,20.7077,66300.0
2012-09-21 12:10:00,43.05,43.09,43.04,43.05,68200.0,20.7125,20.7317,20.7077,20.7125,68200.0
2012-09-21 12:20:00,43.04,43.07,43.03,43.07,33700.0,20.7077,20.7221,20.7028,20.7221,33700.0
2012-09-21 12:30:00,43.06,43.1,43.05,43.05,61100.0,20.7173,20.7365,20.7125,20.7125,61100.0
2012-09-21 12:40:00,43.05,43.12,43.05,43.09,28000.0,20.7125,20.7461,20.7125,20.7317,28000.0
2012-09-21 12:50:00,43.1,43.12,43.09,43.12,26100.0,20.7365,20.7461,20.7317,20.7461,26100.0
2012-09-21 13:00:00,43.11,43.14,43.1,43.12,33000.0,20.7413,20.7558,20.7365,20.7461,33000.0
2012-09-21 13:10:00,43.11,43.17,43.11,43.17,47000.0,20.7413,20.7702,20.7413,20.7702,47000.0
2012-09-21 13:20:00,43.17,43.19,43.16,43.17,23800.0,20.7702,20.7798,20.7654,20.7702,23800.0
2012-09-21 13:30:00,43.16,43.2,43.16,43.2,33300.0,20.7654,20.7846,20.7654,20.7846,33300.0
2012-09-21 13:40:00,43.2,43.21,43.12,43.12,59300.0,20.7846,20.7895,20.7461,20.7461,59300.0
2012-09-21 13:50:00,43.12,43.16,43.11,43.16,41100.0,20.7461,20.7654,20.7413,20.7654,41100.0
2012-09-21 14:00:00,43.16,43.19,43.15,43.17,38200.0,20.7654,20.7798,20.7606,20.7702,38200.0
2012-09-21 14:10:00,43.17,43.18,43.11,43.13,37800.0,20.7702,20.775,20.7413,20.751,37800.0
2012-09-21 14:20:00,43.13,43.14,43.09,43.11,59700.0,20.751,20.7558,20.7317,20.7413,59700.0
2012-09-21 14:30:00,43.11,43.12,43.08,43.09,59300.0,20.7413,20.7461,20.7269,20.7317,59300.0
2012-09-21 14:40:00,43.08,43.13,43.08,43.13,35000.0,20.7269,20.751,20.7269,20.751,35000.0
2012-09-21 14:50:00,43.13,43.13,43.1,43.1,64500.0,20.751,20.751,20.7365,20.7365,64500.0
2012-09-21 15:00:00,43.1,43.12,43.09,43.12,40900.0,20.7365,20.7461,20.7317,20.7461,40900.0
2012-09-21 15:10:00,43.11,43.15,43.1,43.11,54000.0,20.7413,20.7606,20.7365,20.7413,54000.0
2012-09-21 15:20:00,43.1,43.12,43.09,43.09,43900.0,20.7365,20.7461,20.7317,20.7317,43900.0
2012-09-21 15:30:00,43.1,43.1,43.09,43.09,54700.0,20.7365,20.7365,20.7317,20.7317,54700.0
2012-09-21 15:40:00,43.09,43.11,43.07,43.08,108000.0,20.7317,20.7413,20.7221,20.7269,108000.0
2012-09-21 15:50:00,43.08,43.09,43.0,43.0,241800.0,20.7269,20.7317,20.6884,20.6884,241800.0
2012-09-24 09:30:00,42.99,43.01,42.95,43.01,129000.0,20.6836,20.6932,20.6644,20.6932,129000.0
2012-09-24 09:40:00,43.02,43.06,42.91,42.91,89600.0,20.698,20.7173,20.6451,20.6451,89600.0
2012-09-24 09:50:00,42.91,42.97,42.89,42.9,107200.0,20.6451,20.674,20.6355,20.6403,107200.0
2012-09-24 10:00:00,42.91,42.96,42.91,42.92,56100.0,20.6451,20.6692,20.6451,20.6499,56100.0
2012-09-24 10:10:00,42.92,42.93,42.85,42.88,73200.0,20.6499,20.6547,20.6162,20.6307,73200.0
2012-09-24 10:20:00,42.88,42.9,42.83,42.87,106900.0,20.6307,20.6403,20.6066,20.6259,106900.0
2012-09-24 10:30:00,42.88,42.94,42.87,42.93,75900.0,20.6307,20.6595,20.6259,20.6547,75900.0
2012-09-24 10:40:00,42.93,42.96,42.9,42.95,41000.0,20.6547,20.6692,20.6403,20.6644,41000.0
2012-09-24 10:50:00,42.94,43.03,42.93,43.0,67000.0,20.6595,20.7028,20.6547,20.6884,67000.0
2012-09-24 11:00:00,43.0,43.04,43.0,43.02,43700.0,20.6884,20.7077,20.6884,20.698,43700.0
2012-09-24 11:10:00,43.03,43.04,42.98,43.04,108400.0,20.7028,20.7077,20.6788,20.7077,108400.0
2012-09-24 11:20:00,43.04,43.06,42.95,43.04,63500.0,20.7077,20.7173,20.6644,20.7077,63500.0
2012-09-24 11:30:00,43.04,43.05,43.0,43.0,61800.0,20.7077,20.7125,20.6884,20.6884,61800.0
2012-09-24 11:40:00,43.0,43.0,42.94,42.97,60000.0,20.6884,20.6884,20.6595,20.674,60000.0
2012-09-24 11:50:00,42.97,42.97,42.92,42.95,45700.0,20.674,20.674,20.6499,20.6644,45700.0
2012-09-24 12:00:00,42.94,42.95,42.91,42.92,31400.0,20.6595,20.6644,20.6451,20.6499,31400.0
2012-09-24 12:10:00,42.93,42.96,42.92,42.96,20300.0,20.6547,20.6692,20.6499,20.6692,20300.0
2012-09-24 12:20:00,42.96,43.04,42.91,42.91,175400.0,20.6692,20.7077,20.6451,20.6451,175400.0
2012-09-24 12:30:00,42.91,42.92,42.87,42.88,72100.0,20.6451,20.6499,20.6259,20.6307,72100.0
2012-09-24 12:40:00,42.87,42.97,42.87,42.96,24100.0,20.6259,20.674,20.6259,20.6692,24100.0
2012-09-24 12:50:00,42.97,42.99,42.96,42.98,12100.0,20.674,20.6836,20.6692,20.6788,12100.0
2012-09-24 13:00:00,42.98,43.0,42.92,42.97,64800.0,20.6788,20.6884,20.6499,20.674,64800.0
2012-09-24 13:10:00,42.97,43.0,42.97,42.99,73200.0,20.674,20.6884,20.674,20.6836,73200.0
2012-09-24 13:20:00,42.99,43.04,42.99,43.02,80000.0,20.6836,20.7077,20.6836,20.698,80000.0
2012-09-24 13:30:00,43.01,43.02,42.92,42.93,133900.0,20.6932,20.698,20.6499,20.6547,133900.0
2012-09-24 13:40:00,42.93,42.97,42.93,42.96,50700.0,20.6547,20.674,20.6547,20.6692,50700.0
2012-09-24 13:50:00,42.96,42.98,42.94,42.96,67500.0,20.6692,20.6788,20.6595,20.6692,67500.0
2012-09-24 14:00:00,42.97,42.97,42.94,42.97,34700.0,20.674,20.674,20.6595,20.674,34700.0
2012-09-24 14:10:00,42.97,43.0,42.96,43.0,30600.0,20.674,20.6884,20.6692,20.6884,30600.0
2012-09-24 14:20:00,43.0,43.07,43.0,43.07,66700.0,20.6884,20.7221,20.6884,20.7221,66700.0
2012-09-24 14:30:00,43.07,43.08,43.01,43.08,113900.0,20.7221,20.7269,20.6932,20.7269,113900.0
2012-09-24 14:40:00,43.08,43.09,43.06,43.07,51200.0,20.7269,20.7317,20.7173,20.7221,51200.0
2012-09-24 14:50:00,43.07,43.13,43.07,43.1,83400.0,20.7221,20.751,20.7221,20.7365,83400.0
2012-09-24 15:00:00,43.1,43.11,43.05,43.09,93200.0,20.7365,20.7413,20.7125,20.7317,93200.0
2012-09-24 15:10:00,43.09,43.1,43.05,43.08,39600.0,20.7317,20.7365,20.7125,20.7269,39600.0
2012-09-24 15:20:00,43.08,43.14,43.06,43.13,108200.0,20.7269,20.7558,20.7173,20.751,108200.0
2012-09-24 15:30:00,43.13,43.18,43.11,43.17,158300.0,20.751,20.775,20.7413,20.7702,158300.0
2012-09-24 15:40:00,43.17,43.23,43.15,43.22,197200.0,20.7702,20.7991,20.7606,20.7943,197200.0
2012-09-24 15:50:00,43.21,43.26,43.19,43.25,429400.0,20.7895,20.8135,20.7798,20.8087,429400.0
2012-09-25 09:30:00,43.45,43.48,43.4,43.44,188300.0,20.9049,20.9194,20.8809,20.9001,188300.0
2012-09-25 09:40:00,43.43,43.45,43.35,43.36,107000.0,20.8953,20.9049,20.8568,20.8616,107000.0
2012-09-25 09:50:00,43.35,43.36,43.32,43.35,71200.0,20.8568,20.8616,20.8424,20.8568,71200.0
2012-09-25 10:00:00,43.36,43.57,43.36,43.53,130200.0,20.8616,20.9627,20.8616,20.9434,130200.0
2012-09-25 10:10:00,43.54,43.55,43.45,43.45,116500.0,20.9482,20.953,20.9049,20.9049,116500.0
2012-09-25 10:20:00,43.44,43.52,43.44,43.49,99800.0,20.9001,20.9386,20.9001,20.9242,99800.0
2012-09-25 10:30:00,43.49,43.5,43.45,43.46,61900.0,20.9242,20.929,20.9049,20.9097,61900.0
2012-09-25 10:40:00,43.47,43.6,43.45,43.57,365200.0,20.9145,20.9771,20.9049,20.9627,365200.0
2012-09-25 10:50:00,43.58,43.59,43.53,43.55,89600.0,20.9675,20.9723,20.9434,20.953,89600.0
2012-09-25 11:00:00,43.56,43.6,43.55,43.56,43700.0,20.9578,20.9771,20.953,20.9578,43700.0
2012-09-25 11:10:00,43.56,43.58,43.49,43.54,63900.0,20.9578,20.9675,20.9242,20.9482,63900.0
2012-09-25 11:20:00,43.55,43.58,43.45,43.5,76800.0,20.953,20.9675,20.9049,20.929,76800.0
2012-09-25 11:30:00,43.5,43.51,43.46,43.46,87400.0,20.929,20.9338,20.9097,20.9097,87400.0
2012-09-25 11:40:00,43.46,43.46,43.35,43.36,102900.0,20.9097,20.9097,20.8568,20.8616,102900.0
2012-09-25 11:50:00,43.36,43.43,43.35,43.38,184800.0,20.8616,20.8953,20.8568,20.8712,184800.0
2012-09-25 12:00:00,43.39,43.39,43.3,43.33,99900.0,20.8761,20.8761,20.8328,20.8472,99900.0
2012-09-25 12:10:00,43.33,43.33,43.2,43.25,136000.0,20.8472,20.8472,20.7846,20.8087,136000.0
2012-09-25 12:20:00,43.25,43.29,43.25,43.28,92000.0,20.8087,20.8279,20.8087,20.8231,92000.0
2012-09-25 12:30:00,43.28,43.31,43.17,43.17,70000.0,20.8231,20.8376,20.7702,20.7702,70000.0
2012-09-25 12:40:00,43.17,43.25,43.11,43.25,150500.0,20.7702,20.8087,20.7413,20.8087,150500.0
2012-09-25 12:50:00,43.24,43.32,43.23,43.31,65600.0,20.8039,20.8424,20.7991,20.8376,65600.0
2012-09-25 13:00:00,43.31,43.31,43.22,43.26,146800.0,20.8376,20.8376,20.7943,20.8135,146800.0
2012-09-25 13:10:00,43.26,43.34,43.25,43.32,50900.0,20.8135,20.852,20.8087,20.8424,50900.0
2012-09-25 13:20:00,43.32,43.33,43.27,43.3,119500.0,20.8424,20.8472,20.8183,20.8328,119500.0
2012-09-25 13:30:00,43.31,43.39,43.29,43.3,126200.0,20.8376,20.8761,20.8279,20.8328,126200.0
2012-09-25 13:40:00,43.29,43.3,43.24,43.27,95800.0,20.8279,20.8328,20.8039,20.8183,95800.0
2012-09-25 13:50:00,43.27,43.31,43.26,43.31,59500.0,20.8183,20.8376,20.8135,20.8376,59500.0
2012-09-25 14:00:00,43.3,43.31,43.21,43.21,76800.0,20.8328,20.8376,20.7895,20.7895,76800.0
2012-09-25 14:10:00,43.22,43.3,43.21,43.22,52900.0,20.7943,20.8328,20.7895,20.7943,52900.0
2012-09-25 14:20:00,43.23,43.23,43.17,43.21,156900.0,20.7991,20.7991,20.7702,20.7895,156900.0
2012-09-25 14:30:00,43.21,43.3,43.19,43.29,96800.0,20.7895,20.8328,20.7798,20.8279,96800.0
2012-09-25 14:40:00,43.28,43.29,43.15,43.25,77200.0,20.8231,20.8279,20.7606,20.8087,77200.0
2012-09-25 14:50:00,43.26,43.26,43.11,43.11,143400.0,20.8135,20.8135,20.7413,20.7413,143400.0
2012-09-25 15:00:00,43.11,43.16,43.06,43.11,128500.0,20.7413,20.7654,20.7173,20.7413,128500.0
2012-09-25 15:10:00,43.1,43.1,43.0,43.06,147200.0,20.7365,20.7365,20.6884,20.7173,147200.0
2012-09-25 15:20:00,43.06,43.18,43.05,43.1,129200.0,20.7173,20.775,20.7125,20.7365,129200.0
2012-09-25 15:30:00,43.11,43.11,43.01,43.02,302900.0,20.7413,20.7413,20.6932,20.698,302900.0
2012-09-25 15:40:00,43.02,43.07,43.01,43.02,218100.0,20.698,20.7221,20.6932,20.698,218100.0
2012-09-25 15:50:00,43.02,43.06,43.0,43.03,344600.0,20.698,20.7173,20.6884,20.7028,344600.0
2012-09-26 09:30:00,42.83,42.95,42.81,42.82,222600.0,20.6066,20.6644,20.597,20.6018,222600.0
2012-09-26 09:40:00,42.82,42.84,42.68,42.69,218600.0,20.6018,20.6114,20.5345,20.5393,218600.0
2012-09-26 09:50:00,42.69,42.7,42.62,42.69,163600.0,20.5393,20.5441,20.5056,20.5393,163600.0
2012-09-26 10:00:00,42.68,42.77,42.66,42.77,66800.0,20.5345,20.5778,20.5248,20.5778,66800.0
2012-09-26 10:10:00,42.76,42.76,42.69,42.75,90700.0,20.5729,20.5729,20.5393,20.5681,90700.0
2012-09-26 10:20:00,42.75,42.76,42.59,42.59,123900.0,20.5681,20.5729,20.4912,20.4912,123900.0
2012-09-26 10:30:00,42.59,42.63,42.5,42.51,170900.0,20.4912,20.5104,20.4479,20.4527,170900.0
2012-09-26 10:40:00,42.51,42.55,42.45,42.47,105100.0,20.4527,20.4719,20.4238,20.4334,105100.0
2012-09-26 10:50:00,42.48,42.57,42.44,42.44,100300.0,20.4382,20.4815,20.419,20.419,100300.0
2012-09-26 11:00:00,42.44,42.51,42.42,42.49,81600.0,20.419,20.4527,20.4094,20.443,81600.0
2012-09-26 11:10:00,42.49,42.5,42.4,42.49,155800.0,20.443,20.4479,20.3997,20.443,155800.0
2012-09-26 11:20:00,42.5,42.54,42.45,42.51,150200.0,20.4479,20.4671,20.4238,20.4527,150200.0
2012-09-26 11:30:00,42.51,42.52,42.41,42.41,134200.0,20.4527,20.4575,20.4045,20.4045,134200.0
2012-09-26 11:40:00,42.41,42.48,42.41,42.41,142700.0,20.4045,20.4382,20.4045,20.4045,142700.0
2012-09-26 11:50:00,42.41,42.45,42.37,42.44,65500.0,20.4045,20.4238,20.3853,20.419,65500.0
2012-09-26 12:00:00,42.44,42.53,42.44,42.49,71400.0,20.419,20.4623,20.419,20.443,71400.0
2012-09-26 12:10:00,42.49,42.51,42.45,42.46,66100.0,20.443,20.4527,20.4238,20.4286,66100.0
2012-09-26 12:20:00,42.46,42.48,42.4,42.41,74000.0,20.4286,20.4382,20.3997,20.4045,74000.0
2012-09-26 12:30:00,42.41,42.46,42.38,42.46,63800.0,20.4045,20.4286,20.3901,20.4286,63800.0
2012-09-26 12:40:00,42.46,42.47,42.38,42.38,107100.0,20.4286,20.4334,20.3901,20.3901,107100.0
2012-09-26 12:50:00,42.38,42.46,42.37,42.44,64600.0,20.3901,20.4286,20.3853,20.419,64600.0
2012-09-26 13:00:00,42.44,42.44,42.38,42.39,59000.0,20.419,20.419,20.3901,20.3949,59000.0
2012-09-26 13:10:00,42.39,42.4,42.37,42.38,23900.0,20.3949,20.3997,20.3853,20.3901,23900.0
2012-09-26 13:20:00,42.38,42.43,42.37,42.4,51800.0,20.3901,20.4142,20.3853,20.3997,51800.0
2012-09-26 13:30:00,42.41,42.43,42.4,42.4,34500.0,20.4045,20.4142,20.3997,20.3997,34500.0
2012-09-26 13:40:00,42.41,42.45,42.38,42.39,33800.0,20.4045,20.4238,20.3901,20.3949,33800.0
2012-09-26 13:50:00,42.39,42.4,42.31,42.31,78500.0,20.3949,20.3997,20.3564,20.3564,78500.0
2012-09-26 14:00:00,42.32,42.41,42.32,42.36,53800.0,20.3612,20.4045,20.3612,20.3805,53800.0
2012-09-26 14:10:00,42.36,42.38,42.34,42.38,42400.0,20.3805,20.3901,20.3709,20.3901,42400.0
2012-09-26 14:20:00,42.38,42.42,42.35,42.36,54300.0,20.3901,20.4094,20.3757,20.3805,54300.0
2012-09-26 14:30:00,42.37,42.4,42.34,42.39,45900.0,20.3853,20.3997,20.3709,20.3949,45900.0
2012-09-26 14:40:00,42.39,42.41,42.36,42.38,58500.0,20.3949,20.4045,20.3805,20.3901,58500.0
2012-09-26 14:50:00,42.38,42.39,42.33,42.35,50200.0,20.3901,20.3949,20.3661,20.3757,50200.0
2012-09-26 15:00:00,42.36,42.37,42.3,42.33,56400.0,20.3805,20.3853,20.3516,20.3661,56400.0
2012-09-26 15:10:00,42.34,42.44,42.33,42.42,78500.0,20.3709,20.419,20.3661,20.4094,78500.0
2012-09-26 15:20:00,42.41,42.44,42.39,42.39,104700.0,20.4045,20.419,20.3949,20.3949,104700.0
2012-09-26 15:30:00,42.39,42.43,42.36,42.41,103800.0,20.3949,20.4142,20.3805,20.4045,103800.0
2012-09-26 15:40:00,42.4,42.42,42.36,42.39,147200.0,20.3997,20.4094,20.3805,20.3949,147200.0
2012-09-26 15:50:00,42.39,42.42,42.36,42.39,250100.0,20.3949,20.4094,20.3805,20.3949,250100.0
2012-09-27 09:30:00,42.87,42.88,42.79,42.81,201200.0,20.6259,20.6307,20.5874,20.597,201200.0
2012-09-27 09:40:00,42.82,42.9,42.78,42.86,82800.0,20.6018,20.6403,20.5826,20.6211,82800.0
2012-09-27 09:50:00,42.86,42.87,42.79,42.82,66000.0,20.6211,20.6259,20.5874,20.6018,66000.0
2012-09-27 10:00:00,42.81,42.83,42.65,42.71,77200.0,20.597,20.6066,20.52,20.5489,77200.0
2012-09-27 10:10:00,42.72,42.79,42.65,42.76,92500.0,20.5537,20.5874,20.52,20.5729,92500.0
2012-09-27 10:20:00,42.76,42.8,42.75,42.79,80000.0,20.5729,20.5922,20.5681,20.5874,80000.0
2012-09-27 10:30:00,42.78,42.8,42.72,42.72,62900.0,20.5826,20.5922,20.5537,20.5537,62900.0
2012-09-27 10:40:00,42.73,42.77,42.7,42.77,46800.0,20.5585,20.5778,20.5441,20.5778,46800.0
2012-09-27 10:50:00,42.76,42.85,42.76,42.82,40000.0,20.5729,20.6162,20.5729,20.6018,40000.0
2012-09-27 11:00:00,42.82,42.89,42.79,42.79,59900.0,20.6018,20.6355,20.5874,20.5874,59900.0
2012-09-27 11:10:00,42.79,42.83,42.76,42.81,93200.0,20.5874,20.6066,20.5729,20.597,93200.0
2012-09-27 11:20:00,42.8,42.83,42.69,42.81,267700.0,20.5922,20.6066,20.5393,20.597,267700.0
2012-09-27 11:30:00,42.8,42.8,42.71,42.79,166400.0,20.5922,20.5922,20.5489,20.5874,166400.0
2012-09-27 11:40:00,42.79,42.82,42.77,42.77,136400.0,20.5874,20.6018,20.5778,20.5778,136400.0
2012-09-27 11:50:00,42.77,42.89,42.77,42.89,65800.0,20.5778,20.6355,20.5778,20.6355,65800.0
2012-09-27 12:00:00,42.88,42.94,42.87,42.9,69600.0,20.6307,20.6595,20.6259,20.6403,69600.0
2012-09-27 12:10:00,42.89,42.93,42.89,42.92,103600.0,20.6355,20.6547,20.6355,20.6499,103600.0
2012-09-27 12:20:00,42.91,42.99,42.9,42.98,69300.0,20.6451,20.6836,20.6403,20.6788,69300.0
2012-09-27 12:30:00,42.98,43.0,42.97,42.98,45400.0,20.6788,20.6884,20.674,20.6788,45400.0
2012-09-27 12:40:00,42.98,43.0,42.98,42.98,30200.0,20.6788,20.6884,20.6788,20.6788,30200.0
2012-09-27 12:50:00,42.97,42.98,42.96,42.96,21800.0,20.674,20.6788,20.6692,20.6692,21800.0
2012-09-27 13:00:00,42.96,42.97,42.92,42.94,40400.0,20.6692,20.674,20.6499,20.6595,40400.0
2012-09-27 13:10:00,42.94,42.97,42.93,42.96,16900.0,20.6595,20.674,20.6547,20.6692,16900.0
2012-09-27 13:20:00,42.95,42.98,42.95,42.98,40900.0,20.6644,20.6788,20.6644,20.6788,40900.0
2012-09-27 13:30:00,42.98,43.0,42.94,42.99,75700.0,20.6788,20.6884,20.6595,20.6836,75700.0
2012-09-27 13:40:00,42.99,43.05,42.98,43.0,64400.0,20.6836,20.7125,20.6788,20.6884,64400.0
2012-09-27 13:50:00,43.0,43.01,42.95,42.99,19900.0,20.6884,20.6932,20.6644,20.6836,19900.0
2012-09-27 14:00:00,42.99,43.0,42.96,42.98,38300.0,20.6836,20.6884,20.6692,20.6788,38300.0
2012-09-27 14:10:00,42.98,43.04,42.97,43.03,37000.0,20.6788,20.7077,20.674,20.7028,37000.0
2012-09-27 14:20:00,43.02,43.03,43.0,43.0,35400.0,20.698,20.7028,20.6884,20.6884,35400.0
2012-09-27 14:30:00,43.01,43.01,42.97,42.99,32200.0,20.6932,20.6932,20.674,20.6836,32200.0
2012-09-27 14:40:00,42.99,43.01,42.96,43.01,30400.0,20.6836,20.6932,20.6692,20.6932,30400.0
2012-09-27 14:50:00,43.01,43.02,42.97,42.98,38300.0,20.6932,20.698,20.674,20.6788,38300.0
2012-09-27 15:00:00,42.99,42.99,42.97,42.99,27500.0,20.6836,20.6836,20.674,20.6836,27500.0
2012-09-27 15:10:00,42.99,42.99,42.94,42.95,51700.0,20.6836,20.6836,20.6595,20.6644,51700.0
2012-09-27 15:20:00,42.96,42.99,42.95,42.97,48100.0,20.6692,20.6836,20.6644,20.674,48100.0
2012-09-27 15:30:00,42.97,43.0,42.95,42.97,80800.0,20.674,20.6884,20.6644,20.674,80800.0
2012-09-27 15:40:00,42.97,43.0,42.94,42.96,103100.0,20.674,20.6884,20.6595,20.6692,103100.0
2012-09-27 15:50:00,42.97,43.04,42.94,43.04,320600.0,20.674,20.7077,20.6595,20.7077,320600.0
2012-09-28 09:30:00,42.69,42.74,42.6,42.72,148100.0,20.5393,20.5633,20.496,20.5537,148100.0
2012-09-28 09:40:00,42.71,42.71,42.53,42.57,80700.0,20.5489,20.5489,20.4623,20.4815,80700.0
2012-09-28 09:50:00,42.56,42.57,42.51,42.55,112900.0,20.4767,20.4815,20.4527,20.4719,112900.0
2012-09-28 10:00:00,42.55,42.63,42.55,42.57,87700.0,20.4719,20.5104,20.4719,20.4815,87700.0
2012-09-28 10:10:00,42.57,42.59,42.49,42.52,72400.0,20.4815,20.4912,20.443,20.4575,72400.0
2012-09-28 10:20:00,42.52,42.56,42.43,42.47,86500.0,20.4575,20.4767,20.4142,20.4334,86500.0
2012-09-28 10:30:00,42.47,42.6,42.44,42.6,97900.0,20.4334,20.496,20.419,20.496,97900.0
2012-09-28 10:40:00,42.6,42.6,42.53,42.55,85400.0,20.496,20.496,20.4623,20.4719,85400.0
2012-09-28 10:50:00,42.57,42.57,42.48,42.52,59000.0,20.4815,20.4815,20.4382,20.4575,59000.0
2012-09-28 11:00:00,42.53,42.56,42.5,42.55,35100.0,20.4623,20.4767,20.4479,20.4719,35100.0
2012-09-28 11:10:00,42.55,42.56,42.4,42.44,72300.0,20.4719,20.4767,20.3997,20.419,72300.0
2012-09-28 11:20:00,42.44,42.45,42.28,42.29,133600.0,20.419,20.4238,20.342,20.3468,133600.0
2012-09-28 11:30:00,42.29,42.34,42.22,42.27,216600.0,20.3468,20.3709,20.3131,20.3372,216600.0
2012-09-28 11:40:00,42.28,42.42,42.28,42.4,74100.0,20.342,20.4094,20.342,20.3997,74100.0
2012-09-28 11:50:00,42.4,42.41,42.34,42.39,42000.0,20.3997,20.4045,20.3709,20.3949,42000.0
2012-09-28 12:00:00,42.38,42.47,42.37,42.46,35700.0,20.3901,20.4334,20.3853,20.4286,35700.0
2012-09-28 12:10:00,42.46,42.56,42.46,42.53,69500.0,20.4286,20.4767,20.4286,20.4623,69500.0
2012-09-28 12:20:00,42.54,42.57,42.45,42.46,89000.0,20.4671,20.4815,20.4238,20.4286,89000.0
2012-09-28 12:30:00,42.46,42.51,42.46,42.5,18900.0,20.4286,20.4527,20.4286,20.4479,18900.0
2012-09-28 12:40:00,42.49,42.49,42.4,42.4,88500.0,20.443,20.443,20.3997,20.3997,88500.0
2012-09-28 12:50:00,42.4,42.45,42.39,42.44,42800.0,20.3997,20.4238,20.3949,20.419,42800.0
2012-09-28 13:00:00,42.43,42.47,42.42,42.43,33600.0,20.4142,20.4334,20.4094,20.4142,33600.0
2012-09-28 13:10:00,42.44,42.48,42.41,42.44,73100.0,20.419,20.4382,20.4045,20.419,73100.0
2012-09-28 13:20:00,42.44,42.5,42.44,42.5,20000.0,20.419,20.4479,20.419,20.4479,20000.0
2012-09-28 13:30:00,42.5,42.57,42.49,42.57,34100.0,20.4479,20.4815,20.443,20.4815,34100.0
2012-09-28 13:40:00,42.57,42.59,42.55,42.56,19100.0,20.4815,20.4912,20.4719,20.4767,19100.0
2012-09-28 13:50:00,42.55,42.55,42.51,42.52,27600.0,20.4719,20.4719,20.4527,20.4575,27600.0
2012-09-28 14:00:00,42.52,42.55,42.5,42.51,32300.0,20.4575,20.4719,20.4479,20.4527,32300.0
2012-09-28 14:10:00,42.52,42.54,42.5,42.51,34500.0,20.4575,20.4671,20.4479,20.4527,34500.0
2012-09-28 14:20:00,42.52,42.53,42.48,42.48,38500.0,20.4575,20.4623,20.4382,20.4382,38500.0
2012-09-28 14:30:00,42.48,42.49,42.44,42.46,28200.0,20.4382,20.443,20.419,20.4286,28200.0
2012-09-28 14:40:00,42.47,42.48,42.44,42.44,46600.0,20.4334,20.4382,20.419,20.419,46600.0
2012-09-28 14:50:00,42.44,42.45,42.4,42.41,37000.0,20.419,20.4238,20.3997,20.4045,37000.0
2012-09-28 15:00:00,42.41,42.43,42.39,42.43,44100.0,20.4045,20.4142,20.3949,20.4142,44100.0
2012-09-28 15:10:00,42.43,42.46,42.39,42.39,47600.0,20.4142,20.4286,20.3949,20.3949,47600.0
2012-09-28 15:20:00,42.4,42.45,42.36,42.38,57100.0,20.3997,20.4238,20.3805,20.3901,57100.0
2012-09-28 15:30:00,42.38,42.42,42.28,42.3,176300.0,20.3901,20.4094,20.342,20.3516,176300.0
2012-09-28 15:40:00,42.31,42.49,42.3,42.44,358600.0,20.3564,20.443,20.3516,20.419,358600.0
2012-09-28 15:50:00,42.45,42.45,42.37,42.37,279800.0,20.4238,20.4238,20.3853,20.3853,279800.0
2012-10-01 09:30:00,42.42,42.58,42.41,42.55,206100.0,20.4094,20.4863,20.4045,20.4719,206100.0
2012-10-01 09:40:00,42.54,42.54,42.37,42.45,150400.0,20.4671,20.4671,20.3853,20.4238,150400.0
2012-10-01 09:50:00,42.44,42.45,42.35,42.38,109700.0,20.419,20.4238,20.3757,20.3901,109700.0
2012-10-01 10:00:00,42.39,42.85,42.39,42.78,180200.0,20.3949,20.6162,20.3949,20.5826,180200.0
2012-10-01 10:10:00,42.78,42.8,42.7,42.7,119900.0,20.5826,20.5922,20.5441,20.5441,119900.0
2012-10-01 10:20:00,42.7,42.71,42.59,42.64,118000.0,20.5441,20.5489,20.4912,20.5152,118000.0
2012-10-01 10:30:00,42.64,42.7,42.61,42.68,77200.0,20.5152,20.5441,20.5008,20.5345,77200.0
2012-10-01 10:40:00,42.68,42.68,42.55,42.58,126700.0,20.5345,20.5345,20.4719,20.4863,126700.0
2012-10-01 10:50:00,42.56,42.61,42.52,42.56,133100.0,20.4767,20.5008,20.4575,20.4767,133100.0
2012-10-01 11:00:00,42.56,42.62,42.52,42.6,106500.0,20.4767,20.5056,20.4575,20.496,106500.0
2012-10-01 11:10:00,42.61,42.65,42.56,42.56,509800.0,20.5008,20.52,20.4767,20.4767,509800.0
2012-10-01 11:20:00,42.56,42.6,42.44,42.51,221200.0,20.4767,20.496,20.419,20.4527,221200.0
2012-10-01 11:30:00,42.5,42.55,42.5,42.51,91200.0,20.4479,20.4719,20.4479,20.4527,91200.0
2012-10-01 11:40:00,42.52,42.54,42.48,42.5,83200.0,20.4575,20.4671,20.4382,20.4479,83200.0
2012-10-01 11:50:00,42.51,42.53,42.45,42.46,71800.0,20.4527,20.4623,20.4238,20.4286,71800.0
2012-10-01 12:00:00,42.47,42.52,42.46,42.48,27600.0,20.4334,20.4575,20.4286,20.4382,27600.0
2012-10-01 12:10:00,42.49,42.53,42.46,42.47,67700.0,20.443,20.4623,20.4286,20.4334,67700.0
2012-10-01 12:20:00,42.47,42.5,42.46,42.49,40300.0,20.4334,20.4479,20.4286,20.443,40300.0
2012-10-01 12:30:00,42.5,42.53,42.47,42.48,54200.0,20.4479,20.4623,20.4334,20.4382,54200.0
2012-10-01 12:40:00,42.49,42.51,42.44,42.44,50200.0,20.443,20.4527,20.419,20.419,50200.0
2012-10-01 12:50:00,42.43,42.45,42.39,42.42,49300.0,20.4142,20.4238,20.3949,20.4094,49300.0
2012-10-01 13:00:00,42.42,42.43,42.39,42.39,29400.0,20.4094,20.4142,20.3949,20.3949,29400.0
2012-10-01 13:10:00,42.38,42.39,42.32,42.37,43500.0,20.3901,20.3949,20.3612,20.3853,43500.0
2012-10-01 13:20:00,42.37,42.41,42.33,42.4,37600.0,20.3853,20.4045,20.3661,20.3997,37600.0
2012-10-01 13:30:00,42.39,42.43,42.37,42.38,44600.0,20.3949,20.4142,20.3853,20.3901,44600.0
2012-10-01 13:40:00,42.37,42.45,42.35,42.44,31900.0,20.3853,20.4238,20.3757,20.419,31900.0
2012-10-01 13:50:00,42.44,42.49,42.43,42.49,58900.0,20.419,20.443,20.4142,20.443,58900.0
2012-10-01 14:00:00,42.49,42.5,42.44,42.45,49200.0,20.443,20.4479,20.419,20.4238,49200.0
2012-10-01 14:10:00,42.45,42.47,42.39,42.4,49300.0,20.4238,20.4334,20.3949,20.3997,49300.0
2012-10-01 14:20:00,42.41,42.44,42.37,42.4,53400.0,20.4045,20.419,20.3853,20.3997,53400.0
2012-10-01 14:30:00,42.41,42.46,42.39,42.43,35800.0,20.4045,20.4286,20.3949,20.4142,35800.0
2012-10-01 14:40:00,42.43,42.48,42.42,42.46,44300.0,20.4142,20.4382,20.4094,20.4286,44300.0
2012-10-01 14:50:00,42.46,42.47,42.44,42.44,56900.0,20.4286,20.4334,20.419,20.419,56900.0
2012-10-01 15:00:00,42.44,42.44,42.37,42.42,73900.0,20.419,20.419,20.3853,20.4094,73900.0
2012-10-01 15:10:00,42.41,42.42,42.32,42.34,80100.0,20.4045,20.4094,20.3612,20.3709,80100.0
2012-10-01 15:20:00,42.33,42.33,42.19,42.26,149600.0,20.3661,20.3661,20.2987,20.3324,149600.0
2012-10-01 15:30:00,42.26,42.27,42.24,42.26,109000.0,20.3324,20.3372,20.3228,20.3324,109000.0
2012-10-01 15:40:00,42.27,42.32,42.24,42.25,181000.0,20.3372,20.3612,20.3228,20.3276,181000.0
2012-10-01 15:50:00,42.26,42.27,42.2,42.21,300300.0,20.3324,20.3372,20.3035,20.3083,300300.0
2012-10-02 09:30:00,42.53,42.6,42.48,42.52,162900.0,20.4623,20.496,20.4382,20.4575,162900.0
2012-10-02 09:40:00,42.52,42.53,42.45,42.46,105000.0,20.4575,20.4623,20.4238,20.4286,105000.0
2012-10-02 09:50:00,42.45,42.47,42.4,42.44,93000.0,20.4238,20.4334,20.3997,20.419,93000.0
2012-10-02 10:00:00,42.44,42.45,42.33,42.41,77500.0,20.419,20.4238,20.3661,20.4045,77500.0
2012-10-02 10:10:00,42.41,42.43,42.38,42.43,152600.0,20.4045,20.4142,20.3901,20.4142,152600.0
2012-10-02 10:20:00,42.43,42.46,42.37,42.4,86300.0,20.4142,20.4286,20.3853,20.3997,86300.0
2012-10-02 10:30:00,42.41,42.49,42.38,42.47,81800.0,20.4045,20.443,20.3901,20.4334,81800.0
2012-10-02 10:40:00,42.47,42.49,42.43,42.47,216200.0,20.4334,20.443,20.4142,20.4334,216200.0
2012-10-02 10:50:00,42.47,42.48,42.42,42.47,168700.0,20.4334,20.4382,20.4094,20.4334,168700.0
2012-10-02 11:00:00,42.47,42.47,42.44,42.45,163000.0,20.4334,20.4334,20.419,20.4238,163000.0
2012-10-02 11:10:00,42.45,42.52,42.42,42.51,187200.0,20.4238,20.4575,20.4094,20.4527,187200.0
2012-10-02 11:20:00,42.51,42.53,42.45,42.46,225300.0,20.4527,20.4623,20.4238,20.4286,225300.0
2012-10-02 11:30:00,42.47,42.58,42.43,42.47,459700.0,20.4334,20.4863,20.4142,20.4334,459700.0
2012-10-02 11:40:00,42.48,42.52,42.42,42.49,267000.0,20.4382,20.4575,20.4094,20.443,267000.0
2012-10-02 11:50:00,42.48,42.54,42.44,42.49,134900.0,20.4382,20.4671,20.419,20.443,134900.0
2012-10-02 12:00:00,42.5,42.52,42.48,42.51,47800.0,20.4479,20.4575,20.4382,20.4527,47800.0
2012-10-02 12:10:00,42.51,42.58,42.51,42.58,58300.0,20.4527,20.4863,20.4527,20.4863,58300.0
2012-10-02 12:20:00,42.58,42.59,42.51,42.54,29700.0,20.4863,20.4912,20.4527,20.4671,29700.0
2012-10-02 12:30:00,42.53,42.55,42.5,42.54,35900.0,20.4623,20.4719,20.4479,20.4671,35900.0
2012-10-02 12:40:00,42.53,42.53,42.5,42.51,30200.0,20.4623,20.4623,20.4479,20.4527,30200.0
2012-10-02 12:50:00,42.52,42.55,42.51,42.53,45300.0,20.4575,20.4719,20.4527,20.4623,45300.0
2012-10-02 13:00:00,42.53,42.55,42.53,42.55,24400.0,20.4623,20.4719,20.4623,20.4719,24400.0
2012-10-02 13:10:00,42.55,42.56,42.52,42.52,252800.0,20.4719,20.4767,20.4575,20.4575,252800.0
2012-10-02 13:20:00,42.53,42.53,42.51,42.51,37000.0,20.4623,20.4623,20.4527,20.4527,37000.0
2012-10-02 13:30:00,42.52,42.53,42.5,42.51,67000.0,20.4575,20.4623,20.4479,20.4527,67000.0
2012-10-02 13:40:00,42.5,42.55,42.49,42.5,70300.0,20.4479,20.4719,20.443,20.4479,70300.0
2012-10-02 13:50:00,42.5,42.51,42.46,42.48,68800.0,20.4479,20.4527,20.4286,20.4382,68800.0
2012-10-02 14:00:00,42.48,42.52,42.47,42.5,72000.0,20.4382,20.4575,20.4334,20.4479,72000.0
2012-10-02 14:10:00,42.51,42.52,42.48,42.49,62900.0,20.4527,20.4575,20.4382,20.443,62900.0
2012-10-02 14:20:00,42.49,42.51,42.45,42.47,116000.0,20.443,20.4527,20.4238,20.4334,116000.0
2012-10-02 14:30:00,42.47,42.47,42.43,42.43,47700.0,20.4334,20.4334,20.4142,20.4142,47700.0
2012-10-02 14:40:00,42.43,42.45,42.42,42.43,67200.0,20.4142,20.4238,20.4094,20.4142,67200.0
2012-10-02 14:50:00,42.43,42.46,42.42,42.44,83200.0,20.4142,20.4286,20.4094,20.419,83200.0
2012-10-02 15:00:00,42.44,42.49,42.43,42.47,98600.0,20.419,20.443,20.4142,20.4334,98600.0
2012-10-02 15:10:00,42.48,42.49,42.47,42.47,69400.0,20.4382,20.443,20.4334,20.4334,69400.0
2012-10-02 15:20:00,42.47,42.55,42.45,42.54,123300.0,20.4334,20.4719,20.4238,20.4671,123300.0
2012-10-02 15:30:00,42.54,42.61,42.54,42.61,212600.0,20.4671,20.5008,20.4671,20.5008,212600.0
2012-10-02 15:40:00,42.61,42.7,42.59,42.66,277300.0,20.5008,20.5441,20.4912,20.5248,277300.0
2012-10-02 15:50:00,42.66,42.72,42.65,42.72,215500.0,20.5248,20.5537,20.52,20.5537,215500.0
2012-10-03 09:30:00,42.49,42.55,42.47,42.48,233100.0,20.443,20.4719,20.4334,20.4382,233100.0
2012-10-03 09:40:00,42.48,42.53,42.43,42.43,454400.0,20.4382,20.4623,20.4142,20.4142,454400.0
2012-10-03 09:50:00,42.43,42.47,42.41,42.46,113200.0,20.4142,20.4334,20.4045,20.4286,113200.0
2012-10-03 10:00:00,42.47,42.53,42.41,42.45,195300.0,20.4334,20.4623,20.4045,20.4238,195300.0
2012-10-03 10:10:00,42.46,42.62,42.46,42.59,136100.0,20.4286,20.5056,20.4286,20.4912,136100.0
2012-10-03 10:20:00,42.61,42.63,42.56,42.57,106900.0,20.5008,20.5104,20.4767,20.4815,106900.0
2012-10-03 10:30:00,42.58,42.6,42.54,42.59,93500.0,20.4863,20.496,20.4671,20.4912,93500.0
2012-10-03 10:40:00,42.59,42.59,42.51,42.53,131600.0,20.4912,20.4912,20.4527,20.4623,131600.0
2012-10-03 10:50:00,42.53,42.57,42.5,42.55,252400.0,20.4623,20.4815,20.4479,20.4719,252400.0
2012-10-03 11:00:00,42.55,42.58,42.51,42.54,178700.0,20.4719,20.4863,20.4527,20.4671,178700.0
2012-10-03 11:10:00,42.54,42.61,42.48,42.48,218800.0,20.4671,20.5008,20.4382,20.4382,218800.0
2012-10-03 11:20:00,42.48,42.49,42.42,42.44,120600.0,20.4382,20.443,20.4094,20.419,120600.0
2012-10-03 11:30:00,42.44,42.44,42.37,42.43,152300.0,20.419,20.419,20.3853,20.4142,152300.0
2012-10-03 11:40:00,42.44,42.49,42.44,42.47,51600.0,20.419,20.443,20.419,20.4334,51600.0
2012-10-03 11:50:00,42.47,42.49,42.46,42.47,84000.0,20.4334,20.443,20.4286,20.4334,84000.0
2012-10-03 12:00:00,42.47,42.49,42.47,42.47,48400.0,20.4334,20.443,20.4334,20.4334,48400.0
2012-10-03 12:10:00,42.48,42.5,42.46,42.48,56100.0,20.4382,20.4479,20.4286,20.4382,56100.0
2012-10-03 12:20:00,42.47,42.48,42.42,42.45,96100.0,20.4334,20.4382,20.4094,20.4238,96100.0
2012-10-03 12:30:00,42.43,42.45,42.41,42.41,80400.0,20.4142,20.4238,20.4045,20.4045,80400.0
2012-10-03 12:40:00,42.41,42.41,42.4,42.4,18400.0,20.4045,20.4045,20.3997,20.3997,18400.0
2012-10-03 12:50:00,42.41,42.43,42.39,42.41,37800.0,20.4045,20.4142,20.3949,20.4045,37800.0
2012-10-03 13:00:00,42.41,42.42,42.39,42.4,25800.0,20.4045,20.4094,20.3949,20.3997,25800.0
2012-10-03 13:10:00,42.4,42.42,42.39,42.41,22900.0,20.3997,20.4094,20.3949,20.4045,22900.0
2012-10-03 13:20:00,42.41,42.42,42.35,42.35,28800.0,20.4045,20.4094,20.3757,20.3757,28800.0
2012-10-03 13:30:00,42.35,42.35,42.22,42.22,63400.0,20.3757,20.3757,20.3131,20.3131,63400.0
2012-10-03 13:40:00,42.22,42.26,42.21,42.24,62900.0,20.3131,20.3324,20.3083,20.3228,62900.0
2012-10-03 13:50:00,42.24,42.26,42.23,42.25,16200.0,20.3228,20.3324,20.3179,20.3276,16200.0
2012-10-03 14:00:00,42.25,42.26,42.22,42.25,39100.0,20.3276,20.3324,20.3131,20.3276,39100.0
2012-10-03 14:10:00,42.26,42.27,42.21,42.21,23400.0,20.3324,20.3372,20.3083,20.3083,23400.0
2012-10-03 14:20:00,42.21,42.22,42.15,42.18,48100.0,20.3083,20.3131,20.2795,20.2939,48100.0
2012-10-03 14:30:00,42.18,42.21,42.17,42.21,22700.0,20.2939,20.3083,20.2891,20.3083,22700.0
2012-10-03 14:40:00,42.21,42.21,42.16,42.17,26500.0,20.3083,20.3083,20.2843,20.2891,26500.0
2012-10-03 14:50:00,42.17,42.18,42.14,42.15,43200.0,20.2891,20.2939,20.2746,20.2795,43200.0
2012-10-03 15:00:00,42.16,42.17,42.13,42.13,41100.0,20.2843,20.2891,20.2698,20.2698,41100.0
2012-10-03 15:10:00,42.13,42.19,42.12,42.16,41300.0,20.2698,20.2987,20.265,20.2843,41300.0
2012-10-03 15:20:00,42.15,42.25,42.15,42.25,54400.0,20.2795,20.3276,20.2795,20.3276,54400.0
2012-10-03 15:30:00,42.24,42.26,42.2,42.23,66300.0,20.3228,20.3324,20.3035,20.3179,66300.0
2012-10-03 15:40:00,42.23,42.26,42.22,42.25,139500.0,20.3179,20.3324,20.3131,20.3276,139500.0
2012-10-03 15:50:00,42.25,42.29,42.22,42.24,208400.0,20.3276,20.3468,20.3131,20.3228,208400.0
2012-10-04 09:30:00,41.96,42.09,41.93,42.08,448800.0,20.188,20.2506,20.1736,20.2458,448800.0
2012-10-04 09:40:00,42.07,42.11,42.04,42.08,119700.0,20.241,20.2602,20.2265,20.2458,119700.0
2012-10-04 09:50:00,42.09,42.1,42.04,42.07,80900.0,20.2506,20.2554,20.2265,20.241,80900.0
2012-10-04 10:00:00,42.06,42.22,42.02,42.22,146200.0,20.2362,20.3131,20.2169,20.3131,146200.0
2012-10-04 10:10:00,42.23,42.29,42.18,42.18,74400.0,20.3179,20.3468,20.2939,20.2939,74400.0
2012-10-04 10:20:00,42.19,42.22,42.16,42.18,120100.0,20.2987,20.3131,20.2843,20.2939,120100.0
2012-10-04 10:30:00,42.17,42.19,42.13,42.17,68000.0,20.2891,20.2987,20.2698,20.2891,68000.0
2012-10-04 10:40:00,42.16,42.18,42.14,42.16,78300.0,20.2843,20.2939,20.2746,20.2843,78300.0
2012-10-04 10:50:00,42.16,42.21,42.16,42.2,91200.0,20.2843,20.3083,20.2843,20.3035,91200.0
2012-10-04 11:00:00,42.2,42.23,42.13,42.14,157200.0,20.3035,20.3179,20.2698,20.2746,157200.0
2012-10-04 11:10:00,42.14,42.17,42.09,42.11,118800.0,20.2746,20.2891,20.2506,20.2602,118800.0
2012-10-04 11:20:00,42.1,42.11,42.0,42.01,140300.0,20.2554,20.2602,20.2073,20.2121,140300.0
2012-10-04 11:30:00,42.02,42.14,42.0,42.11,131300.0,20.2169,20.2746,20.2073,20.2602,131300.0
2012-10-04 11:40:00,42.12,42.18,42.11,42.15,43000.0,20.265,20.2939,20.2602,20.2795,43000.0
2012-10-04 11:50:00,42.14,42.16,42.11,42.14,61100.0,20.2746,20.2843,20.2602,20.2746,61100.0
2012-10-04 12:00:00,42.13,42.23,42.12,42.23,90100.0,20.2698,20.3179,20.265,20.3179,90100.0
2012-10-04 12:10:00,42.23,42.26,42.21,42.23,73400.0,20.3179,20.3324,20.3083,20.3179,73400.0
2012-10-04 12:20:00,42.23,42.29,42.23,42.26,96000.0,20.3179,20.3468,20.3179,20.3324,96000.0
2012-10-04 12:30:00,42.26,42.27,42.23,42.24,69200.0,20.3324,20.3372,20.3179,20.3228,69200.0
2012-10-04 12:40:00,42.24,42.26,42.23,42.23,80200.0,20.3228,20.3324,20.3179,20.3179,80200.0
2012-10-04 12:50:00,42.23,42.25,42.21,42.25,80000.0,20.3179,20.3276,20.3083,20.3276,80000.0
2012-10-04 13:00:00,42.25,42.28,42.24,42.28,57100.0,20.3276,20.342,20.3228,20.342,57100.0
2012-10-04 13:10:00,42.27,42.28,42.26,42.27,41300.0,20.3372,20.342,20.3324,20.3372,41300.0
2012-10-04 13:20:00,42.27,42.32,42.27,42.32,62100.0,20.3372,20.3612,20.3372,20.3612,62100.0
2012-10-04 13:30:00,42.32,42.34,42.3,42.33,72000.0,20.3612,20.3709,20.3516,20.3661,72000.0
2012-10-04 13:40:00,42.33,42.33,42.28,42.28,90100.0,20.3661,20.3661,20.342,20.342,90100.0
2012-10-04 13:50:00,42.28,42.34,42.28,42.34,73000.0,20.342,20.3709,20.342,20.3709,73000.0
2012-10-04 14:00:00,42.34,42.36,42.26,42.36,266600.0,20.3709,20.3805,20.3324,20.3805,266600.0
2012-10-04 14:10:00,42.36,42.39,42.35,42.39,153000.0,20.3805,20.3949,20.3757,20.3949,153000.0
2012-10-04 14:20:00,42.38,42.42,42.37,42.38,193500.0,20.3901,20.4094,20.3853,20.3901,193500.0
2012-10-04 14:30:00,42.37,42.4,42.36,42.38,117700.0,20.3853,20.3997,20.3805,20.3901,117700.0
2012-10-04 14:40:00,42.38,42.47,42.38,42.46,256100.0,20.3901,20.4334,20.3901,20.4286,256100.0
2012-10-04 14:50:00,42.45,42.51,42.44,42.5,261500.0,20.4238,20.4527,20.419,20.4479,261500.0
2012-10-04 15:00:00,42.5,42.52,42.48,42.5,103900.0,20.4479,20.4575,20.4382,20.4479,103900.0
2012-10-04 15:10:00,42.51,42.52,42.48,42.5,255800.0,20.4527,20.4575,20.4382,20.4479,255800.0
2012-10-04 15:20:00,42.5,42.52,42.49,42.51,294200.0,20.4479,20.4575,20.443,20.4527,294200.0
2012-10-04 15:30:00,42.5,42.53,42.49,42.51,186100.0,20.4479,20.4623,20.443,20.4527,186100.0
2012-10-04 15:40:00,42.51,42.52,42.47,42.48,323300.0,20.4527,20.4575,20.4334,20.4382,323300.0
2012-10-04 15:50:00,42.49,42.58,42.48,42.58,755000.0,20.443,20.4863,20.4382,20.4863,755000.0
2012-10-05 09:30:00,42.5,42.68,42.49,42.64,186800.0,20.4479,20.5345,20.443,20.5152,186800.0
2012-10-05 09:40:00,42.64,42.64,42.51,42.53,141500.0,20.5152,20.5152,20.4527,20.4623,141500.0
2012-10-05 09:50:00,42.53,42.62,42.53,42.59,50200.0,20.4623,20.5056,20.4623,20.4912,50200.0
2012-10-05 10:00:00,42.6,42.6,42.54,42.6,79500.0,20.496,20.496,20.4671,20.496,79500.0
2012-10-05 10:10:00,42.6,42.63,42.56,42.62,75900.0,20.496,20.5104,20.4767,20.5056,75900.0
2012-10-05 10:20:00,42.63,42.69,42.58,42.6,104300.0,20.5104,20.5393,20.4863,20.496,104300.0
2012-10-05 10:30:00,42.59,42.64,42.56,42.57,118000.0,20.4912,20.5152,20.4767,20.4815,118000.0
2012-10-05 10:40:00,42.57,42.6,42.51,42.53,263800.0,20.4815,20.496,20.4527,20.4623,263800.0
2012-10-05 10:50:00,42.53,42.54,42.44,42.44,92200.0,20.4623,20.4671,20.419,20.419,92200.0
2012-10-05 11:00:00,42.44,42.46,42.42,42.43,50400.0,20.419,20.4286,20.4094,20.4142,50400.0
2012-10-05 11:10:00,42.43,42.46,42.4,42.45,51100.0,20.4142,20.4286,20.3997,20.4238,51100.0
2012-10-05 11:20:00,42.45,42.46,42.42,42.43,29400.0,20.4238,20.4286,20.4094,20.4142,29400.0
2012-10-05 11:30:00,42.42,42.45,42.4,42.44,65200.0,20.4094,20.4238,20.3997,20.419,65200.0
2012-10-05 11:40:00,42.43,42.44,42.39,42.4,44700.0,20.4142,20.419,20.3949,20.3997,44700.0
2012-10-05 11:50:00,42.4,42.4,42.37,42.37,27300.0,20.3997,20.3997,20.3853,20.3853,27300.0
2012-10-05 12:00:00,42.37,42.38,42.3,42.3,51200.0,20.3853,20.3901,20.3516,20.3516,51200.0
2012-10-05 12:10:00,42.31,42.37,42.3,42.37,41700.0,20.3564,20.3853,20.3516,20.3853,41700.0
2012-10-05 12:20:00,42.36,42.38,42.34,42.38,33500.0,20.3805,20.3901,20.3709,20.3901,33500.0
2012-10-05 12:30:00,42.37,42.41,42.37,42.41,26200.0,20.3853,20.4045,20.3853,20.4045,26200.0
2012-10-05 12:40:00,42.41,42.43,42.35,42.36,20500.0,20.4045,20.4142,20.3757,20.3805,20500.0
2012-10-05 12:50:00,42.36,42.4,42.35,42.38,18600.0,20.3805,20.3997,20.3757,20.3901,18600.0
2012-10-05 13:00:00,42.39,42.42,42.39,42.41,25500.0,20.3949,20.4094,20.3949,20.4045,25500.0
2012-10-05 13:10:00,42.41,42.43,42.39,42.42,24700.0,20.4045,20.4142,20.3949,20.4094,24700.0
2012-10-05 13:20:00,42.43,42.43,42.36,42.36,35400.0,20.4142,20.4142,20.3805,20.3805,35400.0
2012-10-05 13:30:00,42.35,42.37,42.33,42.34,29900.0,20.3757,20.3853,20.3661,20.3709,29900.0
2012-10-05 13:40:00,42.34,42.35,42.3,42.31,28800.0,20.3709,20.3757,20.3516,20.3564,28800.0
2012-10-05 13:50:00,42.31,42.35,42.3,42.33,20700.0,20.3564,20.3757,20.3516,20.3661,20700.0
2012-10-05 14:00:00,42.34,42.35,42.31,42.31,28600.0,20.3709,20.3757,20.3564,20.3564,28600.0
2012-10-05 14:10:00,42.31,42.37,42.29,42.37,109400.0,20.3564,20.3853,20.3468,20.3853,109400.0
2012-10-05 14:20:00,42.36,42.37,42.34,42.35,33900.0,20.3805,20.3853,20.3709,20.3757,33900.0
2012-10-05 14:30:00,42.35,42.35,42.29,42.29,43700.0,20.3757,20.3757,20.3468,20.3468,43700.0
2012-10-05 14:40:00,42.29,42.37,42.29,42.34,34200.0,20.3468,20.3853,20.3468,20.3709,34200.0
2012-10-05 14:50:00,42.34,42.34,42.23,42.23,54300.0,20.3709,20.3709,20.3179,20.3179,54300.0
2012-10-05 15:00:00,42.24,42.26,42.22,42.23,52300.0,20.3228,20.3324,20.3131,20.3179,52300.0
2012-10-05 15:10:00,42.23,42.24,42.17,42.22,63700.0,20.3179,20.3228,20.2891,20.3131,63700.0
2012-10-05 15:20:00,42.22,42.27,42.21,42.25,80700.0,20.3131,20.3372,20.3083,20.3276,80700.0
2012-10-05 15:30:00,42.25,42.26,42.15,42.16,158500.0,20.3276,20.3324,20.2795,20.2843,158500.0
2012-10-05 15:40:00,42.15,42.22,42.15,42.2,230200.0,20.2795,20.3131,20.2795,20.3035,230200.0
2012-10-05 15:50:00,42.19,42.19,42.11,42.15,381100.0,20.2987,20.2987,20.2602,20.2795,381100.0
2012-10-08 09:30:00,41.96,42.04,41.94,41.99,148900.0,20.188,20.2265,20.1784,20.2025,148900.0
2012-10-08 09:40:00,41.98,42.0,41.9,41.9,68000.0,20.1977,20.2073,20.1592,20.1592,68000.0
2012-10-08 09:50:00,41.9,42.0,41.9,41.96,64900.0,20.1592,20.2073,20.1592,20.188,64900.0
2012-10-08 10:00:00,41.98,42.03,41.95,41.98,60000.0,20.1977,20.2217,20.1832,20.1977,60000.0
2012-10-08 10:10:00,41.98,42.03,41.98,42.01,54000.0,20.1977,20.2217,20.1977,20.2121,54000.0
2012-10-08 10:20:00,42.02,42.05,42.0,42.02,53300.0,20.2169,20.2313,20.2073,20.2169,53300.0
2012-10-08 10:30:00,42.01,42.09,42.01,42.09,90200.0,20.2121,20.2506,20.2121,20.2506,90200.0
2012-10-08 10:40:00,42.09,42.15,42.09,42.1,46900.0,20.2506,20.2795,20.2506,20.2554,46900.0
2012-10-08 10:50:00,42.11,42.12,42.07,42.07,68500.0,20.2602,20.265,20.241,20.241,68500.0
2012-10-08 11:00:00,42.06,42.11,42.05,42.07,45000.0,20.2362,20.2602,20.2313,20.241,45000.0
2012-10-08 11:10:00,42.06,42.11,42.05,42.09,44300.0,20.2362,20.2602,20.2313,20.2506,44300.0
2012-10-08 11:20:00,42.1,42.12,42.05,42.1,48100.0,20.2554,20.265,20.2313,20.2554,48100.0
2012-10-08 11:30:00,42.11,42.11,42.0,42.01,89600.0,20.2602,20.2602,20.2073,20.2121,89600.0
2012-10-08 11:40:00,42.01,42.03,42.0,42.01,47000.0,20.2121,20.2217,20.2073,20.2121,47000.0
2012-10-08 11:50:00,42.02,42.04,42.0,42.02,34200.0,20.2169,20.2265,20.2073,20.2169,34200.0
2012-10-08 12:00:00,42.02,42.02,42.0,42.01,26800.0,20.2169,20.2169,20.2073,20.2121,26800.0
2012-10-08 12:10:00,42.02,42.04,42.0,42.0,31900.0,20.2169,20.2265,20.2073,20.2073,31900.0
2012-10-08 12:20:00,42.01,42.02,42.0,42.02,19900.0,20.2121,20.2169,20.2073,20.2169,19900.0
2012-10-08 12:30:00,42.03,42.05,42.01,42.03,37700.0,20.2217,20.2313,20.2121,20.2217,37700.0
2012-10-08 12:40:00,42.04,42.09,42.04,42.08,18900.0,20.2265,20.2506,20.2265,20.2458,18900.0
2012-10-08 12:50:00,42.07,42.14,42.07,42.12,21200.0,20.241,20.2746,20.241,20.265,21200.0
2012-10-08 13:00:00,42.13,42.13,42.08,42.11,34300.0,20.2698,20.2698,20.2458,20.2602,34300.0
2012-10-08 13:10:00,42.12,42.13,42.08,42.08,16300.0,20.265,20.2698,20.2458,20.2458,16300.0
2012-10-08 13:20:00,42.09,42.11,42.07,42.09,18700.0,20.2506,20.2602,20.241,20.2506,18700.0
2012-10-08 13:30:00,42.1,42.13,42.09,42.09,37800.0,20.2554,20.2698,20.2506,20.2506,37800.0
2012-10-08 13:40:00,42.09,42.15,42.09,42.12,44200.0,20.2506,20.2795,20.2506,20.265,44200.0
2012-10-08 13:50:00,42.13,42.15,42.12,42.14,36400.0,20.2698,20.2795,20.265,20.2746,36400.0
2012-10-08 14:00:00,42.14,42.14,42.12,42.12,31100.0,20.2746,20.2746,20.265,20.265,31100.0
2012-10-08 14:10:00,42.13,42.16,42.11,42.15,24200.0,20.2698,20.2843,20.2602,20.2795,24200.0
2012-10-08 14:20:00,42.16,42.17,42.13,42.17,47900.0,20.2843,20.2891,20.2698,20.2891,47900.0
2012-10-08 14:30:00,42.16,42.2,42.13,42.16,87200.0,20.2843,20.3035,20.2698,20.2843,87200.0
2012-10-08 14:40:00,42.16,42.17,42.13,42.16,18700.0,20.2843,20.2891,20.2698,20.2843,18700.0
2012-10-08 14:50:00,42.16,42.18,42.15,42.17,21400.0,20.2843,20.2939,20.2795,20.2891,21400.0
2012-10-08 15:00:00,42.18,42.23,42.17,42.2,33400.0,20.2939,20.3179,20.2891,20.3035,33400.0
2012-10-08 15:10:00,42.2,42.29,42.2,42.26,121700.0,20.3035,20.3468,20.3035,20.3324,121700.0
2012-10-08 15:20:00,42.26,42.26,42.18,42.18,55000.0,20.3324,20.3324,20.2939,20.2939,55000.0
2012-10-08 15:30:00,42.18,42.25,42.18,42.24,184900.0,20.2939,20.3276,20.2939,20.3228,184900.0
2012-10-08 15:40:00,42.24,42.26,42.22,42.23,170100.0,20.3228,20.3324,20.3131,20.3179,170100.0
2012-10-08 15:50:00,42.23,42.27,42.23,42.27,164500.0,20.3179,20.3372,20.3179,20.3372,164500.0
2012-10-09 09:30:00,42.26,42.27,42.19,42.26,128300.0,20.3324,20.3372,20.2987,20.3324,128300.0
2012-10-09 09:40:00,42.27,42.39,42.26,42.3,176500.0,20.3372,20.3949,20.3324,20.3516,176500.0
2012-10-09 09:50:00,42.32,42.35,42.26,42.28,82000.0,20.3612,20.3757,20.3324,20.342,82000.0
2012-10-09 10:00:00,42.27,42.34,41.85,42.28,117000.0,20.3372,20.3709,20.1351,20.342,117000.0
2012-10-09 10:10:00,42.28,42.71,42.27,42.32,139300.0,20.342,20.5489,20.3372,20.3612,139300.0
2012-10-09 10:20:00,42.33,42.35,41.9,42.32,86100.0,20.3661,20.3757,20.1592,20.3612,86100.0
2012-10-09 10:30:00,42.31,42.74,42.27,42.27,78000.0,20.3564,20.5633,20.3372,20.3372,78000.0
2012-10-09 10:40:00,42.27,42.28,42.17,42.18,64000.0,20.3372,20.342,20.2891,20.2939,64000.0
2012-10-09 10:50:00,42.18,42.55,42.07,42.13,65900.0,20.2939,20.4719,20.241,20.2698,65900.0
2012-10-09 11:00:00,42.12,42.13,42.01,42.08,83700.0,20.265,20.2698,20.2121,20.2458,83700.0
2012-10-09 11:10:00,42.08,42.09,41.96,41.96,129100.0,20.2458,20.2506,20.188,20.188,129100.0
2012-10-09 11:20:00,41.96,42.03,41.96,42.01,179100.0,20.188,20.2217,20.188,20.2121,179100.0
2012-10-09 11:30:00,42.01,42.06,42.0,42.03,190000.0,20.2121,20.2362,20.2073,20.2217,190000.0
2012-10-09 11:40:00,42.03,42.04,42.01,42.03,54100.0,20.2217,20.2265,20.2121,20.2217,54100.0
2012-10-09 11:50:00,42.03,42.05,42.02,42.05,53900.0,20.2217,20.2313,20.2169,20.2313,53900.0
2012-10-09 12:00:00,42.05,42.09,42.05,42.07,72000.0,20.2313,20.2506,20.2313,20.241,72000.0
2012-10-09 12:10:00,42.08,42.14,42.07,42.13,49200.0,20.2458,20.2746,20.241,20.2698,49200.0
2012-10-09 12:20:00,42.14,42.16,42.12,42.14,48200.0,20.2746,20.2843,20.265,20.2746,48200.0
2012-10-09 12:30:00,42.13,42.15,42.11,42.13,38300.0,20.2698,20.2795,20.2602,20.2698,38300.0
2012-10-09 12:40:00,42.12,42.14,42.08,42.09,40000.0,20.265,20.2746,20.2458,20.2506,40000.0
2012-10-09 12:50:00,42.1,42.11,42.07,42.07,34900.0,20.2554,20.2602,20.241,20.241,34900.0
2012-10-09 13:00:00,42.07,42.1,42.05,42.09,41000.0,20.241,20.2554,20.2313,20.2506,41000.0
2012-10-09 13:10:00,42.08,42.18,42.08,42.16,80900.0,20.2458,20.2939,20.2458,20.2843,80900.0
2012-10-09 13:20:00,42.15,42.18,42.13,42.15,51200.0,20.2795,20.2939,20.2698,20.2795,51200.0
2012-10-09 13:30:00,42.14,42.21,42.13,42.18,73000.0,20.2746,20.3083,20.2698,20.2939,73000.0
2012-10-09 13:40:00,42.18,42.21,42.17,42.2,67800.0,20.2939,20.3083,20.2891,20.3035,67800.0
2012-10-09 13:50:00,42.2,42.24,42.2,42.21,83900.0,20.3035,20.3228,20.3035,20.3083,83900.0
2012-10-09 14:00:00,42.21,42.24,42.19,42.22,71600.0,20.3083,20.3228,20.2987,20.3131,71600.0
2012-10-09 14:10:00,42.22,42.23,42.17,42.2,106100.0,20.3131,20.3179,20.2891,20.3035,106100.0
2012-10-09 14:20:00,42.2,42.25,42.19,42.22,77700.0,20.3035,20.3276,20.2987,20.3131,77700.0
2012-10-09 14:30:00,42.2,42.21,42.1,42.11,149300.0,20.3035,20.3083,20.2554,20.2602,149300.0
2012-10-09 14:40:00,42.1,42.14,42.07,42.13,53700.0,20.2554,20.2746,20.241,20.2698,53700.0
2012-10-09 14:50:00,42.13,42.17,42.12,42.17,33200.0,20.2698,20.2891,20.265,20.2891,33200.0
2012-10-09 15:00:00,42.17,42.18,42.13,42.14,44800.0,20.2891,20.2939,20.2698,20.2746,44800.0
2012-10-09 15:10:00,42.13,42.16,42.1,42.12,95200.0,20.2698,20.2843,20.2554,20.265,95200.0
2012-10-09 15:20:00,42.12,42.14,42.06,42.07,68300.0,20.265,20.2746,20.2362,20.241,68300.0
2012-10-09 15:30:00,42.07,42.09,42.05,42.06,70500.0,20.241,20.2506,20.2313,20.2362,70500.0
2012-10-09 15:40:00,42.07,42.12,42.06,42.09,120400.0,20.241,20.265,20.2362,20.2506,120400.0
2012-10-09 15:50:00,42.08,42.09,42.04,42.05,153100.0,20.2458,20.2506,20.2265,20.2313,153100.0
2012-10-10 09:30:00,41.89,41.9,41.77,41.77,308600.0,20.1544,20.1592,20.0966,20.0966,308600.0
2012-10-10 09:40:00,41.76,41.87,41.75,41.86,174600.0,20.0918,20.1447,20.087,20.1399,174600.0
2012-10-10 09:50:00,41.85,41.95,41.84,41.91,177000.0,20.1351,20.1832,20.1303,20.164,177000.0
2012-10-10 10:00:00,41.92,42.03,41.88,41.97,108700.0,20.1688,20.2217,20.1496,20.1929,108700.0
2012-10-10 10:10:00,41.97,42.08,41.94,42.08,151700.0,20.1929,20.2458,20.1784,20.2458,151700.0
2012-10-10 10:20:00,42.07,42.2,42.06,42.2,173400.0,20.241,20.3035,20.2362,20.3035,173400.0
2012-10-10 10:30:00,42.2,42.21,42.12,42.13,44400.0,20.3035,20.3083,20.265,20.2698,44400.0
2012-10-10 10:40:00,42.13,42.13,42.05,42.07,54300.0,20.2698,20.2698,20.2313,20.241,54300.0
2012-10-10 10:50:00,42.06,42.12,42.05,42.08,106300.0,20.2362,20.265,20.2313,20.2458,106300.0
2012-10-10 11:00:00,42.08,42.13,42.05,42.13,152000.0,20.2458,20.2698,20.2313,20.2698,152000.0
2012-10-10 11:10:00,42.13,42.17,42.05,42.05,132600.0,20.2698,20.2891,20.2313,20.2313,132600.0
2012-10-10 11:20:00,42.05,42.06,42.0,42.02,86000.0,20.2313,20.2362,20.2073,20.2169,86000.0
2012-10-10 11:30:00,42.03,42.05,41.92,41.92,62900.0,20.2217,20.2313,20.1688,20.1688,62900.0
2012-10-10 11:40:00,41.92,41.96,41.92,41.92,44500.0,20.1688,20.188,20.1688,20.1688,44500.0
2012-10-10 11:50:00,41.93,41.93,41.86,41.9,60900.0,20.1736,20.1736,20.1399,20.1592,60900.0
2012-10-10 12:00:00,41.9,41.93,41.89,41.92,17500.0,20.1592,20.1736,20.1544,20.1688,17500.0
2012-10-10 12:10:00,41.92,41.94,41.9,41.91,29000.0,20.1688,20.1784,20.1592,20.164,29000.0
2012-10-10 12:20:00,41.91,41.92,41.89,41.92,25600.0,20.164,20.1688,20.1544,20.1688,25600.0
2012-10-10 12:30:00,41.91,41.92,41.86,41.89,21100.0,20.164,20.1688,20.1399,20.1544,21100.0
2012-10-10 12:40:00,41.88,41.88,41.76,41.77,130000.0,20.1496,20.1496,20.0918,20.0966,130000.0
2012-10-10 12:50:00,41.77,41.79,41.73,41.74,90900.0,20.0966,20.1063,20.0774,20.0822,90900.0
2012-10-10 13:00:00,41.75,41.78,41.73,41.77,45600.0,20.087,20.1014,20.0774,20.0966,45600.0
2012-10-10 13:10:00,41.77,41.82,41.77,41.78,42000.0,20.0966,20.1207,20.0966,20.1014,42000.0
2012-10-10 13:20:00,41.78,41.81,41.76,41.79,39900.0,20.1014,20.1159,20.0918,20.1063,39900.0
2012-10-10 13:30:00,41.79,41.83,41.77,41.81,32700.0,20.1063,20.1255,20.0966,20.1159,32700.0
2012-10-10 13:40:00,41.82,41.82,41.76,41.78,55800.0,20.1207,20.1207,20.0918,20.1014,55800.0
2012-10-10 13:50:00,41.77,41.78,41.74,41.77,42500.0,20.0966,20.1014,20.0822,20.0966,42500.0
2012-10-10 14:00:00,41.77,41.86,41.77,41.84,27200.0,20.0966,20.1399,20.0966,20.1303,27200.0
2012-10-10 14:10:00,41.84,41.84,41.78,41.79,68700.0,20.1303,20.1303,20.1014,20.1063,68700.0
2012-10-10 14:20:00,41.79,41.79,41.73,41.74,51700.0,20.1063,20.1063,20.0774,20.0822,51700.0
2012-10-10 14:30:00,41.74,41.79,41.74,41.78,54500.0,20.0822,20.1063,20.0822,20.1014,54500.0
2012-10-10 14:40:00,41.77,41.8,41.77,41.79,37900.0,20.0966,20.1111,20.0966,20.1063,37900.0
2012-10-10 14:50:00,41.79,41.8,41.77,41.77,42900.0,20.1063,20.1111,20.0966,20.0966,42900.0
2012-10-10 15:00:00,41.77,41.79,41.74,41.77,56600.0,20.0966,20.1063,20.0822,20.0966,56600.0
2012-10-10 15:10:00,41.78,41.82,41.75,41.77,52500.0,20.1014,20.1207,20.087,20.0966,52500.0
2012-10-10 15:20:00,41.76,41.8,41.74,41.79,53400.0,20.0918,20.1111,20.0822,20.1063,53400.0
2012-10-10 15:30:00,41.79,41.79,41.74,41.76,86500.0,20.1063,20.1063,20.0822,20.0918,86500.0
2012-10-10 15:40:00,41.76,41.77,41.74,41.76,73600.0,20.0918,20.0966,20.0822,20.0918,73600.0
2012-10-10 15:50:00,41.75,41.79,41.71,41.78,230600.0,20.087,20.1063,20.0678,20.1014,230600.0
2012-10-11 09:30:00,42.2,42.29,42.18,42.24,196400.0,20.3035,20.3468,20.2939,20.3228,196400.0
2012-10-11 09:40:00,42.25,42.27,42.22,42.24,110600.0,20.3276,20.3372,20.3131,20.3228,110600.0
2012-10-11 09:50:00,42.24,42.33,42.21,42.32,104800.0,20.3228,20.3661,20.3083,20.3612,104800.0
2012-10-11 10:00:00,42.32,42.37,42.2,42.25,88300.0,20.3612,20.3853,20.3035,20.3276,88300.0
2012-10-11 10:10:00,42.26,42.3,42.25,42.28,89600.0,20.3324,20.3516,20.3276,20.342,89600.0
2012-10-11 10:20:00,42.27,42.32,42.27,42.3,90200.0,20.3372,20.3612,20.3372,20.3516,90200.0
2012-10-11 10:30:00,42.3,42.35,42.28,42.34,69500.0,20.3516,20.3757,20.342,20.3709,69500.0
2012-10-11 10:40:00,42.35,42.47,42.34,42.36,96200.0,20.3757,20.4334,20.3709,20.3805,96200.0
2012-10-11 10:50:00,42.36,42.4,42.32,42.34,61700.0,20.3805,20.3997,20.3612,20.3709,61700.0
2012-10-11 11:00:00,42.34,42.37,42.31,42.31,52500.0,20.3709,20.3853,20.3564,20.3564,52500.0
2012-10-11 11:10:00,42.31,42.33,42.26,42.26,52900.0,20.3564,20.3661,20.3324,20.3324,52900.0
2012-10-11 11:20:00,42.27,42.35,42.26,42.3,66000.0,20.3372,20.3757,20.3324,20.3516,66000.0
2012-10-11 11:30:00,42.3,42.31,42.21,42.22,152500.0,20.3516,20.3564,20.3083,20.3131,152500.0
2012-10-11 11:40:00,42.22,42.22,42.17,42.19,87000.0,20.3131,20.3131,20.2891,20.2987,87000.0
2012-10-11 11:50:00,42.18,42.2,42.15,42.2,33900.0,20.2939,20.3035,20.2795,20.3035,33900.0
2012-10-11 12:00:00,42.2,42.2,42.16,42.19,16700.0,20.3035,20.3035,20.2843,20.2987,16700.0
2012-10-11 12:10:00,42.19,42.24,42.19,42.22,27500.0,20.2987,20.3228,20.2987,20.3131,27500.0
2012-10-11 12:20:00,42.22,42.22,42.15,42.18,36500.0,20.3131,20.3131,20.2795,20.2939,36500.0
2012-10-11 12:30:00,42.17,42.23,42.17,42.21,27200.0,20.2891,20.3179,20.2891,20.3083,27200.0
2012-10-11 12:40:00,42.21,42.25,42.17,42.23,31500.0,20.3083,20.3276,20.2891,20.3179,31500.0
2012-10-11 12:50:00,42.24,42.3,42.24,42.27,35500.0,20.3228,20.3516,20.3228,20.3372,35500.0
2012-10-11 13:00:00,42.27,42.34,42.25,42.33,92900.0,20.3372,20.3709,20.3276,20.3661,92900.0
2012-10-11 13:10:00,42.33,42.33,42.3,42.31,23500.0,20.3661,20.3661,20.3516,20.3564,23500.0
2012-10-11 13:20:00,42.3,42.31,42.23,42.23,19400.0,20.3516,20.3564,20.3179,20.3179,19400.0
2012-10-11 13:30:00,42.24,42.24,42.14,42.14,33900.0,20.3228,20.3228,20.2746,20.2746,33900.0
2012-10-11 13:40:00,42.14,42.17,42.11,42.15,40100.0,20.2746,20.2891,20.2602,20.2795,40100.0
2012-10-11 13:50:00,42.15,42.16,42.11,42.11,35900.0,20.2795,20.2843,20.2602,20.2602,35900.0
2012-10-11 14:00:00,42.1,42.15,42.09,42.09,33100.0,20.2554,20.2795,20.2506,20.2506,33100.0
2012-10-11 14:10:00,42.09,42.14,42.09,42.14,26800.0,20.2506,20.2746,20.2506,20.2746,26800.0
2012-10-11 14:20:00,42.13,42.16,42.11,42.14,41200.0,20.2698,20.2843,20.2602,20.2746,41200.0
2012-10-11 14:30:00,42.15,42.15,42.08,42.1,34200.0,20.2795,20.2795,20.2458,20.2554,34200.0
2012-10-11 14:40:00,42.1,42.12,42.07,42.09,67800.0,20.2554,20.265,20.241,20.2506,67800.0
2012-10-11 14:50:00,42.09,42.13,42.09,42.1,26000.0,20.2506,20.2698,20.2506,20.2554,26000.0
2012-10-11 15:00:00,42.1,42.12,42.08,42.09,31100.0,20.2554,20.265,20.2458,20.2506,31100.0
2012-10-11 15:10:00,42.09,42.13,42.09,42.11,45100.0,20.2506,20.2698,20.2506,20.2602,45100.0
2012-10-11 15:20:00,42.1,42.15,42.1,42.15,63900.0,20.2554,20.2795,20.2554,20.2795,63900.0
2012-10-11 15:30:00,42.15,42.16,42.13,42.15,95000.0,20.2795,20.2843,20.2698,20.2795,95000.0
2012-10-11 15:40:00,42.16,42.18,42.12,42.14,130100.0,20.2843,20.2939,20.265,20.2746,130100.0
2012-10-11 15:50:00,42.14,42.16,42.12,42.13,212700.0,20.2746,20.2843,20.265,20.2698,212700.0
2012-10-12 09:30:00,41.98,42.02,41.94,41.97,170600.0,20.1977,20.2169,20.1784,20.1929,170600.0
2012-10-12 09:40:00,41.97,41.99,41.88,41.98,91500.0,20.1929,20.2025,20.1496,20.1977,91500.0
2012-10-12 09:50:00,41.99,42.05,41.97,42.04,104100.0,20.2025,20.2313,20.1929,20.2265,104100.0
2012-10-12 10:00:00,42.04,42.11,41.97,41.98,79800.0,20.2265,20.2602,20.1929,20.1977,79800.0
2012-10-12 10:10:00,41.99,42.0,41.96,41.97,53800.0,20.2025,20.2073,20.188,20.1929,53800.0
2012-10-12 10:20:00,41.96,41.97,41.87,41.89,142100.0,20.188,20.1929,20.1447,20.1544,142100.0
2012-10-12 10:30:00,41.9,41.9,41.86,41.89,90600.0,20.1592,20.1592,20.1399,20.1544,90600.0
2012-10-12 10:40:00,41.9,41.91,41.86,41.87,49100.0,20.1592,20.164,20.1399,20.1447,49100.0
2012-10-12 10:50:00,41.87,41.87,41.81,41.81,49200.0,20.1447,20.1447,20.1159,20.1159,49200.0
2012-10-12 11:00:00,41.81,41.84,41.78,41.78,75900.0,20.1159,20.1303,20.1014,20.1014,75900.0
2012-10-12 11:10:00,41.78,41.79,41.65,41.69,91500.0,20.1014,20.1063,20.0389,20.0581,91500.0
2012-10-12 11:20:00,41.68,41.74,41.68,41.69,57200.0,20.0533,20.0822,20.0533,20.0581,57200.0
2012-10-12 11:30:00,41.69,41.69,41.6,41.62,113500.0,20.0581,20.0581,20.0148,20.0245,113500.0
2012-10-12 11:40:00,41.62,41.64,41.58,41.6,76500.0,20.0245,20.0341,20.0052,20.0148,76500.0
2012-10-12 11:50:00,41.6,41.61,41.57,41.6,30700.0,20.0148,20.0196,20.0004,20.0148,30700.0
2012-10-12 12:00:00,41.59,41.63,41.58,41.63,36800.0,20.01,20.0293,20.0052,20.0293,36800.0
2012-10-12 12:10:00,41.62,41.65,41.61,41.61,24900.0,20.0245,20.0389,20.0196,20.0196,24900.0
2012-10-12 12:20:00,41.61,41.64,41.61,41.63,52200.0,20.0196,20.0341,20.0196,20.0293,52200.0
2012-10-12 12:30:00,41.64,41.67,41.62,41.66,112400.0,20.0341,20.0485,20.0245,20.0437,112400.0
2012-10-12 12:40:00,41.67,41.69,41.63,41.64,60800.0,20.0485,20.0581,20.0293,20.0341,60800.0
2012-10-12 12:50:00,41.64,41.7,41.64,41.69,32000.0,20.0341,20.063,20.0341,20.0581,32000.0
2012-10-12 13:00:00,41.69,41.69,41.66,41.67,36100.0,20.0581,20.0581,20.0437,20.0485,36100.0
2012-10-12 13:10:00,41.66,41.67,41.63,41.67,28900.0,20.0437,20.0485,20.0293,20.0485,28900.0
2012-10-12 13:20:00,41.67,41.68,41.65,41.67,30300.0,20.0485,20.0533,20.0389,20.0485,30300.0
2012-10-12 13:30:00,41.67,41.72,41.65,41.69,66400.0,20.0485,20.0726,20.0389,20.0581,66400.0
2012-10-12 13:40:00,41.7,41.7,41.66,41.68,31100.0,20.063,20.063,20.0437,20.0533,31100.0
2012-10-12 13:50:00,41.67,41.76,41.67,41.76,33200.0,20.0485,20.0918,20.0485,20.0918,33200.0
2012-10-12 14:00:00,41.76,41.8,41.75,41.77,33000.0,20.0918,20.1111,20.087,20.0966,33000.0
2012-10-12 14:10:00,41.77,41.8,41.77,41.79,37400.0,20.0966,20.1111,20.0966,20.1063,37400.0
2012-10-12 14:20:00,41.78,41.84,41.78,41.84,57700.0,20.1014,20.1303,20.1014,20.1303,57700.0
2012-10-12 14:30:00,41.84,41.86,41.8,41.85,60700.0,20.1303,20.1399,20.1111,20.1351,60700.0
2012-10-12 14:40:00,41.84,41.85,41.8,41.85,51600.0,20.1303,20.1351,20.1111,20.1351,51600.0
2012-10-12 14:50:00,41.85,41.9,41.83,41.85,73400.0,20.1351,20.1592,20.1255,20.1351,73400.0
2012-10-12 15:00:00,41.86,41.88,41.75,41.86,392000.0,20.1399,20.1496,20.087,20.1399,392000.0
2012-10-12 15:10:00,41.87,41.91,41.86,41.91,231400.0,20.1447,20.164,20.1399,20.164,231400.0
2012-10-12 15:20:00,41.91,41.92,41.86,41.89,117900.0,20.164,20.1688,20.1399,20.1544,117900.0
2012-10-12 15:30:00,41.89,41.9,41.83,41.84,93600.0,20.1544,20.1592,20.1255,20.1303,93600.0
2012-10-12 15:40:00,41.84,41.89,41.8,41.81,140000.0,20.1303,20.1544,20.1111,20.1159,140000.0
2012-10-12 15:50:00,41.81,41.89,41.8,41.86,275900.0,20.1159,20.1544,20.1111,20.1399,275900.0
2012-10-15 09:30:00,41.62,41.71,41.61,41.67,219300.0,20.0245,20.0678,20.0196,20.0485,219300.0
2012-10-15 09:40:00,41.68,41.7,41.58,41.6,158400.0,20.0533,20.063,20.0052,20.0148,158400.0
2012-10-15 09:50:00,41.6,41.6,41.46,41.46,155000.0,20.0148,20.0148,19.9475,19.9475,155000.0
2012-10-15 10:00:00,41.47,41.5,41.42,41.45,116100.0,19.9523,19.9667,19.9282,19.9427,116100.0
2012-10-15 10:10:00,41.45,41.45,41.29,41.31,251300.0,19.9427,19.9427,19.8657,19.8753,251300.0
2012-10-15 10:20:00,41.31,41.37,41.27,41.35,128700.0,19.8753,19.9042,19.8561,19.8946,128700.0
2012-10-15 10:30:00,41.34,41.44,41.32,41.42,108100.0,19.8897,19.9379,19.8801,19.9282,108100.0
2012-10-15 10:40:00,41.42,41.49,41.42,41.46,59600.0,19.9282,19.9619,19.9282,19.9475,59600.0
2012-10-15 10:50:00,41.46,41.49,41.42,41.46,140200.0,19.9475,19.9619,19.9282,19.9475,140200.0
2012-10-15 11:00:00,41.46,41.49,41.43,41.49,121400.0,19.9475,19.9619,19.933,19.9619,121400.0
2012-10-15 11:10:00,41.5,41.54,41.46,41.54,108300.0,19.9667,19.986,19.9475,19.986,108300.0
2012-10-15 11:20:00,41.53,41.57,41.49,41.49,140100.0,19.9812,20.0004,19.9619,19.9619,140100.0
2012-10-15 11:30:00,41.5,41.53,41.41,41.47,166500.0,19.9667,19.9812,19.9234,19.9523,166500.0
2012-10-15 11:40:00,41.48,41.55,41.47,41.48,62900.0,19.9571,19.9908,19.9523,19.9571,62900.0
2012-10-15 11:50:00,41.49,41.5,41.4,41.48,110800.0,19.9619,19.9667,19.9186,19.9571,110800.0
2012-10-15 12:00:00,41.49,41.57,41.47,41.57,58800.0,19.9619,20.0004,19.9523,20.0004,58800.0
2012-10-15 12:10:00,41.57,41.6,41.56,41.59,91900.0,20.0004,20.0148,19.9956,20.01,91900.0
2012-10-15 12:20:00,41.59,41.6,41.57,41.6,90000.0,20.01,20.0148,20.0004,20.0148,90000.0
2012-10-15 12:30:00,41.6,41.6,41.57,41.6,70300.0,20.0148,20.0148,20.0004,20.0148,70300.0
2012-10-15 12:40:00,41.6,41.64,41.59,41.62,84700.0,20.0148,20.0341,20.01,20.0245,84700.0
2012-10-15 12:50:00,41.62,41.64,41.57,41.59,50200.0,20.0245,20.0341,20.0004,20.01,50200.0
2012-10-15 13:00:00,41.6,41.61,41.58,41.58,32900.0,20.0148,20.0196,20.0052,20.0052,32900.0
2012-10-15 13:10:00,41.59,41.6,41.54,41.54,79000.0,20.01,20.0148,19.986,19.986,79000.0
2012-10-15 13:20:00,41.55,41.59,41.55,41.56,168300.0,19.9908,20.01,19.9908,19.9956,168300.0
2012-10-15 13:30:00,41.57,41.58,41.52,41.53,40100.0,20.0004,20.0052,19.9763,19.9812,40100.0
2012-10-15 13:40:00,41.53,41.6,41.52,41.59,42400.0,19.9812,20.0148,19.9763,20.01,42400.0
2012-10-15 13:50:00,41.59,41.6,41.57,41.57,31300.0,20.01,20.0148,20.0004,20.0004,31300.0
2012-10-15 14:00:00,41.58,41.63,41.57,41.62,45500.0,20.0052,20.0293,20.0004,20.0245,45500.0
2012-10-15 14:10:00,41.62,41.64,41.62,41.62,38600.0,20.0245,20.0341,20.0245,20.0245,38600.0
2012-10-15 14:20:00,41.62,41.65,41.6,41.61,32700.0,20.0245,20.0389,20.0148,20.0196,32700.0
2012-10-15 14:30:00,41.6,41.6,41.53,41.55,38300.0,20.0148,20.0148,19.9812,19.9908,38300.0
2012-10-15 14:40:00,41.55,41.55,41.51,41.53,34300.0,19.9908,19.9908,19.9715,19.9812,34300.0
2012-10-15 14:50:00,41.53,41.56,41.52,41.53,59800.0,19.9812,19.9956,19.9763,19.9812,59800.0
2012-10-15 15:00:00,41.54,41.54,41.5,41.5,70500.0,19.986,19.986,19.9667,19.9667,70500.0
2012-10-15 15:10:00,41.5,41.59,41.5,41.59,91300.0,19.9667,20.01,19.9667,20.01,91300.0
2012-10-15 15:20:00,41.59,41.59,41.54,41.57,87500.0,20.01,20.01,19.986,20.0004,87500.0
2012-10-15 15:30:00,41.58,41.61,41.55,41.6,101200.0,20.0052,20.0196,19.9908,20.0148,101200.0
2012-10-15 15:40:00,41.61,41.63,41.59,41.63,145800.0,20.0196,20.0293,20.01,20.0293,145800.0
2012-10-15 15:50:00,41.62,41.66,41.54,41.56,541800.0,20.0245,20.0437,19.986,19.9956,541800.0
2012-10-16 09:30:00,41.97,42.05,41.93,42.04,325500.0,20.1929,20.2313,20.1736,20.2265,325500.0
2012-10-16 09:40:00,42.05,42.14,42.02,42.13,195000.0,20.2313,20.2746,20.2169,20.2698,195000.0
2012-10-16 09:50:00,42.13,42.15,42.05,42.09,138800.0,20.2698,20.2795,20.2313,20.2506,138800.0
2012-10-16 10:00:00,42.09,42.13,42.08,42.1,79100.0,20.2506,20.2698,20.2458,20.2554,79100.0
2012-10-16 10:10:00,42.09,42.14,42.06,42.1,130100.0,20.2506,20.2746,20.2362,20.2554,130100.0
2012-10-16 10:20:00,42.1,42.1,42.04,42.09,100600.0,20.2554,20.2554,20.2265,20.2506,100600.0
2012-10-16 10:30:00,42.09,42.17,42.09,42.16,100200.0,20.2506,20.2891,20.2506,20.2843,100200.0
2012-10-16 10:40:00,42.16,42.18,42.11,42.13,175900.0,20.2843,20.2939,20.2602,20.2698,175900.0
2012-10-16 10:50:00,42.13,42.14,42.04,42.12,193500.0,20.2698,20.2746,20.2265,20.265,193500.0
2012-10-16 11:00:00,42.12,42.16,42.1,42.14,158800.0,20.265,20.2843,20.2554,20.2746,158800.0
2012-10-16 11:10:00,42.15,42.16,42.09,42.09,127600.0,20.2795,20.2843,20.2506,20.2506,127600.0
2012-10-16 11:20:00,42.09,42.18,42.07,42.18,141000.0,20.2506,20.2939,20.241,20.2939,141000.0
2012-10-16 11:30:00,42.18,42.24,42.11,42.13,183100.0,20.2939,20.3228,20.2602,20.2698,183100.0
2012-10-16 11:40:00,42.14,42.16,42.09,42.15,93000.0,20.2746,20.2843,20.2506,20.2795,93000.0
2012-10-16 11:50:00,42.15,42.2,42.15,42.19,30500.0,20.2795,20.3035,20.2795,20.2987,30500.0
2012-10-16 12:00:00,42.2,42.23,42.17,42.22,46100.0,20.3035,20.3179,20.2891,20.3131,46100.0
2012-10-16 12:10:00,42.22,42.25,42.22,42.24,46900.0,20.3131,20.3276,20.3131,20.3228,46900.0
2012-10-16 12:20:00,42.25,42.25,42.21,42.22,55900.0,20.3276,20.3276,20.3083,20.3131,55900.0
2012-10-16 12:30:00,42.22,42.26,42.22,42.26,27600.0,20.3131,20.3324,20.3131,20.3324,27600.0
2012-10-16 12:40:00,42.25,42.3,42.25,42.27,60300.0,20.3276,20.3516,20.3276,20.3372,60300.0
2012-10-16 12:50:00,42.28,42.28,42.24,42.25,27300.0,20.342,20.342,20.3228,20.3276,27300.0
2012-10-16 13:00:00,42.26,42.27,42.24,42.27,45600.0,20.3324,20.3372,20.3228,20.3372,45600.0
2012-10-16 13:10:00,42.27,42.27,42.25,42.26,31500.0,20.3372,20.3372,20.3276,20.3324,31500.0
2012-10-16 13:20:00,42.26,42.32,42.25,42.3,268500.0,20.3324,20.3612,20.3276,20.3516,268500.0
2012-10-16 13:30:00,42.3,42.33,42.29,42.33,170900.0,20.3516,20.3661,20.3468,20.3661,170900.0
2012-10-16 13:40:00,42.33,42.33,42.29,42.3,77900.0,20.3661,20.3661,20.3468,20.3516,77900.0
2012-10-16 13:50:00,42.29,42.3,42.29,42.3,40400.0,20.3468,20.3516,20.3468,20.3516,40400.0
2012-10-16 14:00:00,42.3,42.3,42.26,42.26,65700.0,20.3516,20.3516,20.3324,20.3324,65700.0
2012-10-16 14:10:00,42.25,42.26,42.22,42.23,86500.0,20.3276,20.3324,20.3131,20.3179,86500.0
2012-10-16 14:20:00,42.22,42.26,42.21,42.22,92400.0,20.3131,20.3324,20.3083,20.3131,92400.0
2012-10-16 14:30:00,42.23,42.23,42.2,42.23,26300.0,20.3179,20.3179,20.3035,20.3179,26300.0
2012-10-16 14:40:00,42.23,42.24,42.23,42.23,23500.0,20.3179,20.3228,20.3179,20.3179,23500.0
2012-10-16 14:50:00,42.24,42.27,42.23,42.24,220600.0,20.3228,20.3372,20.3179,20.3228,220600.0
2012-10-16 15:00:00,42.24,42.25,42.2,42.22,52700.0,20.3228,20.3276,20.3035,20.3131,52700.0
2012-10-16 15:10:00,42.21,42.25,42.19,42.24,61400.0,20.3083,20.3276,20.2987,20.3228,61400.0
2012-10-16 15:20:00,42.24,42.24,42.19,42.21,64300.0,20.3228,20.3228,20.2987,20.3083,64300.0
2012-10-16 15:30:00,42.21,42.26,42.16,42.24,261600.0,20.3083,20.3324,20.2843,20.3228,261600.0
2012-10-16 15:40:00,42.25,42.28,42.25,42.28,149000.0,20.3276,20.342,20.3276,20.342,149000.0
2012-10-16 15:50:00,42.27,42.33,42.27,42.29,337400.0,20.3372,20.3661,20.3372,20.3468,337400.0
2012-10-17 09:30:00,43.57,43.57,43.19,43.39,1034300.0,20.9627,20.9627,20.7798,20.8761,1034300.0
2012-10-17 09:40:00,43.39,43.39,43.25,43.33,1004300.0,20.8761,20.8761,20.8087,20.8472,1004300.0
2012-10-17 09:50:00,43.34,43.36,43.32,43.35,395800.0,20.852,20.8616,20.8424,20.8568,395800.0
2012-10-17 10:00:00,43.36,43.46,43.33,43.46,288500.0,20.8616,20.9097,20.8472,20.9097,288500.0
2012-10-17 10:10:00,43.46,43.48,43.43,43.44,156900.0,20.9097,20.9194,20.8953,20.9001,156900.0
2012-10-17 10:20:00,43.44,43.5,43.4,43.46,205600.0,20.9001,20.929,20.8809,20.9097,205600.0
2012-10-17 10:30:00,43.47,43.5,43.28,43.37,603900.0,20.9145,20.929,20.8231,20.8664,603900.0
2012-10-17 10:40:00,43.36,43.45,43.36,43.42,314200.0,20.8616,20.9049,20.8616,20.8905,314200.0
2012-10-17 10:50:00,43.43,43.46,43.37,43.38,237800.0,20.8953,20.9097,20.8664,20.8712,237800.0
2012-10-17 11:00:00,43.39,43.43,43.33,43.43,217900.0,20.8761,20.8953,20.8472,20.8953,217900.0
2012-10-17 11:10:00,43.43,43.6,43.42,43.59,400300.0,20.8953,20.9771,20.8905,20.9723,400300.0
2012-10-17 11:20:00,43.6,43.66,43.56,43.58,290400.0,20.9771,21.006,20.9578,20.9675,290400.0
2012-10-17 11:30:00,43.58,43.59,43.46,43.57,224900.0,20.9675,20.9723,20.9097,20.9627,224900.0
2012-10-17 11:40:00,43.58,43.58,43.53,43.57,116400.0,20.9675,20.9675,20.9434,20.9627,116400.0
2012-10-17 11:50:00,43.57,43.59,43.56,43.57,105600.0,20.9627,20.9723,20.9578,20.9627,105600.0
2012-10-17 12:00:00,43.58,43.59,43.55,43.59,67600.0,20.9675,20.9723,20.953,20.9723,67600.0
2012-10-17 12:10:00,43.58,43.6,43.58,43.59,97400.0,20.9675,20.9771,20.9675,20.9723,97400.0
2012-10-17 12:20:00,43.59,43.62,43.57,43.57,96100.0,20.9723,20.9867,20.9627,20.9627,96100.0
2012-10-17 12:30:00,43.57,43.57,43.52,43.53,84100.0,20.9627,20.9627,20.9386,20.9434,84100.0
2012-10-17 12:40:00,43.52,43.52,43.48,43.5,278800.0,20.9386,20.9386,20.9194,20.929,278800.0
2012-10-17 12:50:00,43.5,43.51,43.48,43.49,69200.0,20.929,20.9338,20.9194,20.9242,69200.0
2012-10-17 13:00:00,43.5,43.51,43.49,43.5,84400.0,20.929,20.9338,20.9242,20.929,84400.0
2012-10-17 13:10:00,43.5,43.5,43.49,43.49,54700.0,20.929,20.929,20.9242,20.9242,54700.0
2012-10-17 13:20:00,43.5,43.5,43.44,43.45,106900.0,20.929,20.929,20.9001,20.9049,106900.0
2012-10-17 13:30:00,43.46,43.47,43.42,43.43,85500.0,20.9097,20.9145,20.8905,20.8953,85500.0
2012-10-17 13:40:00,43.43,43.43,43.34,43.37,196800.0,20.8953,20.8953,20.852,20.8664,196800.0
2012-10-17 13:50:00,43.36,43.39,43.35,43.35,126600.0,20.8616,20.8761,20.8568,20.8568,126600.0
2012-10-17 14:00:00,43.36,43.44,43.35,43.44,88700.0,20.8616,20.9001,20.8568,20.9001,88700.0
2012-10-17 14:10:00,43.44,43.47,43.42,43.47,84400.0,20.9001,20.9145,20.8905,20.9145,84400.0
2012-10-17 14:20:00,43.47,43.5,43.46,43.46,70800.0,20.9145,20.929,20.9097,20.9097,70800.0
2012-10-17 14:30:00,43.47,43.5,43.44,43.5,76100.0,20.9145,20.929,20.9001,20.929,76100.0
2012-10-17 14:40:00,43.5,43.5,43.48,43.49,59300.0,20.929,20.929,20.9194,20.9242,59300.0
2012-10-17 14:50:00,43.49,43.5,43.45,43.49,80500.0,20.9242,20.929,20.9049,20.9242,80500.0
2012-10-17 15:00:00,43.49,43.55,43.47,43.55,155900.0,20.9242,20.953,20.9145,20.953,155900.0
2012-10-17 15:10:00,43.55,43.63,43.55,43.61,279300.0,20.953,20.9915,20.953,20.9819,279300.0
2012-10-17 15:20:00,43.61,43.61,43.53,43.54,147200.0,20.9819,20.9819,20.9434,20.9482,147200.0
2012-10-17 15:30:00,43.54,43.57,43.51,43.55,199400.0,20.9482,20.9627,20.9338,20.953,199400.0
2012-10-17 15:40:00,43.55,43.58,43.51,43.52,292500.0,20.953,20.9675,20.9338,20.9386,292500.0
2012-10-17 15:50:00,43.52,43.55,43.52,43.54,375800.0,20.9386,20.953,20.9386,20.9482,375800.0
2012-10-18 09:30:00,43.59,43.62,43.52,43.61,343000.0,20.9723,20.9867,20.9386,20.9819,343000.0
2012-10-18 09:40:00,43.61,43.71,43.58,43.67,328900.0,20.9819,21.03,20.9675,21.0108,328900.0
2012-10-18 09:50:00,43.67,43.7,43.62,43.68,305500.0,21.0108,21.0252,20.9867,21.0156,305500.0
2012-10-18 10:00:00,43.67,43.76,43.64,43.73,326500.0,21.0108,21.0541,20.9963,21.0396,326500.0
2012-10-18 10:10:00,43.73,43.73,43.62,43.64,230400.0,21.0396,21.0396,20.9867,20.9963,230400.0
2012-10-18 10:20:00,43.65,43.66,43.59,43.6,273400.0,21.0011,21.006,20.9723,20.9771,273400.0
2012-10-18 10:30:00,43.6,43.68,43.59,43.67,324900.0,20.9771,21.0156,20.9723,21.0108,324900.0
2012-10-18 10:40:00,43.68,43.72,43.65,43.72,146900.0,21.0156,21.0348,21.0011,21.0348,146900.0
2012-10-18 10:50:00,43.73,43.82,43.72,43.8,140500.0,21.0396,21.0829,21.0348,21.0733,140500.0
2012-10-18 11:00:00,43.81,43.87,43.79,43.85,228500.0,21.0781,21.107,21.0685,21.0974,228500.0
2012-10-18 11:10:00,43.86,43.9,43.84,43.88,201100.0,21.1022,21.1214,21.0926,21.1118,201100.0
2012-10-18 11:20:00,43.89,43.89,43.83,43.86,123300.0,21.1166,21.1166,21.0877,21.1022,123300.0
2012-10-18 11:30:00,43.85,43.85,43.75,43.77,179500.0,21.0974,21.0974,21.0493,21.0589,179500.0
2012-10-18 11:40:00,43.77,43.78,43.75,43.77,56200.0,21.0589,21.0637,21.0493,21.0589,56200.0
2012-10-18 11:50:00,43.76,43.81,43.73,43.8,140300.0,21.0541,21.0781,21.0396,21.0733,140300.0
2012-10-18 12:00:00,43.8,43.83,43.79,43.8,89900.0,21.0733,21.0877,21.0685,21.0733,89900.0
2012-10-18 12:10:00,43.79,43.8,43.77,43.79,49900.0,21.0685,21.0733,21.0589,21.0685,49900.0
2012-10-18 12:20:00,43.8,43.82,43.79,43.82,69800.0,21.0733,21.0829,21.0685,21.0829,69800.0
2012-10-18 12:30:00,43.82,43.83,43.7,43.71,200500.0,21.0829,21.0877,21.0252,21.03,200500.0
2012-10-18 12:40:00,43.71,43.75,43.7,43.75,52500.0,21.03,21.0493,21.0252,21.0493,52500.0
2012-10-18 12:50:00,43.74,43.81,43.74,43.81,96200.0,21.0444,21.0781,21.0444,21.0781,96200.0
2012-10-18 13:00:00,43.81,43.82,43.77,43.78,61800.0,21.0781,21.0829,21.0589,21.0637,61800.0
2012-10-18 13:10:00,43.78,43.79,43.75,43.77,55900.0,21.0637,21.0685,21.0493,21.0589,55900.0
2012-10-18 13:20:00,43.78,43.84,43.78,43.82,99700.0,21.0637,21.0926,21.0637,21.0829,99700.0
2012-10-18 13:30:00,43.82,43.82,43.44,43.5,1197500.0,21.0829,21.0829,20.9001,20.929,1197500.0
2012-10-18 13:40:00,43.5,43.8,43.17,43.51,2608800.0,20.929,21.0733,20.7702,20.9338,2608800.0
2012-10-18 13:50:00,43.51,43.52,43.02,43.07,715700.0,20.9338,20.9386,20.698,20.7221,715700.0
2012-10-18 14:00:00,43.07,43.52,43.06,43.45,706300.0,20.7221,20.9386,20.7173,20.9049,706300.0
2012-10-18 14:10:00,43.46,43.5,43.35,43.46,161000.0,20.9097,20.929,20.8568,20.9097,161000.0
2012-10-18 14:20:00,43.45,43.46,43.31,43.33,204200.0,20.9049,20.9097,20.8376,20.8472,204200.0
2012-10-18 14:30:00,43.33,43.36,43.22,43.23,166900.0,20.8472,20.8616,20.7943,20.7991,166900.0
2012-10-18 14:40:00,43.23,43.35,43.18,43.24,256400.0,20.7991,20.8568,20.775,20.8039,256400.0
2012-10-18 14:50:00,43.24,43.34,43.23,43.3,157200.0,20.8039,20.852,20.7991,20.8328,157200.0
2012-10-18 15:00:00,43.31,43.36,43.24,43.36,114700.0,20.8376,20.8616,20.8039,20.8616,114700.0
2012-10-18 15:10:00,43.36,43.41,43.34,43.36,155300.0,20.8616,20.8857,20.852,20.8616,155300.0
2012-10-18 15:20:00,43.35,43.4,43.32,43.34,162100.0,20.8568,20.8809,20.8424,20.852,162100.0
2012-10-18 15:30:00,43.34,43.58,43.32,43.57,615700.0,20.852,20.9675,20.8424,20.9627,615700.0
2012-10-18 15:40:00,43.57,43.74,43.51,43.57,859500.0,20.9627,21.0444,20.9338,20.9627,859500.0
2012-10-18 15:50:00,43.58,43.65,43.52,43.53,491300.0,20.9675,21.0011,20.9386,20.9434,491300.0
2012-10-19 09:30:00,43.68,43.68,43.51,43.57,254100.0,21.0156,21.0156,20.9338,20.9627,254100.0
2012-10-19 09:40:00,43.57,43.63,43.46,43.54,188300.0,20.9627,20.9915,20.9097,20.9482,188300.0
2012-10-19 09:50:00,43.54,43.68,43.5,43.6,379100.0,20.9482,21.0156,20.929,20.9771,379100.0
2012-10-19 10:00:00,43.6,43.62,43.5,43.62,155400.0,20.9771,20.9867,20.929,20.9867,155400.0
2012-10-19 10:10:00,43.62,43.62,43.43,43.44,123200.0,20.9867,20.9867,20.8953,20.9001,123200.0
2012-10-19 10:20:00,43.43,43.44,43.36,43.42,124400.0,20.8953,20.9001,20.8616,20.8905,124400.0
2012-10-19 10:30:00,43.42,43.42,43.37,43.38,80700.0,20.8905,20.8905,20.8664,20.8712,80700.0
2012-10-19 10:40:00,43.39,43.48,43.36,43.43,77400.0,20.8761,20.9194,20.8616,20.8953,77400.0
2012-10-19 10:50:00,43.43,43.43,43.39,43.39,68100.0,20.8953,20.8953,20.8761,20.8761,68100.0
2012-10-19 11:00:00,43.39,43.41,43.27,43.28,79100.0,20.8761,20.8857,20.8183,20.8231,79100.0
2012-10-19 11:10:00,43.28,43.3,43.21,43.23,175200.0,20.8231,20.8328,20.7895,20.7991,175200.0
2012-10-19 11:20:00,43.23,43.27,43.21,43.21,178600.0,20.7991,20.8183,20.7895,20.7895,178600.0
2012-10-19 11:30:00,43.21,43.26,43.16,43.25,203400.0,20.7895,20.8135,20.7654,20.8087,203400.0
2012-10-19 11:40:00,43.25,43.26,43.2,43.2,60200.0,20.8087,20.8135,20.7846,20.7846,60200.0
2012-10-19 11:50:00,43.2,43.21,43.12,43.15,147000.0,20.7846,20.7895,20.7461,20.7606,147000.0
2012-10-19 12:00:00,43.15,43.16,43.13,43.14,37900.0,20.7606,20.7654,20.751,20.7558,37900.0
2012-10-19 12:10:00,43.15,43.15,42.94,42.94,211400.0,20.7606,20.7606,20.6595,20.6595,211400.0
2012-10-19 12:20:00,42.94,43.08,42.94,43.04,85900.0,20.6595,20.7269,20.6595,20.7077,85900.0
2012-10-19 12:30:00,43.04,43.1,43.03,43.08,57200.0,20.7077,20.7365,20.7028,20.7269,57200.0
2012-10-19 12:40:00,43.08,43.08,43.04,43.06,38600.0,20.7269,20.7269,20.7077,20.7173,38600.0
2012-10-19 12:50:00,43.05,43.08,43.01,43.03,100700.0,20.7125,20.7269,20.6932,20.7028,100700.0
2012-10-19 13:00:00,43.02,43.1,43.01,43.1,99100.0,20.698,20.7365,20.6932,20.7365,99100.0
2012-10-19 13:10:00,43.09,43.15,43.08,43.11,106900.0,20.7317,20.7606,20.7269,20.7413,106900.0
2012-10-19 13:20:00,43.11,43.15,43.11,43.13,83000.0,20.7413,20.7606,20.7413,20.751,83000.0
2012-10-19 13:30:00,43.12,43.13,43.06,43.06,60200.0,20.7461,20.751,20.7173,20.7173,60200.0
2012-10-19 13:40:00,43.06,43.06,42.97,42.98,66400.0,20.7173,20.7173,20.674,20.6788,66400.0
2012-10-19 13:50:00,42.97,43.01,42.95,43.01,83900.0,20.674,20.6932,20.6644,20.6932,83900.0
2012-10-19 14:00:00,43.01,43.04,43.0,43.02,77300.0,20.6932,20.7077,20.6884,20.698,77300.0
2012-10-19 14:10:00,43.03,43.05,43.01,43.02,69000.0,20.7028,20.7125,20.6932,20.698,69000.0
2012-10-19 14:20:00,43.02,43.02,42.92,42.93,81500.0,20.698,20.698,20.6499,20.6547,81500.0
2012-10-19 14:30:00,42.93,42.98,42.92,42.96,94400.0,20.6547,20.6788,20.6499,20.6692,94400.0
2012-10-19 14:40:00,42.97,42.98,42.93,42.97,138700.0,20.674,20.6788,20.6547,20.674,138700.0
2012-10-19 14:50:00,42.97,42.99,42.91,42.98,120700.0,20.674,20.6836,20.6451,20.6788,120700.0
2012-10-19 15:00:00,42.98,43.0,42.95,42.99,78600.0,20.6788,20.6884,20.6644,20.6836,78600.0
2012-10-19 15:10:00,42.99,43.05,42.99,43.04,135300.0,20.6836,20.7125,20.6836,20.7077,135300.0
2012-10-19 15:20:00,43.04,43.1,43.04,43.04,152000.0,20.7077,20.7365,20.7077,20.7077,152000.0
2012-10-19 15:30:00,43.03,43.15,43.02,43.1,173600.0,20.7028,20.7606,20.698,20.7365,173600.0
2012-10-19 15:40:00,43.09,43.13,43.05,43.08,214600.0,20.7317,20.751,20.7125,20.7269,214600.0
2012-10-19 15:50:00,43.07,43.12,43.06,43.09,695300.0,20.7221,20.7461,20.7173,20.7317,695300.0
2012-10-22 09:30:00,43.35,43.36,42.95,42.98,727400.0,20.8568,20.8616,20.6644,20.6788,727400.0
2012-10-22 09:40:00,42.98,43.01,42.64,42.71,808000.0,20.6788,20.6932,20.5152,20.5489,808000.0
2012-10-22 09:50:00,42.7,42.77,42.52,42.53,621900.0,20.5441,20.5778,20.4575,20.4623,621900.0
2012-10-22 10:00:00,42.53,42.68,42.52,42.63,303800.0,20.4623,20.5345,20.4575,20.5104,303800.0
2012-10-22 10:10:00,42.63,42.65,42.41,42.44,254200.0,20.5104,20.52,20.4045,20.419,254200.0
2012-10-22 10:20:00,42.43,42.54,42.43,42.53,506100.0,20.4142,20.4671,20.4142,20.4623,506100.0
2012-10-22 10:30:00,42.53,42.56,42.47,42.49,220800.0,20.4623,20.4767,20.4334,20.443,220800.0
2012-10-22 10:40:00,42.48,42.51,42.43,42.45,156600.0,20.4382,20.4527,20.4142,20.4238,156600.0
2012-10-22 10:50:00,42.44,42.47,42.35,42.46,350600.0,20.419,20.4334,20.3757,20.4286,350600.0
2012-10-22 11:00:00,42.46,42.61,42.46,42.58,284400.0,20.4286,20.5008,20.4286,20.4863,284400.0
2012-10-22 11:10:00,42.59,42.7,42.57,42.61,249600.0,20.4912,20.5441,20.4815,20.5008,249600.0
2012-10-22 11:20:00,42.6,42.61,42.47,42.55,160100.0,20.496,20.5008,20.4334,20.4719,160100.0
2012-10-22 11:30:00,42.57,42.64,42.53,42.6,207400.0,20.4815,20.5152,20.4623,20.496,207400.0
2012-10-22 11:40:00,42.6,42.73,42.6,42.65,158900.0,20.496,20.5585,20.496,20.52,158900.0
2012-10-22 11:50:00,42.66,42.66,42.57,42.6,80800.0,20.5248,20.5248,20.4815,20.496,80800.0
2012-10-22 12:00:00,42.6,42.65,42.56,42.63,54600.0,20.496,20.52,20.4767,20.5104,54600.0
2012-10-22 12:10:00,42.63,42.64,42.59,42.62,46600.0,20.5104,20.5152,20.4912,20.5056,46600.0
2012-10-22 12:20:00,42.63,42.65,42.57,42.58,83600.0,20.5104,20.52,20.4815,20.4863,83600.0
2012-10-22 12:30:00,42.59,42.61,42.5,42.52,62900.0,20.4912,20.5008,20.4479,20.4575,62900.0
2012-10-22 12:40:00,42.51,42.56,42.51,42.54,48400.0,20.4527,20.4767,20.4527,20.4671,48400.0
2012-10-22 12:50:00,42.54,42.55,42.5,42.51,33900.0,20.4671,20.4719,20.4479,20.4527,33900.0
2012-10-22 13:00:00,42.5,42.55,42.5,42.5,39500.0,20.4479,20.4719,20.4479,20.4479,39500.0
2012-10-22 13:10:00,42.5,42.51,42.35,42.36,234600.0,20.4479,20.4527,20.3757,20.3805,234600.0
2012-10-22 13:20:00,42.36,42.37,42.27,42.28,145500.0,20.3805,20.3853,20.3372,20.342,145500.0
2012-10-22 13:30:00,42.27,42.37,42.25,42.25,102200.0,20.3372,20.3853,20.3276,20.3276,102200.0
2012-10-22 13:40:00,42.25,42.36,42.16,42.35,148600.0,20.3276,20.3805,20.2843,20.3757,148600.0
2012-10-22 13:50:00,42.35,42.41,42.32,42.37,75100.0,20.3757,20.4045,20.3612,20.3853,75100.0
2012-10-22 14:00:00,42.37,42.4,42.35,42.38,54200.0,20.3853,20.3997,20.3757,20.3901,54200.0
2012-10-22 14:10:00,42.37,42.44,42.33,42.39,55900.0,20.3853,20.419,20.3661,20.3949,55900.0
2012-10-22 14:20:00,42.4,42.4,42.32,42.35,96200.0,20.3997,20.3997,20.3612,20.3757,96200.0
2012-10-22 14:30:00,42.34,42.38,42.3,42.31,58300.0,20.3709,20.3901,20.3516,20.3564,58300.0
2012-10-22 14:40:00,42.31,42.36,42.28,42.31,63800.0,20.3564,20.3805,20.342,20.3564,63800.0
2012-10-22 14:50:00,42.31,42.36,42.29,42.36,48800.0,20.3564,20.3805,20.3468,20.3805,48800.0
2012-10-22 15:00:00,42.36,42.38,42.3,42.37,88000.0,20.3805,20.3901,20.3516,20.3853,88000.0
2012-10-22 15:10:00,42.38,42.48,42.38,42.4,157900.0,20.3901,20.4382,20.3901,20.3997,157900.0
2012-10-22 15:20:00,42.4,42.45,42.34,42.44,168300.0,20.3997,20.4238,20.3709,20.419,168300.0
2012-10-22 15:30:00,42.44,42.48,42.4,42.46,126900.0,20.419,20.4382,20.3997,20.4286,126900.0
2012-10-22 15:40:00,42.47,42.57,42.45,42.56,270600.0,20.4334,20.4815,20.4238,20.4767,270600.0
2012-10-22 15:50:00,42.57,42.66,42.54,42.65,383000.0,20.4815,20.5248,20.4671,20.52,383000.0
2012-10-23 09:30:00,41.91,41.91,41.66,41.67,492600.0,20.164,20.164,20.0437,20.0485,492600.0
2012-10-23 09:40:00,41.67,41.73,41.58,41.73,203600.0,20.0485,20.0774,20.0052,20.0774,203600.0
2012-10-23 09:50:00,41.71,41.73,41.62,41.63,172500.0,20.0678,20.0774,20.0245,20.0293,172500.0
2012-10-23 10:00:00,41.62,41.66,41.6,41.6,196700.0,20.0245,20.0437,20.0148,20.0148,196700.0
2012-10-23 10:10:00,41.61,41.63,41.53,41.55,190100.0,20.0196,20.0293,19.9812,19.9908,190100.0
2012-10-23 10:20:00,41.55,41.58,41.48,41.51,310200.0,19.9908,20.0052,19.9571,19.9715,310200.0
2012-10-23 10:30:00,41.51,41.51,41.32,41.32,147900.0,19.9715,19.9715,19.8801,19.8801,147900.0
2012-10-23 10:40:00,41.31,41.4,41.3,41.38,225200.0,19.8753,19.9186,19.8705,19.909,225200.0
2012-10-23 10:50:00,41.38,41.42,41.33,41.37,161900.0,19.909,19.9282,19.8849,19.9042,161900.0
2012-10-23 11:00:00,41.37,41.39,41.29,41.29,255300.0,19.9042,19.9138,19.8657,19.8657,255300.0
2012-10-23 11:10:00,41.29,41.34,41.28,41.31,177100.0,19.8657,19.8897,19.8609,19.8753,177100.0
2012-10-23 11:20:00,41.32,41.4,41.3,41.38,347500.0,19.8801,19.9186,19.8705,19.909,347500.0
2012-10-23 11:30:00,41.38,41.43,41.37,41.41,237700.0,19.909,19.933,19.9042,19.9234,237700.0
2012-10-23 11:40:00,41.41,41.49,41.41,41.49,87100.0,19.9234,19.9619,19.9234,19.9619,87100.0
2012-10-23 11:50:00,41.49,41.57,41.48,41.56,92100.0,19.9619,20.0004,19.9571,19.9956,92100.0
2012-10-23 12:00:00,41.57,41.59,41.48,41.5,514300.0,20.0004,20.01,19.9571,19.9667,514300.0
2012-10-23 12:10:00,41.5,41.57,41.5,41.53,87100.0,19.9667,20.0004,19.9667,19.9812,87100.0
2012-10-23 12:20:00,41.52,41.57,41.51,41.57,101600.0,19.9763,20.0004,19.9715,20.0004,101600.0
2012-10-23 12:30:00,41.57,41.6,41.53,41.55,157300.0,20.0004,20.0148,19.9812,19.9908,157300.0
2012-10-23 12:40:00,41.55,41.61,41.54,41.56,95300.0,19.9908,20.0196,19.986,19.9956,95300.0
2012-10-23 12:50:00,41.56,41.57,41.52,41.53,102100.0,19.9956,20.0004,19.9763,19.9812,102100.0
2012-10-23 13:00:00,41.54,41.57,41.53,41.55,162100.0,19.986,20.0004,19.9812,19.9908,162100.0
2012-10-23 13:10:00,41.55,41.59,41.51,41.52,75300.0,19.9908,20.01,19.9715,19.9763,75300.0
2012-10-23 13:20:00,41.52,41.53,41.5,41.51,108800.0,19.9763,19.9812,19.9667,19.9715,108800.0
2012-10-23 13:30:00,41.51,41.54,41.5,41.51,102300.0,19.9715,19.986,19.9667,19.9715,102300.0
2012-10-23 13:40:00,41.51,41.53,41.49,41.5,168800.0,19.9715,19.9812,19.9619,19.9667,168800.0
2012-10-23 13:50:00,41.5,41.55,41.49,41.54,127900.0,19.9667,19.9908,19.9619,19.986,127900.0
2012-10-23 14:00:00,41.53,41.6,41.53,41.55,123500.0,19.9812,20.0148,19.9812,19.9908,123500.0
2012-10-23 14:10:00,41.54,41.56,41.44,41.5,122300.0,19.986,19.9956,19.9379,19.9667,122300.0
2012-10-23 14:20:00,41.48,41.49,41.45,41.46,78700.0,19.9571,19.9619,19.9427,19.9475,78700.0
2012-10-23 14:30:00,41.46,41.5,41.42,41.49,127900.0,19.9475,19.9667,19.9282,19.9619,127900.0
2012-10-23 14:40:00,41.49,41.56,41.47,41.52,111400.0,19.9619,19.9956,19.9523,19.9763,111400.0
2012-10-23 14:50:00,41.52,41.56,41.51,41.54,134300.0,19.9763,19.9956,19.9715,19.986,134300.0
2012-10-23 15:00:00,41.54,41.62,41.52,41.53,253600.0,19.986,20.0245,19.9763,19.9812,253600.0
2012-10-23 15:10:00,41.53,41.56,41.51,41.54,187500.0,19.9812,19.9956,19.9715,19.986,187500.0
2012-10-23 15:20:00,41.53,41.56,41.47,41.48,171600.0,19.9812,19.9956,19.9523,19.9571,171600.0
2012-10-23 15:30:00,41.48,41.49,41.42,41.42,257300.0,19.9571,19.9619,19.9282,19.9282,257300.0
2012-10-23 15:40:00,41.42,41.45,41.4,41.4,336800.0,19.9282,19.9427,19.9186,19.9186,336800.0
2012-10-23 15:50:00,41.41,41.45,41.39,41.39,595900.0,19.9234,19.9427,19.9138,19.9138,595900.0
2012-10-24 09:30:00,41.64,41.71,41.56,41.56,338900.0,20.0341,20.0678,19.9956,19.9956,338900.0
2012-10-24 09:40:00,41.56,41.66,41.55,41.65,147200.0,19.9956,20.0437,19.9908,20.0389,147200.0
2012-10-24 09:50:00,41.64,41.65,41.58,41.62,178400.0,20.0341,20.0389,20.0052,20.0245,178400.0
2012-10-24 10:00:00,41.62,41.68,41.58,41.59,230500.0,20.0245,20.0533,20.0052,20.01,230500.0
2012-10-24 10:10:00,41.59,41.72,41.59,41.69,481300.0,20.01,20.0726,20.01,20.0581,481300.0
2012-10-24 10:20:00,41.68,41.75,41.67,41.73,118600.0,20.0533,20.087,20.0485,20.0774,118600.0
2012-10-24 10:30:00,41.73,41.82,41.7,41.8,277800.0,20.0774,20.1207,20.063,20.1111,277800.0
2012-10-24 10:40:00,41.8,41.9,41.8,41.85,173800.0,20.1111,20.1592,20.1111,20.1351,173800.0
2012-10-24 10:50:00,41.85,41.86,41.81,41.83,137500.0,20.1351,20.1399,20.1159,20.1255,137500.0
2012-10-24 11:00:00,41.84,41.88,41.78,41.8,80600.0,20.1303,20.1496,20.1014,20.1111,80600.0
2012-10-24 11:10:00,41.8,41.83,41.78,41.81,80400.0,20.1111,20.1255,20.1014,20.1159,80400.0
2012-10-24 11:20:00,41.82,41.93,41.8,41.92,114600.0,20.1207,20.1736,20.1111,20.1688,114600.0
2012-10-24 11:30:00,41.93,41.94,41.75,41.77,111900.0,20.1736,20.1784,20.087,20.0966,111900.0
2012-10-24 11:40:00,41.77,41.79,41.73,41.74,94800.0,20.0966,20.1063,20.0774,20.0822,94800.0
2012-10-24 11:50:00,41.74,41.78,41.74,41.76,54800.0,20.0822,20.1014,20.0822,20.0918,54800.0
2012-10-24 12:00:00,41.76,41.8,41.75,41.76,38100.0,20.0918,20.1111,20.087,20.0918,38100.0
2012-10-24 12:10:00,41.76,41.82,41.76,41.77,68600.0,20.0918,20.1207,20.0918,20.0966,68600.0
2012-10-24 12:20:00,41.77,41.81,41.77,41.8,45900.0,20.0966,20.1159,20.0966,20.1111,45900.0
2012-10-24 12:30:00,41.8,41.86,41.8,41.85,26700.0,20.1111,20.1399,20.1111,20.1351,26700.0
2012-10-24 12:40:00,41.84,41.87,41.83,41.86,41300.0,20.1303,20.1447,20.1255,20.1399,41300.0
2012-10-24 12:50:00,41.85,41.87,41.84,41.85,28500.0,20.1351,20.1447,20.1303,20.1351,28500.0
2012-10-24 13:00:00,41.86,41.89,41.86,41.88,21600.0,20.1399,20.1544,20.1399,20.1496,21600.0
2012-10-24 13:10:00,41.88,41.89,41.87,41.89,29600.0,20.1496,20.1544,20.1447,20.1544,29600.0
2012-10-24 13:20:00,41.89,41.91,41.88,41.9,24700.0,20.1544,20.164,20.1496,20.1592,24700.0
2012-10-24 13:30:00,41.9,41.92,41.88,41.9,32500.0,20.1592,20.1688,20.1496,20.1592,32500.0
2012-10-24 13:40:00,41.9,41.95,41.9,41.95,39300.0,20.1592,20.1832,20.1592,20.1832,39300.0
2012-10-24 13:50:00,41.95,41.96,41.93,41.96,28000.0,20.1832,20.188,20.1736,20.188,28000.0
2012-10-24 14:00:00,41.95,41.97,41.93,41.97,36200.0,20.1832,20.1929,20.1736,20.1929,36200.0
2012-10-24 14:10:00,41.96,41.98,41.84,41.92,94800.0,20.188,20.1977,20.1303,20.1688,94800.0
2012-10-24 14:20:00,41.91,41.98,41.84,41.97,58800.0,20.164,20.1977,20.1303,20.1929,58800.0
2012-10-24 14:30:00,41.96,41.96,41.88,41.9,47600.0,20.188,20.188,20.1496,20.1592,47600.0
2012-10-24 14:40:00,41.9,41.9,41.79,41.81,164700.0,20.1592,20.1592,20.1063,20.1159,164700.0
2012-10-24 14:50:00,41.81,41.88,41.79,41.83,81800.0,20.1159,20.1496,20.1063,20.1255,81800.0
2012-10-24 15:00:00,41.82,41.86,41.75,41.8,141200.0,20.1207,20.1399,20.087,20.1111,141200.0
2012-10-24 15:10:00,41.8,41.82,41.73,41.77,96600.0,20.1111,20.1207,20.0774,20.0966,96600.0
2012-10-24 15:20:00,41.78,41.82,41.73,41.78,103900.0,20.1014,20.1207,20.0774,20.1014,103900.0
2012-10-24 15:30:00,41.79,41.8,41.74,41.75,132400.0,20.1063,20.1111,20.0822,20.087,132400.0
2012-10-24 15:40:00,41.75,41.77,41.71,41.74,241200.0,20.087,20.0966,20.0678,20.0822,241200.0
2012-10-24 15:50:00,41.73,41.78,41.7,41.76,283700.0,20.0774,20.1014,20.063,20.0918,283700.0
2012-10-25 09:30:00,41.91,41.99,41.85,41.85,135700.0,20.164,20.2025,20.1351,20.1351,135700.0
2012-10-25 09:40:00,41.85,41.92,41.8,41.82,433600.0,20.1351,20.1688,20.1111,20.1207,433600.0
2012-10-25 09:50:00,41.81,41.96,41.75,41.91,119600.0,20.1159,20.188,20.087,20.164,119600.0
2012-10-25 10:00:00,41.9,41.9,41.75,41.79,172300.0,20.1592,20.1592,20.087,20.1063,172300.0
2012-10-25 10:10:00,41.79,41.96,41.79,41.96,558200.0,20.1063,20.188,20.1063,20.188,558200.0
2012-10-25 10:20:00,41.96,41.99,41.86,41.86,219400.0,20.188,20.2025,20.1399,20.1399,219400.0
2012-10-25 10:30:00,41.86,41.91,41.8,41.8,83200.0,20.1399,20.164,20.1111,20.1111,83200.0
2012-10-25 10:40:00,41.79,41.86,41.75,41.77,71100.0,20.1063,20.1399,20.087,20.0966,71100.0
2012-10-25 10:50:00,41.76,41.84,41.74,41.78,93700.0,20.0918,20.1303,20.0822,20.1014,93700.0
2012-10-25 11:00:00,41.78,41.83,41.75,41.81,71700.0,20.1014,20.1255,20.087,20.1159,71700.0
2012-10-25 11:10:00,41.81,41.81,41.76,41.78,58000.0,20.1159,20.1159,20.0918,20.1014,58000.0
2012-10-25 11:20:00,41.79,41.8,41.65,41.67,110100.0,20.1063,20.1111,20.0389,20.0485,110100.0
2012-10-25 11:30:00,41.68,41.73,41.6,41.61,112700.0,20.0533,20.0774,20.0148,20.0196,112700.0
2012-10-25 11:40:00,41.62,41.62,41.57,41.57,142900.0,20.0245,20.0245,20.0004,20.0004,142900.0
2012-10-25 11:50:00,41.58,41.65,41.55,41.64,105400.0,20.0052,20.0389,19.9908,20.0341,105400.0
2012-10-25 12:00:00,41.64,41.7,41.62,41.68,56200.0,20.0341,20.063,20.0245,20.0533,56200.0
2012-10-25 12:10:00,41.67,41.68,41.63,41.66,21000.0,20.0485,20.0533,20.0293,20.0437,21000.0
2012-10-25 12:20:00,41.66,41.7,41.65,41.7,41700.0,20.0437,20.063,20.0389,20.063,41700.0
2012-10-25 12:30:00,41.69,41.7,41.63,41.69,30500.0,20.0581,20.063,20.0293,20.0581,30500.0
2012-10-25 12:40:00,41.68,41.69,41.62,41.68,35700.0,20.0533,20.0581,20.0245,20.0533,35700.0
2012-10-25 12:50:00,41.68,41.71,41.65,41.7,120400.0,20.0533,20.0678,20.0389,20.063,120400.0
2012-10-25 13:00:00,41.71,41.73,41.67,41.67,36900.0,20.0678,20.0774,20.0485,20.0485,36900.0
2012-10-25 13:10:00,41.67,41.7,41.66,41.66,23000.0,20.0485,20.063,20.0437,20.0437,23000.0
2012-10-25 13:20:00,41.66,41.74,41.65,41.72,32700.0,20.0437,20.0822,20.0389,20.0726,32700.0
2012-10-25 13:30:00,41.71,41.71,41.66,41.7,19600.0,20.0678,20.0678,20.0437,20.063,19600.0
2012-10-25 13:40:00,41.68,41.71,41.66,41.68,62000.0,20.0533,20.0678,20.0437,20.0533,62000.0
2012-10-25 13:50:00,41.67,41.7,41.65,41.7,52300.0,20.0485,20.063,20.0389,20.063,52300.0
2012-10-25 14:00:00,41.7,41.72,41.64,41.64,76200.0,20.063,20.0726,20.0341,20.0341,76200.0
2012-10-25 14:10:00,41.65,41.68,41.61,41.65,20800.0,20.0389,20.0533,20.0196,20.0389,20800.0
2012-10-25 14:20:00,41.65,41.73,41.63,41.69,36300.0,20.0389,20.0774,20.0293,20.0581,36300.0
2012-10-25 14:30:00,41.7,41.71,41.67,41.71,30800.0,20.063,20.0678,20.0485,20.0678,30800.0
2012-10-25 14:40:00,41.71,41.73,41.67,41.69,38100.0,20.0678,20.0774,20.0485,20.0581,38100.0
2012-10-25 14:50:00,41.69,41.73,41.67,41.7,51100.0,20.0581,20.0774,20.0485,20.063,51100.0
2012-10-25 15:00:00,41.7,41.73,41.65,41.66,33000.0,20.063,20.0774,20.0389,20.0437,33000.0
2012-10-25 15:10:00,41.65,41.71,41.65,41.65,38100.0,20.0389,20.0678,20.0389,20.0389,38100.0
2012-10-25 15:20:00,41.65,41.69,41.64,41.66,43000.0,20.0389,20.0581,20.0341,20.0437,43000.0
2012-10-25 15:30:00,41.65,41.7,41.64,41.7,60200.0,20.0389,20.063,20.0341,20.063,60200.0
2012-10-25 15:40:00,41.7,41.74,41.67,41.68,136600.0,20.063,20.0822,20.0485,20.0533,136600.0
2012-10-25 15:50:00,41.68,41.78,41.68,41.77,190500.0,20.0533,20.1014,20.0533,20.0966,190500.0
2012-10-26 09:30:00,41.84,41.9,41.81,41.84,464800.0,20.1303,20.1592,20.1159,20.1303,464800.0
2012-10-26 09:40:00,41.84,41.9,41.72,41.78,848400.0,20.1303,20.1592,20.0726,20.1014,848400.0
2012-10-26 09:50:00,41.78,41.79,41.54,41.54,135300.0,20.1014,20.1063,19.986,19.986,135300.0
2012-10-26 10:00:00,41.54,41.71,41.48,41.66,194100.0,19.986,20.0678,19.9571,20.0437,194100.0
2012-10-26 10:10:00,41.67,41.84,41.62,41.83,115200.0,20.0485,20.1303,20.0245,20.1255,115200.0
2012-10-26 10:20:00,41.84,41.86,41.6,41.6,119300.0,20.1303,20.1399,20.0148,20.0148,119300.0
2012-10-26 10:30:00,41.61,41.64,41.57,41.63,76500.0,20.0196,20.0341,20.0004,20.0293,76500.0
2012-10-26 10:40:00,41.63,41.66,41.54,41.55,92700.0,20.0293,20.0437,19.986,19.9908,92700.0
2012-10-26 10:50:00,41.55,41.62,41.45,41.62,77700.0,19.9908,20.0245,19.9427,20.0245,77700.0
2012-10-26 11:00:00,41.61,41.65,41.57,41.58,40000.0,20.0196,20.0389,20.0004,20.0052,40000.0
2012-10-26 11:10:00,41.59,41.63,41.55,41.63,58500.0,20.01,20.0293,19.9908,20.0293,58500.0
2012-10-26 11:20:00,41.63,41.7,41.57,41.68,67800.0,20.0293,20.063,20.0004,20.0533,67800.0
2012-10-26 11:30:00,41.67,41.7,41.66,41.7,65300.0,20.0485,20.063,20.0437,20.063,65300.0
2012-10-26 11:40:00,41.7,41.7,41.58,41.61,152300.0,20.063,20.063,20.0052,20.0196,152300.0
2012-10-26 11:50:00,41.6,41.63,41.59,41.6,10600.0,20.0148,20.0293,20.01,20.0148,10600.0
2012-10-26 12:00:00,41.6,41.6,41.5,41.58,36900.0,20.0148,20.0148,19.9667,20.0052,36900.0
2012-10-26 12:10:00,41.58,41.61,41.53,41.53,26700.0,20.0052,20.0196,19.9812,19.9812,26700.0
2012-10-26 12:20:00,41.53,41.58,41.51,41.58,48900.0,19.9812,20.0052,19.9715,20.0052,48900.0
2012-10-26 12:30:00,41.59,41.59,41.51,41.52,46300.0,20.01,20.01,19.9715,19.9763,46300.0
2012-10-26 12:40:00,41.52,41.57,41.5,41.51,36300.0,19.9763,20.0004,19.9667,19.9715,36300.0
2012-10-26 12:50:00,41.51,41.51,41.48,41.51,160800.0,19.9715,19.9715,19.9571,19.9715,160800.0
2012-10-26 13:00:00,41.51,41.51,41.48,41.5,59600.0,19.9715,19.9715,19.9571,19.9667,59600.0
2012-10-26 13:10:00,41.5,41.51,41.45,41.46,97600.0,19.9667,19.9715,19.9427,19.9475,97600.0
2012-10-26 13:20:00,41.47,41.53,41.45,41.53,32500.0,19.9523,19.9812,19.9427,19.9812,32500.0
2012-10-26 13:30:00,41.54,41.65,41.51,41.61,59000.0,19.986,20.0389,19.9715,20.0196,59000.0
2012-10-26 13:40:00,41.62,41.65,41.61,41.64,35700.0,20.0245,20.0389,20.0196,20.0341,35700.0
2012-10-26 13:50:00,41.63,41.67,41.6,41.62,25200.0,20.0293,20.0485,20.0148,20.0245,25200.0
2012-10-26 14:00:00,41.63,41.66,41.63,41.66,17600.0,20.0293,20.0437,20.0293,20.0437,17600.0
2012-10-26 14:10:00,41.65,41.69,41.63,41.65,34000.0,20.0389,20.0581,20.0293,20.0389,34000.0
2012-10-26 14:20:00,41.65,41.69,41.63,41.68,38300.0,20.0389,20.0581,20.0293,20.0533,38300.0
2012-10-26 14:30:00,41.67,41.71,41.63,41.66,71300.0,20.0485,20.0678,20.0293,20.0437,71300.0
2012-10-26 14:40:00,41.66,41.69,41.65,41.66,49300.0,20.0437,20.0581,20.0389,20.0437,49300.0
2012-10-26 14:50:00,41.65,41.7,41.65,41.68,45600.0,20.0389,20.063,20.0389,20.0533,45600.0
2012-10-26 15:00:00,41.67,41.73,41.67,41.72,57200.0,20.0485,20.0774,20.0485,20.0726,57200.0
2012-10-26 15:10:00,41.73,41.77,41.72,41.74,52100.0,20.0774,20.0966,20.0726,20.0822,52100.0
2012-10-26 15:20:00,41.75,41.78,41.73,41.77,53400.0,20.087,20.1014,20.0774,20.0966,53400.0
2012-10-26 15:30:00,41.78,41.81,41.69,41.7,103400.0,20.1014,20.1159,20.0581,20.063,103400.0
2012-10-26 15:40:00,41.7,41.76,41.7,41.7,127300.0,20.063,20.0918,20.063,20.063,127300.0
2012-10-26 15:50:00,41.7,41.74,41.68,41.74,375500.0,20.063,20.0822,20.0533,20.0822,375500.0
2012-10-31 09:30:00,43.33,43.44,43.28,43.35,697000.0,20.8472,20.9001,20.8231,20.8568,697000.0
2012-10-31 09:40:00,43.35,43.45,43.33,43.41,446000.0,20.8568,20.9049,20.8472,20.8857,446000.0
2012-10-31 09:50:00,43.4,43.44,43.35,43.42,295900.0,20.8809,20.9001,20.8568,20.8905,295900.0
2012-10-31 10:00:00,43.41,43.44,43.38,43.4,327100.0,20.8857,20.9001,20.8712,20.8809,327100.0
2012-10-31 10:10:00,43.4,43.4,43.32,43.34,304600.0,20.8809,20.8809,20.8424,20.852,304600.0
2012-10-31 10:20:00,43.34,43.34,43.3,43.32,231800.0,20.852,20.852,20.8328,20.8424,231800.0
2012-10-31 10:30:00,43.32,43.33,43.21,43.24,207900.0,20.8424,20.8472,20.7895,20.8039,207900.0
2012-10-31 10:40:00,43.25,43.25,43.09,43.12,278400.0,20.8087,20.8087,20.7317,20.7461,278400.0
2012-10-31 10:50:00,43.11,43.12,42.95,43.01,392400.0,20.7413,20.7461,20.6644,20.6932,392400.0
2012-10-31 11:00:00,43.01,43.03,42.89,42.89,389200.0,20.6932,20.7028,20.6355,20.6355,389200.0
2012-10-31 11:10:00,42.9,43.02,42.88,43.01,241200.0,20.6403,20.698,20.6307,20.6932,241200.0
2012-10-31 11:20:00,43.02,43.04,42.97,43.03,176700.0,20.698,20.7077,20.674,20.7028,176700.0
2012-10-31 11:30:00,43.04,43.11,43.04,43.11,264200.0,20.7077,20.7413,20.7077,20.7413,264200.0
2012-10-31 11:40:00,43.11,43.16,43.08,43.09,314000.0,20.7413,20.7654,20.7269,20.7317,314000.0
2012-10-31 11:50:00,43.1,43.11,43.06,43.07,206500.0,20.7365,20.7413,20.7173,20.7221,206500.0
2012-10-31 12:00:00,43.06,43.11,43.04,43.09,248100.0,20.7173,20.7413,20.7077,20.7317,248100.0
2012-10-31 12:10:00,43.09,43.1,43.05,43.08,157500.0,20.7317,20.7365,20.7125,20.7269,157500.0
2012-10-31 12:20:00,43.08,43.08,42.87,42.89,185700.0,20.7269,20.7269,20.6259,20.6355,185700.0
2012-10-31 12:30:00,42.88,42.92,42.8,42.9,251200.0,20.6307,20.6499,20.5922,20.6403,251200.0
2012-10-31 12:40:00,42.91,42.95,42.9,42.93,72400.0,20.6451,20.6644,20.6403,20.6547,72400.0
2012-10-31 12:50:00,42.93,43.0,42.92,43.0,60100.0,20.6547,20.6884,20.6499,20.6884,60100.0
2012-10-31 13:00:00,43.0,43.01,42.91,42.94,79800.0,20.6884,20.6932,20.6451,20.6595,79800.0
2012-10-31 13:10:00,42.94,43.0,42.93,42.98,70100.0,20.6595,20.6884,20.6547,20.6788,70100.0
2012-10-31 13:20:00,42.98,43.0,42.97,42.99,55000.0,20.6788,20.6884,20.674,20.6836,55000.0
2012-10-31 13:30:00,42.99,43.02,42.98,42.99,134700.0,20.6836,20.698,20.6788,20.6836,134700.0
2012-10-31 13:40:00,42.99,42.99,42.96,42.97,85300.0,20.6836,20.6836,20.6692,20.674,85300.0
2012-10-31 13:50:00,42.96,42.96,42.92,42.95,82200.0,20.6692,20.6692,20.6499,20.6644,82200.0
2012-10-31 14:00:00,42.94,42.98,42.94,42.96,97800.0,20.6595,20.6788,20.6595,20.6692,97800.0
2012-10-31 14:10:00,42.97,42.97,42.95,42.97,59200.0,20.674,20.674,20.6644,20.674,59200.0
2012-10-31 14:20:00,42.97,42.97,42.93,42.95,196700.0,20.674,20.674,20.6547,20.6644,196700.0
2012-10-31 14:30:00,42.96,42.96,42.92,42.94,162400.0,20.6692,20.6692,20.6499,20.6595,162400.0
2012-10-31 14:40:00,42.95,42.95,42.91,42.91,129100.0,20.6644,20.6644,20.6451,20.6451,129100.0
2012-10-31 14:50:00,42.91,42.92,42.9,42.91,182300.0,20.6451,20.6499,20.6403,20.6451,182300.0
2012-10-31 15:00:00,42.91,42.94,42.88,42.94,162800.0,20.6451,20.6595,20.6307,20.6595,162800.0
2012-10-31 15:10:00,42.94,42.99,42.93,42.94,287900.0,20.6595,20.6836,20.6547,20.6595,287900.0
2012-10-31 15:20:00,42.95,42.97,42.86,42.94,286500.0,20.6644,20.674,20.6211,20.6595,286500.0
2012-10-31 15:30:00,42.94,42.95,42.91,42.94,176200.0,20.6595,20.6644,20.6451,20.6595,176200.0
2012-10-31 15:40:00,42.93,42.94,42.87,42.89,279300.0,20.6547,20.6595,20.6259,20.6355,279300.0
2012-10-31 15:50:00,42.9,42.91,42.85,42.9,410100.0,20.6403,20.6451,20.6162,20.6403,410100.0
2012-11-01 09:30:00,43.21,43.24,43.11,43.2,395200.0,20.7895,20.8039,20.7413,20.7846,395200.0
2012-11-01 09:40:00,43.2,43.22,43.09,43.14,294000.0,20.7846,20.7943,20.7317,20.7558,294000.0
2012-11-01 09:50:00,43.13,43.22,43.11,43.12,148100.0,20.751,20.7943,20.7413,20.7461,148100.0
2012-11-01 10:00:00,43.13,43.22,43.11,43.12,344800.0,20.751,20.7943,20.7413,20.7461,344800.0
2012-11-01 10:10:00,43.13,43.23,43.12,43.18,286000.0,20.751,20.7991,20.7461,20.775,286000.0
2012-11-01 10:20:00,43.18,43.21,43.17,43.17,133000.0,20.775,20.7895,20.7702,20.7702,133000.0
2012-11-01 10:30:00,43.17,43.2,43.12,43.14,220600.0,20.7702,20.7846,20.7461,20.7558,220600.0
2012-11-01 10:40:00,43.15,43.2,43.13,43.14,151500.0,20.7606,20.7846,20.751,20.7558,151500.0
2012-11-01 10:50:00,43.13,43.14,43.09,43.12,296000.0,20.751,20.7558,20.7317,20.7461,296000.0
2012-11-01 11:00:00,43.12,43.14,43.06,43.08,161600.0,20.7461,20.7558,20.7173,20.7269,161600.0
2012-11-01 11:10:00,43.07,43.09,42.98,43.0,255800.0,20.7221,20.7317,20.6788,20.6884,255800.0
2012-11-01 11:20:00,42.99,43.04,42.98,43.04,111900.0,20.6836,20.7077,20.6788,20.7077,111900.0
2012-11-01 11:30:00,43.04,43.06,43.03,43.06,94100.0,20.7077,20.7173,20.7028,20.7173,94100.0
2012-11-01 11:40:00,43.05,43.09,43.04,43.05,87500.0,20.7125,20.7317,20.7077,20.7125,87500.0
2012-11-01 11:50:00,43.05,43.07,43.01,43.04,92900.0,20.7125,20.7221,20.6932,20.7077,92900.0
2012-11-01 12:00:00,43.04,43.08,43.0,43.01,82400.0,20.7077,20.7269,20.6884,20.6932,82400.0
2012-11-01 12:10:00,43.0,43.06,42.94,43.0,84900.0,20.6884,20.7173,20.6595,20.6884,84900.0
2012-11-01 12:20:00,43.0,43.04,42.99,42.99,86800.0,20.6884,20.7077,20.6836,20.6836,86800.0
2012-11-01 12:30:00,43.0,43.05,42.97,43.03,137100.0,20.6884,20.7125,20.674,20.7028,137100.0
2012-11-01 12:40:00,43.03,43.06,42.99,43.06,49100.0,20.7028,20.7173,20.6836,20.7173,49100.0
2012-11-01 12:50:00,43.05,43.09,43.05,43.08,80700.0,20.7125,20.7317,20.7125,20.7269,80700.0
2012-11-01 13:00:00,43.08,43.11,43.05,43.1,131600.0,20.7269,20.7413,20.7125,20.7365,131600.0
2012-11-01 13:10:00,43.1,43.16,43.08,43.14,76400.0,20.7365,20.7654,20.7269,20.7558,76400.0
2012-11-01 13:20:00,43.14,43.14,43.03,43.05,112400.0,20.7558,20.7558,20.7028,20.7125,112400.0
2012-11-01 13:30:00,43.06,43.07,43.02,43.06,68600.0,20.7173,20.7221,20.698,20.7173,68600.0
2012-11-01 13:40:00,43.05,43.05,43.01,43.01,31900.0,20.7125,20.7125,20.6932,20.6932,31900.0
2012-11-01 13:50:00,43.02,43.03,43.0,43.01,46200.0,20.698,20.7028,20.6884,20.6932,46200.0
2012-11-01 14:00:00,43.0,43.01,42.97,42.98,53700.0,20.6884,20.6932,20.674,20.6788,53700.0
2012-11-01 14:10:00,42.98,43.01,42.98,43.0,91200.0,20.6788,20.6932,20.6788,20.6884,91200.0
2012-11-01 14:20:00,43.01,43.04,43.0,43.04,68500.0,20.6932,20.7077,20.6884,20.7077,68500.0
2012-11-01 14:30:00,43.04,43.08,43.02,43.07,81000.0,20.7077,20.7269,20.698,20.7221,81000.0
2012-11-01 14:40:00,43.08,43.11,43.06,43.11,60300.0,20.7269,20.7413,20.7173,20.7413,60300.0
2012-11-01 14:50:00,43.11,43.14,43.09,43.12,94800.0,20.7413,20.7558,20.7317,20.7461,94800.0
2012-11-01 15:00:00,43.12,43.13,43.1,43.13,48000.0,20.7461,20.751,20.7365,20.751,48000.0
2012-11-01 15:10:00,43.12,43.15,43.1,43.14,165000.0,20.7461,20.7606,20.7365,20.7558,165000.0
2012-11-01 15:20:00,43.14,43.15,43.05,43.06,147700.0,20.7558,20.7606,20.7125,20.7173,147700.0
2012-11-01 15:30:00,43.06,43.06,42.99,42.99,170100.0,20.7173,20.7173,20.6836,20.6836,170100.0
2012-11-01 15:40:00,43.0,43.03,42.98,43.01,156700.0,20.6884,20.7028,20.6788,20.6932,156700.0
2012-11-01 15:50:00,43.02,43.03,42.98,43.02,269500.0,20.698,20.7028,20.6788,20.698,269500.0
2012-11-02 09:30:00,42.91,42.98,42.83,42.87,220000.0,20.6451,20.6788,20.6066,20.6259,220000.0
2012-11-02 09:40:00,42.88,42.88,42.81,42.82,120700.0,20.6307,20.6307,20.597,20.6018,120700.0
2012-11-02 09:50:00,42.81,42.85,42.77,42.84,104300.0,20.597,20.6162,20.5778,20.6114,104300.0
2012-11-02 10:00:00,42.84,42.85,42.78,42.83,119000.0,20.6114,20.6162,20.5826,20.6066,119000.0
2012-11-02 10:10:00,42.83,42.84,42.74,42.79,123500.0,20.6066,20.6114,20.5633,20.5874,123500.0
2012-11-02 10:20:00,42.78,42.79,42.65,42.7,134600.0,20.5826,20.5874,20.52,20.5441,134600.0
2012-11-02 10:30:00,42.71,42.79,42.7,42.77,111900.0,20.5489,20.5874,20.5441,20.5778,111900.0
2012-11-02 10:40:00,42.76,42.76,42.63,42.73,143600.0,20.5729,20.5729,20.5104,20.5585,143600.0
2012-11-02 10:50:00,42.73,42.81,42.69,42.78,125000.0,20.5585,20.597,20.5393,20.5826,125000.0
2012-11-02 11:00:00,42.76,42.83,42.75,42.78,96600.0,20.5729,20.6066,20.5681,20.5826,96600.0
2012-11-02 11:10:00,42.78,42.82,42.77,42.81,112800.0,20.5826,20.6018,20.5778,20.597,112800.0
2012-11-02 11:20:00,42.8,42.85,42.77,42.84,84000.0,20.5922,20.6162,20.5778,20.6114,84000.0
2012-11-02 11:30:00,42.83,42.87,42.78,42.86,151300.0,20.6066,20.6259,20.5826,20.6211,151300.0
2012-11-02 11:40:00,42.85,42.86,42.79,42.8,71600.0,20.6162,20.6211,20.5874,20.5922,71600.0
2012-11-02 11:50:00,42.8,42.84,42.78,42.8,63800.0,20.5922,20.6114,20.5826,20.5922,63800.0
2012-11-02 12:00:00,42.81,42.82,42.77,42.79,166200.0,20.597,20.6018,20.5778,20.5874,166200.0
2012-11-02 12:10:00,42.79,42.79,42.69,42.74,112900.0,20.5874,20.5874,20.5393,20.5633,112900.0
2012-11-02 12:20:00,42.74,42.81,42.73,42.76,83400.0,20.5633,20.597,20.5585,20.5729,83400.0
2012-11-02 12:30:00,42.75,42.82,42.75,42.79,45000.0,20.5681,20.6018,20.5681,20.5874,45000.0
2012-11-02 12:40:00,42.79,42.84,42.78,42.8,38800.0,20.5874,20.6114,20.5826,20.5922,38800.0
2012-11-02 12:50:00,42.8,42.84,42.77,42.84,57400.0,20.5922,20.6114,20.5778,20.6114,57400.0
2012-11-02 13:00:00,42.84,42.89,42.83,42.86,42100.0,20.6114,20.6355,20.6066,20.6211,42100.0
2012-11-02 13:10:00,42.86,42.9,42.85,42.88,44200.0,20.6211,20.6403,20.6162,20.6307,44200.0
2012-11-02 13:20:00,42.87,42.88,42.86,42.87,35300.0,20.6259,20.6307,20.6211,20.6259,35300.0
2012-11-02 13:30:00,42.87,42.89,42.83,42.85,106100.0,20.6259,20.6355,20.6066,20.6162,106100.0
2012-11-02 13:40:00,42.84,42.89,42.84,42.86,54600.0,20.6114,20.6355,20.6114,20.6211,54600.0
2012-11-02 13:50:00,42.86,42.86,42.76,42.76,89700.0,20.6211,20.6211,20.5729,20.5729,89700.0
2012-11-02 14:00:00,42.76,42.76,42.67,42.69,81500.0,20.5729,20.5729,20.5296,20.5393,81500.0
2012-11-02 14:10:00,42.69,42.69,42.61,42.61,138400.0,20.5393,20.5393,20.5008,20.5008,138400.0
2012-11-02 14:20:00,42.61,42.64,42.61,42.64,69500.0,20.5008,20.5152,20.5008,20.5152,69500.0
2012-11-02 14:30:00,42.64,42.64,42.52,42.52,70400.0,20.5152,20.5152,20.4575,20.4575,70400.0
2012-11-02 14:40:00,42.52,42.54,42.48,42.52,105600.0,20.4575,20.4671,20.4382,20.4575,105600.0
2012-11-02 14:50:00,42.52,42.54,42.5,42.54,58000.0,20.4575,20.4671,20.4479,20.4671,58000.0
2012-11-02 15:00:00,42.55,42.58,42.55,42.56,52100.0,20.4719,20.4863,20.4719,20.4767,52100.0
2012-11-02 15:10:00,42.55,42.61,42.53,42.58,60900.0,20.4719,20.5008,20.4623,20.4863,60900.0
2012-11-02 15:20:00,42.59,42.63,42.56,42.56,73900.0,20.4912,20.5104,20.4767,20.4767,73900.0
2012-11-02 15:30:00,42.55,42.57,42.51,42.55,156400.0,20.4719,20.4815,20.4527,20.4719,156400.0
2012-11-02 15:40:00,42.56,42.6,42.54,42.56,195500.0,20.4767,20.496,20.4671,20.4767,195500.0
2012-11-02 15:50:00,42.56,42.61,42.54,42.55,304400.0,20.4767,20.5008,20.4671,20.4719,304400.0
2012-11-05 09:30:00,42.16,42.29,42.14,42.23,414200.0,20.2843,20.3468,20.2746,20.3179,414200.0
2012-11-05 09:40:00,42.23,42.24,42.11,42.21,250700.0,20.3179,20.3228,20.2602,20.3083,250700.0
2012-11-05 09:50:00,42.21,42.22,42.1,42.16,390500.0,20.3083,20.3131,20.2554,20.2843,390500.0
2012-11-05 10:00:00,42.15,42.18,42.12,42.14,155400.0,20.2795,20.2939,20.265,20.2746,155400.0
2012-11-05 10:10:00,42.14,42.2,42.13,42.19,122100.0,20.2746,20.3035,20.2698,20.2987,122100.0
2012-11-05 10:20:00,42.19,42.25,42.18,42.2,68800.0,20.2987,20.3276,20.2939,20.3035,68800.0
2012-11-05 10:30:00,42.18,42.29,42.18,42.27,89800.0,20.2939,20.3468,20.2939,20.3372,89800.0
2012-11-05 10:40:00,42.26,42.28,42.16,42.21,177700.0,20.3324,20.342,20.2843,20.3083,177700.0
2012-11-05 10:50:00,42.2,42.29,42.19,42.26,160900.0,20.3035,20.3468,20.2987,20.3324,160900.0
2012-11-05 11:00:00,42.27,42.35,42.27,42.34,101100.0,20.3372,20.3757,20.3372,20.3709,101100.0
2012-11-05 11:10:00,42.34,42.39,42.32,42.34,56900.0,20.3709,20.3949,20.3612,20.3709,56900.0
2012-11-05 11:20:00,42.34,42.38,42.33,42.36,77200.0,20.3709,20.3901,20.3661,20.3805,77200.0
2012-11-05 11:30:00,42.36,42.38,42.28,42.3,150300.0,20.3805,20.3901,20.342,20.3516,150300.0
2012-11-05 11:40:00,42.31,42.33,42.28,42.33,56100.0,20.3564,20.3661,20.342,20.3661,56100.0
2012-11-05 11:50:00,42.33,42.35,42.31,42.35,57000.0,20.3661,20.3757,20.3564,20.3757,57000.0
2012-11-05 12:00:00,42.35,42.35,42.31,42.34,56400.0,20.3757,20.3757,20.3564,20.3709,56400.0
2012-11-05 12:10:00,42.34,42.34,42.25,42.26,81900.0,20.3709,20.3709,20.3276,20.3324,81900.0
2012-11-05 12:20:00,42.26,42.3,42.22,42.23,89300.0,20.3324,20.3516,20.3131,20.3179,89300.0
2012-11-05 12:30:00,42.23,42.25,42.01,42.03,848200.0,20.3179,20.3276,20.2121,20.2217,848200.0
2012-11-05 12:40:00,42.04,42.12,42.02,42.12,81500.0,20.2265,20.265,20.2169,20.265,81500.0
2012-11-05 12:50:00,42.12,42.17,42.12,42.15,62500.0,20.265,20.2891,20.265,20.2795,62500.0
2012-11-05 13:00:00,42.16,42.16,42.1,42.12,51500.0,20.2843,20.2843,20.2554,20.265,51500.0
2012-11-05 13:10:00,42.12,42.18,42.11,42.15,68300.0,20.265,20.2939,20.2602,20.2795,68300.0
2012-11-05 13:20:00,42.16,42.21,42.16,42.2,55100.0,20.2843,20.3083,20.2843,20.3035,55100.0
2012-11-05 13:30:00,42.2,42.25,42.19,42.21,74500.0,20.3035,20.3276,20.2987,20.3083,74500.0
2012-11-05 13:40:00,42.21,42.24,42.19,42.19,55800.0,20.3083,20.3228,20.2987,20.2987,55800.0
2012-11-05 13:50:00,42.19,42.23,42.19,42.2,72800.0,20.2987,20.3179,20.2987,20.3035,72800.0
2012-11-05 14:00:00,42.2,42.21,42.18,42.19,120200.0,20.3035,20.3083,20.2939,20.2987,120200.0
2012-11-05 14:10:00,42.19,42.2,42.15,42.16,58400.0,20.2987,20.3035,20.2795,20.2843,58400.0
2012-11-05 14:20:00,42.16,42.18,42.15,42.16,34300.0,20.2843,20.2939,20.2795,20.2843,34300.0
2012-11-05 14:30:00,42.16,42.21,42.16,42.18,48100.0,20.2843,20.3083,20.2843,20.2939,48100.0
2012-11-05 14:40:00,42.17,42.2,42.13,42.14,134300.0,20.2891,20.3035,20.2698,20.2746,134300.0
2012-11-05 14:50:00,42.13,42.16,42.13,42.15,111100.0,20.2698,20.2843,20.2698,20.2795,111100.0
2012-11-05 15:00:00,42.15,42.16,42.14,42.14,110100.0,20.2795,20.2843,20.2746,20.2746,110100.0
2012-11-05 15:10:00,42.14,42.16,42.13,42.13,64100.0,20.2746,20.2843,20.2698,20.2698,64100.0
2012-11-05 15:20:00,42.14,42.21,42.13,42.21,114000.0,20.2746,20.3083,20.2698,20.3083,114000.0
2012-11-05 15:30:00,42.21,42.21,42.16,42.21,121000.0,20.3083,20.3083,20.2843,20.3083,121000.0
2012-11-05 15:40:00,42.21,42.25,42.19,42.24,175800.0,20.3083,20.3276,20.2987,20.3228,175800.0
2012-11-05 15:50:00,42.23,42.27,42.23,42.23,238700.0,20.3179,20.3372,20.3179,20.3179,238700.0
2012-11-06 09:30:00,42.4,42.48,42.36,42.42,186100.0,20.3997,20.4382,20.3805,20.4094,186100.0
2012-11-06 09:40:00,42.43,42.5,42.43,42.49,88100.0,20.4142,20.4479,20.4142,20.443,88100.0
2012-11-06 09:50:00,42.49,42.55,42.46,42.55,225700.0,20.443,20.4719,20.4286,20.4719,225700.0
2012-11-06 10:00:00,42.55,42.58,42.51,42.55,91300.0,20.4719,20.4863,20.4527,20.4719,91300.0
2012-11-06 10:10:00,42.56,42.57,42.45,42.45,155900.0,20.4767,20.4815,20.4238,20.4238,155900.0
2012-11-06 10:20:00,42.46,42.5,42.45,42.47,99400.0,20.4286,20.4479,20.4238,20.4334,99400.0
2012-11-06 10:30:00,42.48,42.54,42.44,42.54,59400.0,20.4382,20.4671,20.419,20.4671,59400.0
2012-11-06 10:40:00,42.54,42.61,42.51,42.55,92100.0,20.4671,20.5008,20.4527,20.4719,92100.0
2012-11-06 10:50:00,42.54,42.56,42.49,42.5,65700.0,20.4671,20.4767,20.443,20.4479,65700.0
2012-11-06 11:00:00,42.49,42.52,42.46,42.48,145800.0,20.443,20.4575,20.4286,20.4382,145800.0
2012-11-06 11:10:00,42.48,42.55,42.47,42.55,93100.0,20.4382,20.4719,20.4334,20.4719,93100.0
2012-11-06 11:20:00,42.54,42.55,42.5,42.55,77200.0,20.4671,20.4719,20.4479,20.4719,77200.0
2012-11-06 11:30:00,42.54,42.67,42.53,42.63,98800.0,20.4671,20.5296,20.4623,20.5104,98800.0
2012-11-06 11:40:00,42.62,42.7,42.62,42.64,121800.0,20.5056,20.5441,20.5056,20.5152,121800.0
2012-11-06 11:50:00,42.64,42.73,42.64,42.7,92800.0,20.5152,20.5585,20.5152,20.5441,92800.0
2012-11-06 12:00:00,42.7,42.75,42.69,42.72,111700.0,20.5441,20.5681,20.5393,20.5537,111700.0
2012-11-06 12:10:00,42.72,42.74,42.7,42.71,114300.0,20.5537,20.5633,20.5441,20.5489,114300.0
2012-11-06 12:20:00,42.7,42.75,42.69,42.73,106500.0,20.5441,20.5681,20.5393,20.5585,106500.0
2012-11-06 12:30:00,42.73,42.79,42.72,42.77,89800.0,20.5585,20.5874,20.5537,20.5778,89800.0
2012-11-06 12:40:00,42.77,42.78,42.68,42.7,97800.0,20.5778,20.5826,20.5345,20.5441,97800.0
2012-11-06 12:50:00,42.69,42.73,42.69,42.73,70300.0,20.5393,20.5585,20.5393,20.5585,70300.0
2012-11-06 13:00:00,42.73,42.77,42.73,42.77,40700.0,20.5585,20.5778,20.5585,20.5778,40700.0
2012-11-06 13:10:00,42.77,42.79,42.68,42.73,132200.0,20.5778,20.5874,20.5345,20.5585,132200.0
2012-11-06 13:20:00,42.72,42.74,42.7,42.73,66000.0,20.5537,20.5633,20.5441,20.5585,66000.0
2012-11-06 13:30:00,42.73,42.75,42.71,42.73,75600.0,20.5585,20.5681,20.5489,20.5585,75600.0
2012-11-06 13:40:00,42.73,42.76,42.71,42.75,85400.0,20.5585,20.5729,20.5489,20.5681,85400.0
2012-11-06 13:50:00,42.75,42.79,42.74,42.79,70900.0,20.5681,20.5874,20.5633,20.5874,70900.0
2012-11-06 14:00:00,42.79,42.82,42.78,42.81,99900.0,20.5874,20.6018,20.5826,20.597,99900.0
2012-11-06 14:10:00,42.81,42.83,42.79,42.82,53200.0,20.597,20.6066,20.5874,20.6018,53200.0
2012-11-06 14:20:00,42.83,42.88,42.82,42.87,107000.0,20.6066,20.6307,20.6018,20.6259,107000.0
2012-11-06 14:30:00,42.87,42.88,42.86,42.86,25700.0,20.6259,20.6307,20.6211,20.6211,25700.0
2012-11-06 14:40:00,42.87,42.88,42.86,42.88,38100.0,20.6259,20.6307,20.6211,20.6307,38100.0
2012-11-06 14:50:00,42.87,42.9,42.82,42.86,122800.0,20.6259,20.6403,20.6018,20.6211,122800.0
2012-11-06 15:00:00,42.86,42.88,42.83,42.88,124800.0,20.6211,20.6307,20.6066,20.6307,124800.0
2012-11-06 15:10:00,42.88,42.95,42.86,42.95,189900.0,20.6307,20.6644,20.6211,20.6644,189900.0
2012-11-06 15:20:00,42.95,42.98,42.93,42.98,287800.0,20.6644,20.6788,20.6547,20.6788,287800.0
2012-11-06 15:30:00,42.98,43.02,42.95,43.02,291700.0,20.6788,20.698,20.6644,20.698,291700.0
2012-11-06 15:40:00,43.02,43.12,43.0,43.12,484900.0,20.698,20.7461,20.6884,20.7461,484900.0
2012-11-06 15:50:00,43.11,43.15,43.09,43.13,1064700.0,20.7413,20.7606,20.7317,20.751,1064700.0
2012-11-07 09:30:00,42.04,42.05,41.83,41.98,432100.0,20.4875,20.4924,20.3852,20.4583,432100.0
2012-11-07 09:40:00,41.98,42.12,41.9,42.11,808600.0,20.4583,20.5265,20.4193,20.5216,808600.0
2012-11-07 09:50:00,42.11,42.11,41.97,42.01,321500.0,20.5216,20.5216,20.4534,20.4729,321500.0
2012-11-07 10:00:00,42.01,42.02,41.81,41.94,487200.0,20.4729,20.4778,20.3754,20.4388,487200.0
2012-11-07 10:10:00,41.94,41.95,41.7,41.7,306700.0,20.4388,20.4437,20.3218,20.3218,306700.0
2012-11-07 10:20:00,41.7,41.8,41.66,41.76,267400.0,20.3218,20.3706,20.3023,20.3511,267400.0
2012-11-07 10:30:00,41.75,41.85,41.7,41.81,144300.0,20.3462,20.3949,20.3218,20.3754,144300.0
2012-11-07 10:40:00,41.81,41.81,41.65,41.66,276200.0,20.3754,20.3754,20.2975,20.3023,276200.0
2012-11-07 10:50:00,41.65,41.68,41.56,41.6,209800.0,20.2975,20.3121,20.2536,20.2731,209800.0
2012-11-07 11:00:00,41.6,41.78,41.6,41.67,259500.0,20.2731,20.3608,20.2731,20.3072,259500.0
2012-11-07 11:10:00,41.67,41.72,41.59,41.61,456600.0,20.3072,20.3316,20.2682,20.278,456600.0
2012-11-07 11:20:00,41.61,41.65,41.54,41.58,503800.0,20.278,20.2975,20.2439,20.2633,503800.0
2012-11-07 11:30:00,41.59,41.62,41.46,41.62,445300.0,20.2682,20.2828,20.2049,20.2828,445300.0
2012-11-07 11:40:00,41.63,41.74,41.59,41.73,170500.0,20.2877,20.3413,20.2682,20.3364,170500.0
2012-11-07 11:50:00,41.73,41.77,41.66,41.73,179700.0,20.3364,20.3559,20.3023,20.3364,179700.0
2012-11-07 12:00:00,41.73,41.78,41.68,41.68,91900.0,20.3364,20.3608,20.3121,20.3121,91900.0
2012-11-07 12:10:00,41.68,41.68,41.58,41.63,185000.0,20.3121,20.3121,20.2633,20.2877,185000.0
2012-11-07 12:20:00,41.63,41.63,41.54,41.54,141500.0,20.2877,20.2877,20.2439,20.2439,141500.0
2012-11-07 12:30:00,41.54,41.65,41.53,41.63,119100.0,20.2439,20.2975,20.239,20.2877,119100.0
2012-11-07 12:40:00,41.63,41.67,41.62,41.66,67400.0,20.2877,20.3072,20.2828,20.3023,67400.0
2012-11-07 12:50:00,41.66,41.68,41.64,41.66,62400.0,20.3023,20.3121,20.2926,20.3023,62400.0
2012-11-07 13:00:00,41.65,41.79,41.63,41.79,98600.0,20.2975,20.3657,20.2877,20.3657,98600.0
2012-11-07 13:10:00,41.79,41.83,41.75,41.75,92100.0,20.3657,20.3852,20.3462,20.3462,92100.0
2012-11-07 13:20:00,41.74,41.83,41.74,41.8,83800.0,20.3413,20.3852,20.3413,20.3706,83800.0
2012-11-07 13:30:00,41.81,41.88,41.8,41.86,111800.0,20.3754,20.4095,20.3706,20.3998,111800.0
2012-11-07 13:40:00,41.86,41.88,41.81,41.82,83200.0,20.3998,20.4095,20.3754,20.3803,83200.0
2012-11-07 13:50:00,41.81,41.83,41.75,41.75,48800.0,20.3754,20.3852,20.3462,20.3462,48800.0
2012-11-07 14:00:00,41.75,41.9,41.75,41.88,86500.0,20.3462,20.4193,20.3462,20.4095,86500.0
2012-11-07 14:10:00,41.88,41.89,41.78,41.8,164600.0,20.4095,20.4144,20.3608,20.3706,164600.0
2012-11-07 14:20:00,41.79,41.83,41.77,41.83,144500.0,20.3657,20.3852,20.3559,20.3852,144500.0
2012-11-07 14:30:00,41.83,41.83,41.77,41.79,108700.0,20.3852,20.3852,20.3559,20.3657,108700.0
2012-11-07 14:40:00,41.78,41.82,41.76,41.78,99900.0,20.3608,20.3803,20.3511,20.3608,99900.0
2012-11-07 14:50:00,41.79,41.86,41.74,41.82,90000.0,20.3657,20.3998,20.3413,20.3803,90000.0
2012-11-07 15:00:00,41.82,41.85,41.78,41.78,84600.0,20.3803,20.3949,20.3608,20.3608,84600.0
2012-11-07 15:10:00,41.78,41.83,41.76,41.79,99200.0,20.3608,20.3852,20.3511,20.3657,99200.0
2012-11-07 15:20:00,41.79,41.94,41.79,41.91,137100.0,20.3657,20.4388,20.3657,20.4242,137100.0
2012-11-07 15:30:00,41.91,41.96,41.9,41.93,765600.0,20.4242,20.4485,20.4193,20.4339,765600.0
2012-11-07 15:40:00,41.92,41.95,41.85,41.86,318100.0,20.429,20.4437,20.3949,20.3998,318100.0
2012-11-07 15:50:00,41.86,41.94,41.84,41.84,628500.0,20.3998,20.4388,20.3901,20.3901,628500.0
2012-11-08 09:30:00,41.57,41.82,41.57,41.82,314900.0,20.2585,20.3803,20.2585,20.3803,314900.0
2012-11-08 09:40:00,41.82,41.84,41.73,41.78,196400.0,20.3803,20.3901,20.3364,20.3608,196400.0
2012-11-08 09:50:00,41.77,41.77,41.63,41.66,175200.0,20.3559,20.3559,20.2877,20.3023,175200.0
2012-11-08 10:00:00,41.65,41.71,41.56,41.58,227800.0,20.2975,20.3267,20.2536,20.2633,227800.0
2012-11-08 10:10:00,41.58,41.65,41.58,41.59,189000.0,20.2633,20.2975,20.2633,20.2682,189000.0
2012-11-08 10:20:00,41.59,41.6,41.42,41.42,293600.0,20.2682,20.2731,20.1854,20.1854,293600.0
2012-11-08 10:30:00,41.42,41.53,41.39,41.48,275900.0,20.1854,20.239,20.1708,20.2146,275900.0
2012-11-08 10:40:00,41.48,41.5,41.32,41.35,207100.0,20.2146,20.2244,20.1366,20.1513,207100.0
2012-11-08 10:50:00,41.36,41.43,41.32,41.36,179900.0,20.1561,20.1902,20.1366,20.1561,179900.0
2012-11-08 11:00:00,41.36,41.42,41.35,41.38,174800.0,20.1561,20.1854,20.1513,20.1659,174800.0
2012-11-08 11:10:00,41.39,41.41,41.3,41.32,237600.0,20.1708,20.1805,20.1269,20.1366,237600.0
2012-11-08 11:20:00,41.31,41.33,41.25,41.32,183900.0,20.1318,20.1415,20.1025,20.1366,183900.0
2012-11-08 11:30:00,41.32,41.34,41.26,41.33,129200.0,20.1366,20.1464,20.1074,20.1415,129200.0
2012-11-08 11:40:00,41.34,41.39,41.31,41.35,119300.0,20.1464,20.1708,20.1318,20.1513,119300.0
2012-11-08 11:50:00,41.34,41.42,41.34,41.41,111200.0,20.1464,20.1854,20.1464,20.1805,111200.0
2012-11-08 12:00:00,41.41,41.41,41.36,41.39,141200.0,20.1805,20.1805,20.1561,20.1708,141200.0
2012-11-08 12:10:00,41.38,41.4,41.32,41.38,133000.0,20.1659,20.1756,20.1366,20.1659,133000.0
2012-11-08 12:20:00,41.38,41.42,41.34,41.37,82400.0,20.1659,20.1854,20.1464,20.161,82400.0
2012-11-08 12:30:00,41.37,41.38,41.32,41.37,122400.0,20.161,20.1659,20.1366,20.161,122400.0
2012-11-08 12:40:00,41.37,41.38,41.28,41.32,67300.0,20.161,20.1659,20.1171,20.1366,67300.0
2012-11-08 12:50:00,41.32,41.33,41.28,41.32,53400.0,20.1366,20.1415,20.1171,20.1366,53400.0
2012-11-08 13:00:00,41.31,41.34,41.26,41.26,64800.0,20.1318,20.1464,20.1074,20.1074,64800.0
2012-11-08 13:10:00,41.26,41.27,41.22,41.23,81800.0,20.1074,20.1123,20.0879,20.0928,81800.0
2012-11-08 13:20:00,41.23,41.25,41.13,41.15,140600.0,20.0928,20.1025,20.044,20.0538,140600.0
2012-11-08 13:30:00,41.15,41.19,41.12,41.18,124200.0,20.0538,20.0733,20.0392,20.0684,124200.0
2012-11-08 13:40:00,41.17,41.23,41.16,41.21,119800.0,20.0635,20.0928,20.0587,20.083,119800.0
2012-11-08 13:50:00,41.22,41.31,41.2,41.31,73500.0,20.0879,20.1318,20.0782,20.1318,73500.0
2012-11-08 14:00:00,41.31,41.31,41.23,41.26,124600.0,20.1318,20.1318,20.0928,20.1074,124600.0
2012-11-08 14:10:00,41.26,41.31,41.24,41.27,72000.0,20.1074,20.1318,20.0977,20.1123,72000.0
2012-11-08 14:20:00,41.27,41.29,41.22,41.23,62600.0,20.1123,20.122,20.0879,20.0928,62600.0
2012-11-08 14:30:00,41.23,41.25,41.17,41.2,67200.0,20.0928,20.1025,20.0635,20.0782,67200.0
2012-11-08 14:40:00,41.2,41.24,41.19,41.24,64200.0,20.0782,20.0977,20.0733,20.0977,64200.0
2012-11-08 14:50:00,41.24,41.28,41.2,41.23,86700.0,20.0977,20.1171,20.0782,20.0928,86700.0
2012-11-08 15:00:00,41.23,41.23,41.14,41.16,181600.0,20.0928,20.0928,20.0489,20.0587,181600.0
2012-11-08 15:10:00,41.16,41.18,41.11,41.13,567700.0,20.0587,20.0684,20.0343,20.044,567700.0
2012-11-08 15:20:00,41.13,41.14,41.07,41.09,176400.0,20.044,20.0489,20.0148,20.0246,176400.0
2012-11-08 15:30:00,41.09,41.09,41.0,41.0,351500.0,20.0246,20.0246,19.9807,19.9807,351500.0
2012-11-08 15:40:00,41.0,41.01,40.91,40.91,679000.0,19.9807,19.9856,19.9368,19.9368,679000.0
2012-11-08 15:50:00,40.91,40.94,40.8,40.8,693500.0,19.9368,19.9515,19.8832,19.8832,693500.0
2012-11-09 09:30:00,40.76,40.9,40.71,40.83,162300.0,19.8637,19.932,19.8394,19.8978,162300.0
2012-11-09 09:40:00,40.83,40.9,40.8,40.88,210500.0,19.8978,19.932,19.8832,19.9222,210500.0
2012-11-09 09:50:00,40.89,40.95,40.81,40.93,118700.0,19.9271,19.9563,19.8881,19.9466,118700.0
2012-11-09 10:00:00,40.93,41.05,40.91,41.04,129000.0,19.9466,20.0051,19.9368,20.0002,129000.0
2012-11-09 10:10:00,41.04,41.09,40.97,41.0,93700.0,20.0002,20.0246,19.9661,19.9807,93700.0
2012-11-09 10:20:00,41.0,41.1,40.98,41.06,85400.0,19.9807,20.0294,19.9709,20.0099,85400.0
2012-11-09 10:30:00,41.06,41.09,41.02,41.02,59700.0,20.0099,20.0246,19.9904,19.9904,59700.0
2012-11-09 10:40:00,41.01,41.1,41.01,41.07,123900.0,19.9856,20.0294,19.9856,20.0148,123900.0
2012-11-09 10:50:00,41.06,41.08,41.0,41.05,82700.0,20.0099,20.0197,19.9807,20.0051,82700.0
2012-11-09 11:00:00,41.05,41.12,41.03,41.11,139200.0,20.0051,20.0392,19.9953,20.0343,139200.0
2012-11-09 11:10:00,41.11,41.22,41.07,41.18,85600.0,20.0343,20.0879,20.0148,20.0684,85600.0
2012-11-09 11:20:00,41.18,41.19,41.06,41.08,84100.0,20.0684,20.0733,20.0099,20.0197,84100.0
2012-11-09 11:30:00,41.08,41.08,40.96,41.04,178600.0,20.0197,20.0197,19.9612,20.0002,178600.0
2012-11-09 11:40:00,41.05,41.12,41.05,41.1,69300.0,20.0051,20.0392,20.0051,20.0294,69300.0
2012-11-09 11:50:00,41.11,41.14,41.01,41.05,106100.0,20.0343,20.0489,19.9856,20.0051,106100.0
2012-11-09 12:00:00,41.05,41.12,41.05,41.07,77100.0,20.0051,20.0392,20.0051,20.0148,77100.0
2012-11-09 12:10:00,41.08,41.15,41.07,41.14,57600.0,20.0197,20.0538,20.0148,20.0489,57600.0
2012-11-09 12:20:00,41.14,41.15,41.08,41.11,81100.0,20.0489,20.0538,20.0197,20.0343,81100.0
2012-11-09 12:30:00,41.12,41.19,41.11,41.16,48600.0,20.0392,20.0733,20.0343,20.0587,48600.0
2012-11-09 12:40:00,41.17,41.21,41.17,41.19,45700.0,20.0635,20.083,20.0635,20.0733,45700.0
2012-11-09 12:50:00,41.2,41.21,41.15,41.16,23700.0,20.0782,20.083,20.0538,20.0587,23700.0
2012-11-09 13:00:00,41.17,41.19,41.13,41.14,42200.0,20.0635,20.0733,20.044,20.0489,42200.0
2012-11-09 13:10:00,41.14,41.17,41.01,41.13,86400.0,20.0489,20.0635,19.9856,20.044,86400.0
2012-11-09 13:20:00,41.13,41.16,40.98,40.98,76100.0,20.044,20.0587,19.9709,19.9709,76100.0
2012-11-09 13:30:00,40.98,41.01,40.92,40.92,89800.0,19.9709,19.9856,19.9417,19.9417,89800.0
2012-11-09 13:40:00,40.92,40.98,40.9,40.96,71000.0,19.9417,19.9709,19.932,19.9612,71000.0
2012-11-09 13:50:00,40.96,41.04,40.96,41.03,50600.0,19.9612,20.0002,19.9612,19.9953,50600.0
2012-11-09 14:00:00,41.03,41.04,40.92,40.92,85600.0,19.9953,20.0002,19.9417,19.9417,85600.0
2012-11-09 14:10:00,40.93,41.06,40.91,41.01,60900.0,19.9466,20.0099,19.9368,19.9856,60900.0
2012-11-09 14:20:00,41.0,41.05,40.99,41.03,53300.0,19.9807,20.0051,19.9758,19.9953,53300.0
2012-11-09 14:30:00,41.04,41.14,41.04,41.06,98700.0,20.0002,20.0489,20.0002,20.0099,98700.0
2012-11-09 14:40:00,41.07,41.08,40.98,40.99,63600.0,20.0148,20.0197,19.9709,19.9758,63600.0
2012-11-09 14:50:00,40.99,41.0,40.92,40.93,58500.0,19.9758,19.9807,19.9417,19.9466,58500.0
2012-11-09 15:00:00,40.93,40.97,40.89,40.95,82000.0,19.9466,19.9661,19.9271,19.9563,82000.0
2012-11-09 15:10:00,40.94,40.98,40.91,40.93,114100.0,19.9515,19.9709,19.9368,19.9466,114100.0
2012-11-09 15:20:00,40.92,40.95,40.9,40.94,77100.0,19.9417,19.9563,19.932,19.9515,77100.0
2012-11-09 15:30:00,40.95,40.95,40.85,40.86,142700.0,19.9563,19.9563,19.9076,19.9125,142700.0
2012-11-09 15:40:00,40.85,41.01,40.85,40.97,181800.0,19.9076,19.9856,19.9076,19.9661,181800.0
2012-11-09 15:50:00,40.97,40.98,40.85,40.85,393100.0,19.9661,19.9709,19.9076,19.9076,393100.0
2012-11-12 09:30:00,41.11,41.11,40.95,41.0,219000.0,20.0343,20.0343,19.9563,19.9807,219000.0
2012-11-12 09:40:00,41.01,41.03,40.93,40.93,138000.0,19.9856,19.9953,19.9466,19.9466,138000.0
2012-11-12 09:50:00,40.92,40.96,40.87,40.89,90900.0,19.9417,19.9612,19.9173,19.9271,90900.0
2012-11-12 10:00:00,40.89,40.91,40.86,40.88,42900.0,19.9271,19.9368,19.9125,19.9222,42900.0
2012-11-12 10:10:00,40.89,40.91,40.8,40.85,56800.0,19.9271,19.9368,19.8832,19.9076,56800.0
2012-11-12 10:20:00,40.86,40.91,40.82,40.91,48600.0,19.9125,19.9368,19.893,19.9368,48600.0
2012-11-12 10:30:00,40.91,40.99,40.9,40.95,60000.0,19.9368,19.9758,19.932,19.9563,60000.0
2012-11-12 10:40:00,40.96,40.98,40.91,40.93,79600.0,19.9612,19.9709,19.9368,19.9466,79600.0
2012-11-12 10:50:00,40.93,40.94,40.84,40.84,113500.0,19.9466,19.9515,19.9027,19.9027,113500.0
2012-11-12 11:00:00,40.85,40.88,40.82,40.87,47700.0,19.9076,19.9222,19.893,19.9173,47700.0
2012-11-12 11:10:00,40.86,40.88,40.82,40.84,48300.0,19.9125,19.9222,19.893,19.9027,48300.0
2012-11-12 11:20:00,40.84,40.85,40.8,40.8,72800.0,19.9027,19.9076,19.8832,19.8832,72800.0
2012-11-12 11:30:00,40.79,40.81,40.69,40.79,226100.0,19.8784,19.8881,19.8296,19.8784,226100.0
2012-11-12 11:40:00,40.8,40.87,40.8,40.83,91400.0,19.8832,19.9173,19.8832,19.8978,91400.0
2012-11-12 11:50:00,40.83,40.85,40.81,40.84,80500.0,19.8978,19.9076,19.8881,19.9027,80500.0
2012-11-12 12:00:00,40.84,40.86,40.8,40.82,94300.0,19.9027,19.9125,19.8832,19.893,94300.0
2012-11-12 12:10:00,40.82,40.83,40.81,40.83,21100.0,19.893,19.8978,19.8881,19.8978,21100.0
2012-11-12 12:20:00,40.83,40.87,40.83,40.85,28000.0,19.8978,19.9173,19.8978,19.9076,28000.0
2012-11-12 12:30:00,40.85,40.92,40.85,40.92,75700.0,19.9076,19.9417,19.9076,19.9417,75700.0
2012-11-12 12:40:00,40.91,40.94,40.89,40.9,94300.0,19.9368,19.9515,19.9271,19.932,94300.0
2012-11-12 12:50:00,40.91,40.93,40.89,40.92,64700.0,19.9368,19.9466,19.9271,19.9417,64700.0
2012-11-12 13:00:00,40.93,40.98,40.93,40.97,39600.0,19.9466,19.9709,19.9466,19.9661,39600.0
2012-11-12 13:10:00,40.96,41.01,40.96,41.0,37100.0,19.9612,19.9856,19.9612,19.9807,37100.0
2012-11-12 13:20:00,41.0,41.0,40.98,40.98,34500.0,19.9807,19.9807,19.9709,19.9709,34500.0
2012-11-12 13:30:00,40.99,41.0,40.98,41.0,58900.0,19.9758,19.9807,19.9709,19.9807,58900.0
2012-11-12 13:40:00,41.0,41.0,40.95,40.95,30700.0,19.9807,19.9807,19.9563,19.9563,30700.0
2012-11-12 13:50:00,40.96,40.98,40.92,40.92,78200.0,19.9612,19.9709,19.9417,19.9417,78200.0
2012-11-12 14:00:00,40.92,40.94,40.9,40.94,31500.0,19.9417,19.9515,19.932,19.9515,31500.0
2012-11-12 14:10:00,40.94,40.95,40.93,40.95,46000.0,19.9515,19.9563,19.9466,19.9563,46000.0
2012-11-12 14:20:00,40.95,40.98,40.91,40.93,35900.0,19.9563,19.9709,19.9368,19.9466,35900.0
2012-11-12 14:30:00,40.93,40.93,40.84,40.84,83000.0,19.9466,19.9466,19.9027,19.9027,83000.0
2012-11-12 14:40:00,40.84,40.91,40.84,40.91,46700.0,19.9027,19.9368,19.9027,19.9368,46700.0
2012-11-12 14:50:00,40.91,40.94,40.9,40.9,78100.0,19.9368,19.9515,19.932,19.932,78100.0
2012-11-12 15:00:00,40.9,40.92,40.89,40.92,106600.0,19.932,19.9417,19.9271,19.9417,106600.0
2012-11-12 15:10:00,40.92,40.93,40.88,40.89,98000.0,19.9417,19.9466,19.9222,19.9271,98000.0
2012-11-12 15:20:00,40.89,40.94,40.89,40.92,77400.0,19.9271,19.9515,19.9271,19.9417,77400.0
2012-11-12 15:30:00,40.91,40.95,40.91,40.95,76500.0,19.9368,19.9563,19.9368,19.9563,76500.0
2012-11-12 15:40:00,40.95,40.96,40.92,40.93,169600.0,19.9563,19.9612,19.9417,19.9466,169600.0
2012-11-12 15:50:00,40.93,40.98,40.93,40.94,245400.0,19.9466,19.9709,19.9466,19.9515,245400.0
2012-11-13 09:30:00,40.44,40.5,40.4,40.5,223600.0,19.7078,19.737,19.6883,19.737,223600.0
2012-11-13 09:40:00,40.5,40.62,40.5,40.61,188200.0,19.737,19.7955,19.737,19.7906,188200.0
2012-11-13 09:50:00,40.6,40.6,40.47,40.57,242100.0,19.7858,19.7858,19.7224,19.7711,242100.0
2012-11-13 10:00:00,40.57,40.59,40.47,40.57,174000.0,19.7711,19.7809,19.7224,19.7711,174000.0
2012-11-13 10:10:00,40.57,40.7,40.54,40.54,225500.0,19.7711,19.8345,19.7565,19.7565,225500.0
2012-11-13 10:20:00,40.55,40.6,40.52,40.54,132800.0,19.7614,19.7858,19.7468,19.7565,132800.0
2012-11-13 10:30:00,40.55,40.66,40.54,40.59,162500.0,19.7614,19.815,19.7565,19.7809,162500.0
2012-11-13 10:40:00,40.58,40.63,40.51,40.6,189200.0,19.776,19.8004,19.7419,19.7858,189200.0
2012-11-13 10:50:00,40.6,40.75,40.59,40.73,229900.0,19.7858,19.8589,19.7809,19.8491,229900.0
2012-11-13 11:00:00,40.72,40.84,40.7,40.8,158100.0,19.8442,19.9027,19.8345,19.8832,158100.0
2012-11-13 11:10:00,40.81,40.82,40.72,40.74,109900.0,19.8881,19.893,19.8442,19.854,109900.0
2012-11-13 11:20:00,40.75,40.93,40.75,40.92,122600.0,19.8589,19.9466,19.8589,19.9417,122600.0
2012-11-13 11:30:00,40.92,40.95,40.85,40.88,100000.0,19.9417,19.9563,19.9076,19.9222,100000.0
2012-11-13 11:40:00,40.88,40.89,40.81,40.82,104500.0,19.9222,19.9271,19.8881,19.893,104500.0
2012-11-13 11:50:00,40.81,40.91,40.81,40.9,107400.0,19.8881,19.9368,19.8881,19.932,107400.0
2012-11-13 12:00:00,40.9,40.95,40.82,40.82,102800.0,19.932,19.9563,19.893,19.893,102800.0
2012-11-13 12:10:00,40.82,40.89,40.81,40.88,43600.0,19.893,19.9271,19.8881,19.9222,43600.0
2012-11-13 12:20:00,40.87,40.87,40.76,40.77,100400.0,19.9173,19.9173,19.8637,19.8686,100400.0
2012-11-13 12:30:00,40.78,40.79,40.73,40.77,86900.0,19.8735,19.8784,19.8491,19.8686,86900.0
2012-11-13 12:40:00,40.77,40.79,40.74,40.78,32400.0,19.8686,19.8784,19.854,19.8735,32400.0
2012-11-13 12:50:00,40.78,40.82,40.75,40.77,26100.0,19.8735,19.893,19.8589,19.8686,26100.0
2012-11-13 13:00:00,40.76,40.77,40.73,40.77,33900.0,19.8637,19.8686,19.8491,19.8686,33900.0
2012-11-13 13:10:00,40.76,40.86,40.76,40.85,25000.0,19.8637,19.9125,19.8637,19.9076,25000.0
2012-11-13 13:20:00,40.84,40.84,40.8,40.81,24400.0,19.9027,19.9027,19.8832,19.8881,24400.0
2012-11-13 13:30:00,40.81,40.83,40.76,40.77,33600.0,19.8881,19.8978,19.8637,19.8686,33600.0
2012-11-13 13:40:00,40.77,40.79,40.75,40.77,41600.0,19.8686,19.8784,19.8589,19.8686,41600.0
2012-11-13 13:50:00,40.78,40.87,40.78,40.87,37700.0,19.8735,19.9173,19.8735,19.9173,37700.0
2012-11-13 14:00:00,40.86,40.89,40.84,40.89,34100.0,19.9125,19.9271,19.9027,19.9271,34100.0
2012-11-13 14:10:00,40.88,40.9,40.86,40.9,45000.0,19.9222,19.932,19.9125,19.932,45000.0
2012-11-13 14:20:00,40.89,40.91,40.85,40.86,53900.0,19.9271,19.9368,19.9076,19.9125,53900.0
2012-11-13 14:30:00,40.86,40.87,40.81,40.81,45500.0,19.9125,19.9173,19.8881,19.8881,45500.0
2012-11-13 14:40:00,40.82,40.83,40.73,40.75,149000.0,19.893,19.8978,19.8491,19.8589,149000.0
2012-11-13 14:50:00,40.75,40.76,40.68,40.68,110500.0,19.8589,19.8637,19.8247,19.8247,110500.0
2012-11-13 15:00:00,40.69,40.72,40.66,40.67,44600.0,19.8296,19.8442,19.815,19.8199,44600.0
2012-11-13 15:10:00,40.68,40.68,40.61,40.63,75100.0,19.8247,19.8247,19.7906,19.8004,75100.0
2012-11-13 15:20:00,40.63,40.64,40.54,40.6,103600.0,19.8004,19.8053,19.7565,19.7858,103600.0
2012-11-13 15:30:00,40.59,40.63,40.58,40.59,63200.0,19.7809,19.8004,19.776,19.7809,63200.0
2012-11-13 15:40:00,40.59,40.59,40.51,40.54,117500.0,19.7809,19.7809,19.7419,19.7565,117500.0
2012-11-13 15:50:00,40.53,40.57,40.53,40.53,213600.0,19.7516,19.7711,19.7516,19.7516,213600.0
2012-11-14 09:30:00,40.87,40.87,40.72,40.73,170800.0,19.9173,19.9173,19.8442,19.8491,170800.0
2012-11-14 09:40:00,40.72,40.82,40.65,40.79,116400.0,19.8442,19.893,19.8101,19.8784,116400.0
2012-11-14 09:50:00,40.79,40.8,40.62,40.67,154600.0,19.8784,19.8832,19.7955,19.8199,154600.0
2012-11-14 10:00:00,40.68,40.75,40.66,40.73,78500.0,19.8247,19.8589,19.815,19.8491,78500.0
2012-11-14 10:10:00,40.74,40.75,40.64,40.68,52300.0,19.854,19.8589,19.8053,19.8247,52300.0
2012-11-14 10:20:00,40.69,40.71,40.6,40.6,126400.0,19.8296,19.8394,19.7858,19.7858,126400.0
2012-11-14 10:30:00,40.59,40.63,40.55,40.59,70300.0,19.7809,19.8004,19.7614,19.7809,70300.0
2012-11-14 10:40:00,40.58,40.58,40.5,40.52,75200.0,19.776,19.776,19.737,19.7468,75200.0
2012-11-14 10:50:00,40.52,40.53,40.45,40.48,218000.0,19.7468,19.7516,19.7127,19.7273,218000.0
2012-11-14 11:00:00,40.48,40.6,40.48,40.59,61400.0,19.7273,19.7858,19.7273,19.7809,61400.0
2012-11-14 11:10:00,40.59,40.63,40.56,40.61,31000.0,19.7809,19.8004,19.7663,19.7906,31000.0
2012-11-14 11:20:00,40.6,40.7,40.55,40.68,83400.0,19.7858,19.8345,19.7614,19.8247,83400.0
2012-11-14 11:30:00,40.67,40.68,40.45,40.47,105400.0,19.8199,19.8247,19.7127,19.7224,105400.0
2012-11-14 11:40:00,40.48,40.6,40.48,40.6,40600.0,19.7273,19.7858,19.7273,19.7858,40600.0
2012-11-14 11:50:00,40.59,40.6,40.56,40.6,35100.0,19.7809,19.7858,19.7663,19.7858,35100.0
2012-11-14 12:00:00,40.6,40.61,40.55,40.55,144000.0,19.7858,19.7906,19.7614,19.7614,144000.0
2012-11-14 12:10:00,40.55,40.56,40.45,40.45,68700.0,19.7614,19.7663,19.7127,19.7127,68700.0
2012-11-14 12:20:00,40.46,40.5,40.43,40.48,45900.0,19.7175,19.737,19.7029,19.7273,45900.0
2012-11-14 12:30:00,40.48,40.5,40.37,40.37,227700.0,19.7273,19.737,19.6737,19.6737,227700.0
2012-11-14 12:40:00,40.37,40.4,40.35,40.37,84100.0,19.6737,19.6883,19.6639,19.6737,84100.0
2012-11-14 12:50:00,40.36,40.37,40.33,40.34,62100.0,19.6688,19.6737,19.6542,19.6591,62100.0
2012-11-14 13:00:00,40.35,40.36,40.3,40.34,76700.0,19.6639,19.6688,19.6396,19.6591,76700.0
2012-11-14 13:10:00,40.34,40.44,40.34,40.43,71500.0,19.6591,19.7078,19.6591,19.7029,71500.0
2012-11-14 13:20:00,40.44,40.45,40.38,40.38,83600.0,19.7078,19.7127,19.6785,19.6785,83600.0
2012-11-14 13:30:00,40.38,40.44,40.32,40.38,52300.0,19.6785,19.7078,19.6493,19.6785,52300.0
2012-11-14 13:40:00,40.38,40.43,40.36,40.42,55200.0,19.6785,19.7029,19.6688,19.698,55200.0
2012-11-14 13:50:00,40.42,40.47,40.4,40.46,56300.0,19.698,19.7224,19.6883,19.7175,56300.0
2012-11-14 14:00:00,40.47,40.53,40.42,40.42,76300.0,19.7224,19.7516,19.698,19.698,76300.0
2012-11-14 14:10:00,40.43,40.43,40.32,40.33,52300.0,19.7029,19.7029,19.6493,19.6542,52300.0
2012-11-14 14:20:00,40.33,40.45,40.31,40.43,28800.0,19.6542,19.7127,19.6444,19.7029,28800.0
2012-11-14 14:30:00,40.43,40.43,40.33,40.36,39300.0,19.7029,19.7029,19.6542,19.6688,39300.0
2012-11-14 14:40:00,40.36,40.36,40.3,40.3,44300.0,19.6688,19.6688,19.6396,19.6396,44300.0
2012-11-14 14:50:00,40.3,40.33,40.26,40.27,90400.0,19.6396,19.6542,19.6201,19.6249,90400.0
2012-11-14 15:00:00,40.26,40.28,40.2,40.22,152900.0,19.6201,19.6298,19.5908,19.6006,152900.0
2012-11-14 15:10:00,40.22,40.27,40.17,40.17,182300.0,19.6006,19.6249,19.5762,19.5762,182300.0
2012-11-14 15:20:00,40.17,40.26,40.16,40.24,99700.0,19.5762,19.6201,19.5713,19.6103,99700.0
2012-11-14 15:30:00,40.23,40.24,40.18,40.19,104400.0,19.6054,19.6103,19.5811,19.586,104400.0
2012-11-14 15:40:00,40.18,40.19,40.13,40.15,236000.0,19.5811,19.586,19.5567,19.5665,236000.0
2012-11-14 15:50:00,40.15,40.19,40.1,40.18,389300.0,19.5665,19.586,19.5421,19.5811,389300.0
2012-11-15 09:30:00,40.8,40.81,40.63,40.76,483700.0,19.8832,19.8881,19.8004,19.8637,483700.0
2012-11-15 09:40:00,40.77,40.88,40.68,40.72,538600.0,19.8686,19.9222,19.8247,19.8442,538600.0
2012-11-15 09:50:00,40.72,40.79,40.69,40.79,412400.0,19.8442,19.8784,19.8296,19.8784,412400.0
2012-11-15 10:00:00,40.79,41.05,40.72,41.02,451800.0,19.8784,20.0051,19.8442,19.9904,451800.0
2012-11-15 10:10:00,41.01,41.06,40.91,41.02,142600.0,19.9856,20.0099,19.9368,19.9904,142600.0
2012-11-15 10:20:00,41.02,41.03,40.92,40.95,122500.0,19.9904,19.9953,19.9417,19.9563,122500.0
2012-11-15 10:30:00,40.94,40.97,40.9,40.92,137600.0,19.9515,19.9661,19.932,19.9417,137600.0
2012-11-15 10:40:00,40.92,40.93,40.79,40.81,163900.0,19.9417,19.9466,19.8784,19.8881,163900.0
2012-11-15 10:50:00,40.8,40.88,40.74,40.76,132500.0,19.8832,19.9222,19.854,19.8637,132500.0
2012-11-15 11:00:00,40.76,40.85,40.58,40.6,343100.0,19.8637,19.9076,19.776,19.7858,343100.0
2012-11-15 11:10:00,40.6,40.72,40.55,40.61,486900.0,19.7858,19.8442,19.7614,19.7906,486900.0
2012-11-15 11:20:00,40.62,40.67,40.55,40.55,274000.0,19.7955,19.8199,19.7614,19.7614,274000.0
2012-11-15 11:30:00,40.54,40.57,40.48,40.55,168800.0,19.7565,19.7711,19.7273,19.7614,168800.0
2012-11-15 11:40:00,40.55,40.59,40.37,40.4,177300.0,19.7614,19.7809,19.6737,19.6883,177300.0
2012-11-15 11:50:00,40.4,40.4,40.27,40.3,203900.0,19.6883,19.6883,19.6249,19.6396,203900.0
2012-11-15 12:00:00,40.29,40.3,40.25,40.3,105800.0,19.6347,19.6396,19.6152,19.6396,105800.0
2012-11-15 12:10:00,40.3,40.3,40.16,40.18,206900.0,19.6396,19.6396,19.5713,19.5811,206900.0
2012-11-15 12:20:00,40.18,40.18,40.08,40.12,139200.0,19.5811,19.5811,19.5323,19.5518,139200.0
2012-11-15 12:30:00,40.13,40.3,40.12,40.3,96800.0,19.5567,19.6396,19.5518,19.6396,96800.0
2012-11-15 12:40:00,40.3,40.3,40.24,40.28,53800.0,19.6396,19.6396,19.6103,19.6298,53800.0
2012-11-15 12:50:00,40.28,40.28,40.2,40.24,54600.0,19.6298,19.6298,19.5908,19.6103,54600.0
2012-11-15 13:00:00,40.24,40.27,40.2,40.23,40300.0,19.6103,19.6249,19.5908,19.6054,40300.0
2012-11-15 13:10:00,40.23,40.28,40.22,40.26,107200.0,19.6054,19.6298,19.6006,19.6201,107200.0
2012-11-15 13:20:00,40.25,40.35,40.25,40.34,62700.0,19.6152,19.6639,19.6152,19.6591,62700.0
2012-11-15 13:30:00,40.35,40.4,40.31,40.39,110300.0,19.6639,19.6883,19.6444,19.6834,110300.0
2012-11-15 13:40:00,40.37,40.4,40.33,40.33,65300.0,19.6737,19.6883,19.6542,19.6542,65300.0
2012-11-15 13:50:00,40.34,40.52,40.34,40.45,277600.0,19.6591,19.7468,19.6591,19.7127,277600.0
2012-11-15 14:00:00,40.44,40.45,40.36,40.39,72700.0,19.7078,19.7127,19.6688,19.6834,72700.0
2012-11-15 14:10:00,40.39,40.45,40.36,40.4,218800.0,19.6834,19.7127,19.6688,19.6883,218800.0
2012-11-15 14:20:00,40.39,40.4,40.32,40.4,106300.0,19.6834,19.6883,19.6493,19.6883,106300.0
2012-11-15 14:30:00,40.41,40.42,40.32,40.33,89800.0,19.6932,19.698,19.6493,19.6542,89800.0
2012-11-15 14:40:00,40.33,40.38,40.31,40.32,82000.0,19.6542,19.6785,19.6444,19.6493,82000.0
2012-11-15 14:50:00,40.33,40.39,40.32,40.39,73300.0,19.6542,19.6834,19.6493,19.6834,73300.0
2012-11-15 15:00:00,40.38,40.39,40.24,40.28,73700.0,19.6785,19.6834,19.6103,19.6298,73700.0
2012-11-15 15:10:00,40.28,40.33,40.27,40.29,52000.0,19.6298,19.6542,19.6249,19.6347,52000.0
2012-11-15 15:20:00,40.28,40.31,40.23,40.25,59200.0,19.6298,19.6444,19.6054,19.6152,59200.0
2012-11-15 15:30:00,40.25,40.3,40.21,40.3,89300.0,19.6152,19.6396,19.5957,19.6396,89300.0
2012-11-15 15:40:00,40.3,40.38,40.29,40.34,178700.0,19.6396,19.6785,19.6347,19.6591,178700.0
2012-11-15 15:50:00,40.34,40.37,40.3,40.31,309000.0,19.6591,19.6737,19.6396,19.6444,309000.0
2012-11-16 09:30:00,40.15,40.2,40.09,40.17,188700.0,19.5665,19.5908,19.5372,19.5762,188700.0
2012-11-16 09:40:00,40.19,40.19,40.02,40.07,114800.0,19.586,19.586,19.5031,19.5275,114800.0
2012-11-16 09:50:00,40.07,40.08,39.92,40.02,412000.0,19.5275,19.5323,19.4544,19.5031,412000.0
2012-11-16 10:00:00,40.02,40.05,39.87,39.96,290200.0,19.5031,19.5177,19.43,19.4739,290200.0
2012-11-16 10:10:00,39.97,39.97,39.81,39.86,231400.0,19.4787,19.4787,19.4008,19.4251,231400.0
2012-11-16 10:20:00,39.86,39.9,39.83,39.86,167500.0,19.4251,19.4446,19.4105,19.4251,167500.0
2012-11-16 10:30:00,39.87,39.95,39.8,39.9,417400.0,19.43,19.469,19.3959,19.4446,417400.0
2012-11-16 10:40:00,39.9,39.94,39.82,39.84,159400.0,19.4446,19.4641,19.4056,19.4154,159400.0
2012-11-16 10:50:00,39.83,39.83,39.66,39.67,424900.0,19.4105,19.4105,19.3277,19.3325,424900.0
2012-11-16 11:00:00,39.67,39.87,39.65,39.76,312600.0,19.3325,19.43,19.3228,19.3764,312600.0
2012-11-16 11:10:00,39.76,39.85,39.72,39.78,155500.0,19.3764,19.4203,19.3569,19.3861,155500.0
2012-11-16 11:20:00,39.78,39.78,39.6,39.6,363700.0,19.3861,19.3861,19.2984,19.2984,363700.0
2012-11-16 11:30:00,39.6,39.7,39.58,39.7,149100.0,19.2984,19.3472,19.2887,19.3472,149100.0
2012-11-16 11:40:00,39.7,39.9,39.69,39.9,194100.0,19.3472,19.4446,19.3423,19.4446,194100.0
2012-11-16 11:50:00,39.9,40.0,39.9,39.99,290400.0,19.4446,19.4934,19.4446,19.4885,290400.0
2012-11-16 12:00:00,40.0,40.05,39.94,39.98,226200.0,19.4934,19.5177,19.4641,19.4836,226200.0
2012-11-16 12:10:00,39.97,39.99,39.92,39.97,103300.0,19.4787,19.4885,19.4544,19.4787,103300.0
2012-11-16 12:20:00,39.97,40.01,39.9,40.0,140900.0,19.4787,19.4982,19.4446,19.4934,140900.0
2012-11-16 12:30:00,39.99,40.06,39.98,40.01,119600.0,19.4885,19.5226,19.4836,19.4982,119600.0
2012-11-16 12:40:00,40.01,40.03,39.97,40.0,56200.0,19.4982,19.508,19.4787,19.4934,56200.0
2012-11-16 12:50:00,39.99,40.0,39.92,39.96,45100.0,19.4885,19.4934,19.4544,19.4739,45100.0
2012-11-16 13:00:00,39.95,39.98,39.92,39.97,64000.0,19.469,19.4836,19.4544,19.4787,64000.0
2012-11-16 13:10:00,39.97,39.97,39.88,39.88,77800.0,19.4787,19.4787,19.4349,19.4349,77800.0
2012-11-16 13:20:00,39.88,39.93,39.86,39.92,65600.0,19.4349,19.4592,19.4251,19.4544,65600.0
2012-11-16 13:30:00,39.93,39.94,39.84,39.85,47800.0,19.4592,19.4641,19.4154,19.4203,47800.0
2012-11-16 13:40:00,39.84,39.9,39.84,39.87,36200.0,19.4154,19.4446,19.4154,19.43,36200.0
2012-11-16 13:50:00,39.87,39.98,39.86,39.96,58500.0,19.43,19.4836,19.4251,19.4739,58500.0
2012-11-16 14:00:00,39.97,39.97,39.89,39.89,55300.0,19.4787,19.4787,19.4398,19.4398,55300.0
2012-11-16 14:10:00,39.89,39.9,39.81,39.88,79200.0,19.4398,19.4446,19.4008,19.4349,79200.0
2012-11-16 14:20:00,39.88,39.89,39.8,39.81,48500.0,19.4349,19.4398,19.3959,19.4008,48500.0
2012-11-16 14:30:00,39.81,39.82,39.73,39.8,74300.0,19.4008,19.4056,19.3618,19.3959,74300.0
2012-11-16 14:40:00,39.8,39.9,39.8,39.9,64300.0,19.3959,19.4446,19.3959,19.4446,64300.0
2012-11-16 14:50:00,39.89,39.92,39.85,39.89,66200.0,19.4398,19.4544,19.4203,19.4398,66200.0
2012-11-16 15:00:00,39.89,39.92,39.85,39.92,74100.0,19.4398,19.4544,19.4203,19.4544,74100.0
2012-11-16 15:10:00,39.92,39.96,39.88,39.95,86500.0,19.4544,19.4739,19.4349,19.469,86500.0
2012-11-16 15:20:00,39.95,40.01,39.95,39.98,90900.0,19.469,19.4982,19.469,19.4836,90900.0
2012-11-16 15:30:00,39.99,40.04,39.97,40.02,145600.0,19.4885,19.5129,19.4787,19.5031,145600.0
2012-11-16 15:40:00,40.03,40.09,40.0,40.02,304600.0,19.508,19.5372,19.4934,19.5031,304600.0
2012-11-16 15:50:00,40.01,40.04,39.98,40.02,408600.0,19.4982,19.5129,19.4836,19.5031,408600.0
2012-11-19 09:30:00,40.91,40.96,40.75,40.96,522800.0,19.9368,19.9612,19.8589,19.9612,522800.0
2012-11-19 09:40:00,40.96,40.96,40.85,40.9,180600.0,19.9612,19.9612,19.9076,19.932,180600.0
2012-11-19 09:50:00,40.9,40.98,40.89,40.96,335200.0,19.932,19.9709,19.9271,19.9612,335200.0
2012-11-19 10:00:00,40.97,41.05,40.89,40.9,255600.0,19.9661,20.0051,19.9271,19.932,255600.0
2012-11-19 10:10:00,40.9,40.95,40.79,40.95,231000.0,19.932,19.9563,19.8784,19.9563,231000.0
2012-11-19 10:20:00,40.95,41.0,40.94,40.95,215900.0,19.9563,19.9807,19.9515,19.9563,215900.0
2012-11-19 10:30:00,40.95,40.99,40.89,40.95,175700.0,19.9563,19.9758,19.9271,19.9563,175700.0
2012-11-19 10:40:00,40.95,41.05,40.95,41.04,160800.0,19.9563,20.0051,19.9563,20.0002,160800.0
2012-11-19 10:50:00,41.04,41.06,40.97,41.02,145700.0,20.0002,20.0099,19.9661,19.9904,145700.0
2012-11-19 11:00:00,41.02,41.07,41.0,41.06,138600.0,19.9904,20.0148,19.9807,20.0099,138600.0
2012-11-19 11:10:00,41.06,41.15,41.03,41.14,140900.0,20.0099,20.0538,19.9953,20.0489,140900.0
2012-11-19 11:20:00,41.14,41.21,41.12,41.18,176300.0,20.0489,20.083,20.0392,20.0684,176300.0
2012-11-19 11:30:00,41.18,41.2,41.1,41.17,246200.0,20.0684,20.0782,20.0294,20.0635,246200.0
2012-11-19 11:40:00,41.17,41.21,41.14,41.17,128700.0,20.0635,20.083,20.0489,20.0635,128700.0
2012-11-19 11:50:00,41.18,41.19,41.13,41.14,94500.0,20.0684,20.0733,20.044,20.0489,94500.0
2012-11-19 12:00:00,41.15,41.21,41.11,41.2,82200.0,20.0538,20.083,20.0343,20.0782,82200.0
2012-11-19 12:10:00,41.2,41.2,41.16,41.17,88600.0,20.0782,20.0782,20.0587,20.0635,88600.0
2012-11-19 12:20:00,41.16,41.2,41.16,41.16,64700.0,20.0587,20.0782,20.0587,20.0587,64700.0
2012-11-19 12:30:00,41.16,41.16,41.12,41.12,98100.0,20.0587,20.0587,20.0392,20.0392,98100.0
2012-11-19 12:40:00,41.13,41.2,41.09,41.1,255400.0,20.044,20.0782,20.0246,20.0294,255400.0
2012-11-19 12:50:00,41.1,41.11,41.05,41.1,118300.0,20.0294,20.0343,20.0051,20.0294,118300.0
2012-11-19 13:00:00,41.09,41.13,41.08,41.12,58400.0,20.0246,20.044,20.0197,20.0392,58400.0
2012-11-19 13:10:00,41.12,41.13,41.07,41.07,28600.0,20.0392,20.044,20.0148,20.0148,28600.0
2012-11-19 13:20:00,41.06,41.07,41.04,41.07,31200.0,20.0099,20.0148,20.0002,20.0148,31200.0
2012-11-19 13:30:00,41.07,41.07,41.05,41.05,37100.0,20.0148,20.0148,20.0051,20.0051,37100.0
2012-11-19 13:40:00,41.05,41.09,41.05,41.07,63600.0,20.0051,20.0246,20.0051,20.0148,63600.0
2012-11-19 13:50:00,41.07,41.07,41.03,41.04,52100.0,20.0148,20.0148,19.9953,20.0002,52100.0
2012-11-19 14:00:00,41.03,41.08,41.03,41.06,48000.0,19.9953,20.0197,19.9953,20.0099,48000.0
2012-11-19 14:10:00,41.05,41.06,41.03,41.03,45400.0,20.0051,20.0099,19.9953,19.9953,45400.0
2012-11-19 14:20:00,41.04,41.07,41.04,41.05,58100.0,20.0002,20.0148,20.0002,20.0051,58100.0
2012-11-19 14:30:00,41.05,41.08,41.04,41.08,54200.0,20.0051,20.0197,20.0002,20.0197,54200.0
2012-11-19 14:40:00,41.07,41.15,41.07,41.14,68800.0,20.0148,20.0538,20.0148,20.0489,68800.0
2012-11-19 14:50:00,41.14,41.15,41.12,41.14,150900.0,20.0489,20.0538,20.0392,20.0489,150900.0
2012-11-19 15:00:00,41.14,41.15,41.09,41.1,120000.0,20.0489,20.0538,20.0246,20.0294,120000.0
2012-11-19 15:10:00,41.09,41.15,41.09,41.15,101800.0,20.0246,20.0538,20.0246,20.0538,101800.0
2012-11-19 15:20:00,41.15,41.17,41.12,41.14,150300.0,20.0538,20.0635,20.0392,20.0489,150300.0
2012-11-19 15:30:00,41.13,41.15,41.13,41.15,97200.0,20.044,20.0538,20.044,20.0538,97200.0
2012-11-19 15:40:00,41.15,41.16,41.14,41.15,145100.0,20.0538,20.0587,20.0489,20.0538,145100.0
2012-11-19 15:50:00,41.15,41.24,41.15,41.24,355400.0,20.0538,20.0977,20.0538,20.0977,355400.0
2012-11-20 09:30:00,41.35,41.36,41.22,41.28,350500.0,20.1513,20.1561,20.0879,20.1171,350500.0
2012-11-20 09:40:00,41.27,41.33,41.17,41.32,171900.0,20.1123,20.1415,20.0635,20.1366,171900.0
2012-11-20 09:50:00,41.33,41.35,41.28,41.34,84000.0,20.1415,20.1513,20.1171,20.1464,84000.0
2012-11-20 10:00:00,41.35,41.36,41.31,41.33,69300.0,20.1513,20.1561,20.1318,20.1415,69300.0
2012-11-20 10:10:00,41.33,41.47,41.32,41.46,154500.0,20.1415,20.2097,20.1366,20.2049,154500.0
2012-11-20 10:20:00,41.47,41.5,41.43,41.46,96700.0,20.2097,20.2244,20.1902,20.2049,96700.0
2012-11-20 10:30:00,41.46,41.48,41.44,41.48,69000.0,20.2049,20.2146,20.1951,20.2146,69000.0
2012-11-20 10:40:00,41.48,41.49,41.38,41.38,78900.0,20.2146,20.2195,20.1659,20.1659,78900.0
2012-11-20 10:50:00,41.37,41.37,41.2,41.26,151500.0,20.161,20.161,20.0782,20.1074,151500.0
2012-11-20 11:00:00,41.26,41.33,41.25,41.26,147500.0,20.1074,20.1415,20.1025,20.1074,147500.0
2012-11-20 11:10:00,41.27,41.3,41.19,41.25,123600.0,20.1123,20.1269,20.0733,20.1025,123600.0
2012-11-20 11:20:00,41.25,41.37,41.24,41.33,153600.0,20.1025,20.161,20.0977,20.1415,153600.0
2012-11-20 11:30:00,41.32,41.35,41.27,41.28,102000.0,20.1366,20.1513,20.1123,20.1171,102000.0
2012-11-20 11:40:00,41.27,41.32,41.25,41.26,79900.0,20.1123,20.1366,20.1025,20.1074,79900.0
2012-11-20 11:50:00,41.27,41.3,41.23,41.24,191900.0,20.1123,20.1269,20.0928,20.0977,191900.0
2012-11-20 12:00:00,41.25,41.26,41.18,41.19,103700.0,20.1025,20.1074,20.0684,20.0733,103700.0
2012-11-20 12:10:00,41.2,41.2,41.12,41.12,129300.0,20.0782,20.0782,20.0392,20.0392,129300.0
2012-11-20 12:20:00,41.12,41.15,41.08,41.09,101000.0,20.0392,20.0538,20.0197,20.0246,101000.0
2012-11-20 12:30:00,41.08,41.11,41.07,41.09,160900.0,20.0197,20.0343,20.0148,20.0246,160900.0
2012-11-20 12:40:00,41.09,41.14,41.08,41.14,46100.0,20.0246,20.0489,20.0197,20.0489,46100.0
2012-11-20 12:50:00,41.14,41.19,41.14,41.15,90600.0,20.0489,20.0733,20.0489,20.0538,90600.0
2012-11-20 13:00:00,41.15,41.16,41.08,41.09,128100.0,20.0538,20.0587,20.0197,20.0246,128100.0
2012-11-20 13:10:00,41.09,41.09,41.0,41.05,163200.0,20.0246,20.0246,19.9807,20.0051,163200.0
2012-11-20 13:20:00,41.05,41.08,40.93,40.93,106800.0,20.0051,20.0197,19.9466,19.9466,106800.0
2012-11-20 13:30:00,40.93,41.03,40.93,41.03,111100.0,19.9466,19.9953,19.9466,19.9953,111100.0
2012-11-20 13:40:00,41.03,41.05,40.99,41.04,45600.0,19.9953,20.0051,19.9758,20.0002,45600.0
2012-11-20 13:50:00,41.04,41.04,41.0,41.01,47800.0,20.0002,20.0002,19.9807,19.9856,47800.0
2012-11-20 14:00:00,41.01,41.01,40.97,40.99,82600.0,19.9856,19.9856,19.9661,19.9758,82600.0
2012-11-20 14:10:00,40.98,41.06,40.98,41.02,71200.0,19.9709,20.0099,19.9709,19.9904,71200.0
2012-11-20 14:20:00,41.02,41.08,41.01,41.05,60800.0,19.9904,20.0197,19.9856,20.0051,60800.0
2012-11-20 14:30:00,41.05,41.06,41.0,41.01,56400.0,20.0051,20.0099,19.9807,19.9856,56400.0
2012-11-20 14:40:00,41.02,41.06,41.0,41.02,117500.0,19.9904,20.0099,19.9807,19.9904,117500.0
2012-11-20 14:50:00,41.03,41.08,41.03,41.08,51600.0,19.9953,20.0197,19.9953,20.0197,51600.0
2012-11-20 15:00:00,41.08,41.14,41.06,41.13,66400.0,20.0197,20.0489,20.0099,20.044,66400.0
2012-11-20 15:10:00,41.13,41.15,41.13,41.15,69900.0,20.044,20.0538,20.044,20.0538,69900.0
2012-11-20 15:20:00,41.15,41.15,41.11,41.14,106800.0,20.0538,20.0538,20.0343,20.0489,106800.0
2012-11-20 15:30:00,41.15,41.19,41.15,41.18,116900.0,20.0538,20.0733,20.0538,20.0684,116900.0
2012-11-20 15:40:00,41.18,41.2,41.16,41.18,143800.0,20.0684,20.0782,20.0587,20.0684,143800.0
2012-11-20 15:50:00,41.18,41.21,41.18,41.21,175800.0,20.0684,20.083,20.0684,20.083,175800.0
2012-11-21 09:30:00,41.37,41.39,41.31,41.36,144100.0,20.161,20.1708,20.1318,20.1561,144100.0
2012-11-21 09:40:00,41.36,41.44,41.29,41.32,99200.0,20.1561,20.1951,20.122,20.1366,99200.0
2012-11-21 09:50:00,41.31,41.38,41.25,41.34,72500.0,20.1318,20.1659,20.1025,20.1464,72500.0
2012-11-21 10:00:00,41.33,41.33,41.22,41.26,72500.0,20.1415,20.1415,20.0879,20.1074,72500.0
2012-11-21 10:10:00,41.26,41.32,41.22,41.31,93700.0,20.1074,20.1366,20.0879,20.1318,93700.0
2012-11-21 10:20:00,41.3,41.4,41.3,41.38,298500.0,20.1269,20.1756,20.1269,20.1659,298500.0
2012-11-21 10:30:00,41.38,41.48,41.37,41.48,206800.0,20.1659,20.2146,20.161,20.2146,206800.0
2012-11-21 10:40:00,41.48,41.49,41.44,41.48,170800.0,20.2146,20.2195,20.1951,20.2146,170800.0
2012-11-21 10:50:00,41.49,41.52,41.46,41.48,239400.0,20.2195,20.2341,20.2049,20.2146,239400.0
2012-11-21 11:00:00,41.48,41.52,41.44,41.51,120900.0,20.2146,20.2341,20.1951,20.2292,120900.0
2012-11-21 11:10:00,41.5,41.53,41.48,41.5,142200.0,20.2244,20.239,20.2146,20.2244,142200.0
2012-11-21 11:20:00,41.5,41.5,41.4,41.42,94500.0,20.2244,20.2244,20.1756,20.1854,94500.0
2012-11-21 11:30:00,41.42,41.47,41.41,41.45,164100.0,20.1854,20.2097,20.1805,20.2,164100.0
2012-11-21 11:40:00,41.45,41.48,41.41,41.44,81000.0,20.2,20.2146,20.1805,20.1951,81000.0
2012-11-21 11:50:00,41.44,41.46,41.4,41.43,37600.0,20.1951,20.2049,20.1756,20.1902,37600.0
2012-11-21 12:00:00,41.43,41.45,41.41,41.41,49000.0,20.1902,20.2,20.1805,20.1805,49000.0
2012-11-21 12:10:00,41.41,41.44,41.4,41.42,48200.0,20.1805,20.1951,20.1756,20.1854,48200.0
2012-11-21 12:20:00,41.41,41.52,41.41,41.5,66400.0,20.1805,20.2341,20.1805,20.2244,66400.0
2012-11-21 12:30:00,41.5,41.53,41.49,41.51,45800.0,20.2244,20.239,20.2195,20.2292,45800.0
2012-11-21 12:40:00,41.51,41.55,41.51,41.53,42000.0,20.2292,20.2487,20.2292,20.239,42000.0
2012-11-21 12:50:00,41.54,41.55,41.52,41.55,44400.0,20.2439,20.2487,20.2341,20.2487,44400.0
2012-11-21 13:00:00,41.54,41.55,41.54,41.54,32600.0,20.2439,20.2487,20.2439,20.2439,32600.0
2012-11-21 13:10:00,41.55,41.56,41.54,41.55,76100.0,20.2487,20.2536,20.2439,20.2487,76100.0
2012-11-21 13:20:00,41.55,41.57,41.55,41.55,65600.0,20.2487,20.2585,20.2487,20.2487,65600.0
2012-11-21 13:30:00,41.55,41.59,41.55,41.59,148700.0,20.2487,20.2682,20.2487,20.2682,148700.0
2012-11-21 13:40:00,41.59,41.6,41.57,41.59,58100.0,20.2682,20.2731,20.2585,20.2682,58100.0
2012-11-21 13:50:00,41.58,41.6,41.58,41.59,41800.0,20.2633,20.2731,20.2633,20.2682,41800.0
2012-11-21 14:00:00,41.6,41.6,41.58,41.6,38500.0,20.2731,20.2731,20.2633,20.2731,38500.0
2012-11-21 14:10:00,41.59,41.61,41.58,41.59,86600.0,20.2682,20.278,20.2633,20.2682,86600.0
2012-11-21 14:20:00,41.58,41.62,41.57,41.62,88100.0,20.2633,20.2828,20.2585,20.2828,88100.0
2012-11-21 14:30:00,41.61,41.64,41.59,41.6,69900.0,20.278,20.2926,20.2682,20.2731,69900.0
2012-11-21 14:40:00,41.6,41.63,41.55,41.55,46400.0,20.2731,20.2877,20.2487,20.2487,46400.0
2012-11-21 14:50:00,41.55,41.59,41.55,41.56,62300.0,20.2487,20.2682,20.2487,20.2536,62300.0
2012-11-21 15:00:00,41.57,41.61,41.56,41.6,48200.0,20.2585,20.278,20.2536,20.2731,48200.0
2012-11-21 15:10:00,41.6,41.61,41.56,41.6,72800.0,20.2731,20.278,20.2536,20.2731,72800.0
2012-11-21 15:20:00,41.6,41.6,41.54,41.58,108900.0,20.2731,20.2731,20.2439,20.2633,108900.0
2012-11-21 15:30:00,41.58,41.58,41.53,41.53,91300.0,20.2633,20.2633,20.239,20.239,91300.0
2012-11-21 15:40:00,41.54,41.57,41.53,41.55,144000.0,20.2439,20.2585,20.239,20.2487,144000.0
2012-11-21 15:50:00,41.55,41.61,41.55,41.61,210300.0,20.2487,20.278,20.2487,20.278,210300.0
2012-11-23 09:30:00,41.83,41.88,41.75,41.75,152000.0,20.3852,20.4095,20.3462,20.3462,152000.0
2012-11-23 09:40:00,41.75,41.81,41.75,41.8,71000.0,20.3462,20.3754,20.3462,20.3706,71000.0
2012-11-23 09:50:00,41.8,41.85,41.78,41.85,71800.0,20.3706,20.3949,20.3608,20.3949,71800.0
2012-11-23 10:00:00,41.85,41.9,41.84,41.86,118500.0,20.3949,20.4193,20.3901,20.3998,118500.0
2012-11-23 10:10:00,41.86,41.96,41.85,41.95,129500.0,20.3998,20.4485,20.3949,20.4437,129500.0
2012-11-23 10:20:00,41.96,41.99,41.94,41.97,108800.0,20.4485,20.4632,20.4388,20.4534,108800.0
2012-11-23 10:30:00,41.96,41.99,41.88,41.88,112900.0,20.4485,20.4632,20.4095,20.4095,112900.0
2012-11-23 10:40:00,41.87,41.93,41.84,41.93,103400.0,20.4047,20.4339,20.3901,20.4339,103400.0
2012-11-23 10:50:00,41.93,41.94,41.89,41.9,105900.0,20.4339,20.4388,20.4144,20.4193,105900.0
2012-11-23 11:00:00,41.9,41.94,41.89,41.93,85700.0,20.4193,20.4388,20.4144,20.4339,85700.0
2012-11-23 11:10:00,41.94,41.99,41.93,41.98,93200.0,20.4388,20.4632,20.4339,20.4583,93200.0
2012-11-23 11:20:00,41.99,41.99,41.91,41.91,86900.0,20.4632,20.4632,20.4242,20.4242,86900.0
2012-11-23 11:30:00,41.91,41.93,41.84,41.87,140800.0,20.4242,20.4339,20.3901,20.4047,140800.0
2012-11-23 11:40:00,41.87,41.88,41.85,41.87,50200.0,20.4047,20.4095,20.3949,20.4047,50200.0
2012-11-23 11:50:00,41.87,41.9,41.85,41.86,87600.0,20.4047,20.4193,20.3949,20.3998,87600.0
2012-11-23 12:00:00,41.86,41.88,41.83,41.84,59900.0,20.3998,20.4095,20.3852,20.3901,59900.0
2012-11-23 12:10:00,41.84,41.9,41.84,41.9,43500.0,20.3901,20.4193,20.3901,20.4193,43500.0
2012-11-23 12:20:00,41.9,41.97,41.89,41.96,60400.0,20.4193,20.4534,20.4144,20.4485,60400.0
2012-11-23 12:30:00,41.97,42.0,41.95,42.0,85500.0,20.4534,20.468,20.4437,20.468,85500.0
2012-11-23 12:40:00,42.0,42.05,41.98,42.05,114900.0,20.468,20.4924,20.4583,20.4924,114900.0
2012-11-23 12:50:00,42.05,42.05,42.0,42.02,301600.0,20.4924,20.4924,20.468,20.4778,301600.0
2012-11-26 09:30:00,41.71,41.72,41.61,41.62,216700.0,20.3267,20.3316,20.278,20.2828,216700.0
2012-11-26 09:40:00,41.62,41.66,41.61,41.63,185100.0,20.2828,20.3023,20.278,20.2877,185100.0
2012-11-26 09:50:00,41.63,41.69,41.6,41.68,164900.0,20.2877,20.317,20.2731,20.3121,164900.0
2012-11-26 10:00:00,41.69,41.72,41.55,41.57,157600.0,20.317,20.3316,20.2487,20.2585,157600.0
2012-11-26 10:10:00,41.57,41.62,41.5,41.61,255700.0,20.2585,20.2828,20.2244,20.278,255700.0
2012-11-26 10:20:00,41.61,41.63,41.53,41.59,330200.0,20.278,20.2877,20.239,20.2682,330200.0
2012-11-26 10:30:00,41.59,41.67,41.58,41.6,202900.0,20.2682,20.3072,20.2633,20.2731,202900.0
2012-11-26 10:40:00,41.6,41.63,41.55,41.55,124900.0,20.2731,20.2877,20.2487,20.2487,124900.0
2012-11-26 10:50:00,41.55,41.57,41.5,41.52,91700.0,20.2487,20.2585,20.2244,20.2341,91700.0
2012-11-26 11:00:00,41.52,41.52,41.38,41.41,250000.0,20.2341,20.2341,20.1659,20.1805,250000.0
2012-11-26 11:10:00,41.41,41.47,41.4,41.45,80900.0,20.1805,20.2097,20.1756,20.2,80900.0
2012-11-26 11:20:00,41.45,41.45,41.38,41.4,104900.0,20.2,20.2,20.1659,20.1756,104900.0
2012-11-26 11:30:00,41.4,41.52,41.4,41.52,104700.0,20.1756,20.2341,20.1756,20.2341,104700.0
2012-11-26 11:40:00,41.52,41.6,41.51,41.58,45500.0,20.2341,20.2731,20.2292,20.2633,45500.0
2012-11-26 11:50:00,41.59,41.59,41.55,41.57,74100.0,20.2682,20.2682,20.2487,20.2585,74100.0
2012-11-26 12:00:00,41.58,41.62,41.57,41.61,41800.0,20.2633,20.2828,20.2585,20.278,41800.0
2012-11-26 12:10:00,41.61,41.62,41.57,41.57,60300.0,20.278,20.2828,20.2585,20.2585,60300.0
2012-11-26 12:20:00,41.57,41.59,41.57,41.58,29200.0,20.2585,20.2682,20.2585,20.2633,29200.0
2012-11-26 12:30:00,41.58,41.58,41.53,41.58,58300.0,20.2633,20.2633,20.239,20.2633,58300.0
2012-11-26 12:40:00,41.59,41.65,41.58,41.65,44200.0,20.2682,20.2975,20.2633,20.2975,44200.0
2012-11-26 12:50:00,41.66,41.67,41.64,41.67,47300.0,20.3023,20.3072,20.2926,20.3072,47300.0
2012-11-26 13:00:00,41.67,41.67,41.63,41.64,58500.0,20.3072,20.3072,20.2877,20.2926,58500.0
2012-11-26 13:10:00,41.64,41.67,41.6,41.67,47200.0,20.2926,20.3072,20.2731,20.3072,47200.0
2012-11-26 13:20:00,41.67,41.67,41.63,41.66,34300.0,20.3072,20.3072,20.2877,20.3023,34300.0
2012-11-26 13:30:00,41.66,41.67,41.64,41.64,36700.0,20.3023,20.3072,20.2926,20.2926,36700.0
2012-11-26 13:40:00,41.64,41.65,41.58,41.58,51900.0,20.2926,20.2975,20.2633,20.2633,51900.0
2012-11-26 13:50:00,41.59,41.64,41.59,41.62,43500.0,20.2682,20.2926,20.2682,20.2828,43500.0
2012-11-26 14:00:00,41.63,41.64,41.61,41.64,54900.0,20.2877,20.2926,20.278,20.2926,54900.0
2012-11-26 14:10:00,41.64,41.66,41.62,41.63,43900.0,20.2926,20.3023,20.2828,20.2877,43900.0
2012-11-26 14:20:00,41.64,41.65,41.61,41.61,53700.0,20.2926,20.2975,20.278,20.278,53700.0
2012-11-26 14:30:00,41.62,41.65,41.6,41.65,34200.0,20.2828,20.2975,20.2731,20.2975,34200.0
2012-11-26 14:40:00,41.65,41.65,41.63,41.65,57900.0,20.2975,20.2975,20.2877,20.2975,57900.0
2012-11-26 14:50:00,41.65,41.69,41.62,41.62,70400.0,20.2975,20.317,20.2828,20.2828,70400.0
2012-11-26 15:00:00,41.63,41.65,41.61,41.62,81100.0,20.2877,20.2975,20.278,20.2828,81100.0
2012-11-26 15:10:00,41.62,41.64,41.59,41.62,115400.0,20.2828,20.2926,20.2682,20.2828,115400.0
2012-11-26 15:20:00,41.63,41.65,41.6,41.61,113300.0,20.2877,20.2975,20.2731,20.278,113300.0
2012-11-26 15:30:00,41.61,41.62,41.55,41.57,103700.0,20.278,20.2828,20.2487,20.2585,103700.0
2012-11-26 15:40:00,41.57,41.61,41.56,41.58,165200.0,20.2585,20.278,20.2536,20.2633,165200.0
2012-11-26 15:50:00,41.58,41.61,41.54,41.6,288800.0,20.2633,20.278,20.2439,20.2731,288800.0
2012-11-27 09:30:00,41.53,41.6,41.48,41.57,182700.0,20.239,20.2731,20.2146,20.2585,182700.0
2012-11-27 09:40:00,41.57,41.72,41.57,41.71,142500.0,20.2585,20.3316,20.2585,20.3267,142500.0
2012-11-27 09:50:00,41.72,41.73,41.63,41.64,91500.0,20.3316,20.3364,20.2877,20.2926,91500.0
2012-11-27 10:00:00,41.64,41.66,41.54,41.58,70100.0,20.2926,20.3023,20.2439,20.2633,70100.0
2012-11-27 10:10:00,41.58,41.58,41.46,41.48,100600.0,20.2633,20.2633,20.2049,20.2146,100600.0
2012-11-27 10:20:00,41.48,41.5,41.41,41.47,103400.0,20.2146,20.2244,20.1805,20.2097,103400.0
2012-11-27 10:30:00,41.47,41.48,41.4,41.45,130600.0,20.2097,20.2146,20.1756,20.2,130600.0
2012-11-27 10:40:00,41.46,41.53,41.43,41.52,175000.0,20.2049,20.239,20.1902,20.2341,175000.0
2012-11-27 10:50:00,41.52,41.54,41.41,41.41,169000.0,20.2341,20.2439,20.1805,20.1805,169000.0
2012-11-27 11:00:00,41.42,41.48,41.35,41.4,108900.0,20.1854,20.2146,20.1513,20.1756,108900.0
2012-11-27 11:10:00,41.41,41.49,41.41,41.48,39600.0,20.1805,20.2195,20.1805,20.2146,39600.0
2012-11-27 11:20:00,41.48,41.51,41.45,41.5,61900.0,20.2146,20.2292,20.2,20.2244,61900.0
2012-11-27 11:30:00,41.51,41.6,41.49,41.6,69900.0,20.2292,20.2731,20.2195,20.2731,69900.0
2012-11-27 11:40:00,41.59,41.6,41.54,41.57,54100.0,20.2682,20.2731,20.2439,20.2585,54100.0
2012-11-27 11:50:00,41.57,41.6,41.54,41.58,37800.0,20.2585,20.2731,20.2439,20.2633,37800.0
2012-11-27 12:00:00,41.59,41.63,41.56,41.56,44900.0,20.2682,20.2877,20.2536,20.2536,44900.0
2012-11-27 12:10:00,41.57,41.57,41.53,41.55,25400.0,20.2585,20.2585,20.239,20.2487,25400.0
2012-11-27 12:20:00,41.55,41.56,41.52,41.55,25500.0,20.2487,20.2536,20.2341,20.2487,25500.0
2012-11-27 12:30:00,41.54,41.54,41.51,41.53,29600.0,20.2439,20.2439,20.2292,20.239,29600.0
2012-11-27 12:40:00,41.55,41.57,41.54,41.57,19400.0,20.2487,20.2585,20.2439,20.2585,19400.0
2012-11-27 12:50:00,41.57,41.58,41.52,41.52,34500.0,20.2585,20.2633,20.2341,20.2341,34500.0
2012-11-27 13:00:00,41.51,41.52,41.47,41.49,38600.0,20.2292,20.2341,20.2097,20.2195,38600.0
2012-11-27 13:10:00,41.5,41.5,41.43,41.45,56500.0,20.2244,20.2244,20.1902,20.2,56500.0
2012-11-27 13:20:00,41.46,41.46,41.4,41.44,48900.0,20.2049,20.2049,20.1756,20.1951,48900.0
2012-11-27 13:30:00,41.44,41.47,41.42,41.44,67300.0,20.1951,20.2097,20.1854,20.1951,67300.0
2012-11-27 13:40:00,41.43,41.47,41.42,41.44,45900.0,20.1902,20.2097,20.1854,20.1951,45900.0
2012-11-27 13:50:00,41.44,41.44,41.38,41.41,42100.0,20.1951,20.1951,20.1659,20.1805,42100.0
2012-11-27 14:00:00,41.41,41.42,41.37,41.4,27200.0,20.1805,20.1854,20.161,20.1756,27200.0
2012-11-27 14:10:00,41.41,41.46,41.41,41.44,30200.0,20.1805,20.2049,20.1805,20.1951,30200.0
2012-11-27 14:20:00,41.44,41.45,41.31,41.34,129800.0,20.1951,20.2,20.1318,20.1464,129800.0
2012-11-27 14:30:00,41.33,41.37,41.32,41.37,88800.0,20.1415,20.161,20.1366,20.161,88800.0
2012-11-27 14:40:00,41.37,41.4,41.34,41.4,96700.0,20.161,20.1756,20.1464,20.1756,96700.0
2012-11-27 14:50:00,41.41,41.43,41.38,41.4,79100.0,20.1805,20.1902,20.1659,20.1756,79100.0
2012-11-27 15:00:00,41.4,41.43,41.36,41.4,88600.0,20.1756,20.1902,20.1561,20.1756,88600.0
2012-11-27 15:10:00,41.41,41.44,41.37,41.39,81700.0,20.1805,20.1951,20.161,20.1708,81700.0
2012-11-27 15:20:00,41.39,41.42,41.35,41.4,86400.0,20.1708,20.1854,20.1513,20.1756,86400.0
2012-11-27 15:30:00,41.4,41.41,41.31,41.36,86500.0,20.1756,20.1805,20.1318,20.1561,86500.0
2012-11-27 15:40:00,41.36,41.39,41.34,41.36,101400.0,20.1561,20.1708,20.1464,20.1561,101400.0
2012-11-27 15:50:00,41.36,41.37,41.3,41.34,145800.0,20.1561,20.161,20.1269,20.1464,145800.0
2012-11-28 09:30:00,40.74,40.78,40.61,40.72,683100.0,19.854,19.8735,19.7906,19.8442,683100.0
2012-11-28 09:40:00,40.72,40.78,40.67,40.71,234500.0,19.8442,19.8735,19.8199,19.8394,234500.0
2012-11-28 09:50:00,40.72,40.79,40.66,40.74,317000.0,19.8442,19.8784,19.815,19.854,317000.0
2012-11-28 10:00:00,40.73,40.74,40.59,40.62,359900.0,19.8491,19.854,19.7809,19.7955,359900.0
2012-11-28 10:10:00,40.62,40.73,40.61,40.71,265700.0,19.7955,19.8491,19.7906,19.8394,265700.0
2012-11-28 10:20:00,40.71,40.85,40.69,40.75,293700.0,19.8394,19.9076,19.8296,19.8589,293700.0
2012-11-28 10:30:00,40.74,40.98,40.73,40.93,347300.0,19.854,19.9709,19.8491,19.9466,347300.0
2012-11-28 10:40:00,40.94,41.03,40.89,40.99,268200.0,19.9515,19.9953,19.9271,19.9758,268200.0
2012-11-28 10:50:00,40.99,41.02,40.94,40.98,268000.0,19.9758,19.9904,19.9515,19.9709,268000.0
2012-11-28 11:00:00,40.98,41.03,40.9,41.01,424300.0,19.9709,19.9953,19.932,19.9856,424300.0
2012-11-28 11:10:00,41.01,41.22,41.01,41.22,205600.0,19.9856,20.0879,19.9856,20.0879,205600.0
2012-11-28 11:20:00,41.23,41.25,41.16,41.24,189600.0,20.0928,20.1025,20.0587,20.0977,189600.0
2012-11-28 11:30:00,41.25,41.25,41.19,41.21,193300.0,20.1025,20.1025,20.0733,20.083,193300.0
2012-11-28 11:40:00,41.22,41.23,41.13,41.15,72700.0,20.0879,20.0928,20.044,20.0538,72700.0
2012-11-28 11:50:00,41.15,41.16,41.09,41.12,113300.0,20.0538,20.0587,20.0246,20.0392,113300.0
2012-11-28 12:00:00,41.12,41.14,41.0,41.07,107900.0,20.0392,20.0489,19.9807,20.0148,107900.0
2012-11-28 12:10:00,41.07,41.31,41.04,41.26,127500.0,20.0148,20.1318,20.0002,20.1074,127500.0
2012-11-28 12:20:00,41.26,41.29,41.22,41.27,121400.0,20.1074,20.122,20.0879,20.1123,121400.0
2012-11-28 12:30:00,41.28,41.38,41.28,41.33,81500.0,20.1171,20.1659,20.1171,20.1415,81500.0
2012-11-28 12:40:00,41.34,41.34,41.21,41.23,80900.0,20.1464,20.1464,20.083,20.0928,80900.0
2012-11-28 12:50:00,41.22,41.29,41.19,41.27,86300.0,20.0879,20.122,20.0733,20.1123,86300.0
2012-11-28 13:00:00,41.27,41.28,41.13,41.13,97100.0,20.1123,20.1171,20.044,20.044,97100.0
2012-11-28 13:10:00,41.14,41.21,41.14,41.21,69700.0,20.0489,20.083,20.0489,20.083,69700.0
2012-11-28 13:20:00,41.2,41.21,41.15,41.2,56800.0,20.0782,20.083,20.0538,20.0782,56800.0
2012-11-28 13:30:00,41.19,41.29,41.19,41.22,118600.0,20.0733,20.122,20.0733,20.0879,118600.0
2012-11-28 13:40:00,41.23,41.23,41.19,41.2,82400.0,20.0928,20.0928,20.0733,20.0782,82400.0
2012-11-28 13:50:00,41.2,41.22,41.17,41.2,46600.0,20.0782,20.0879,20.0635,20.0782,46600.0
2012-11-28 14:00:00,41.19,41.22,41.17,41.19,89900.0,20.0733,20.0879,20.0635,20.0733,89900.0
2012-11-28 14:10:00,41.18,41.21,41.16,41.19,72600.0,20.0684,20.083,20.0587,20.0733,72600.0
2012-11-28 14:20:00,41.18,41.2,41.15,41.19,99100.0,20.0684,20.0782,20.0538,20.0733,99100.0
2012-11-28 14:30:00,41.19,41.22,41.18,41.21,89800.0,20.0733,20.0879,20.0684,20.083,89800.0
2012-11-28 14:40:00,41.2,41.24,41.18,41.19,72700.0,20.0782,20.0977,20.0684,20.0733,72700.0
2012-11-28 14:50:00,41.18,41.21,41.17,41.21,181400.0,20.0684,20.083,20.0635,20.083,181400.0
2012-11-28 15:00:00,41.2,41.24,41.18,41.23,122800.0,20.0782,20.0977,20.0684,20.0928,122800.0
2012-11-28 15:10:00,41.23,41.27,41.2,41.25,125700.0,20.0928,20.1123,20.0782,20.1025,125700.0
2012-11-28 15:20:00,41.26,41.37,41.26,41.37,114800.0,20.1074,20.161,20.1074,20.161,114800.0
2012-11-28 15:30:00,41.36,41.43,41.33,41.4,186100.0,20.1561,20.1902,20.1415,20.1756,186100.0
2012-11-28 15:40:00,41.4,41.47,41.38,41.46,184700.0,20.1756,20.2097,20.1659,20.2049,184700.0
2012-11-28 15:50:00,41.46,41.49,41.42,41.47,227300.0,20.2049,20.2195,20.1854,20.2097,227300.0
2012-11-29 09:30:00,41.42,41.49,41.4,41.45,340300.0,20.1854,20.2195,20.1756,20.2,340300.0
2012-11-29 09:40:00,41.46,41.49,41.42,41.42,361100.0,20.2049,20.2195,20.1854,20.1854,361100.0
2012-11-29 09:50:00,41.42,41.46,41.38,41.44,156700.0,20.1854,20.2049,20.1659,20.1951,156700.0
2012-11-29 10:00:00,41.46,41.5,41.31,41.33,139400.0,20.2049,20.2244,20.1318,20.1415,139400.0
2012-11-29 10:10:00,41.34,41.4,41.28,41.38,83900.0,20.1464,20.1756,20.1171,20.1659,83900.0
2012-11-29 10:20:00,41.38,41.47,41.35,41.42,148300.0,20.1659,20.2097,20.1513,20.1854,148300.0
2012-11-29 10:30:00,41.41,41.43,41.36,41.39,111300.0,20.1805,20.1902,20.1561,20.1708,111300.0
2012-11-29 10:40:00,41.38,41.47,41.38,41.46,78000.0,20.1659,20.2097,20.1659,20.2049,78000.0
2012-11-29 10:50:00,41.46,41.49,41.45,41.47,85600.0,20.2049,20.2195,20.2,20.2097,85600.0
2012-11-29 11:00:00,41.47,41.53,41.46,41.49,85700.0,20.2097,20.239,20.2049,20.2195,85700.0
2012-11-29 11:10:00,41.5,41.57,41.49,41.51,75300.0,20.2244,20.2585,20.2195,20.2292,75300.0
2012-11-29 11:20:00,41.51,41.51,41.43,41.49,64300.0,20.2292,20.2292,20.1902,20.2195,64300.0
2012-11-29 11:30:00,41.49,41.49,41.42,41.44,77200.0,20.2195,20.2195,20.1854,20.1951,77200.0
2012-11-29 11:40:00,41.44,41.44,41.23,41.37,234900.0,20.1951,20.1951,20.0928,20.161,234900.0
2012-11-29 11:50:00,41.38,41.43,41.3,41.34,71700.0,20.1659,20.1902,20.1269,20.1464,71700.0
2012-11-29 12:00:00,41.35,41.4,41.33,41.36,70700.0,20.1513,20.1756,20.1415,20.1561,70700.0
2012-11-29 12:10:00,41.37,41.46,41.35,41.41,50300.0,20.161,20.2049,20.1513,20.1805,50300.0
2012-11-29 12:20:00,41.41,41.44,41.41,41.43,35700.0,20.1805,20.1951,20.1805,20.1902,35700.0
2012-11-29 12:30:00,41.43,41.44,41.39,41.39,44400.0,20.1902,20.1951,20.1708,20.1708,44400.0
2012-11-29 12:40:00,41.39,41.4,41.33,41.36,92000.0,20.1708,20.1756,20.1415,20.1561,92000.0
2012-11-29 12:50:00,41.36,41.39,41.34,41.37,91700.0,20.1561,20.1708,20.1464,20.161,91700.0
2012-11-29 13:00:00,41.38,41.4,41.35,41.36,48300.0,20.1659,20.1756,20.1513,20.1561,48300.0
2012-11-29 13:10:00,41.36,41.37,41.34,41.36,32800.0,20.1561,20.161,20.1464,20.1561,32800.0
2012-11-29 13:20:00,41.36,41.41,41.36,41.4,50200.0,20.1561,20.1805,20.1561,20.1756,50200.0
2012-11-29 13:30:00,41.4,41.44,41.4,41.42,37300.0,20.1756,20.1951,20.1756,20.1854,37300.0
2012-11-29 13:40:00,41.43,41.45,41.4,41.43,47600.0,20.1902,20.2,20.1756,20.1902,47600.0
2012-11-29 13:50:00,41.44,41.45,41.41,41.41,56500.0,20.1951,20.2,20.1805,20.1805,56500.0
2012-11-29 14:00:00,41.41,41.43,41.35,41.37,175600.0,20.1805,20.1902,20.1513,20.161,175600.0
2012-11-29 14:10:00,41.37,41.39,41.35,41.35,115100.0,20.161,20.1708,20.1513,20.1513,115100.0
2012-11-29 14:20:00,41.35,41.36,41.3,41.31,155400.0,20.1513,20.1561,20.1269,20.1318,155400.0
2012-11-29 14:30:00,41.32,41.33,41.3,41.31,86700.0,20.1366,20.1415,20.1269,20.1318,86700.0
2012-11-29 14:40:00,41.31,41.34,41.3,41.32,59400.0,20.1318,20.1464,20.1269,20.1366,59400.0
2012-11-29 14:50:00,41.32,41.32,41.3,41.31,50900.0,20.1366,20.1366,20.1269,20.1318,50900.0
2012-11-29 15:00:00,41.3,41.32,41.27,41.28,67500.0,20.1269,20.1366,20.1123,20.1171,67500.0
2012-11-29 15:10:00,41.29,41.3,41.26,41.27,69000.0,20.122,20.1269,20.1074,20.1123,69000.0
2012-11-29 15:20:00,41.28,41.29,41.25,41.29,98100.0,20.1171,20.122,20.1025,20.122,98100.0
2012-11-29 15:30:00,41.28,41.28,41.24,41.26,126200.0,20.1171,20.1171,20.0977,20.1074,126200.0
2012-11-29 15:40:00,41.25,41.35,41.25,41.34,200800.0,20.1025,20.1513,20.1025,20.1464,200800.0
2012-11-29 15:50:00,41.33,41.34,41.28,41.3,327300.0,20.1415,20.1464,20.1171,20.1269,327300.0
2012-11-30 09:30:00,41.35,41.42,41.3,41.41,149000.0,20.1513,20.1854,20.1269,20.1805,149000.0
2012-11-30 09:40:00,41.41,41.44,41.36,41.41,67900.0,20.1805,20.1951,20.1561,20.1805,67900.0
2012-11-30 09:50:00,41.4,41.48,41.39,41.4,73200.0,20.1756,20.2146,20.1708,20.1756,73200.0
2012-11-30 10:00:00,41.41,41.51,41.4,41.47,206200.0,20.1805,20.2292,20.1756,20.2097,206200.0
2012-11-30 10:10:00,41.46,41.53,41.46,41.53,87800.0,20.2049,20.239,20.2049,20.239,87800.0
2012-11-30 10:20:00,41.53,41.56,41.52,41.56,87000.0,20.239,20.2536,20.2341,20.2536,87000.0
2012-11-30 10:30:00,41.56,41.57,41.52,41.54,107400.0,20.2536,20.2585,20.2341,20.2439,107400.0
2012-11-30 10:40:00,41.54,41.57,41.51,41.52,60700.0,20.2439,20.2585,20.2292,20.2341,60700.0
2012-11-30 10:50:00,41.51,41.61,41.47,41.61,115700.0,20.2292,20.278,20.2097,20.278,115700.0
2012-11-30 11:00:00,41.62,41.65,41.58,41.59,157900.0,20.2828,20.2975,20.2633,20.2682,157900.0
2012-11-30 11:10:00,41.6,41.65,41.55,41.56,42500.0,20.2731,20.2975,20.2487,20.2536,42500.0
2012-11-30 11:20:00,41.56,41.58,41.53,41.54,123800.0,20.2536,20.2633,20.239,20.2439,123800.0
2012-11-30 11:30:00,41.53,41.54,41.46,41.47,156900.0,20.239,20.2439,20.2049,20.2097,156900.0
2012-11-30 11:40:00,41.47,41.51,41.45,41.45,49100.0,20.2097,20.2292,20.2,20.2,49100.0
2012-11-30 11:50:00,41.45,41.48,41.43,41.47,106800.0,20.2,20.2146,20.1902,20.2097,106800.0
2012-11-30 12:00:00,41.47,41.48,41.45,41.48,52300.0,20.2097,20.2146,20.2,20.2146,52300.0
2012-11-30 12:10:00,41.48,41.49,41.46,41.46,45300.0,20.2146,20.2195,20.2049,20.2049,45300.0
2012-11-30 12:20:00,41.46,41.52,41.45,41.52,46500.0,20.2049,20.2341,20.2,20.2341,46500.0
2012-11-30 12:30:00,41.51,41.54,41.5,41.54,336400.0,20.2292,20.2439,20.2244,20.2439,336400.0
2012-11-30 12:40:00,41.54,41.57,41.52,41.57,120600.0,20.2439,20.2585,20.2341,20.2585,120600.0
2012-11-30 12:50:00,41.56,41.58,41.52,41.57,77400.0,20.2536,20.2633,20.2341,20.2585,77400.0
2012-11-30 13:00:00,41.57,41.61,41.57,41.61,37700.0,20.2585,20.278,20.2585,20.278,37700.0
2012-11-30 13:10:00,41.61,41.62,41.6,41.6,56900.0,20.278,20.2828,20.2731,20.2731,56900.0
2012-11-30 13:20:00,41.6,41.65,41.59,41.65,55100.0,20.2731,20.2975,20.2682,20.2975,55100.0
2012-11-30 13:30:00,41.64,41.67,41.62,41.64,63000.0,20.2926,20.3072,20.2828,20.2926,63000.0
2012-11-30 13:40:00,41.64,41.67,41.62,41.66,34000.0,20.2926,20.3072,20.2828,20.3023,34000.0
2012-11-30 13:50:00,41.66,41.69,41.66,41.69,76700.0,20.3023,20.317,20.3023,20.317,76700.0
2012-11-30 14:00:00,41.69,41.69,41.66,41.69,48800.0,20.317,20.317,20.3023,20.317,48800.0
2012-11-30 14:10:00,41.68,41.69,41.65,41.66,46100.0,20.3121,20.317,20.2975,20.3023,46100.0
2012-11-30 14:20:00,41.66,41.71,41.65,41.69,95600.0,20.3023,20.3267,20.2975,20.317,95600.0
2012-11-30 14:30:00,41.69,41.7,41.63,41.63,60900.0,20.317,20.3218,20.2877,20.2877,60900.0
2012-11-30 14:40:00,41.64,41.65,41.62,41.64,61700.0,20.2926,20.2975,20.2828,20.2926,61700.0
2012-11-30 14:50:00,41.63,41.65,41.62,41.64,107800.0,20.2877,20.2975,20.2828,20.2926,107800.0
2012-11-30 15:00:00,41.64,41.66,41.63,41.65,141000.0,20.2926,20.3023,20.2877,20.2975,141000.0
2012-11-30 15:10:00,41.65,41.72,41.65,41.68,81700.0,20.2975,20.3316,20.2975,20.3121,81700.0
2012-11-30 15:20:00,41.67,41.7,41.65,41.65,68900.0,20.3072,20.3218,20.2975,20.2975,68900.0
2012-11-30 15:30:00,41.66,41.68,41.63,41.66,128900.0,20.3023,20.3121,20.2877,20.3023,128900.0
2012-11-30 15:40:00,41.67,41.74,41.66,41.72,319500.0,20.3072,20.3413,20.3023,20.3316,319500.0
2012-11-30 15:50:00,41.72,41.8,41.71,41.74,355300.0,20.3316,20.3706,20.3267,20.3413,355300.0
2012-12-03 09:30:00,41.71,41.78,41.7,41.75,198300.0,20.3267,20.3608,20.3218,20.3462,198300.0
2012-12-03 09:40:00,41.75,41.76,41.7,41.75,86000.0,20.3462,20.3511,20.3218,20.3462,86000.0
2012-12-03 09:50:00,41.74,41.74,41.62,41.63,194700.0,20.3413,20.3413,20.2828,20.2877,194700.0
2012-12-03 10:00:00,41.62,41.63,41.46,41.51,198000.0,20.2828,20.2877,20.2049,20.2292,198000.0
2012-12-03 10:10:00,41.51,41.56,41.48,41.49,189200.0,20.2292,20.2536,20.2146,20.2195,189200.0
2012-12-03 10:20:00,41.5,41.52,41.41,41.42,68400.0,20.2244,20.2341,20.1805,20.1854,68400.0
2012-12-03 10:30:00,41.42,41.44,41.38,41.43,130800.0,20.1854,20.1951,20.1659,20.1902,130800.0
2012-12-03 10:40:00,41.43,41.46,41.39,41.44,79100.0,20.1902,20.2049,20.1708,20.1951,79100.0
2012-12-03 10:50:00,41.45,41.45,41.36,41.39,74100.0,20.2,20.2,20.1561,20.1708,74100.0
2012-12-03 11:00:00,41.4,41.43,41.37,41.43,25900.0,20.1756,20.1902,20.161,20.1902,25900.0
2012-12-03 11:10:00,41.43,41.52,41.43,41.52,73400.0,20.1902,20.2341,20.1902,20.2341,73400.0
2012-12-03 11:20:00,41.52,41.58,41.45,41.56,88300.0,20.2341,20.2633,20.2,20.2536,88300.0
2012-12-03 11:30:00,41.56,41.58,41.49,41.52,64400.0,20.2536,20.2633,20.2195,20.2341,64400.0
2012-12-03 11:40:00,41.52,41.52,41.47,41.51,34400.0,20.2341,20.2341,20.2097,20.2292,34400.0
2012-12-03 11:50:00,41.52,41.55,41.51,41.55,45800.0,20.2341,20.2487,20.2292,20.2487,45800.0
2012-12-03 12:00:00,41.54,41.57,41.52,41.56,20600.0,20.2439,20.2585,20.2341,20.2536,20600.0
2012-12-03 12:10:00,41.56,41.58,41.55,41.57,40300.0,20.2536,20.2633,20.2487,20.2585,40300.0
2012-12-03 12:20:00,41.57,41.59,41.56,41.56,25500.0,20.2585,20.2682,20.2536,20.2536,25500.0
2012-12-03 12:30:00,41.55,41.56,41.52,41.52,68100.0,20.2487,20.2536,20.2341,20.2341,68100.0
2012-12-03 12:40:00,41.52,41.53,41.44,41.44,57600.0,20.2341,20.239,20.1951,20.1951,57600.0
2012-12-03 12:50:00,41.44,41.44,41.39,41.39,75300.0,20.1951,20.1951,20.1708,20.1708,75300.0
2012-12-03 13:00:00,41.39,41.39,41.31,41.31,53500.0,20.1708,20.1708,20.1318,20.1318,53500.0
2012-12-03 13:10:00,41.32,41.32,41.28,41.29,106500.0,20.1366,20.1366,20.1171,20.122,106500.0
2012-12-03 13:20:00,41.29,41.3,41.27,41.28,104000.0,20.122,20.1269,20.1123,20.1171,104000.0
2012-12-03 13:30:00,41.28,41.29,41.16,41.18,154200.0,20.1171,20.122,20.0587,20.0684,154200.0
2012-12-03 13:40:00,41.18,41.2,41.16,41.19,42500.0,20.0684,20.0782,20.0587,20.0733,42500.0
2012-12-03 13:50:00,41.19,41.25,41.19,41.24,54600.0,20.0733,20.1025,20.0733,20.0977,54600.0
2012-12-03 14:00:00,41.23,41.25,41.2,41.22,86400.0,20.0928,20.1025,20.0782,20.0879,86400.0
2012-12-03 14:10:00,41.22,41.25,41.19,41.23,102200.0,20.0879,20.1025,20.0733,20.0928,102200.0
2012-12-03 14:20:00,41.23,41.24,41.18,41.2,99700.0,20.0928,20.0977,20.0684,20.0782,99700.0
2012-12-03 14:30:00,41.2,41.22,41.14,41.15,60800.0,20.0782,20.0879,20.0489,20.0538,60800.0
2012-12-03 14:40:00,41.14,41.19,41.13,41.14,89100.0,20.0489,20.0733,20.044,20.0489,89100.0
2012-12-03 14:50:00,41.15,41.2,41.13,41.19,56600.0,20.0538,20.0782,20.044,20.0733,56600.0
2012-12-03 15:00:00,41.19,41.26,41.16,41.18,102700.0,20.0733,20.1074,20.0587,20.0684,102700.0
2012-12-03 15:10:00,41.17,41.21,41.12,41.12,47600.0,20.0635,20.083,20.0392,20.0392,47600.0
2012-12-03 15:20:00,41.12,41.2,41.1,41.2,171500.0,20.0392,20.0782,20.0294,20.0782,171500.0
2012-12-03 15:30:00,41.2,41.23,41.17,41.2,187300.0,20.0782,20.0928,20.0635,20.0782,187300.0
2012-12-03 15:40:00,41.2,41.26,41.19,41.2,228100.0,20.0782,20.1074,20.0733,20.0782,228100.0
2012-12-03 15:50:00,41.19,41.23,41.17,41.2,264500.0,20.0733,20.0928,20.0635,20.0782,264500.0
2012-12-04 09:30:00,41.04,41.08,40.97,41.03,479600.0,20.0002,20.0197,19.9661,19.9953,479600.0
2012-12-04 09:40:00,41.03,41.06,40.91,40.91,278700.0,19.9953,20.0099,19.9368,19.9368,278700.0
2012-12-04 09:50:00,40.91,40.98,40.91,40.93,206900.0,19.9368,19.9709,19.9368,19.9466,206900.0
2012-12-04 10:00:00,40.93,40.95,40.87,40.93,153100.0,19.9466,19.9563,19.9173,19.9466,153100.0
2012-12-04 10:10:00,40.93,41.03,40.91,40.99,211800.0,19.9466,19.9953,19.9368,19.9758,211800.0
2012-12-04 10:20:00,40.99,41.0,40.96,40.99,77500.0,19.9758,19.9807,19.9612,19.9758,77500.0
2012-12-04 10:30:00,40.98,40.99,40.92,40.92,73600.0,19.9709,19.9758,19.9417,19.9417,73600.0
2012-12-04 10:40:00,40.92,40.96,40.9,40.93,105000.0,19.9417,19.9612,19.932,19.9466,105000.0
2012-12-04 10:50:00,40.92,40.96,40.89,40.94,145500.0,19.9417,19.9612,19.9271,19.9515,145500.0
2012-12-04 11:00:00,40.94,40.96,40.89,40.91,82900.0,19.9515,19.9612,19.9271,19.9368,82900.0
2012-12-04 11:10:00,40.91,40.97,40.89,40.96,120100.0,19.9368,19.9661,19.9271,19.9612,120100.0
2012-12-04 11:20:00,40.96,41.0,40.9,40.9,89300.0,19.9612,19.9807,19.932,19.932,89300.0
2012-12-04 11:30:00,40.9,40.97,40.88,40.93,110800.0,19.932,19.9661,19.9222,19.9466,110800.0
2012-12-04 11:40:00,40.94,41.01,40.94,40.98,54400.0,19.9515,19.9856,19.9515,19.9709,54400.0
2012-12-04 11:50:00,40.98,41.02,40.98,41.01,53800.0,19.9709,19.9904,19.9709,19.9856,53800.0
2012-12-04 12:00:00,41.01,41.01,40.92,40.96,51400.0,19.9856,19.9856,19.9417,19.9612,51400.0
2012-12-04 12:10:00,40.95,41.02,40.95,41.0,92900.0,19.9563,19.9904,19.9563,19.9807,92900.0
2012-12-04 12:20:00,41.01,41.05,40.98,41.02,63800.0,19.9856,20.0051,19.9709,19.9904,63800.0
2012-12-04 12:30:00,41.03,41.03,40.94,40.96,100700.0,19.9953,19.9953,19.9515,19.9612,100700.0
2012-12-04 12:40:00,40.96,41.04,40.96,40.99,150300.0,19.9612,20.0002,19.9612,19.9758,150300.0
2012-12-04 12:50:00,40.99,41.01,40.97,40.97,41500.0,19.9758,19.9856,19.9661,19.9661,41500.0
2012-12-04 13:00:00,40.98,40.98,40.88,40.9,59800.0,19.9709,19.9709,19.9222,19.932,59800.0
2012-12-04 13:10:00,40.89,40.91,40.86,40.87,40400.0,19.9271,19.9368,19.9125,19.9173,40400.0
2012-12-04 13:20:00,40.87,40.92,40.86,40.91,79200.0,19.9173,19.9417,19.9125,19.9368,79200.0
2012-12-04 13:30:00,40.91,40.92,40.87,40.88,38600.0,19.9368,19.9417,19.9173,19.9222,38600.0
2012-12-04 13:40:00,40.88,40.92,40.87,40.9,54400.0,19.9222,19.9417,19.9173,19.932,54400.0
2012-12-04 13:50:00,40.91,40.96,40.9,40.9,130100.0,19.9368,19.9612,19.932,19.932,130100.0
2012-12-04 14:00:00,40.91,40.93,40.87,40.88,71700.0,19.9368,19.9466,19.9173,19.9222,71700.0
2012-12-04 14:10:00,40.87,40.89,40.84,40.85,106400.0,19.9173,19.9271,19.9027,19.9076,106400.0
2012-12-04 14:20:00,40.85,40.89,40.84,40.84,82000.0,19.9076,19.9271,19.9027,19.9027,82000.0
2012-12-04 14:30:00,40.84,40.85,40.81,40.82,90200.0,19.9027,19.9076,19.8881,19.893,90200.0
2012-12-04 14:40:00,40.81,40.87,40.81,40.84,60000.0,19.8881,19.9173,19.8881,19.9027,60000.0
2012-12-04 14:50:00,40.84,40.87,40.83,40.87,105800.0,19.9027,19.9173,19.8978,19.9173,105800.0
2012-12-04 15:00:00,40.87,40.92,40.87,40.89,113500.0,19.9173,19.9417,19.9173,19.9271,113500.0
2012-12-04 15:10:00,40.89,40.9,40.86,40.89,72100.0,19.9271,19.932,19.9125,19.9271,72100.0
2012-12-04 15:20:00,40.89,40.91,40.87,40.89,78800.0,19.9271,19.9368,19.9173,19.9271,78800.0
2012-12-04 15:30:00,40.9,40.91,40.84,40.88,193300.0,19.932,19.9368,19.9027,19.9222,193300.0
2012-12-04 15:40:00,40.88,40.9,40.84,40.85,214100.0,19.9222,19.932,19.9027,19.9076,214100.0
2012-12-04 15:50:00,40.86,41.01,40.86,40.99,964100.0,19.9125,19.9856,19.9125,19.9758,964100.0
2012-12-05 09:30:00,40.86,41.08,40.85,41.05,237100.0,19.9125,20.0197,19.9076,20.0051,237100.0
2012-12-05 09:40:00,41.06,41.11,40.96,41.01,259400.0,20.0099,20.0343,19.9612,19.9856,259400.0
2012-12-05 09:50:00,41.01,41.05,40.99,41.02,160400.0,19.9856,20.0051,19.9758,19.9904,160400.0
2012-12-05 10:00:00,41.02,41.09,40.98,41.04,417000.0,19.9904,20.0246,19.9709,20.0002,417000.0
2012-12-05 10:10:00,41.05,41.08,41.04,41.07,162600.0,20.0051,20.0197,20.0002,20.0148,162600.0
2012-12-05 10:20:00,41.07,41.11,41.0,41.02,150800.0,20.0148,20.0343,19.9807,19.9904,150800.0
2012-12-05 10:30:00,41.02,41.1,41.0,41.07,146200.0,19.9904,20.0294,19.9807,20.0148,146200.0
2012-12-05 10:40:00,41.06,41.06,41.01,41.04,340000.0,20.0099,20.0099,19.9856,20.0002,340000.0
2012-12-05 10:50:00,41.04,41.05,40.98,41.01,205400.0,20.0002,20.0051,19.9709,19.9856,205400.0
2012-12-05 11:00:00,41.01,41.04,40.99,41.03,222600.0,19.9856,20.0002,19.9758,19.9953,222600.0
2012-12-05 11:10:00,41.03,41.09,41.02,41.06,142600.0,19.9953,20.0246,19.9904,20.0099,142600.0
2012-12-05 11:20:00,41.07,41.13,41.07,41.1,159600.0,20.0148,20.044,20.0148,20.0294,159600.0
2012-12-05 11:30:00,41.11,41.18,41.11,41.17,151700.0,20.0343,20.0684,20.0343,20.0635,151700.0
2012-12-05 11:40:00,41.16,41.23,41.16,41.21,69300.0,20.0587,20.0928,20.0587,20.083,69300.0
2012-12-05 11:50:00,41.21,41.31,41.2,41.29,57700.0,20.083,20.1318,20.0782,20.122,57700.0
2012-12-05 12:00:00,41.3,41.4,41.3,41.37,79900.0,20.1269,20.1756,20.1269,20.161,79900.0
2012-12-05 12:10:00,41.38,41.38,41.28,41.31,45500.0,20.1659,20.1659,20.1171,20.1318,45500.0
2012-12-05 12:20:00,41.31,41.34,41.29,41.31,43400.0,20.1318,20.1464,20.122,20.1318,43400.0
2012-12-05 12:30:00,41.3,41.39,41.3,41.38,135200.0,20.1269,20.1708,20.1269,20.1659,135200.0
2012-12-05 12:40:00,41.38,41.4,41.33,41.33,57600.0,20.1659,20.1756,20.1415,20.1415,57600.0
2012-12-05 12:50:00,41.34,41.36,41.33,41.33,52400.0,20.1464,20.1561,20.1415,20.1415,52400.0
2012-12-05 13:00:00,41.33,41.39,41.33,41.38,70100.0,20.1415,20.1708,20.1415,20.1659,70100.0
2012-12-05 13:10:00,41.38,41.38,41.33,41.33,39300.0,20.1659,20.1659,20.1415,20.1415,39300.0
2012-12-05 13:20:00,41.34,41.36,41.32,41.33,68000.0,20.1464,20.1561,20.1366,20.1415,68000.0
2012-12-05 13:30:00,41.32,41.34,41.28,41.29,65900.0,20.1366,20.1464,20.1171,20.122,65900.0
2012-12-05 13:40:00,41.3,41.3,41.23,41.26,76000.0,20.1269,20.1269,20.0928,20.1074,76000.0
2012-12-05 13:50:00,41.25,41.27,41.22,41.22,47500.0,20.1025,20.1123,20.0879,20.0879,47500.0
2012-12-05 14:00:00,41.23,41.31,41.23,41.29,89900.0,20.0928,20.1318,20.0928,20.122,89900.0
2012-12-05 14:10:00,41.3,41.34,41.28,41.34,34700.0,20.1269,20.1464,20.1171,20.1464,34700.0
2012-12-05 14:20:00,41.34,41.35,41.3,41.3,46100.0,20.1464,20.1513,20.1269,20.1269,46100.0
2012-12-05 14:30:00,41.31,41.33,41.28,41.32,49800.0,20.1318,20.1415,20.1171,20.1366,49800.0
2012-12-05 14:40:00,41.32,41.36,41.31,41.32,57500.0,20.1366,20.1561,20.1318,20.1366,57500.0
2012-12-05 14:50:00,41.32,41.34,41.29,41.3,66900.0,20.1366,20.1464,20.122,20.1269,66900.0
2012-12-05 15:00:00,41.3,41.38,41.28,41.37,135500.0,20.1269,20.1659,20.1171,20.161,135500.0
2012-12-05 15:10:00,41.37,41.39,41.35,41.38,74100.0,20.161,20.1708,20.1513,20.1659,74100.0
2012-12-05 15:20:00,41.38,41.41,41.35,41.38,193400.0,20.1659,20.1805,20.1513,20.1659,193400.0
2012-12-05 15:30:00,41.38,41.41,41.35,41.35,189700.0,20.1659,20.1805,20.1513,20.1513,189700.0
2012-12-05 15:40:00,41.36,41.39,41.32,41.32,250000.0,20.1561,20.1708,20.1366,20.1366,250000.0
2012-12-05 15:50:00,41.32,41.39,41.31,41.31,321500.0,20.1366,20.1708,20.1318,20.1318,321500.0
2012-12-06 09:30:00,41.41,41.46,41.29,41.46,202600.0,20.1805,20.2049,20.122,20.2049,202600.0
2012-12-06 09:40:00,41.46,41.48,41.35,41.4,140000.0,20.2049,20.2146,20.1513,20.1756,140000.0
2012-12-06 09:50:00,41.39,41.48,41.39,41.41,117900.0,20.1708,20.2146,20.1708,20.1805,117900.0
2012-12-06 10:00:00,41.42,41.43,41.37,41.43,92800.0,20.1854,20.1902,20.161,20.1902,92800.0
2012-12-06 10:10:00,41.43,41.44,41.39,41.39,144800.0,20.1902,20.1951,20.1708,20.1708,144800.0
2012-12-06 10:20:00,41.4,41.4,41.29,41.33,94400.0,20.1756,20.1756,20.122,20.1415,94400.0
2012-12-06 10:30:00,41.33,41.37,41.31,41.36,58100.0,20.1415,20.161,20.1318,20.1561,58100.0
2012-12-06 10:40:00,41.37,41.38,41.29,41.36,93800.0,20.161,20.1659,20.122,20.1561,93800.0
2012-12-06 10:50:00,41.35,41.38,41.34,41.37,50600.0,20.1513,20.1659,20.1464,20.161,50600.0
2012-12-06 11:00:00,41.37,41.38,41.3,41.31,49100.0,20.161,20.1659,20.1269,20.1318,49100.0
2012-12-06 11:10:00,41.31,41.33,41.28,41.31,159000.0,20.1318,20.1415,20.1171,20.1318,159000.0
2012-12-06 11:20:00,41.3,41.33,41.25,41.28,71800.0,20.1269,20.1415,20.1025,20.1171,71800.0
2012-12-06 11:30:00,41.28,41.3,41.23,41.27,83500.0,20.1171,20.1269,20.0928,20.1123,83500.0
2012-12-06 11:40:00,41.27,41.27,41.17,41.18,101000.0,20.1123,20.1123,20.0635,20.0684,101000.0
2012-12-06 11:50:00,41.2,41.2,41.15,41.17,258800.0,20.0782,20.0782,20.0538,20.0635,258800.0
2012-12-06 12:00:00,41.18,41.2,41.17,41.17,57100.0,20.0684,20.0782,20.0635,20.0635,57100.0
2012-12-06 12:10:00,41.18,41.2,41.16,41.16,20300.0,20.0684,20.0782,20.0587,20.0587,20300.0
2012-12-06 12:20:00,41.16,41.17,41.12,41.12,23300.0,20.0587,20.0635,20.0392,20.0392,23300.0
2012-12-06 12:30:00,41.12,41.17,41.12,41.16,38300.0,20.0392,20.0635,20.0392,20.0587,38300.0
2012-12-06 12:40:00,41.16,41.17,41.13,41.17,74900.0,20.0587,20.0635,20.044,20.0635,74900.0
2012-12-06 12:50:00,41.17,41.18,41.15,41.16,21300.0,20.0635,20.0684,20.0538,20.0587,21300.0
2012-12-06 13:00:00,41.15,41.17,41.14,41.16,31700.0,20.0538,20.0635,20.0489,20.0587,31700.0
2012-12-06 13:10:00,41.16,41.24,41.16,41.24,72100.0,20.0587,20.0977,20.0587,20.0977,72100.0
2012-12-06 13:20:00,41.23,41.26,41.22,41.24,60000.0,20.0928,20.1074,20.0879,20.0977,60000.0
2012-12-06 13:30:00,41.24,41.26,41.23,41.25,33200.0,20.0977,20.1074,20.0928,20.1025,33200.0
2012-12-06 13:40:00,41.26,41.26,41.22,41.25,49800.0,20.1074,20.1074,20.0879,20.1025,49800.0
2012-12-06 13:50:00,41.26,41.3,41.23,41.29,44000.0,20.1074,20.1269,20.0928,20.122,44000.0
2012-12-06 14:00:00,41.3,41.3,41.27,41.28,36300.0,20.1269,20.1269,20.1123,20.1171,36300.0
2012-12-06 14:10:00,41.28,41.32,41.28,41.31,67400.0,20.1171,20.1366,20.1171,20.1318,67400.0
2012-12-06 14:20:00,41.31,41.32,41.28,41.3,62000.0,20.1318,20.1366,20.1171,20.1269,62000.0
2012-12-06 14:30:00,41.31,41.34,41.3,41.34,55800.0,20.1318,20.1464,20.1269,20.1464,55800.0
2012-12-06 14:40:00,41.34,41.34,41.27,41.28,137000.0,20.1464,20.1464,20.1123,20.1171,137000.0
2012-12-06 14:50:00,41.28,41.29,41.22,41.24,61300.0,20.1171,20.122,20.0879,20.0977,61300.0
2012-12-06 15:00:00,41.24,41.27,41.23,41.24,55400.0,20.0977,20.1123,20.0928,20.0977,55400.0
2012-12-06 15:10:00,41.24,41.25,41.21,41.22,64000.0,20.0977,20.1025,20.083,20.0879,64000.0
2012-12-06 15:20:00,41.22,41.27,41.22,41.25,53400.0,20.0879,20.1123,20.0879,20.1025,53400.0
2012-12-06 15:30:00,41.26,41.32,41.25,41.29,116900.0,20.1074,20.1366,20.1025,20.122,116900.0
2012-12-06 15:40:00,41.29,41.32,41.29,41.31,118700.0,20.122,20.1366,20.122,20.1318,118700.0
2012-12-06 15:50:00,41.31,41.34,41.29,41.3,219200.0,20.1318,20.1464,20.122,20.1269,219200.0
2012-12-07 09:30:00,41.16,41.19,41.09,41.1,265800.0,20.0587,20.0733,20.0246,20.0294,265800.0
2012-12-07 09:40:00,41.1,41.15,41.05,41.09,145600.0,20.0294,20.0538,20.0051,20.0246,145600.0
2012-12-07 09:50:00,41.09,41.12,41.02,41.04,86500.0,20.0246,20.0392,19.9904,20.0002,86500.0
2012-12-07 10:00:00,41.05,41.09,41.03,41.07,115700.0,20.0051,20.0246,19.9953,20.0148,115700.0
2012-12-07 10:10:00,41.07,41.08,41.0,41.0,109400.0,20.0148,20.0197,19.9807,19.9807,109400.0
2012-12-07 10:20:00,41.0,41.0,40.93,40.96,105200.0,19.9807,19.9807,19.9466,19.9612,105200.0
2012-12-07 10:30:00,40.96,40.97,40.92,40.97,92800.0,19.9612,19.9661,19.9417,19.9661,92800.0
2012-12-07 10:40:00,40.97,41.06,40.95,41.02,77900.0,19.9661,20.0099,19.9563,19.9904,77900.0
2012-12-07 10:50:00,41.02,41.03,40.97,40.97,112500.0,19.9904,19.9953,19.9661,19.9661,112500.0
2012-12-07 11:00:00,40.98,41.02,40.94,40.97,151000.0,19.9709,19.9904,19.9515,19.9661,151000.0
2012-12-07 11:10:00,40.98,41.05,40.97,40.98,202300.0,19.9709,20.0051,19.9661,19.9709,202300.0
2012-12-07 11:20:00,40.98,41.02,40.95,41.02,139800.0,19.9709,19.9904,19.9563,19.9904,139800.0
2012-12-07 11:30:00,41.0,41.03,40.92,41.01,167400.0,19.9807,19.9953,19.9417,19.9856,167400.0
2012-12-07 11:40:00,41.02,41.06,41.01,41.02,59900.0,19.9904,20.0099,19.9856,19.9904,59900.0
2012-12-07 11:50:00,41.02,41.03,40.98,40.99,38400.0,19.9904,19.9953,19.9709,19.9758,38400.0
2012-12-07 12:00:00,40.99,41.02,40.97,41.0,29300.0,19.9758,19.9904,19.9661,19.9807,29300.0
2012-12-07 12:10:00,40.99,41.04,40.98,41.04,35000.0,19.9758,20.0002,19.9709,20.0002,35000.0
2012-12-07 12:20:00,41.03,41.06,41.02,41.03,71700.0,19.9953,20.0099,19.9904,19.9953,71700.0
2012-12-07 12:30:00,41.04,41.06,41.02,41.03,30000.0,20.0002,20.0099,19.9904,19.9953,30000.0
2012-12-07 12:40:00,41.04,41.06,41.04,41.04,36000.0,20.0002,20.0099,20.0002,20.0002,36000.0
2012-12-07 12:50:00,41.05,41.05,41.02,41.03,40500.0,20.0051,20.0051,19.9904,19.9953,40500.0
2012-12-07 13:00:00,41.04,41.05,41.02,41.02,59100.0,20.0002,20.0051,19.9904,19.9904,59100.0
2012-12-07 13:10:00,41.03,41.05,41.02,41.02,37900.0,19.9953,20.0051,19.9904,19.9904,37900.0
2012-12-07 13:20:00,41.03,41.05,41.02,41.03,59700.0,19.9953,20.0051,19.9904,19.9953,59700.0
2012-12-07 13:30:00,41.03,41.04,41.02,41.04,14500.0,19.9953,20.0002,19.9904,20.0002,14500.0
2012-12-07 13:40:00,41.04,41.04,41.01,41.01,111200.0,20.0002,20.0002,19.9856,19.9856,111200.0
2012-12-07 13:50:00,41.01,41.02,41.0,41.01,68200.0,19.9856,19.9904,19.9807,19.9856,68200.0
2012-12-07 14:00:00,41.01,41.02,40.97,40.97,73500.0,19.9856,19.9904,19.9661,19.9661,73500.0
2012-12-07 14:10:00,40.98,41.0,40.97,40.97,26000.0,19.9709,19.9807,19.9661,19.9661,26000.0
2012-12-07 14:20:00,40.98,41.02,40.98,40.99,74000.0,19.9709,19.9904,19.9709,19.9758,74000.0
2012-12-07 14:30:00,41.0,41.02,40.99,41.0,50100.0,19.9807,19.9904,19.9758,19.9807,50100.0
2012-12-07 14:40:00,41.0,41.02,40.98,41.0,77700.0,19.9807,19.9904,19.9709,19.9807,77700.0
2012-12-07 14:50:00,41.0,41.04,41.0,41.04,70400.0,19.9807,20.0002,19.9807,20.0002,70400.0
2012-12-07 15:00:00,41.04,41.08,41.03,41.07,123500.0,20.0002,20.0197,19.9953,20.0148,123500.0
2012-12-07 15:10:00,41.07,41.08,41.04,41.04,65100.0,20.0148,20.0197,20.0002,20.0002,65100.0
2012-12-07 15:20:00,41.04,41.05,40.97,40.99,89100.0,20.0002,20.0051,19.9661,19.9758,89100.0
2012-12-07 15:30:00,40.99,41.03,40.99,41.0,100700.0,19.9758,19.9953,19.9758,19.9807,100700.0
2012-12-07 15:40:00,41.0,41.03,40.99,41.0,175100.0,19.9807,19.9953,19.9758,19.9807,175100.0
2012-12-07 15:50:00,40.99,41.06,40.97,41.06,249100.0,19.9758,20.0099,19.9661,20.0099,249100.0
2012-12-10 09:30:00,41.16,41.25,41.15,41.2,206100.0,20.0587,20.1025,20.0538,20.0782,206100.0
2012-12-10 09:40:00,41.2,41.27,41.16,41.25,93600.0,20.0782,20.1123,20.0587,20.1025,93600.0
2012-12-10 09:50:00,41.26,41.27,41.22,41.25,283200.0,20.1074,20.1123,20.0879,20.1025,283200.0
2012-12-10 10:00:00,41.26,41.27,41.19,41.21,313200.0,20.1074,20.1123,20.0733,20.083,313200.0
2012-12-10 10:10:00,41.21,41.22,41.13,41.13,95400.0,20.083,20.0879,20.044,20.044,95400.0
2012-12-10 10:20:00,41.13,41.13,41.09,41.11,101000.0,20.044,20.044,20.0246,20.0343,101000.0
2012-12-10 10:30:00,41.11,41.13,41.06,41.07,80600.0,20.0343,20.044,20.0099,20.0148,80600.0
2012-12-10 10:40:00,41.08,41.08,41.01,41.03,68500.0,20.0197,20.0197,19.9856,19.9953,68500.0
2012-12-10 10:50:00,41.03,41.08,41.0,41.08,131000.0,19.9953,20.0197,19.9807,20.0197,131000.0
2012-12-10 11:00:00,41.08,41.16,41.07,41.14,136100.0,20.0197,20.0587,20.0148,20.0489,136100.0
2012-12-10 11:10:00,41.14,41.15,41.12,41.13,95200.0,20.0489,20.0538,20.0392,20.044,95200.0
2012-12-10 11:20:00,41.13,41.15,41.08,41.09,59600.0,20.044,20.0538,20.0197,20.0246,59600.0
2012-12-10 11:30:00,41.1,41.12,41.04,41.11,84800.0,20.0294,20.0392,20.0002,20.0343,84800.0
2012-12-10 11:40:00,41.11,41.12,41.09,41.11,30900.0,20.0343,20.0392,20.0246,20.0343,30900.0
2012-12-10 11:50:00,41.11,41.12,41.05,41.05,52500.0,20.0343,20.0392,20.0051,20.0051,52500.0
2012-12-10 12:00:00,41.05,41.09,41.04,41.09,54500.0,20.0051,20.0246,20.0002,20.0246,54500.0
2012-12-10 12:10:00,41.09,41.1,41.04,41.1,156400.0,20.0246,20.0294,20.0002,20.0294,156400.0
2012-12-10 12:20:00,41.1,41.11,41.08,41.09,36800.0,20.0294,20.0343,20.0197,20.0246,36800.0
2012-12-10 12:30:00,41.1,41.1,41.07,41.09,57700.0,20.0294,20.0294,20.0148,20.0246,57700.0
2012-12-10 12:40:00,41.1,41.12,41.09,41.11,31500.0,20.0294,20.0392,20.0246,20.0343,31500.0
2012-12-10 12:50:00,41.11,41.11,41.06,41.08,57600.0,20.0343,20.0343,20.0099,20.0197,57600.0
2012-12-10 13:00:00,41.08,41.08,41.05,41.07,27500.0,20.0197,20.0197,20.0051,20.0148,27500.0
2012-12-10 13:10:00,41.06,41.08,41.05,41.08,39800.0,20.0099,20.0197,20.0051,20.0197,39800.0
2012-12-10 13:20:00,41.07,41.08,41.04,41.05,29100.0,20.0148,20.0197,20.0002,20.0051,29100.0
2012-12-10 13:30:00,41.04,41.07,41.03,41.05,32300.0,20.0002,20.0148,19.9953,20.0051,32300.0
2012-12-10 13:40:00,41.05,41.08,41.05,41.07,30800.0,20.0051,20.0197,20.0051,20.0148,30800.0
2012-12-10 13:50:00,41.07,41.07,41.05,41.06,19900.0,20.0148,20.0148,20.0051,20.0099,19900.0
2012-12-10 14:00:00,41.06,41.07,41.05,41.05,24800.0,20.0099,20.0148,20.0051,20.0051,24800.0
2012-12-10 14:10:00,41.05,41.06,41.0,41.01,54700.0,20.0051,20.0099,19.9807,19.9856,54700.0
2012-12-10 14:20:00,41.01,41.03,41.01,41.01,67100.0,19.9856,19.9953,19.9856,19.9856,67100.0
2012-12-10 14:30:00,41.01,41.02,40.99,40.99,50300.0,19.9856,19.9904,19.9758,19.9758,50300.0
2012-12-10 14:40:00,40.99,41.01,40.97,40.98,56800.0,19.9758,19.9856,19.9661,19.9709,56800.0
2012-12-10 14:50:00,40.98,41.02,40.98,41.01,65800.0,19.9709,19.9904,19.9709,19.9856,65800.0
2012-12-10 15:00:00,41.01,41.02,40.99,40.99,52700.0,19.9856,19.9904,19.9758,19.9758,52700.0
2012-12-10 15:10:00,40.99,41.0,40.97,40.97,70400.0,19.9758,19.9807,19.9661,19.9661,70400.0
2012-12-10 15:20:00,40.97,41.0,40.97,41.0,69500.0,19.9661,19.9807,19.9661,19.9807,69500.0
2012-12-10 15:30:00,41.0,41.02,40.99,41.01,93200.0,19.9807,19.9904,19.9758,19.9856,93200.0
2012-12-10 15:40:00,41.01,41.02,40.99,41.0,164900.0,19.9856,19.9904,19.9758,19.9807,164900.0
2012-12-10 15:50:00,41.01,41.01,40.99,40.99,198200.0,19.9856,19.9856,19.9758,19.9758,198200.0
2012-12-11 09:30:00,41.15,41.18,41.1,41.13,159200.0,20.0538,20.0684,20.0294,20.044,159200.0
2012-12-11 09:40:00,41.11,41.16,41.1,41.14,75100.0,20.0343,20.0587,20.0294,20.0489,75100.0
2012-12-11 09:50:00,41.14,41.23,41.14,41.23,55400.0,20.0489,20.0928,20.0489,20.0928,55400.0
2012-12-11 10:00:00,41.22,41.25,41.2,41.25,152000.0,20.0879,20.1025,20.0782,20.1025,152000.0
2012-12-11 10:10:00,41.25,41.31,41.25,41.31,62700.0,20.1025,20.1318,20.1025,20.1318,62700.0
2012-12-11 10:20:00,41.3,41.38,41.29,41.35,116200.0,20.1269,20.1659,20.122,20.1513,116200.0
2012-12-11 10:30:00,41.34,41.4,41.3,41.4,106800.0,20.1464,20.1756,20.1269,20.1756,106800.0
2012-12-11 10:40:00,41.39,41.41,41.35,41.35,113000.0,20.1708,20.1805,20.1513,20.1513,113000.0
2012-12-11 10:50:00,41.35,41.37,41.26,41.3,52800.0,20.1513,20.161,20.1074,20.1269,52800.0
2012-12-11 11:00:00,41.3,41.3,41.26,41.3,84200.0,20.1269,20.1269,20.1074,20.1269,84200.0
2012-12-11 11:10:00,41.31,41.33,41.27,41.27,46000.0,20.1318,20.1415,20.1123,20.1123,46000.0
2012-12-11 11:20:00,41.26,41.34,41.26,41.32,62700.0,20.1074,20.1464,20.1074,20.1366,62700.0
2012-12-11 11:30:00,41.32,41.32,41.25,41.25,124400.0,20.1366,20.1366,20.1025,20.1025,124400.0
2012-12-11 11:40:00,41.26,41.3,41.24,41.29,37800.0,20.1074,20.1269,20.0977,20.122,37800.0
2012-12-11 11:50:00,41.28,41.29,41.23,41.26,25700.0,20.1171,20.122,20.0928,20.1074,25700.0
2012-12-11 12:00:00,41.27,41.28,41.2,41.22,77500.0,20.1123,20.1171,20.0782,20.0879,77500.0
2012-12-11 12:10:00,41.23,41.27,41.23,41.27,17100.0,20.0928,20.1123,20.0928,20.1123,17100.0
2012-12-11 12:20:00,41.26,41.31,41.26,41.28,33300.0,20.1074,20.1318,20.1074,20.1171,33300.0
2012-12-11 12:30:00,41.29,41.31,41.28,41.3,32300.0,20.122,20.1318,20.1171,20.1269,32300.0
2012-12-11 12:40:00,41.31,41.33,41.29,41.29,52100.0,20.1318,20.1415,20.122,20.122,52100.0
2012-12-11 12:50:00,41.3,41.31,41.29,41.29,17400.0,20.1269,20.1318,20.122,20.122,17400.0
2012-12-11 13:00:00,41.29,41.3,41.26,41.26,46500.0,20.122,20.1269,20.1074,20.1074,46500.0
2012-12-11 13:10:00,41.26,41.31,41.25,41.3,27200.0,20.1074,20.1318,20.1025,20.1269,27200.0
2012-12-11 13:20:00,41.29,41.3,41.27,41.29,12700.0,20.122,20.1269,20.1123,20.122,12700.0
2012-12-11 13:30:00,41.29,41.3,41.25,41.26,54900.0,20.122,20.1269,20.1025,20.1074,54900.0
2012-12-11 13:40:00,41.27,41.29,41.26,41.28,22600.0,20.1123,20.122,20.1074,20.1171,22600.0
2012-12-11 13:50:00,41.28,41.29,41.25,41.26,43800.0,20.1171,20.122,20.1025,20.1074,43800.0
2012-12-11 14:00:00,41.25,41.28,41.25,41.25,33700.0,20.1025,20.1171,20.1025,20.1025,33700.0
2012-12-11 14:10:00,41.26,41.26,41.24,41.25,24400.0,20.1074,20.1074,20.0977,20.1025,24400.0
2012-12-11 14:20:00,41.25,41.27,41.24,41.24,36500.0,20.1025,20.1123,20.0977,20.0977,36500.0
2012-12-11 14:30:00,41.24,41.24,41.18,41.19,91400.0,20.0977,20.0977,20.0684,20.0733,91400.0
2012-12-11 14:40:00,41.19,41.21,41.14,41.16,83100.0,20.0733,20.083,20.0489,20.0587,83100.0
2012-12-11 14:50:00,41.17,41.19,41.15,41.18,36100.0,20.0635,20.0733,20.0538,20.0684,36100.0
2012-12-11 15:00:00,41.18,41.18,41.14,41.17,62600.0,20.0684,20.0684,20.0489,20.0635,62600.0
2012-12-11 15:10:00,41.18,41.18,41.13,41.15,57800.0,20.0684,20.0684,20.044,20.0538,57800.0
2012-12-11 15:20:00,41.15,41.17,41.14,41.17,40300.0,20.0538,20.0635,20.0489,20.0635,40300.0
2012-12-11 15:30:00,41.17,41.18,41.16,41.17,57100.0,20.0635,20.0684,20.0587,20.0635,57100.0
2012-12-11 15:40:00,41.17,41.21,41.16,41.21,107300.0,20.0635,20.083,20.0587,20.083,107300.0
2012-12-11 15:50:00,41.2,41.2,41.16,41.18,157000.0,20.0782,20.0782,20.0587,20.0684,157000.0
2012-12-12 09:30:00,41.53,41.56,41.43,41.55,187100.0,20.239,20.2536,20.1902,20.2487,187100.0
2012-12-12 09:40:00,41.55,41.6,41.54,41.59,133400.0,20.2487,20.2731,20.2439,20.2682,133400.0
2012-12-12 09:50:00,41.59,41.61,41.58,41.6,79500.0,20.2682,20.278,20.2633,20.2731,79500.0
2012-12-12 10:00:00,41.59,41.6,41.55,41.56,102600.0,20.2682,20.2731,20.2487,20.2536,102600.0
2012-12-12 10:10:00,41.57,41.6,41.55,41.59,93200.0,20.2585,20.2731,20.2487,20.2682,93200.0
2012-12-12 10:20:00,41.6,41.62,41.57,41.61,96100.0,20.2731,20.2828,20.2585,20.278,96100.0
2012-12-12 10:30:00,41.61,41.62,41.53,41.54,94500.0,20.278,20.2828,20.239,20.2439,94500.0
2012-12-12 10:40:00,41.54,41.56,41.52,41.52,157500.0,20.2439,20.2536,20.2341,20.2341,157500.0
2012-12-12 10:50:00,41.52,41.55,41.52,41.55,52600.0,20.2341,20.2487,20.2341,20.2487,52600.0
2012-12-12 11:00:00,41.55,41.58,41.52,41.55,70300.0,20.2487,20.2633,20.2341,20.2487,70300.0
2012-12-12 11:10:00,41.55,41.61,41.54,41.59,53700.0,20.2487,20.278,20.2439,20.2682,53700.0
2012-12-12 11:20:00,41.59,41.65,41.57,41.65,73500.0,20.2682,20.2975,20.2585,20.2975,73500.0
2012-12-12 11:30:00,41.65,41.66,41.62,41.64,69900.0,20.2975,20.3023,20.2828,20.2926,69900.0
2012-12-12 11:40:00,41.65,41.65,41.59,41.59,83200.0,20.2975,20.2975,20.2682,20.2682,83200.0
2012-12-12 11:50:00,41.6,41.6,41.56,41.57,29800.0,20.2731,20.2731,20.2536,20.2585,29800.0
2012-12-12 12:00:00,41.58,41.61,41.58,41.59,23400.0,20.2633,20.278,20.2633,20.2682,23400.0
2012-12-12 12:10:00,41.59,41.59,41.56,41.57,36400.0,20.2682,20.2682,20.2536,20.2585,36400.0
2012-12-12 12:20:00,41.57,41.58,41.53,41.56,117600.0,20.2585,20.2633,20.239,20.2536,117600.0
2012-12-12 12:30:00,41.56,41.68,41.55,41.67,82200.0,20.2536,20.3121,20.2487,20.3072,82200.0
2012-12-12 12:40:00,41.68,41.71,41.63,41.69,136000.0,20.3121,20.3267,20.2877,20.317,136000.0
2012-12-12 12:50:00,41.71,41.83,41.69,41.81,138100.0,20.3267,20.3852,20.317,20.3754,138100.0
2012-12-12 13:00:00,41.82,41.83,41.78,41.8,72600.0,20.3803,20.3852,20.3608,20.3706,72600.0
2012-12-12 13:10:00,41.8,41.83,41.77,41.82,91100.0,20.3706,20.3852,20.3559,20.3803,91100.0
2012-12-12 13:20:00,41.83,41.89,41.82,41.88,107300.0,20.3852,20.4144,20.3803,20.4095,107300.0
2012-12-12 13:30:00,41.88,41.88,41.82,41.82,38800.0,20.4095,20.4095,20.3803,20.3803,38800.0
2012-12-12 13:40:00,41.82,41.83,41.8,41.82,65400.0,20.3803,20.3852,20.3706,20.3803,65400.0
2012-12-12 13:50:00,41.82,41.83,41.79,41.79,42700.0,20.3803,20.3852,20.3657,20.3657,42700.0
2012-12-12 14:00:00,41.8,41.81,41.76,41.79,71500.0,20.3706,20.3754,20.3511,20.3657,71500.0
2012-12-12 14:10:00,41.8,41.82,41.79,41.82,54500.0,20.3706,20.3803,20.3657,20.3803,54500.0
2012-12-12 14:20:00,41.82,41.82,41.72,41.77,85500.0,20.3803,20.3803,20.3316,20.3559,85500.0
2012-12-12 14:30:00,41.77,41.77,41.71,41.75,154400.0,20.3559,20.3559,20.3267,20.3462,154400.0
2012-12-12 14:40:00,41.74,41.78,41.71,41.77,89800.0,20.3413,20.3608,20.3267,20.3559,89800.0
2012-12-12 14:50:00,41.77,41.78,41.75,41.78,77900.0,20.3559,20.3608,20.3462,20.3608,77900.0
2012-12-12 15:00:00,41.78,41.78,41.68,41.68,145500.0,20.3608,20.3608,20.3121,20.3121,145500.0
2012-12-12 15:10:00,41.68,41.72,41.67,41.71,63700.0,20.3121,20.3316,20.3072,20.3267,63700.0
2012-12-12 15:20:00,41.71,41.73,41.66,41.67,188700.0,20.3267,20.3364,20.3023,20.3072,188700.0
2012-12-12 15:30:00,41.66,41.68,41.58,41.59,146800.0,20.3023,20.3121,20.2633,20.2682,146800.0
2012-12-12 15:40:00,41.6,41.68,41.59,41.67,247400.0,20.2731,20.3121,20.2682,20.3072,247400.0
2012-12-12 15:50:00,41.67,41.68,41.62,41.63,248300.0,20.3072,20.3121,20.2828,20.2877,248300.0
2012-12-13 09:30:00,41.68,41.72,41.63,41.71,148200.0,20.3121,20.3316,20.2877,20.3267,148200.0
2012-12-13 09:40:00,41.72,41.72,41.61,41.61,121600.0,20.3316,20.3316,20.278,20.278,121600.0
2012-12-13 09:50:00,41.62,41.65,41.61,41.62,56500.0,20.2828,20.2975,20.278,20.2828,56500.0
2012-12-13 10:00:00,41.62,41.67,41.6,41.64,78000.0,20.2828,20.3072,20.2731,20.2926,78000.0
2012-12-13 10:10:00,41.63,41.75,41.63,41.73,49600.0,20.2877,20.3462,20.2877,20.3364,49600.0
2012-12-13 10:20:00,41.73,41.73,41.67,41.7,136500.0,20.3364,20.3364,20.3072,20.3218,136500.0
2012-12-13 10:30:00,41.69,41.71,41.67,41.68,69200.0,20.317,20.3267,20.3072,20.3121,69200.0
2012-12-13 10:40:00,41.69,41.7,41.65,41.66,77900.0,20.317,20.3218,20.2975,20.3023,77900.0
2012-12-13 10:50:00,41.67,41.7,41.66,41.7,128800.0,20.3072,20.3218,20.3023,20.3218,128800.0
2012-12-13 11:00:00,41.69,41.71,41.62,41.63,82500.0,20.317,20.3267,20.2828,20.2877,82500.0
2012-12-13 11:10:00,41.63,41.63,41.36,41.47,613400.0,20.2877,20.2877,20.1561,20.2097,613400.0
2012-12-13 11:20:00,41.47,41.51,41.38,41.43,179200.0,20.2097,20.2292,20.1659,20.1902,179200.0
2012-12-13 11:30:00,41.43,41.57,41.43,41.52,304500.0,20.1902,20.2585,20.1902,20.2341,304500.0
2012-12-13 11:40:00,41.52,41.55,41.45,41.46,83500.0,20.2341,20.2487,20.2,20.2049,83500.0
2012-12-13 11:50:00,41.46,41.46,41.41,41.44,84500.0,20.2049,20.2049,20.1805,20.1951,84500.0
2012-12-13 12:00:00,41.44,41.46,41.35,41.36,46100.0,20.1951,20.2049,20.1513,20.1561,46100.0
2012-12-13 12:10:00,41.36,41.41,41.34,41.35,82100.0,20.1561,20.1805,20.1464,20.1513,82100.0
2012-12-13 12:20:00,41.34,41.39,41.27,41.28,200800.0,20.1464,20.1708,20.1123,20.1171,200800.0
2012-12-13 12:30:00,41.28,41.33,41.27,41.29,48900.0,20.1171,20.1415,20.1123,20.122,48900.0
2012-12-13 12:40:00,41.29,41.3,41.25,41.28,48200.0,20.122,20.1269,20.1025,20.1171,48200.0
2012-12-13 12:50:00,41.28,41.3,41.26,41.27,51400.0,20.1171,20.1269,20.1074,20.1123,51400.0
2012-12-13 13:00:00,41.27,41.28,41.25,41.26,19700.0,20.1123,20.1171,20.1025,20.1074,19700.0
2012-12-13 13:10:00,41.26,41.27,41.19,41.2,91500.0,20.1074,20.1123,20.0733,20.0782,91500.0
2012-12-13 13:20:00,41.2,41.31,41.2,41.31,55300.0,20.0782,20.1318,20.0782,20.1318,55300.0
2012-12-13 13:30:00,41.3,41.39,41.3,41.38,131800.0,20.1269,20.1708,20.1269,20.1659,131800.0
2012-12-13 13:40:00,41.39,41.39,41.34,41.34,63600.0,20.1708,20.1708,20.1464,20.1464,63600.0
2012-12-13 13:50:00,41.34,41.37,41.34,41.37,41400.0,20.1464,20.161,20.1464,20.161,41400.0
2012-12-13 14:00:00,41.36,41.37,41.34,41.35,81000.0,20.1561,20.161,20.1464,20.1513,81000.0
2012-12-13 14:10:00,41.36,41.36,41.32,41.33,67800.0,20.1561,20.1561,20.1366,20.1415,67800.0
2012-12-13 14:20:00,41.32,41.42,41.32,41.4,110500.0,20.1366,20.1854,20.1366,20.1756,110500.0
2012-12-13 14:30:00,41.4,41.47,41.4,41.41,217300.0,20.1756,20.2097,20.1756,20.1805,217300.0
2012-12-13 14:40:00,41.41,41.43,41.39,41.42,123800.0,20.1805,20.1902,20.1708,20.1854,123800.0
2012-12-13 14:50:00,41.42,41.42,41.38,41.39,149700.0,20.1854,20.1854,20.1659,20.1708,149700.0
2012-12-13 15:00:00,41.39,41.4,41.36,41.39,136000.0,20.1708,20.1756,20.1561,20.1708,136000.0
2012-12-13 15:10:00,41.38,41.43,41.36,41.43,155800.0,20.1659,20.1902,20.1561,20.1902,155800.0
2012-12-13 15:20:00,41.43,41.47,41.4,41.41,207200.0,20.1902,20.2097,20.1756,20.1805,207200.0
2012-12-13 15:30:00,41.41,41.55,41.4,41.5,251900.0,20.1805,20.2487,20.1756,20.2244,251900.0
2012-12-13 15:40:00,41.5,41.56,41.49,41.55,248000.0,20.2244,20.2536,20.2195,20.2487,248000.0
2012-12-13 15:50:00,41.55,41.55,41.48,41.48,229900.0,20.2487,20.2487,20.2146,20.2146,229900.0
2012-12-14 09:30:00,41.16,41.38,41.16,41.32,230000.0,20.0587,20.1659,20.0587,20.1366,230000.0
2012-12-14 09:40:00,41.32,41.36,41.3,41.35,99600.0,20.1366,20.1561,20.1269,20.1513,99600.0
2012-12-14 09:50:00,41.35,41.37,41.28,41.31,123200.0,20.1513,20.161,20.1171,20.1318,123200.0
2012-12-14 10:00:00,41.31,41.42,41.3,41.3,198800.0,20.1318,20.1854,20.1269,20.1269,198800.0
2012-12-14 10:10:00,41.3,41.36,41.26,41.29,172400.0,20.1269,20.1561,20.1074,20.122,172400.0
2012-12-14 10:20:00,41.29,41.33,41.27,41.31,191300.0,20.122,20.1415,20.1123,20.1318,191300.0
2012-12-14 10:30:00,41.32,41.33,41.3,41.33,86100.0,20.1366,20.1415,20.1269,20.1415,86100.0
2012-12-14 10:40:00,41.33,41.34,41.28,41.33,163000.0,20.1415,20.1464,20.1171,20.1415,163000.0
2012-12-14 10:50:00,41.34,41.37,41.32,41.34,130000.0,20.1464,20.161,20.1366,20.1464,130000.0
2012-12-14 11:00:00,41.34,41.4,41.33,41.4,204300.0,20.1464,20.1756,20.1415,20.1756,204300.0
2012-12-14 11:10:00,41.4,41.4,41.34,41.35,132500.0,20.1756,20.1756,20.1464,20.1513,132500.0
2012-12-14 11:20:00,41.34,41.37,41.29,41.36,95300.0,20.1464,20.161,20.122,20.1561,95300.0
2012-12-14 11:30:00,41.35,41.36,41.25,41.27,93300.0,20.1513,20.1561,20.1025,20.1123,93300.0
2012-12-14 11:40:00,41.27,41.31,41.25,41.26,99400.0,20.1123,20.1318,20.1025,20.1074,99400.0
2012-12-14 11:50:00,41.25,41.3,41.24,41.29,58200.0,20.1025,20.1269,20.0977,20.122,58200.0
2012-12-14 12:00:00,41.28,41.33,41.28,41.31,72600.0,20.1171,20.1415,20.1171,20.1318,72600.0
2012-12-14 12:10:00,41.31,41.37,41.31,41.36,37900.0,20.1318,20.161,20.1318,20.1561,37900.0
2012-12-14 12:20:00,41.36,41.39,41.34,41.38,48200.0,20.1561,20.1708,20.1464,20.1659,48200.0
2012-12-14 12:30:00,41.38,41.4,41.33,41.34,111800.0,20.1659,20.1756,20.1415,20.1464,111800.0
2012-12-14 12:40:00,41.34,41.4,41.33,41.38,117300.0,20.1464,20.1756,20.1415,20.1659,117300.0
2012-12-14 12:50:00,41.38,41.39,41.34,41.36,69400.0,20.1659,20.1708,20.1464,20.1561,69400.0
2012-12-14 13:00:00,41.36,41.37,41.35,41.36,24600.0,20.1561,20.161,20.1513,20.1561,24600.0
2012-12-14 13:10:00,41.36,41.37,41.33,41.33,28600.0,20.1561,20.161,20.1415,20.1415,28600.0
2012-12-14 13:20:00,41.33,41.35,41.32,41.34,42700.0,20.1415,20.1513,20.1366,20.1464,42700.0
2012-12-14 13:30:00,41.34,41.36,41.34,41.35,32800.0,20.1464,20.1561,20.1464,20.1513,32800.0
2012-12-14 13:40:00,41.35,41.39,41.35,41.38,56200.0,20.1513,20.1708,20.1513,20.1659,56200.0
2012-12-14 13:50:00,41.38,41.4,41.37,41.4,42700.0,20.1659,20.1756,20.161,20.1756,42700.0
2012-12-14 14:00:00,41.39,41.4,41.39,41.4,24300.0,20.1708,20.1756,20.1708,20.1756,24300.0
2012-12-14 14:10:00,41.4,41.43,41.39,41.43,105400.0,20.1756,20.1902,20.1708,20.1902,105400.0
2012-12-14 14:20:00,41.43,41.43,41.39,41.39,58900.0,20.1902,20.1902,20.1708,20.1708,58900.0
2012-12-14 14:30:00,41.39,41.41,41.39,41.4,65800.0,20.1708,20.1805,20.1708,20.1756,65800.0
2012-12-14 14:40:00,41.4,41.45,41.4,41.44,79800.0,20.1756,20.2,20.1756,20.1951,79800.0
2012-12-14 14:50:00,41.44,41.47,41.43,41.45,202900.0,20.1951,20.2097,20.1902,20.2,202900.0
2012-12-14 15:00:00,41.45,41.46,41.4,41.4,161400.0,20.2,20.2049,20.1756,20.1756,161400.0
2012-12-14 15:10:00,41.4,41.42,41.36,41.4,130700.0,20.1756,20.1854,20.1561,20.1756,130700.0
2012-12-14 15:20:00,41.4,41.4,41.32,41.34,156200.0,20.1756,20.1756,20.1366,20.1464,156200.0
2012-12-14 15:30:00,41.33,41.41,41.33,41.4,183000.0,20.1415,20.1805,20.1415,20.1756,183000.0
2012-12-14 15:40:00,41.4,41.4,41.38,41.38,217200.0,20.1756,20.1756,20.1659,20.1659,217200.0
2012-12-14 15:50:00,41.38,41.41,41.36,41.41,193300.0,20.1659,20.1805,20.1561,20.1805,193300.0
2012-12-17 09:30:00,41.22,41.36,41.21,41.33,230300.0,20.0879,20.1561,20.083,20.1415,230300.0
2012-12-17 09:40:00,41.33,41.35,41.31,41.33,149600.0,20.1415,20.1513,20.1318,20.1415,149600.0
2012-12-17 09:50:00,41.34,41.39,41.32,41.38,136000.0,20.1464,20.1708,20.1366,20.1659,136000.0
2012-12-17 10:00:00,41.38,41.44,41.38,41.42,185600.0,20.1659,20.1951,20.1659,20.1854,185600.0
2012-12-17 10:10:00,41.42,41.44,41.39,41.4,129600.0,20.1854,20.1951,20.1708,20.1756,129600.0
2012-12-17 10:20:00,41.4,41.4,41.34,41.36,155500.0,20.1756,20.1756,20.1464,20.1561,155500.0
2012-12-17 10:30:00,41.37,41.43,41.36,41.4,137300.0,20.161,20.1902,20.1561,20.1756,137300.0
2012-12-17 10:40:00,41.41,41.42,41.35,41.35,75600.0,20.1805,20.1854,20.1513,20.1513,75600.0
2012-12-17 10:50:00,41.36,41.4,41.34,41.36,120900.0,20.1561,20.1756,20.1464,20.1561,120900.0
2012-12-17 11:00:00,41.36,41.41,41.36,41.41,280100.0,20.1561,20.1805,20.1561,20.1805,280100.0
2012-12-17 11:10:00,41.42,41.55,41.41,41.55,257300.0,20.1854,20.2487,20.1805,20.2487,257300.0
2012-12-17 11:20:00,41.55,41.55,41.48,41.49,233500.0,20.2487,20.2487,20.2146,20.2195,233500.0
2012-12-17 11:30:00,41.49,41.56,41.49,41.56,91900.0,20.2195,20.2536,20.2195,20.2536,91900.0
2012-12-17 11:40:00,41.56,41.62,41.56,41.6,100100.0,20.2536,20.2828,20.2536,20.2731,100100.0
2012-12-17 11:50:00,41.59,41.6,41.58,41.59,73600.0,20.2682,20.2731,20.2633,20.2682,73600.0
2012-12-17 12:00:00,41.6,41.65,41.59,41.64,90700.0,20.2731,20.2975,20.2682,20.2926,90700.0
2012-12-17 12:10:00,41.64,41.64,41.62,41.63,50300.0,20.2926,20.2926,20.2828,20.2877,50300.0
2012-12-17 12:20:00,41.64,41.68,41.63,41.66,50200.0,20.2926,20.3121,20.2877,20.3023,50200.0
2012-12-17 12:30:00,41.65,41.66,41.62,41.62,83400.0,20.2975,20.3023,20.2828,20.2828,83400.0
2012-12-17 12:40:00,41.63,41.66,41.61,41.63,61600.0,20.2877,20.3023,20.278,20.2877,61600.0
2012-12-17 12:50:00,41.63,41.63,41.61,41.63,45300.0,20.2877,20.2877,20.278,20.2877,45300.0
2012-12-17 13:00:00,41.63,41.63,41.59,41.61,74700.0,20.2877,20.2877,20.2682,20.278,74700.0
2012-12-17 13:10:00,41.61,41.62,41.55,41.57,108300.0,20.278,20.2828,20.2487,20.2585,108300.0
2012-12-17 13:20:00,41.57,41.59,41.57,41.59,45000.0,20.2585,20.2682,20.2585,20.2682,45000.0
2012-12-17 13:30:00,41.58,41.62,41.58,41.58,131500.0,20.2633,20.2828,20.2633,20.2633,131500.0
2012-12-17 13:40:00,41.58,41.6,41.55,41.57,49300.0,20.2633,20.2731,20.2487,20.2585,49300.0
2012-12-17 13:50:00,41.57,41.59,41.56,41.56,74100.0,20.2585,20.2682,20.2536,20.2536,74100.0
2012-12-17 14:00:00,41.57,41.62,41.56,41.61,116200.0,20.2585,20.2828,20.2536,20.278,116200.0
2012-12-17 14:10:00,41.61,41.61,41.58,41.6,260000.0,20.278,20.278,20.2633,20.2731,260000.0
2012-12-17 14:20:00,41.6,41.61,41.58,41.6,66100.0,20.2731,20.278,20.2633,20.2731,66100.0
2012-12-17 14:30:00,41.59,41.61,41.59,41.6,48600.0,20.2682,20.278,20.2682,20.2731,48600.0
2012-12-17 14:40:00,41.6,41.62,41.59,41.6,73400.0,20.2731,20.2828,20.2682,20.2731,73400.0
2012-12-17 14:50:00,41.59,41.62,41.59,41.6,93100.0,20.2682,20.2828,20.2682,20.2731,93100.0
2012-12-17 15:00:00,41.61,41.63,41.6,41.63,84800.0,20.278,20.2877,20.2731,20.2877,84800.0
2012-12-17 15:10:00,41.63,41.63,41.6,41.61,60200.0,20.2877,20.2877,20.2731,20.278,60200.0
2012-12-17 15:20:00,41.61,41.63,41.6,41.61,103800.0,20.278,20.2877,20.2731,20.278,103800.0
2012-12-17 15:30:00,41.61,41.65,41.6,41.65,120600.0,20.278,20.2975,20.2731,20.2975,120600.0
2012-12-17 15:40:00,41.65,41.72,41.64,41.68,389800.0,20.2975,20.3316,20.2926,20.3121,389800.0
2012-12-17 15:50:00,41.69,41.74,41.67,41.71,378200.0,20.317,20.3413,20.3072,20.3267,378200.0
2012-12-18 09:30:00,41.77,41.85,41.75,41.82,185800.0,20.3559,20.3949,20.3462,20.3803,185800.0
2012-12-18 09:40:00,41.82,41.86,41.81,41.86,159900.0,20.3803,20.3998,20.3754,20.3998,159900.0
2012-12-18 09:50:00,41.84,41.86,41.78,41.79,338400.0,20.3901,20.3998,20.3608,20.3657,338400.0
2012-12-18 10:00:00,41.79,41.79,41.75,41.76,270300.0,20.3657,20.3657,20.3462,20.3511,270300.0
2012-12-18 10:10:00,41.75,41.85,41.75,41.83,263800.0,20.3462,20.3949,20.3462,20.3852,263800.0
2012-12-18 10:20:00,41.84,41.87,41.81,41.86,130100.0,20.3901,20.4047,20.3754,20.3998,130100.0
2012-12-18 10:30:00,41.86,41.95,41.86,41.94,136400.0,20.3998,20.4437,20.3998,20.4388,136400.0
2012-12-18 10:40:00,41.95,42.0,41.92,42.0,219300.0,20.4437,20.468,20.429,20.468,219300.0
2012-12-18 10:50:00,42.0,42.04,41.96,41.97,300900.0,20.468,20.4875,20.4485,20.4534,300900.0
2012-12-18 11:00:00,41.97,41.97,41.89,41.94,82700.0,20.4534,20.4534,20.4144,20.4388,82700.0
2012-12-18 11:10:00,41.94,41.99,41.93,41.98,85900.0,20.4388,20.4632,20.4339,20.4583,85900.0
2012-12-18 11:20:00,41.97,41.99,41.92,41.94,114400.0,20.4534,20.4632,20.429,20.4388,114400.0
2012-12-18 11:30:00,41.94,41.96,41.86,41.86,114800.0,20.4388,20.4485,20.3998,20.3998,114800.0
2012-12-18 11:40:00,41.86,41.91,41.86,41.91,61800.0,20.3998,20.4242,20.3998,20.4242,61800.0
2012-12-18 11:50:00,41.91,41.91,41.89,41.9,101500.0,20.4242,20.4242,20.4144,20.4193,101500.0
2012-12-18 12:00:00,41.9,41.91,41.89,41.9,53900.0,20.4193,20.4242,20.4144,20.4193,53900.0
2012-12-18 12:10:00,41.89,41.91,41.89,41.91,40600.0,20.4144,20.4242,20.4144,20.4242,40600.0
2012-12-18 12:20:00,41.9,41.96,41.9,41.94,62900.0,20.4193,20.4485,20.4193,20.4388,62900.0
2012-12-18 12:30:00,41.95,42.03,41.94,42.02,93500.0,20.4437,20.4826,20.4388,20.4778,93500.0
2012-12-18 12:40:00,42.03,42.08,42.02,42.04,134800.0,20.4826,20.507,20.4778,20.4875,134800.0
2012-12-18 12:50:00,42.04,42.05,42.0,42.01,74900.0,20.4875,20.4924,20.468,20.4729,74900.0
2012-12-18 13:00:00,42.01,42.01,41.98,42.01,124500.0,20.4729,20.4729,20.4583,20.4729,124500.0
2012-12-18 13:10:00,42.01,42.05,41.99,42.0,200500.0,20.4729,20.4924,20.4632,20.468,200500.0
2012-12-18 13:20:00,42.01,42.01,41.97,42.0,80500.0,20.4729,20.4729,20.4534,20.468,80500.0
2012-12-18 13:30:00,42.0,42.03,41.99,42.02,65500.0,20.468,20.4826,20.4632,20.4778,65500.0
2012-12-18 13:40:00,42.01,42.02,41.97,41.98,73300.0,20.4729,20.4778,20.4534,20.4583,73300.0
2012-12-18 13:50:00,41.98,41.98,41.94,41.95,81000.0,20.4583,20.4583,20.4388,20.4437,81000.0
2012-12-18 14:00:00,41.96,41.98,41.95,41.97,95600.0,20.4485,20.4583,20.4437,20.4534,95600.0
2012-12-18 14:10:00,41.97,41.98,41.96,41.96,66100.0,20.4534,20.4583,20.4485,20.4485,66100.0
2012-12-18 14:20:00,41.96,41.97,41.9,41.9,100300.0,20.4485,20.4534,20.4193,20.4193,100300.0
2012-12-18 14:30:00,41.91,41.94,41.9,41.94,117500.0,20.4242,20.4388,20.4193,20.4388,117500.0
2012-12-18 14:40:00,41.94,41.95,41.92,41.95,91700.0,20.4388,20.4437,20.429,20.4437,91700.0
2012-12-18 14:50:00,41.95,41.98,41.93,41.97,111500.0,20.4437,20.4583,20.4339,20.4534,111500.0
2012-12-18 15:00:00,41.96,42.03,41.96,42.02,131500.0,20.4485,20.4826,20.4485,20.4778,131500.0
2012-12-18 15:10:00,42.02,42.03,41.98,42.0,69600.0,20.4778,20.4826,20.4583,20.468,69600.0
2012-12-18 15:20:00,42.0,42.0,41.95,41.96,111400.0,20.468,20.468,20.4437,20.4485,111400.0
2012-12-18 15:30:00,41.95,42.04,41.95,42.03,203200.0,20.4437,20.4875,20.4437,20.4826,203200.0
2012-12-18 15:40:00,42.04,42.04,41.96,42.0,189900.0,20.4875,20.4875,20.4485,20.468,189900.0
2012-12-18 15:50:00,42.0,42.06,41.99,42.03,273300.0,20.468,20.4973,20.4632,20.4826,273300.0
2012-12-19 09:30:00,41.89,42.0,41.89,41.99,255000.0,20.4144,20.468,20.4144,20.4632,255000.0
2012-12-19 09:40:00,41.99,42.04,41.98,42.01,279000.0,20.4632,20.4875,20.4583,20.4729,279000.0
2012-12-19 09:50:00,42.01,42.03,42.0,42.0,251900.0,20.4729,20.4826,20.468,20.468,251900.0
2012-12-19 10:00:00,42.0,42.08,41.98,42.08,281600.0,20.468,20.507,20.4583,20.507,281600.0
2012-12-19 10:10:00,42.08,42.19,42.07,42.15,382100.0,20.507,20.5606,20.5021,20.5411,382100.0
2012-12-19 10:20:00,42.15,42.22,42.15,42.19,317600.0,20.5411,20.5752,20.5411,20.5606,317600.0
2012-12-19 10:30:00,42.2,42.23,42.16,42.21,153500.0,20.5655,20.5801,20.546,20.5704,153500.0
2012-12-19 10:40:00,42.21,42.24,42.16,42.24,130400.0,20.5704,20.585,20.546,20.585,130400.0
2012-12-19 10:50:00,42.23,42.27,42.21,42.21,155900.0,20.5801,20.5996,20.5704,20.5704,155900.0
2012-12-19 11:00:00,42.21,42.31,42.2,42.3,203800.0,20.5704,20.6191,20.5655,20.6142,203800.0
2012-12-19 11:10:00,42.31,42.31,42.23,42.24,206400.0,20.6191,20.6191,20.5801,20.585,206400.0
2012-12-19 11:20:00,42.24,42.26,42.2,42.23,160100.0,20.585,20.5947,20.5655,20.5801,160100.0
2012-12-19 11:30:00,42.23,42.28,42.18,42.18,193100.0,20.5801,20.6045,20.5557,20.5557,193100.0
2012-12-19 11:40:00,42.19,42.2,42.14,42.15,158900.0,20.5606,20.5655,20.5363,20.5411,158900.0
2012-12-19 11:50:00,42.15,42.18,42.11,42.15,167000.0,20.5411,20.5557,20.5216,20.5411,167000.0
2012-12-19 12:00:00,42.15,42.19,42.12,42.14,128600.0,20.5411,20.5606,20.5265,20.5363,128600.0
2012-12-19 12:10:00,42.15,42.18,42.14,42.16,83900.0,20.5411,20.5557,20.5363,20.546,83900.0
2012-12-19 12:20:00,42.16,42.18,42.15,42.18,84200.0,20.546,20.5557,20.5411,20.5557,84200.0
2012-12-19 12:30:00,42.17,42.18,42.13,42.16,46200.0,20.5509,20.5557,20.5314,20.546,46200.0
2012-12-19 12:40:00,42.17,42.24,42.16,42.21,100400.0,20.5509,20.585,20.546,20.5704,100400.0
2012-12-19 12:50:00,42.21,42.21,42.16,42.17,36100.0,20.5704,20.5704,20.546,20.5509,36100.0
2012-12-19 13:00:00,42.17,42.19,42.15,42.16,38300.0,20.5509,20.5606,20.5411,20.546,38300.0
2012-12-19 13:10:00,42.16,42.18,42.14,42.17,70600.0,20.546,20.5557,20.5363,20.5509,70600.0
2012-12-19 13:20:00,42.17,42.19,42.14,42.17,61100.0,20.5509,20.5606,20.5363,20.5509,61100.0
2012-12-19 13:30:00,42.16,42.17,42.15,42.15,42100.0,20.546,20.5509,20.5411,20.5411,42100.0
2012-12-19 13:40:00,42.15,42.17,42.14,42.15,117700.0,20.5411,20.5509,20.5363,20.5411,117700.0
2012-12-19 13:50:00,42.16,42.16,42.14,42.15,86800.0,20.546,20.546,20.5363,20.5411,86800.0
2012-12-19 14:00:00,42.15,42.18,42.13,42.14,130800.0,20.5411,20.5557,20.5314,20.5363,130800.0
2012-12-19 14:10:00,42.15,42.17,42.12,42.16,93200.0,20.5411,20.5509,20.5265,20.546,93200.0
2012-12-19 14:20:00,42.17,42.17,42.14,42.16,54700.0,20.5509,20.5509,20.5363,20.546,54700.0
2012-12-19 14:30:00,42.16,42.17,42.14,42.14,81700.0,20.546,20.5509,20.5363,20.5363,81700.0
2012-12-19 14:40:00,42.15,42.15,42.09,42.13,72100.0,20.5411,20.5411,20.5119,20.5314,72100.0
2012-12-19 14:50:00,42.12,42.16,42.12,42.15,111500.0,20.5265,20.546,20.5265,20.5411,111500.0
2012-12-19 15:00:00,42.15,42.18,42.13,42.16,137400.0,20.5411,20.5557,20.5314,20.546,137400.0
2012-12-19 15:10:00,42.16,42.18,42.12,42.16,107500.0,20.546,20.5557,20.5265,20.546,107500.0
2012-12-19 15:20:00,42.15,42.18,42.14,42.14,126300.0,20.5411,20.5557,20.5363,20.5363,126300.0
2012-12-19 15:30:00,42.14,42.18,42.14,42.16,185600.0,20.5363,20.5557,20.5363,20.546,185600.0
2012-12-19 15:40:00,42.16,42.16,42.1,42.1,195000.0,20.546,20.546,20.5168,20.5168,195000.0
2012-12-19 15:50:00,42.1,42.13,42.09,42.1,416500.0,20.5168,20.5314,20.5119,20.5168,416500.0
2012-12-20 09:30:00,41.99,42.1,41.98,42.0,192700.0,20.4632,20.5168,20.4583,20.468,192700.0
2012-12-20 09:40:00,41.99,42.02,41.96,42.01,108600.0,20.4632,20.4778,20.4485,20.4729,108600.0
2012-12-20 09:50:00,42.02,42.02,41.95,41.97,117500.0,20.4778,20.4778,20.4437,20.4534,117500.0
2012-12-20 10:00:00,41.97,42.08,41.95,42.05,282000.0,20.4534,20.507,20.4437,20.4924,282000.0
2012-12-20 10:10:00,42.05,42.1,42.05,42.1,132000.0,20.4924,20.5168,20.4924,20.5168,132000.0
2012-12-20 10:20:00,42.1,42.12,42.06,42.11,77100.0,20.5168,20.5265,20.4973,20.5216,77100.0
2012-12-20 10:30:00,42.11,42.11,42.08,42.09,120500.0,20.5216,20.5216,20.507,20.5119,120500.0
2012-12-20 10:40:00,42.09,42.11,42.07,42.09,101600.0,20.5119,20.5216,20.5021,20.5119,101600.0
2012-12-20 10:50:00,42.08,42.1,42.07,42.08,44800.0,20.507,20.5168,20.5021,20.507,44800.0
2012-12-20 11:00:00,42.07,42.12,42.05,42.06,60900.0,20.5021,20.5265,20.4924,20.4973,60900.0
2012-12-20 11:10:00,42.06,42.09,42.03,42.08,131700.0,20.4973,20.5119,20.4826,20.507,131700.0
2012-12-20 11:20:00,42.08,42.09,41.97,42.06,290600.0,20.507,20.5119,20.4534,20.4973,290600.0
2012-12-20 11:30:00,42.05,42.08,42.02,42.07,516300.0,20.4924,20.507,20.4778,20.5021,516300.0
2012-12-20 11:40:00,42.07,42.12,42.05,42.11,83500.0,20.5021,20.5265,20.4924,20.5216,83500.0
2012-12-20 11:50:00,42.12,42.15,42.11,42.15,95200.0,20.5265,20.5411,20.5216,20.5411,95200.0
2012-12-20 12:00:00,42.15,42.16,42.13,42.14,75800.0,20.5411,20.546,20.5314,20.5363,75800.0
2012-12-20 12:10:00,42.13,42.14,42.12,42.12,104900.0,20.5314,20.5363,20.5265,20.5265,104900.0
2012-12-20 12:20:00,42.12,42.18,42.1,42.14,78800.0,20.5265,20.5557,20.5168,20.5363,78800.0
2012-12-20 12:30:00,42.14,42.17,42.13,42.15,52500.0,20.5363,20.5509,20.5314,20.5411,52500.0
2012-12-20 12:40:00,42.16,42.16,42.11,42.11,54100.0,20.546,20.546,20.5216,20.5216,54100.0
2012-12-20 12:50:00,42.11,42.22,42.11,42.22,77900.0,20.5216,20.5752,20.5216,20.5752,77900.0
2012-12-20 13:00:00,42.22,42.23,42.18,42.23,84700.0,20.5752,20.5801,20.5557,20.5801,84700.0
2012-12-20 13:10:00,42.23,42.23,42.19,42.2,143500.0,20.5801,20.5801,20.5606,20.5655,143500.0
2012-12-20 13:20:00,42.2,42.23,42.16,42.22,97900.0,20.5655,20.5801,20.546,20.5752,97900.0
2012-12-20 13:30:00,42.21,42.26,42.19,42.26,48700.0,20.5704,20.5947,20.5606,20.5947,48700.0
2012-12-20 13:40:00,42.26,42.28,42.22,42.27,60900.0,20.5947,20.6045,20.5752,20.5996,60900.0
2012-12-20 13:50:00,42.27,42.29,42.25,42.27,56000.0,20.5996,20.6094,20.5899,20.5996,56000.0
2012-12-20 14:00:00,42.26,42.27,42.19,42.19,57400.0,20.5947,20.5996,20.5606,20.5606,57400.0
2012-12-20 14:10:00,42.2,42.24,42.19,42.2,69700.0,20.5655,20.585,20.5606,20.5655,69700.0
2012-12-20 14:20:00,42.2,42.2,42.17,42.2,42500.0,20.5655,20.5655,20.5509,20.5655,42500.0
2012-12-20 14:30:00,42.2,42.22,42.18,42.2,118400.0,20.5655,20.5752,20.5557,20.5655,118400.0
2012-12-20 14:40:00,42.2,42.23,42.19,42.21,87300.0,20.5655,20.5801,20.5606,20.5704,87300.0
2012-12-20 14:50:00,42.22,42.23,42.18,42.2,88300.0,20.5752,20.5801,20.5557,20.5655,88300.0
2012-12-20 15:00:00,42.21,42.21,42.15,42.16,256200.0,20.5704,20.5704,20.5411,20.546,256200.0
2012-12-20 15:10:00,42.17,42.19,42.12,42.12,114700.0,20.5509,20.5606,20.5265,20.5265,114700.0
2012-12-20 15:20:00,42.12,42.13,42.09,42.12,118200.0,20.5265,20.5314,20.5119,20.5265,118200.0
2012-12-20 15:30:00,42.12,42.15,42.1,42.14,118300.0,20.5265,20.5411,20.5168,20.5363,118300.0
2012-12-20 15:40:00,42.14,42.18,42.14,42.14,92200.0,20.5363,20.5557,20.5363,20.5363,92200.0
2012-12-20 15:50:00,42.14,42.21,42.13,42.21,238000.0,20.5363,20.5704,20.5314,20.5704,238000.0
2012-12-21 09:30:00,41.71,41.86,41.68,41.85,408900.0,20.3267,20.3998,20.3121,20.3949,408900.0
2012-12-21 09:40:00,41.86,41.9,41.8,41.82,309800.0,20.3998,20.4193,20.3706,20.3803,309800.0
2012-12-21 09:50:00,41.82,41.89,41.8,41.85,139500.0,20.3803,20.4144,20.3706,20.3949,139500.0
2012-12-21 10:00:00,41.86,41.9,41.8,41.9,170400.0,20.3998,20.4193,20.3706,20.4193,170400.0
2012-12-21 10:10:00,41.91,42.06,41.86,42.06,153000.0,20.4242,20.4973,20.3998,20.4973,153000.0
2012-12-21 10:20:00,42.05,42.09,41.98,42.02,208700.0,20.4924,20.5119,20.4583,20.4778,208700.0
2012-12-21 10:30:00,42.02,42.02,41.94,41.96,280700.0,20.4778,20.4778,20.4388,20.4485,280700.0
2012-12-21 10:40:00,41.96,42.07,41.93,42.07,265900.0,20.4485,20.5021,20.4339,20.5021,265900.0
2012-12-21 10:50:00,42.06,42.07,41.92,41.95,123900.0,20.4973,20.5021,20.429,20.4437,123900.0
2012-12-21 11:00:00,41.95,42.01,41.88,41.9,126200.0,20.4437,20.4729,20.4095,20.4193,126200.0
2012-12-21 11:10:00,41.89,41.96,41.88,41.88,84400.0,20.4144,20.4485,20.4095,20.4095,84400.0
2012-12-21 11:20:00,41.87,41.96,41.87,41.9,112800.0,20.4047,20.4485,20.4047,20.4193,112800.0
2012-12-21 11:30:00,41.89,41.91,41.85,41.88,184200.0,20.4144,20.4242,20.3949,20.4095,184200.0
2012-12-21 11:40:00,41.87,41.89,41.85,41.88,56800.0,20.4047,20.4144,20.3949,20.4095,56800.0
2012-12-21 11:50:00,41.87,41.92,41.85,41.91,80200.0,20.4047,20.429,20.3949,20.4242,80200.0
2012-12-21 12:00:00,41.91,42.02,41.9,42.01,337200.0,20.4242,20.4778,20.4193,20.4729,337200.0
2012-12-21 12:10:00,42.02,42.06,41.98,42.06,60000.0,20.4778,20.4973,20.4583,20.4973,60000.0
2012-12-21 12:20:00,42.06,42.07,41.95,41.97,61600.0,20.4973,20.5021,20.4437,20.4534,61600.0
2012-12-21 12:30:00,41.97,41.98,41.9,41.9,86400.0,20.4534,20.4583,20.4193,20.4193,86400.0
2012-12-21 12:40:00,41.91,41.95,41.9,41.93,48800.0,20.4242,20.4437,20.4193,20.4339,48800.0
2012-12-21 12:50:00,41.94,41.97,41.92,41.96,67000.0,20.4388,20.4534,20.429,20.4485,67000.0
2012-12-21 13:00:00,41.95,42.0,41.95,41.97,64700.0,20.4437,20.468,20.4437,20.4534,64700.0
2012-12-21 13:10:00,41.97,41.98,41.91,41.92,53300.0,20.4534,20.4583,20.4242,20.429,53300.0
2012-12-21 13:20:00,41.93,41.94,41.9,41.93,56400.0,20.4339,20.4388,20.4193,20.4339,56400.0
2012-12-21 13:30:00,41.93,41.98,41.9,41.97,148800.0,20.4339,20.4583,20.4193,20.4534,148800.0
2012-12-21 13:40:00,41.98,42.0,41.96,41.97,61800.0,20.4583,20.468,20.4485,20.4534,61800.0
2012-12-21 13:50:00,41.98,42.0,41.97,41.99,42300.0,20.4583,20.468,20.4534,20.4632,42300.0
2012-12-21 14:00:00,42.0,42.02,41.98,42.01,122500.0,20.468,20.4778,20.4583,20.4729,122500.0
2012-12-21 14:10:00,42.01,42.01,42.0,42.01,70900.0,20.4729,20.4729,20.468,20.4729,70900.0
2012-12-21 14:20:00,42.0,42.03,42.0,42.01,41400.0,20.468,20.4826,20.468,20.4729,41400.0
2012-12-21 14:30:00,42.0,42.03,42.0,42.03,41300.0,20.468,20.4826,20.468,20.4826,41300.0
2012-12-21 14:40:00,42.02,42.03,42.0,42.01,75000.0,20.4778,20.4826,20.468,20.4729,75000.0
2012-12-21 14:50:00,42.02,42.04,42.0,42.01,76100.0,20.4778,20.4875,20.468,20.4729,76100.0
2012-12-21 15:00:00,42.01,42.01,41.99,41.99,69800.0,20.4729,20.4729,20.4632,20.4632,69800.0
2012-12-21 15:10:00,41.99,42.02,41.96,42.02,111400.0,20.4632,20.4778,20.4485,20.4778,111400.0
2012-12-21 15:20:00,42.01,42.04,42.0,42.04,162800.0,20.4729,20.4875,20.468,20.4875,162800.0
2012-12-21 15:30:00,42.04,42.08,42.02,42.05,116300.0,20.4875,20.507,20.4778,20.4924,116300.0
2012-12-21 15:40:00,42.05,42.09,42.03,42.05,345400.0,20.4924,20.5119,20.4826,20.4924,345400.0
2012-12-21 15:50:00,42.04,42.11,42.04,42.11,462300.0,20.4875,20.5216,20.4875,20.5216,462300.0
2012-12-24 09:30:00,41.88,41.99,41.88,41.93,165900.0,20.4095,20.4632,20.4095,20.4339,165900.0
2012-12-24 09:40:00,41.93,41.95,41.8,41.81,93300.0,20.4339,20.4437,20.3706,20.3754,93300.0
2012-12-24 09:50:00,41.81,41.82,41.73,41.76,99900.0,20.3754,20.3803,20.3364,20.3511,99900.0
2012-12-24 10:00:00,41.76,41.82,41.75,41.79,127600.0,20.3511,20.3803,20.3462,20.3657,127600.0
2012-12-24 10:10:00,41.79,41.85,41.79,41.84,97200.0,20.3657,20.3949,20.3657,20.3901,97200.0
2012-12-24 10:20:00,41.84,41.87,41.84,41.87,73100.0,20.3901,20.4047,20.3901,20.4047,73100.0
2012-12-24 10:30:00,41.87,41.9,41.8,41.83,120800.0,20.4047,20.4193,20.3706,20.3852,120800.0
2012-12-24 10:40:00,41.82,41.82,41.76,41.77,86700.0,20.3803,20.3803,20.3511,20.3559,86700.0
2012-12-24 10:50:00,41.77,41.8,41.73,41.73,72700.0,20.3559,20.3706,20.3364,20.3364,72700.0
2012-12-24 11:00:00,41.73,41.76,41.72,41.73,104800.0,20.3364,20.3511,20.3316,20.3364,104800.0
2012-12-24 11:10:00,41.72,41.77,41.72,41.75,71600.0,20.3316,20.3559,20.3316,20.3462,71600.0
2012-12-24 11:20:00,41.74,41.75,41.73,41.73,60700.0,20.3413,20.3462,20.3364,20.3364,60700.0
2012-12-24 11:30:00,41.73,41.75,41.72,41.74,155100.0,20.3364,20.3462,20.3316,20.3413,155100.0
2012-12-24 11:40:00,41.74,41.78,41.74,41.75,199800.0,20.3413,20.3608,20.3413,20.3462,199800.0
2012-12-24 11:50:00,41.75,41.78,41.73,41.75,87200.0,20.3462,20.3608,20.3364,20.3462,87200.0
2012-12-24 12:00:00,41.74,41.75,41.66,41.66,63000.0,20.3413,20.3462,20.3023,20.3023,63000.0
2012-12-24 12:10:00,41.66,41.71,41.66,41.7,98000.0,20.3023,20.3267,20.3023,20.3218,98000.0
2012-12-24 12:20:00,41.69,41.72,41.68,41.71,126500.0,20.317,20.3316,20.3121,20.3267,126500.0
2012-12-24 12:30:00,41.7,41.77,41.69,41.7,67800.0,20.3218,20.3559,20.317,20.3218,67800.0
2012-12-24 12:40:00,41.71,41.76,41.7,41.75,111000.0,20.3267,20.3511,20.3218,20.3462,111000.0
2012-12-24 12:50:00,41.76,41.82,41.73,41.74,211100.0,20.3511,20.3803,20.3364,20.3413,211100.0
2012-12-26 09:30:00,41.78,41.98,41.78,41.86,164900.0,20.3608,20.4583,20.3608,20.3998,164900.0
2012-12-26 09:40:00,41.85,41.9,41.82,41.9,77100.0,20.3949,20.4193,20.3803,20.4193,77100.0
2012-12-26 09:50:00,41.89,41.93,41.89,41.93,40100.0,20.4144,20.4339,20.4144,20.4339,40100.0
2012-12-26 10:00:00,41.92,41.95,41.9,41.91,35900.0,20.429,20.4437,20.4193,20.4242,35900.0
2012-12-26 10:10:00,41.91,41.91,41.85,41.86,58700.0,20.4242,20.4242,20.3949,20.3998,58700.0
2012-12-26 10:20:00,41.86,41.91,41.86,41.91,46300.0,20.3998,20.4242,20.3998,20.4242,46300.0
2012-12-26 10:30:00,41.91,41.91,41.85,41.85,38000.0,20.4242,20.4242,20.3949,20.3949,38000.0
2012-12-26 10:40:00,41.85,41.87,41.85,41.85,45700.0,20.3949,20.4047,20.3949,20.3949,45700.0
2012-12-26 10:50:00,41.85,41.87,41.84,41.84,79400.0,20.3949,20.4047,20.3901,20.3901,79400.0
2012-12-26 11:00:00,41.85,41.86,41.73,41.75,113700.0,20.3949,20.3998,20.3364,20.3462,113700.0
2012-12-26 11:10:00,41.75,41.82,41.74,41.77,59100.0,20.3462,20.3803,20.3413,20.3559,59100.0
2012-12-26 11:20:00,41.77,41.77,41.73,41.73,78000.0,20.3559,20.3559,20.3364,20.3364,78000.0
2012-12-26 11:30:00,41.73,41.74,41.65,41.68,212500.0,20.3364,20.3413,20.2975,20.3121,212500.0
2012-12-26 11:40:00,41.69,41.71,41.68,41.7,93100.0,20.317,20.3267,20.3121,20.3218,93100.0
2012-12-26 11:50:00,41.7,41.73,41.68,41.69,46300.0,20.3218,20.3364,20.3121,20.317,46300.0
2012-12-26 12:00:00,41.68,41.72,41.65,41.67,54600.0,20.3121,20.3316,20.2975,20.3072,54600.0
2012-12-26 12:10:00,41.66,41.7,41.65,41.67,55000.0,20.3023,20.3218,20.2975,20.3072,55000.0
2012-12-26 12:20:00,41.66,41.7,41.65,41.67,55400.0,20.3023,20.3218,20.2975,20.3072,55400.0
2012-12-26 12:30:00,41.66,41.7,41.65,41.65,49000.0,20.3023,20.3218,20.2975,20.2975,49000.0
2012-12-26 12:40:00,41.65,41.68,41.64,41.66,51000.0,20.2975,20.3121,20.2926,20.3023,51000.0
2012-12-26 12:50:00,41.65,41.71,41.65,41.71,40000.0,20.2975,20.3267,20.2975,20.3267,40000.0
2012-12-26 13:00:00,41.71,41.72,41.7,41.7,26600.0,20.3267,20.3316,20.3218,20.3218,26600.0
2012-12-26 13:10:00,41.7,41.72,41.7,41.71,46800.0,20.3218,20.3316,20.3218,20.3267,46800.0
2012-12-26 13:20:00,41.71,41.72,41.7,41.72,37200.0,20.3267,20.3316,20.3218,20.3316,37200.0
2012-12-26 13:30:00,41.71,41.72,41.7,41.7,38500.0,20.3267,20.3316,20.3218,20.3218,38500.0
2012-12-26 13:40:00,41.7,41.72,41.7,41.71,59100.0,20.3218,20.3316,20.3218,20.3267,59100.0
2012-12-26 13:50:00,41.71,41.72,41.7,41.72,54300.0,20.3267,20.3316,20.3218,20.3316,54300.0
2012-12-26 14:00:00,41.71,41.75,41.71,41.73,63200.0,20.3267,20.3462,20.3267,20.3364,63200.0
2012-12-26 14:10:00,41.73,41.74,41.72,41.73,41500.0,20.3364,20.3413,20.3316,20.3364,41500.0
2012-12-26 14:20:00,41.73,41.75,41.71,41.71,41100.0,20.3364,20.3462,20.3267,20.3267,41100.0
2012-12-26 14:30:00,41.72,41.73,41.7,41.73,49200.0,20.3316,20.3364,20.3218,20.3364,49200.0
2012-12-26 14:40:00,41.73,41.75,41.7,41.74,55600.0,20.3364,20.3462,20.3218,20.3413,55600.0
2012-12-26 14:50:00,41.75,41.82,41.72,41.82,114800.0,20.3462,20.3803,20.3316,20.3803,114800.0
2012-12-26 15:00:00,41.82,41.84,41.81,41.83,95900.0,20.3803,20.3901,20.3754,20.3852,95900.0
2012-12-26 15:10:00,41.84,41.88,41.76,41.76,89800.0,20.3901,20.4095,20.3511,20.3511,89800.0
2012-12-26 15:20:00,41.76,41.76,41.72,41.73,73000.0,20.3511,20.3511,20.3316,20.3364,73000.0
2012-12-26 15:30:00,41.73,41.74,41.73,41.73,87000.0,20.3364,20.3413,20.3364,20.3364,87000.0
2012-12-26 15:40:00,41.73,41.74,41.73,41.73,71700.0,20.3364,20.3413,20.3364,20.3364,71700.0
2012-12-26 15:50:00,41.74,41.74,41.7,41.71,170500.0,20.3413,20.3413,20.3218,20.3267,170500.0
2012-12-27 09:30:00,41.81,41.85,41.8,41.8,127600.0,20.3754,20.3949,20.3706,20.3706,127600.0
2012-12-27 09:40:00,41.8,41.8,41.72,41.74,87700.0,20.3706,20.3706,20.3316,20.3413,87700.0
2012-12-27 09:50:00,41.74,41.77,41.73,41.75,128200.0,20.3413,20.3559,20.3364,20.3462,128200.0
2012-12-27 10:00:00,41.74,41.77,41.7,41.74,95500.0,20.3413,20.3559,20.3218,20.3413,95500.0
2012-12-27 10:10:00,41.75,41.76,41.66,41.66,73200.0,20.3462,20.3511,20.3023,20.3023,73200.0
2012-12-27 10:20:00,41.66,41.69,41.59,41.64,215900.0,20.3023,20.317,20.2682,20.2926,215900.0
2012-12-27 10:30:00,41.63,41.63,41.55,41.56,206700.0,20.2877,20.2877,20.2487,20.2536,206700.0
2012-12-27 10:40:00,41.55,41.62,41.53,41.58,115900.0,20.2487,20.2828,20.239,20.2633,115900.0
2012-12-27 10:50:00,41.59,41.63,41.54,41.55,187800.0,20.2682,20.2877,20.2439,20.2487,187800.0
2012-12-27 11:00:00,41.54,41.57,41.5,41.51,127800.0,20.2439,20.2585,20.2244,20.2292,127800.0
2012-12-27 11:10:00,41.51,41.51,41.44,41.45,173500.0,20.2292,20.2292,20.1951,20.2,173500.0
2012-12-27 11:20:00,41.45,41.49,41.42,41.44,118400.0,20.2,20.2195,20.1854,20.1951,118400.0
2012-12-27 11:30:00,41.44,41.54,41.43,41.5,107700.0,20.1951,20.2439,20.1902,20.2244,107700.0
2012-12-27 11:40:00,41.5,41.53,41.48,41.5,68700.0,20.2244,20.239,20.2146,20.2244,68700.0
2012-12-27 11:50:00,41.49,41.5,41.48,41.5,45700.0,20.2195,20.2244,20.2146,20.2244,45700.0
2012-12-27 12:00:00,41.49,41.49,41.39,41.4,117000.0,20.2195,20.2195,20.1708,20.1756,117000.0
2012-12-27 12:10:00,41.39,41.4,41.37,41.4,78000.0,20.1708,20.1756,20.161,20.1756,78000.0
2012-12-27 12:20:00,41.39,41.41,41.37,41.39,100200.0,20.1708,20.1805,20.161,20.1708,100200.0
2012-12-27 12:30:00,41.39,41.39,41.32,41.36,162400.0,20.1708,20.1708,20.1366,20.1561,162400.0
2012-12-27 12:40:00,41.36,41.37,41.32,41.33,91100.0,20.1561,20.161,20.1366,20.1415,91100.0
2012-12-27 12:50:00,41.32,41.38,41.28,41.37,93800.0,20.1366,20.1659,20.1171,20.161,93800.0
2012-12-27 13:00:00,41.38,41.42,41.36,41.42,83600.0,20.1659,20.1854,20.1561,20.1854,83600.0
2012-12-27 13:10:00,41.41,41.43,41.39,41.41,48600.0,20.1805,20.1902,20.1708,20.1805,48600.0
2012-12-27 13:20:00,41.41,41.42,41.32,41.35,65200.0,20.1805,20.1854,20.1366,20.1513,65200.0
2012-12-27 13:30:00,41.35,41.38,41.34,41.37,59700.0,20.1513,20.1659,20.1464,20.161,59700.0
2012-12-27 13:40:00,41.37,41.42,41.36,41.41,100100.0,20.161,20.1854,20.1561,20.1805,100100.0
2012-12-27 13:50:00,41.4,41.42,41.37,41.37,101700.0,20.1756,20.1854,20.161,20.161,101700.0
2012-12-27 14:00:00,41.37,41.39,41.34,41.34,60900.0,20.161,20.1708,20.1464,20.1464,60900.0
2012-12-27 14:10:00,41.35,41.4,41.35,41.4,59800.0,20.1513,20.1756,20.1513,20.1756,59800.0
2012-12-27 14:20:00,41.4,41.4,41.36,41.36,50000.0,20.1756,20.1756,20.1561,20.1561,50000.0
2012-12-27 14:30:00,41.35,41.36,41.32,41.35,64100.0,20.1513,20.1561,20.1366,20.1513,64100.0
2012-12-27 14:40:00,41.34,41.62,41.32,41.61,263500.0,20.1464,20.2828,20.1366,20.278,263500.0
2012-12-27 14:50:00,41.61,41.69,41.6,41.68,238000.0,20.278,20.317,20.2731,20.3121,238000.0
2012-12-27 15:00:00,41.69,41.69,41.58,41.63,118900.0,20.317,20.317,20.2633,20.2877,118900.0
2012-12-27 15:10:00,41.63,41.63,41.52,41.57,81500.0,20.2877,20.2877,20.2341,20.2585,81500.0
2012-12-27 15:20:00,41.57,41.67,41.56,41.59,79900.0,20.2585,20.3072,20.2536,20.2682,79900.0
2012-12-27 15:30:00,41.59,41.67,41.59,41.63,64900.0,20.2682,20.3072,20.2682,20.2877,64900.0
2012-12-27 15:40:00,41.63,41.68,41.61,41.65,141000.0,20.2877,20.3121,20.278,20.2975,141000.0
2012-12-27 15:50:00,41.65,41.68,41.61,41.62,272900.0,20.2975,20.3121,20.278,20.2828,272900.0
2012-12-28 09:30:00,41.19,41.27,41.19,41.26,205400.0,20.0733,20.1123,20.0733,20.1074,205400.0
2012-12-28 09:40:00,41.27,41.27,41.21,41.22,126600.0,20.1123,20.1123,20.083,20.0879,126600.0
2012-12-28 09:50:00,41.23,41.29,41.19,41.27,107900.0,20.0928,20.122,20.0733,20.1123,107900.0
2012-12-28 10:00:00,41.26,41.31,41.2,41.2,137400.0,20.1074,20.1318,20.0782,20.0782,137400.0
2012-12-28 10:10:00,41.2,41.29,41.19,41.29,163300.0,20.0782,20.122,20.0733,20.122,163300.0
2012-12-28 10:20:00,41.29,41.31,41.26,41.26,49600.0,20.122,20.1318,20.1074,20.1074,49600.0
2012-12-28 10:30:00,41.27,41.31,41.25,41.29,69200.0,20.1123,20.1318,20.1025,20.122,69200.0
2012-12-28 10:40:00,41.29,41.45,41.28,41.37,134900.0,20.122,20.2,20.1171,20.161,134900.0
2012-12-28 10:50:00,41.37,41.38,41.29,41.29,102900.0,20.161,20.1659,20.122,20.122,102900.0
2012-12-28 11:00:00,41.29,41.3,41.25,41.27,71100.0,20.122,20.1269,20.1025,20.1123,71100.0
2012-12-28 11:10:00,41.27,41.28,41.24,41.27,83500.0,20.1123,20.1171,20.0977,20.1123,83500.0
2012-12-28 11:20:00,41.26,41.27,41.21,41.22,92600.0,20.1074,20.1123,20.083,20.0879,92600.0
2012-12-28 11:30:00,41.23,41.26,41.22,41.25,153500.0,20.0928,20.1074,20.0879,20.1025,153500.0
2012-12-28 11:40:00,41.25,41.26,41.2,41.22,60800.0,20.1025,20.1074,20.0782,20.0879,60800.0
2012-12-28 11:50:00,41.22,41.25,41.19,41.24,113300.0,20.0879,20.1025,20.0733,20.0977,113300.0
2012-12-28 12:00:00,41.24,41.27,41.24,41.25,57400.0,20.0977,20.1123,20.0977,20.1025,57400.0
2012-12-28 12:10:00,41.25,41.25,41.21,41.24,63900.0,20.1025,20.1025,20.083,20.0977,63900.0
2012-12-28 12:20:00,41.23,41.24,41.22,41.24,47700.0,20.0928,20.0977,20.0879,20.0977,47700.0
2012-12-28 12:30:00,41.24,41.25,41.21,41.22,92900.0,20.0977,20.1025,20.083,20.0879,92900.0
2012-12-28 12:40:00,41.21,41.23,41.2,41.22,58400.0,20.083,20.0928,20.0782,20.0879,58400.0
2012-12-28 12:50:00,41.23,41.24,41.17,41.17,81100.0,20.0928,20.0977,20.0635,20.0635,81100.0
2012-12-28 13:00:00,41.18,41.25,41.17,41.23,84600.0,20.0684,20.1025,20.0635,20.0928,84600.0
2012-12-28 13:10:00,41.23,41.23,41.17,41.18,96100.0,20.0928,20.0928,20.0635,20.0684,96100.0
2012-12-28 13:20:00,41.18,41.21,41.17,41.19,79900.0,20.0684,20.083,20.0635,20.0733,79900.0
2012-12-28 13:30:00,41.18,41.21,41.17,41.18,65100.0,20.0684,20.083,20.0635,20.0684,65100.0
2012-12-28 13:40:00,41.17,41.21,41.17,41.18,83700.0,20.0635,20.083,20.0635,20.0684,83700.0
2012-12-28 13:50:00,41.18,41.19,41.15,41.17,80100.0,20.0684,20.0733,20.0538,20.0635,80100.0
2012-12-28 14:00:00,41.18,41.18,41.15,41.18,92800.0,20.0684,20.0684,20.0538,20.0684,92800.0
2012-12-28 14:10:00,41.17,41.18,41.15,41.17,58300.0,20.0635,20.0684,20.0538,20.0635,58300.0
2012-12-28 14:20:00,41.17,41.2,41.14,41.19,102200.0,20.0635,20.0782,20.0489,20.0733,102200.0
2012-12-28 14:30:00,41.18,41.19,41.16,41.17,44700.0,20.0684,20.0733,20.0587,20.0635,44700.0
2012-12-28 14:40:00,41.17,41.22,41.17,41.2,75900.0,20.0635,20.0879,20.0635,20.0782,75900.0
2012-12-28 14:50:00,41.21,41.22,41.2,41.21,101400.0,20.083,20.0879,20.0782,20.083,101400.0
2012-12-28 15:00:00,41.21,41.23,41.19,41.23,87700.0,20.083,20.0928,20.0733,20.0928,87700.0
2012-12-28 15:10:00,41.22,41.26,41.19,41.26,82500.0,20.0879,20.1074,20.0733,20.1074,82500.0
2012-12-28 15:20:00,41.25,41.27,41.24,41.26,78600.0,20.1025,20.1123,20.0977,20.1074,78600.0
2012-12-28 15:30:00,41.27,41.32,41.2,41.2,206600.0,20.1123,20.1366,20.0782,20.0782,206600.0
2012-12-28 15:40:00,41.2,41.25,41.19,41.23,258100.0,20.0782,20.1025,20.0733,20.0928,258100.0
2012-12-28 15:50:00,41.22,41.23,41.2,41.21,246200.0,20.0879,20.0928,20.0782,20.083,246200.0
2012-12-31 09:30:00,41.24,41.26,41.01,41.25,326900.0,20.0977,20.1074,19.9856,20.1025,326900.0
2012-12-31 09:40:00,41.26,41.28,41.07,41.12,158200.0,20.1074,20.1171,20.0148,20.0392,158200.0
2012-12-31 09:50:00,41.13,41.25,41.03,41.13,274700.0,20.044,20.1025,19.9953,20.044,274700.0
2012-12-31 10:00:00,41.12,41.19,41.11,41.15,118000.0,20.0392,20.0733,20.0343,20.0538,118000.0
2012-12-31 10:10:00,41.15,41.16,41.06,41.07,112100.0,20.0538,20.0587,20.0099,20.0148,112100.0
2012-12-31 10:20:00,41.07,41.2,41.05,41.16,187400.0,20.0148,20.0782,20.0051,20.0587,187400.0
2012-12-31 10:30:00,41.14,41.2,41.11,41.17,96900.0,20.0489,20.0782,20.0343,20.0635,96900.0
2012-12-31 10:40:00,41.17,41.22,41.13,41.19,116100.0,20.0635,20.0879,20.044,20.0733,116100.0
2012-12-31 10:50:00,41.19,41.32,41.19,41.25,188800.0,20.0733,20.1366,20.0733,20.1025,188800.0
2012-12-31 11:00:00,41.25,41.35,41.24,41.32,194700.0,20.1025,20.1513,20.0977,20.1366,194700.0
2012-12-31 11:10:00,41.34,41.4,41.33,41.34,162700.0,20.1464,20.1756,20.1415,20.1464,162700.0
2012-12-31 11:20:00,41.34,41.34,41.2,41.21,86600.0,20.1464,20.1464,20.0782,20.083,86600.0
2012-12-31 11:30:00,41.22,41.26,41.2,41.25,72800.0,20.0879,20.1074,20.0782,20.1025,72800.0
2012-12-31 11:40:00,41.25,41.28,41.25,41.26,73000.0,20.1025,20.1171,20.1025,20.1074,73000.0
2012-12-31 11:50:00,41.26,41.26,41.19,41.2,69500.0,20.1074,20.1074,20.0733,20.0782,69500.0
2012-12-31 12:00:00,41.2,41.23,41.18,41.19,64900.0,20.0782,20.0928,20.0684,20.0733,64900.0
2012-12-31 12:10:00,41.2,41.2,41.18,41.19,66300.0,20.0782,20.0782,20.0684,20.0733,66300.0
2012-12-31 12:20:00,41.2,41.22,41.19,41.22,65900.0,20.0782,20.0879,20.0733,20.0879,65900.0
2012-12-31 12:30:00,41.22,41.28,41.22,41.26,171000.0,20.0879,20.1171,20.0879,20.1074,171000.0
2012-12-31 12:40:00,41.26,41.5,41.25,41.47,408800.0,20.1074,20.2244,20.1025,20.2097,408800.0
2012-12-31 12:50:00,41.48,41.5,41.29,41.33,112100.0,20.2146,20.2244,20.122,20.1415,112100.0
2012-12-31 13:00:00,41.34,41.36,41.25,41.32,106600.0,20.1464,20.1561,20.1025,20.1366,106600.0
2012-12-31 13:10:00,41.32,41.43,41.3,41.41,108800.0,20.1366,20.1902,20.1269,20.1805,108800.0
2012-12-31 13:20:00,41.41,41.45,41.39,41.4,86300.0,20.1805,20.2,20.1708,20.1756,86300.0
2012-12-31 13:30:00,41.39,41.4,41.36,41.39,46500.0,20.1708,20.1756,20.1561,20.1708,46500.0
2012-12-31 13:40:00,41.39,41.47,41.28,41.29,174700.0,20.1708,20.2097,20.1171,20.122,174700.0
2012-12-31 13:50:00,41.29,41.38,41.26,41.33,75300.0,20.122,20.1659,20.1074,20.1415,75300.0
2012-12-31 14:00:00,41.33,41.4,41.3,41.4,80300.0,20.1415,20.1756,20.1269,20.1756,80300.0
2012-12-31 14:10:00,41.39,41.44,41.38,41.41,139600.0,20.1708,20.1951,20.1659,20.1805,139600.0
2012-12-31 14:20:00,41.41,41.47,41.41,41.44,94900.0,20.1805,20.2097,20.1805,20.1951,94900.0
2012-12-31 14:30:00,41.44,41.5,41.42,41.44,101500.0,20.1951,20.2244,20.1854,20.1951,101500.0
2012-12-31 14:40:00,41.44,41.56,41.42,41.55,173400.0,20.1951,20.2536,20.1854,20.2487,173400.0
2012-12-31 14:50:00,41.54,41.68,41.52,41.64,192300.0,20.2439,20.3121,20.2341,20.2926,192300.0
2012-12-31 15:00:00,41.64,41.74,41.63,41.68,163700.0,20.2926,20.3413,20.2877,20.3121,163700.0
2012-12-31 15:10:00,41.67,41.68,41.45,41.46,266400.0,20.3072,20.3121,20.2,20.2049,266400.0
2012-12-31 15:20:00,41.47,41.53,41.4,41.47,138900.0,20.2097,20.239,20.1756,20.2097,138900.0
2012-12-31 15:30:00,41.48,41.59,41.47,41.58,196300.0,20.2146,20.2682,20.2097,20.2633,196300.0
2012-12-31 15:40:00,41.58,41.66,41.52,41.66,193600.0,20.2633,20.3023,20.2341,20.3023,193600.0
2012-12-31 15:50:00,41.65,41.73,41.61,41.65,413100.0,20.2975,20.3364,20.278,20.2975,413100.0
2013-01-02 09:30:00,42.45,42.49,42.39,42.44,489200.0,20.6873,20.7068,20.6581,20.6825,489200.0
2013-01-02 09:40:00,42.44,42.44,42.26,42.27,469800.0,20.6825,20.6825,20.5947,20.5996,469800.0
2013-01-02 09:50:00,42.28,42.43,42.28,42.41,447600.0,20.6045,20.6776,20.6045,20.6678,447600.0
2013-01-02 10:00:00,42.41,42.43,42.37,42.39,153300.0,20.6678,20.6776,20.6483,20.6581,153300.0
2013-01-02 10:10:00,42.38,42.39,42.3,42.3,130800.0,20.6532,20.6581,20.6142,20.6142,130800.0
2013-01-02 10:20:00,42.29,42.39,42.29,42.38,111900.0,20.6094,20.6581,20.6094,20.6532,111900.0
2013-01-02 10:30:00,42.38,42.38,42.3,42.31,110100.0,20.6532,20.6532,20.6142,20.6191,110100.0
2013-01-02 10:40:00,42.31,42.32,42.27,42.29,185800.0,20.6191,20.624,20.5996,20.6094,185800.0
2013-01-02 10:50:00,42.29,42.32,42.25,42.3,162400.0,20.6094,20.624,20.5899,20.6142,162400.0
2013-01-02 11:00:00,42.3,42.3,42.16,42.16,127400.0,20.6142,20.6142,20.546,20.546,127400.0
2013-01-02 11:10:00,42.16,42.19,42.11,42.12,123600.0,20.546,20.5606,20.5216,20.5265,123600.0
2013-01-02 11:20:00,42.12,42.14,42.06,42.09,241000.0,20.5265,20.5363,20.4973,20.5119,241000.0
2013-01-02 11:30:00,42.08,42.17,42.05,42.15,230100.0,20.507,20.5509,20.4924,20.5411,230100.0
2013-01-02 11:40:00,42.15,42.17,42.09,42.09,91900.0,20.5411,20.5509,20.5119,20.5119,91900.0
2013-01-02 11:50:00,42.08,42.1,42.06,42.06,83600.0,20.507,20.5168,20.4973,20.4973,83600.0
2013-01-02 12:00:00,42.07,42.11,42.06,42.11,71300.0,20.5021,20.5216,20.4973,20.5216,71300.0
2013-01-02 12:10:00,42.12,42.21,42.12,42.19,84000.0,20.5265,20.5704,20.5265,20.5606,84000.0
2013-01-02 12:20:00,42.19,42.19,42.09,42.15,95800.0,20.5606,20.5606,20.5119,20.5411,95800.0
2013-01-02 12:30:00,42.15,42.17,42.12,42.16,66700.0,20.5411,20.5509,20.5265,20.546,66700.0
2013-01-02 12:40:00,42.17,42.18,42.12,42.17,79400.0,20.5509,20.5557,20.5265,20.5509,79400.0
2013-01-02 12:50:00,42.17,42.18,42.11,42.12,108600.0,20.5509,20.5557,20.5216,20.5265,108600.0
2013-01-02 13:00:00,42.11,42.16,42.11,42.16,88100.0,20.5216,20.546,20.5216,20.546,88100.0
2013-01-02 13:10:00,42.16,42.22,42.15,42.21,103100.0,20.546,20.5752,20.5411,20.5704,103100.0
2013-01-02 13:20:00,42.2,42.25,42.19,42.25,77100.0,20.5655,20.5899,20.5606,20.5899,77100.0
2013-01-02 13:30:00,42.25,42.27,42.22,42.24,87600.0,20.5899,20.5996,20.5752,20.585,87600.0
2013-01-02 13:40:00,42.23,42.24,42.23,42.23,42000.0,20.5801,20.585,20.5801,20.5801,42000.0
2013-01-02 13:50:00,42.24,42.24,42.21,42.22,86800.0,20.585,20.585,20.5704,20.5752,86800.0
2013-01-02 14:00:00,42.23,42.26,42.2,42.24,88600.0,20.5801,20.5947,20.5655,20.585,88600.0
2013-01-02 14:10:00,42.24,42.27,42.23,42.25,97300.0,20.585,20.5996,20.5801,20.5899,97300.0
2013-01-02 14:20:00,42.25,42.27,42.24,42.25,50200.0,20.5899,20.5996,20.585,20.5899,50200.0
2013-01-02 14:30:00,42.26,42.28,42.22,42.27,85500.0,20.5947,20.6045,20.5752,20.5996,85500.0
2013-01-02 14:40:00,42.27,42.29,42.26,42.27,80400.0,20.5996,20.6094,20.5947,20.5996,80400.0
2013-01-02 14:50:00,42.27,42.29,42.25,42.29,64900.0,20.5996,20.6094,20.5899,20.6094,64900.0
2013-01-02 15:00:00,42.29,42.31,42.29,42.3,106100.0,20.6094,20.6191,20.6094,20.6142,106100.0
2013-01-02 15:10:00,42.3,42.31,42.28,42.3,79000.0,20.6142,20.6191,20.6045,20.6142,79000.0
2013-01-02 15:20:00,42.29,42.31,42.29,42.3,142100.0,20.6094,20.6191,20.6094,20.6142,142100.0
2013-01-02 15:30:00,42.29,42.32,42.29,42.32,190300.0,20.6094,20.624,20.6094,20.624,190300.0
2013-01-02 15:40:00,42.32,42.35,42.31,42.34,172400.0,20.624,20.6386,20.6191,20.6337,172400.0
2013-01-02 15:50:00,42.33,42.43,42.33,42.43,359100.0,20.6288,20.6776,20.6288,20.6776,359100.0
2013-01-03 09:30:00,42.42,42.42,42.33,42.38,222600.0,20.6727,20.6727,20.6288,20.6532,222600.0
2013-01-03 09:40:00,42.39,42.46,42.32,42.46,259900.0,20.6581,20.6922,20.624,20.6922,259900.0
2013-01-03 09:50:00,42.45,42.46,42.4,42.43,132000.0,20.6873,20.6922,20.663,20.6776,132000.0
2013-01-03 10:00:00,42.43,42.46,42.4,42.46,158500.0,20.6776,20.6922,20.663,20.6922,158500.0
2013-01-03 10:10:00,42.45,42.47,42.43,42.46,213800.0,20.6873,20.6971,20.6776,20.6922,213800.0
2013-01-03 10:20:00,42.46,42.48,42.42,42.42,138300.0,20.6922,20.7019,20.6727,20.6727,138300.0
2013-01-03 10:30:00,42.43,42.48,42.42,42.48,80800.0,20.6776,20.7019,20.6727,20.7019,80800.0
2013-01-03 10:40:00,42.49,42.54,42.48,42.52,161000.0,20.7068,20.7312,20.7019,20.7214,161000.0
2013-01-03 10:50:00,42.52,42.53,42.46,42.47,116400.0,20.7214,20.7263,20.6922,20.6971,116400.0
2013-01-03 11:00:00,42.47,42.57,42.46,42.56,135100.0,20.6971,20.7458,20.6922,20.7409,135100.0
2013-01-03 11:10:00,42.57,42.82,42.56,42.78,629800.0,20.7458,20.8676,20.7409,20.8481,629800.0
2013-01-03 11:20:00,42.79,43.14,42.79,42.92,1554400.0,20.853,21.0236,20.853,20.9164,1554400.0
2013-01-03 11:30:00,42.93,42.95,42.83,42.94,391200.0,20.9212,20.931,20.8725,20.9261,391200.0
2013-01-03 11:40:00,42.94,43.07,42.92,43.07,251100.0,20.9261,20.9895,20.9164,20.9895,251100.0
2013-01-03 11:50:00,43.07,43.11,42.98,43.01,366100.0,20.9895,21.009,20.9456,20.9602,366100.0
2013-01-03 12:00:00,43.01,43.09,43.0,43.06,186500.0,20.9602,20.9992,20.9554,20.9846,186500.0
2013-01-03 12:10:00,43.06,43.19,43.06,43.16,372500.0,20.9846,21.048,20.9846,21.0333,372500.0
2013-01-03 12:20:00,43.17,43.25,43.17,43.23,349700.0,21.0382,21.0772,21.0382,21.0674,349700.0
2013-01-03 12:30:00,43.23,43.26,43.15,43.25,227100.0,21.0674,21.0821,21.0285,21.0772,227100.0
2013-01-03 12:40:00,43.25,43.33,43.23,43.23,279600.0,21.0772,21.1162,21.0674,21.0674,279600.0
2013-01-03 12:50:00,43.25,43.3,43.24,43.24,97000.0,21.0772,21.1016,21.0723,21.0723,97000.0
2013-01-03 13:00:00,43.24,43.24,43.16,43.18,172400.0,21.0723,21.0723,21.0333,21.0431,172400.0
2013-01-03 13:10:00,43.17,43.18,43.14,43.18,131300.0,21.0382,21.0431,21.0236,21.0431,131300.0
2013-01-03 13:20:00,43.18,43.29,43.17,43.29,292700.0,21.0431,21.0967,21.0382,21.0967,292700.0
2013-01-03 13:30:00,43.29,43.32,43.21,43.23,132800.0,21.0967,21.1113,21.0577,21.0674,132800.0
2013-01-03 13:40:00,43.26,43.27,43.23,43.25,71100.0,21.0821,21.0869,21.0674,21.0772,71100.0
2013-01-03 13:50:00,43.25,43.26,43.21,43.22,168100.0,21.0772,21.0821,21.0577,21.0626,168100.0
2013-01-03 14:00:00,43.22,43.23,43.1,43.16,372400.0,21.0626,21.0674,21.0041,21.0333,372400.0
2013-01-03 14:10:00,43.16,43.21,43.14,43.19,225300.0,21.0333,21.0577,21.0236,21.048,225300.0
2013-01-03 14:20:00,43.18,43.19,43.11,43.12,184500.0,21.0431,21.048,21.009,21.0138,184500.0
2013-01-03 14:30:00,43.11,43.15,43.03,43.09,444000.0,21.009,21.0285,20.97,20.9992,444000.0
2013-01-03 14:40:00,43.09,43.18,43.09,43.15,228200.0,20.9992,21.0431,20.9992,21.0285,228200.0
2013-01-03 14:50:00,43.15,43.18,43.13,43.14,148300.0,21.0285,21.0431,21.0187,21.0236,148300.0
2013-01-03 15:00:00,43.14,43.17,43.09,43.13,185100.0,21.0236,21.0382,20.9992,21.0187,185100.0
2013-01-03 15:10:00,43.13,43.15,43.09,43.1,177800.0,21.0187,21.0285,20.9992,21.0041,177800.0
2013-01-03 15:20:00,43.11,43.15,43.08,43.14,435400.0,21.009,21.0285,20.9943,21.0236,435400.0
2013-01-03 15:30:00,43.14,43.19,43.1,43.17,331700.0,21.0236,21.048,21.0041,21.0382,331700.0
2013-01-03 15:40:00,43.18,43.19,43.15,43.18,299000.0,21.0431,21.048,21.0285,21.0431,299000.0
2013-01-03 15:50:00,43.18,43.28,43.17,43.28,888900.0,21.0431,21.0918,21.0382,21.0918,888900.0
2013-01-04 09:30:00,43.43,43.49,43.42,43.49,457800.0,21.1649,21.1942,21.16,21.1942,457800.0
2013-01-04 09:40:00,43.48,43.71,43.48,43.68,565900.0,21.1893,21.3014,21.1893,21.2867,565900.0
2013-01-04 09:50:00,43.68,43.77,43.67,43.77,292400.0,21.2867,21.3306,21.2819,21.3306,292400.0
2013-01-04 10:00:00,43.78,43.84,43.73,43.74,443000.0,21.3355,21.3647,21.3111,21.316,443000.0
2013-01-04 10:10:00,43.74,43.77,43.64,43.73,423600.0,21.316,21.3306,21.2673,21.3111,423600.0
2013-01-04 10:20:00,43.73,43.75,43.67,43.67,214100.0,21.3111,21.3209,21.2819,21.2819,214100.0
2013-01-04 10:30:00,43.68,43.69,43.63,43.65,277600.0,21.2867,21.2916,21.2624,21.2721,277600.0
2013-01-04 10:40:00,43.65,43.68,43.64,43.68,221400.0,21.2721,21.2867,21.2673,21.2867,221400.0
2013-01-04 10:50:00,43.67,43.68,43.64,43.65,129200.0,21.2819,21.2867,21.2673,21.2721,129200.0
2013-01-04 11:00:00,43.66,43.67,43.62,43.66,199900.0,21.277,21.2819,21.2575,21.277,199900.0
2013-01-04 11:10:00,43.67,43.67,43.63,43.65,113900.0,21.2819,21.2819,21.2624,21.2721,113900.0
2013-01-04 11:20:00,43.65,43.68,43.63,43.66,213000.0,21.2721,21.2867,21.2624,21.277,213000.0
2013-01-04 11:30:00,43.66,43.72,43.65,43.7,197300.0,21.277,21.3062,21.2721,21.2965,197300.0
2013-01-04 11:40:00,43.7,43.77,43.69,43.75,136900.0,21.2965,21.3306,21.2916,21.3209,136900.0
2013-01-04 11:50:00,43.75,43.76,43.73,43.75,74800.0,21.3209,21.3257,21.3111,21.3209,74800.0
2013-01-04 12:00:00,43.74,43.77,43.74,43.76,56800.0,21.316,21.3306,21.316,21.3257,56800.0
2013-01-04 12:10:00,43.77,43.78,43.72,43.73,85800.0,21.3306,21.3355,21.3062,21.3111,85800.0
2013-01-04 12:20:00,43.72,43.75,43.7,43.74,75200.0,21.3062,21.3209,21.2965,21.316,75200.0
2013-01-04 12:30:00,43.74,43.74,43.71,43.72,46600.0,21.316,21.316,21.3014,21.3062,46600.0
2013-01-04 12:40:00,43.71,43.74,43.7,43.73,52300.0,21.3014,21.316,21.2965,21.3111,52300.0
2013-01-04 12:50:00,43.73,43.73,43.71,43.73,52200.0,21.3111,21.3111,21.3014,21.3111,52200.0
2013-01-04 13:00:00,43.72,43.74,43.7,43.74,160500.0,21.3062,21.316,21.2965,21.316,160500.0
2013-01-04 13:10:00,43.73,43.74,43.72,43.73,41600.0,21.3111,21.316,21.3062,21.3111,41600.0
2013-01-04 13:20:00,43.72,43.74,43.72,43.74,35000.0,21.3062,21.316,21.3062,21.316,35000.0
2013-01-04 13:30:00,43.74,43.74,43.68,43.69,111300.0,21.316,21.316,21.2867,21.2916,111300.0
2013-01-04 13:40:00,43.7,43.71,43.69,43.69,74300.0,21.2965,21.3014,21.2916,21.2916,74300.0
2013-01-04 13:50:00,43.69,43.7,43.66,43.69,76000.0,21.2916,21.2965,21.277,21.2916,76000.0
2013-01-04 14:00:00,43.69,43.72,43.68,43.71,109500.0,21.2916,21.3062,21.2867,21.3014,109500.0
2013-01-04 14:10:00,43.71,43.71,43.69,43.69,49900.0,21.3014,21.3014,21.2916,21.2916,49900.0
2013-01-04 14:20:00,43.69,43.72,43.66,43.71,104500.0,21.2916,21.3062,21.277,21.3014,104500.0
2013-01-04 14:30:00,43.71,43.72,43.68,43.7,95100.0,21.3014,21.3062,21.2867,21.2965,95100.0
2013-01-04 14:40:00,43.7,43.7,43.67,43.68,81000.0,21.2965,21.2965,21.2819,21.2867,81000.0
2013-01-04 14:50:00,43.68,43.69,43.66,43.67,125600.0,21.2867,21.2916,21.277,21.2819,125600.0
2013-01-04 15:00:00,43.67,43.69,43.65,43.65,169200.0,21.2819,21.2916,21.2721,21.2721,169200.0
2013-01-04 15:10:00,43.65,43.68,43.65,43.67,189400.0,21.2721,21.2867,21.2721,21.2819,189400.0
2013-01-04 15:20:00,43.67,43.75,43.66,43.7,156500.0,21.2819,21.3209,21.277,21.2965,156500.0
2013-01-04 15:30:00,43.71,43.73,43.65,43.66,198000.0,21.3014,21.3111,21.2721,21.277,198000.0
2013-01-04 15:40:00,43.66,43.74,43.65,43.67,366200.0,21.277,21.316,21.2721,21.2819,366200.0
2013-01-04 15:50:00,43.67,43.7,43.66,43.68,348900.0,21.2819,21.2965,21.277,21.2867,348900.0
2013-01-07 09:30:00,43.37,43.38,43.19,43.23,479800.0,21.1357,21.1405,21.048,21.0674,479800.0
2013-01-07 09:40:00,43.23,43.34,43.23,43.33,479700.0,21.0674,21.1211,21.0674,21.1162,479700.0
2013-01-07 09:50:00,43.34,43.41,43.3,43.4,203700.0,21.1211,21.1552,21.1016,21.1503,203700.0
2013-01-07 10:00:00,43.41,43.5,43.4,43.5,115700.0,21.1552,21.199,21.1503,21.199,115700.0
2013-01-07 10:10:00,43.5,43.53,43.43,43.48,102000.0,21.199,21.2136,21.1649,21.1893,102000.0
2013-01-07 10:20:00,43.48,43.48,43.37,43.41,116500.0,21.1893,21.1893,21.1357,21.1552,116500.0
2013-01-07 10:30:00,43.4,43.46,43.39,43.46,92700.0,21.1503,21.1795,21.1454,21.1795,92700.0
2013-01-07 10:40:00,43.45,43.49,43.4,43.42,268800.0,21.1747,21.1942,21.1503,21.16,268800.0
2013-01-07 10:50:00,43.42,43.42,43.36,43.36,135200.0,21.16,21.16,21.1308,21.1308,135200.0
2013-01-07 11:00:00,43.36,43.43,43.34,43.41,160700.0,21.1308,21.1649,21.1211,21.1552,160700.0
2013-01-07 11:10:00,43.4,43.42,43.38,43.39,145100.0,21.1503,21.16,21.1405,21.1454,145100.0
2013-01-07 11:20:00,43.39,43.42,43.37,43.4,135700.0,21.1454,21.16,21.1357,21.1503,135700.0
2013-01-07 11:30:00,43.4,43.46,43.4,43.46,90300.0,21.1503,21.1795,21.1503,21.1795,90300.0
2013-01-07 11:40:00,43.46,43.48,43.42,43.42,31800.0,21.1795,21.1893,21.16,21.16,31800.0
2013-01-07 11:50:00,43.42,43.46,43.42,43.43,49900.0,21.16,21.1795,21.16,21.1649,49900.0
2013-01-07 12:00:00,43.42,43.43,43.35,43.36,121100.0,21.16,21.1649,21.1259,21.1308,121100.0
2013-01-07 12:10:00,43.36,43.38,43.35,43.35,74200.0,21.1308,21.1405,21.1259,21.1259,74200.0
2013-01-07 12:20:00,43.35,43.37,43.35,43.35,53900.0,21.1259,21.1357,21.1259,21.1259,53900.0
2013-01-07 12:30:00,43.36,43.38,43.35,43.38,56800.0,21.1308,21.1405,21.1259,21.1405,56800.0
2013-01-07 12:40:00,43.37,43.42,43.37,43.42,44900.0,21.1357,21.16,21.1357,21.16,44900.0
2013-01-07 12:50:00,43.43,43.44,43.41,43.42,48000.0,21.1649,21.1698,21.1552,21.16,48000.0
2013-01-07 13:00:00,43.41,43.47,43.41,43.47,26900.0,21.1552,21.1844,21.1552,21.1844,26900.0
2013-01-07 13:10:00,43.47,43.47,43.44,43.44,25700.0,21.1844,21.1844,21.1698,21.1698,25700.0
2013-01-07 13:20:00,43.45,43.48,43.44,43.47,48700.0,21.1747,21.1893,21.1698,21.1844,48700.0
2013-01-07 13:30:00,43.48,43.48,43.45,43.45,29100.0,21.1893,21.1893,21.1747,21.1747,29100.0
2013-01-07 13:40:00,43.45,43.46,43.42,43.45,35500.0,21.1747,21.1795,21.16,21.1747,35500.0
2013-01-07 13:50:00,43.45,43.45,43.43,43.44,24100.0,21.1747,21.1747,21.1649,21.1698,24100.0
2013-01-07 14:00:00,43.44,43.44,43.41,43.43,50300.0,21.1698,21.1698,21.1552,21.1649,50300.0
2013-01-07 14:10:00,43.44,43.45,43.42,43.43,60100.0,21.1698,21.1747,21.16,21.1649,60100.0
2013-01-07 14:20:00,43.43,43.45,43.41,43.41,53300.0,21.1649,21.1747,21.1552,21.1552,53300.0
2013-01-07 14:30:00,43.41,43.44,43.4,43.41,48100.0,21.1552,21.1698,21.1503,21.1552,48100.0
2013-01-07 14:40:00,43.42,43.42,43.37,43.38,86600.0,21.16,21.16,21.1357,21.1405,86600.0
2013-01-07 14:50:00,43.38,43.42,43.37,43.42,80400.0,21.1405,21.16,21.1357,21.16,80400.0
2013-01-07 15:00:00,43.41,43.42,43.39,43.41,48600.0,21.1552,21.16,21.1454,21.1552,48600.0
2013-01-07 15:10:00,43.4,43.43,43.4,43.41,72500.0,21.1503,21.1649,21.1503,21.1552,72500.0
2013-01-07 15:20:00,43.41,43.44,43.41,43.42,88000.0,21.1552,21.1698,21.1552,21.16,88000.0
2013-01-07 15:30:00,43.43,43.44,43.41,43.41,118600.0,21.1649,21.1698,21.1552,21.1552,118600.0
2013-01-07 15:40:00,43.41,43.47,43.4,43.45,306800.0,21.1552,21.1844,21.1503,21.1747,306800.0
2013-01-07 15:50:00,43.45,43.46,43.37,43.41,416500.0,21.1747,21.1795,21.1357,21.1552,416500.0
2013-01-08 09:30:00,43.31,43.33,43.26,43.31,166800.0,21.1064,21.1162,21.0821,21.1064,166800.0
2013-01-08 09:40:00,43.31,43.35,43.25,43.25,341100.0,21.1064,21.1259,21.0772,21.0772,341100.0
2013-01-08 09:50:00,43.26,43.37,43.26,43.31,99700.0,21.0821,21.1357,21.0821,21.1064,99700.0
2013-01-08 10:00:00,43.32,43.34,43.27,43.32,60900.0,21.1113,21.1211,21.0869,21.1113,60900.0
2013-01-08 10:10:00,43.33,43.36,43.29,43.32,192000.0,21.1162,21.1308,21.0967,21.1113,192000.0
2013-01-08 10:20:00,43.32,43.34,43.27,43.31,174300.0,21.1113,21.1211,21.0869,21.1064,174300.0
2013-01-08 10:30:00,43.31,43.36,43.29,43.32,97000.0,21.1064,21.1308,21.0967,21.1113,97000.0
2013-01-08 10:40:00,43.32,43.39,43.29,43.3,213800.0,21.1113,21.1454,21.0967,21.1016,213800.0
2013-01-08 10:50:00,43.31,43.37,43.29,43.37,84900.0,21.1064,21.1357,21.0967,21.1357,84900.0
2013-01-08 11:00:00,43.37,43.37,43.3,43.35,90500.0,21.1357,21.1357,21.1016,21.1259,90500.0
2013-01-08 11:10:00,43.34,43.42,43.33,43.39,92300.0,21.1211,21.16,21.1162,21.1454,92300.0
2013-01-08 11:20:00,43.4,43.41,43.3,43.31,95500.0,21.1503,21.1552,21.1016,21.1064,95500.0
2013-01-08 11:30:00,43.33,43.34,43.29,43.32,120600.0,21.1162,21.1211,21.0967,21.1113,120600.0
2013-01-08 11:40:00,43.31,43.32,43.27,43.28,26300.0,21.1064,21.1113,21.0869,21.0918,26300.0
2013-01-08 11:50:00,43.27,43.3,43.26,43.28,55100.0,21.0869,21.1016,21.0821,21.0918,55100.0
2013-01-08 12:00:00,43.29,43.31,43.27,43.29,50600.0,21.0967,21.1064,21.0869,21.0967,50600.0
2013-01-08 12:10:00,43.29,43.32,43.28,43.31,27000.0,21.0967,21.1113,21.0918,21.1064,27000.0
2013-01-08 12:20:00,43.31,43.31,43.3,43.3,17700.0,21.1064,21.1064,21.1016,21.1016,17700.0
2013-01-08 12:30:00,43.3,43.32,43.28,43.3,41400.0,21.1016,21.1113,21.0918,21.1016,41400.0
2013-01-08 12:40:00,43.3,43.32,43.3,43.32,20900.0,21.1016,21.1113,21.1016,21.1113,20900.0
2013-01-08 12:50:00,43.31,43.33,43.31,43.31,39700.0,21.1064,21.1162,21.1064,21.1064,39700.0
2013-01-08 13:00:00,43.31,43.34,43.31,43.33,25600.0,21.1064,21.1211,21.1064,21.1162,25600.0
2013-01-08 13:10:00,43.33,43.34,43.31,43.33,27200.0,21.1162,21.1211,21.1064,21.1162,27200.0
2013-01-08 13:20:00,43.34,43.35,43.33,43.34,22100.0,21.1211,21.1259,21.1162,21.1211,22100.0
2013-01-08 13:30:00,43.34,43.37,43.34,43.36,51600.0,21.1211,21.1357,21.1211,21.1308,51600.0
2013-01-08 13:40:00,43.35,43.37,43.34,43.34,34700.0,21.1259,21.1357,21.1211,21.1211,34700.0
2013-01-08 13:50:00,43.35,43.36,43.33,43.36,44000.0,21.1259,21.1308,21.1162,21.1308,44000.0
2013-01-08 14:00:00,43.36,43.39,43.35,43.36,72400.0,21.1308,21.1454,21.1259,21.1308,72400.0
2013-01-08 14:10:00,43.37,43.39,43.36,43.38,78100.0,21.1357,21.1454,21.1308,21.1405,78100.0
2013-01-08 14:20:00,43.38,43.38,43.32,43.33,59900.0,21.1405,21.1405,21.1113,21.1162,59900.0
2013-01-08 14:30:00,43.33,43.33,43.31,43.32,50800.0,21.1162,21.1162,21.1064,21.1113,50800.0
2013-01-08 14:40:00,43.31,43.34,43.31,43.32,89100.0,21.1064,21.1211,21.1064,21.1113,89100.0
2013-01-08 14:50:00,43.32,43.32,43.31,43.31,37300.0,21.1113,21.1113,21.1064,21.1064,37300.0
2013-01-08 15:00:00,43.31,43.38,43.31,43.38,83500.0,21.1064,21.1405,21.1064,21.1405,83500.0
2013-01-08 15:10:00,43.38,43.39,43.36,43.36,55800.0,21.1405,21.1454,21.1308,21.1308,55800.0
2013-01-08 15:20:00,43.36,43.39,43.34,43.38,57200.0,21.1308,21.1454,21.1211,21.1405,57200.0
2013-01-08 15:30:00,43.38,43.39,43.36,43.36,85400.0,21.1405,21.1454,21.1308,21.1308,85400.0
2013-01-08 15:40:00,43.37,43.38,43.36,43.38,136900.0,21.1357,21.1405,21.1308,21.1405,136900.0
2013-01-08 15:50:00,43.38,43.41,43.38,43.41,194100.0,21.1405,21.1552,21.1405,21.1552,194100.0
2013-01-09 09:30:00,43.74,43.85,43.72,43.82,289900.0,21.316,21.3696,21.3062,21.355,289900.0
2013-01-09 09:40:00,43.83,43.88,43.8,43.87,238000.0,21.3598,21.3842,21.3452,21.3793,238000.0
2013-01-09 09:50:00,43.87,44.06,43.85,44.06,552500.0,21.3793,21.4719,21.3696,21.4719,552500.0
2013-01-09 10:00:00,44.06,44.2,44.03,44.1,366700.0,21.4719,21.5402,21.4573,21.4914,366700.0
2013-01-09 10:10:00,44.1,44.12,44.06,44.09,514100.0,21.4914,21.5012,21.4719,21.4866,514100.0
2013-01-09 10:20:00,44.1,44.1,44.0,44.0,411800.0,21.4914,21.4914,21.4427,21.4427,411800.0
2013-01-09 10:30:00,44.0,44.09,43.99,44.07,199300.0,21.4427,21.4866,21.4378,21.4768,199300.0
2013-01-09 10:40:00,44.08,44.08,44.0,44.02,152200.0,21.4817,21.4817,21.4427,21.4524,152200.0
2013-01-09 10:50:00,44.01,44.04,44.01,44.02,103900.0,21.4476,21.4622,21.4476,21.4524,103900.0
2013-01-09 11:00:00,44.02,44.07,44.0,44.06,100600.0,21.4524,21.4768,21.4427,21.4719,100600.0
2013-01-09 11:10:00,44.06,44.08,44.05,44.06,614100.0,21.4719,21.4817,21.4671,21.4719,614100.0
2013-01-09 11:20:00,44.07,44.11,44.02,44.09,381700.0,21.4768,21.4963,21.4524,21.4866,381700.0
2013-01-09 11:30:00,44.09,44.13,44.07,44.08,121700.0,21.4866,21.506,21.4768,21.4817,121700.0
2013-01-09 11:40:00,44.08,44.19,44.07,44.18,265000.0,21.4817,21.5353,21.4768,21.5304,265000.0
2013-01-09 11:50:00,44.19,44.19,44.12,44.13,105700.0,21.5353,21.5353,21.5012,21.506,105700.0
2013-01-09 12:00:00,44.14,44.17,44.13,44.16,118500.0,21.5109,21.5255,21.506,21.5207,118500.0
2013-01-09 12:10:00,44.16,44.17,44.11,44.12,84400.0,21.5207,21.5255,21.4963,21.5012,84400.0
2013-01-09 12:20:00,44.12,44.13,44.09,44.09,77000.0,21.5012,21.506,21.4866,21.4866,77000.0
2013-01-09 12:30:00,44.09,44.12,44.07,44.1,125700.0,21.4866,21.5012,21.4768,21.4914,125700.0
2013-01-09 12:40:00,44.09,44.09,44.03,44.09,94700.0,21.4866,21.4866,21.4573,21.4866,94700.0
2013-01-09 12:50:00,44.08,44.09,44.06,44.09,93200.0,21.4817,21.4866,21.4719,21.4866,93200.0
2013-01-09 13:00:00,44.1,44.12,44.09,44.1,83700.0,21.4914,21.5012,21.4866,21.4914,83700.0
2013-01-09 13:10:00,44.1,44.11,44.05,44.1,70500.0,21.4914,21.4963,21.4671,21.4914,70500.0
2013-01-09 13:20:00,44.1,44.12,44.09,44.1,45100.0,21.4914,21.5012,21.4866,21.4914,45100.0
2013-01-09 13:30:00,44.09,44.1,44.05,44.08,57200.0,21.4866,21.4914,21.4671,21.4817,57200.0
2013-01-09 13:40:00,44.09,44.1,44.07,44.1,255000.0,21.4866,21.4914,21.4768,21.4914,255000.0
2013-01-09 13:50:00,44.1,44.12,44.08,44.11,89100.0,21.4914,21.5012,21.4817,21.4963,89100.0
2013-01-09 14:00:00,44.12,44.13,44.09,44.1,141700.0,21.5012,21.506,21.4866,21.4914,141700.0
2013-01-09 14:10:00,44.1,44.15,44.1,44.15,165500.0,21.4914,21.5158,21.4914,21.5158,165500.0
2013-01-09 14:20:00,44.15,44.15,44.09,44.12,221600.0,21.5158,21.5158,21.4866,21.5012,221600.0
2013-01-09 14:30:00,44.12,44.15,44.12,44.13,192300.0,21.5012,21.5158,21.5012,21.506,192300.0
2013-01-09 14:40:00,44.13,44.19,44.12,44.19,236900.0,21.506,21.5353,21.5012,21.5353,236900.0
2013-01-09 14:50:00,44.18,44.19,44.13,44.16,137900.0,21.5304,21.5353,21.506,21.5207,137900.0
2013-01-09 15:00:00,44.16,44.18,44.14,44.18,207500.0,21.5207,21.5304,21.5109,21.5304,207500.0
2013-01-09 15:10:00,44.18,44.19,44.15,44.15,207900.0,21.5304,21.5353,21.5158,21.5158,207900.0
2013-01-09 15:20:00,44.16,44.18,44.14,44.17,354900.0,21.5207,21.5304,21.5109,21.5255,354900.0
2013-01-09 15:30:00,44.17,44.2,44.15,44.17,314800.0,21.5255,21.5402,21.5158,21.5255,314800.0
2013-01-09 15:40:00,44.17,44.23,44.17,44.21,344100.0,21.5255,21.5548,21.5255,21.545,344100.0
2013-01-09 15:50:00,44.21,44.28,44.21,44.27,826200.0,21.545,21.5791,21.545,21.5743,826200.0
2013-01-10 09:30:00,44.47,44.63,44.4,44.62,401200.0,21.6717,21.7497,21.6376,21.7448,401200.0
2013-01-10 09:40:00,44.62,44.64,44.54,44.6,347800.0,21.7448,21.7546,21.7059,21.7351,347800.0
2013-01-10 09:50:00,44.6,44.61,44.55,44.56,194300.0,21.7351,21.74,21.7107,21.7156,194300.0
2013-01-10 10:00:00,44.56,44.6,44.46,44.53,330000.0,21.7156,21.7351,21.6669,21.701,330000.0
2013-01-10 10:10:00,44.53,44.65,44.52,44.64,230700.0,21.701,21.7595,21.6961,21.7546,230700.0
2013-01-10 10:20:00,44.65,44.66,44.59,44.59,157800.0,21.7595,21.7643,21.7302,21.7302,157800.0
2013-01-10 10:30:00,44.59,44.6,44.53,44.57,678600.0,21.7302,21.7351,21.701,21.7205,678600.0
2013-01-10 10:40:00,44.58,44.6,44.55,44.57,280000.0,21.7253,21.7351,21.7107,21.7205,280000.0
2013-01-10 10:50:00,44.57,44.59,44.52,44.52,253500.0,21.7205,21.7302,21.6961,21.6961,253500.0
2013-01-10 11:00:00,44.52,44.56,44.51,44.52,142200.0,21.6961,21.7156,21.6912,21.6961,142200.0
2013-01-10 11:10:00,44.52,44.55,44.45,44.54,255300.0,21.6961,21.7107,21.662,21.7059,255300.0
2013-01-10 11:20:00,44.54,44.68,44.53,44.68,210400.0,21.7059,21.7741,21.701,21.7741,210400.0
2013-01-10 11:30:00,44.69,44.71,44.64,44.69,271100.0,21.779,21.7887,21.7546,21.779,271100.0
2013-01-10 11:40:00,44.69,44.69,44.66,44.68,80400.0,21.779,21.779,21.7643,21.7741,80400.0
2013-01-10 11:50:00,44.69,44.69,44.66,44.68,116700.0,21.779,21.779,21.7643,21.7741,116700.0
2013-01-10 12:00:00,44.68,44.69,44.67,44.69,45600.0,21.7741,21.779,21.7692,21.779,45600.0
2013-01-10 12:10:00,44.69,44.76,44.68,44.76,252100.0,21.779,21.8131,21.7741,21.8131,252100.0
2013-01-10 12:20:00,44.76,44.8,44.74,44.76,146600.0,21.8131,21.8326,21.8033,21.8131,146600.0
2013-01-10 12:30:00,44.76,44.82,44.75,44.8,179600.0,21.8131,21.8423,21.8082,21.8326,179600.0
2013-01-10 12:40:00,44.81,44.82,44.77,44.79,87500.0,21.8374,21.8423,21.8179,21.8277,87500.0
2013-01-10 12:50:00,44.8,44.85,44.79,44.85,107400.0,21.8326,21.8569,21.8277,21.8569,107400.0
2013-01-10 13:00:00,44.86,44.86,44.8,44.85,141100.0,21.8618,21.8618,21.8326,21.8569,141100.0
2013-01-10 13:10:00,44.85,44.89,44.84,44.87,244200.0,21.8569,21.8764,21.8521,21.8667,244200.0
2013-01-10 13:20:00,44.88,44.98,44.87,44.98,385600.0,21.8715,21.9203,21.8667,21.9203,385600.0
2013-01-10 13:30:00,44.97,44.98,44.92,44.96,328300.0,21.9154,21.9203,21.891,21.9105,328300.0
2013-01-10 13:40:00,44.96,45.0,44.94,44.97,124100.0,21.9105,21.93,21.9008,21.9154,124100.0
2013-01-10 13:50:00,44.97,44.99,44.97,44.98,86800.0,21.9154,21.9252,21.9154,21.9203,86800.0
2013-01-10 14:00:00,44.98,45.0,44.97,44.99,169100.0,21.9203,21.93,21.9154,21.9252,169100.0
2013-01-10 14:10:00,45.0,45.04,44.98,45.01,393100.0,21.93,21.9495,21.9203,21.9349,393100.0
2013-01-10 14:20:00,45.01,45.02,44.96,44.99,160200.0,21.9349,21.9398,21.9105,21.9252,160200.0
2013-01-10 14:30:00,45.0,45.02,44.99,44.99,110600.0,21.93,21.9398,21.9252,21.9252,110600.0
2013-01-10 14:40:00,44.99,45.04,44.99,45.0,113400.0,21.9252,21.9495,21.9252,21.93,113400.0
2013-01-10 14:50:00,44.99,45.02,44.97,45.01,183200.0,21.9252,21.9398,21.9154,21.9349,183200.0
2013-01-10 15:00:00,45.02,45.05,44.99,45.02,151200.0,21.9398,21.9544,21.9252,21.9398,151200.0
2013-01-10 15:10:00,45.02,45.05,45.0,45.04,139900.0,21.9398,21.9544,21.93,21.9495,139900.0
2013-01-10 15:20:00,45.04,45.06,44.99,45.0,209100.0,21.9495,21.9593,21.9252,21.93,209100.0
2013-01-10 15:30:00,45.01,45.02,44.99,45.0,232000.0,21.9349,21.9398,21.9252,21.93,232000.0
2013-01-10 15:40:00,44.99,45.01,44.96,44.99,223200.0,21.9252,21.9349,21.9105,21.9252,223200.0
2013-01-10 15:50:00,45.0,45.01,44.96,45.01,449900.0,21.93,21.9349,21.9105,21.9349,449900.0
2013-01-11 09:30:00,44.96,44.99,44.82,44.84,356800.0,21.9105,21.9252,21.8423,21.8521,356800.0
2013-01-11 09:40:00,44.84,44.86,44.75,44.77,247600.0,21.8521,21.8618,21.8082,21.8179,247600.0
2013-01-11 09:50:00,44.77,44.78,44.56,44.58,246200.0,21.8179,21.8228,21.7156,21.7253,246200.0
2013-01-11 10:00:00,44.58,44.64,44.54,44.55,253200.0,21.7253,21.7546,21.7059,21.7107,253200.0
2013-01-11 10:10:00,44.55,44.69,44.53,44.63,269500.0,21.7107,21.779,21.701,21.7497,269500.0
2013-01-11 10:20:00,44.63,44.64,44.53,44.58,148200.0,21.7497,21.7546,21.701,21.7253,148200.0
2013-01-11 10:30:00,44.58,44.61,44.52,44.61,269800.0,21.7253,21.74,21.6961,21.74,269800.0
2013-01-11 10:40:00,44.61,44.66,44.6,44.65,52900.0,21.74,21.7643,21.7351,21.7595,52900.0
2013-01-11 10:50:00,44.65,44.66,44.6,44.64,77400.0,21.7595,21.7643,21.7351,21.7546,77400.0
2013-01-11 11:00:00,44.64,44.7,44.64,44.68,55000.0,21.7546,21.7838,21.7546,21.7741,55000.0
2013-01-11 11:10:00,44.67,44.71,44.64,44.71,70400.0,21.7692,21.7887,21.7546,21.7887,70400.0
2013-01-11 11:20:00,44.71,44.77,44.67,44.67,129800.0,21.7887,21.8179,21.7692,21.7692,129800.0
2013-01-11 11:30:00,44.66,44.75,44.64,44.7,184500.0,21.7643,21.8082,21.7546,21.7838,184500.0
2013-01-11 11:40:00,44.7,44.73,44.68,44.69,59300.0,21.7838,21.7984,21.7741,21.779,59300.0
2013-01-11 11:50:00,44.69,44.73,44.69,44.69,46000.0,21.779,21.7984,21.779,21.779,46000.0
2013-01-11 12:00:00,44.69,44.78,44.68,44.77,136200.0,21.779,21.8228,21.7741,21.8179,136200.0
2013-01-11 12:10:00,44.77,44.78,44.68,44.69,52000.0,21.8179,21.8228,21.7741,21.779,52000.0
2013-01-11 12:20:00,44.69,44.71,44.68,44.68,74000.0,21.779,21.7887,21.7741,21.7741,74000.0
2013-01-11 12:30:00,44.69,44.74,44.67,44.74,46300.0,21.779,21.8033,21.7692,21.8033,46300.0
2013-01-11 12:40:00,44.74,44.75,44.73,44.75,29700.0,21.8033,21.8082,21.7984,21.8082,29700.0
2013-01-11 12:50:00,44.75,44.77,44.69,44.76,157900.0,21.8082,21.8179,21.779,21.8131,157900.0
2013-01-11 13:00:00,44.75,44.77,44.7,44.7,61400.0,21.8082,21.8179,21.7838,21.7838,61400.0
2013-01-11 13:10:00,44.7,44.72,44.68,44.69,62600.0,21.7838,21.7936,21.7741,21.779,62600.0
2013-01-11 13:20:00,44.69,44.7,44.66,44.69,164600.0,21.779,21.7838,21.7643,21.779,164600.0
2013-01-11 13:30:00,44.68,44.72,44.67,44.7,128100.0,21.7741,21.7936,21.7692,21.7838,128100.0
2013-01-11 13:40:00,44.7,44.71,44.67,44.69,92000.0,21.7838,21.7887,21.7692,21.779,92000.0
2013-01-11 13:50:00,44.7,44.71,44.67,44.67,41200.0,21.7838,21.7887,21.7692,21.7692,41200.0
2013-01-11 14:00:00,44.68,44.72,44.66,44.7,81400.0,21.7741,21.7936,21.7643,21.7838,81400.0
2013-01-11 14:10:00,44.7,44.73,44.67,44.73,121200.0,21.7838,21.7984,21.7692,21.7984,121200.0
2013-01-11 14:20:00,44.72,44.73,44.69,44.7,76400.0,21.7936,21.7984,21.779,21.7838,76400.0
2013-01-11 14:30:00,44.7,44.7,44.69,44.7,60900.0,21.7838,21.7838,21.779,21.7838,60900.0
2013-01-11 14:40:00,44.7,44.78,44.68,44.7,269600.0,21.7838,21.8228,21.7741,21.7838,269600.0
2013-01-11 14:50:00,44.7,44.7,44.65,44.7,82000.0,21.7838,21.7838,21.7595,21.7838,82000.0
2013-01-11 15:00:00,44.69,44.7,44.65,44.68,98300.0,21.779,21.7838,21.7595,21.7741,98300.0
2013-01-11 15:10:00,44.69,44.72,44.68,44.72,78700.0,21.779,21.7936,21.7741,21.7936,78700.0
2013-01-11 15:20:00,44.72,44.74,44.6,44.61,283900.0,21.7936,21.8033,21.7351,21.74,283900.0
2013-01-11 15:30:00,44.61,44.62,44.52,44.58,469400.0,21.74,21.7448,21.6961,21.7253,469400.0
2013-01-11 15:40:00,44.57,44.61,44.55,44.55,380000.0,21.7205,21.74,21.7107,21.7107,380000.0
2013-01-11 15:50:00,44.56,44.6,44.47,44.49,939300.0,21.7156,21.7351,21.6717,21.6815,939300.0
2013-01-14 09:30:00,44.33,44.43,44.29,44.4,388400.0,21.6035,21.6522,21.584,21.6376,388400.0
2013-01-14 09:40:00,44.41,44.42,44.35,44.36,157600.0,21.6425,21.6474,21.6133,21.6181,157600.0
2013-01-14 09:50:00,44.36,44.37,44.3,44.35,179500.0,21.6181,21.623,21.5889,21.6133,179500.0
2013-01-14 10:00:00,44.34,44.35,44.28,44.29,204100.0,21.6084,21.6133,21.5791,21.584,204100.0
2013-01-14 10:10:00,44.3,44.36,44.3,44.32,217800.0,21.5889,21.6181,21.5889,21.5986,217800.0
2013-01-14 10:20:00,44.33,44.34,44.28,44.34,199400.0,21.6035,21.6084,21.5791,21.6084,199400.0
2013-01-14 10:30:00,44.34,44.35,44.3,44.33,168100.0,21.6084,21.6133,21.5889,21.6035,168100.0
2013-01-14 10:40:00,44.33,44.37,44.33,44.37,135200.0,21.6035,21.623,21.6035,21.623,135200.0
2013-01-14 10:50:00,44.37,44.4,44.35,44.4,207000.0,21.623,21.6376,21.6133,21.6376,207000.0
2013-01-14 11:00:00,44.41,44.43,44.35,44.36,205600.0,21.6425,21.6522,21.6133,21.6181,205600.0
2013-01-14 11:10:00,44.36,44.41,44.35,44.39,200900.0,21.6181,21.6425,21.6133,21.6328,200900.0
2013-01-14 11:20:00,44.4,44.41,44.33,44.33,179000.0,21.6376,21.6425,21.6035,21.6035,179000.0
2013-01-14 11:30:00,44.34,44.39,44.28,44.29,299300.0,21.6084,21.6328,21.5791,21.584,299300.0
2013-01-14 11:40:00,44.3,44.36,44.28,44.35,69000.0,21.5889,21.6181,21.5791,21.6133,69000.0
2013-01-14 11:50:00,44.36,44.41,44.36,44.41,70100.0,21.6181,21.6425,21.6181,21.6425,70100.0
2013-01-14 12:00:00,44.4,44.45,44.38,44.39,116000.0,21.6376,21.662,21.6279,21.6328,116000.0
2013-01-14 12:10:00,44.4,44.41,44.37,44.37,67900.0,21.6376,21.6425,21.623,21.623,67900.0
2013-01-14 12:20:00,44.38,44.42,44.37,44.39,75600.0,21.6279,21.6474,21.623,21.6328,75600.0
2013-01-14 12:30:00,44.38,44.4,44.32,44.37,136600.0,21.6279,21.6376,21.5986,21.623,136600.0
2013-01-14 12:40:00,44.37,44.38,44.34,44.35,67300.0,21.623,21.6279,21.6084,21.6133,67300.0
2013-01-14 12:50:00,44.36,44.38,44.36,44.37,36900.0,21.6181,21.6279,21.6181,21.623,36900.0
2013-01-14 13:00:00,44.38,44.38,44.35,44.37,66700.0,21.6279,21.6279,21.6133,21.623,66700.0
2013-01-14 13:10:00,44.38,44.41,44.36,44.41,38300.0,21.6279,21.6425,21.6181,21.6425,38300.0
2013-01-14 13:20:00,44.41,44.41,44.36,44.37,42100.0,21.6425,21.6425,21.6181,21.623,42100.0
2013-01-14 13:30:00,44.37,44.37,44.36,44.37,45600.0,21.623,21.623,21.6181,21.623,45600.0
2013-01-14 13:40:00,44.37,44.41,44.36,44.36,102600.0,21.623,21.6425,21.6181,21.6181,102600.0
2013-01-14 13:50:00,44.37,44.38,44.36,44.36,61300.0,21.623,21.6279,21.6181,21.6181,61300.0
2013-01-14 14:00:00,44.36,44.41,44.35,44.4,73700.0,21.6181,21.6425,21.6133,21.6376,73700.0
2013-01-14 14:10:00,44.39,44.41,44.36,44.38,89300.0,21.6328,21.6425,21.6181,21.6279,89300.0
2013-01-14 14:20:00,44.39,44.41,44.37,44.41,49300.0,21.6328,21.6425,21.623,21.6425,49300.0
2013-01-14 14:30:00,44.4,44.44,44.4,44.4,62200.0,21.6376,21.6571,21.6376,21.6376,62200.0
2013-01-14 14:40:00,44.4,44.44,44.39,44.44,86500.0,21.6376,21.6571,21.6328,21.6571,86500.0
2013-01-14 14:50:00,44.44,44.46,44.4,44.46,77200.0,21.6571,21.6669,21.6376,21.6669,77200.0
2013-01-14 15:00:00,44.46,44.47,44.44,44.46,68100.0,21.6669,21.6717,21.6571,21.6669,68100.0
2013-01-14 15:10:00,44.46,44.51,44.45,44.51,104500.0,21.6669,21.6912,21.662,21.6912,104500.0
2013-01-14 15:20:00,44.51,44.52,44.37,44.38,243000.0,21.6912,21.6961,21.623,21.6279,243000.0
2013-01-14 15:30:00,44.39,44.41,44.37,44.39,146400.0,21.6328,21.6425,21.623,21.6328,146400.0
2013-01-14 15:40:00,44.39,44.39,44.36,44.37,204900.0,21.6328,21.6328,21.6181,21.623,204900.0
2013-01-14 15:50:00,44.37,44.37,44.33,44.34,415100.0,21.623,21.623,21.6035,21.6084,415100.0
2013-01-15 09:30:00,44.08,44.14,44.0,44.12,264100.0,21.4817,21.5109,21.4427,21.5012,264100.0
2013-01-15 09:40:00,44.14,44.23,44.13,44.2,232700.0,21.5109,21.5548,21.506,21.5402,232700.0
2013-01-15 09:50:00,44.2,44.3,44.19,44.3,144500.0,21.5402,21.5889,21.5353,21.5889,144500.0
2013-01-15 10:00:00,44.3,44.31,44.26,44.29,108000.0,21.5889,21.5938,21.5694,21.584,108000.0
2013-01-15 10:10:00,44.3,44.36,44.29,44.31,123100.0,21.5889,21.6181,21.584,21.5938,123100.0
2013-01-15 10:20:00,44.31,44.34,44.29,44.31,89900.0,21.5938,21.6084,21.584,21.5938,89900.0
2013-01-15 10:30:00,44.31,44.31,44.27,44.3,85300.0,21.5938,21.5938,21.5743,21.5889,85300.0
2013-01-15 10:40:00,44.3,44.33,44.29,44.31,73800.0,21.5889,21.6035,21.584,21.5938,73800.0
2013-01-15 10:50:00,44.31,44.33,44.29,44.33,97500.0,21.5938,21.6035,21.584,21.6035,97500.0
2013-01-15 11:00:00,44.34,44.38,44.32,44.33,68900.0,21.6084,21.6279,21.5986,21.6035,68900.0
2013-01-15 11:10:00,44.33,44.35,44.3,44.33,77700.0,21.6035,21.6133,21.5889,21.6035,77700.0
2013-01-15 11:20:00,44.33,44.34,44.3,44.31,63900.0,21.6035,21.6084,21.5889,21.5938,63900.0
2013-01-15 11:30:00,44.31,44.4,44.31,44.38,99900.0,21.5938,21.6376,21.5938,21.6279,99900.0
2013-01-15 11:40:00,44.38,44.4,44.36,44.4,25100.0,21.6279,21.6376,21.6181,21.6376,25100.0
2013-01-15 11:50:00,44.4,44.41,44.38,44.39,42800.0,21.6376,21.6425,21.6279,21.6328,42800.0
2013-01-15 12:00:00,44.39,44.41,44.38,44.4,48000.0,21.6328,21.6425,21.6279,21.6376,48000.0
2013-01-15 12:10:00,44.4,44.42,44.36,44.41,83800.0,21.6376,21.6474,21.6181,21.6425,83800.0
2013-01-15 12:20:00,44.41,44.42,44.36,44.41,87600.0,21.6425,21.6474,21.6181,21.6425,87600.0
2013-01-15 12:30:00,44.4,44.48,44.4,44.47,93800.0,21.6376,21.6766,21.6376,21.6717,93800.0
2013-01-15 12:40:00,44.47,44.5,44.47,44.48,77900.0,21.6717,21.6864,21.6717,21.6766,77900.0
2013-01-15 12:50:00,44.48,44.5,44.46,44.47,96800.0,21.6766,21.6864,21.6669,21.6717,96800.0
2013-01-15 13:00:00,44.48,44.49,44.46,44.49,82400.0,21.6766,21.6815,21.6669,21.6815,82400.0
2013-01-15 13:10:00,44.49,44.51,44.47,44.51,35100.0,21.6815,21.6912,21.6717,21.6912,35100.0
2013-01-15 13:20:00,44.51,44.54,44.48,44.52,40900.0,21.6912,21.7059,21.6766,21.6961,40900.0
2013-01-15 13:30:00,44.52,44.53,44.49,44.52,123000.0,21.6961,21.701,21.6815,21.6961,123000.0
2013-01-15 13:40:00,44.51,44.52,44.48,44.5,35600.0,21.6912,21.6961,21.6766,21.6864,35600.0
2013-01-15 13:50:00,44.51,44.51,44.4,44.44,143200.0,21.6912,21.6912,21.6376,21.6571,143200.0
2013-01-15 14:00:00,44.44,44.51,44.42,44.51,85000.0,21.6571,21.6912,21.6474,21.6912,85000.0
2013-01-15 14:10:00,44.51,44.51,44.45,44.48,91200.0,21.6912,21.6912,21.662,21.6766,91200.0
2013-01-15 14:20:00,44.47,44.49,44.43,44.43,125400.0,21.6717,21.6815,21.6522,21.6522,125400.0
2013-01-15 14:30:00,44.44,44.46,44.43,44.45,76000.0,21.6571,21.6669,21.6522,21.662,76000.0
2013-01-15 14:40:00,44.45,44.51,44.45,44.5,75600.0,21.662,21.6912,21.662,21.6864,75600.0
2013-01-15 14:50:00,44.5,44.51,44.47,44.47,96700.0,21.6864,21.6912,21.6717,21.6717,96700.0
2013-01-15 15:00:00,44.47,44.51,44.47,44.48,91900.0,21.6717,21.6912,21.6717,21.6766,91900.0
2013-01-15 15:10:00,44.48,44.48,44.45,44.47,76800.0,21.6766,21.6766,21.662,21.6717,76800.0
2013-01-15 15:20:00,44.46,44.47,44.43,44.45,92000.0,21.6669,21.6717,21.6522,21.662,92000.0
2013-01-15 15:30:00,44.45,44.48,44.44,44.46,105900.0,21.662,21.6766,21.6571,21.6669,105900.0
2013-01-15 15:40:00,44.47,44.47,44.38,44.39,237500.0,21.6717,21.6717,21.6279,21.6328,237500.0
2013-01-15 15:50:00,44.39,44.47,44.37,44.45,341600.0,21.6328,21.6717,21.623,21.662,341600.0
2013-01-16 09:30:00,44.05,44.32,44.04,44.32,427900.0,21.4671,21.5986,21.4622,21.5986,427900.0
2013-01-16 09:40:00,44.31,44.33,44.17,44.2,223700.0,21.5938,21.6035,21.5255,21.5402,223700.0
2013-01-16 09:50:00,44.2,44.29,44.19,44.29,97700.0,21.5402,21.584,21.5353,21.584,97700.0
2013-01-16 10:00:00,44.29,44.33,44.25,44.31,92200.0,21.584,21.6035,21.5645,21.5938,92200.0
2013-01-16 10:10:00,44.31,44.32,44.27,44.29,80900.0,21.5938,21.5986,21.5743,21.584,80900.0
2013-01-16 10:20:00,44.29,44.3,44.26,44.27,63600.0,21.584,21.5889,21.5694,21.5743,63600.0
2013-01-16 10:30:00,44.27,44.29,44.25,44.27,110200.0,21.5743,21.584,21.5645,21.5743,110200.0
2013-01-16 10:40:00,44.28,44.3,44.26,44.28,58700.0,21.5791,21.5889,21.5694,21.5791,58700.0
2013-01-16 10:50:00,44.28,44.29,44.21,44.21,87400.0,21.5791,21.584,21.545,21.545,87400.0
2013-01-16 11:00:00,44.22,44.24,44.17,44.19,135600.0,21.5499,21.5597,21.5255,21.5353,135600.0
2013-01-16 11:10:00,44.2,44.22,44.16,44.16,146100.0,21.5402,21.5499,21.5207,21.5207,146100.0
2013-01-16 11:20:00,44.16,44.2,44.15,44.15,110200.0,21.5207,21.5402,21.5158,21.5158,110200.0
2013-01-16 11:30:00,44.15,44.15,44.09,44.11,144500.0,21.5158,21.5158,21.4866,21.4963,144500.0
2013-01-16 11:40:00,44.12,44.18,44.11,44.16,68900.0,21.5012,21.5304,21.4963,21.5207,68900.0
2013-01-16 11:50:00,44.16,44.17,44.13,44.14,36500.0,21.5207,21.5255,21.506,21.5109,36500.0
2013-01-16 12:00:00,44.13,44.16,44.12,44.16,42000.0,21.506,21.5207,21.5012,21.5207,42000.0
2013-01-16 12:10:00,44.15,44.16,44.1,44.1,39900.0,21.5158,21.5207,21.4914,21.4914,39900.0
2013-01-16 12:20:00,44.11,44.14,44.03,44.14,266300.0,21.4963,21.5109,21.4573,21.5109,266300.0
2013-01-16 12:30:00,44.14,44.15,44.11,44.12,96500.0,21.5109,21.5158,21.4963,21.5012,96500.0
2013-01-16 12:40:00,44.12,44.12,44.05,44.05,60600.0,21.5012,21.5012,21.4671,21.4671,60600.0
2013-01-16 12:50:00,44.05,44.08,44.05,44.07,61300.0,21.4671,21.4817,21.4671,21.4768,61300.0
2013-01-16 13:00:00,44.08,44.08,44.03,44.05,54500.0,21.4817,21.4817,21.4573,21.4671,54500.0
2013-01-16 13:10:00,44.04,44.06,44.04,44.06,39400.0,21.4622,21.4719,21.4622,21.4719,39400.0
2013-01-16 13:20:00,44.06,44.07,43.98,44.0,215500.0,21.4719,21.4768,21.4329,21.4427,215500.0
2013-01-16 13:30:00,44.0,44.09,44.0,44.08,98500.0,21.4427,21.4866,21.4427,21.4817,98500.0
2013-01-16 13:40:00,44.09,44.15,44.09,44.14,74300.0,21.4866,21.5158,21.4866,21.5109,74300.0
2013-01-16 13:50:00,44.14,44.15,44.09,44.09,50100.0,21.5109,21.5158,21.4866,21.4866,50100.0
2013-01-16 14:00:00,44.09,44.11,44.06,44.07,84700.0,21.4866,21.4963,21.4719,21.4768,84700.0
2013-01-16 14:10:00,44.06,44.12,44.06,44.1,49600.0,21.4719,21.5012,21.4719,21.4914,49600.0
2013-01-16 14:20:00,44.1,44.1,44.08,44.09,80000.0,21.4914,21.4914,21.4817,21.4866,80000.0
2013-01-16 14:30:00,44.09,44.1,44.08,44.1,70400.0,21.4866,21.4914,21.4817,21.4914,70400.0
2013-01-16 14:40:00,44.09,44.1,44.09,44.1,39200.0,21.4866,21.4914,21.4866,21.4914,39200.0
2013-01-16 14:50:00,44.1,44.1,44.09,44.09,58200.0,21.4914,21.4914,21.4866,21.4866,58200.0
2013-01-16 15:00:00,44.09,44.11,44.08,44.09,105200.0,21.4866,21.4963,21.4817,21.4866,105200.0
2013-01-16 15:10:00,44.09,44.11,44.08,44.09,141100.0,21.4866,21.4963,21.4817,21.4866,141100.0
2013-01-16 15:20:00,44.1,44.26,44.05,44.11,508900.0,21.4914,21.5694,21.4671,21.4963,508900.0
2013-01-16 15:30:00,44.11,44.15,44.09,44.11,285700.0,21.4963,21.5158,21.4866,21.4963,285700.0
2013-01-16 15:40:00,44.1,44.14,44.09,44.13,261000.0,21.4914,21.5109,21.4866,21.506,261000.0
2013-01-16 15:50:00,44.13,44.15,44.08,44.09,430800.0,21.506,21.5158,21.4817,21.4866,430800.0
2013-01-17 09:30:00,44.23,44.28,44.15,44.21,199700.0,21.5548,21.5791,21.5158,21.545,199700.0
2013-01-17 09:40:00,44.2,44.22,44.16,44.16,208600.0,21.5402,21.5499,21.5207,21.5207,208600.0
2013-01-17 09:50:00,44.17,44.21,44.16,44.19,105200.0,21.5255,21.545,21.5207,21.5353,105200.0
2013-01-17 10:00:00,44.18,44.21,44.14,44.19,129000.0,21.5304,21.545,21.5109,21.5353,129000.0
2013-01-17 10:10:00,44.2,44.21,44.15,44.16,135500.0,21.5402,21.545,21.5158,21.5207,135500.0
2013-01-17 10:20:00,44.16,44.19,44.13,44.15,141600.0,21.5207,21.5353,21.506,21.5158,141600.0
2013-01-17 10:30:00,44.15,44.16,44.12,44.14,87800.0,21.5158,21.5207,21.5012,21.5109,87800.0
2013-01-17 10:40:00,44.14,44.15,44.11,44.11,67400.0,21.5109,21.5158,21.4963,21.4963,67400.0
2013-01-17 10:50:00,44.11,44.15,44.11,44.13,78800.0,21.4963,21.5158,21.4963,21.506,78800.0
2013-01-17 11:00:00,44.13,44.35,44.11,44.33,364500.0,21.506,21.6133,21.4963,21.6035,364500.0
2013-01-17 11:10:00,44.33,44.34,44.2,44.21,96000.0,21.6035,21.6084,21.5402,21.545,96000.0
2013-01-17 11:20:00,44.2,44.25,44.16,44.24,110500.0,21.5402,21.5645,21.5207,21.5597,110500.0
2013-01-17 11:30:00,44.25,44.26,44.22,44.25,127800.0,21.5645,21.5694,21.5499,21.5645,127800.0
2013-01-17 11:40:00,44.25,44.26,44.2,44.23,63100.0,21.5645,21.5694,21.5402,21.5548,63100.0
2013-01-17 11:50:00,44.23,44.26,44.22,44.25,40300.0,21.5548,21.5694,21.5499,21.5645,40300.0
2013-01-17 12:00:00,44.25,44.25,44.22,44.22,40900.0,21.5645,21.5645,21.5499,21.5499,40900.0
2013-01-17 12:10:00,44.23,44.24,44.22,44.24,43700.0,21.5548,21.5597,21.5499,21.5597,43700.0
2013-01-17 12:20:00,44.24,44.26,44.23,44.25,45000.0,21.5597,21.5694,21.5548,21.5645,45000.0
2013-01-17 12:30:00,44.24,44.29,44.24,44.26,128000.0,21.5597,21.584,21.5597,21.5694,128000.0
2013-01-17 12:40:00,44.26,44.3,44.25,44.3,117200.0,21.5694,21.5889,21.5645,21.5889,117200.0
2013-01-17 12:50:00,44.3,44.31,44.28,44.3,55300.0,21.5889,21.5938,21.5791,21.5889,55300.0
2013-01-17 13:00:00,44.3,44.3,44.27,44.28,44000.0,21.5889,21.5889,21.5743,21.5791,44000.0
2013-01-17 13:10:00,44.28,44.3,44.24,44.24,79900.0,21.5791,21.5889,21.5597,21.5597,79900.0
2013-01-17 13:20:00,44.25,44.25,44.22,44.24,83100.0,21.5645,21.5645,21.5499,21.5597,83100.0
2013-01-17 13:30:00,44.23,44.24,44.22,44.24,60100.0,21.5548,21.5597,21.5499,21.5597,60100.0
2013-01-17 13:40:00,44.24,44.28,44.24,44.27,79400.0,21.5597,21.5791,21.5597,21.5743,79400.0
2013-01-17 13:50:00,44.26,44.35,44.26,44.33,114800.0,21.5694,21.6133,21.5694,21.6035,114800.0
2013-01-17 14:00:00,44.34,44.35,44.32,44.34,78500.0,21.6084,21.6133,21.5986,21.6084,78500.0
2013-01-17 14:10:00,44.34,44.38,44.34,44.34,91500.0,21.6084,21.6279,21.6084,21.6084,91500.0
2013-01-17 14:20:00,44.34,44.35,44.33,44.34,140900.0,21.6084,21.6133,21.6035,21.6084,140900.0
2013-01-17 14:30:00,44.33,44.35,44.33,44.34,73500.0,21.6035,21.6133,21.6035,21.6084,73500.0
2013-01-17 14:40:00,44.34,44.34,44.32,44.32,83500.0,21.6084,21.6084,21.5986,21.5986,83500.0
2013-01-17 14:50:00,44.32,44.32,44.29,44.32,64000.0,21.5986,21.5986,21.584,21.5986,64000.0
2013-01-17 15:00:00,44.32,44.33,44.3,44.33,46000.0,21.5986,21.6035,21.5889,21.6035,46000.0
2013-01-17 15:10:00,44.32,44.33,44.27,44.28,107300.0,21.5986,21.6035,21.5743,21.5791,107300.0
2013-01-17 15:20:00,44.29,44.29,44.23,44.25,99000.0,21.584,21.584,21.5548,21.5645,99000.0
2013-01-17 15:30:00,44.25,44.26,44.2,44.22,147200.0,21.5645,21.5694,21.5402,21.5499,147200.0
2013-01-17 15:40:00,44.21,44.24,44.2,44.23,101700.0,21.545,21.5597,21.5402,21.5548,101700.0
2013-01-17 15:50:00,44.23,44.23,44.16,44.17,558600.0,21.5548,21.5548,21.5207,21.5255,558600.0
2013-01-18 09:30:00,44.03,44.09,44.03,44.07,240400.0,21.4573,21.4866,21.4573,21.4768,240400.0
2013-01-18 09:40:00,44.07,44.16,44.07,44.12,135400.0,21.4768,21.5207,21.4768,21.5012,135400.0
2013-01-18 09:50:00,44.11,44.14,44.06,44.11,81000.0,21.4963,21.5109,21.4719,21.4963,81000.0
2013-01-18 10:00:00,44.11,44.12,44.04,44.06,73100.0,21.4963,21.5012,21.4622,21.4719,73100.0
2013-01-18 10:10:00,44.05,44.06,44.0,44.0,100900.0,21.4671,21.4719,21.4427,21.4427,100900.0
2013-01-18 10:20:00,44.01,44.04,44.0,44.01,116200.0,21.4476,21.4622,21.4427,21.4476,116200.0
2013-01-18 10:30:00,44.01,44.02,44.0,44.0,76500.0,21.4476,21.4524,21.4427,21.4427,76500.0
2013-01-18 10:40:00,44.01,44.01,43.93,43.97,173200.0,21.4476,21.4476,21.4086,21.4281,173200.0
2013-01-18 10:50:00,43.97,43.99,43.95,43.98,74900.0,21.4281,21.4378,21.4183,21.4329,74900.0
2013-01-18 11:00:00,43.97,43.99,43.95,43.98,71000.0,21.4281,21.4378,21.4183,21.4329,71000.0
2013-01-18 11:10:00,43.98,44.04,43.96,44.02,120800.0,21.4329,21.4622,21.4232,21.4524,120800.0
2013-01-18 11:20:00,44.02,44.04,43.97,43.99,90900.0,21.4524,21.4622,21.4281,21.4378,90900.0
2013-01-18 11:30:00,44.0,44.03,43.94,43.97,172400.0,21.4427,21.4573,21.4135,21.4281,172400.0
2013-01-18 11:40:00,43.96,44.01,43.96,43.98,62000.0,21.4232,21.4476,21.4232,21.4329,62000.0
2013-01-18 11:50:00,43.98,44.04,43.98,44.02,43100.0,21.4329,21.4622,21.4329,21.4524,43100.0
2013-01-18 12:00:00,44.03,44.05,44.02,44.04,34100.0,21.4573,21.4671,21.4524,21.4622,34100.0
2013-01-18 12:10:00,44.04,44.06,44.03,44.04,44700.0,21.4622,21.4719,21.4573,21.4622,44700.0
2013-01-18 12:20:00,44.04,44.04,44.01,44.02,43500.0,21.4622,21.4622,21.4476,21.4524,43500.0
2013-01-18 12:30:00,44.03,44.03,44.0,44.0,34900.0,21.4573,21.4573,21.4427,21.4427,34900.0
2013-01-18 12:40:00,44.0,44.02,44.0,44.01,50900.0,21.4427,21.4524,21.4427,21.4476,50900.0
2013-01-18 12:50:00,44.0,44.07,44.0,44.05,61500.0,21.4427,21.4768,21.4427,21.4671,61500.0
2013-01-18 13:00:00,44.05,44.09,44.04,44.05,85600.0,21.4671,21.4866,21.4622,21.4671,85600.0
2013-01-18 13:10:00,44.05,44.09,44.05,44.06,55500.0,21.4671,21.4866,21.4671,21.4719,55500.0
2013-01-18 13:20:00,44.06,44.08,44.04,44.06,57400.0,21.4719,21.4817,21.4622,21.4719,57400.0
2013-01-18 13:30:00,44.06,44.07,44.05,44.06,44600.0,21.4719,21.4768,21.4671,21.4719,44600.0
2013-01-18 13:40:00,44.06,44.08,44.05,44.07,87800.0,21.4719,21.4817,21.4671,21.4768,87800.0
2013-01-18 13:50:00,44.08,44.09,44.05,44.05,39600.0,21.4817,21.4866,21.4671,21.4671,39600.0
2013-01-18 14:00:00,44.05,44.1,44.05,44.09,50600.0,21.4671,21.4914,21.4671,21.4866,50600.0
2013-01-18 14:10:00,44.09,44.1,44.08,44.1,47100.0,21.4866,21.4914,21.4817,21.4914,47100.0
2013-01-18 14:20:00,44.09,44.12,44.09,44.1,47600.0,21.4866,21.5012,21.4866,21.4914,47600.0
2013-01-18 14:30:00,44.09,44.1,44.06,44.07,95500.0,21.4866,21.4914,21.4719,21.4768,95500.0
2013-01-18 14:40:00,44.07,44.08,44.04,44.05,63400.0,21.4768,21.4817,21.4622,21.4671,63400.0
2013-01-18 14:50:00,44.06,44.07,44.03,44.04,55400.0,21.4719,21.4768,21.4573,21.4622,55400.0
2013-01-18 15:00:00,44.03,44.06,44.02,44.04,51100.0,21.4573,21.4719,21.4524,21.4622,51100.0
2013-01-18 15:10:00,44.03,44.04,44.01,44.02,31200.0,21.4573,21.4622,21.4476,21.4524,31200.0
2013-01-18 15:20:00,44.01,44.04,43.99,44.02,152300.0,21.4476,21.4622,21.4378,21.4524,152300.0
2013-01-18 15:30:00,44.01,44.05,43.99,44.02,311500.0,21.4476,21.4671,21.4378,21.4524,311500.0
2013-01-18 15:40:00,44.01,44.03,44.0,44.0,149300.0,21.4476,21.4573,21.4427,21.4427,149300.0
2013-01-18 15:50:00,44.01,44.05,44.0,44.04,594600.0,21.4476,21.4671,21.4427,21.4622,594600.0
2013-01-22 09:30:00,43.71,43.73,43.64,43.66,365700.0,21.3014,21.3111,21.2673,21.277,365700.0
2013-01-22 09:40:00,43.65,43.67,43.56,43.59,357200.0,21.2721,21.2819,21.2283,21.2429,357200.0
2013-01-22 09:50:00,43.59,43.66,43.56,43.61,215400.0,21.2429,21.277,21.2283,21.2526,215400.0
2013-01-22 10:00:00,43.61,43.63,43.56,43.63,213600.0,21.2526,21.2624,21.2283,21.2624,213600.0
2013-01-22 10:10:00,43.62,43.63,43.51,43.51,163200.0,21.2575,21.2624,21.2039,21.2039,163200.0
2013-01-22 10:20:00,43.52,43.52,43.42,43.43,184000.0,21.2088,21.2088,21.16,21.1649,184000.0
2013-01-22 10:30:00,43.43,43.48,43.41,43.46,115900.0,21.1649,21.1893,21.1552,21.1795,115900.0
2013-01-22 10:40:00,43.47,43.49,43.42,43.49,82800.0,21.1844,21.1942,21.16,21.1942,82800.0
2013-01-22 10:50:00,43.49,43.52,43.47,43.51,58700.0,21.1942,21.2088,21.1844,21.2039,58700.0
2013-01-22 11:00:00,43.5,43.53,43.48,43.53,59300.0,21.199,21.2136,21.1893,21.2136,59300.0
2013-01-22 11:10:00,43.53,43.54,43.43,43.46,126000.0,21.2136,21.2185,21.1649,21.1795,126000.0
2013-01-22 11:20:00,43.46,43.49,43.45,43.47,92100.0,21.1795,21.1942,21.1747,21.1844,92100.0
2013-01-22 11:30:00,43.47,43.5,43.44,43.44,83300.0,21.1844,21.199,21.1698,21.1698,83300.0
2013-01-22 11:40:00,43.45,43.49,43.44,43.47,101400.0,21.1747,21.1942,21.1698,21.1844,101400.0
2013-01-22 11:50:00,43.48,43.54,43.45,43.52,74300.0,21.1893,21.2185,21.1747,21.2088,74300.0
2013-01-22 12:00:00,43.52,43.56,43.52,43.54,100000.0,21.2088,21.2283,21.2088,21.2185,100000.0
2013-01-22 12:10:00,43.54,43.56,43.53,43.54,61600.0,21.2185,21.2283,21.2136,21.2185,61600.0
2013-01-22 12:20:00,43.54,43.58,43.54,43.57,108200.0,21.2185,21.238,21.2185,21.2331,108200.0
2013-01-22 12:30:00,43.57,43.65,43.55,43.65,172700.0,21.2331,21.2721,21.2234,21.2721,172700.0
2013-01-22 12:40:00,43.65,43.69,43.63,43.66,78500.0,21.2721,21.2916,21.2624,21.277,78500.0
2013-01-22 12:50:00,43.66,43.67,43.64,43.66,64400.0,21.277,21.2819,21.2673,21.277,64400.0
2013-01-22 13:00:00,43.66,43.72,43.65,43.72,87800.0,21.277,21.3062,21.2721,21.3062,87800.0
2013-01-22 13:10:00,43.72,43.8,43.71,43.8,120700.0,21.3062,21.3452,21.3014,21.3452,120700.0
2013-01-22 13:20:00,43.8,43.8,43.76,43.79,98700.0,21.3452,21.3452,21.3257,21.3404,98700.0
2013-01-22 13:30:00,43.79,43.79,43.77,43.79,65500.0,21.3404,21.3404,21.3306,21.3404,65500.0
2013-01-22 13:40:00,43.78,43.79,43.77,43.77,27500.0,21.3355,21.3404,21.3306,21.3306,27500.0
2013-01-22 13:50:00,43.77,43.81,43.77,43.8,97200.0,21.3306,21.3501,21.3306,21.3452,97200.0
2013-01-22 14:00:00,43.79,43.82,43.78,43.82,83800.0,21.3404,21.355,21.3355,21.355,83800.0
2013-01-22 14:10:00,43.81,43.84,43.81,43.83,53200.0,21.3501,21.3647,21.3501,21.3598,53200.0
2013-01-22 14:20:00,43.84,43.85,43.81,43.84,107300.0,21.3647,21.3696,21.3501,21.3647,107300.0
2013-01-22 14:30:00,43.84,43.87,43.84,43.85,115000.0,21.3647,21.3793,21.3647,21.3696,115000.0
2013-01-22 14:40:00,43.86,43.86,43.8,43.8,180500.0,21.3745,21.3745,21.3452,21.3452,180500.0
2013-01-22 14:50:00,43.81,43.85,43.8,43.84,101200.0,21.3501,21.3696,21.3452,21.3647,101200.0
2013-01-22 15:00:00,43.84,43.85,43.81,43.82,78800.0,21.3647,21.3696,21.3501,21.355,78800.0
2013-01-22 15:10:00,43.82,43.83,43.75,43.77,110300.0,21.355,21.3598,21.3209,21.3306,110300.0
2013-01-22 15:20:00,43.78,43.78,43.74,43.78,109100.0,21.3355,21.3355,21.316,21.3355,109100.0
2013-01-22 15:30:00,43.77,43.8,43.77,43.77,158500.0,21.3306,21.3452,21.3306,21.3306,158500.0
2013-01-22 15:40:00,43.77,43.78,43.68,43.69,192500.0,21.3306,21.3355,21.2867,21.2916,192500.0
2013-01-22 15:50:00,43.69,43.77,43.69,43.75,356300.0,21.2916,21.3306,21.2916,21.3209,356300.0
2013-01-23 09:30:00,43.98,44.05,43.98,44.01,268100.0,21.4329,21.4671,21.4329,21.4476,268100.0
2013-01-23 09:40:00,44.02,44.02,43.95,43.97,252000.0,21.4524,21.4524,21.4183,21.4281,252000.0
2013-01-23 09:50:00,43.98,44.06,43.98,44.05,193400.0,21.4329,21.4719,21.4329,21.4671,193400.0
2013-01-23 10:00:00,44.05,44.09,44.02,44.09,205800.0,21.4671,21.4866,21.4524,21.4866,205800.0
2013-01-23 10:10:00,44.09,44.16,44.09,44.1,163300.0,21.4866,21.5207,21.4866,21.4914,163300.0
2013-01-23 10:20:00,44.09,44.1,44.0,44.05,216300.0,21.4866,21.4914,21.4427,21.4671,216300.0
2013-01-23 10:30:00,44.04,44.1,43.99,44.1,206400.0,21.4622,21.4914,21.4378,21.4914,206400.0
2013-01-23 10:40:00,44.09,44.16,44.06,44.16,215800.0,21.4866,21.5207,21.4719,21.5207,215800.0
2013-01-23 10:50:00,44.15,44.21,44.14,44.18,152900.0,21.5158,21.545,21.5109,21.5304,152900.0
2013-01-23 11:00:00,44.19,44.21,44.16,44.19,148700.0,21.5353,21.545,21.5207,21.5353,148700.0
2013-01-23 11:10:00,44.18,44.2,44.15,44.17,135000.0,21.5304,21.5402,21.5158,21.5255,135000.0
2013-01-23 11:20:00,44.17,44.17,44.09,44.11,110900.0,21.5255,21.5255,21.4866,21.4963,110900.0
2013-01-23 11:30:00,44.11,44.11,44.05,44.08,74500.0,21.4963,21.4963,21.4671,21.4817,74500.0
2013-01-23 11:40:00,44.08,44.12,44.07,44.11,58700.0,21.4817,21.5012,21.4768,21.4963,58700.0
2013-01-23 11:50:00,44.11,44.14,44.1,44.13,55300.0,21.4963,21.5109,21.4914,21.506,55300.0
2013-01-23 12:00:00,44.13,44.18,44.12,44.13,87600.0,21.506,21.5304,21.5012,21.506,87600.0
2013-01-23 12:10:00,44.13,44.13,44.1,44.11,81000.0,21.506,21.506,21.4914,21.4963,81000.0
2013-01-23 12:20:00,44.11,44.11,44.09,44.09,34300.0,21.4963,21.4963,21.4866,21.4866,34300.0
2013-01-23 12:30:00,44.09,44.14,44.09,44.1,34600.0,21.4866,21.5109,21.4866,21.4914,34600.0
2013-01-23 12:40:00,44.11,44.13,44.09,44.13,43500.0,21.4963,21.506,21.4866,21.506,43500.0
2013-01-23 12:50:00,44.13,44.18,44.12,44.16,35200.0,21.506,21.5304,21.5012,21.5207,35200.0
2013-01-23 13:00:00,44.16,44.18,44.16,44.18,15700.0,21.5207,21.5304,21.5207,21.5304,15700.0
2013-01-23 13:10:00,44.18,44.18,44.16,44.17,45600.0,21.5304,21.5304,21.5207,21.5255,45600.0
2013-01-23 13:20:00,44.16,44.18,44.13,44.13,27600.0,21.5207,21.5304,21.506,21.506,27600.0
2013-01-23 13:30:00,44.13,44.16,44.13,44.14,45300.0,21.506,21.5207,21.506,21.5109,45300.0
2013-01-23 13:40:00,44.13,44.15,44.13,44.15,39700.0,21.506,21.5158,21.506,21.5158,39700.0
2013-01-23 13:50:00,44.15,44.15,44.12,44.14,46700.0,21.5158,21.5158,21.5012,21.5109,46700.0
2013-01-23 14:00:00,44.15,44.15,44.1,44.11,85400.0,21.5158,21.5158,21.4914,21.4963,85400.0
2013-01-23 14:10:00,44.11,44.14,44.1,44.14,28300.0,21.4963,21.5109,21.4914,21.5109,28300.0
2013-01-23 14:20:00,44.14,44.15,44.13,44.13,33300.0,21.5109,21.5158,21.506,21.506,33300.0
2013-01-23 14:30:00,44.13,44.18,44.13,44.16,62100.0,21.506,21.5304,21.506,21.5207,62100.0
2013-01-23 14:40:00,44.17,44.18,44.17,44.18,44400.0,21.5255,21.5304,21.5255,21.5304,44400.0
2013-01-23 14:50:00,44.18,44.2,44.17,44.2,76900.0,21.5304,21.5402,21.5255,21.5402,76900.0
2013-01-23 15:00:00,44.2,44.23,44.19,44.23,70300.0,21.5402,21.5548,21.5353,21.5548,70300.0
2013-01-23 15:10:00,44.23,44.25,44.2,44.21,84200.0,21.5548,21.5645,21.5402,21.545,84200.0
2013-01-23 15:20:00,44.21,44.21,44.15,44.18,156400.0,21.545,21.545,21.5158,21.5304,156400.0
2013-01-23 15:30:00,44.18,44.18,44.17,44.18,76300.0,21.5304,21.5304,21.5255,21.5304,76300.0
2013-01-23 15:40:00,44.18,44.19,44.15,44.19,270800.0,21.5304,21.5353,21.5158,21.5353,270800.0
2013-01-23 15:50:00,44.18,44.27,44.18,44.27,543700.0,21.5304,21.5743,21.5304,21.5743,543700.0
2013-01-24 09:30:00,44.2,44.28,44.18,44.22,223000.0,21.5402,21.5791,21.5304,21.5499,223000.0
2013-01-24 09:40:00,44.22,44.25,44.11,44.17,269400.0,21.5499,21.5645,21.4963,21.5255,269400.0
2013-01-24 09:50:00,44.17,44.18,44.06,44.12,332200.0,21.5255,21.5304,21.4719,21.5012,332200.0
2013-01-24 10:00:00,44.13,44.18,44.09,44.17,572100.0,21.506,21.5304,21.4866,21.5255,572100.0
2013-01-24 10:10:00,44.18,44.26,44.14,44.25,430700.0,21.5304,21.5694,21.5109,21.5645,430700.0
2013-01-24 10:20:00,44.25,44.26,44.2,44.22,188800.0,21.5645,21.5694,21.5402,21.5499,188800.0
2013-01-24 10:30:00,44.21,44.32,44.21,44.27,134700.0,21.545,21.5986,21.545,21.5743,134700.0
2013-01-24 10:40:00,44.27,44.27,44.22,44.23,210400.0,21.5743,21.5743,21.5499,21.5548,210400.0
2013-01-24 10:50:00,44.23,44.25,44.15,44.15,141300.0,21.5548,21.5645,21.5158,21.5158,141300.0
2013-01-24 11:00:00,44.16,44.28,44.16,44.27,77500.0,21.5207,21.5791,21.5207,21.5743,77500.0
2013-01-24 11:10:00,44.27,44.29,44.19,44.21,130400.0,21.5743,21.584,21.5353,21.545,130400.0
2013-01-24 11:20:00,44.21,44.3,44.19,44.27,166300.0,21.545,21.5889,21.5353,21.5743,166300.0
2013-01-24 11:30:00,44.28,44.37,44.25,44.26,191700.0,21.5791,21.623,21.5645,21.5694,191700.0
2013-01-24 11:40:00,44.26,44.32,44.23,44.27,87200.0,21.5694,21.5986,21.5548,21.5743,87200.0
2013-01-24 11:50:00,44.28,44.36,44.27,44.34,70800.0,21.5791,21.6181,21.5743,21.6084,70800.0
2013-01-24 12:00:00,44.34,44.34,44.28,44.28,53100.0,21.6084,21.6084,21.5791,21.5791,53100.0
2013-01-24 12:10:00,44.28,44.29,44.26,44.26,35500.0,21.5791,21.584,21.5694,21.5694,35500.0
2013-01-24 12:20:00,44.27,44.27,44.25,44.25,32100.0,21.5743,21.5743,21.5645,21.5645,32100.0
2013-01-24 12:30:00,44.25,44.27,44.19,44.19,76600.0,21.5645,21.5743,21.5353,21.5353,76600.0
2013-01-24 12:40:00,44.19,44.21,44.15,44.16,83600.0,21.5353,21.545,21.5158,21.5207,83600.0
2013-01-24 12:50:00,44.16,44.16,44.13,44.13,49700.0,21.5207,21.5207,21.506,21.506,49700.0
2013-01-24 13:00:00,44.14,44.16,44.1,44.12,95600.0,21.5109,21.5207,21.4914,21.5012,95600.0
2013-01-24 13:10:00,44.13,44.13,44.1,44.11,67600.0,21.506,21.506,21.4914,21.4963,67600.0
2013-01-24 13:20:00,44.11,44.15,44.11,44.13,29600.0,21.4963,21.5158,21.4963,21.506,29600.0
2013-01-24 13:30:00,44.13,44.13,44.1,44.11,38700.0,21.506,21.506,21.4914,21.4963,38700.0
2013-01-24 13:40:00,44.1,44.11,44.05,44.07,81100.0,21.4914,21.4963,21.4671,21.4768,81100.0
2013-01-24 13:50:00,44.06,44.1,44.06,44.07,57700.0,21.4719,21.4914,21.4719,21.4768,57700.0
2013-01-24 14:00:00,44.07,44.07,44.04,44.07,102400.0,21.4768,21.4768,21.4622,21.4768,102400.0
2013-01-24 14:10:00,44.07,44.09,44.05,44.08,50500.0,21.4768,21.4866,21.4671,21.4817,50500.0
2013-01-24 14:20:00,44.07,44.12,44.07,44.12,39100.0,21.4768,21.5012,21.4768,21.5012,39100.0
2013-01-24 14:30:00,44.12,44.15,44.1,44.11,51600.0,21.5012,21.5158,21.4914,21.4963,51600.0
2013-01-24 14:40:00,44.1,44.12,44.08,44.11,51900.0,21.4914,21.5012,21.4817,21.4963,51900.0
2013-01-24 14:50:00,44.11,44.13,44.1,44.13,34000.0,21.4963,21.506,21.4914,21.506,34000.0
2013-01-24 15:00:00,44.12,44.15,44.1,44.11,76700.0,21.5012,21.5158,21.4914,21.4963,76700.0
2013-01-24 15:10:00,44.11,44.16,44.11,44.15,75500.0,21.4963,21.5207,21.4963,21.5158,75500.0
2013-01-24 15:20:00,44.15,44.16,44.12,44.14,73900.0,21.5158,21.5207,21.5012,21.5109,73900.0
2013-01-24 15:30:00,44.15,44.18,44.14,44.16,105500.0,21.5158,21.5304,21.5109,21.5207,105500.0
2013-01-24 15:40:00,44.15,44.16,44.1,44.11,154100.0,21.5158,21.5207,21.4914,21.4963,154100.0
2013-01-24 15:50:00,44.11,44.14,44.05,44.11,373700.0,21.4963,21.5109,21.4671,21.4963,373700.0
2013-01-25 09:30:00,44.1,44.17,44.06,44.17,219700.0,21.4914,21.5255,21.4719,21.5255,219700.0
2013-01-25 09:40:00,44.17,44.3,44.15,44.29,137900.0,21.5255,21.5889,21.5158,21.584,137900.0
2013-01-25 09:50:00,44.29,44.32,44.24,44.26,83800.0,21.584,21.5986,21.5597,21.5694,83800.0
2013-01-25 10:00:00,44.26,44.27,44.18,44.2,87100.0,21.5694,21.5743,21.5304,21.5402,87100.0
2013-01-25 10:10:00,44.2,44.25,44.2,44.24,60900.0,21.5402,21.5645,21.5402,21.5597,60900.0
2013-01-25 10:20:00,44.23,44.26,44.11,44.11,75300.0,21.5548,21.5694,21.4963,21.4963,75300.0
2013-01-25 10:30:00,44.11,44.15,44.07,44.08,69600.0,21.4963,21.5158,21.4768,21.4817,69600.0
2013-01-25 10:40:00,44.09,44.09,44.01,44.04,123400.0,21.4866,21.4866,21.4476,21.4622,123400.0
2013-01-25 10:50:00,44.03,44.04,44.0,44.02,117000.0,21.4573,21.4622,21.4427,21.4524,117000.0
2013-01-25 11:00:00,44.01,44.04,43.97,44.03,270900.0,21.4476,21.4622,21.4281,21.4573,270900.0
2013-01-25 11:10:00,44.02,44.04,44.0,44.04,170200.0,21.4524,21.4622,21.4427,21.4622,170200.0
2013-01-25 11:20:00,44.04,44.06,43.98,43.98,147400.0,21.4622,21.4719,21.4329,21.4329,147400.0
2013-01-25 11:30:00,43.99,44.13,43.98,44.1,175300.0,21.4378,21.506,21.4329,21.4914,175300.0
2013-01-25 11:40:00,44.09,44.15,44.09,44.13,54500.0,21.4866,21.5158,21.4866,21.506,54500.0
2013-01-25 11:50:00,44.13,44.13,44.08,44.1,27000.0,21.506,21.506,21.4817,21.4914,27000.0
2013-01-25 12:00:00,44.09,44.14,44.09,44.13,28500.0,21.4866,21.5109,21.4866,21.506,28500.0
2013-01-25 12:10:00,44.12,44.15,44.12,44.15,68500.0,21.5012,21.5158,21.5012,21.5158,68500.0
2013-01-25 12:20:00,44.15,44.18,44.14,44.17,47100.0,21.5158,21.5304,21.5109,21.5255,47100.0
2013-01-25 12:30:00,44.17,44.17,44.15,44.16,40700.0,21.5255,21.5255,21.5158,21.5207,40700.0
2013-01-25 12:40:00,44.16,44.19,44.16,44.16,57700.0,21.5207,21.5353,21.5207,21.5207,57700.0
2013-01-25 12:50:00,44.17,44.17,44.13,44.13,34500.0,21.5255,21.5255,21.506,21.506,34500.0
2013-01-25 13:00:00,44.13,44.15,44.13,44.14,31500.0,21.506,21.5158,21.506,21.5109,31500.0
2013-01-25 13:10:00,44.14,44.16,44.11,44.12,44600.0,21.5109,21.5207,21.4963,21.5012,44600.0
2013-01-25 13:20:00,44.13,44.15,44.12,44.15,30600.0,21.506,21.5158,21.5012,21.5158,30600.0
2013-01-25 13:30:00,44.15,44.16,44.11,44.16,57500.0,21.5158,21.5207,21.4963,21.5207,57500.0
2013-01-25 13:40:00,44.16,44.19,44.15,44.18,48200.0,21.5207,21.5353,21.5158,21.5304,48200.0
2013-01-25 13:50:00,44.17,44.18,44.14,44.14,29400.0,21.5255,21.5304,21.5109,21.5109,29400.0
2013-01-25 14:00:00,44.15,44.19,44.14,44.17,37700.0,21.5158,21.5353,21.5109,21.5255,37700.0
2013-01-25 14:10:00,44.18,44.2,44.15,44.16,48200.0,21.5304,21.5402,21.5158,21.5207,48200.0
2013-01-25 14:20:00,44.17,44.17,44.15,44.15,104000.0,21.5255,21.5255,21.5158,21.5158,104000.0
2013-01-25 14:30:00,44.16,44.16,44.07,44.08,189800.0,21.5207,21.5207,21.4768,21.4817,189800.0
2013-01-25 14:40:00,44.08,44.09,44.03,44.03,89600.0,21.4817,21.4866,21.4573,21.4573,89600.0
2013-01-25 14:50:00,44.03,44.04,44.0,44.0,107400.0,21.4573,21.4622,21.4427,21.4427,107400.0
2013-01-25 15:00:00,44.0,44.01,43.99,44.0,277200.0,21.4427,21.4476,21.4378,21.4427,277200.0
2013-01-25 15:10:00,44.0,44.0,43.96,43.97,403800.0,21.4427,21.4427,21.4232,21.4281,403800.0
2013-01-25 15:20:00,43.97,43.98,43.94,43.95,424900.0,21.4281,21.4329,21.4135,21.4183,424900.0
2013-01-25 15:30:00,43.96,43.98,43.92,43.93,513400.0,21.4232,21.4329,21.4037,21.4086,513400.0
2013-01-25 15:40:00,43.93,43.94,43.86,43.88,606100.0,21.4086,21.4135,21.3745,21.3842,606100.0
2013-01-25 15:50:00,43.87,43.94,43.86,43.94,583600.0,21.3793,21.4135,21.3745,21.4135,583600.0
2013-01-28 09:30:00,44.22,44.24,44.09,44.13,239500.0,21.5499,21.5597,21.4866,21.506,239500.0
2013-01-28 09:40:00,44.13,44.18,44.12,44.17,96800.0,21.506,21.5304,21.5012,21.5255,96800.0
2013-01-28 09:50:00,44.17,44.18,44.12,44.14,112400.0,21.5255,21.5304,21.5012,21.5109,112400.0
2013-01-28 10:00:00,44.14,44.14,44.03,44.03,128400.0,21.5109,21.5109,21.4573,21.4573,128400.0
2013-01-28 10:10:00,44.04,44.1,44.03,44.08,97200.0,21.4622,21.4914,21.4573,21.4817,97200.0
2013-01-28 10:20:00,44.08,44.16,44.07,44.16,85500.0,21.4817,21.5207,21.4768,21.5207,85500.0
2013-01-28 10:30:00,44.16,44.19,44.14,44.17,96500.0,21.5207,21.5353,21.5109,21.5255,96500.0
2013-01-28 10:40:00,44.17,44.25,44.15,44.25,77500.0,21.5255,21.5645,21.5158,21.5645,77500.0
2013-01-28 10:50:00,44.25,44.27,44.22,44.25,106700.0,21.5645,21.5743,21.5499,21.5645,106700.0
2013-01-28 11:00:00,44.25,44.32,44.24,44.31,94800.0,21.5645,21.5986,21.5597,21.5938,94800.0
2013-01-28 11:10:00,44.31,44.33,44.23,44.24,167400.0,21.5938,21.6035,21.5548,21.5597,167400.0
2013-01-28 11:20:00,44.24,44.25,44.14,44.23,174000.0,21.5597,21.5645,21.5109,21.5548,174000.0
2013-01-28 11:30:00,44.22,44.27,44.16,44.2,226300.0,21.5499,21.5743,21.5207,21.5402,226300.0
2013-01-28 11:40:00,44.19,44.28,44.19,44.28,54600.0,21.5353,21.5791,21.5353,21.5791,54600.0
2013-01-28 11:50:00,44.27,44.3,44.22,44.24,63600.0,21.5743,21.5889,21.5499,21.5597,63600.0
2013-01-28 12:00:00,44.25,44.31,44.25,44.3,79500.0,21.5645,21.5938,21.5645,21.5889,79500.0
2013-01-28 12:10:00,44.3,44.31,44.25,44.28,73000.0,21.5889,21.5938,21.5645,21.5791,73000.0
2013-01-28 12:20:00,44.28,44.28,44.24,44.27,49200.0,21.5791,21.5791,21.5597,21.5743,49200.0
2013-01-28 12:30:00,44.26,44.28,44.24,44.28,40500.0,21.5694,21.5791,21.5597,21.5791,40500.0
2013-01-28 12:40:00,44.28,44.28,44.27,44.27,25300.0,21.5791,21.5791,21.5743,21.5743,25300.0
2013-01-28 12:50:00,44.28,44.31,44.27,44.29,40000.0,21.5791,21.5938,21.5743,21.584,40000.0
2013-01-28 13:00:00,44.3,44.3,44.27,44.27,32900.0,21.5889,21.5889,21.5743,21.5743,32900.0
2013-01-28 13:10:00,44.27,44.3,44.27,44.28,40000.0,21.5743,21.5889,21.5743,21.5791,40000.0
2013-01-28 13:20:00,44.29,44.3,44.28,44.29,52100.0,21.584,21.5889,21.5791,21.584,52100.0
2013-01-28 13:30:00,44.3,44.3,44.28,44.3,31700.0,21.5889,21.5889,21.5791,21.5889,31700.0
2013-01-28 13:40:00,44.3,44.32,44.29,44.32,56400.0,21.5889,21.5986,21.584,21.5986,56400.0
2013-01-28 13:50:00,44.33,44.35,44.31,44.33,45800.0,21.6035,21.6133,21.5938,21.6035,45800.0
2013-01-28 14:00:00,44.34,44.35,44.32,44.34,45100.0,21.6084,21.6133,21.5986,21.6084,45100.0
2013-01-28 14:10:00,44.34,44.35,44.33,44.35,30900.0,21.6084,21.6133,21.6035,21.6133,30900.0
2013-01-28 14:20:00,44.34,44.35,44.31,44.34,57200.0,21.6084,21.6133,21.5938,21.6084,57200.0
2013-01-28 14:30:00,44.34,44.35,44.32,44.32,39100.0,21.6084,21.6133,21.5986,21.5986,39100.0
2013-01-28 14:40:00,44.32,44.35,44.32,44.35,33000.0,21.5986,21.6133,21.5986,21.6133,33000.0
2013-01-28 14:50:00,44.34,44.37,44.34,44.36,60500.0,21.6084,21.623,21.6084,21.6181,60500.0
2013-01-28 15:00:00,44.35,44.38,44.34,44.36,94600.0,21.6133,21.6279,21.6084,21.6181,94600.0
2013-01-28 15:10:00,44.36,44.36,44.34,44.34,39600.0,21.6181,21.6181,21.6084,21.6084,39600.0
2013-01-28 15:20:00,44.34,44.34,44.29,44.32,113800.0,21.6084,21.6084,21.584,21.5986,113800.0
2013-01-28 15:30:00,44.32,44.33,44.3,44.3,78300.0,21.5986,21.6035,21.5889,21.5889,78300.0
2013-01-28 15:40:00,44.3,44.31,44.27,44.28,114000.0,21.5889,21.5938,21.5743,21.5791,114000.0
2013-01-28 15:50:00,44.27,44.36,44.27,44.36,422800.0,21.5743,21.6181,21.5743,21.6181,422800.0
2013-01-29 09:30:00,44.57,44.7,44.5,44.63,307600.0,21.7205,21.7838,21.6864,21.7497,307600.0
2013-01-29 09:40:00,44.63,44.65,44.62,44.64,98800.0,21.7497,21.7595,21.7448,21.7546,98800.0
2013-01-29 09:50:00,44.64,44.7,44.64,44.66,195600.0,21.7546,21.7838,21.7546,21.7643,195600.0
2013-01-29 10:00:00,44.65,44.66,44.55,44.6,165300.0,21.7595,21.7643,21.7107,21.7351,165300.0
2013-01-29 10:10:00,44.61,44.72,44.61,44.72,94800.0,21.74,21.7936,21.74,21.7936,94800.0
2013-01-29 10:20:00,44.72,44.79,44.72,44.78,135200.0,21.7936,21.8277,21.7936,21.8228,135200.0
2013-01-29 10:30:00,44.78,44.8,44.74,44.79,72500.0,21.8228,21.8326,21.8033,21.8277,72500.0
2013-01-29 10:40:00,44.79,44.82,44.77,44.78,90900.0,21.8277,21.8423,21.8179,21.8228,90900.0
2013-01-29 10:50:00,44.78,44.9,44.78,44.88,134800.0,21.8228,21.8813,21.8228,21.8715,134800.0
2013-01-29 11:00:00,44.88,44.88,44.82,44.85,170500.0,21.8715,21.8715,21.8423,21.8569,170500.0
2013-01-29 11:10:00,44.85,44.91,44.8,44.91,172100.0,21.8569,21.8862,21.8326,21.8862,172100.0
2013-01-29 11:20:00,44.9,45.03,44.9,45.02,421700.0,21.8813,21.9446,21.8813,21.9398,421700.0
2013-01-29 11:30:00,45.03,45.04,44.94,44.96,224100.0,21.9446,21.9495,21.9008,21.9105,224100.0
2013-01-29 11:40:00,44.96,44.99,44.89,44.97,98600.0,21.9105,21.9252,21.8764,21.9154,98600.0
2013-01-29 11:50:00,44.97,44.97,44.94,44.97,58200.0,21.9154,21.9154,21.9008,21.9154,58200.0
2013-01-29 12:00:00,44.95,44.98,44.92,44.98,101300.0,21.9057,21.9203,21.891,21.9203,101300.0
2013-01-29 12:10:00,44.98,45.0,44.97,44.98,73700.0,21.9203,21.93,21.9154,21.9203,73700.0
2013-01-29 12:20:00,44.97,44.98,44.96,44.97,61500.0,21.9154,21.9203,21.9105,21.9154,61500.0
2013-01-29 12:30:00,44.97,44.99,44.95,44.98,54200.0,21.9154,21.9252,21.9057,21.9203,54200.0
2013-01-29 12:40:00,44.98,45.0,44.97,44.97,45400.0,21.9203,21.93,21.9154,21.9154,45400.0
2013-01-29 12:50:00,44.98,44.99,44.96,44.96,46700.0,21.9203,21.9252,21.9105,21.9105,46700.0
2013-01-29 13:00:00,44.96,45.04,44.96,45.03,203500.0,21.9105,21.9495,21.9105,21.9446,203500.0
2013-01-29 13:10:00,45.02,45.14,45.01,45.13,314900.0,21.9398,21.9983,21.9349,21.9934,314900.0
2013-01-29 13:20:00,45.13,45.19,45.09,45.13,229700.0,21.9934,22.0226,21.9739,21.9934,229700.0
2013-01-29 13:30:00,45.13,45.15,45.09,45.09,139500.0,21.9934,22.0031,21.9739,21.9739,139500.0
2013-01-29 13:40:00,45.1,45.1,45.0,45.0,130000.0,21.9788,21.9788,21.93,21.93,130000.0
2013-01-29 13:50:00,45.0,45.03,45.0,45.01,63900.0,21.93,21.9446,21.93,21.9349,63900.0
2013-01-29 14:00:00,45.0,45.02,44.98,45.01,121600.0,21.93,21.9398,21.9203,21.9349,121600.0
2013-01-29 14:10:00,45.0,45.03,44.99,45.0,66000.0,21.93,21.9446,21.9252,21.93,66000.0
2013-01-29 14:20:00,45.01,45.11,45.01,45.1,174200.0,21.9349,21.9836,21.9349,21.9788,174200.0
2013-01-29 14:30:00,45.1,45.15,45.1,45.14,90300.0,21.9788,22.0031,21.9788,21.9983,90300.0
2013-01-29 14:40:00,45.14,45.16,45.11,45.15,213400.0,21.9983,22.008,21.9836,22.0031,213400.0
2013-01-29 14:50:00,45.16,45.19,45.15,45.17,152600.0,22.008,22.0226,22.0031,22.0129,152600.0
2013-01-29 15:00:00,45.18,45.18,45.17,45.18,51100.0,22.0177,22.0177,22.0129,22.0177,51100.0
2013-01-29 15:10:00,45.18,45.19,45.15,45.16,122600.0,22.0177,22.0226,22.0031,22.008,122600.0
2013-01-29 15:20:00,45.16,45.25,45.15,45.25,215100.0,22.008,22.0519,22.0031,22.0519,215100.0
2013-01-29 15:30:00,45.24,45.26,45.22,45.25,327900.0,22.047,22.0567,22.0372,22.0519,327900.0
2013-01-29 15:40:00,45.24,45.25,45.21,45.21,212300.0,22.047,22.0519,22.0324,22.0324,212300.0
2013-01-29 15:50:00,45.21,45.22,45.19,45.21,440500.0,22.0324,22.0372,22.0226,22.0324,440500.0
2013-01-30 09:30:00,45.15,45.24,45.05,45.21,552000.0,22.0031,22.047,21.9544,22.0324,552000.0
2013-01-30 09:40:00,45.21,45.45,45.21,45.44,390400.0,22.0324,22.1493,22.0324,22.1445,390400.0
2013-01-30 09:50:00,45.45,45.45,45.3,45.31,216000.0,22.1493,22.1493,22.0762,22.0811,216000.0
2013-01-30 10:00:00,45.3,45.31,45.2,45.23,230300.0,22.0762,22.0811,22.0275,22.0421,230300.0
2013-01-30 10:10:00,45.24,45.25,45.2,45.24,97900.0,22.047,22.0519,22.0275,22.047,97900.0
2013-01-30 10:20:00,45.25,45.25,45.21,45.22,70700.0,22.0519,22.0519,22.0324,22.0372,70700.0
2013-01-30 10:30:00,45.22,45.27,45.19,45.21,215800.0,22.0372,22.0616,22.0226,22.0324,215800.0
2013-01-30 10:40:00,45.21,45.22,45.16,45.21,187800.0,22.0324,22.0372,22.008,22.0324,187800.0
2013-01-30 10:50:00,45.2,45.21,45.19,45.2,157300.0,22.0275,22.0324,22.0226,22.0275,157300.0
2013-01-30 11:00:00,45.2,45.25,45.17,45.2,90700.0,22.0275,22.0519,22.0129,22.0275,90700.0
2013-01-30 11:10:00,45.21,45.21,45.12,45.14,91600.0,22.0324,22.0324,21.9885,21.9983,91600.0
2013-01-30 11:20:00,45.14,45.15,45.09,45.13,90300.0,21.9983,22.0031,21.9739,21.9934,90300.0
2013-01-30 11:30:00,45.12,45.17,45.12,45.13,57300.0,21.9885,22.0129,21.9885,21.9934,57300.0
2013-01-30 11:40:00,45.13,45.13,45.08,45.08,44000.0,21.9934,21.9934,21.969,21.969,44000.0
2013-01-30 11:50:00,45.08,45.08,45.03,45.06,67300.0,21.969,21.969,21.9446,21.9593,67300.0
2013-01-30 12:00:00,45.05,45.09,45.05,45.07,40500.0,21.9544,21.9739,21.9544,21.9641,40500.0
2013-01-30 12:10:00,45.06,45.1,45.06,45.08,41600.0,21.9593,21.9788,21.9593,21.969,41600.0
2013-01-30 12:20:00,45.08,45.1,45.05,45.06,31800.0,21.969,21.9788,21.9544,21.9593,31800.0
2013-01-30 12:30:00,45.07,45.1,45.06,45.08,37700.0,21.9641,21.9788,21.9593,21.969,37700.0
2013-01-30 12:40:00,45.08,45.15,45.07,45.14,30000.0,21.969,22.0031,21.9641,21.9983,30000.0
2013-01-30 12:50:00,45.14,45.16,45.11,45.16,60000.0,21.9983,22.008,21.9836,22.008,60000.0
2013-01-30 13:00:00,45.15,45.2,45.15,45.18,56300.0,22.0031,22.0275,22.0031,22.0177,56300.0
2013-01-30 13:10:00,45.18,45.19,45.16,45.17,25100.0,22.0177,22.0226,22.008,22.0129,25100.0
2013-01-30 13:20:00,45.17,45.2,45.17,45.19,30500.0,22.0129,22.0275,22.0129,22.0226,30500.0
2013-01-30 13:30:00,45.2,45.2,45.17,45.17,27500.0,22.0275,22.0275,22.0129,22.0129,27500.0
2013-01-30 13:40:00,45.17,45.2,45.15,45.19,82200.0,22.0129,22.0275,22.0031,22.0226,82200.0
2013-01-30 13:50:00,45.19,45.21,45.17,45.2,72100.0,22.0226,22.0324,22.0129,22.0275,72100.0
2013-01-30 14:00:00,45.2,45.23,45.18,45.18,92500.0,22.0275,22.0421,22.0177,22.0177,92500.0
2013-01-30 14:10:00,45.18,45.23,45.18,45.19,81900.0,22.0177,22.0421,22.0177,22.0226,81900.0
2013-01-30 14:20:00,45.18,45.2,45.13,45.14,104600.0,22.0177,22.0275,21.9934,21.9983,104600.0
2013-01-30 14:30:00,45.14,45.2,45.1,45.14,94500.0,21.9983,22.0275,21.9788,21.9983,94500.0
2013-01-30 14:40:00,45.13,45.17,45.09,45.1,88700.0,21.9934,22.0129,21.9739,21.9788,88700.0
2013-01-30 14:50:00,45.11,45.12,45.06,45.07,61200.0,21.9836,21.9885,21.9593,21.9641,61200.0
2013-01-30 15:00:00,45.07,45.07,45.0,45.05,193200.0,21.9641,21.9641,21.93,21.9544,193200.0
2013-01-30 15:10:00,45.05,45.07,44.95,44.98,130400.0,21.9544,21.9641,21.9057,21.9203,130400.0
2013-01-30 15:20:00,44.98,45.02,44.96,44.98,68000.0,21.9203,21.9398,21.9105,21.9203,68000.0
2013-01-30 15:30:00,44.98,44.98,44.9,44.9,108500.0,21.9203,21.9203,21.8813,21.8813,108500.0
2013-01-30 15:40:00,44.9,44.97,44.89,44.95,132500.0,21.8813,21.9154,21.8764,21.9057,132500.0
2013-01-30 15:50:00,44.95,44.96,44.9,44.94,252500.0,21.9057,21.9105,21.8813,21.9008,252500.0
2013-01-31 09:30:00,44.86,44.93,44.83,44.93,252600.0,21.8618,21.8959,21.8472,21.8959,252600.0
2013-01-31 09:40:00,44.92,45.0,44.92,44.97,76800.0,21.891,21.93,21.891,21.9154,76800.0
2013-01-31 09:50:00,44.97,44.99,44.89,44.9,72300.0,21.9154,21.9252,21.8764,21.8813,72300.0
2013-01-31 10:00:00,44.9,44.91,44.88,44.9,115300.0,21.8813,21.8862,21.8715,21.8813,115300.0
2013-01-31 10:10:00,44.9,44.92,44.72,44.72,114800.0,21.8813,21.891,21.7936,21.7936,114800.0
2013-01-31 10:20:00,44.71,44.71,44.57,44.59,123900.0,21.7887,21.7887,21.7205,21.7302,123900.0
2013-01-31 10:30:00,44.59,44.71,44.59,44.66,87500.0,21.7302,21.7887,21.7302,21.7643,87500.0
2013-01-31 10:40:00,44.66,44.72,44.62,44.71,54700.0,21.7643,21.7936,21.7448,21.7887,54700.0
2013-01-31 10:50:00,44.71,44.76,44.68,44.73,79300.0,21.7887,21.8131,21.7741,21.7984,79300.0
2013-01-31 11:00:00,44.72,44.78,44.71,44.71,72700.0,21.7936,21.8228,21.7887,21.7887,72700.0
2013-01-31 11:10:00,44.71,44.74,44.64,44.66,47400.0,21.7887,21.8033,21.7546,21.7643,47400.0
2013-01-31 11:20:00,44.68,44.71,44.61,44.67,89800.0,21.7741,21.7887,21.74,21.7692,89800.0
2013-01-31 11:30:00,44.67,44.67,44.38,44.59,452200.0,21.7692,21.7692,21.6279,21.7302,452200.0
2013-01-31 11:40:00,44.59,44.61,44.49,44.59,113000.0,21.7302,21.74,21.6815,21.7302,113000.0
2013-01-31 11:50:00,44.6,44.62,44.53,44.53,47600.0,21.7351,21.7448,21.701,21.701,47600.0
2013-01-31 12:00:00,44.54,44.61,44.54,44.6,47800.0,21.7059,21.74,21.7059,21.7351,47800.0
2013-01-31 12:10:00,44.6,44.65,44.58,44.58,47100.0,21.7351,21.7595,21.7253,21.7253,47100.0
2013-01-31 12:20:00,44.59,44.59,44.52,44.54,64200.0,21.7302,21.7302,21.6961,21.7059,64200.0
2013-01-31 12:30:00,44.54,44.59,44.53,44.58,38900.0,21.7059,21.7302,21.701,21.7253,38900.0
2013-01-31 12:40:00,44.57,44.61,44.56,44.6,26100.0,21.7205,21.74,21.7156,21.7351,26100.0
2013-01-31 12:50:00,44.6,44.61,44.56,44.57,35600.0,21.7351,21.74,21.7156,21.7205,35600.0
2013-01-31 13:00:00,44.57,44.62,44.55,44.62,84900.0,21.7205,21.7448,21.7107,21.7448,84900.0
2013-01-31 13:10:00,44.62,44.68,44.62,44.68,84900.0,21.7448,21.7741,21.7448,21.7741,84900.0
2013-01-31 13:20:00,44.67,44.67,44.59,44.6,26600.0,21.7692,21.7692,21.7302,21.7351,26600.0
2013-01-31 13:30:00,44.61,44.67,44.61,44.66,35500.0,21.74,21.7692,21.74,21.7643,35500.0
2013-01-31 13:40:00,44.67,44.68,44.66,44.67,26800.0,21.7692,21.7741,21.7643,21.7692,26800.0
2013-01-31 13:50:00,44.67,44.68,44.66,44.68,26900.0,21.7692,21.7741,21.7643,21.7741,26900.0
2013-01-31 14:00:00,44.68,44.68,44.62,44.65,84200.0,21.7741,21.7741,21.7448,21.7595,84200.0
2013-01-31 14:10:00,44.65,44.67,44.62,44.65,33600.0,21.7595,21.7692,21.7448,21.7595,33600.0
2013-01-31 14:20:00,44.66,44.68,44.65,44.68,54500.0,21.7643,21.7741,21.7595,21.7741,54500.0
2013-01-31 14:30:00,44.68,44.71,44.67,44.71,36000.0,21.7741,21.7887,21.7692,21.7887,36000.0
2013-01-31 14:40:00,44.7,44.74,44.7,44.73,68800.0,21.7838,21.8033,21.7838,21.7984,68800.0
2013-01-31 14:50:00,44.73,44.74,44.72,44.73,130100.0,21.7984,21.8033,21.7936,21.7984,130100.0
2013-01-31 15:00:00,44.74,44.74,44.68,44.69,171900.0,21.8033,21.8033,21.7741,21.779,171900.0
2013-01-31 15:10:00,44.69,44.71,44.64,44.66,60300.0,21.779,21.7887,21.7546,21.7643,60300.0
2013-01-31 15:20:00,44.66,44.66,44.59,44.59,50200.0,21.7643,21.7643,21.7302,21.7302,50200.0
2013-01-31 15:30:00,44.59,44.66,44.57,44.59,207100.0,21.7302,21.7643,21.7205,21.7302,207100.0
2013-01-31 15:40:00,44.59,44.62,44.57,44.57,194700.0,21.7302,21.7448,21.7205,21.7205,194700.0
2013-01-31 15:50:00,44.57,44.62,44.52,44.53,264500.0,21.7205,21.7448,21.6961,21.701,264500.0
2013-02-01 09:30:00,44.65,44.71,44.48,44.55,268700.0,21.7595,21.7887,21.6766,21.7107,268700.0
2013-02-01 09:40:00,44.55,44.59,44.54,44.55,122200.0,21.7107,21.7302,21.7059,21.7107,122200.0
2013-02-01 09:50:00,44.55,44.58,44.54,44.58,110800.0,21.7107,21.7253,21.7059,21.7253,110800.0
2013-02-01 10:00:00,44.59,44.96,44.58,44.61,248300.0,21.7302,21.9105,21.7253,21.74,248300.0
2013-02-01 10:10:00,44.62,44.62,44.55,44.61,134500.0,21.7448,21.7448,21.7107,21.74,134500.0
2013-02-01 10:20:00,44.62,44.72,44.6,44.6,241400.0,21.7448,21.7936,21.7351,21.7351,241400.0
2013-02-01 10:30:00,44.6,44.61,44.55,44.55,144900.0,21.7351,21.74,21.7107,21.7107,144900.0
2013-02-01 10:40:00,44.55,44.6,44.52,44.52,129200.0,21.7107,21.7351,21.6961,21.6961,129200.0
2013-02-01 10:50:00,44.52,44.58,44.51,44.58,127100.0,21.6961,21.7253,21.6912,21.7253,127100.0
2013-02-01 11:00:00,44.58,44.65,44.55,44.62,93600.0,21.7253,21.7595,21.7107,21.7448,93600.0
2013-02-01 11:10:00,44.62,44.74,44.61,44.72,112400.0,21.7448,21.8033,21.74,21.7936,112400.0
2013-02-01 11:20:00,44.73,44.76,44.6,44.61,74100.0,21.7984,21.8131,21.7351,21.74,74100.0
2013-02-01 11:30:00,44.61,44.69,44.61,44.68,103400.0,21.74,21.779,21.74,21.7741,103400.0
2013-02-01 11:40:00,44.68,44.73,44.68,44.7,36400.0,21.7741,21.7984,21.7741,21.7838,36400.0
2013-02-01 11:50:00,44.7,44.72,44.69,44.69,22400.0,21.7838,21.7936,21.779,21.779,22400.0
2013-02-01 12:00:00,44.69,44.71,44.66,44.68,43100.0,21.779,21.7887,21.7643,21.7741,43100.0
2013-02-01 12:10:00,44.68,44.68,44.62,44.63,38600.0,21.7741,21.7741,21.7448,21.7497,38600.0
2013-02-01 12:20:00,44.63,44.67,44.62,44.65,70300.0,21.7497,21.7692,21.7448,21.7595,70300.0
2013-02-01 12:30:00,44.66,44.69,44.65,44.68,42500.0,21.7643,21.779,21.7595,21.7741,42500.0
2013-02-01 12:40:00,44.67,44.72,44.67,44.7,59100.0,21.7692,21.7936,21.7692,21.7838,59100.0
2013-02-01 12:50:00,44.71,44.74,44.7,44.72,28200.0,21.7887,21.8033,21.7838,21.7936,28200.0
2013-02-01 13:00:00,44.72,44.73,44.69,44.71,33100.0,21.7936,21.7984,21.779,21.7887,33100.0
2013-02-01 13:10:00,44.7,44.74,44.7,44.73,31700.0,21.7838,21.8033,21.7838,21.7984,31700.0
2013-02-01 13:20:00,44.73,44.74,44.71,44.72,27600.0,21.7984,21.8033,21.7887,21.7936,27600.0
2013-02-01 13:30:00,44.73,44.74,44.71,44.71,25000.0,21.7984,21.8033,21.7887,21.7887,25000.0
2013-02-01 13:40:00,44.72,44.75,44.71,44.75,56900.0,21.7936,21.8082,21.7887,21.8082,56900.0
2013-02-01 13:50:00,44.74,44.81,44.74,44.77,231200.0,21.8033,21.8374,21.8033,21.8179,231200.0
2013-02-01 14:00:00,44.78,44.79,44.76,44.77,25400.0,21.8228,21.8277,21.8131,21.8179,25400.0
2013-02-01 14:10:00,44.76,44.78,44.75,44.77,53600.0,21.8131,21.8228,21.8082,21.8179,53600.0
2013-02-01 14:20:00,44.76,44.79,44.75,44.77,40500.0,21.8131,21.8277,21.8082,21.8179,40500.0
2013-02-01 14:30:00,44.76,44.78,44.73,44.74,25800.0,21.8131,21.8228,21.7984,21.8033,25800.0
2013-02-01 14:40:00,44.73,44.75,44.65,44.65,53900.0,21.7984,21.8082,21.7595,21.7595,53900.0
2013-02-01 14:50:00,44.66,44.72,44.65,44.71,133600.0,21.7643,21.7936,21.7595,21.7887,133600.0
2013-02-01 15:00:00,44.71,44.76,44.7,44.73,181800.0,21.7887,21.8131,21.7838,21.7984,181800.0
2013-02-01 15:10:00,44.74,44.76,44.73,44.73,85600.0,21.8033,21.8131,21.7984,21.7984,85600.0
2013-02-01 15:20:00,44.74,44.75,44.69,44.7,95600.0,21.8033,21.8082,21.779,21.7838,95600.0
2013-02-01 15:30:00,44.7,44.76,44.69,44.73,139700.0,21.7838,21.8131,21.779,21.7984,139700.0
2013-02-01 15:40:00,44.73,44.8,44.73,44.79,139000.0,21.7984,21.8326,21.7984,21.8277,139000.0
2013-02-01 15:50:00,44.79,44.81,44.74,44.76,316400.0,21.8277,21.8374,21.8033,21.8131,316400.0
2013-02-04 09:30:00,43.88,44.1,43.87,44.09,427800.0,21.3842,21.4914,21.3793,21.4866,427800.0
2013-02-04 09:40:00,44.09,44.11,43.99,44.05,374200.0,21.4866,21.4963,21.4378,21.4671,374200.0
2013-02-04 09:50:00,44.05,44.13,44.04,44.13,147400.0,21.4671,21.506,21.4622,21.506,147400.0
2013-02-04 10:00:00,44.13,44.13,44.0,44.01,253800.0,21.506,21.506,21.4427,21.4476,253800.0
2013-02-04 10:10:00,44.01,44.01,43.8,43.82,367600.0,21.4476,21.4476,21.3452,21.355,367600.0
2013-02-04 10:20:00,43.82,43.85,43.76,43.77,305300.0,21.355,21.3696,21.3257,21.3306,305300.0
2013-02-04 10:30:00,43.77,43.81,43.66,43.67,377100.0,21.3306,21.3501,21.277,21.2819,377100.0
2013-02-04 10:40:00,43.67,43.73,43.58,43.69,402500.0,21.2819,21.3111,21.238,21.2916,402500.0
2013-02-04 10:50:00,43.69,43.76,43.69,43.71,115200.0,21.2916,21.3257,21.2916,21.3014,115200.0
2013-02-04 11:00:00,43.71,43.72,43.66,43.68,100500.0,21.3014,21.3062,21.277,21.2867,100500.0
2013-02-04 11:10:00,43.68,43.75,43.67,43.67,181400.0,21.2867,21.3209,21.2819,21.2819,181400.0
2013-02-04 11:20:00,43.67,43.73,43.56,43.57,217000.0,21.2819,21.3111,21.2283,21.2331,217000.0
2013-02-04 11:30:00,43.57,43.69,43.56,43.69,150000.0,21.2331,21.2916,21.2283,21.2916,150000.0
2013-02-04 11:40:00,43.69,43.77,43.69,43.75,64100.0,21.2916,21.3306,21.2916,21.3209,64100.0
2013-02-04 11:50:00,43.75,43.75,43.66,43.67,89100.0,21.3209,21.3209,21.277,21.2819,89100.0
2013-02-04 12:00:00,43.67,43.68,43.63,43.64,105600.0,21.2819,21.2867,21.2624,21.2673,105600.0
2013-02-04 12:10:00,43.65,43.66,43.61,43.62,139200.0,21.2721,21.277,21.2526,21.2575,139200.0
2013-02-04 12:20:00,43.62,43.63,43.5,43.58,175100.0,21.2575,21.2624,21.199,21.238,175100.0
2013-02-04 12:30:00,43.58,43.66,43.56,43.66,77300.0,21.238,21.277,21.2283,21.277,77300.0
2013-02-04 12:40:00,43.65,43.65,43.58,43.58,43500.0,21.2721,21.2721,21.238,21.238,43500.0
2013-02-04 12:50:00,43.59,43.62,43.56,43.6,38000.0,21.2429,21.2575,21.2283,21.2478,38000.0
2013-02-04 13:00:00,43.6,43.64,43.59,43.64,36800.0,21.2478,21.2673,21.2429,21.2673,36800.0
2013-02-04 13:10:00,43.64,43.69,43.62,43.69,179500.0,21.2673,21.2916,21.2575,21.2916,179500.0
2013-02-04 13:20:00,43.69,43.78,43.68,43.76,88600.0,21.2916,21.3355,21.2867,21.3257,88600.0
2013-02-04 13:30:00,43.75,43.75,43.7,43.71,39500.0,21.3209,21.3209,21.2965,21.3014,39500.0
2013-02-04 13:40:00,43.71,43.72,43.64,43.68,60200.0,21.3014,21.3062,21.2673,21.2867,60200.0
2013-02-04 13:50:00,43.67,43.71,43.63,43.7,61500.0,21.2819,21.3014,21.2624,21.2965,61500.0
2013-02-04 14:00:00,43.69,43.74,43.68,43.72,36200.0,21.2916,21.316,21.2867,21.3062,36200.0
2013-02-04 14:10:00,43.73,43.75,43.71,43.73,37000.0,21.3111,21.3209,21.3014,21.3111,37000.0
2013-02-04 14:20:00,43.73,43.78,43.72,43.77,79800.0,21.3111,21.3355,21.3062,21.3306,79800.0
2013-02-04 14:30:00,43.78,43.8,43.76,43.79,64800.0,21.3355,21.3452,21.3257,21.3404,64800.0
2013-02-04 14:40:00,43.78,43.83,43.78,43.82,52200.0,21.3355,21.3598,21.3355,21.355,52200.0
2013-02-04 14:50:00,43.83,43.88,43.8,43.88,106500.0,21.3598,21.3842,21.3452,21.3842,106500.0
2013-02-04 15:00:00,43.88,43.88,43.82,43.82,97800.0,21.3842,21.3842,21.355,21.355,97800.0
2013-02-04 15:10:00,43.81,43.84,43.8,43.84,97400.0,21.3501,21.3647,21.3452,21.3647,97400.0
2013-02-04 15:20:00,43.84,43.88,43.83,43.84,154800.0,21.3647,21.3842,21.3598,21.3647,154800.0
2013-02-04 15:30:00,43.83,43.84,43.76,43.77,280900.0,21.3598,21.3647,21.3257,21.3306,280900.0
2013-02-04 15:40:00,43.78,43.78,43.64,43.64,298500.0,21.3355,21.3355,21.2673,21.2673,298500.0
2013-02-04 15:50:00,43.65,43.71,43.6,43.64,659200.0,21.2721,21.3014,21.2478,21.2673,659200.0
2013-02-05 09:30:00,44.17,44.24,44.12,44.18,377800.0,21.5255,21.5597,21.5012,21.5304,377800.0
2013-02-05 09:40:00,44.17,44.4,44.16,44.4,302800.0,21.5255,21.6376,21.5207,21.6376,302800.0
2013-02-05 09:50:00,44.4,44.44,44.32,44.33,178900.0,21.6376,21.6571,21.5986,21.6035,178900.0
2013-02-05 10:00:00,44.32,44.43,44.27,44.42,188400.0,21.5986,21.6522,21.5743,21.6474,188400.0
2013-02-05 10:10:00,44.41,44.42,44.19,44.19,233800.0,21.6425,21.6474,21.5353,21.5353,233800.0
2013-02-05 10:20:00,44.19,44.31,44.17,44.26,216900.0,21.5353,21.5938,21.5255,21.5694,216900.0
2013-02-05 10:30:00,44.27,44.33,44.22,44.33,113000.0,21.5743,21.6035,21.5499,21.6035,113000.0
2013-02-05 10:40:00,44.32,44.33,44.19,44.19,87100.0,21.5986,21.6035,21.5353,21.5353,87100.0
2013-02-05 10:50:00,44.19,44.2,44.15,44.17,83700.0,21.5353,21.5402,21.5158,21.5255,83700.0
2013-02-05 11:00:00,44.17,44.22,44.16,44.17,163700.0,21.5255,21.5499,21.5207,21.5255,163700.0
2013-02-05 11:10:00,44.17,44.23,44.15,44.16,146100.0,21.5255,21.5548,21.5158,21.5207,146100.0
2013-02-05 11:20:00,44.15,44.17,44.04,44.04,132600.0,21.5158,21.5255,21.4622,21.4622,132600.0
2013-02-05 11:30:00,44.05,44.13,44.03,44.09,174800.0,21.4671,21.506,21.4573,21.4866,174800.0
2013-02-05 11:40:00,44.09,44.12,44.05,44.05,68200.0,21.4866,21.5012,21.4671,21.4671,68200.0
2013-02-05 11:50:00,44.06,44.08,44.01,44.06,74900.0,21.4719,21.4817,21.4476,21.4719,74900.0
2013-02-05 12:00:00,44.06,44.07,44.04,44.07,56200.0,21.4719,21.4768,21.4622,21.4768,56200.0
2013-02-05 12:10:00,44.07,44.08,44.02,44.04,67800.0,21.4768,21.4817,21.4524,21.4622,67800.0
2013-02-05 12:20:00,44.04,44.04,44.01,44.02,34100.0,21.4622,21.4622,21.4476,21.4524,34100.0
2013-02-05 12:30:00,44.02,44.04,44.0,44.03,69600.0,21.4524,21.4622,21.4427,21.4573,69600.0
2013-02-05 12:40:00,44.02,44.09,44.02,44.08,111900.0,21.4524,21.4866,21.4524,21.4817,111900.0
2013-02-05 12:50:00,44.08,44.09,44.05,44.06,50500.0,21.4817,21.4866,21.4671,21.4719,50500.0
2013-02-05 13:00:00,44.06,44.11,44.05,44.07,76200.0,21.4719,21.4963,21.4671,21.4768,76200.0
2013-02-05 13:10:00,44.07,44.11,44.07,44.11,27700.0,21.4768,21.4963,21.4768,21.4963,27700.0
2013-02-05 13:20:00,44.1,44.13,44.06,44.12,89100.0,21.4914,21.506,21.4719,21.5012,89100.0
2013-02-05 13:30:00,44.11,44.14,44.09,44.09,44600.0,21.4963,21.5109,21.4866,21.4866,44600.0
2013-02-05 13:40:00,44.09,44.12,44.09,44.1,87400.0,21.4866,21.5012,21.4866,21.4914,87400.0
2013-02-05 13:50:00,44.1,44.14,44.08,44.12,93300.0,21.4914,21.5109,21.4817,21.5012,93300.0
2013-02-05 14:00:00,44.12,44.17,44.11,44.16,79500.0,21.5012,21.5255,21.4963,21.5207,79500.0
2013-02-05 14:10:00,44.17,44.19,44.16,44.19,65100.0,21.5255,21.5353,21.5207,21.5353,65100.0
2013-02-05 14:20:00,44.19,44.23,44.18,44.22,75700.0,21.5353,21.5548,21.5304,21.5499,75700.0
2013-02-05 14:30:00,44.23,44.23,44.19,44.21,51400.0,21.5548,21.5548,21.5353,21.545,51400.0
2013-02-05 14:40:00,44.21,44.25,44.2,44.24,48200.0,21.545,21.5645,21.5402,21.5597,48200.0
2013-02-05 14:50:00,44.23,44.25,44.21,44.23,87900.0,21.5548,21.5645,21.545,21.5548,87900.0
2013-02-05 15:00:00,44.24,44.27,44.23,44.25,105600.0,21.5597,21.5743,21.5548,21.5645,105600.0
2013-02-05 15:10:00,44.25,44.31,44.25,44.29,188900.0,21.5645,21.5938,21.5645,21.584,188900.0
2013-02-05 15:20:00,44.29,44.31,44.28,44.3,251900.0,21.584,21.5938,21.5791,21.5889,251900.0
2013-02-05 15:30:00,44.3,44.31,44.27,44.28,194600.0,21.5889,21.5938,21.5743,21.5791,194600.0
2013-02-05 15:40:00,44.28,44.29,44.22,44.22,145400.0,21.5791,21.584,21.5499,21.5499,145400.0
2013-02-05 15:50:00,44.22,44.24,44.19,44.2,457900.0,21.5499,21.5597,21.5353,21.5402,457900.0
2013-02-06 09:30:00,43.58,43.65,43.5,43.64,440300.0,21.238,21.2721,21.199,21.2673,440300.0
2013-02-06 09:40:00,43.64,43.68,43.6,43.68,312400.0,21.2673,21.2867,21.2478,21.2867,312400.0
2013-02-06 09:50:00,43.68,43.68,43.61,43.64,316600.0,21.2867,21.2867,21.2526,21.2673,316600.0
2013-02-06 10:00:00,43.64,43.66,43.6,43.65,197600.0,21.2673,21.277,21.2478,21.2721,197600.0
2013-02-06 10:10:00,43.65,43.79,43.65,43.79,370300.0,21.2721,21.3404,21.2721,21.3404,370300.0
2013-02-06 10:20:00,43.79,43.88,43.78,43.8,271900.0,21.3404,21.3842,21.3355,21.3452,271900.0
2013-02-06 10:30:00,43.8,43.83,43.75,43.79,277400.0,21.3452,21.3598,21.3209,21.3404,277400.0
2013-02-06 10:40:00,43.8,43.8,43.76,43.79,135100.0,21.3452,21.3452,21.3257,21.3404,135100.0
2013-02-06 10:50:00,43.79,43.85,43.78,43.82,198600.0,21.3404,21.3696,21.3355,21.355,198600.0
2013-02-06 11:00:00,43.82,43.85,43.79,43.82,262300.0,21.355,21.3696,21.3404,21.355,262300.0
2013-02-06 11:10:00,43.82,43.82,43.75,43.75,350700.0,21.355,21.355,21.3209,21.3209,350700.0
2013-02-06 11:20:00,43.75,43.76,43.71,43.76,359900.0,21.3209,21.3257,21.3014,21.3257,359900.0
2013-02-06 11:30:00,43.75,43.81,43.72,43.73,452400.0,21.3209,21.3501,21.3062,21.3111,452400.0
2013-02-06 11:40:00,43.73,43.74,43.7,43.7,128800.0,21.3111,21.316,21.2965,21.2965,128800.0
2013-02-06 11:50:00,43.7,43.72,43.69,43.7,110300.0,21.2965,21.3062,21.2916,21.2965,110300.0
2013-02-06 12:00:00,43.71,43.71,43.68,43.7,135500.0,21.3014,21.3014,21.2867,21.2965,135500.0
2013-02-06 12:10:00,43.7,43.74,43.7,43.73,75400.0,21.2965,21.316,21.2965,21.3111,75400.0
2013-02-06 12:20:00,43.73,43.79,43.73,43.76,124200.0,21.3111,21.3404,21.3111,21.3257,124200.0
2013-02-06 12:30:00,43.77,43.79,43.76,43.77,136600.0,21.3306,21.3404,21.3257,21.3306,136600.0
2013-02-06 12:40:00,43.76,43.78,43.74,43.76,75800.0,21.3257,21.3355,21.316,21.3257,75800.0
2013-02-06 12:50:00,43.75,43.75,43.7,43.7,188700.0,21.3209,21.3209,21.2965,21.2965,188700.0
2013-02-06 13:00:00,43.7,43.7,43.63,43.63,1426000.0,21.2965,21.2965,21.2624,21.2624,1426000.0
2013-02-06 13:10:00,43.64,43.69,43.63,43.69,166600.0,21.2673,21.2916,21.2624,21.2916,166600.0
2013-02-06 13:20:00,43.69,43.7,43.65,43.66,115100.0,21.2916,21.2965,21.2721,21.277,115100.0
2013-02-06 13:30:00,43.66,43.66,43.63,43.66,96000.0,21.277,21.277,21.2624,21.277,96000.0
2013-02-06 13:40:00,43.66,43.68,43.64,43.66,95300.0,21.277,21.2867,21.2673,21.277,95300.0
2013-02-06 13:50:00,43.65,43.68,43.65,43.66,153800.0,21.2721,21.2867,21.2721,21.277,153800.0
2013-02-06 14:00:00,43.66,43.68,43.65,43.67,38300.0,21.277,21.2867,21.2721,21.2819,38300.0
2013-02-06 14:10:00,43.67,43.73,43.67,43.73,82900.0,21.2819,21.3111,21.2819,21.3111,82900.0
2013-02-06 14:20:00,43.73,43.77,43.72,43.76,72600.0,21.3111,21.3306,21.3062,21.3257,72600.0
2013-02-06 14:30:00,43.76,43.77,43.73,43.76,49900.0,21.3257,21.3306,21.3111,21.3257,49900.0
2013-02-06 14:40:00,43.77,43.82,43.75,43.82,105000.0,21.3306,21.355,21.3209,21.355,105000.0
2013-02-06 14:50:00,43.81,43.85,43.81,43.84,96800.0,21.3501,21.3696,21.3501,21.3647,96800.0
2013-02-06 15:00:00,43.84,43.89,43.84,43.89,240400.0,21.3647,21.3891,21.3647,21.3891,240400.0
2013-02-06 15:10:00,43.89,43.92,43.87,43.9,114600.0,21.3891,21.4037,21.3793,21.394,114600.0
2013-02-06 15:20:00,43.9,43.96,43.89,43.96,183700.0,21.394,21.4232,21.3891,21.4232,183700.0
2013-02-06 15:30:00,43.95,43.97,43.93,43.95,157600.0,21.4183,21.4281,21.4086,21.4183,157600.0
2013-02-06 15:40:00,43.95,43.95,43.9,43.91,183100.0,21.4183,21.4183,21.394,21.3988,183100.0
2013-02-06 15:50:00,43.91,44.0,43.9,44.0,733500.0,21.3988,21.4427,21.394,21.4427,733500.0
2013-02-07 09:30:00,43.65,43.84,43.64,43.75,418500.0,21.2721,21.3647,21.2673,21.3209,418500.0
2013-02-07 09:40:00,43.75,43.75,43.63,43.71,143300.0,21.3209,21.3209,21.2624,21.3014,143300.0
2013-02-07 09:50:00,43.7,43.7,43.59,43.6,127600.0,21.2965,21.2965,21.2429,21.2478,127600.0
2013-02-07 10:00:00,43.61,43.61,43.51,43.52,163500.0,21.2526,21.2526,21.2039,21.2088,163500.0
2013-02-07 10:10:00,43.51,43.52,43.4,43.43,215400.0,21.2039,21.2088,21.1503,21.1649,215400.0
2013-02-07 10:20:00,43.43,43.46,43.29,43.29,208000.0,21.1649,21.1795,21.0967,21.0967,208000.0
2013-02-07 10:30:00,43.29,43.32,43.2,43.2,211300.0,21.0967,21.1113,21.0528,21.0528,211300.0
2013-02-07 10:40:00,43.21,43.21,43.05,43.08,252400.0,21.0577,21.0577,20.9797,20.9943,252400.0
2013-02-07 10:50:00,43.08,43.12,43.0,43.1,296200.0,20.9943,21.0138,20.9554,21.0041,296200.0
2013-02-07 11:00:00,43.1,43.25,43.08,43.25,165500.0,21.0041,21.0772,20.9943,21.0772,165500.0
2013-02-07 11:10:00,43.24,43.25,43.17,43.2,139700.0,21.0723,21.0772,21.0382,21.0528,139700.0
2013-02-07 11:20:00,43.21,43.22,43.03,43.14,195300.0,21.0577,21.0626,20.97,21.0236,195300.0
2013-02-07 11:30:00,43.13,43.19,43.03,43.05,154500.0,21.0187,21.048,20.97,20.9797,154500.0
2013-02-07 11:40:00,43.04,43.08,43.03,43.05,56900.0,20.9749,20.9943,20.97,20.9797,56900.0
2013-02-07 11:50:00,43.05,43.13,43.05,43.13,69500.0,20.9797,21.0187,20.9797,21.0187,69500.0
2013-02-07 12:00:00,43.13,43.18,43.12,43.18,74000.0,21.0187,21.0431,21.0138,21.0431,74000.0
2013-02-07 12:10:00,43.18,43.2,43.15,43.19,99300.0,21.0431,21.0528,21.0285,21.048,99300.0
2013-02-07 12:20:00,43.19,43.22,43.17,43.21,67700.0,21.048,21.0626,21.0382,21.0577,67700.0
2013-02-07 12:30:00,43.21,43.28,43.2,43.25,91600.0,21.0577,21.0918,21.0528,21.0772,91600.0
2013-02-07 12:40:00,43.25,43.3,43.24,43.29,167500.0,21.0772,21.1016,21.0723,21.0967,167500.0
2013-02-07 12:50:00,43.28,43.29,43.22,43.23,102300.0,21.0918,21.0967,21.0626,21.0674,102300.0
2013-02-07 13:00:00,43.23,43.26,43.2,43.21,94700.0,21.0674,21.0821,21.0528,21.0577,94700.0
2013-02-07 13:10:00,43.22,43.22,43.15,43.17,86700.0,21.0626,21.0626,21.0285,21.0382,86700.0
2013-02-07 13:20:00,43.17,43.21,43.16,43.18,65600.0,21.0382,21.0577,21.0333,21.0431,65600.0
2013-02-07 13:30:00,43.19,43.2,43.18,43.18,52400.0,21.048,21.0528,21.0431,21.0431,52400.0
2013-02-07 13:40:00,43.18,43.28,43.18,43.24,112600.0,21.0431,21.0918,21.0431,21.0723,112600.0
2013-02-07 13:50:00,43.25,43.28,43.24,43.27,40700.0,21.0772,21.0918,21.0723,21.0869,40700.0
2013-02-07 14:00:00,43.27,43.31,43.23,43.24,78300.0,21.0869,21.1064,21.0674,21.0723,78300.0
2013-02-07 14:10:00,43.25,43.25,43.22,43.23,49700.0,21.0772,21.0772,21.0626,21.0674,49700.0
2013-02-07 14:20:00,43.22,43.24,43.22,43.23,36400.0,21.0626,21.0723,21.0626,21.0674,36400.0
2013-02-07 14:30:00,43.23,43.23,43.16,43.16,147600.0,21.0674,21.0674,21.0333,21.0333,147600.0
2013-02-07 14:40:00,43.16,43.19,43.16,43.19,47600.0,21.0333,21.048,21.0333,21.048,47600.0
2013-02-07 14:50:00,43.19,43.21,43.18,43.21,97200.0,21.048,21.0577,21.0431,21.0577,97200.0
2013-02-07 15:00:00,43.21,43.21,43.16,43.18,96000.0,21.0577,21.0577,21.0333,21.0431,96000.0
2013-02-07 15:10:00,43.18,43.23,43.17,43.22,104000.0,21.0431,21.0674,21.0382,21.0626,104000.0
2013-02-07 15:20:00,43.22,43.23,43.18,43.19,270100.0,21.0626,21.0674,21.0431,21.048,270100.0
2013-02-07 15:30:00,43.2,43.2,43.16,43.18,264900.0,21.0528,21.0528,21.0333,21.0431,264900.0
2013-02-07 15:40:00,43.17,43.19,43.12,43.14,272700.0,21.0382,21.048,21.0138,21.0236,272700.0
2013-02-07 15:50:00,43.14,43.17,43.12,43.17,501800.0,21.0236,21.0382,21.0138,21.0382,501800.0
2013-02-08 09:30:00,42.96,43.15,42.96,43.14,455500.0,20.9359,21.0285,20.9359,21.0236,455500.0
2013-02-08 09:40:00,43.14,43.25,43.13,43.24,371300.0,21.0236,21.0772,21.0187,21.0723,371300.0
2013-02-08 09:50:00,43.24,43.31,43.23,43.27,209600.0,21.0723,21.1064,21.0674,21.0869,209600.0
2013-02-08 10:00:00,43.29,43.35,43.27,43.29,204400.0,21.0967,21.1259,21.0869,21.0967,204400.0
2013-02-08 10:10:00,43.29,43.44,43.27,43.42,257000.0,21.0967,21.1698,21.0869,21.16,257000.0
2013-02-08 10:20:00,43.43,43.5,43.42,43.44,192100.0,21.1649,21.199,21.16,21.1698,192100.0
2013-02-08 10:30:00,43.45,43.49,43.41,43.47,327800.0,21.1747,21.1942,21.1552,21.1844,327800.0
2013-02-08 10:40:00,43.47,43.47,43.38,43.39,119700.0,21.1844,21.1844,21.1405,21.1454,119700.0
2013-02-08 10:50:00,43.4,43.4,43.34,43.34,137900.0,21.1503,21.1503,21.1211,21.1211,137900.0
2013-02-08 11:00:00,43.35,43.35,43.28,43.3,136200.0,21.1259,21.1259,21.0918,21.1016,136200.0
2013-02-08 11:10:00,43.29,43.3,43.18,43.22,276400.0,21.0967,21.1016,21.0431,21.0626,276400.0
2013-02-08 11:20:00,43.22,43.26,43.19,43.25,175600.0,21.0626,21.0821,21.048,21.0772,175600.0
2013-02-08 11:30:00,43.25,43.32,43.23,43.3,284000.0,21.0772,21.1113,21.0674,21.1016,284000.0
2013-02-08 11:40:00,43.3,43.33,43.29,43.3,42600.0,21.1016,21.1162,21.0967,21.1016,42600.0
2013-02-08 11:50:00,43.3,43.36,43.3,43.33,100500.0,21.1016,21.1308,21.1016,21.1162,100500.0
2013-02-08 12:00:00,43.33,43.35,43.29,43.29,106400.0,21.1162,21.1259,21.0967,21.0967,106400.0
2013-02-08 12:10:00,43.3,43.3,43.27,43.29,73900.0,21.1016,21.1016,21.0869,21.0967,73900.0
2013-02-08 12:20:00,43.29,43.3,43.27,43.28,19900.0,21.0967,21.1016,21.0869,21.0918,19900.0
2013-02-08 12:30:00,43.27,43.28,43.22,43.23,49900.0,21.0869,21.0918,21.0626,21.0674,49900.0
2013-02-08 12:40:00,43.23,43.23,43.18,43.2,80300.0,21.0674,21.0674,21.0431,21.0528,80300.0
2013-02-08 12:50:00,43.2,43.22,43.19,43.21,60000.0,21.0528,21.0626,21.048,21.0577,60000.0
2013-02-08 13:00:00,43.2,43.21,43.18,43.18,52800.0,21.0528,21.0577,21.0431,21.0431,52800.0
2013-02-08 13:10:00,43.19,43.2,43.18,43.19,44700.0,21.048,21.0528,21.0431,21.048,44700.0
2013-02-08 13:20:00,43.19,43.19,43.15,43.15,50800.0,21.048,21.048,21.0285,21.0285,50800.0
2013-02-08 13:30:00,43.16,43.16,43.14,43.15,110500.0,21.0333,21.0333,21.0236,21.0285,110500.0
2013-02-08 13:40:00,43.16,43.23,43.15,43.22,83100.0,21.0333,21.0674,21.0285,21.0626,83100.0
2013-02-08 13:50:00,43.22,43.22,43.2,43.2,57100.0,21.0626,21.0626,21.0528,21.0528,57100.0
2013-02-08 14:00:00,43.2,43.22,43.19,43.22,69400.0,21.0528,21.0626,21.048,21.0626,69400.0
2013-02-08 14:10:00,43.22,43.23,43.19,43.19,132600.0,21.0626,21.0674,21.048,21.048,132600.0
2013-02-08 14:20:00,43.19,43.21,43.17,43.2,123800.0,21.048,21.0577,21.0382,21.0528,123800.0
2013-02-08 14:30:00,43.2,43.21,43.19,43.2,101100.0,21.0528,21.0577,21.048,21.0528,101100.0
2013-02-08 14:40:00,43.19,43.2,43.18,43.18,85400.0,21.048,21.0528,21.0431,21.0431,85400.0
2013-02-08 14:50:00,43.18,43.19,43.17,43.18,84900.0,21.0431,21.048,21.0382,21.0431,84900.0
2013-02-08 15:00:00,43.19,43.19,43.18,43.19,66500.0,21.048,21.048,21.0431,21.048,66500.0
2013-02-08 15:10:00,43.19,43.21,43.18,43.19,191500.0,21.048,21.0577,21.0431,21.048,191500.0
2013-02-08 15:20:00,43.19,43.2,43.19,43.2,80900.0,21.048,21.0528,21.048,21.0528,80900.0
2013-02-08 15:30:00,43.2,43.2,43.18,43.18,220700.0,21.0528,21.0528,21.0431,21.0431,220700.0
2013-02-08 15:40:00,43.18,43.19,43.13,43.18,320000.0,21.0431,21.048,21.0187,21.0431,320000.0
2013-02-08 15:50:00,43.19,43.21,43.15,43.16,815100.0,21.048,21.0577,21.0285,21.0333,815100.0
2013-02-11 09:30:00,42.96,42.98,42.71,42.73,513000.0,20.9359,20.9456,20.814,20.8238,513000.0
2013-02-11 09:40:00,42.73,42.74,42.55,42.59,448600.0,20.8238,20.8287,20.7361,20.7556,448600.0
2013-02-11 09:50:00,42.59,42.8,42.58,42.76,251200.0,20.7556,20.8579,20.7507,20.8384,251200.0
2013-02-11 10:00:00,42.77,42.82,42.76,42.77,176500.0,20.8433,20.8676,20.8384,20.8433,176500.0
2013-02-11 10:10:00,42.77,42.77,42.7,42.74,280500.0,20.8433,20.8433,20.8092,20.8287,280500.0
2013-02-11 10:20:00,42.74,42.78,42.73,42.76,188400.0,20.8287,20.8481,20.8238,20.8384,188400.0
2013-02-11 10:30:00,42.76,42.77,42.71,42.73,344100.0,20.8384,20.8433,20.814,20.8238,344100.0
2013-02-11 10:40:00,42.74,42.74,42.68,42.7,168300.0,20.8287,20.8287,20.7994,20.8092,168300.0
2013-02-11 10:50:00,42.69,42.75,42.69,42.72,90100.0,20.8043,20.8335,20.8043,20.8189,90100.0
2013-02-11 11:00:00,42.72,42.75,42.71,42.72,248700.0,20.8189,20.8335,20.814,20.8189,248700.0
2013-02-11 11:10:00,42.72,42.76,42.71,42.75,131800.0,20.8189,20.8384,20.814,20.8335,131800.0
2013-02-11 11:20:00,42.75,42.76,42.73,42.75,154400.0,20.8335,20.8384,20.8238,20.8335,154400.0
2013-02-11 11:30:00,42.75,42.75,42.72,42.74,444200.0,20.8335,20.8335,20.8189,20.8287,444200.0
2013-02-11 11:40:00,42.74,42.74,42.72,42.73,162300.0,20.8287,20.8287,20.8189,20.8238,162300.0
2013-02-11 11:50:00,42.73,42.78,42.72,42.78,232000.0,20.8238,20.8481,20.8189,20.8481,232000.0
2013-02-11 12:00:00,42.78,42.78,42.75,42.76,99300.0,20.8481,20.8481,20.8335,20.8384,99300.0
2013-02-11 12:10:00,42.75,42.79,42.74,42.79,198400.0,20.8335,20.853,20.8287,20.853,198400.0
2013-02-11 12:20:00,42.78,42.87,42.77,42.82,345400.0,20.8481,20.892,20.8433,20.8676,345400.0
2013-02-11 12:30:00,42.82,42.85,42.82,42.84,90400.0,20.8676,20.8823,20.8676,20.8774,90400.0
2013-02-11 12:40:00,42.83,42.84,42.79,42.82,82800.0,20.8725,20.8774,20.853,20.8676,82800.0
2013-02-11 12:50:00,42.82,42.84,42.79,42.8,109100.0,20.8676,20.8774,20.853,20.8579,109100.0
2013-02-11 13:00:00,42.81,42.87,42.8,42.87,91200.0,20.8628,20.892,20.8579,20.892,91200.0
2013-02-11 13:10:00,42.87,42.91,42.86,42.89,96900.0,20.892,20.9115,20.8871,20.9018,96900.0
2013-02-11 13:20:00,42.9,42.95,42.89,42.95,164500.0,20.9066,20.931,20.9018,20.931,164500.0
2013-02-11 13:30:00,42.95,42.95,42.88,42.89,132500.0,20.931,20.931,20.8969,20.9018,132500.0
2013-02-11 13:40:00,42.89,42.93,42.88,42.93,104300.0,20.9018,20.9212,20.8969,20.9212,104300.0
2013-02-11 13:50:00,42.93,42.95,42.89,42.9,165800.0,20.9212,20.931,20.9018,20.9066,165800.0
2013-02-11 14:00:00,42.9,42.92,42.89,42.9,79500.0,20.9066,20.9164,20.9018,20.9066,79500.0
2013-02-11 14:10:00,42.9,42.92,42.9,42.92,52900.0,20.9066,20.9164,20.9066,20.9164,52900.0
2013-02-11 14:20:00,42.92,42.95,42.89,42.95,115700.0,20.9164,20.931,20.9018,20.931,115700.0
2013-02-11 14:30:00,42.94,42.98,42.94,42.98,103200.0,20.9261,20.9456,20.9261,20.9456,103200.0
2013-02-11 14:40:00,42.98,43.01,42.97,42.98,116200.0,20.9456,20.9602,20.9407,20.9456,116200.0
2013-02-11 14:50:00,42.99,43.03,42.95,43.03,223700.0,20.9505,20.97,20.931,20.97,223700.0
2013-02-11 15:00:00,43.02,43.09,43.02,43.06,248200.0,20.9651,20.9992,20.9651,20.9846,248200.0
2013-02-11 15:10:00,43.07,43.08,43.04,43.05,76400.0,20.9895,20.9943,20.9749,20.9797,76400.0
2013-02-11 15:20:00,43.04,43.05,43.02,43.04,131600.0,20.9749,20.9797,20.9651,20.9749,131600.0
2013-02-11 15:30:00,43.04,43.06,43.03,43.05,140600.0,20.9749,20.9846,20.97,20.9797,140600.0
2013-02-11 15:40:00,43.05,43.09,43.05,43.09,304400.0,20.9797,20.9992,20.9797,20.9992,304400.0
2013-02-11 15:50:00,43.1,43.1,43.01,43.02,401900.0,21.0041,21.0041,20.9602,20.9651,401900.0
2013-02-12 09:30:00,43.03,43.11,43.0,43.08,353300.0,20.97,21.009,20.9554,20.9943,353300.0
2013-02-12 09:40:00,43.08,43.09,42.98,42.99,122500.0,20.9943,20.9992,20.9456,20.9505,122500.0
2013-02-12 09:50:00,42.98,43.08,42.97,43.04,265600.0,20.9456,20.9943,20.9407,20.9749,265600.0
2013-02-12 10:00:00,43.05,43.12,43.02,43.04,445800.0,20.9797,21.0138,20.9651,20.9749,445800.0
2013-02-12 10:10:00,43.03,43.06,43.01,43.02,110100.0,20.97,20.9846,20.9602,20.9651,110100.0
2013-02-12 10:20:00,43.02,43.14,43.01,43.12,162300.0,20.9651,21.0236,20.9602,21.0138,162300.0
2013-02-12 10:30:00,43.13,43.21,43.1,43.2,305200.0,21.0187,21.0577,21.0041,21.0528,305200.0
2013-02-12 10:40:00,43.19,43.21,43.17,43.19,242700.0,21.048,21.0577,21.0382,21.048,242700.0
2013-02-12 10:50:00,43.19,43.21,43.11,43.14,199200.0,21.048,21.0577,21.009,21.0236,199200.0
2013-02-12 11:00:00,43.14,43.18,43.09,43.18,177400.0,21.0236,21.0431,20.9992,21.0431,177400.0
2013-02-12 11:10:00,43.18,43.29,43.16,43.21,400300.0,21.0431,21.0967,21.0333,21.0577,400300.0
2013-02-12 11:20:00,43.22,43.27,43.21,43.26,195900.0,21.0626,21.0869,21.0577,21.0821,195900.0
2013-02-12 11:30:00,43.26,43.28,43.23,43.27,184500.0,21.0821,21.0918,21.0674,21.0869,184500.0
2013-02-12 11:40:00,43.28,43.28,43.23,43.23,123300.0,21.0918,21.0918,21.0674,21.0674,123300.0
2013-02-12 11:50:00,43.23,43.25,43.21,43.24,71400.0,21.0674,21.0772,21.0577,21.0723,71400.0
2013-02-12 12:00:00,43.25,43.26,43.21,43.22,96000.0,21.0772,21.0821,21.0577,21.0626,96000.0
2013-02-12 12:10:00,43.23,43.23,43.19,43.19,120700.0,21.0674,21.0674,21.048,21.048,120700.0
2013-02-12 12:20:00,43.19,43.21,43.18,43.2,95300.0,21.048,21.0577,21.0431,21.0528,95300.0
2013-02-12 12:30:00,43.2,43.2,43.19,43.2,27800.0,21.0528,21.0528,21.048,21.0528,27800.0
2013-02-12 12:40:00,43.2,43.21,43.19,43.19,83600.0,21.0528,21.0577,21.048,21.048,83600.0
2013-02-12 12:50:00,43.2,43.24,43.2,43.24,260500.0,21.0528,21.0723,21.0528,21.0723,260500.0
2013-02-12 13:00:00,43.23,43.27,43.22,43.26,421000.0,21.0674,21.0869,21.0626,21.0821,421000.0
2013-02-12 13:10:00,43.26,43.27,43.24,43.24,147400.0,21.0821,21.0869,21.0723,21.0723,147400.0
2013-02-12 13:20:00,43.25,43.26,43.24,43.25,129900.0,21.0772,21.0821,21.0723,21.0772,129900.0
2013-02-12 13:30:00,43.25,43.38,43.23,43.38,368700.0,21.0772,21.1405,21.0674,21.1405,368700.0
2013-02-12 13:40:00,43.38,43.4,43.34,43.34,147800.0,21.1405,21.1503,21.1211,21.1211,147800.0
2013-02-12 13:50:00,43.34,43.37,43.31,43.37,67400.0,21.1211,21.1357,21.1064,21.1357,67400.0
2013-02-12 14:00:00,43.37,43.38,43.34,43.35,88900.0,21.1357,21.1405,21.1211,21.1259,88900.0
2013-02-12 14:10:00,43.34,43.38,43.34,43.37,88500.0,21.1211,21.1405,21.1211,21.1357,88500.0
2013-02-12 14:20:00,43.37,43.41,43.37,43.39,271900.0,21.1357,21.1552,21.1357,21.1454,271900.0
2013-02-12 14:30:00,43.39,43.41,43.38,43.4,246600.0,21.1454,21.1552,21.1405,21.1503,246600.0
2013-02-12 14:40:00,43.4,43.44,43.4,43.44,91200.0,21.1503,21.1698,21.1503,21.1698,91200.0
2013-02-12 14:50:00,43.43,43.45,43.42,43.43,86900.0,21.1649,21.1747,21.16,21.1649,86900.0
2013-02-12 15:00:00,43.44,43.44,43.36,43.42,236700.0,21.1698,21.1698,21.1308,21.16,236700.0
2013-02-12 15:10:00,43.41,43.43,43.39,43.4,183000.0,21.1552,21.1649,21.1454,21.1503,183000.0
2013-02-12 15:20:00,43.41,43.41,43.38,43.39,75500.0,21.1552,21.1552,21.1405,21.1454,75500.0
2013-02-12 15:30:00,43.4,43.41,43.36,43.37,599100.0,21.1503,21.1552,21.1308,21.1357,599100.0
2013-02-12 15:40:00,43.38,43.4,43.3,43.38,433000.0,21.1405,21.1503,21.1016,21.1405,433000.0
2013-02-12 15:50:00,43.38,43.39,43.33,43.34,697800.0,21.1405,21.1454,21.1162,21.1211,697800.0
2013-02-13 09:30:00,42.7,42.76,42.58,42.75,557300.0,21.0739,21.1035,21.0146,21.0985,557300.0
2013-02-13 09:40:00,42.75,42.83,42.71,42.72,547800.0,21.0985,21.138,21.0788,21.0837,547800.0
2013-02-13 09:50:00,42.71,42.79,42.69,42.77,267000.0,21.0788,21.1183,21.0689,21.1084,267000.0
2013-02-13 10:00:00,42.77,42.78,42.7,42.77,270900.0,21.1084,21.1134,21.0739,21.1084,270900.0
2013-02-13 10:10:00,42.78,42.82,42.77,42.78,160700.0,21.1134,21.1331,21.1084,21.1134,160700.0
2013-02-13 10:20:00,42.78,42.82,42.74,42.76,228500.0,21.1134,21.1331,21.0936,21.1035,228500.0
2013-02-13 10:30:00,42.76,42.77,42.7,42.72,260300.0,21.1035,21.1084,21.0739,21.0837,260300.0
2013-02-13 10:40:00,42.71,42.72,42.63,42.64,247200.0,21.0788,21.0837,21.0393,21.0443,247200.0
2013-02-13 10:50:00,42.64,42.64,42.55,42.61,250500.0,21.0443,21.0443,20.9998,21.0295,250500.0
2013-02-13 11:00:00,42.61,42.61,42.55,42.56,158300.0,21.0295,21.0295,20.9998,21.0048,158300.0
2013-02-13 11:10:00,42.55,42.56,42.42,42.43,315400.0,20.9998,21.0048,20.9357,20.9406,315400.0
2013-02-13 11:20:00,42.43,42.48,42.37,42.38,362900.0,20.9406,20.9653,20.911,20.9159,362900.0
2013-02-13 11:30:00,42.38,42.42,42.37,42.41,195700.0,20.9159,20.9357,20.911,20.9307,195700.0
2013-02-13 11:40:00,42.4,42.45,42.4,42.43,121600.0,20.9258,20.9505,20.9258,20.9406,121600.0
2013-02-13 11:50:00,42.44,42.45,42.43,42.45,157800.0,20.9456,20.9505,20.9406,20.9505,157800.0
2013-02-13 12:00:00,42.45,42.49,42.44,42.45,185400.0,20.9505,20.9702,20.9456,20.9505,185400.0
2013-02-13 12:10:00,42.46,42.5,42.45,42.5,105000.0,20.9554,20.9752,20.9505,20.9752,105000.0
2013-02-13 12:20:00,42.5,42.5,42.45,42.45,71700.0,20.9752,20.9752,20.9505,20.9505,71700.0
2013-02-13 12:30:00,42.45,42.51,42.45,42.49,284700.0,20.9505,20.9801,20.9505,20.9702,284700.0
2013-02-13 12:40:00,42.49,42.51,42.46,42.47,452600.0,20.9702,20.9801,20.9554,20.9604,452600.0
2013-02-13 12:50:00,42.48,42.56,42.47,42.51,145200.0,20.9653,21.0048,20.9604,20.9801,145200.0
2013-02-13 13:00:00,42.51,42.52,42.5,42.52,138600.0,20.9801,20.985,20.9752,20.985,138600.0
2013-02-13 13:10:00,42.51,42.53,42.5,42.51,65300.0,20.9801,20.99,20.9752,20.9801,65300.0
2013-02-13 13:20:00,42.51,42.52,42.48,42.5,68500.0,20.9801,20.985,20.9653,20.9752,68500.0
2013-02-13 13:30:00,42.49,42.49,42.48,42.48,52100.0,20.9702,20.9702,20.9653,20.9653,52100.0
2013-02-13 13:40:00,42.48,42.49,42.48,42.49,74100.0,20.9653,20.9702,20.9653,20.9702,74100.0
2013-02-13 13:50:00,42.48,42.5,42.48,42.5,93200.0,20.9653,20.9752,20.9653,20.9752,93200.0
2013-02-13 14:00:00,42.5,42.5,42.47,42.48,81900.0,20.9752,20.9752,20.9604,20.9653,81900.0
2013-02-13 14:10:00,42.47,42.48,42.45,42.45,105500.0,20.9604,20.9653,20.9505,20.9505,105500.0
2013-02-13 14:20:00,42.45,42.48,42.44,42.48,118900.0,20.9505,20.9653,20.9456,20.9653,118900.0
2013-02-13 14:30:00,42.48,42.48,42.44,42.45,202100.0,20.9653,20.9653,20.9456,20.9505,202100.0
2013-02-13 14:40:00,42.46,42.46,42.44,42.44,173100.0,20.9554,20.9554,20.9456,20.9456,173100.0
2013-02-13 14:50:00,42.44,42.47,42.44,42.47,97800.0,20.9456,20.9604,20.9456,20.9604,97800.0
2013-02-13 15:00:00,42.47,42.47,42.45,42.45,148900.0,20.9604,20.9604,20.9505,20.9505,148900.0
2013-02-13 15:10:00,42.46,42.46,42.44,42.46,210400.0,20.9554,20.9554,20.9456,20.9554,210400.0
2013-02-13 15:20:00,42.45,42.48,42.45,42.45,174900.0,20.9505,20.9653,20.9505,20.9505,174900.0
2013-02-13 15:30:00,42.45,42.46,42.4,42.4,165400.0,20.9505,20.9554,20.9258,20.9258,165400.0
2013-02-13 15:40:00,42.4,42.41,42.36,42.37,237100.0,20.9258,20.9307,20.9061,20.911,237100.0
2013-02-13 15:50:00,42.36,42.48,42.36,42.43,774000.0,20.9061,20.9653,20.9061,20.9406,774000.0
2013-02-14 09:30:00,41.85,41.93,41.8,41.87,578300.0,20.6544,20.6939,20.6297,20.6642,578300.0
2013-02-14 09:40:00,41.87,41.91,41.82,41.89,313600.0,20.6642,20.684,20.6396,20.6741,313600.0
2013-02-14 09:50:00,41.89,41.95,41.89,41.91,746500.0,20.6741,20.7037,20.6741,20.684,746500.0
2013-02-14 10:00:00,41.91,41.98,41.9,41.95,379100.0,20.684,20.7185,20.679,20.7037,379100.0
2013-02-14 10:10:00,41.95,41.97,41.91,41.96,295700.0,20.7037,20.7136,20.684,20.7087,295700.0
2013-02-14 10:20:00,41.97,42.06,41.95,42.04,260000.0,20.7136,20.758,20.7037,20.7481,260000.0
2013-02-14 10:30:00,42.05,42.18,42.04,42.09,446600.0,20.7531,20.8172,20.7481,20.7728,446600.0
2013-02-14 10:40:00,42.09,42.17,42.08,42.17,269500.0,20.7728,20.8123,20.7679,20.8123,269500.0
2013-02-14 10:50:00,42.16,42.22,42.14,42.2,436400.0,20.8074,20.837,20.7975,20.8271,436400.0
2013-02-14 11:00:00,42.2,42.22,42.04,42.06,237300.0,20.8271,20.837,20.7481,20.758,237300.0
2013-02-14 11:10:00,42.06,42.08,42.0,42.02,179700.0,20.758,20.7679,20.7284,20.7383,179700.0
2013-02-14 11:20:00,42.03,42.12,42.03,42.08,154800.0,20.7432,20.7876,20.7432,20.7679,154800.0
2013-02-14 11:30:00,42.08,42.11,41.98,42.01,293000.0,20.7679,20.7827,20.7185,20.7333,293000.0
2013-02-14 11:40:00,42.02,42.04,41.98,42.02,131300.0,20.7383,20.7481,20.7185,20.7383,131300.0
2013-02-14 11:50:00,42.03,42.1,42.02,42.1,61300.0,20.7432,20.7778,20.7383,20.7778,61300.0
2013-02-14 12:00:00,42.1,42.13,42.07,42.1,115200.0,20.7778,20.7926,20.7629,20.7778,115200.0
2013-02-14 12:10:00,42.1,42.17,42.09,42.14,307100.0,20.7778,20.8123,20.7728,20.7975,307100.0
2013-02-14 12:20:00,42.15,42.17,42.15,42.16,267700.0,20.8024,20.8123,20.8024,20.8074,267700.0
2013-02-14 12:30:00,42.16,42.19,42.15,42.18,392600.0,20.8074,20.8222,20.8024,20.8172,392600.0
2013-02-14 12:40:00,42.17,42.2,42.17,42.17,85500.0,20.8123,20.8271,20.8123,20.8123,85500.0
2013-02-14 12:50:00,42.18,42.19,42.17,42.18,182200.0,20.8172,20.8222,20.8123,20.8172,182200.0
2013-02-14 13:00:00,42.19,42.34,42.18,42.31,359700.0,20.8222,20.8962,20.8172,20.8814,359700.0
2013-02-14 13:10:00,42.32,42.38,42.31,42.34,178100.0,20.8863,20.9159,20.8814,20.8962,178100.0
2013-02-14 13:20:00,42.34,42.34,42.27,42.28,92100.0,20.8962,20.8962,20.8617,20.8666,92100.0
2013-02-14 13:30:00,42.29,42.29,42.25,42.25,130300.0,20.8715,20.8715,20.8518,20.8518,130300.0
2013-02-14 13:40:00,42.25,42.31,42.25,42.3,158500.0,20.8518,20.8814,20.8518,20.8765,158500.0
2013-02-14 13:50:00,42.31,42.33,42.31,42.32,121400.0,20.8814,20.8913,20.8814,20.8863,121400.0
2013-02-14 14:00:00,42.32,42.38,42.31,42.37,115000.0,20.8863,20.9159,20.8814,20.911,115000.0
2013-02-14 14:10:00,42.37,42.4,42.31,42.33,187300.0,20.911,20.9258,20.8814,20.8913,187300.0
2013-02-14 14:20:00,42.33,42.39,42.32,42.34,154100.0,20.8913,20.9209,20.8863,20.8962,154100.0
2013-02-14 14:30:00,42.34,42.35,42.31,42.35,52500.0,20.8962,20.9011,20.8814,20.9011,52500.0
2013-02-14 14:40:00,42.34,42.36,42.3,42.35,185100.0,20.8962,20.9061,20.8765,20.9011,185100.0
2013-02-14 14:50:00,42.35,42.44,42.35,42.4,400400.0,20.9011,20.9456,20.9011,20.9258,400400.0
2013-02-14 15:00:00,42.41,42.41,42.31,42.32,224300.0,20.9307,20.9307,20.8814,20.8863,224300.0
2013-02-14 15:10:00,42.32,42.37,42.3,42.32,191200.0,20.8863,20.911,20.8765,20.8863,191200.0
2013-02-14 15:20:00,42.32,42.41,42.31,42.36,176600.0,20.8863,20.9307,20.8814,20.9061,176600.0
2013-02-14 15:30:00,42.36,42.43,42.36,42.38,461700.0,20.9061,20.9406,20.9061,20.9159,461700.0
2013-02-14 15:40:00,42.37,42.38,42.28,42.28,213300.0,20.911,20.9159,20.8666,20.8666,213300.0
2013-02-14 15:50:00,42.28,42.32,42.25,42.27,376500.0,20.8666,20.8863,20.8518,20.8617,376500.0
2013-02-15 09:30:00,41.84,42.01,41.83,41.93,671700.0,20.6494,20.7333,20.6445,20.6939,671700.0
2013-02-15 09:40:00,41.93,41.99,41.92,41.94,372800.0,20.6939,20.7235,20.6889,20.6988,372800.0
2013-02-15 09:50:00,41.95,41.97,41.92,41.94,185400.0,20.7037,20.7136,20.6889,20.6988,185400.0
2013-02-15 10:00:00,41.94,41.95,41.9,41.92,525900.0,20.6988,20.7037,20.679,20.6889,525900.0
2013-02-15 10:10:00,41.92,41.94,41.91,41.91,175600.0,20.6889,20.6988,20.684,20.684,175600.0
2013-02-15 10:20:00,41.92,42.0,41.9,41.97,384600.0,20.6889,20.7284,20.679,20.7136,384600.0
2013-02-15 10:30:00,41.96,41.96,41.88,41.91,274400.0,20.7087,20.7087,20.6692,20.684,274400.0
2013-02-15 10:40:00,41.91,41.91,41.86,41.9,92000.0,20.684,20.684,20.6593,20.679,92000.0
2013-02-15 10:50:00,41.91,41.94,41.89,41.93,217600.0,20.684,20.6988,20.6741,20.6939,217600.0
2013-02-15 11:00:00,41.94,42.02,41.93,41.97,669600.0,20.6988,20.7383,20.6939,20.7136,669600.0
2013-02-15 11:10:00,41.97,42.01,41.95,41.95,908700.0,20.7136,20.7333,20.7037,20.7037,908700.0
2013-02-15 11:20:00,41.95,41.97,41.9,41.92,564200.0,20.7037,20.7136,20.679,20.6889,564200.0
2013-02-15 11:30:00,41.93,41.94,41.89,41.92,1167800.0,20.6939,20.6988,20.6741,20.6889,1167800.0
2013-02-15 11:40:00,41.92,41.97,41.92,41.97,176700.0,20.6889,20.7136,20.6889,20.7136,176700.0
2013-02-15 11:50:00,41.95,41.98,41.94,41.97,145700.0,20.7037,20.7185,20.6988,20.7136,145700.0
2013-02-15 12:00:00,41.97,41.99,41.95,41.96,210300.0,20.7136,20.7235,20.7037,20.7087,210300.0
2013-02-15 12:10:00,41.96,41.98,41.96,41.97,214100.0,20.7087,20.7185,20.7087,20.7136,214100.0
2013-02-15 12:20:00,41.97,41.99,41.96,41.98,106000.0,20.7136,20.7235,20.7087,20.7185,106000.0
2013-02-15 12:30:00,41.98,42.01,41.96,41.99,525200.0,20.7185,20.7333,20.7087,20.7235,525200.0
2013-02-15 12:40:00,42.0,42.03,41.99,42.02,74600.0,20.7284,20.7432,20.7235,20.7383,74600.0
2013-02-15 12:50:00,42.02,42.06,42.02,42.05,109300.0,20.7383,20.758,20.7383,20.7531,109300.0
2013-02-15 13:00:00,42.04,42.05,42.02,42.03,118100.0,20.7481,20.7531,20.7383,20.7432,118100.0
2013-02-15 13:10:00,42.03,42.04,42.02,42.03,88000.0,20.7432,20.7481,20.7383,20.7432,88000.0
2013-02-15 13:20:00,42.04,42.06,42.03,42.04,139500.0,20.7481,20.758,20.7432,20.7481,139500.0
2013-02-15 13:30:00,42.03,42.04,42.02,42.04,91500.0,20.7432,20.7481,20.7383,20.7481,91500.0
2013-02-15 13:40:00,42.03,42.05,42.03,42.04,79200.0,20.7432,20.7531,20.7432,20.7481,79200.0
2013-02-15 13:50:00,42.04,42.06,42.03,42.04,169700.0,20.7481,20.758,20.7432,20.7481,169700.0
2013-02-15 14:00:00,42.04,42.05,41.97,41.99,202400.0,20.7481,20.7531,20.7136,20.7235,202400.0
2013-02-15 14:10:00,41.99,42.01,41.95,41.95,169200.0,20.7235,20.7333,20.7037,20.7037,169200.0
2013-02-15 14:20:00,41.95,41.95,41.92,41.95,150200.0,20.7037,20.7037,20.6889,20.7037,150200.0
2013-02-15 14:30:00,41.94,41.97,41.9,41.91,223200.0,20.6988,20.7136,20.679,20.684,223200.0
2013-02-15 14:40:00,41.92,41.92,41.85,41.86,148500.0,20.6889,20.6889,20.6544,20.6593,148500.0
2013-02-15 14:50:00,41.86,41.91,41.86,41.88,88900.0,20.6593,20.684,20.6593,20.6692,88900.0
2013-02-15 15:00:00,41.89,41.91,41.88,41.9,246500.0,20.6741,20.684,20.6692,20.679,246500.0
2013-02-15 15:10:00,41.89,41.92,41.88,41.91,96600.0,20.6741,20.6889,20.6692,20.684,96600.0
2013-02-15 15:20:00,41.91,41.96,41.91,41.95,137500.0,20.684,20.7087,20.684,20.7037,137500.0
2013-02-15 15:30:00,41.95,41.97,41.92,41.95,219900.0,20.7037,20.7136,20.6889,20.7037,219900.0
2013-02-15 15:40:00,41.96,41.98,41.95,41.98,289900.0,20.7087,20.7185,20.7037,20.7185,289900.0
2013-02-15 15:50:00,41.97,41.98,41.92,41.94,793400.0,20.7136,20.7185,20.6889,20.6988,793400.0
2013-02-19 09:30:00,41.43,41.54,41.43,41.52,976700.0,20.4471,20.5014,20.4471,20.4915,976700.0
2013-02-19 09:40:00,41.52,41.56,41.47,41.5,651600.0,20.4915,20.5112,20.4668,20.4816,651600.0
2013-02-19 09:50:00,41.5,41.51,41.47,41.51,504000.0,20.4816,20.4866,20.4668,20.4866,504000.0
2013-02-19 10:00:00,41.49,41.52,41.47,41.48,723800.0,20.4767,20.4915,20.4668,20.4718,723800.0
2013-02-19 10:10:00,41.47,41.5,41.46,41.48,277000.0,20.4668,20.4816,20.4619,20.4718,277000.0
2013-02-19 10:20:00,41.48,41.5,41.46,41.47,236000.0,20.4718,20.4816,20.4619,20.4668,236000.0
2013-02-19 10:30:00,41.47,41.5,41.46,41.46,257800.0,20.4668,20.4816,20.4619,20.4619,257800.0
2013-02-19 10:40:00,41.46,41.48,41.45,41.47,218400.0,20.4619,20.4718,20.457,20.4668,218400.0
2013-02-19 10:50:00,41.47,41.47,41.42,41.45,269000.0,20.4668,20.4668,20.4421,20.457,269000.0
2013-02-19 11:00:00,41.45,41.5,41.43,41.46,337800.0,20.457,20.4816,20.4471,20.4619,337800.0
2013-02-19 11:10:00,41.45,41.49,41.44,41.48,393500.0,20.457,20.4767,20.452,20.4718,393500.0
2013-02-19 11:20:00,41.48,41.51,41.47,41.49,255900.0,20.4718,20.4866,20.4668,20.4767,255900.0
2013-02-19 11:30:00,41.51,41.52,41.43,41.46,262300.0,20.4866,20.4915,20.4471,20.4619,262300.0
2013-02-19 11:40:00,41.46,41.47,41.43,41.46,136900.0,20.4619,20.4668,20.4471,20.4619,136900.0
2013-02-19 11:50:00,41.47,41.51,41.46,41.49,180500.0,20.4668,20.4866,20.4619,20.4767,180500.0
2013-02-19 12:00:00,41.49,41.5,41.46,41.49,171300.0,20.4767,20.4816,20.4619,20.4767,171300.0
2013-02-19 12:10:00,41.49,41.55,41.48,41.53,264000.0,20.4767,20.5063,20.4718,20.4964,264000.0
2013-02-19 12:20:00,41.52,41.55,41.49,41.51,297700.0,20.4915,20.5063,20.4767,20.4866,297700.0
2013-02-19 12:30:00,41.51,41.55,41.49,41.52,298500.0,20.4866,20.5063,20.4767,20.4915,298500.0
2013-02-19 12:40:00,41.51,41.53,41.5,41.51,145200.0,20.4866,20.4964,20.4816,20.4866,145200.0
2013-02-19 12:50:00,41.5,41.54,41.5,41.54,143600.0,20.4816,20.5014,20.4816,20.5014,143600.0
2013-02-19 13:00:00,41.54,41.56,41.53,41.54,176900.0,20.5014,20.5112,20.4964,20.5014,176900.0
2013-02-19 13:10:00,41.54,41.55,41.52,41.55,98800.0,20.5014,20.5063,20.4915,20.5063,98800.0
2013-02-19 13:20:00,41.55,41.55,41.53,41.55,89900.0,20.5063,20.5063,20.4964,20.5063,89900.0
2013-02-19 13:30:00,41.54,41.55,41.51,41.51,112300.0,20.5014,20.5063,20.4866,20.4866,112300.0
2013-02-19 13:40:00,41.51,41.52,41.51,41.51,46900.0,20.4866,20.4915,20.4866,20.4866,46900.0
2013-02-19 13:50:00,41.52,41.52,41.51,41.52,81000.0,20.4915,20.4915,20.4866,20.4915,81000.0
2013-02-19 14:00:00,41.52,41.53,41.51,41.53,168200.0,20.4915,20.4964,20.4866,20.4964,168200.0
2013-02-19 14:10:00,41.52,41.55,41.52,41.53,95000.0,20.4915,20.5063,20.4915,20.4964,95000.0
2013-02-19 14:20:00,41.54,41.58,41.53,41.56,175800.0,20.5014,20.5211,20.4964,20.5112,175800.0
2013-02-19 14:30:00,41.56,41.59,41.55,41.58,297200.0,20.5112,20.526,20.5063,20.5211,297200.0
2013-02-19 14:40:00,41.58,41.6,41.54,41.54,199700.0,20.5211,20.531,20.5014,20.5014,199700.0
2013-02-19 14:50:00,41.54,41.57,41.53,41.53,143700.0,20.5014,20.5162,20.4964,20.4964,143700.0
2013-02-19 15:00:00,41.53,41.58,41.52,41.55,256000.0,20.4964,20.5211,20.4915,20.5063,256000.0
2013-02-19 15:10:00,41.55,41.59,41.55,41.59,200000.0,20.5063,20.526,20.5063,20.526,200000.0
2013-02-19 15:20:00,41.59,41.61,41.57,41.57,251800.0,20.526,20.5359,20.5162,20.5162,251800.0
2013-02-19 15:30:00,41.58,41.6,41.51,41.53,225800.0,20.5211,20.531,20.4866,20.4964,225800.0
2013-02-19 15:40:00,41.53,41.6,41.52,41.59,394400.0,20.4964,20.531,20.4915,20.526,394400.0
2013-02-19 15:50:00,41.59,41.6,41.55,41.57,707600.0,20.526,20.531,20.5063,20.5162,707600.0
2013-02-20 09:30:00,41.36,41.42,41.21,41.23,544300.0,20.4125,20.4421,20.3385,20.3484,544300.0
2013-02-20 09:40:00,41.23,41.34,41.23,41.32,379000.0,20.3484,20.4027,20.3484,20.3928,379000.0
2013-02-20 09:50:00,41.31,41.35,41.29,41.32,442400.0,20.3879,20.4076,20.378,20.3928,442400.0
2013-02-20 10:00:00,41.32,41.4,41.32,41.38,491200.0,20.3928,20.4323,20.3928,20.4224,491200.0
2013-02-20 10:10:00,41.39,41.4,41.35,41.38,364300.0,20.4273,20.4323,20.4076,20.4224,364300.0
2013-02-20 10:20:00,41.38,41.39,41.33,41.33,276800.0,20.4224,20.4273,20.3977,20.3977,276800.0
2013-02-20 10:30:00,41.33,41.37,41.31,41.35,297300.0,20.3977,20.4175,20.3879,20.4076,297300.0
2013-02-20 10:40:00,41.35,41.35,41.27,41.28,168800.0,20.4076,20.4076,20.3681,20.3731,168800.0
2013-02-20 10:50:00,41.29,41.31,41.26,41.27,166100.0,20.378,20.3879,20.3632,20.3681,166100.0
2013-02-20 11:00:00,41.27,41.27,41.14,41.14,282500.0,20.3681,20.3681,20.304,20.304,282500.0
2013-02-20 11:10:00,41.14,41.17,41.06,41.1,367800.0,20.304,20.3188,20.2645,20.2842,367800.0
2013-02-20 11:20:00,41.1,41.15,41.05,41.13,361500.0,20.2842,20.3089,20.2595,20.299,361500.0
2013-02-20 11:30:00,41.14,41.19,41.11,41.14,301700.0,20.304,20.3286,20.2892,20.304,301700.0
2013-02-20 11:40:00,41.14,41.17,41.13,41.16,128000.0,20.304,20.3188,20.299,20.3138,128000.0
2013-02-20 11:50:00,41.16,41.2,41.14,41.19,119600.0,20.3138,20.3336,20.304,20.3286,119600.0
2013-02-20 12:00:00,41.2,41.2,41.16,41.18,98000.0,20.3336,20.3336,20.3138,20.3237,98000.0
2013-02-20 12:10:00,41.18,41.2,41.17,41.2,66000.0,20.3237,20.3336,20.3188,20.3336,66000.0
2013-02-20 12:20:00,41.2,41.2,41.16,41.17,82200.0,20.3336,20.3336,20.3138,20.3188,82200.0
2013-02-20 12:30:00,41.17,41.2,41.15,41.2,81800.0,20.3188,20.3336,20.3089,20.3336,81800.0
2013-02-20 12:40:00,41.2,41.21,41.19,41.19,152300.0,20.3336,20.3385,20.3286,20.3286,152300.0
2013-02-20 12:50:00,41.2,41.21,41.17,41.19,99000.0,20.3336,20.3385,20.3188,20.3286,99000.0
2013-02-20 13:00:00,41.18,41.2,41.16,41.19,146500.0,20.3237,20.3336,20.3138,20.3286,146500.0
2013-02-20 13:10:00,41.19,41.19,41.15,41.18,73800.0,20.3286,20.3286,20.3089,20.3237,73800.0
2013-02-20 13:20:00,41.18,41.18,41.13,41.16,126000.0,20.3237,20.3237,20.299,20.3138,126000.0
2013-02-20 13:30:00,41.16,41.17,41.14,41.15,126700.0,20.3138,20.3188,20.304,20.3089,126700.0
2013-02-20 13:40:00,41.15,41.18,41.13,41.14,185500.0,20.3089,20.3237,20.299,20.304,185500.0
2013-02-20 13:50:00,41.15,41.15,41.13,41.14,74900.0,20.3089,20.3089,20.299,20.304,74900.0
2013-02-20 14:00:00,41.14,41.16,41.01,41.15,591000.0,20.304,20.3138,20.2398,20.3089,591000.0
2013-02-20 14:10:00,41.16,41.16,41.06,41.11,214900.0,20.3138,20.3138,20.2645,20.2892,214900.0
2013-02-20 14:20:00,41.11,41.13,41.07,41.09,147200.0,20.2892,20.299,20.2694,20.2793,147200.0
2013-02-20 14:30:00,41.09,41.09,41.04,41.08,104900.0,20.2793,20.2793,20.2546,20.2743,104900.0
2013-02-20 14:40:00,41.08,41.08,41.01,41.02,152400.0,20.2743,20.2743,20.2398,20.2447,152400.0
2013-02-20 14:50:00,41.02,41.03,40.94,40.96,283400.0,20.2447,20.2497,20.2053,20.2151,283400.0
2013-02-20 15:00:00,40.96,40.96,40.9,40.9,191000.0,20.2151,20.2151,20.1855,20.1855,191000.0
2013-02-20 15:10:00,40.91,40.92,40.86,40.89,416700.0,20.1904,20.1954,20.1658,20.1806,416700.0
2013-02-20 15:20:00,40.89,40.91,40.85,40.91,224000.0,20.1806,20.1904,20.1608,20.1904,224000.0
2013-02-20 15:30:00,40.9,40.99,40.86,40.98,408500.0,20.1855,20.2299,20.1658,20.225,408500.0
2013-02-20 15:40:00,40.99,40.99,40.88,40.91,536400.0,20.2299,20.2299,20.1756,20.1904,536400.0
2013-02-20 15:50:00,40.91,40.92,40.79,40.8,519700.0,20.1904,20.1954,20.1312,20.1362,519700.0
2013-02-21 09:30:00,40.71,40.73,40.57,40.61,482600.0,20.0917,20.1016,20.0226,20.0424,482600.0
2013-02-21 09:40:00,40.61,40.64,40.46,40.47,369100.0,20.0424,20.0572,19.9684,19.9733,369100.0
2013-02-21 09:50:00,40.47,40.47,40.23,40.24,471100.0,19.9733,19.9733,19.8548,19.8598,471100.0
2013-02-21 10:00:00,40.25,40.51,40.16,40.44,346800.0,19.8647,19.993,19.8203,19.9585,346800.0
2013-02-21 10:10:00,40.44,40.51,40.4,40.4,188600.0,19.9585,19.993,19.9387,19.9387,188600.0
2013-02-21 10:20:00,40.41,40.65,40.4,40.63,138400.0,19.9437,20.0621,19.9387,20.0523,138400.0
2013-02-21 10:30:00,40.64,40.73,40.6,40.61,148200.0,20.0572,20.1016,20.0375,20.0424,148200.0
2013-02-21 10:40:00,40.61,40.62,40.55,40.59,195800.0,20.0424,20.0473,20.0128,20.0325,195800.0
2013-02-21 10:50:00,40.59,40.65,40.58,40.61,144900.0,20.0325,20.0621,20.0276,20.0424,144900.0
2013-02-21 11:00:00,40.62,40.73,40.62,40.7,157400.0,20.0473,20.1016,20.0473,20.0868,157400.0
2013-02-21 11:10:00,40.69,40.72,40.64,40.72,204000.0,20.0819,20.0967,20.0572,20.0967,204000.0
2013-02-21 11:20:00,40.72,40.75,40.67,40.75,282500.0,20.0967,20.1115,20.072,20.1115,282500.0
2013-02-21 11:30:00,40.75,40.76,40.66,40.69,332500.0,20.1115,20.1164,20.0671,20.0819,332500.0
2013-02-21 11:40:00,40.69,40.72,40.68,40.71,104500.0,20.0819,20.0967,20.0769,20.0917,104500.0
2013-02-21 11:50:00,40.7,40.74,40.7,40.73,63200.0,20.0868,20.1065,20.0868,20.1016,63200.0
2013-02-21 12:00:00,40.73,40.77,40.71,40.77,140700.0,20.1016,20.1214,20.0917,20.1214,140700.0
2013-02-21 12:10:00,40.77,40.8,40.7,40.71,155100.0,20.1214,20.1362,20.0868,20.0917,155100.0
2013-02-21 12:20:00,40.71,40.74,40.69,40.74,98200.0,20.0917,20.1065,20.0819,20.1065,98200.0
2013-02-21 12:30:00,40.74,40.77,40.72,40.75,237500.0,20.1065,20.1214,20.0967,20.1115,237500.0
2013-02-21 12:40:00,40.75,40.76,40.72,40.73,92800.0,20.1115,20.1164,20.0967,20.1016,92800.0
2013-02-21 12:50:00,40.73,40.83,40.72,40.79,190400.0,20.1016,20.151,20.0967,20.1312,190400.0
2013-02-21 13:00:00,40.78,40.81,40.73,40.74,134600.0,20.1263,20.1411,20.1016,20.1065,134600.0
2013-02-21 13:10:00,40.74,40.78,40.72,40.77,273000.0,20.1065,20.1263,20.0967,20.1214,273000.0
2013-02-21 13:20:00,40.77,40.78,40.73,40.77,160900.0,20.1214,20.1263,20.1016,20.1214,160900.0
2013-02-21 13:30:00,40.77,40.77,40.72,40.73,148300.0,20.1214,20.1214,20.0967,20.1016,148300.0
2013-02-21 13:40:00,40.72,40.74,40.7,40.74,146700.0,20.0967,20.1065,20.0868,20.1065,146700.0
2013-02-21 13:50:00,40.75,40.8,40.74,40.79,85500.0,20.1115,20.1362,20.1065,20.1312,85500.0
2013-02-21 14:00:00,40.8,40.8,40.72,40.73,91100.0,20.1362,20.1362,20.0967,20.1016,91100.0
2013-02-21 14:10:00,40.73,40.75,40.73,40.73,63800.0,20.1016,20.1115,20.1016,20.1016,63800.0
2013-02-21 14:20:00,40.74,40.77,40.73,40.77,161200.0,20.1065,20.1214,20.1016,20.1214,161200.0
2013-02-21 14:30:00,40.77,40.82,40.76,40.8,100500.0,20.1214,20.146,20.1164,20.1362,100500.0
2013-02-21 14:40:00,40.8,40.81,40.75,40.76,145800.0,20.1362,20.1411,20.1115,20.1164,145800.0
2013-02-21 14:50:00,40.76,40.82,40.74,40.82,120700.0,20.1164,20.146,20.1065,20.146,120700.0
2013-02-21 15:00:00,40.82,40.85,40.79,40.85,162600.0,20.146,20.1608,20.1312,20.1608,162600.0
2013-02-21 15:10:00,40.85,40.91,40.83,40.87,347700.0,20.1608,20.1904,20.151,20.1707,347700.0
2013-02-21 15:20:00,40.87,40.9,40.85,40.88,313000.0,20.1707,20.1855,20.1608,20.1756,313000.0
2013-02-21 15:30:00,40.88,40.89,40.83,40.84,208700.0,20.1756,20.1806,20.151,20.1559,208700.0
2013-02-21 15:40:00,40.84,40.84,40.8,40.83,228400.0,20.1559,20.1559,20.1362,20.151,228400.0
2013-02-21 15:50:00,40.84,40.84,40.77,40.79,304400.0,20.1559,20.1559,20.1214,20.1312,304400.0
2013-02-22 09:30:00,40.75,40.84,40.66,40.69,409400.0,20.1115,20.1559,20.0671,20.0819,409400.0
2013-02-22 09:40:00,40.68,40.78,40.65,40.65,319200.0,20.0769,20.1263,20.0621,20.0621,319200.0
2013-02-22 09:50:00,40.66,40.66,40.56,40.61,211500.0,20.0671,20.0671,20.0177,20.0424,211500.0
2013-02-22 10:00:00,40.63,40.66,40.61,40.62,175400.0,20.0523,20.0671,20.0424,20.0473,175400.0
2013-02-22 10:10:00,40.62,40.62,40.56,40.6,191400.0,20.0473,20.0473,20.0177,20.0375,191400.0
2013-02-22 10:20:00,40.61,40.69,40.61,40.65,302300.0,20.0424,20.0819,20.0424,20.0621,302300.0
2013-02-22 10:30:00,40.66,40.66,40.62,40.64,155600.0,20.0671,20.0671,20.0473,20.0572,155600.0
2013-02-22 10:40:00,40.65,40.73,40.64,40.67,283200.0,20.0621,20.1016,20.0572,20.072,283200.0
2013-02-22 10:50:00,40.68,40.74,40.67,40.68,125700.0,20.0769,20.1065,20.072,20.0769,125700.0
2013-02-22 11:00:00,40.68,40.73,40.67,40.7,133100.0,20.0769,20.1016,20.072,20.0868,133100.0
2013-02-22 11:10:00,40.71,40.73,40.64,40.7,200000.0,20.0917,20.1016,20.0572,20.0868,200000.0
2013-02-22 11:20:00,40.7,40.86,40.7,40.83,420100.0,20.0868,20.1658,20.0868,20.151,420100.0
2013-02-22 11:30:00,40.83,40.84,40.75,40.82,143500.0,20.151,20.1559,20.1115,20.146,143500.0
2013-02-22 11:40:00,40.82,40.85,40.8,40.8,132700.0,20.146,20.1608,20.1362,20.1362,132700.0
2013-02-22 11:50:00,40.8,40.86,40.79,40.86,92900.0,20.1362,20.1658,20.1312,20.1658,92900.0
2013-02-22 12:00:00,40.86,40.88,40.85,40.87,71000.0,20.1658,20.1756,20.1608,20.1707,71000.0
2013-02-22 12:10:00,40.87,40.88,40.84,40.86,88300.0,20.1707,20.1756,20.1559,20.1658,88300.0
2013-02-22 12:20:00,40.86,40.88,40.86,40.86,64300.0,20.1658,20.1756,20.1658,20.1658,64300.0
2013-02-22 12:30:00,40.86,40.92,40.85,40.91,104800.0,20.1658,20.1954,20.1608,20.1904,104800.0
2013-02-22 12:40:00,40.92,40.94,40.91,40.94,115600.0,20.1954,20.2053,20.1904,20.2053,115600.0
2013-02-22 12:50:00,40.94,40.99,40.93,40.97,186600.0,20.2053,20.2299,20.2003,20.2201,186600.0
2013-02-22 13:00:00,40.97,41.03,40.97,40.99,247700.0,20.2201,20.2497,20.2201,20.2299,247700.0
2013-02-22 13:10:00,40.98,41.04,40.98,41.02,173600.0,20.225,20.2546,20.225,20.2447,173600.0
2013-02-22 13:20:00,41.02,41.03,40.98,40.98,118400.0,20.2447,20.2497,20.225,20.225,118400.0
2013-02-22 13:30:00,40.98,40.99,40.98,40.98,50200.0,20.225,20.2299,20.225,20.225,50200.0
2013-02-22 13:40:00,40.99,42.19,40.99,42.11,2622900.0,20.2299,20.8222,20.2299,20.7827,2622900.0
2013-02-22 13:50:00,42.1,42.13,41.55,41.84,1847100.0,20.7778,20.7926,20.5063,20.6494,1847100.0
2013-02-22 14:00:00,41.85,41.9,41.51,41.51,822500.0,20.6544,20.679,20.4866,20.4866,822500.0
2013-02-22 14:10:00,41.51,41.59,41.36,41.59,664100.0,20.4866,20.526,20.4125,20.526,664100.0
2013-02-22 14:20:00,41.59,41.65,41.46,41.64,445100.0,20.526,20.5557,20.4619,20.5507,445100.0
2013-02-22 14:30:00,41.63,41.66,41.45,41.54,521900.0,20.5458,20.5606,20.457,20.5014,521900.0
2013-02-22 14:40:00,41.54,41.58,41.48,41.48,288200.0,20.5014,20.5211,20.4718,20.4718,288200.0
2013-02-22 14:50:00,41.48,41.57,41.48,41.57,250100.0,20.4718,20.5162,20.4718,20.5162,250100.0
2013-02-22 15:00:00,41.57,41.65,41.53,41.61,320000.0,20.5162,20.5557,20.4964,20.5359,320000.0
2013-02-22 15:10:00,41.61,41.77,41.57,41.67,552800.0,20.5359,20.6149,20.5162,20.5655,552800.0
2013-02-22 15:20:00,41.67,41.69,41.55,41.59,215600.0,20.5655,20.5754,20.5063,20.526,215600.0
2013-02-22 15:30:00,41.59,41.74,41.55,41.72,379900.0,20.526,20.6001,20.5063,20.5902,379900.0
2013-02-22 15:40:00,41.72,41.83,41.7,41.81,650900.0,20.5902,20.6445,20.5803,20.6346,650900.0
2013-02-22 15:50:00,41.8,41.85,41.75,41.83,1398200.0,20.6297,20.6544,20.605,20.6445,1398200.0
2013-02-25 09:30:00,41.18,41.3,41.15,41.16,697400.0,20.3237,20.3829,20.3089,20.3138,697400.0
2013-02-25 09:40:00,41.16,41.24,41.15,41.23,276600.0,20.3138,20.3533,20.3089,20.3484,276600.0
2013-02-25 09:50:00,41.24,41.35,41.23,41.33,292300.0,20.3533,20.4076,20.3484,20.3977,292300.0
2013-02-25 10:00:00,41.33,41.46,41.33,41.38,472800.0,20.3977,20.4619,20.3977,20.4224,472800.0
2013-02-25 10:10:00,41.38,41.38,41.21,41.27,262700.0,20.4224,20.4224,20.3385,20.3681,262700.0
2013-02-25 10:20:00,41.28,41.28,41.09,41.1,264100.0,20.3731,20.3731,20.2793,20.2842,264100.0
2013-02-25 10:30:00,41.11,41.2,41.01,41.04,879000.0,20.2892,20.3336,20.2398,20.2546,879000.0
2013-02-25 10:40:00,41.03,41.04,40.9,40.93,459700.0,20.2497,20.2546,20.1855,20.2003,459700.0
2013-02-25 10:50:00,40.92,40.96,40.82,40.9,395800.0,20.1954,20.2151,20.146,20.1855,395800.0
2013-02-25 11:00:00,40.9,40.95,40.81,40.94,528800.0,20.1855,20.2102,20.1411,20.2053,528800.0
2013-02-25 11:10:00,40.93,41.12,40.9,41.0,305200.0,20.2003,20.2941,20.1855,20.2349,305200.0
2013-02-25 11:20:00,40.99,41.12,40.96,41.11,205300.0,20.2299,20.2941,20.2151,20.2892,205300.0
2013-02-25 11:30:00,41.12,41.12,40.98,41.0,282800.0,20.2941,20.2941,20.225,20.2349,282800.0
2013-02-25 11:40:00,41.0,41.04,40.83,40.83,192700.0,20.2349,20.2546,20.151,20.151,192700.0
2013-02-25 11:50:00,40.84,40.87,40.78,40.83,397100.0,20.1559,20.1707,20.1263,20.151,397100.0
2013-02-25 12:00:00,40.82,40.96,40.79,40.95,180200.0,20.146,20.2151,20.1312,20.2102,180200.0
2013-02-25 12:10:00,40.95,40.95,40.85,40.92,213900.0,20.2102,20.2102,20.1608,20.1954,213900.0
2013-02-25 12:20:00,40.93,40.95,40.89,40.93,90500.0,20.2003,20.2102,20.1806,20.2003,90500.0
2013-02-25 12:30:00,40.93,40.94,40.88,40.91,177500.0,20.2003,20.2053,20.1756,20.1904,177500.0
2013-02-25 12:40:00,40.91,40.96,40.89,40.95,93000.0,20.1904,20.2151,20.1806,20.2102,93000.0
2013-02-25 12:50:00,40.95,40.97,40.93,40.97,81300.0,20.2102,20.2201,20.2003,20.2201,81300.0
2013-02-25 13:00:00,40.96,40.99,40.91,40.93,128000.0,20.2151,20.2299,20.1904,20.2003,128000.0
2013-02-25 13:10:00,40.94,40.98,40.89,40.9,95400.0,20.2053,20.225,20.1806,20.1855,95400.0
2013-02-25 13:20:00,40.89,40.91,40.84,40.86,129300.0,20.1806,20.1904,20.1559,20.1658,129300.0
2013-02-25 13:30:00,40.85,40.86,40.8,40.82,217100.0,20.1608,20.1658,20.1362,20.146,217100.0
2013-02-25 13:40:00,40.81,40.84,40.8,40.84,200100.0,20.1411,20.1559,20.1362,20.1559,200100.0
2013-02-25 13:50:00,40.83,40.84,40.72,40.74,316600.0,20.151,20.1559,20.0967,20.1065,316600.0
2013-02-25 14:00:00,40.74,40.74,40.63,40.7,221300.0,20.1065,20.1065,20.0523,20.0868,221300.0
2013-02-25 14:10:00,40.7,40.81,40.67,40.8,181300.0,20.0868,20.1411,20.072,20.1362,181300.0
2013-02-25 14:20:00,40.81,40.81,40.7,40.73,235000.0,20.1411,20.1411,20.0868,20.1016,235000.0
2013-02-25 14:30:00,40.74,40.77,40.74,40.75,580500.0,20.1065,20.1214,20.1065,20.1115,580500.0
2013-02-25 14:40:00,40.76,40.77,40.73,40.75,216500.0,20.1164,20.1214,20.1016,20.1115,216500.0
2013-02-25 14:50:00,40.75,40.86,40.74,40.77,111400.0,20.1115,20.1658,20.1065,20.1214,111400.0
2013-02-25 15:00:00,40.76,40.81,40.74,40.78,120600.0,20.1164,20.1411,20.1065,20.1263,120600.0
2013-02-25 15:10:00,40.79,40.8,40.7,40.72,163700.0,20.1312,20.1362,20.0868,20.0967,163700.0
2013-02-25 15:20:00,40.71,40.72,40.67,40.71,205100.0,20.0917,20.0967,20.072,20.0917,205100.0
2013-02-25 15:30:00,40.7,40.71,40.61,40.62,352300.0,20.0868,20.0917,20.0424,20.0473,352300.0
2013-02-25 15:40:00,40.62,40.65,40.52,40.53,423000.0,20.0473,20.0621,19.998,20.0029,423000.0
2013-02-25 15:50:00,40.52,40.53,40.4,40.41,749900.0,19.998,20.0029,19.9387,19.9437,749900.0
2013-02-26 09:30:00,40.59,40.71,40.58,40.6,402300.0,20.0325,20.0917,20.0276,20.0375,402300.0
2013-02-26 09:40:00,40.61,40.71,40.53,40.55,199100.0,20.0424,20.0917,20.0029,20.0128,199100.0
2013-02-26 09:50:00,40.55,40.67,40.49,40.67,212300.0,20.0128,20.072,19.9832,20.072,212300.0
2013-02-26 10:00:00,40.67,40.75,40.47,40.48,201200.0,20.072,20.1115,19.9733,19.9782,201200.0
2013-02-26 10:10:00,40.48,40.52,40.42,40.49,179500.0,19.9782,19.998,19.9486,19.9832,179500.0
2013-02-26 10:20:00,40.49,40.49,40.4,40.43,352900.0,19.9832,19.9832,19.9387,19.9536,352900.0
2013-02-26 10:30:00,40.4,40.41,40.3,40.4,334900.0,19.9387,19.9437,19.8894,19.9387,334900.0
2013-02-26 10:40:00,40.4,40.44,40.31,40.39,156300.0,19.9387,19.9585,19.8943,19.9338,156300.0
2013-02-26 10:50:00,40.38,40.51,40.36,40.42,262200.0,19.9289,19.993,19.919,19.9486,262200.0
2013-02-26 11:00:00,40.42,40.47,40.41,40.43,624600.0,19.9486,19.9733,19.9437,19.9536,624600.0
2013-02-26 11:10:00,40.43,40.49,40.4,40.4,348000.0,19.9536,19.9832,19.9387,19.9387,348000.0
2013-02-26 11:20:00,40.41,40.45,40.38,40.4,227800.0,19.9437,19.9634,19.9289,19.9387,227800.0
2013-02-26 11:30:00,40.41,40.52,40.41,40.48,300500.0,19.9437,19.998,19.9437,19.9782,300500.0
2013-02-26 11:40:00,40.48,40.49,40.38,40.4,95100.0,19.9782,19.9832,19.9289,19.9387,95100.0
2013-02-26 11:50:00,40.41,40.48,40.4,40.41,78900.0,19.9437,19.9782,19.9387,19.9437,78900.0
2013-02-26 12:00:00,40.41,40.52,40.4,40.51,113500.0,19.9437,19.998,19.9387,19.993,113500.0
2013-02-26 12:10:00,40.51,40.51,40.45,40.5,68100.0,19.993,19.993,19.9634,19.9881,68100.0
2013-02-26 12:20:00,40.51,40.55,40.5,40.54,87600.0,19.993,20.0128,19.9881,20.0078,87600.0
2013-02-26 12:30:00,40.54,40.68,40.53,40.68,104400.0,20.0078,20.0769,20.0029,20.0769,104400.0
2013-02-26 12:40:00,40.68,40.68,40.58,40.61,89000.0,20.0769,20.0769,20.0276,20.0424,89000.0
2013-02-26 12:50:00,40.62,40.68,40.61,40.66,71000.0,20.0473,20.0769,20.0424,20.0671,71000.0
2013-02-26 13:00:00,40.66,40.69,40.62,40.63,78800.0,20.0671,20.0819,20.0473,20.0523,78800.0
2013-02-26 13:10:00,40.63,40.64,40.53,40.55,47100.0,20.0523,20.0572,20.0029,20.0128,47100.0
2013-02-26 13:20:00,40.55,40.57,40.51,40.54,57100.0,20.0128,20.0226,19.993,20.0078,57100.0
2013-02-26 13:30:00,40.53,40.64,40.52,40.62,115400.0,20.0029,20.0572,19.998,20.0473,115400.0
2013-02-26 13:40:00,40.61,40.67,40.59,40.64,104800.0,20.0424,20.072,20.0325,20.0572,104800.0
2013-02-26 13:50:00,40.64,40.66,40.62,40.65,76200.0,20.0572,20.0671,20.0473,20.0621,76200.0
2013-02-26 14:00:00,40.65,40.7,40.64,40.66,92800.0,20.0621,20.0868,20.0572,20.0671,92800.0
2013-02-26 14:10:00,40.66,40.69,40.63,40.68,70200.0,20.0671,20.0819,20.0523,20.0769,70200.0
2013-02-26 14:20:00,40.68,40.72,40.67,40.71,62500.0,20.0769,20.0967,20.072,20.0917,62500.0
2013-02-26 14:30:00,40.71,40.76,40.69,40.7,137100.0,20.0917,20.1164,20.0819,20.0868,137100.0
2013-02-26 14:40:00,40.69,40.7,40.62,40.63,67100.0,20.0819,20.0868,20.0473,20.0523,67100.0
2013-02-26 14:50:00,40.63,40.68,40.63,40.63,68700.0,20.0523,20.0769,20.0523,20.0523,68700.0
2013-02-26 15:00:00,40.63,40.67,40.6,40.64,61600.0,20.0523,20.072,20.0375,20.0572,61600.0
2013-02-26 15:10:00,40.64,40.64,40.57,40.59,83500.0,20.0572,20.0572,20.0226,20.0325,83500.0
2013-02-26 15:20:00,40.6,40.61,40.54,40.58,88700.0,20.0375,20.0424,20.0078,20.0276,88700.0
2013-02-26 15:30:00,40.58,40.63,40.55,40.63,161500.0,20.0276,20.0523,20.0128,20.0523,161500.0
2013-02-26 15:40:00,40.63,40.66,40.56,40.58,214100.0,20.0523,20.0671,20.0177,20.0276,214100.0
2013-02-26 15:50:00,40.59,40.62,40.55,40.56,303700.0,20.0325,20.0473,20.0128,20.0177,303700.0
2013-02-27 09:30:00,40.45,40.5,40.4,40.43,188800.0,19.9634,19.9881,19.9387,19.9536,188800.0
2013-02-27 09:40:00,40.44,40.6,40.44,40.47,255900.0,19.9585,20.0375,19.9585,19.9733,255900.0
2013-02-27 09:50:00,40.46,40.53,40.43,40.51,153500.0,19.9684,20.0029,19.9536,19.993,153500.0
2013-02-27 10:00:00,40.51,40.55,40.46,40.49,202600.0,19.993,20.0128,19.9684,19.9832,202600.0
2013-02-27 10:10:00,40.48,40.58,40.48,40.58,248700.0,19.9782,20.0276,19.9782,20.0276,248700.0
2013-02-27 10:20:00,40.59,40.62,40.54,40.55,388200.0,20.0325,20.0473,20.0078,20.0128,388200.0
2013-02-27 10:30:00,40.54,40.6,40.52,40.57,153800.0,20.0078,20.0375,19.998,20.0226,153800.0
2013-02-27 10:40:00,40.56,40.57,40.48,40.52,392200.0,20.0177,20.0226,19.9782,19.998,392200.0
2013-02-27 10:50:00,40.53,40.55,40.52,40.54,145800.0,20.0029,20.0128,19.998,20.0078,145800.0
2013-02-27 11:00:00,40.53,40.62,40.53,40.61,197500.0,20.0029,20.0473,20.0029,20.0424,197500.0
2013-02-27 11:10:00,40.61,40.7,40.6,40.69,407000.0,20.0424,20.0868,20.0375,20.0819,407000.0
2013-02-27 11:20:00,40.7,40.76,40.69,40.74,272500.0,20.0868,20.1164,20.0819,20.1065,272500.0
2013-02-27 11:30:00,40.73,40.75,40.7,40.71,129800.0,20.1016,20.1115,20.0868,20.0917,129800.0
2013-02-27 11:40:00,40.71,40.77,40.7,40.77,126600.0,20.0917,20.1214,20.0868,20.1214,126600.0
2013-02-27 11:50:00,40.77,40.86,40.77,40.81,247000.0,20.1214,20.1658,20.1214,20.1411,247000.0
2013-02-27 12:00:00,40.81,40.82,40.71,40.73,77100.0,20.1411,20.146,20.0917,20.1016,77100.0
2013-02-27 12:10:00,40.73,40.73,40.69,40.71,88700.0,20.1016,20.1016,20.0819,20.0917,88700.0
2013-02-27 12:20:00,40.72,40.77,40.71,40.76,73400.0,20.0967,20.1214,20.0917,20.1164,73400.0
2013-02-27 12:30:00,40.77,40.8,40.75,40.77,84800.0,20.1214,20.1362,20.1115,20.1214,84800.0
2013-02-27 12:40:00,40.77,40.77,40.71,40.74,77100.0,20.1214,20.1214,20.0917,20.1065,77100.0
2013-02-27 12:50:00,40.73,40.75,40.69,40.72,133200.0,20.1016,20.1115,20.0819,20.0967,133200.0
2013-02-27 13:00:00,40.71,40.74,40.67,40.69,109800.0,20.0917,20.1065,20.072,20.0819,109800.0
2013-02-27 13:10:00,40.7,40.71,40.64,40.66,88700.0,20.0868,20.0917,20.0572,20.0671,88700.0
2013-02-27 13:20:00,40.66,40.67,40.62,40.64,48200.0,20.0671,20.072,20.0473,20.0572,48200.0
2013-02-27 13:30:00,40.64,40.66,40.61,40.63,91200.0,20.0572,20.0671,20.0424,20.0523,91200.0
2013-02-27 13:40:00,40.64,40.66,40.62,40.65,75500.0,20.0572,20.0671,20.0473,20.0621,75500.0
2013-02-27 13:50:00,40.65,40.65,40.63,40.64,48300.0,20.0621,20.0621,20.0523,20.0572,48300.0
2013-02-27 14:00:00,40.64,40.64,40.6,40.63,78000.0,20.0572,20.0572,20.0375,20.0523,78000.0
2013-02-27 14:10:00,40.63,40.66,40.63,40.65,177500.0,20.0523,20.0671,20.0523,20.0621,177500.0
2013-02-27 14:20:00,40.65,40.66,40.64,40.64,281900.0,20.0621,20.0671,20.0572,20.0572,281900.0
2013-02-27 14:30:00,40.64,40.65,40.59,40.62,64300.0,20.0572,20.0621,20.0325,20.0473,64300.0
2013-02-27 14:40:00,40.61,40.64,40.6,40.63,94600.0,20.0424,20.0572,20.0375,20.0523,94600.0
2013-02-27 14:50:00,40.63,40.67,40.61,40.67,141800.0,20.0523,20.072,20.0424,20.072,141800.0
2013-02-27 15:00:00,40.67,40.67,40.63,40.67,101600.0,20.072,20.072,20.0523,20.072,101600.0
2013-02-27 15:10:00,40.67,40.71,40.65,40.71,206400.0,20.072,20.0917,20.0621,20.0917,206400.0
2013-02-27 15:20:00,40.71,40.73,40.65,40.67,295200.0,20.0917,20.1016,20.0621,20.072,295200.0
2013-02-27 15:30:00,40.68,40.71,40.67,40.71,202300.0,20.0769,20.0917,20.072,20.0917,202300.0
2013-02-27 15:40:00,40.72,40.72,40.68,40.71,321000.0,20.0967,20.0967,20.0769,20.0917,321000.0
2013-02-27 15:50:00,40.71,40.73,40.65,40.7,421000.0,20.0917,20.1016,20.0621,20.0868,421000.0
2013-02-28 09:30:00,40.67,40.73,40.61,40.71,515300.0,20.072,20.1016,20.0424,20.0917,515300.0
2013-02-28 09:40:00,40.71,40.71,40.59,40.64,114200.0,20.0917,20.0917,20.0325,20.0572,114200.0
2013-02-28 09:50:00,40.63,40.67,40.59,40.64,110900.0,20.0523,20.072,20.0325,20.0572,110900.0
2013-02-28 10:00:00,40.65,40.68,40.59,40.67,341300.0,20.0621,20.0769,20.0325,20.072,341300.0
2013-02-28 10:10:00,40.67,40.7,40.67,40.69,265600.0,20.072,20.0868,20.072,20.0819,265600.0
2013-02-28 10:20:00,40.69,40.7,40.65,40.66,120900.0,20.0819,20.0868,20.0621,20.0671,120900.0
2013-02-28 10:30:00,40.66,40.67,40.59,40.62,172500.0,20.0671,20.072,20.0325,20.0473,172500.0
2013-02-28 10:40:00,40.62,40.67,40.56,40.57,109900.0,20.0473,20.072,20.0177,20.0226,109900.0
2013-02-28 10:50:00,40.56,40.61,40.5,40.59,109200.0,20.0177,20.0424,19.9881,20.0325,109200.0
2013-02-28 11:00:00,40.59,40.67,40.58,40.63,87200.0,20.0325,20.072,20.0276,20.0523,87200.0
2013-02-28 11:10:00,40.62,40.66,40.61,40.63,56200.0,20.0473,20.0671,20.0424,20.0523,56200.0
2013-02-28 11:20:00,40.64,40.66,40.57,40.65,124400.0,20.0572,20.0671,20.0226,20.0621,124400.0
2013-02-28 11:30:00,40.65,40.68,40.59,40.64,302700.0,20.0621,20.0769,20.0325,20.0572,302700.0
2013-02-28 11:40:00,40.63,40.66,40.63,40.65,155200.0,20.0523,20.0671,20.0523,20.0621,155200.0
2013-02-28 11:50:00,40.65,40.66,40.61,40.62,36400.0,20.0621,20.0671,20.0424,20.0473,36400.0
2013-02-28 12:00:00,40.63,40.64,40.55,40.57,146700.0,20.0523,20.0572,20.0128,20.0226,146700.0
2013-02-28 12:10:00,40.56,40.56,40.52,40.52,82300.0,20.0177,20.0177,19.998,19.998,82300.0
2013-02-28 12:20:00,40.53,40.53,40.49,40.5,173000.0,20.0029,20.0029,19.9832,19.9881,173000.0
2013-02-28 12:30:00,40.5,40.53,40.49,40.51,105200.0,19.9881,20.0029,19.9832,19.993,105200.0
2013-02-28 12:40:00,40.51,40.57,40.5,40.55,93200.0,19.993,20.0226,19.9881,20.0128,93200.0
2013-02-28 12:50:00,40.55,40.57,40.53,40.53,93000.0,20.0128,20.0226,20.0029,20.0029,93000.0
2013-02-28 13:00:00,40.54,40.57,40.54,40.54,103100.0,20.0078,20.0226,20.0078,20.0078,103100.0
2013-02-28 13:10:00,40.55,40.57,40.53,40.57,102800.0,20.0128,20.0226,20.0029,20.0226,102800.0
2013-02-28 13:20:00,40.58,40.62,40.55,40.59,103400.0,20.0276,20.0473,20.0128,20.0325,103400.0
2013-02-28 13:30:00,40.59,40.6,40.54,40.55,270200.0,20.0325,20.0375,20.0078,20.0128,270200.0
2013-02-28 13:40:00,40.54,40.59,40.53,40.57,118600.0,20.0078,20.0325,20.0029,20.0226,118600.0
2013-02-28 13:50:00,40.57,40.61,40.57,40.6,117500.0,20.0226,20.0424,20.0226,20.0375,117500.0
2013-02-28 14:00:00,40.59,40.61,40.57,40.59,122300.0,20.0325,20.0424,20.0226,20.0325,122300.0
2013-02-28 14:10:00,40.59,40.59,40.55,40.55,199600.0,20.0325,20.0325,20.0128,20.0128,199600.0
2013-02-28 14:20:00,40.55,40.57,40.55,40.57,26300.0,20.0128,20.0226,20.0128,20.0226,26300.0
2013-02-28 14:30:00,40.57,40.58,40.55,40.57,90500.0,20.0226,20.0276,20.0128,20.0226,90500.0
2013-02-28 14:40:00,40.57,40.62,40.54,40.56,188400.0,20.0226,20.0473,20.0078,20.0177,188400.0
2013-02-28 14:50:00,40.57,40.57,40.53,40.55,83300.0,20.0226,20.0226,20.0029,20.0128,83300.0
2013-02-28 15:00:00,40.55,40.58,40.53,40.54,107900.0,20.0128,20.0276,20.0029,20.0078,107900.0
2013-02-28 15:10:00,40.54,40.55,40.5,40.52,135400.0,20.0078,20.0128,19.9881,19.998,135400.0
2013-02-28 15:20:00,40.52,40.53,40.5,40.52,327300.0,19.998,20.0029,19.9881,19.998,327300.0
2013-02-28 15:30:00,40.51,40.53,40.49,40.49,216100.0,19.993,20.0029,19.9832,19.9832,216100.0
2013-02-28 15:40:00,40.49,40.49,40.43,40.47,248100.0,19.9832,19.9832,19.9536,19.9733,248100.0
2013-02-28 15:50:00,40.48,40.49,40.41,40.42,457300.0,19.9782,19.9832,19.9437,19.9486,457300.0
2013-03-01 09:30:00,40.17,40.19,40.03,40.03,429400.0,19.8252,19.8351,19.7561,19.7561,429400.0
2013-03-01 09:40:00,40.02,40.1,39.99,40.08,516100.0,19.7512,19.7907,19.7364,19.7808,516100.0
2013-03-01 09:50:00,40.08,40.09,40.03,40.04,220100.0,19.7808,19.7857,19.7561,19.7611,220100.0
2013-03-01 10:00:00,40.06,40.21,40.06,40.21,338000.0,19.7709,19.845,19.7709,19.845,338000.0
2013-03-01 10:10:00,40.21,40.23,40.13,40.15,127300.0,19.845,19.8548,19.8055,19.8154,127300.0
2013-03-01 10:20:00,40.15,40.25,40.07,40.25,180200.0,19.8154,19.8647,19.7759,19.8647,180200.0
2013-03-01 10:30:00,40.25,40.34,40.24,40.32,166300.0,19.8647,19.9091,19.8598,19.8993,166300.0
2013-03-01 10:40:00,40.31,40.39,40.29,40.33,82700.0,19.8943,19.9338,19.8845,19.9042,82700.0
2013-03-01 10:50:00,40.33,40.42,40.33,40.38,279500.0,19.9042,19.9486,19.9042,19.9289,279500.0
2013-03-01 11:00:00,40.39,40.45,40.35,40.41,137400.0,19.9338,19.9634,19.9141,19.9437,137400.0
2013-03-01 11:10:00,40.41,40.45,40.36,40.38,147300.0,19.9437,19.9634,19.919,19.9289,147300.0
2013-03-01 11:20:00,40.37,40.4,40.29,40.29,173900.0,19.9239,19.9387,19.8845,19.8845,173900.0
2013-03-01 11:30:00,40.3,40.33,40.27,40.29,104800.0,19.8894,19.9042,19.8746,19.8845,104800.0
2013-03-01 11:40:00,40.29,40.29,40.22,40.23,79900.0,19.8845,19.8845,19.8499,19.8548,79900.0
2013-03-01 11:50:00,40.23,40.26,40.21,40.23,31100.0,19.8548,19.8697,19.845,19.8548,31100.0
2013-03-01 12:00:00,40.24,40.3,40.23,40.29,95500.0,19.8598,19.8894,19.8548,19.8845,95500.0
2013-03-01 12:10:00,40.29,40.34,40.26,40.34,46300.0,19.8845,19.9091,19.8697,19.9091,46300.0
2013-03-01 12:20:00,40.33,40.39,40.33,40.35,51100.0,19.9042,19.9338,19.9042,19.9141,51100.0
2013-03-01 12:30:00,40.35,40.38,40.33,40.35,153100.0,19.9141,19.9289,19.9042,19.9141,153100.0
2013-03-01 12:40:00,40.35,40.36,40.33,40.35,35100.0,19.9141,19.919,19.9042,19.9141,35100.0
2013-03-01 12:50:00,40.35,40.42,40.33,40.38,74300.0,19.9141,19.9486,19.9042,19.9289,74300.0
2013-03-01 13:00:00,40.39,40.39,40.29,40.29,66300.0,19.9338,19.9338,19.8845,19.8845,66300.0
2013-03-01 13:10:00,40.29,40.35,40.29,40.31,42900.0,19.8845,19.9141,19.8845,19.8943,42900.0
2013-03-01 13:20:00,40.31,40.34,40.29,40.33,46700.0,19.8943,19.9091,19.8845,19.9042,46700.0
2013-03-01 13:30:00,40.33,40.34,40.27,40.3,73800.0,19.9042,19.9091,19.8746,19.8894,73800.0
2013-03-01 13:40:00,40.3,40.31,40.23,40.23,78400.0,19.8894,19.8943,19.8548,19.8548,78400.0
2013-03-01 13:50:00,40.23,40.24,40.19,40.22,152700.0,19.8548,19.8598,19.8351,19.8499,152700.0
2013-03-01 14:00:00,40.22,40.26,40.2,40.25,175500.0,19.8499,19.8697,19.84,19.8647,175500.0
2013-03-01 14:10:00,40.24,40.36,40.23,40.33,120800.0,19.8598,19.919,19.8548,19.9042,120800.0
2013-03-01 14:20:00,40.33,40.36,40.28,40.29,42600.0,19.9042,19.919,19.8795,19.8845,42600.0
2013-03-01 14:30:00,40.29,40.33,40.28,40.3,57000.0,19.8845,19.9042,19.8795,19.8894,57000.0
2013-03-01 14:40:00,40.29,40.32,40.27,40.27,69600.0,19.8845,19.8993,19.8746,19.8746,69600.0
2013-03-01 14:50:00,40.27,40.34,40.27,40.34,73500.0,19.8746,19.9091,19.8746,19.9091,73500.0
2013-03-01 15:00:00,40.33,40.38,40.3,40.34,108300.0,19.9042,19.9289,19.8894,19.9091,108300.0
2013-03-01 15:10:00,40.34,40.36,40.31,40.35,57500.0,19.9091,19.919,19.8943,19.9141,57500.0
2013-03-01 15:20:00,40.34,40.36,40.32,40.34,69700.0,19.9091,19.919,19.8993,19.9091,69700.0
2013-03-01 15:30:00,40.34,40.36,40.33,40.36,69300.0,19.9091,19.919,19.9042,19.919,69300.0
2013-03-01 15:40:00,40.36,40.36,40.26,40.32,165600.0,19.919,19.919,19.8697,19.8993,165600.0
2013-03-01 15:50:00,40.31,40.35,40.3,40.34,543300.0,19.8943,19.9141,19.8894,19.9091,543300.0
2013-03-04 09:30:00,40.45,40.45,40.35,40.38,282400.0,19.9634,19.9634,19.9141,19.9289,282400.0
2013-03-04 09:40:00,40.39,40.42,40.32,40.38,202700.0,19.9338,19.9486,19.8993,19.9289,202700.0
2013-03-04 09:50:00,40.37,40.42,40.31,40.35,125500.0,19.9239,19.9486,19.8943,19.9141,125500.0
2013-03-04 10:00:00,40.35,40.36,40.26,40.26,146500.0,19.9141,19.919,19.8697,19.8697,146500.0
2013-03-04 10:10:00,40.27,40.27,40.16,40.23,241000.0,19.8746,19.8746,19.8203,19.8548,241000.0
2013-03-04 10:20:00,40.22,40.25,40.17,40.18,160200.0,19.8499,19.8647,19.8252,19.8302,160200.0
2013-03-04 10:30:00,40.19,40.22,40.13,40.18,241400.0,19.8351,19.8499,19.8055,19.8302,241400.0
2013-03-04 10:40:00,40.2,40.25,40.19,40.22,207800.0,19.84,19.8647,19.8351,19.8499,207800.0
2013-03-04 10:50:00,40.23,40.26,40.22,40.24,150100.0,19.8548,19.8697,19.8499,19.8598,150100.0
2013-03-04 11:00:00,40.24,40.25,40.17,40.21,88500.0,19.8598,19.8647,19.8252,19.845,88500.0
2013-03-04 11:10:00,40.21,40.24,40.17,40.24,97700.0,19.845,19.8598,19.8252,19.8598,97700.0
2013-03-04 11:20:00,40.25,40.25,40.21,40.23,109400.0,19.8647,19.8647,19.845,19.8548,109400.0
2013-03-04 11:30:00,40.22,40.26,40.2,40.2,196500.0,19.8499,19.8697,19.84,19.84,196500.0
2013-03-04 11:40:00,40.21,40.22,40.18,40.19,58600.0,19.845,19.8499,19.8302,19.8351,58600.0
2013-03-04 11:50:00,40.19,40.26,40.19,40.23,73000.0,19.8351,19.8697,19.8351,19.8548,73000.0
2013-03-04 12:00:00,40.24,40.25,40.18,40.18,31300.0,19.8598,19.8647,19.8302,19.8302,31300.0
2013-03-04 12:10:00,40.18,40.2,40.15,40.15,46500.0,19.8302,19.84,19.8154,19.8154,46500.0
2013-03-04 12:20:00,40.15,40.16,40.09,40.09,92700.0,19.8154,19.8203,19.7857,19.7857,92700.0
2013-03-04 12:30:00,40.09,40.11,40.01,40.1,174700.0,19.7857,19.7956,19.7463,19.7907,174700.0
2013-03-04 12:40:00,40.11,40.16,40.11,40.16,66000.0,19.7956,19.8203,19.7956,19.8203,66000.0
2013-03-04 12:50:00,40.16,40.17,40.14,40.15,82800.0,19.8203,19.8252,19.8104,19.8154,82800.0
2013-03-04 13:00:00,40.15,40.15,40.09,40.12,71000.0,19.8154,19.8154,19.7857,19.8006,71000.0
2013-03-04 13:10:00,40.12,40.14,40.09,40.12,48700.0,19.8006,19.8104,19.7857,19.8006,48700.0
2013-03-04 13:20:00,40.12,40.21,40.12,40.2,82600.0,19.8006,19.845,19.8006,19.84,82600.0
2013-03-04 13:30:00,40.2,40.21,40.16,40.16,70500.0,19.84,19.845,19.8203,19.8203,70500.0
2013-03-04 13:40:00,40.16,40.19,40.16,40.19,70800.0,19.8203,19.8351,19.8203,19.8351,70800.0
2013-03-04 13:50:00,40.19,40.23,40.18,40.21,47000.0,19.8351,19.8548,19.8302,19.845,47000.0
2013-03-04 14:00:00,40.22,40.24,40.2,40.22,117900.0,19.8499,19.8598,19.84,19.8499,117900.0
2013-03-04 14:10:00,40.23,40.23,40.19,40.23,57600.0,19.8548,19.8548,19.8351,19.8548,57600.0
2013-03-04 14:20:00,40.23,40.3,40.21,40.27,157000.0,19.8548,19.8894,19.845,19.8746,157000.0
2013-03-04 14:30:00,40.28,40.3,40.23,40.29,181100.0,19.8795,19.8894,19.8548,19.8845,181100.0
2013-03-04 14:40:00,40.29,40.33,40.27,40.32,101700.0,19.8845,19.9042,19.8746,19.8993,101700.0
2013-03-04 14:50:00,40.31,40.34,40.29,40.32,90800.0,19.8943,19.9091,19.8845,19.8993,90800.0
2013-03-04 15:00:00,40.31,40.34,40.29,40.3,63500.0,19.8943,19.9091,19.8845,19.8894,63500.0
2013-03-04 15:10:00,40.3,40.31,40.26,40.27,72400.0,19.8894,19.8943,19.8697,19.8746,72400.0
2013-03-04 15:20:00,40.27,40.3,40.25,40.27,112400.0,19.8746,19.8894,19.8647,19.8746,112400.0
2013-03-04 15:30:00,40.28,40.3,40.27,40.28,123000.0,19.8795,19.8894,19.8746,19.8795,123000.0
2013-03-04 15:40:00,40.28,40.3,40.27,40.27,185100.0,19.8795,19.8894,19.8746,19.8746,185100.0
2013-03-04 15:50:00,40.27,40.3,40.26,40.29,310600.0,19.8746,19.8894,19.8697,19.8845,310600.0
2013-03-05 09:30:00,40.63,40.66,40.56,40.57,250400.0,20.0523,20.0671,20.0177,20.0226,250400.0
2013-03-05 09:40:00,40.57,40.6,40.51,40.52,360200.0,20.0226,20.0375,19.993,19.998,360200.0
2013-03-05 09:50:00,40.52,40.59,40.51,40.53,354500.0,19.998,20.0325,19.993,20.0029,354500.0
2013-03-05 10:00:00,40.53,40.57,40.47,40.55,163800.0,20.0029,20.0226,19.9733,20.0128,163800.0
2013-03-05 10:10:00,40.55,40.61,40.53,40.59,313700.0,20.0128,20.0424,20.0029,20.0325,313700.0
2013-03-05 10:20:00,40.59,40.64,40.58,40.64,161300.0,20.0325,20.0572,20.0276,20.0572,161300.0
2013-03-05 10:30:00,40.63,40.63,40.56,40.56,215900.0,20.0523,20.0523,20.0177,20.0177,215900.0
2013-03-05 10:40:00,40.56,40.61,40.54,40.61,143100.0,20.0177,20.0424,20.0078,20.0424,143100.0
2013-03-05 10:50:00,40.6,40.63,40.58,40.59,102800.0,20.0375,20.0523,20.0276,20.0325,102800.0
2013-03-05 11:00:00,40.59,40.62,40.58,40.61,122400.0,20.0325,20.0473,20.0276,20.0424,122400.0
2013-03-05 11:10:00,40.61,40.63,40.57,40.58,333700.0,20.0424,20.0523,20.0226,20.0276,333700.0
2013-03-05 11:20:00,40.58,40.58,40.53,40.55,169900.0,20.0276,20.0276,20.0029,20.0128,169900.0
2013-03-05 11:30:00,40.55,40.56,40.5,40.5,73200.0,20.0128,20.0177,19.9881,19.9881,73200.0
2013-03-05 11:40:00,40.5,40.58,40.47,40.57,115600.0,19.9881,20.0276,19.9733,20.0226,115600.0
2013-03-05 11:50:00,40.58,40.59,40.53,40.54,150900.0,20.0276,20.0325,20.0029,20.0078,150900.0
2013-03-05 12:00:00,40.53,40.57,40.52,40.56,121100.0,20.0029,20.0226,19.998,20.0177,121100.0
2013-03-05 12:10:00,40.55,40.56,40.52,40.53,80200.0,20.0128,20.0177,19.998,20.0029,80200.0
2013-03-05 12:20:00,40.54,40.55,40.52,40.54,77700.0,20.0078,20.0128,19.998,20.0078,77700.0
2013-03-05 12:30:00,40.54,40.56,40.53,40.56,102400.0,20.0078,20.0177,20.0029,20.0177,102400.0
2013-03-05 12:40:00,40.56,40.57,40.54,40.57,132900.0,20.0177,20.0226,20.0078,20.0226,132900.0
2013-03-05 12:50:00,40.57,40.58,40.55,40.55,57000.0,20.0226,20.0276,20.0128,20.0128,57000.0
2013-03-05 13:00:00,40.55,40.58,40.55,40.56,30000.0,20.0128,20.0276,20.0128,20.0177,30000.0
2013-03-05 13:10:00,40.56,40.58,40.55,40.57,41200.0,20.0177,20.0276,20.0128,20.0226,41200.0
2013-03-05 13:20:00,40.57,40.59,40.56,40.58,82300.0,20.0226,20.0325,20.0177,20.0276,82300.0
2013-03-05 13:30:00,40.57,40.6,40.56,40.6,77500.0,20.0226,20.0375,20.0177,20.0375,77500.0
2013-03-05 13:40:00,40.59,40.59,40.54,40.55,210900.0,20.0325,20.0325,20.0078,20.0128,210900.0
2013-03-05 13:50:00,40.54,40.55,40.54,40.55,83600.0,20.0078,20.0128,20.0078,20.0128,83600.0
2013-03-05 14:00:00,40.55,40.55,40.53,40.53,57600.0,20.0128,20.0128,20.0029,20.0029,57600.0
2013-03-05 14:10:00,40.53,40.54,40.52,40.52,54300.0,20.0029,20.0078,19.998,19.998,54300.0
2013-03-05 14:20:00,40.52,40.53,40.5,40.5,46800.0,19.998,20.0029,19.9881,19.9881,46800.0
2013-03-05 14:30:00,40.51,40.52,40.5,40.5,73500.0,19.993,19.998,19.9881,19.9881,73500.0
2013-03-05 14:40:00,40.5,40.53,40.5,40.51,74800.0,19.9881,20.0029,19.9881,19.993,74800.0
2013-03-05 14:50:00,40.5,40.51,40.48,40.48,43900.0,19.9881,19.993,19.9782,19.9782,43900.0
2013-03-05 15:00:00,40.48,40.52,40.45,40.51,147200.0,19.9782,19.998,19.9634,19.993,147200.0
2013-03-05 15:10:00,40.5,40.53,40.49,40.5,217300.0,19.9881,20.0029,19.9832,19.9881,217300.0
2013-03-05 15:20:00,40.5,40.51,40.46,40.49,193600.0,19.9881,19.993,19.9684,19.9832,193600.0
2013-03-05 15:30:00,40.49,40.51,40.43,40.45,195400.0,19.9832,19.993,19.9536,19.9634,195400.0
2013-03-05 15:40:00,40.44,40.47,40.42,40.42,328300.0,19.9585,19.9733,19.9486,19.9486,328300.0
2013-03-05 15:50:00,40.42,40.47,40.4,40.47,384900.0,19.9486,19.9733,19.9387,19.9733,384900.0
2013-03-06 09:30:00,40.69,40.74,40.66,40.67,472500.0,20.0819,20.1065,20.0671,20.072,472500.0
2013-03-06 09:40:00,40.68,40.83,40.65,40.78,445800.0,20.0769,20.151,20.0621,20.1263,445800.0
2013-03-06 09:50:00,40.78,40.82,40.74,40.77,279300.0,20.1263,20.146,20.1065,20.1214,279300.0
2013-03-06 10:00:00,40.77,40.78,40.71,40.73,313100.0,20.1214,20.1263,20.0917,20.1016,313100.0
2013-03-06 10:10:00,40.74,40.77,40.7,40.7,206000.0,20.1065,20.1214,20.0868,20.0868,206000.0
2013-03-06 10:20:00,40.7,40.76,40.69,40.74,134100.0,20.0868,20.1164,20.0819,20.1065,134100.0
2013-03-06 10:30:00,40.75,40.75,40.67,40.67,159700.0,20.1115,20.1115,20.072,20.072,159700.0
2013-03-06 10:40:00,40.68,40.72,40.66,40.7,126400.0,20.0769,20.0967,20.0671,20.0868,126400.0
2013-03-06 10:50:00,40.71,40.73,40.7,40.7,128800.0,20.0917,20.1016,20.0868,20.0868,128800.0
2013-03-06 11:00:00,40.71,40.73,40.63,40.66,426400.0,20.0917,20.1016,20.0523,20.0671,426400.0
2013-03-06 11:10:00,40.66,40.72,40.66,40.69,119900.0,20.0671,20.0967,20.0671,20.0819,119900.0
2013-03-06 11:20:00,40.69,40.7,40.61,40.61,269400.0,20.0819,20.0868,20.0424,20.0424,269400.0
2013-03-06 11:30:00,40.62,40.68,40.59,40.66,120100.0,20.0473,20.0769,20.0325,20.0671,120100.0
2013-03-06 11:40:00,40.66,40.7,40.66,40.69,101000.0,20.0671,20.0868,20.0671,20.0819,101000.0
2013-03-06 11:50:00,40.68,40.7,40.67,40.69,38200.0,20.0769,20.0868,20.072,20.0819,38200.0
2013-03-06 12:00:00,40.69,40.69,40.66,40.67,76700.0,20.0819,20.0819,20.0671,20.072,76700.0
2013-03-06 12:10:00,40.66,40.67,40.61,40.65,170100.0,20.0671,20.072,20.0424,20.0621,170100.0
2013-03-06 12:20:00,40.64,40.67,40.64,40.64,58100.0,20.0572,20.072,20.0572,20.0572,58100.0
2013-03-06 12:30:00,40.65,40.66,40.64,40.66,37100.0,20.0621,20.0671,20.0572,20.0671,37100.0
2013-03-06 12:40:00,40.66,40.67,40.65,40.65,42300.0,20.0671,20.072,20.0621,20.0621,42300.0
2013-03-06 12:50:00,40.66,40.67,40.65,40.66,76600.0,20.0671,20.072,20.0621,20.0671,76600.0
2013-03-06 13:00:00,40.66,40.7,40.65,40.7,95700.0,20.0671,20.0868,20.0621,20.0868,95700.0
2013-03-06 13:10:00,40.69,40.7,40.68,40.7,84700.0,20.0819,20.0868,20.0769,20.0868,84700.0
2013-03-06 13:20:00,40.7,40.7,40.69,40.7,61300.0,20.0868,20.0868,20.0819,20.0868,61300.0
2013-03-06 13:30:00,40.7,40.7,40.67,40.67,70000.0,20.0868,20.0868,20.072,20.072,70000.0
2013-03-06 13:40:00,40.68,40.68,40.67,40.68,148100.0,20.0769,20.0769,20.072,20.0769,148100.0
2013-03-06 13:50:00,40.67,40.68,40.66,40.67,100400.0,20.072,20.0769,20.0671,20.072,100400.0
2013-03-06 14:00:00,40.68,40.68,40.66,40.67,243500.0,20.0769,20.0769,20.0671,20.072,243500.0
2013-03-06 14:10:00,40.68,40.68,40.65,40.65,65500.0,20.0769,20.0769,20.0621,20.0621,65500.0
2013-03-06 14:20:00,40.66,40.69,40.65,40.69,123600.0,20.0671,20.0819,20.0621,20.0819,123600.0
2013-03-06 14:30:00,40.68,40.7,40.67,40.68,108500.0,20.0769,20.0868,20.072,20.0769,108500.0
2013-03-06 14:40:00,40.68,40.7,40.66,40.7,301300.0,20.0769,20.0868,20.0671,20.0868,301300.0
2013-03-06 14:50:00,40.7,40.71,40.66,40.68,256000.0,20.0868,20.0917,20.0671,20.0769,256000.0
2013-03-06 15:00:00,40.67,40.71,40.66,40.7,371000.0,20.072,20.0917,20.0671,20.0868,371000.0
2013-03-06 15:10:00,40.7,40.72,40.68,40.69,300500.0,20.0868,20.0967,20.0769,20.0819,300500.0
2013-03-06 15:20:00,40.69,40.75,40.67,40.71,291200.0,20.0819,20.1115,20.072,20.0917,291200.0
2013-03-06 15:30:00,40.72,40.74,40.69,40.7,201000.0,20.0967,20.1065,20.0819,20.0868,201000.0
2013-03-06 15:40:00,40.7,40.72,40.69,40.7,453300.0,20.0868,20.0967,20.0819,20.0868,453300.0
2013-03-06 15:50:00,40.69,40.71,40.68,40.7,410300.0,20.0819,20.0917,20.0769,20.0868,410300.0
2013-03-07 09:30:00,40.69,40.71,40.66,40.67,317300.0,20.0819,20.0917,20.0671,20.072,317300.0
2013-03-07 09:40:00,40.68,40.7,40.65,40.68,215700.0,20.0769,20.0868,20.0621,20.0769,215700.0
2013-03-07 09:50:00,40.68,40.73,40.65,40.69,201100.0,20.0769,20.1016,20.0621,20.0819,201100.0
2013-03-07 10:00:00,40.69,40.71,40.67,40.69,266500.0,20.0819,20.0917,20.072,20.0819,266500.0
2013-03-07 10:10:00,40.69,40.71,40.68,40.69,349600.0,20.0819,20.0917,20.0769,20.0819,349600.0
2013-03-07 10:20:00,40.69,40.7,40.65,40.67,186400.0,20.0819,20.0868,20.0621,20.072,186400.0
2013-03-07 10:30:00,40.67,40.71,40.66,40.68,175900.0,20.072,20.0917,20.0671,20.0769,175900.0
2013-03-07 10:40:00,40.68,40.7,40.67,40.69,95000.0,20.0769,20.0868,20.072,20.0819,95000.0
2013-03-07 10:50:00,40.69,40.69,40.63,40.68,108600.0,20.0819,20.0819,20.0523,20.0769,108600.0
2013-03-07 11:00:00,40.69,40.7,40.66,40.69,134800.0,20.0819,20.0868,20.0671,20.0819,134800.0
2013-03-07 11:10:00,40.69,40.71,40.68,40.7,234000.0,20.0819,20.0917,20.0769,20.0868,234000.0
2013-03-07 11:20:00,40.7,40.71,40.67,40.69,103400.0,20.0868,20.0917,20.072,20.0819,103400.0
2013-03-07 11:30:00,40.7,40.75,40.65,40.69,199000.0,20.0868,20.1115,20.0621,20.0819,199000.0
2013-03-07 11:40:00,40.69,40.72,40.68,40.69,40300.0,20.0819,20.0967,20.0769,20.0819,40300.0
2013-03-07 11:50:00,40.69,40.72,40.68,40.71,53300.0,20.0819,20.0967,20.0769,20.0917,53300.0
2013-03-07 12:00:00,40.71,40.74,40.7,40.73,131000.0,20.0917,20.1065,20.0868,20.1016,131000.0
2013-03-07 12:10:00,40.73,40.74,40.7,40.71,99400.0,20.1016,20.1065,20.0868,20.0917,99400.0
2013-03-07 12:20:00,40.72,40.72,40.71,40.71,102800.0,20.0967,20.0967,20.0917,20.0917,102800.0
2013-03-07 12:30:00,40.71,40.74,40.7,40.73,94800.0,20.0917,20.1065,20.0868,20.1016,94800.0
2013-03-07 12:40:00,40.72,40.75,40.71,40.74,113800.0,20.0967,20.1115,20.0917,20.1065,113800.0
2013-03-07 12:50:00,40.74,40.79,40.73,40.73,239100.0,20.1065,20.1312,20.1016,20.1016,239100.0
2013-03-07 13:00:00,40.74,40.76,40.72,40.73,89800.0,20.1065,20.1164,20.0967,20.1016,89800.0
2013-03-07 13:10:00,40.73,40.76,40.73,40.75,78400.0,20.1016,20.1164,20.1016,20.1115,78400.0
2013-03-07 13:20:00,40.75,40.76,40.73,40.74,74400.0,20.1115,20.1164,20.1016,20.1065,74400.0
2013-03-07 13:30:00,40.74,40.75,40.72,40.72,85600.0,20.1065,20.1115,20.0967,20.0967,85600.0
2013-03-07 13:40:00,40.72,40.73,40.69,40.7,140900.0,20.0967,20.1016,20.0819,20.0868,140900.0
2013-03-07 13:50:00,40.69,40.71,40.68,40.7,84600.0,20.0819,20.0917,20.0769,20.0868,84600.0
2013-03-07 14:00:00,40.7,40.7,40.68,40.69,112600.0,20.0868,20.0868,20.0769,20.0819,112600.0
2013-03-07 14:10:00,40.69,40.71,40.68,40.69,67900.0,20.0819,20.0917,20.0769,20.0819,67900.0
2013-03-07 14:20:00,40.69,40.7,40.68,40.69,129900.0,20.0819,20.0868,20.0769,20.0819,129900.0
2013-03-07 14:30:00,40.69,40.72,40.67,40.69,150100.0,20.0819,20.0967,20.072,20.0819,150100.0
2013-03-07 14:40:00,40.69,40.71,40.66,40.7,169100.0,20.0819,20.0917,20.0671,20.0868,169100.0
2013-03-07 14:50:00,40.69,40.7,40.67,40.68,116500.0,20.0819,20.0868,20.072,20.0769,116500.0
2013-03-07 15:00:00,40.68,40.69,40.66,40.68,125200.0,20.0769,20.0819,20.0671,20.0769,125200.0
2013-03-07 15:10:00,40.67,40.7,40.67,40.7,139300.0,20.072,20.0868,20.072,20.0868,139300.0
2013-03-07 15:20:00,40.7,40.7,40.67,40.69,131800.0,20.0868,20.0868,20.072,20.0819,131800.0
2013-03-07 15:30:00,40.69,40.7,40.66,40.68,134200.0,20.0819,20.0868,20.0671,20.0769,134200.0
2013-03-07 15:40:00,40.69,40.69,40.62,40.66,303300.0,20.0819,20.0819,20.0473,20.0671,303300.0
2013-03-07 15:50:00,40.66,40.68,40.64,40.66,234800.0,20.0671,20.0769,20.0572,20.0671,234800.0
2013-03-08 09:30:00,40.55,40.58,40.5,40.52,569400.0,20.0128,20.0276,19.9881,19.998,569400.0
2013-03-08 09:40:00,40.52,40.52,40.41,40.43,270600.0,19.998,19.998,19.9437,19.9536,270600.0
2013-03-08 09:50:00,40.44,40.46,40.4,40.46,340100.0,19.9585,19.9684,19.9387,19.9684,340100.0
2013-03-08 10:00:00,40.45,40.48,40.37,40.39,310500.0,19.9634,19.9782,19.9239,19.9338,310500.0
2013-03-08 10:10:00,40.39,40.45,40.36,40.43,334900.0,19.9338,19.9634,19.919,19.9536,334900.0
2013-03-08 10:20:00,40.43,40.49,40.43,40.47,150200.0,19.9536,19.9832,19.9536,19.9733,150200.0
2013-03-08 10:30:00,40.47,40.49,40.43,40.47,241600.0,19.9733,19.9832,19.9536,19.9733,241600.0
2013-03-08 10:40:00,40.47,40.54,40.46,40.5,145300.0,19.9733,20.0078,19.9684,19.9881,145300.0
2013-03-08 10:50:00,40.5,40.5,40.47,40.48,120900.0,19.9881,19.9881,19.9733,19.9782,120900.0
2013-03-08 11:00:00,40.48,40.53,40.45,40.53,151700.0,19.9782,20.0029,19.9634,20.0029,151700.0
2013-03-08 11:10:00,40.53,40.53,40.41,40.41,140200.0,20.0029,20.0029,19.9437,19.9437,140200.0
2013-03-08 11:20:00,40.41,40.45,40.4,40.41,312700.0,19.9437,19.9634,19.9387,19.9437,312700.0
2013-03-08 11:30:00,40.41,40.46,40.4,40.46,118100.0,19.9437,19.9684,19.9387,19.9684,118100.0
2013-03-08 11:40:00,40.45,40.47,40.45,40.47,67100.0,19.9634,19.9733,19.9634,19.9733,67100.0
2013-03-08 11:50:00,40.48,40.5,40.46,40.5,77200.0,19.9782,19.9881,19.9684,19.9881,77200.0
2013-03-08 12:00:00,40.5,40.54,40.48,40.54,101600.0,19.9881,20.0078,19.9782,20.0078,101600.0
2013-03-08 12:10:00,40.53,40.55,40.43,40.44,99400.0,20.0029,20.0128,19.9536,19.9585,99400.0
2013-03-08 12:20:00,40.45,40.48,40.44,40.45,32100.0,19.9634,19.9782,19.9585,19.9634,32100.0
2013-03-08 12:30:00,40.45,40.47,40.4,40.42,65000.0,19.9634,19.9733,19.9387,19.9486,65000.0
2013-03-08 12:40:00,40.43,40.48,40.42,40.47,34200.0,19.9536,19.9782,19.9486,19.9733,34200.0
2013-03-08 12:50:00,40.46,40.49,40.45,40.48,137000.0,19.9684,19.9832,19.9634,19.9782,137000.0
2013-03-08 13:00:00,40.47,40.47,40.42,40.45,89200.0,19.9733,19.9733,19.9486,19.9634,89200.0
2013-03-08 13:10:00,40.44,40.46,40.41,40.46,87100.0,19.9585,19.9684,19.9437,19.9684,87100.0
2013-03-08 13:20:00,40.45,40.46,40.45,40.46,54700.0,19.9634,19.9684,19.9634,19.9684,54700.0
2013-03-08 13:30:00,40.45,40.47,40.43,40.47,34600.0,19.9634,19.9733,19.9536,19.9733,34600.0
2013-03-08 13:40:00,40.47,40.49,40.45,40.48,113700.0,19.9733,19.9832,19.9634,19.9782,113700.0
2013-03-08 13:50:00,40.48,40.5,40.46,40.48,200900.0,19.9782,19.9881,19.9684,19.9782,200900.0
2013-03-08 14:00:00,40.48,40.49,40.47,40.48,76700.0,19.9782,19.9832,19.9733,19.9782,76700.0
2013-03-08 14:10:00,40.47,40.49,40.46,40.48,63700.0,19.9733,19.9832,19.9684,19.9782,63700.0
2013-03-08 14:20:00,40.47,40.49,40.47,40.48,69400.0,19.9733,19.9832,19.9733,19.9782,69400.0
2013-03-08 14:30:00,40.49,40.49,40.48,40.49,51900.0,19.9832,19.9832,19.9782,19.9832,51900.0
2013-03-08 14:40:00,40.49,40.49,40.45,40.47,65900.0,19.9832,19.9832,19.9634,19.9733,65900.0
2013-03-08 14:50:00,40.48,40.49,40.47,40.47,69300.0,19.9782,19.9832,19.9733,19.9733,69300.0
2013-03-08 15:00:00,40.48,40.5,40.45,40.47,127400.0,19.9782,19.9881,19.9634,19.9733,127400.0
2013-03-08 15:10:00,40.47,40.49,40.45,40.48,95400.0,19.9733,19.9832,19.9634,19.9782,95400.0
2013-03-08 15:20:00,40.49,40.49,40.43,40.45,306100.0,19.9832,19.9832,19.9536,19.9634,306100.0
2013-03-08 15:30:00,40.45,40.48,40.44,40.47,439400.0,19.9634,19.9782,19.9585,19.9733,439400.0
2013-03-08 15:40:00,40.47,40.47,40.44,40.46,254000.0,19.9733,19.9733,19.9585,19.9684,254000.0
2013-03-08 15:50:00,40.47,40.47,40.37,40.4,521100.0,19.9733,19.9733,19.9239,19.9387,521100.0
2013-03-11 09:30:00,40.51,40.56,40.4,40.42,331600.0,19.993,20.0177,19.9387,19.9486,331600.0
2013-03-11 09:40:00,40.42,40.44,40.37,40.41,264400.0,19.9486,19.9585,19.9239,19.9437,264400.0
2013-03-11 09:50:00,40.4,40.56,40.39,40.56,163600.0,19.9387,20.0177,19.9338,20.0177,163600.0
2013-03-11 10:00:00,40.56,40.57,40.5,40.55,172200.0,20.0177,20.0226,19.9881,20.0128,172200.0
2013-03-11 10:10:00,40.55,40.56,40.5,40.56,262900.0,20.0128,20.0177,19.9881,20.0177,262900.0
2013-03-11 10:20:00,40.56,40.56,40.52,40.54,137600.0,20.0177,20.0177,19.998,20.0078,137600.0
2013-03-11 10:30:00,40.55,40.56,40.54,40.55,212600.0,20.0128,20.0177,20.0078,20.0128,212600.0
2013-03-11 10:40:00,40.53,40.55,40.51,40.54,81400.0,20.0029,20.0128,19.993,20.0078,81400.0
2013-03-11 10:50:00,40.55,40.56,40.53,40.53,154000.0,20.0128,20.0177,20.0029,20.0029,154000.0
2013-03-11 11:00:00,40.53,40.55,40.51,40.53,60100.0,20.0029,20.0128,19.993,20.0029,60100.0
2013-03-11 11:10:00,40.54,40.57,40.54,40.55,64000.0,20.0078,20.0226,20.0078,20.0128,64000.0
2013-03-11 11:20:00,40.54,40.54,40.52,40.52,83000.0,20.0078,20.0078,19.998,19.998,83000.0
2013-03-11 11:30:00,40.53,40.54,40.51,40.52,140200.0,20.0029,20.0078,19.993,19.998,140200.0
2013-03-11 11:40:00,40.52,40.53,40.49,40.52,103600.0,19.998,20.0029,19.9832,19.998,103600.0
2013-03-11 11:50:00,40.52,40.55,40.5,40.5,206300.0,19.998,20.0128,19.9881,19.9881,206300.0
2013-03-11 12:00:00,40.5,40.56,40.49,40.55,286500.0,19.9881,20.0177,19.9832,20.0128,286500.0
2013-03-11 12:10:00,40.55,40.56,40.53,40.53,186000.0,20.0128,20.0177,20.0029,20.0029,186000.0
2013-03-11 12:20:00,40.53,40.55,40.53,40.54,80400.0,20.0029,20.0128,20.0029,20.0078,80400.0
2013-03-11 12:30:00,40.55,40.55,40.5,40.54,90000.0,20.0128,20.0128,19.9881,20.0078,90000.0
2013-03-11 12:40:00,40.54,40.55,40.54,40.55,56100.0,20.0078,20.0128,20.0078,20.0128,56100.0
2013-03-11 12:50:00,40.55,40.57,40.54,40.57,141900.0,20.0128,20.0226,20.0078,20.0226,141900.0
2013-03-11 13:00:00,40.57,40.59,40.55,40.58,388700.0,20.0226,20.0325,20.0128,20.0276,388700.0
2013-03-11 13:10:00,40.58,40.59,40.57,40.57,230900.0,20.0276,20.0325,20.0226,20.0226,230900.0
2013-03-11 13:20:00,40.57,40.61,40.56,40.58,226900.0,20.0226,20.0424,20.0177,20.0276,226900.0
2013-03-11 13:30:00,40.58,40.61,40.58,40.61,96600.0,20.0276,20.0424,20.0276,20.0424,96600.0
2013-03-11 13:40:00,40.61,40.61,40.59,40.6,220000.0,20.0424,20.0424,20.0325,20.0375,220000.0
2013-03-11 13:50:00,40.6,40.61,40.59,40.59,80000.0,20.0375,20.0424,20.0325,20.0325,80000.0
2013-03-11 14:00:00,40.59,40.6,40.58,40.6,162900.0,20.0325,20.0375,20.0276,20.0375,162900.0
2013-03-11 14:10:00,40.59,40.6,40.57,40.59,63000.0,20.0325,20.0375,20.0226,20.0325,63000.0
2013-03-11 14:20:00,40.59,40.62,40.59,40.61,119500.0,20.0325,20.0473,20.0325,20.0424,119500.0
2013-03-11 14:30:00,40.62,40.64,40.61,40.64,73900.0,20.0473,20.0572,20.0424,20.0572,73900.0
2013-03-11 14:40:00,40.64,40.64,40.61,40.63,206200.0,20.0572,20.0572,20.0424,20.0523,206200.0
2013-03-11 14:50:00,40.63,40.64,40.62,40.63,52000.0,20.0523,20.0572,20.0473,20.0523,52000.0
2013-03-11 15:00:00,40.64,40.64,40.6,40.62,101800.0,20.0572,20.0572,20.0375,20.0473,101800.0
2013-03-11 15:10:00,40.62,40.63,40.59,40.62,174600.0,20.0473,20.0523,20.0325,20.0473,174600.0
2013-03-11 15:20:00,40.62,40.62,40.59,40.59,73500.0,20.0473,20.0473,20.0325,20.0325,73500.0
2013-03-11 15:30:00,40.59,40.6,40.57,40.58,99200.0,20.0325,20.0375,20.0226,20.0276,99200.0
2013-03-11 15:40:00,40.58,40.65,40.57,40.62,276300.0,20.0276,20.0621,20.0226,20.0473,276300.0
2013-03-11 15:50:00,40.62,40.64,40.58,40.61,294000.0,20.0473,20.0572,20.0276,20.0424,294000.0
2013-03-12 09:30:00,40.58,40.61,40.55,40.59,256800.0,20.0276,20.0424,20.0128,20.0325,256800.0
2013-03-12 09:40:00,40.6,40.6,40.55,40.6,327300.0,20.0375,20.0375,20.0128,20.0375,327300.0
2013-03-12 09:50:00,40.59,40.69,40.59,40.67,230000.0,20.0325,20.0819,20.0325,20.072,230000.0
2013-03-12 10:00:00,40.66,40.7,40.65,40.66,174500.0,20.0671,20.0868,20.0621,20.0671,174500.0
2013-03-12 10:10:00,40.65,40.67,40.65,40.66,567600.0,20.0621,20.072,20.0621,20.0671,567600.0
2013-03-12 10:20:00,40.65,40.66,40.58,40.6,161500.0,20.0621,20.0671,20.0276,20.0375,161500.0
2013-03-12 10:30:00,40.6,40.6,40.5,40.51,182000.0,20.0375,20.0375,19.9881,19.993,182000.0
2013-03-12 10:40:00,40.51,40.51,40.48,40.48,53500.0,19.993,19.993,19.9782,19.9782,53500.0
2013-03-12 10:50:00,40.48,40.55,40.46,40.52,134000.0,19.9782,20.0128,19.9684,19.998,134000.0
2013-03-12 11:00:00,40.52,40.52,40.47,40.48,115400.0,19.998,19.998,19.9733,19.9782,115400.0
2013-03-12 11:10:00,40.47,40.48,40.45,40.47,124100.0,19.9733,19.9782,19.9634,19.9733,124100.0
2013-03-12 11:20:00,40.46,40.47,40.38,40.4,186500.0,19.9684,19.9733,19.9289,19.9387,186500.0
2013-03-12 11:30:00,40.41,40.41,40.36,40.37,126300.0,19.9437,19.9437,19.919,19.9239,126300.0
2013-03-12 11:40:00,40.37,40.44,40.37,40.41,129100.0,19.9239,19.9585,19.9239,19.9437,129100.0
2013-03-12 11:50:00,40.42,40.52,40.41,40.51,48300.0,19.9486,19.998,19.9437,19.993,48300.0
2013-03-12 12:00:00,40.51,40.53,40.5,40.51,77700.0,19.993,20.0029,19.9881,19.993,77700.0
2013-03-12 12:10:00,40.51,40.54,40.5,40.53,56600.0,19.993,20.0078,19.9881,20.0029,56600.0
2013-03-12 12:20:00,40.53,40.53,40.4,40.4,75400.0,20.0029,20.0029,19.9387,19.9387,75400.0
2013-03-12 12:30:00,40.41,40.44,40.4,40.43,62300.0,19.9437,19.9585,19.9387,19.9536,62300.0
2013-03-12 12:40:00,40.44,40.46,40.42,40.45,34500.0,19.9585,19.9684,19.9486,19.9634,34500.0
2013-03-12 12:50:00,40.45,40.46,40.43,40.44,57400.0,19.9634,19.9684,19.9536,19.9585,57400.0
2013-03-12 13:00:00,40.43,40.46,40.42,40.43,22800.0,19.9536,19.9684,19.9486,19.9536,22800.0
2013-03-12 13:10:00,40.42,40.45,40.42,40.44,14400.0,19.9486,19.9634,19.9486,19.9585,14400.0
2013-03-12 13:20:00,40.44,40.45,40.43,40.45,20800.0,19.9585,19.9634,19.9536,19.9634,20800.0
2013-03-12 13:30:00,40.44,40.45,40.42,40.42,45800.0,19.9585,19.9634,19.9486,19.9486,45800.0
2013-03-12 13:40:00,40.42,40.46,40.42,40.43,51400.0,19.9486,19.9684,19.9486,19.9536,51400.0
2013-03-12 13:50:00,40.42,40.44,40.41,40.44,88700.0,19.9486,19.9585,19.9437,19.9585,88700.0
2013-03-12 14:00:00,40.44,40.45,40.42,40.42,69800.0,19.9585,19.9634,19.9486,19.9486,69800.0
2013-03-12 14:10:00,40.42,40.42,40.39,40.41,70000.0,19.9486,19.9486,19.9338,19.9437,70000.0
2013-03-12 14:20:00,40.41,40.42,40.39,40.41,57300.0,19.9437,19.9486,19.9338,19.9437,57300.0
2013-03-12 14:30:00,40.41,40.42,40.39,40.4,58900.0,19.9437,19.9486,19.9338,19.9387,58900.0
2013-03-12 14:40:00,40.4,40.45,40.39,40.45,185000.0,19.9387,19.9634,19.9338,19.9634,185000.0
2013-03-12 14:50:00,40.44,40.45,40.42,40.42,31800.0,19.9585,19.9634,19.9486,19.9486,31800.0
2013-03-12 15:00:00,40.42,40.45,40.41,40.44,108200.0,19.9486,19.9634,19.9437,19.9585,108200.0
2013-03-12 15:10:00,40.45,40.46,40.43,40.45,110300.0,19.9634,19.9684,19.9536,19.9634,110300.0
2013-03-12 15:20:00,40.44,40.48,40.42,40.44,147700.0,19.9585,19.9782,19.9486,19.9585,147700.0
2013-03-12 15:30:00,40.45,40.45,40.42,40.44,139800.0,19.9634,19.9634,19.9486,19.9585,139800.0
2013-03-12 15:40:00,40.44,40.45,40.4,40.4,107400.0,19.9585,19.9634,19.9387,19.9387,107400.0
2013-03-12 15:50:00,40.41,40.46,40.4,40.41,231000.0,19.9437,19.9684,19.9387,19.9437,231000.0
2013-03-13 09:30:00,40.2,40.28,40.19,40.22,278400.0,19.84,19.8795,19.8351,19.8499,278400.0
2013-03-13 09:40:00,40.22,40.22,40.12,40.17,256100.0,19.8499,19.8499,19.8006,19.8252,256100.0
2013-03-13 09:50:00,40.17,40.19,40.13,40.15,200100.0,19.8252,19.8351,19.8055,19.8154,200100.0
2013-03-13 10:00:00,40.15,40.16,40.1,40.11,180900.0,19.8154,19.8203,19.7907,19.7956,180900.0
2013-03-13 10:10:00,40.11,40.23,40.1,40.22,828500.0,19.7956,19.8548,19.7907,19.8499,828500.0
2013-03-13 10:20:00,40.22,40.25,40.18,40.19,131900.0,19.8499,19.8647,19.8302,19.8351,131900.0
2013-03-13 10:30:00,40.18,40.19,40.15,40.17,89100.0,19.8302,19.8351,19.8154,19.8252,89100.0
2013-03-13 10:40:00,40.18,40.25,40.17,40.19,93500.0,19.8302,19.8647,19.8252,19.8351,93500.0
2013-03-13 10:50:00,40.19,40.21,40.17,40.18,95500.0,19.8351,19.845,19.8252,19.8302,95500.0
2013-03-13 11:00:00,40.19,40.21,40.12,40.13,123500.0,19.8351,19.845,19.8006,19.8055,123500.0
2013-03-13 11:10:00,40.13,40.15,40.11,40.14,146800.0,19.8055,19.8154,19.7956,19.8104,146800.0
2013-03-13 11:20:00,40.14,40.17,40.12,40.15,163500.0,19.8104,19.8252,19.8006,19.8154,163500.0
2013-03-13 11:30:00,40.15,40.21,40.14,40.17,101100.0,19.8154,19.845,19.8104,19.8252,101100.0
2013-03-13 11:40:00,40.17,40.18,40.15,40.18,74300.0,19.8252,19.8302,19.8154,19.8302,74300.0
2013-03-13 11:50:00,40.18,40.22,40.17,40.21,62100.0,19.8302,19.8499,19.8252,19.845,62100.0
2013-03-13 12:00:00,40.19,40.21,40.17,40.19,118700.0,19.8351,19.845,19.8252,19.8351,118700.0
2013-03-13 12:10:00,40.2,40.25,40.19,40.24,64400.0,19.84,19.8647,19.8351,19.8598,64400.0
2013-03-13 12:20:00,40.25,40.3,40.25,40.3,88800.0,19.8647,19.8894,19.8647,19.8894,88800.0
2013-03-13 12:30:00,40.29,40.35,40.26,40.34,208400.0,19.8845,19.9141,19.8697,19.9091,208400.0
2013-03-13 12:40:00,40.35,40.36,40.3,40.32,91000.0,19.9141,19.919,19.8894,19.8993,91000.0
2013-03-13 12:50:00,40.32,40.33,40.3,40.32,44900.0,19.8993,19.9042,19.8894,19.8993,44900.0
2013-03-13 13:00:00,40.32,40.32,40.26,40.27,74000.0,19.8993,19.8993,19.8697,19.8746,74000.0
2013-03-13 13:10:00,40.26,40.31,40.26,40.27,68800.0,19.8697,19.8943,19.8697,19.8746,68800.0
2013-03-13 13:20:00,40.27,40.3,40.25,40.3,44500.0,19.8746,19.8894,19.8647,19.8894,44500.0
2013-03-13 13:30:00,40.3,40.31,40.28,40.3,62500.0,19.8894,19.8943,19.8795,19.8894,62500.0
2013-03-13 13:40:00,40.3,40.31,40.28,40.3,59800.0,19.8894,19.8943,19.8795,19.8894,59800.0
2013-03-13 13:50:00,40.31,40.31,40.27,40.29,52100.0,19.8943,19.8943,19.8746,19.8845,52100.0
2013-03-13 14:00:00,40.29,40.31,40.29,40.3,87700.0,19.8845,19.8943,19.8845,19.8894,87700.0
2013-03-13 14:10:00,40.31,40.31,40.27,40.29,66400.0,19.8943,19.8943,19.8746,19.8845,66400.0
2013-03-13 14:20:00,40.28,40.3,40.25,40.27,115300.0,19.8795,19.8894,19.8647,19.8746,115300.0
2013-03-13 14:30:00,40.27,40.28,40.25,40.27,112400.0,19.8746,19.8795,19.8647,19.8746,112400.0
2013-03-13 14:40:00,40.26,40.27,40.21,40.21,133300.0,19.8697,19.8746,19.845,19.845,133300.0
2013-03-13 14:50:00,40.22,40.23,40.19,40.23,131100.0,19.8499,19.8548,19.8351,19.8548,131100.0
2013-03-13 15:00:00,40.22,40.24,40.21,40.22,67700.0,19.8499,19.8598,19.845,19.8499,67700.0
2013-03-13 15:10:00,40.21,40.24,40.2,40.21,180700.0,19.845,19.8598,19.84,19.845,180700.0
2013-03-13 15:20:00,40.2,40.23,40.2,40.22,78100.0,19.84,19.8548,19.84,19.8499,78100.0
2013-03-13 15:30:00,40.21,40.24,40.21,40.23,193100.0,19.845,19.8598,19.845,19.8548,193100.0
2013-03-13 15:40:00,40.23,40.24,40.18,40.19,290600.0,19.8548,19.8598,19.8302,19.8351,290600.0
2013-03-13 15:50:00,40.18,40.23,40.18,40.2,292300.0,19.8302,19.8548,19.8302,19.84,292300.0
2013-03-14 09:30:00,40.29,40.36,40.26,40.33,180000.0,19.8845,19.919,19.8697,19.9042,180000.0
2013-03-14 09:40:00,40.33,40.36,40.31,40.34,111000.0,19.9042,19.919,19.8943,19.9091,111000.0
2013-03-14 09:50:00,40.33,40.41,40.32,40.35,126000.0,19.9042,19.9437,19.8993,19.9141,126000.0
2013-03-14 10:00:00,40.34,40.39,40.28,40.3,559200.0,19.9091,19.9338,19.8795,19.8894,559200.0
2013-03-14 10:10:00,40.3,40.37,40.29,40.35,130000.0,19.8894,19.9239,19.8845,19.9141,130000.0
2013-03-14 10:20:00,40.35,40.42,40.34,40.41,61900.0,19.9141,19.9486,19.9091,19.9437,61900.0
2013-03-14 10:30:00,40.41,40.5,40.41,40.47,144800.0,19.9437,19.9881,19.9437,19.9733,144800.0
2013-03-14 10:40:00,40.48,40.52,40.47,40.5,222600.0,19.9782,19.998,19.9733,19.9881,222600.0
2013-03-14 10:50:00,40.5,40.52,40.45,40.5,107300.0,19.9881,19.998,19.9634,19.9881,107300.0
2013-03-14 11:00:00,40.5,40.55,40.5,40.54,145500.0,19.9881,20.0128,19.9881,20.0078,145500.0
2013-03-14 11:10:00,40.54,40.57,40.52,40.54,59500.0,20.0078,20.0226,19.998,20.0078,59500.0
2013-03-14 11:20:00,40.55,40.61,40.54,40.6,73000.0,20.0128,20.0424,20.0078,20.0375,73000.0
2013-03-14 11:30:00,40.6,40.66,40.59,40.65,194000.0,20.0375,20.0671,20.0325,20.0621,194000.0
2013-03-14 11:40:00,40.66,40.77,40.66,40.74,121900.0,20.0671,20.1214,20.0671,20.1065,121900.0
2013-03-14 11:50:00,40.75,40.8,40.71,40.8,94300.0,20.1115,20.1362,20.0917,20.1362,94300.0
2013-03-14 12:00:00,40.79,40.82,40.76,40.81,117500.0,20.1312,20.146,20.1164,20.1411,117500.0
2013-03-14 12:10:00,40.81,40.85,40.78,40.81,165400.0,20.1411,20.1608,20.1263,20.1411,165400.0
2013-03-14 12:20:00,40.81,40.84,40.79,40.82,177100.0,20.1411,20.1559,20.1312,20.146,177100.0
2013-03-14 12:30:00,40.82,40.88,40.82,40.87,152200.0,20.146,20.1756,20.146,20.1707,152200.0
2013-03-14 12:40:00,40.86,40.87,40.77,40.79,68600.0,20.1658,20.1707,20.1214,20.1312,68600.0
2013-03-14 12:50:00,40.79,40.8,40.77,40.78,41000.0,20.1312,20.1362,20.1214,20.1263,41000.0
2013-03-14 13:00:00,40.78,40.8,40.73,40.73,85400.0,20.1263,20.1362,20.1016,20.1016,85400.0
2013-03-14 13:10:00,40.73,40.78,40.73,40.76,72900.0,20.1016,20.1263,20.1016,20.1164,72900.0
2013-03-14 13:20:00,40.77,40.85,40.76,40.84,98400.0,20.1214,20.1608,20.1164,20.1559,98400.0
2013-03-14 13:30:00,40.83,40.86,40.83,40.84,37800.0,20.151,20.1658,20.151,20.1559,37800.0
2013-03-14 13:40:00,40.85,40.86,40.82,40.83,34200.0,20.1608,20.1658,20.146,20.151,34200.0
2013-03-14 13:50:00,40.83,40.84,40.8,40.84,54300.0,20.151,20.1559,20.1362,20.1559,54300.0
2013-03-14 14:00:00,40.84,40.84,40.8,40.82,54400.0,20.1559,20.1559,20.1362,20.146,54400.0
2013-03-14 14:10:00,40.81,40.82,40.8,40.81,41500.0,20.1411,20.146,20.1362,20.1411,41500.0
2013-03-14 14:20:00,40.81,40.82,40.77,40.78,51100.0,20.1411,20.146,20.1214,20.1263,51100.0
2013-03-14 14:30:00,40.78,40.82,40.77,40.82,53500.0,20.1263,20.146,20.1214,20.146,53500.0
2013-03-14 14:40:00,40.82,40.82,40.8,40.82,58400.0,20.146,20.146,20.1362,20.146,58400.0
2013-03-14 14:50:00,40.81,40.84,40.81,40.83,116600.0,20.1411,20.1559,20.1411,20.151,116600.0
2013-03-14 15:00:00,40.83,40.84,40.82,40.83,29800.0,20.151,20.1559,20.146,20.151,29800.0
2013-03-14 15:10:00,40.84,40.85,40.83,40.83,244900.0,20.1559,20.1608,20.151,20.151,244900.0
2013-03-14 15:20:00,40.83,40.89,40.83,40.88,250900.0,20.151,20.1806,20.151,20.1756,250900.0
2013-03-14 15:30:00,40.88,40.94,40.87,40.93,119300.0,20.1756,20.2053,20.1707,20.2003,119300.0
2013-03-14 15:40:00,40.93,41.03,40.93,41.02,307300.0,20.2003,20.2497,20.2003,20.2447,307300.0
2013-03-14 15:50:00,41.01,41.02,40.97,41.01,461400.0,20.2398,20.2447,20.2201,20.2398,461400.0
2013-03-15 09:30:00,40.6,40.76,40.51,40.71,465600.0,20.0375,20.1164,19.993,20.0917,465600.0
2013-03-15 09:40:00,40.71,40.75,40.66,40.74,213200.0,20.0917,20.1115,20.0671,20.1065,213200.0
2013-03-15 09:50:00,40.74,40.8,40.64,40.66,187900.0,20.1065,20.1362,20.0572,20.0671,187900.0
2013-03-15 10:00:00,40.65,40.71,40.61,40.64,128100.0,20.0621,20.0917,20.0424,20.0572,128100.0
2013-03-15 10:10:00,40.63,40.77,40.62,40.75,190200.0,20.0523,20.1214,20.0473,20.1115,190200.0
2013-03-15 10:20:00,40.76,40.84,40.76,40.8,126100.0,20.1164,20.1559,20.1164,20.1362,126100.0
2013-03-15 10:30:00,40.82,40.86,40.79,40.85,110500.0,20.146,20.1658,20.1312,20.1608,110500.0
2013-03-15 10:40:00,40.86,40.88,40.81,40.81,135500.0,20.1658,20.1756,20.1411,20.1411,135500.0
2013-03-15 10:50:00,40.81,40.81,40.75,40.77,85400.0,20.1411,20.1411,20.1115,20.1214,85400.0
2013-03-15 11:00:00,40.77,40.79,40.75,40.78,63300.0,20.1214,20.1312,20.1115,20.1263,63300.0
2013-03-15 11:10:00,40.78,40.8,40.76,40.78,75400.0,20.1263,20.1362,20.1164,20.1263,75400.0
2013-03-15 11:20:00,40.77,40.85,40.77,40.84,103200.0,20.1214,20.1608,20.1214,20.1559,103200.0
2013-03-15 11:30:00,40.84,40.86,40.82,40.83,57300.0,20.1559,20.1658,20.146,20.151,57300.0
2013-03-15 11:40:00,40.82,40.82,40.77,40.79,82900.0,20.146,20.146,20.1214,20.1312,82900.0
2013-03-15 11:50:00,40.78,40.87,40.77,40.87,122500.0,20.1263,20.1707,20.1214,20.1707,122500.0
2013-03-15 12:00:00,40.86,40.87,40.81,40.83,68900.0,20.1658,20.1707,20.1411,20.151,68900.0
2013-03-15 12:10:00,40.84,40.89,40.83,40.88,99000.0,20.1559,20.1806,20.151,20.1756,99000.0
2013-03-15 12:20:00,40.87,40.89,40.83,40.83,94200.0,20.1707,20.1806,20.151,20.151,94200.0
2013-03-15 12:30:00,40.82,40.91,40.81,40.91,72500.0,20.146,20.1904,20.1411,20.1904,72500.0
2013-03-15 12:40:00,40.91,40.95,40.89,40.95,52200.0,20.1904,20.2102,20.1806,20.2102,52200.0
2013-03-15 12:50:00,40.95,40.99,40.92,40.98,223800.0,20.2102,20.2299,20.1954,20.225,223800.0
2013-03-15 13:00:00,40.98,41.0,40.95,41.0,122600.0,20.225,20.2349,20.2102,20.2349,122600.0
2013-03-15 13:10:00,40.99,41.0,40.96,40.96,150400.0,20.2299,20.2349,20.2151,20.2151,150400.0
2013-03-15 13:20:00,40.97,40.97,40.91,40.93,151000.0,20.2201,20.2201,20.1904,20.2003,151000.0
2013-03-15 13:30:00,40.92,40.96,40.92,40.93,127100.0,20.1954,20.2151,20.1954,20.2003,127100.0
2013-03-15 13:40:00,40.93,41.0,40.93,41.0,108000.0,20.2003,20.2349,20.2003,20.2349,108000.0
2013-03-15 13:50:00,41.0,41.04,41.0,41.01,167800.0,20.2349,20.2546,20.2349,20.2398,167800.0
2013-03-15 14:00:00,41.01,41.05,41.0,41.02,379700.0,20.2398,20.2595,20.2349,20.2447,379700.0
2013-03-15 14:10:00,41.03,41.04,40.97,40.98,167900.0,20.2497,20.2546,20.2201,20.225,167900.0
2013-03-15 14:20:00,40.97,41.0,40.97,40.99,349700.0,20.2201,20.2349,20.2201,20.2299,349700.0
2013-03-15 14:30:00,40.98,41.0,40.98,41.0,141100.0,20.225,20.2349,20.225,20.2349,141100.0
2013-03-15 14:40:00,40.99,41.04,40.99,41.03,160300.0,20.2299,20.2546,20.2299,20.2497,160300.0
2013-03-15 14:50:00,41.03,41.04,40.98,41.01,95300.0,20.2497,20.2546,20.225,20.2398,95300.0
2013-03-15 15:00:00,41.01,41.01,40.98,41.01,135600.0,20.2398,20.2398,20.225,20.2398,135600.0
2013-03-15 15:10:00,41.01,41.02,40.98,41.01,219600.0,20.2398,20.2447,20.225,20.2398,219600.0
2013-03-15 15:20:00,41.0,41.02,40.99,41.0,99900.0,20.2349,20.2447,20.2299,20.2349,99900.0
2013-03-15 15:30:00,41.0,41.04,40.99,41.02,201300.0,20.2349,20.2546,20.2299,20.2447,201300.0
2013-03-15 15:40:00,41.02,41.07,41.02,41.07,470700.0,20.2447,20.2694,20.2447,20.2694,470700.0
2013-03-15 15:50:00,41.07,41.07,41.0,41.07,865300.0,20.2694,20.2694,20.2349,20.2694,865300.0
2013-03-18 09:30:00,40.78,40.8,40.69,40.76,264100.0,20.1263,20.1362,20.0819,20.1164,264100.0
2013-03-18 09:40:00,40.77,40.78,40.71,40.77,161200.0,20.1214,20.1263,20.0917,20.1214,161200.0
2013-03-18 09:50:00,40.77,40.83,40.76,40.83,137800.0,20.1214,20.151,20.1164,20.151,137800.0
2013-03-18 10:00:00,40.82,40.9,40.82,40.83,109900.0,20.146,20.1855,20.146,20.151,109900.0
2013-03-18 10:10:00,40.83,40.88,40.82,40.84,117100.0,20.151,20.1756,20.146,20.1559,117100.0
2013-03-18 10:20:00,40.84,40.9,40.8,40.88,117800.0,20.1559,20.1855,20.1362,20.1756,117800.0
2013-03-18 10:30:00,40.89,40.91,40.86,40.89,91300.0,20.1806,20.1904,20.1658,20.1806,91300.0
2013-03-18 10:40:00,40.89,40.92,40.52,40.8,1027200.0,20.1806,20.1954,19.998,20.1362,1027200.0
2013-03-18 10:50:00,40.8,40.84,40.77,40.79,154800.0,20.1362,20.1559,20.1214,20.1312,154800.0
2013-03-18 11:00:00,40.79,40.9,40.76,40.85,121800.0,20.1312,20.1855,20.1164,20.1608,121800.0
2013-03-18 11:10:00,40.85,40.87,40.82,40.84,68800.0,20.1608,20.1707,20.146,20.1559,68800.0
2013-03-18 11:20:00,40.84,40.87,40.83,40.86,83900.0,20.1559,20.1707,20.151,20.1658,83900.0
2013-03-18 11:30:00,40.87,40.87,40.83,40.86,75000.0,20.1707,20.1707,20.151,20.1658,75000.0
2013-03-18 11:40:00,40.86,40.86,40.78,40.81,73100.0,20.1658,20.1658,20.1263,20.1411,73100.0
2013-03-18 11:50:00,40.81,40.82,40.77,40.78,33800.0,20.1411,20.146,20.1214,20.1263,33800.0
2013-03-18 12:00:00,40.78,40.95,40.78,40.95,122700.0,20.1263,20.2102,20.1263,20.2102,122700.0
2013-03-18 12:10:00,40.95,40.96,40.9,40.91,50200.0,20.2102,20.2151,20.1855,20.1904,50200.0
2013-03-18 12:20:00,40.91,40.92,40.86,40.87,66800.0,20.1904,20.1954,20.1658,20.1707,66800.0
2013-03-18 12:30:00,40.85,40.87,40.79,40.81,98900.0,20.1608,20.1707,20.1312,20.1411,98900.0
2013-03-18 12:40:00,40.82,40.85,40.81,40.83,58200.0,20.146,20.1608,20.1411,20.151,58200.0
2013-03-18 12:50:00,40.83,40.87,40.82,40.86,28300.0,20.151,20.1707,20.146,20.1658,28300.0
2013-03-18 13:00:00,40.85,40.86,40.82,40.84,81800.0,20.1608,20.1658,20.146,20.1559,81800.0
2013-03-18 13:10:00,40.84,40.87,40.84,40.86,36100.0,20.1559,20.1707,20.1559,20.1658,36100.0
2013-03-18 13:20:00,40.86,40.9,40.84,40.84,33600.0,20.1658,20.1855,20.1559,20.1559,33600.0
2013-03-18 13:30:00,40.84,40.87,40.8,40.82,56600.0,20.1559,20.1707,20.1362,20.146,56600.0
2013-03-18 13:40:00,40.83,40.84,40.81,40.82,37200.0,20.151,20.1559,20.1411,20.146,37200.0
2013-03-18 13:50:00,40.83,40.83,40.78,40.79,26400.0,20.151,20.151,20.1263,20.1312,26400.0
2013-03-18 14:00:00,40.78,40.82,40.77,40.81,61600.0,20.1263,20.146,20.1214,20.1411,61600.0
2013-03-18 14:10:00,40.81,40.84,40.79,40.83,50100.0,20.1411,20.1559,20.1312,20.151,50100.0
2013-03-18 14:20:00,40.82,40.85,40.82,40.84,44400.0,20.146,20.1608,20.146,20.1559,44400.0
2013-03-18 14:30:00,40.85,40.85,40.8,40.81,71700.0,20.1608,20.1608,20.1362,20.1411,71700.0
2013-03-18 14:40:00,40.81,40.84,40.8,40.82,47200.0,20.1411,20.1559,20.1362,20.146,47200.0
2013-03-18 14:50:00,40.81,40.81,40.75,40.75,45900.0,20.1411,20.1411,20.1115,20.1115,45900.0
2013-03-18 15:00:00,40.76,40.81,40.75,40.81,138000.0,20.1164,20.1411,20.1115,20.1411,138000.0
2013-03-18 15:10:00,40.81,40.84,40.75,40.76,78300.0,20.1411,20.1559,20.1115,20.1164,78300.0
2013-03-18 15:20:00,40.77,40.78,40.71,40.74,82100.0,20.1214,20.1263,20.0917,20.1065,82100.0
2013-03-18 15:30:00,40.73,40.73,40.62,40.63,173200.0,20.1016,20.1016,20.0473,20.0523,173200.0
2013-03-18 15:40:00,40.62,40.68,40.62,40.68,198800.0,20.0473,20.0769,20.0473,20.0769,198800.0
2013-03-18 15:50:00,40.68,40.68,40.65,40.67,189700.0,20.0769,20.0769,20.0621,20.072,189700.0
2013-03-19 09:30:00,41.02,41.02,40.93,40.93,227500.0,20.2447,20.2447,20.2003,20.2003,227500.0
2013-03-19 09:40:00,40.92,40.96,40.88,40.96,150600.0,20.1954,20.2151,20.1756,20.2151,150600.0
2013-03-19 09:50:00,40.96,40.98,40.89,40.9,100100.0,20.2151,20.225,20.1806,20.1855,100100.0
2013-03-19 10:00:00,40.91,40.92,40.84,40.87,117100.0,20.1904,20.1954,20.1559,20.1707,117100.0
2013-03-19 10:10:00,40.87,40.89,40.86,40.88,61400.0,20.1707,20.1806,20.1658,20.1756,61400.0
2013-03-19 10:20:00,40.89,40.91,40.73,40.75,282400.0,20.1806,20.1904,20.1016,20.1115,282400.0
2013-03-19 10:30:00,40.74,40.79,40.73,40.76,98100.0,20.1065,20.1312,20.1016,20.1164,98100.0
2013-03-19 10:40:00,40.76,40.82,40.75,40.75,50900.0,20.1164,20.146,20.1115,20.1115,50900.0
2013-03-19 10:50:00,40.75,40.85,40.75,40.84,80400.0,20.1115,20.1608,20.1115,20.1559,80400.0
2013-03-19 11:00:00,40.84,40.84,40.73,40.8,120300.0,20.1559,20.1559,20.1016,20.1362,120300.0
2013-03-19 11:10:00,40.79,40.87,40.79,40.86,50700.0,20.1312,20.1707,20.1312,20.1658,50700.0
2013-03-19 11:20:00,40.86,40.89,40.84,40.89,78700.0,20.1658,20.1806,20.1559,20.1806,78700.0
2013-03-19 11:30:00,40.89,40.94,40.87,40.88,201300.0,20.1806,20.2053,20.1707,20.1756,201300.0
2013-03-19 11:40:00,40.89,40.93,40.82,40.83,287500.0,20.1806,20.2003,20.146,20.151,287500.0
2013-03-19 11:50:00,40.83,40.86,40.78,40.79,120200.0,20.151,20.1658,20.1263,20.1312,120200.0
2013-03-19 12:00:00,40.79,40.86,40.78,40.82,117200.0,20.1312,20.1658,20.1263,20.146,117200.0
2013-03-19 12:10:00,40.81,40.81,40.77,40.78,127400.0,20.1411,20.1411,20.1214,20.1263,127400.0
2013-03-19 12:20:00,40.77,40.94,40.77,40.91,124000.0,20.1214,20.2053,20.1214,20.1904,124000.0
2013-03-19 12:30:00,40.91,40.91,40.85,40.87,75800.0,20.1904,20.1904,20.1608,20.1707,75800.0
2013-03-19 12:40:00,40.87,40.91,40.84,40.85,56000.0,20.1707,20.1904,20.1559,20.1608,56000.0
2013-03-19 12:50:00,40.84,40.87,40.83,40.85,37500.0,20.1559,20.1707,20.151,20.1608,37500.0
2013-03-19 13:00:00,40.84,40.85,40.82,40.83,32300.0,20.1559,20.1608,20.146,20.151,32300.0
2013-03-19 13:10:00,40.83,40.83,40.71,40.73,204100.0,20.151,20.151,20.0917,20.1016,204100.0
2013-03-19 13:20:00,40.72,40.75,40.69,40.71,108500.0,20.0967,20.1115,20.0819,20.0917,108500.0
2013-03-19 13:30:00,40.71,40.82,40.69,40.76,310300.0,20.0917,20.146,20.0819,20.1164,310300.0
2013-03-19 13:40:00,40.76,40.78,40.73,40.78,63000.0,20.1164,20.1263,20.1016,20.1263,63000.0
2013-03-19 13:50:00,40.78,40.84,40.77,40.84,89500.0,20.1263,20.1559,20.1214,20.1559,89500.0
2013-03-19 14:00:00,40.84,40.91,40.83,40.9,62500.0,20.1559,20.1904,20.151,20.1855,62500.0
2013-03-19 14:10:00,40.89,40.9,40.81,40.81,100500.0,20.1806,20.1855,20.1411,20.1411,100500.0
2013-03-19 14:20:00,40.81,40.92,40.8,40.9,90400.0,20.1411,20.1954,20.1362,20.1855,90400.0
2013-03-19 14:30:00,40.91,40.97,40.9,40.92,64700.0,20.1904,20.2201,20.1855,20.1954,64700.0
2013-03-19 14:40:00,40.92,40.92,40.86,40.88,50100.0,20.1954,20.1954,20.1658,20.1756,50100.0
2013-03-19 14:50:00,40.87,40.91,40.87,40.9,93000.0,20.1707,20.1904,20.1707,20.1855,93000.0
2013-03-19 15:00:00,40.9,40.92,40.89,40.89,141400.0,20.1855,20.1954,20.1806,20.1806,141400.0
2013-03-19 15:10:00,40.9,41.02,40.87,40.9,119000.0,20.1855,20.2447,20.1707,20.1855,119000.0
2013-03-19 15:20:00,40.91,40.91,40.85,40.88,156500.0,20.1904,20.1904,20.1608,20.1756,156500.0
2013-03-19 15:30:00,40.87,40.94,40.84,40.93,141500.0,20.1707,20.2053,20.1559,20.2003,141500.0
2013-03-19 15:40:00,40.92,40.96,40.89,40.95,224000.0,20.1954,20.2151,20.1806,20.2102,224000.0
2013-03-19 15:50:00,40.95,41.01,40.94,40.99,238100.0,20.2102,20.2398,20.2053,20.2299,238100.0
2013-03-20 09:30:00,41.0,41.04,40.97,41.01,399700.0,20.2349,20.2546,20.2201,20.2398,399700.0
2013-03-20 09:40:00,41.01,41.02,40.92,40.95,113300.0,20.2398,20.2447,20.1954,20.2102,113300.0
2013-03-20 09:50:00,40.96,40.98,40.92,40.94,109800.0,20.2151,20.225,20.1954,20.2053,109800.0
2013-03-20 10:00:00,40.95,40.97,40.91,40.96,99000.0,20.2102,20.2201,20.1904,20.2151,99000.0
2013-03-20 10:10:00,40.96,41.04,40.94,41.02,116200.0,20.2151,20.2546,20.2053,20.2447,116200.0
2013-03-20 10:20:00,41.03,41.04,40.94,40.97,115200.0,20.2497,20.2546,20.2053,20.2201,115200.0
2013-03-20 10:30:00,40.97,40.98,40.89,40.9,170400.0,20.2201,20.225,20.1806,20.1855,170400.0
2013-03-20 10:40:00,40.9,40.92,40.85,40.88,237200.0,20.1855,20.1954,20.1608,20.1756,237200.0
2013-03-20 10:50:00,40.88,40.95,40.83,40.95,104000.0,20.1756,20.2102,20.151,20.2102,104000.0
2013-03-20 11:00:00,40.94,40.95,40.9,40.94,61800.0,20.2053,20.2102,20.1855,20.2053,61800.0
2013-03-20 11:10:00,40.93,40.96,40.87,40.87,62600.0,20.2003,20.2151,20.1707,20.1707,62600.0
2013-03-20 11:20:00,40.87,40.89,40.83,40.86,54200.0,20.1707,20.1806,20.151,20.1658,54200.0
2013-03-20 11:30:00,40.86,40.87,40.76,40.76,97100.0,20.1658,20.1707,20.1164,20.1164,97100.0
2013-03-20 11:40:00,40.76,40.76,40.68,40.71,119100.0,20.1164,20.1164,20.0769,20.0917,119100.0
2013-03-20 11:50:00,40.71,40.78,40.7,40.77,151300.0,20.0917,20.1263,20.0868,20.1214,151300.0
2013-03-20 12:00:00,40.76,40.8,40.74,40.8,137100.0,20.1164,20.1362,20.1065,20.1362,137100.0
2013-03-20 12:10:00,40.8,40.85,40.79,40.84,87500.0,20.1362,20.1608,20.1312,20.1559,87500.0
2013-03-20 12:20:00,40.83,40.84,40.78,40.81,89900.0,20.151,20.1559,20.1263,20.1411,89900.0
2013-03-20 12:30:00,40.82,40.82,40.76,40.78,117400.0,20.146,20.146,20.1164,20.1263,117400.0
2013-03-20 12:40:00,40.78,40.85,40.78,40.83,232400.0,20.1263,20.1608,20.1263,20.151,232400.0
2013-03-20 12:50:00,40.82,40.84,40.78,40.81,68400.0,20.146,20.1559,20.1263,20.1411,68400.0
2013-03-20 13:00:00,40.81,40.82,40.8,40.8,44900.0,20.1411,20.146,20.1362,20.1362,44900.0
2013-03-20 13:10:00,40.8,40.81,40.8,40.8,45200.0,20.1362,20.1411,20.1362,20.1362,45200.0
2013-03-20 13:20:00,40.8,40.82,40.8,40.81,38000.0,20.1362,20.146,20.1362,20.1411,38000.0
2013-03-20 13:30:00,40.82,40.84,40.81,40.81,101900.0,20.146,20.1559,20.1411,20.1411,101900.0
2013-03-20 13:40:00,40.82,40.85,40.82,40.84,45900.0,20.146,20.1608,20.146,20.1559,45900.0
2013-03-20 13:50:00,40.84,40.86,40.81,40.84,50400.0,20.1559,20.1658,20.1411,20.1559,50400.0
2013-03-20 14:00:00,40.83,40.88,40.81,40.81,58200.0,20.151,20.1756,20.1411,20.1411,58200.0
2013-03-20 14:10:00,40.81,40.89,40.81,40.89,42800.0,20.1411,20.1806,20.1411,20.1806,42800.0
2013-03-20 14:20:00,40.89,40.96,40.87,40.93,65600.0,20.1806,20.2151,20.1707,20.2003,65600.0
2013-03-20 14:30:00,40.94,40.94,40.89,40.92,46500.0,20.2053,20.2053,20.1806,20.1954,46500.0
2013-03-20 14:40:00,40.92,40.93,40.88,40.89,75500.0,20.1954,20.2003,20.1756,20.1806,75500.0
2013-03-20 14:50:00,40.88,40.91,40.86,40.86,76400.0,20.1756,20.1904,20.1658,20.1658,76400.0
2013-03-20 15:00:00,40.86,40.89,40.84,40.86,93700.0,20.1658,20.1806,20.1559,20.1658,93700.0
2013-03-20 15:10:00,40.85,40.91,40.85,40.91,108300.0,20.1608,20.1904,20.1608,20.1904,108300.0
2013-03-20 15:20:00,40.92,40.92,40.87,40.88,100000.0,20.1954,20.1954,20.1707,20.1756,100000.0
2013-03-20 15:30:00,40.88,40.89,40.85,40.88,97900.0,20.1756,20.1806,20.1608,20.1756,97900.0
2013-03-20 15:40:00,40.88,40.91,40.87,40.91,120200.0,20.1756,20.1904,20.1707,20.1904,120200.0
2013-03-20 15:50:00,40.9,40.9,40.81,40.83,252700.0,20.1855,20.1855,20.1411,20.151,252700.0
2013-03-21 09:30:00,40.66,40.7,40.61,40.68,154200.0,20.0671,20.0868,20.0424,20.0769,154200.0
2013-03-21 09:40:00,40.68,40.72,40.63,40.7,95100.0,20.0769,20.0967,20.0523,20.0868,95100.0
2013-03-21 09:50:00,40.69,40.74,40.65,40.72,133300.0,20.0819,20.1065,20.0621,20.0967,133300.0
2013-03-21 10:00:00,40.72,40.74,40.62,40.68,96300.0,20.0967,20.1065,20.0473,20.0769,96300.0
2013-03-21 10:10:00,40.67,40.71,40.65,40.68,147300.0,20.072,20.0917,20.0621,20.0769,147300.0
2013-03-21 10:20:00,40.69,40.73,40.66,40.72,76300.0,20.0819,20.1016,20.0671,20.0967,76300.0
2013-03-21 10:30:00,40.72,40.73,40.68,40.69,59900.0,20.0967,20.1016,20.0769,20.0819,59900.0
2013-03-21 10:40:00,40.69,40.83,40.69,40.8,83900.0,20.0819,20.151,20.0819,20.1362,83900.0
2013-03-21 10:50:00,40.8,40.89,40.79,40.88,245500.0,20.1362,20.1806,20.1312,20.1756,245500.0
2013-03-21 11:00:00,40.88,40.92,40.85,40.89,207100.0,20.1756,20.1954,20.1608,20.1806,207100.0
2013-03-21 11:10:00,40.89,40.96,40.88,40.96,100500.0,20.1806,20.2151,20.1756,20.2151,100500.0
2013-03-21 11:20:00,40.96,41.05,40.95,41.01,247200.0,20.2151,20.2595,20.2102,20.2398,247200.0
2013-03-21 11:30:00,41.0,41.09,40.99,41.08,137500.0,20.2349,20.2793,20.2299,20.2743,137500.0
2013-03-21 11:40:00,41.08,41.15,41.05,41.06,151500.0,20.2743,20.3089,20.2595,20.2645,151500.0
2013-03-21 11:50:00,41.06,41.08,41.0,41.06,81700.0,20.2645,20.2743,20.2349,20.2645,81700.0
2013-03-21 12:00:00,41.05,41.05,41.0,41.0,102500.0,20.2595,20.2595,20.2349,20.2349,102500.0
2013-03-21 12:10:00,41.0,41.05,41.0,41.04,62600.0,20.2349,20.2595,20.2349,20.2546,62600.0
2013-03-21 12:20:00,41.03,41.05,40.96,41.01,208300.0,20.2497,20.2595,20.2151,20.2398,208300.0
2013-03-21 12:30:00,41.01,41.04,41.0,41.01,93900.0,20.2398,20.2546,20.2349,20.2398,93900.0
2013-03-21 12:40:00,41.02,41.03,41.0,41.03,27200.0,20.2447,20.2497,20.2349,20.2497,27200.0
2013-03-21 12:50:00,41.03,41.04,41.02,41.02,39500.0,20.2497,20.2546,20.2447,20.2447,39500.0
2013-03-21 13:00:00,41.02,41.06,40.99,41.01,140000.0,20.2447,20.2645,20.2299,20.2398,140000.0
2013-03-21 13:10:00,41.01,41.05,41.0,41.02,91400.0,20.2398,20.2595,20.2349,20.2447,91400.0
2013-03-21 13:20:00,41.01,41.02,41.0,41.01,92900.0,20.2398,20.2447,20.2349,20.2398,92900.0
2013-03-21 13:30:00,41.01,41.02,40.99,41.01,192800.0,20.2398,20.2447,20.2299,20.2398,192800.0
2013-03-21 13:40:00,41.01,41.02,40.99,41.01,204900.0,20.2398,20.2447,20.2299,20.2398,204900.0
2013-03-21 13:50:00,41.0,41.01,40.99,41.0,52500.0,20.2349,20.2398,20.2299,20.2349,52500.0
2013-03-21 14:00:00,41.0,41.0,40.93,40.99,195000.0,20.2349,20.2349,20.2003,20.2299,195000.0
2013-03-21 14:10:00,40.99,41.05,40.97,41.03,73100.0,20.2299,20.2595,20.2201,20.2497,73100.0
2013-03-21 14:20:00,41.02,41.05,40.99,41.01,40800.0,20.2447,20.2595,20.2299,20.2398,40800.0
2013-03-21 14:30:00,41.01,41.04,41.0,41.01,136100.0,20.2398,20.2546,20.2349,20.2398,136100.0
2013-03-21 14:40:00,41.01,41.02,41.0,41.02,72300.0,20.2398,20.2447,20.2349,20.2447,72300.0
2013-03-21 14:50:00,41.02,41.04,41.01,41.04,54500.0,20.2447,20.2546,20.2398,20.2546,54500.0
2013-03-21 15:00:00,41.03,41.05,41.01,41.03,78400.0,20.2497,20.2595,20.2398,20.2497,78400.0
2013-03-21 15:10:00,41.02,41.03,40.98,40.99,190600.0,20.2447,20.2497,20.225,20.2299,190600.0
2013-03-21 15:20:00,40.99,41.01,40.97,40.99,245200.0,20.2299,20.2398,20.2201,20.2299,245200.0
2013-03-21 15:30:00,40.99,41.02,40.96,40.97,186100.0,20.2299,20.2447,20.2151,20.2201,186100.0
2013-03-21 15:40:00,40.96,40.98,40.91,40.93,134600.0,20.2151,20.225,20.1904,20.2003,134600.0
2013-03-21 15:50:00,40.93,40.93,40.87,40.9,607900.0,20.2003,20.2003,20.1707,20.1855,607900.0
2013-03-22 09:30:00,42.03,42.03,41.78,41.8,1208600.0,20.7432,20.7432,20.6198,20.6297,1208600.0
2013-03-22 09:40:00,41.8,41.81,41.68,41.79,456100.0,20.6297,20.6346,20.5705,20.6248,456100.0
2013-03-22 09:50:00,41.78,41.91,41.78,41.91,308400.0,20.6198,20.684,20.6198,20.684,308400.0
2013-03-22 10:00:00,41.9,42.06,41.89,42.05,410100.0,20.679,20.758,20.6741,20.7531,410100.0
2013-03-22 10:10:00,42.05,42.06,41.94,42.05,351000.0,20.7531,20.758,20.6988,20.7531,351000.0
2013-03-22 10:20:00,42.05,42.09,42.0,42.01,198900.0,20.7531,20.7728,20.7284,20.7333,198900.0
2013-03-22 10:30:00,42.01,42.17,41.98,42.02,316000.0,20.7333,20.8123,20.7185,20.7383,316000.0
2013-03-22 10:40:00,42.02,42.06,41.95,41.97,235800.0,20.7383,20.758,20.7037,20.7136,235800.0
2013-03-22 10:50:00,41.96,41.97,41.9,41.97,260400.0,20.7087,20.7136,20.679,20.7136,260400.0
2013-03-22 11:00:00,41.97,42.02,41.92,41.94,232400.0,20.7136,20.7383,20.6889,20.6988,232400.0
2013-03-22 11:10:00,41.95,42.05,41.91,42.05,364900.0,20.7037,20.7531,20.684,20.7531,364900.0
2013-03-22 11:20:00,42.04,42.12,42.02,42.08,209800.0,20.7481,20.7876,20.7383,20.7679,209800.0
2013-03-22 11:30:00,42.08,42.12,42.06,42.11,164800.0,20.7679,20.7876,20.758,20.7827,164800.0
2013-03-22 11:40:00,42.11,42.15,42.07,42.07,296100.0,20.7827,20.8024,20.7629,20.7629,296100.0
2013-03-22 11:50:00,42.07,42.12,42.05,42.06,198400.0,20.7629,20.7876,20.7531,20.758,198400.0
2013-03-22 12:00:00,42.06,42.09,42.03,42.06,169700.0,20.758,20.7728,20.7432,20.758,169700.0
2013-03-22 12:10:00,42.05,42.15,42.04,42.14,303000.0,20.7531,20.8024,20.7481,20.7975,303000.0
2013-03-22 12:20:00,42.14,42.15,42.02,42.08,179100.0,20.7975,20.8024,20.7383,20.7679,179100.0
2013-03-22 12:30:00,42.07,42.08,41.93,42.01,321500.0,20.7629,20.7679,20.6939,20.7333,321500.0
2013-03-22 12:40:00,42.01,42.01,41.96,41.97,82600.0,20.7333,20.7333,20.7087,20.7136,82600.0
2013-03-22 12:50:00,41.96,41.98,41.95,41.98,82700.0,20.7087,20.7185,20.7037,20.7185,82700.0
2013-03-22 13:00:00,41.98,41.99,41.86,41.96,167800.0,20.7185,20.7235,20.6593,20.7087,167800.0
2013-03-22 13:10:00,41.97,42.0,41.95,41.98,159500.0,20.7136,20.7284,20.7037,20.7185,159500.0
2013-03-22 13:20:00,41.99,41.99,41.95,41.98,69900.0,20.7235,20.7235,20.7037,20.7185,69900.0
2013-03-22 13:30:00,41.98,41.99,41.93,41.93,83300.0,20.7185,20.7235,20.6939,20.6939,83300.0
2013-03-22 13:40:00,41.94,41.95,41.92,41.94,124800.0,20.6988,20.7037,20.6889,20.6988,124800.0
2013-03-22 13:50:00,41.94,41.94,41.87,41.88,56200.0,20.6988,20.6988,20.6642,20.6692,56200.0
2013-03-22 14:00:00,41.87,41.91,41.87,41.89,83300.0,20.6642,20.684,20.6642,20.6741,83300.0
2013-03-22 14:10:00,41.89,41.94,41.88,41.9,88300.0,20.6741,20.6988,20.6692,20.679,88300.0
2013-03-22 14:20:00,41.89,41.9,41.87,41.89,98300.0,20.6741,20.679,20.6642,20.6741,98300.0
2013-03-22 14:30:00,41.9,41.9,41.87,41.9,100300.0,20.679,20.679,20.6642,20.679,100300.0
2013-03-22 14:40:00,41.9,41.9,41.86,41.87,80900.0,20.679,20.679,20.6593,20.6642,80900.0
2013-03-22 14:50:00,41.88,41.89,41.86,41.88,130900.0,20.6692,20.6741,20.6593,20.6692,130900.0
2013-03-22 15:00:00,41.89,41.89,41.88,41.88,106600.0,20.6741,20.6741,20.6692,20.6692,106600.0
2013-03-22 15:10:00,41.88,41.89,41.85,41.87,123900.0,20.6692,20.6741,20.6544,20.6642,123900.0
2013-03-22 15:20:00,41.86,41.89,41.85,41.85,289700.0,20.6593,20.6741,20.6544,20.6544,289700.0
2013-03-22 15:30:00,41.86,41.93,41.85,41.93,250000.0,20.6593,20.6939,20.6544,20.6939,250000.0
2013-03-22 15:40:00,41.93,41.94,41.89,41.91,287000.0,20.6939,20.6988,20.6741,20.684,287000.0
2013-03-22 15:50:00,41.9,42.0,41.9,41.99,554700.0,20.679,20.7284,20.679,20.7235,554700.0
2013-03-25 09:30:00,42.1,42.11,42.02,42.07,203500.0,20.7778,20.7827,20.7383,20.7629,203500.0
2013-03-25 09:40:00,42.06,42.09,42.03,42.07,96200.0,20.758,20.7728,20.7432,20.7629,96200.0
2013-03-25 09:50:00,42.06,42.08,42.04,42.06,197300.0,20.758,20.7679,20.7481,20.758,197300.0
2013-03-25 10:00:00,42.06,42.11,42.05,42.11,205400.0,20.758,20.7827,20.7531,20.7827,205400.0
2013-03-25 10:10:00,42.1,42.12,42.07,42.12,174300.0,20.7778,20.7876,20.7629,20.7876,174300.0
2013-03-25 10:20:00,42.12,42.12,42.09,42.1,191300.0,20.7876,20.7876,20.7728,20.7778,191300.0
2013-03-25 10:30:00,42.1,42.16,42.09,42.1,246300.0,20.7778,20.8074,20.7728,20.7778,246300.0
2013-03-25 10:40:00,42.11,42.11,41.95,42.02,266100.0,20.7827,20.7827,20.7037,20.7383,266100.0
2013-03-25 10:50:00,42.02,42.02,41.93,41.97,119200.0,20.7383,20.7383,20.6939,20.7136,119200.0
2013-03-25 11:00:00,41.96,42.0,41.9,41.99,180200.0,20.7087,20.7284,20.679,20.7235,180200.0
2013-03-25 11:10:00,42.0,42.03,41.91,41.92,145600.0,20.7284,20.7432,20.684,20.6889,145600.0
2013-03-25 11:20:00,41.92,41.95,41.89,41.91,121500.0,20.6889,20.7037,20.6741,20.684,121500.0
2013-03-25 11:30:00,41.9,41.97,41.9,41.97,111900.0,20.679,20.7136,20.679,20.7136,111900.0
2013-03-25 11:40:00,41.97,42.05,41.93,42.05,119500.0,20.7136,20.7531,20.6939,20.7531,119500.0
2013-03-25 11:50:00,42.05,42.05,42.0,42.02,85800.0,20.7531,20.7531,20.7284,20.7383,85800.0
2013-03-25 12:00:00,42.01,42.04,41.98,42.0,95000.0,20.7333,20.7481,20.7185,20.7284,95000.0
2013-03-25 12:10:00,42.0,42.05,41.97,42.02,121800.0,20.7284,20.7531,20.7136,20.7383,121800.0
2013-03-25 12:20:00,42.01,42.05,41.94,42.03,136600.0,20.7333,20.7531,20.6988,20.7432,136600.0
2013-03-25 12:30:00,42.02,42.02,41.94,41.95,434500.0,20.7383,20.7383,20.6988,20.7037,434500.0
2013-03-25 12:40:00,41.96,42.01,41.94,42.01,86000.0,20.7087,20.7333,20.6988,20.7333,86000.0
2013-03-25 12:50:00,42.02,42.02,41.91,41.94,114600.0,20.7383,20.7383,20.684,20.6988,114600.0
2013-03-25 13:00:00,41.94,41.97,41.88,41.88,150900.0,20.6988,20.7136,20.6692,20.6692,150900.0
2013-03-25 13:10:00,41.89,41.92,41.86,41.89,116200.0,20.6741,20.6889,20.6593,20.6741,116200.0
2013-03-25 13:20:00,41.9,41.96,41.89,41.94,74200.0,20.679,20.7087,20.6741,20.6988,74200.0
2013-03-25 13:30:00,41.95,41.95,41.89,41.9,73900.0,20.7037,20.7037,20.6741,20.679,73900.0
2013-03-25 13:40:00,41.91,42.0,41.91,41.99,68800.0,20.684,20.7284,20.684,20.7235,68800.0
2013-03-25 13:50:00,41.99,42.07,41.98,42.05,135200.0,20.7235,20.7629,20.7185,20.7531,135200.0
2013-03-25 14:00:00,42.05,42.05,41.99,42.02,73100.0,20.7531,20.7531,20.7235,20.7383,73100.0
2013-03-25 14:10:00,42.02,42.02,41.99,42.01,55200.0,20.7383,20.7383,20.7235,20.7333,55200.0
2013-03-25 14:20:00,42.02,42.06,42.0,42.02,48300.0,20.7383,20.758,20.7284,20.7383,48300.0
2013-03-25 14:30:00,42.02,42.02,41.99,42.01,107100.0,20.7383,20.7383,20.7235,20.7333,107100.0
2013-03-25 14:40:00,42.01,42.05,41.99,42.01,57900.0,20.7333,20.7531,20.7235,20.7333,57900.0
2013-03-25 14:50:00,42.01,42.02,41.99,42.02,48200.0,20.7333,20.7383,20.7235,20.7383,48200.0
2013-03-25 15:00:00,42.01,42.02,41.96,41.97,117800.0,20.7333,20.7383,20.7087,20.7136,117800.0
2013-03-25 15:10:00,41.97,42.02,41.97,41.97,119300.0,20.7136,20.7383,20.7136,20.7136,119300.0
2013-03-25 15:20:00,41.97,42.0,41.93,41.94,179700.0,20.7136,20.7284,20.6939,20.6988,179700.0
2013-03-25 15:30:00,41.92,42.01,41.92,42.0,217100.0,20.6889,20.7333,20.6889,20.7284,217100.0
2013-03-25 15:40:00,41.99,42.0,41.91,41.91,160500.0,20.7235,20.7284,20.684,20.684,160500.0
2013-03-25 15:50:00,41.92,42.01,41.92,41.96,309800.0,20.6889,20.7333,20.6889,20.7087,309800.0
2013-03-26 09:30:00,42.01,42.14,42.01,42.08,255000.0,20.7333,20.7975,20.7333,20.7679,255000.0
2013-03-26 09:40:00,42.08,42.19,42.07,42.16,227000.0,20.7679,20.8222,20.7629,20.8074,227000.0
2013-03-26 09:50:00,42.16,42.2,42.11,42.13,265900.0,20.8074,20.8271,20.7827,20.7926,265900.0
2013-03-26 10:00:00,42.13,42.15,42.09,42.13,200500.0,20.7926,20.8024,20.7728,20.7926,200500.0
2013-03-26 10:10:00,42.13,42.21,42.11,42.15,179100.0,20.7926,20.832,20.7827,20.8024,179100.0
2013-03-26 10:20:00,42.15,42.17,42.14,42.15,102000.0,20.8024,20.8123,20.7975,20.8024,102000.0
2013-03-26 10:30:00,42.16,42.23,42.05,42.09,222200.0,20.8074,20.8419,20.7531,20.7728,222200.0
2013-03-26 10:40:00,42.09,42.14,42.03,42.08,201500.0,20.7728,20.7975,20.7432,20.7679,201500.0
2013-03-26 10:50:00,42.07,42.14,42.07,42.09,254100.0,20.7629,20.7975,20.7629,20.7728,254100.0
2013-03-26 11:00:00,42.1,42.16,42.07,42.07,225400.0,20.7778,20.8074,20.7629,20.7629,225400.0
2013-03-26 11:10:00,42.07,42.08,42.02,42.05,210000.0,20.7629,20.7679,20.7383,20.7531,210000.0
2013-03-26 11:20:00,42.05,42.13,42.04,42.08,129100.0,20.7531,20.7926,20.7481,20.7679,129100.0
2013-03-26 11:30:00,42.08,42.15,42.08,42.14,156400.0,20.7679,20.8024,20.7679,20.7975,156400.0
2013-03-26 11:40:00,42.14,42.17,42.12,42.16,70200.0,20.7975,20.8123,20.7876,20.8074,70200.0
2013-03-26 11:50:00,42.16,42.19,42.12,42.14,117800.0,20.8074,20.8222,20.7876,20.7975,117800.0
2013-03-26 12:00:00,42.14,42.17,42.11,42.12,100100.0,20.7975,20.8123,20.7827,20.7876,100100.0
2013-03-26 12:10:00,42.11,42.12,42.06,42.09,134900.0,20.7827,20.7876,20.758,20.7728,134900.0
2013-03-26 12:20:00,42.09,42.2,42.08,42.18,403800.0,20.7728,20.8271,20.7679,20.8172,403800.0
2013-03-26 12:30:00,42.18,42.22,42.16,42.17,61400.0,20.8172,20.837,20.8074,20.8123,61400.0
2013-03-26 12:40:00,42.16,42.21,42.16,42.2,52700.0,20.8074,20.832,20.8074,20.8271,52700.0
2013-03-26 12:50:00,42.2,42.23,42.18,42.23,79900.0,20.8271,20.8419,20.8172,20.8419,79900.0
2013-03-26 13:00:00,42.22,42.23,42.2,42.23,50500.0,20.837,20.8419,20.8271,20.8419,50500.0
2013-03-26 13:10:00,42.23,42.24,42.21,42.22,96300.0,20.8419,20.8468,20.832,20.837,96300.0
2013-03-26 13:20:00,42.23,42.25,42.22,42.24,70400.0,20.8419,20.8518,20.837,20.8468,70400.0
2013-03-26 13:30:00,42.23,42.28,42.23,42.28,161200.0,20.8419,20.8666,20.8419,20.8666,161200.0
2013-03-26 13:40:00,42.27,42.29,42.27,42.27,121600.0,20.8617,20.8715,20.8617,20.8617,121600.0
2013-03-26 13:50:00,42.28,42.29,42.27,42.29,49800.0,20.8666,20.8715,20.8617,20.8715,49800.0
2013-03-26 14:00:00,42.29,42.3,42.26,42.26,70200.0,20.8715,20.8765,20.8567,20.8567,70200.0
2013-03-26 14:10:00,42.27,42.32,42.26,42.31,121000.0,20.8617,20.8863,20.8567,20.8814,121000.0
2013-03-26 14:20:00,42.32,42.36,42.3,42.35,168400.0,20.8863,20.9061,20.8765,20.9011,168400.0
2013-03-26 14:30:00,42.35,42.36,42.32,42.32,78200.0,20.9011,20.9061,20.8863,20.8863,78200.0
2013-03-26 14:40:00,42.32,42.33,42.3,42.31,96800.0,20.8863,20.8913,20.8765,20.8814,96800.0
2013-03-26 14:50:00,42.31,42.35,42.3,42.33,103100.0,20.8814,20.9011,20.8765,20.8913,103100.0
2013-03-26 15:00:00,42.33,42.34,42.3,42.31,93600.0,20.8913,20.8962,20.8765,20.8814,93600.0
2013-03-26 15:10:00,42.31,42.34,42.29,42.29,76600.0,20.8814,20.8962,20.8715,20.8715,76600.0
2013-03-26 15:20:00,42.3,42.32,42.27,42.28,113000.0,20.8765,20.8863,20.8617,20.8666,113000.0
2013-03-26 15:30:00,42.28,42.34,42.28,42.33,137300.0,20.8666,20.8962,20.8666,20.8913,137300.0
2013-03-26 15:40:00,42.34,42.34,42.31,42.33,151200.0,20.8962,20.8962,20.8814,20.8913,151200.0
2013-03-26 15:50:00,42.33,42.35,42.29,42.33,375600.0,20.8913,20.9011,20.8715,20.8913,375600.0
2013-03-27 09:30:00,41.89,41.9,41.72,41.84,304100.0,20.6741,20.679,20.5902,20.6494,304100.0
2013-03-27 09:40:00,41.83,41.94,41.82,41.92,236200.0,20.6445,20.6988,20.6396,20.6889,236200.0
2013-03-27 09:50:00,41.93,41.93,41.84,41.9,102200.0,20.6939,20.6939,20.6494,20.679,102200.0
2013-03-27 10:00:00,41.89,41.95,41.83,41.91,110200.0,20.6741,20.7037,20.6445,20.684,110200.0
2013-03-27 10:10:00,41.92,41.95,41.86,41.95,95600.0,20.6889,20.7037,20.6593,20.7037,95600.0
2013-03-27 10:20:00,41.94,42.03,41.93,42.01,218400.0,20.6988,20.7432,20.6939,20.7333,218400.0
2013-03-27 10:30:00,42.01,42.08,41.96,42.07,183600.0,20.7333,20.7679,20.7087,20.7629,183600.0
2013-03-27 10:40:00,42.07,42.12,42.02,42.1,208900.0,20.7629,20.7876,20.7383,20.7778,208900.0
2013-03-27 10:50:00,42.1,42.1,42.03,42.03,81100.0,20.7778,20.7778,20.7432,20.7432,81100.0
2013-03-27 11:00:00,42.04,42.1,42.01,42.08,139800.0,20.7481,20.7778,20.7333,20.7679,139800.0
2013-03-27 11:10:00,42.08,42.14,42.07,42.13,83300.0,20.7679,20.7975,20.7629,20.7926,83300.0
2013-03-27 11:20:00,42.13,42.13,42.09,42.11,61400.0,20.7926,20.7926,20.7728,20.7827,61400.0
2013-03-27 11:30:00,42.11,42.25,42.11,42.22,145600.0,20.7827,20.8518,20.7827,20.837,145600.0
2013-03-27 11:40:00,42.23,42.24,42.2,42.22,73300.0,20.8419,20.8468,20.8271,20.837,73300.0
2013-03-27 11:50:00,42.23,42.24,42.14,42.14,96000.0,20.8419,20.8468,20.7975,20.7975,96000.0
2013-03-27 12:00:00,42.14,42.2,42.13,42.16,195400.0,20.7975,20.8271,20.7926,20.8074,195400.0
2013-03-27 12:10:00,42.16,42.23,42.14,42.19,67200.0,20.8074,20.8419,20.7975,20.8222,67200.0
2013-03-27 12:20:00,42.18,42.23,42.13,42.13,93000.0,20.8172,20.8419,20.7926,20.7926,93000.0
2013-03-27 12:30:00,42.14,42.19,42.11,42.19,94500.0,20.7975,20.8222,20.7827,20.8222,94500.0
2013-03-27 12:40:00,42.18,42.2,42.16,42.19,104100.0,20.8172,20.8271,20.8074,20.8222,104100.0
2013-03-27 12:50:00,42.19,42.22,42.18,42.21,53700.0,20.8222,20.837,20.8172,20.832,53700.0
2013-03-27 13:00:00,42.21,42.22,42.14,42.14,41700.0,20.832,20.837,20.7975,20.7975,41700.0
2013-03-27 13:10:00,42.14,42.17,42.13,42.16,53100.0,20.7975,20.8123,20.7926,20.8074,53100.0
2013-03-27 13:20:00,42.17,42.19,42.16,42.17,61700.0,20.8123,20.8222,20.8074,20.8123,61700.0
2013-03-27 13:30:00,42.17,42.21,42.15,42.2,49900.0,20.8123,20.832,20.8024,20.8271,49900.0
2013-03-27 13:40:00,42.2,42.23,42.2,42.21,67800.0,20.8271,20.8419,20.8271,20.832,67800.0
2013-03-27 13:50:00,42.21,42.23,42.19,42.22,50700.0,20.832,20.8419,20.8222,20.837,50700.0
2013-03-27 14:00:00,42.22,42.26,42.2,42.25,92400.0,20.837,20.8567,20.8271,20.8518,92400.0
2013-03-27 14:10:00,42.25,42.27,42.24,42.26,43800.0,20.8518,20.8617,20.8468,20.8567,43800.0
2013-03-27 14:20:00,42.26,42.29,42.25,42.29,50200.0,20.8567,20.8715,20.8518,20.8715,50200.0
2013-03-27 14:30:00,42.3,42.31,42.26,42.29,95400.0,20.8765,20.8814,20.8567,20.8715,95400.0
2013-03-27 14:40:00,42.29,42.31,42.27,42.29,64700.0,20.8715,20.8814,20.8617,20.8715,64700.0
2013-03-27 14:50:00,42.3,42.3,42.27,42.28,51500.0,20.8765,20.8765,20.8617,20.8666,51500.0
2013-03-27 15:00:00,42.29,42.29,42.25,42.25,61200.0,20.8715,20.8715,20.8518,20.8518,61200.0
2013-03-27 15:10:00,42.26,42.27,42.25,42.25,82300.0,20.8567,20.8617,20.8518,20.8518,82300.0
2013-03-27 15:20:00,42.26,42.29,42.24,42.27,72800.0,20.8567,20.8715,20.8468,20.8617,72800.0
2013-03-27 15:30:00,42.28,42.31,42.26,42.27,109200.0,20.8666,20.8814,20.8567,20.8617,109200.0
2013-03-27 15:40:00,42.27,42.29,42.25,42.26,103900.0,20.8617,20.8715,20.8518,20.8567,103900.0
2013-03-27 15:50:00,42.26,42.27,42.24,42.27,235000.0,20.8567,20.8617,20.8468,20.8617,235000.0
2013-03-28 09:30:00,42.32,42.39,42.32,42.33,224000.0,20.8863,20.9209,20.8863,20.8913,224000.0
2013-03-28 09:40:00,42.33,42.34,42.24,42.31,131700.0,20.8913,20.8962,20.8468,20.8814,131700.0
2013-03-28 09:50:00,42.31,42.41,42.27,42.28,174000.0,20.8814,20.9307,20.8617,20.8666,174000.0
2013-03-28 10:00:00,42.28,42.34,42.26,42.3,80200.0,20.8666,20.8962,20.8567,20.8765,80200.0
2013-03-28 10:10:00,42.3,42.3,42.25,42.27,70900.0,20.8765,20.8765,20.8518,20.8617,70900.0
2013-03-28 10:20:00,42.28,42.34,42.27,42.29,68400.0,20.8666,20.8962,20.8617,20.8715,68400.0
2013-03-28 10:30:00,42.29,42.3,42.21,42.24,91900.0,20.8715,20.8765,20.832,20.8468,91900.0
2013-03-28 10:40:00,42.25,42.27,42.21,42.23,61800.0,20.8518,20.8617,20.832,20.8419,61800.0
2013-03-28 10:50:00,42.23,42.35,42.22,42.32,149500.0,20.8419,20.9011,20.837,20.8863,149500.0
2013-03-28 11:00:00,42.32,42.35,42.27,42.28,131700.0,20.8863,20.9011,20.8617,20.8666,131700.0
2013-03-28 11:10:00,42.27,42.28,42.23,42.24,67500.0,20.8617,20.8666,20.8419,20.8468,67500.0
2013-03-28 11:20:00,42.25,42.28,42.23,42.26,120100.0,20.8518,20.8666,20.8419,20.8567,120100.0
2013-03-28 11:30:00,42.26,42.27,42.22,42.26,82600.0,20.8567,20.8617,20.837,20.8567,82600.0
2013-03-28 11:40:00,42.25,42.26,42.24,42.25,80300.0,20.8518,20.8567,20.8468,20.8518,80300.0
2013-03-28 11:50:00,42.25,42.28,42.22,42.22,125600.0,20.8518,20.8666,20.837,20.837,125600.0
2013-03-28 12:00:00,42.22,42.22,42.07,42.08,158300.0,20.837,20.837,20.7629,20.7679,158300.0
2013-03-28 12:10:00,42.08,42.09,41.97,41.97,214000.0,20.7679,20.7728,20.7136,20.7136,214000.0
2013-03-28 12:20:00,41.97,41.97,41.85,41.89,300500.0,20.7136,20.7136,20.6544,20.6741,300500.0
2013-03-28 12:30:00,41.9,42.04,41.9,42.02,301200.0,20.679,20.7481,20.679,20.7383,301200.0
2013-03-28 12:40:00,42.03,42.11,42.03,42.11,100200.0,20.7432,20.7827,20.7432,20.7827,100200.0
2013-03-28 12:50:00,42.11,42.15,42.1,42.13,107500.0,20.7827,20.8024,20.7778,20.7926,107500.0
2013-03-28 13:00:00,42.12,42.15,42.12,42.14,66200.0,20.7876,20.8024,20.7876,20.7975,66200.0
2013-03-28 13:10:00,42.13,42.18,42.13,42.14,65000.0,20.7926,20.8172,20.7926,20.7975,65000.0
2013-03-28 13:20:00,42.14,42.18,42.14,42.17,73700.0,20.7975,20.8172,20.7975,20.8123,73700.0
2013-03-28 13:30:00,42.17,42.2,42.16,42.19,87800.0,20.8123,20.8271,20.8074,20.8222,87800.0
2013-03-28 13:40:00,42.2,42.2,42.16,42.17,80900.0,20.8271,20.8271,20.8074,20.8123,80900.0
2013-03-28 13:50:00,42.16,42.2,42.14,42.2,115500.0,20.8074,20.8271,20.7975,20.8271,115500.0
2013-03-28 14:00:00,42.2,42.25,42.2,42.24,98800.0,20.8271,20.8518,20.8271,20.8468,98800.0
2013-03-28 14:10:00,42.24,42.27,42.22,42.23,80900.0,20.8468,20.8617,20.837,20.8419,80900.0
2013-03-28 14:20:00,42.24,42.3,42.24,42.29,133700.0,20.8468,20.8765,20.8468,20.8715,133700.0
2013-03-28 14:30:00,42.3,42.31,42.26,42.31,86200.0,20.8765,20.8814,20.8567,20.8814,86200.0
2013-03-28 14:40:00,42.31,42.34,42.3,42.33,99700.0,20.8814,20.8962,20.8765,20.8913,99700.0
2013-03-28 14:50:00,42.33,42.39,42.33,42.37,171500.0,20.8913,20.9209,20.8913,20.911,171500.0
2013-03-28 15:00:00,42.36,42.37,42.29,42.31,180000.0,20.9061,20.911,20.8715,20.8814,180000.0
2013-03-28 15:10:00,42.31,42.33,42.3,42.33,62500.0,20.8814,20.8913,20.8765,20.8913,62500.0
2013-03-28 15:20:00,42.33,42.38,42.32,42.35,182500.0,20.8913,20.9159,20.8863,20.9011,182500.0
2013-03-28 15:30:00,42.35,42.38,42.31,42.37,177800.0,20.9011,20.9159,20.8814,20.911,177800.0
2013-03-28 15:40:00,42.37,42.38,42.34,42.36,182700.0,20.911,20.9159,20.8962,20.9061,182700.0
2013-03-28 15:50:00,42.35,42.4,42.29,42.34,582000.0,20.9011,20.9258,20.8715,20.8962,582000.0
2013-04-01 09:30:00,42.35,42.4,42.26,42.29,164800.0,20.9011,20.9258,20.8567,20.8715,164800.0
2013-04-01 09:40:00,42.28,42.31,42.05,42.08,177900.0,20.8666,20.8814,20.7531,20.7679,177900.0
2013-04-01 09:50:00,42.08,42.08,42.0,42.01,175400.0,20.7679,20.7679,20.7284,20.7333,175400.0
2013-04-01 10:00:00,42.0,42.07,41.92,42.03,183800.0,20.7284,20.7629,20.6889,20.7432,183800.0
2013-04-01 10:10:00,42.04,42.11,42.03,42.07,95600.0,20.7481,20.7827,20.7432,20.7629,95600.0
2013-04-01 10:20:00,42.07,42.07,42.01,42.01,58900.0,20.7629,20.7629,20.7333,20.7333,58900.0
2013-04-01 10:30:00,42.01,42.01,41.92,41.92,115400.0,20.7333,20.7333,20.6889,20.6889,115400.0
2013-04-01 10:40:00,41.92,41.94,41.87,41.88,100100.0,20.6889,20.6988,20.6642,20.6692,100100.0
2013-04-01 10:50:00,41.88,41.91,41.83,41.91,139400.0,20.6692,20.684,20.6445,20.684,139400.0
2013-04-01 11:00:00,41.91,41.97,41.89,41.93,142700.0,20.684,20.7136,20.6741,20.6939,142700.0
2013-04-01 11:10:00,41.93,41.93,41.87,41.9,77500.0,20.6939,20.6939,20.6642,20.679,77500.0
2013-04-01 11:20:00,41.9,41.96,41.89,41.95,90200.0,20.679,20.7087,20.6741,20.7037,90200.0
2013-04-01 11:30:00,41.96,42.03,41.95,42.01,92200.0,20.7087,20.7432,20.7037,20.7333,92200.0
2013-04-01 11:40:00,42.01,42.01,41.96,41.97,44400.0,20.7333,20.7333,20.7087,20.7136,44400.0
2013-04-01 11:50:00,41.97,42.02,41.96,42.0,77900.0,20.7136,20.7383,20.7087,20.7284,77900.0
2013-04-01 12:00:00,42.0,42.03,41.98,42.03,45000.0,20.7284,20.7432,20.7185,20.7432,45000.0
2013-04-01 12:10:00,42.03,42.07,42.03,42.05,42800.0,20.7432,20.7629,20.7432,20.7531,42800.0
2013-04-01 12:20:00,42.05,42.06,42.01,42.03,37800.0,20.7531,20.758,20.7333,20.7432,37800.0
2013-04-01 12:30:00,42.03,42.05,42.01,42.04,67600.0,20.7432,20.7531,20.7333,20.7481,67600.0
2013-04-01 12:40:00,42.05,42.07,42.04,42.07,14800.0,20.7531,20.7629,20.7481,20.7629,14800.0
2013-04-01 12:50:00,42.06,42.11,42.06,42.09,37900.0,20.758,20.7827,20.758,20.7728,37900.0
2013-04-01 13:00:00,42.1,42.12,42.09,42.11,19000.0,20.7778,20.7876,20.7728,20.7827,19000.0
2013-04-01 13:10:00,42.12,42.12,42.11,42.11,15600.0,20.7876,20.7876,20.7827,20.7827,15600.0
2013-04-01 13:20:00,42.11,42.2,42.11,42.18,83800.0,20.7827,20.8271,20.7827,20.8172,83800.0
2013-04-01 13:30:00,42.18,42.19,42.16,42.17,21900.0,20.8172,20.8222,20.8074,20.8123,21900.0
2013-04-01 13:40:00,42.16,42.17,42.12,42.12,43600.0,20.8074,20.8123,20.7876,20.7876,43600.0
2013-04-01 13:50:00,42.12,42.13,42.09,42.11,41000.0,20.7876,20.7926,20.7728,20.7827,41000.0
2013-04-01 14:00:00,42.11,42.17,42.1,42.15,83100.0,20.7827,20.8123,20.7778,20.8024,83100.0
2013-04-01 14:10:00,42.15,42.16,42.09,42.09,47900.0,20.8024,20.8074,20.7728,20.7728,47900.0
2013-04-01 14:20:00,42.1,42.13,42.09,42.1,62100.0,20.7778,20.7926,20.7728,20.7778,62100.0
2013-04-01 14:30:00,42.1,42.11,42.05,42.06,62700.0,20.7778,20.7827,20.7531,20.758,62700.0
2013-04-01 14:40:00,42.07,42.12,42.07,42.1,54600.0,20.7629,20.7876,20.7629,20.7778,54600.0
2013-04-01 14:50:00,42.11,42.14,42.1,42.11,55400.0,20.7827,20.7975,20.7778,20.7827,55400.0
2013-04-01 15:00:00,42.12,42.18,42.11,42.18,178900.0,20.7876,20.8172,20.7827,20.8172,178900.0
2013-04-01 15:10:00,42.17,42.18,42.13,42.14,221600.0,20.8123,20.8172,20.7926,20.7975,221600.0
2013-04-01 15:20:00,42.14,42.14,42.05,42.05,84200.0,20.7975,20.7975,20.7531,20.7531,84200.0
2013-04-01 15:30:00,42.05,42.08,41.97,41.99,139800.0,20.7531,20.7679,20.7136,20.7235,139800.0
2013-04-01 15:40:00,41.99,42.02,41.96,42.01,181600.0,20.7235,20.7383,20.7087,20.7333,181600.0
2013-04-01 15:50:00,42.01,42.03,41.96,42.01,451200.0,20.7333,20.7432,20.7087,20.7333,451200.0
2013-04-02 09:30:00,42.2,42.23,42.12,42.12,241900.0,20.8271,20.8419,20.7876,20.7876,241900.0
2013-04-02 09:40:00,42.12,42.2,42.12,42.19,203200.0,20.7876,20.8271,20.7876,20.8222,203200.0
2013-04-02 09:50:00,42.18,42.21,42.17,42.21,162400.0,20.8172,20.832,20.8123,20.832,162400.0
2013-04-02 10:00:00,42.21,42.22,42.18,42.19,340000.0,20.832,20.837,20.8172,20.8222,340000.0
2013-04-02 10:10:00,42.2,42.2,42.14,42.16,82000.0,20.8271,20.8271,20.7975,20.8074,82000.0
2013-04-02 10:20:00,42.16,42.22,42.15,42.19,60700.0,20.8074,20.837,20.8024,20.8222,60700.0
2013-04-02 10:30:00,42.2,42.2,42.12,42.19,83000.0,20.8271,20.8271,20.7876,20.8222,83000.0
2013-04-02 10:40:00,42.18,42.2,42.14,42.19,70500.0,20.8172,20.8271,20.7975,20.8222,70500.0
2013-04-02 10:50:00,42.2,42.21,42.18,42.19,92800.0,20.8271,20.832,20.8172,20.8222,92800.0
2013-04-02 11:00:00,42.19,42.21,42.16,42.18,81600.0,20.8222,20.832,20.8074,20.8172,81600.0
2013-04-02 11:10:00,42.18,42.18,42.14,42.14,94100.0,20.8172,20.8172,20.7975,20.7975,94100.0
2013-04-02 11:20:00,42.14,42.18,42.07,42.08,133700.0,20.7975,20.8172,20.7629,20.7679,133700.0
2013-04-02 11:30:00,42.08,42.09,42.05,42.07,112600.0,20.7679,20.7728,20.7531,20.7629,112600.0
2013-04-02 11:40:00,42.08,42.1,42.06,42.08,54100.0,20.7679,20.7778,20.758,20.7679,54100.0
2013-04-02 11:50:00,42.08,42.1,42.06,42.09,29300.0,20.7679,20.7778,20.758,20.7728,29300.0
2013-04-02 12:00:00,42.1,42.12,42.09,42.12,45500.0,20.7778,20.7876,20.7728,20.7876,45500.0
2013-04-02 12:10:00,42.12,42.15,42.11,42.15,36900.0,20.7876,20.8024,20.7827,20.8024,36900.0
2013-04-02 12:20:00,42.15,42.15,42.11,42.12,97600.0,20.8024,20.8024,20.7827,20.7876,97600.0
2013-04-02 12:30:00,42.12,42.15,42.09,42.15,79300.0,20.7876,20.8024,20.7728,20.8024,79300.0
2013-04-02 12:40:00,42.15,42.16,42.13,42.15,53600.0,20.8024,20.8074,20.7926,20.8024,53600.0
2013-04-02 12:50:00,42.15,42.15,42.11,42.12,48900.0,20.8024,20.8024,20.7827,20.7876,48900.0
2013-04-02 13:00:00,42.12,42.13,42.1,42.11,70000.0,20.7876,20.7926,20.7778,20.7827,70000.0
2013-04-02 13:10:00,42.11,42.11,42.09,42.1,48900.0,20.7827,20.7827,20.7728,20.7778,48900.0
2013-04-02 13:20:00,42.1,42.11,42.06,42.09,81600.0,20.7778,20.7827,20.758,20.7728,81600.0
2013-04-02 13:30:00,42.09,42.14,42.09,42.14,69000.0,20.7728,20.7975,20.7728,20.7975,69000.0
2013-04-02 13:40:00,42.14,42.16,42.13,42.16,251500.0,20.7975,20.8074,20.7926,20.8074,251500.0
2013-04-02 13:50:00,42.16,42.17,42.15,42.16,82000.0,20.8074,20.8123,20.8024,20.8074,82000.0
2013-04-02 14:00:00,42.16,42.16,42.13,42.15,266800.0,20.8074,20.8074,20.7926,20.8024,266800.0
2013-04-02 14:10:00,42.14,42.16,42.14,42.14,231300.0,20.7975,20.8074,20.7975,20.7975,231300.0
2013-04-02 14:20:00,42.15,42.15,42.11,42.12,136400.0,20.8024,20.8024,20.7827,20.7876,136400.0
2013-04-02 14:30:00,42.13,42.14,42.1,42.14,282400.0,20.7926,20.7975,20.7778,20.7975,282400.0
2013-04-02 14:40:00,42.14,42.16,42.12,42.13,209000.0,20.7975,20.8074,20.7876,20.7926,209000.0
2013-04-02 14:50:00,42.13,42.14,42.13,42.13,118100.0,20.7926,20.7975,20.7926,20.7926,118100.0
2013-04-02 15:00:00,42.13,42.16,42.12,42.15,178200.0,20.7926,20.8074,20.7876,20.8024,178200.0
2013-04-02 15:10:00,42.15,42.16,42.12,42.14,197400.0,20.8024,20.8074,20.7876,20.7975,197400.0
2013-04-02 15:20:00,42.14,42.14,42.12,42.14,407300.0,20.7975,20.7975,20.7876,20.7975,407300.0
2013-04-02 15:30:00,42.14,42.14,42.12,42.14,136400.0,20.7975,20.7975,20.7876,20.7975,136400.0
2013-04-02 15:40:00,42.14,42.15,42.12,42.13,314900.0,20.7975,20.8024,20.7876,20.7926,314900.0
2013-04-02 15:50:00,42.14,42.16,42.13,42.15,543000.0,20.7975,20.8074,20.7926,20.8024,543000.0
2013-04-03 09:30:00,42.23,42.28,42.21,42.28,307500.0,20.8419,20.8666,20.832,20.8666,307500.0
2013-04-03 09:40:00,42.27,42.3,42.23,42.25,194800.0,20.8617,20.8765,20.8419,20.8518,194800.0
2013-04-03 09:50:00,42.24,42.26,42.17,42.21,259100.0,20.8468,20.8567,20.8123,20.832,259100.0
2013-04-03 10:00:00,42.21,42.24,42.16,42.21,149600.0,20.832,20.8468,20.8074,20.832,149600.0
2013-04-03 10:10:00,42.22,42.23,42.17,42.22,66900.0,20.837,20.8419,20.8123,20.837,66900.0
2013-04-03 10:20:00,42.22,42.25,42.2,42.21,48100.0,20.837,20.8518,20.8271,20.832,48100.0
2013-04-03 10:30:00,42.21,42.23,42.16,42.19,109800.0,20.832,20.8419,20.8074,20.8222,109800.0
2013-04-03 10:40:00,42.18,42.21,42.13,42.13,83500.0,20.8172,20.832,20.7926,20.7926,83500.0
2013-04-03 10:50:00,42.14,42.15,42.05,42.06,112300.0,20.7975,20.8024,20.7531,20.758,112300.0
2013-04-03 11:00:00,42.06,42.12,42.06,42.09,166000.0,20.758,20.7876,20.758,20.7728,166000.0
2013-04-03 11:10:00,42.09,42.15,42.05,42.07,88200.0,20.7728,20.8024,20.7531,20.7629,88200.0
2013-04-03 11:20:00,42.07,42.15,42.07,42.12,56000.0,20.7629,20.8024,20.7629,20.7876,56000.0
2013-04-03 11:30:00,42.13,42.14,42.07,42.08,105700.0,20.7926,20.7975,20.7629,20.7679,105700.0
2013-04-03 11:40:00,42.08,42.08,42.04,42.06,127000.0,20.7679,20.7679,20.7481,20.758,127000.0
2013-04-03 11:50:00,42.06,42.07,42.04,42.05,88800.0,20.758,20.7629,20.7481,20.7531,88800.0
2013-04-03 12:00:00,42.05,42.05,41.93,42.01,285300.0,20.7531,20.7531,20.6939,20.7333,285300.0
2013-04-03 12:10:00,42.01,42.01,41.93,41.93,100700.0,20.7333,20.7333,20.6939,20.6939,100700.0
2013-04-03 12:20:00,41.93,41.97,41.91,41.92,121800.0,20.6939,20.7136,20.684,20.6889,121800.0
2013-04-03 12:30:00,41.92,41.94,41.91,41.91,45200.0,20.6889,20.6988,20.684,20.684,45200.0
2013-04-03 12:40:00,41.92,41.93,41.9,41.91,70800.0,20.6889,20.6939,20.679,20.684,70800.0
2013-04-03 12:50:00,41.91,41.95,41.9,41.92,42100.0,20.684,20.7037,20.679,20.6889,42100.0
2013-04-03 13:00:00,41.91,41.93,41.9,41.91,66800.0,20.684,20.6939,20.679,20.684,66800.0
2013-04-03 13:10:00,41.91,42.01,41.91,41.98,117400.0,20.684,20.7333,20.684,20.7185,117400.0
2013-04-03 13:20:00,41.98,42.01,41.92,42.0,175300.0,20.7185,20.7333,20.6889,20.7284,175300.0
2013-04-03 13:30:00,42.0,42.02,41.91,41.93,286500.0,20.7284,20.7383,20.684,20.6939,286500.0
2013-04-03 13:40:00,41.93,41.95,41.89,41.9,182600.0,20.6939,20.7037,20.6741,20.679,182600.0
2013-04-03 13:50:00,41.9,41.91,41.86,41.88,236200.0,20.679,20.684,20.6593,20.6692,236200.0
2013-04-03 14:00:00,41.87,41.88,41.83,41.85,246400.0,20.6642,20.6692,20.6445,20.6544,246400.0
2013-04-03 14:10:00,41.86,41.96,41.84,41.93,178300.0,20.6593,20.7087,20.6494,20.6939,178300.0
2013-04-03 14:20:00,41.93,41.94,41.88,41.91,96300.0,20.6939,20.6988,20.6692,20.684,96300.0
2013-04-03 14:30:00,41.9,41.91,41.88,41.91,68900.0,20.679,20.684,20.6692,20.684,68900.0
2013-04-03 14:40:00,41.91,42.0,41.9,41.98,132900.0,20.684,20.7284,20.679,20.7185,132900.0
2013-04-03 14:50:00,41.98,42.02,41.97,41.98,57100.0,20.7185,20.7383,20.7136,20.7185,57100.0
2013-04-03 15:00:00,41.98,41.99,41.92,41.95,98100.0,20.7185,20.7235,20.6889,20.7037,98100.0
2013-04-03 15:10:00,41.95,42.0,41.93,41.94,324600.0,20.7037,20.7284,20.6939,20.6988,324600.0
2013-04-03 15:20:00,41.95,41.96,41.92,41.93,86000.0,20.7037,20.7087,20.6889,20.6939,86000.0
2013-04-03 15:30:00,41.92,41.93,41.8,41.82,147300.0,20.6889,20.6939,20.6297,20.6396,147300.0
2013-04-03 15:40:00,41.82,41.95,41.79,41.92,218900.0,20.6396,20.7037,20.6248,20.6889,218900.0
2013-04-03 15:50:00,41.92,41.95,41.87,41.88,286400.0,20.6889,20.7037,20.6642,20.6692,286400.0
2013-04-04 09:30:00,41.45,41.49,41.35,41.42,754700.0,20.457,20.4767,20.4076,20.4421,754700.0
2013-04-04 09:40:00,41.42,41.55,41.42,41.49,266900.0,20.4421,20.5063,20.4421,20.4767,266900.0
2013-04-04 09:50:00,41.49,41.55,41.42,41.53,301800.0,20.4767,20.5063,20.4421,20.4964,301800.0
2013-04-04 10:00:00,41.54,41.61,41.53,41.55,222900.0,20.5014,20.5359,20.4964,20.5063,222900.0
2013-04-04 10:10:00,41.55,41.55,41.4,41.41,165900.0,20.5063,20.5063,20.4323,20.4372,165900.0
2013-04-04 10:20:00,41.4,41.41,41.24,41.26,266200.0,20.4323,20.4372,20.3533,20.3632,266200.0
2013-04-04 10:30:00,41.26,41.36,41.25,41.29,175400.0,20.3632,20.4125,20.3582,20.378,175400.0
2013-04-04 10:40:00,41.28,41.33,41.2,41.21,180000.0,20.3731,20.3977,20.3336,20.3385,180000.0
2013-04-04 10:50:00,41.21,41.35,41.2,41.28,151100.0,20.3385,20.4076,20.3336,20.3731,151100.0
2013-04-04 11:00:00,41.28,41.29,41.21,41.23,104100.0,20.3731,20.378,20.3385,20.3484,104100.0
2013-04-04 11:10:00,41.22,41.26,41.21,41.23,371100.0,20.3434,20.3632,20.3385,20.3484,371100.0
2013-04-04 11:20:00,41.24,41.36,41.22,41.35,111300.0,20.3533,20.4125,20.3434,20.4076,111300.0
2013-04-04 11:30:00,41.35,41.35,41.27,41.27,115500.0,20.4076,20.4076,20.3681,20.3681,115500.0
2013-04-04 11:40:00,41.27,41.3,41.24,41.28,56700.0,20.3681,20.3829,20.3533,20.3731,56700.0
2013-04-04 11:50:00,41.28,41.3,41.26,41.27,54400.0,20.3731,20.3829,20.3632,20.3681,54400.0
2013-04-04 12:00:00,41.28,41.28,41.22,41.24,91500.0,20.3731,20.3731,20.3434,20.3533,91500.0
2013-04-04 12:10:00,41.24,41.24,41.22,41.24,57500.0,20.3533,20.3533,20.3434,20.3533,57500.0
2013-04-04 12:20:00,41.24,41.33,41.22,41.32,91600.0,20.3533,20.3977,20.3434,20.3928,91600.0
2013-04-04 12:30:00,41.32,41.34,41.27,41.3,115100.0,20.3928,20.4027,20.3681,20.3829,115100.0
2013-04-04 12:40:00,41.29,41.32,41.25,41.27,65700.0,20.378,20.3928,20.3582,20.3681,65700.0
2013-04-04 12:50:00,41.26,41.27,41.22,41.25,58900.0,20.3632,20.3681,20.3434,20.3582,58900.0
2013-04-04 13:00:00,41.25,41.26,41.2,41.22,57000.0,20.3582,20.3632,20.3336,20.3434,57000.0
2013-04-04 13:10:00,41.22,41.23,41.18,41.23,81000.0,20.3434,20.3484,20.3237,20.3484,81000.0
2013-04-04 13:20:00,41.23,41.27,41.21,41.26,46000.0,20.3484,20.3681,20.3385,20.3632,46000.0
2013-04-04 13:30:00,41.26,41.29,41.23,41.28,65800.0,20.3632,20.378,20.3484,20.3731,65800.0
2013-04-04 13:40:00,41.28,41.35,41.28,41.33,121600.0,20.3731,20.4076,20.3731,20.3977,121600.0
2013-04-04 13:50:00,41.33,41.35,41.31,41.34,48500.0,20.3977,20.4076,20.3879,20.4027,48500.0
2013-04-04 14:00:00,41.35,41.38,41.33,41.36,51600.0,20.4076,20.4224,20.3977,20.4125,51600.0
2013-04-04 14:10:00,41.36,41.38,41.31,41.36,113700.0,20.4125,20.4224,20.3879,20.4125,113700.0
2013-04-04 14:20:00,41.36,41.44,41.33,41.43,110200.0,20.4125,20.452,20.3977,20.4471,110200.0
2013-04-04 14:30:00,41.43,41.43,41.35,41.37,61800.0,20.4471,20.4471,20.4076,20.4175,61800.0
2013-04-04 14:40:00,41.36,41.38,41.33,41.36,59200.0,20.4125,20.4224,20.3977,20.4125,59200.0
2013-04-04 14:50:00,41.35,41.36,41.32,41.32,56200.0,20.4076,20.4125,20.3928,20.3928,56200.0
2013-04-04 15:00:00,41.33,41.36,41.31,41.32,64300.0,20.3977,20.4125,20.3879,20.3928,64300.0
2013-04-04 15:10:00,41.31,41.33,41.28,41.3,90700.0,20.3879,20.3977,20.3731,20.3829,90700.0
2013-04-04 15:20:00,41.31,41.31,41.28,41.29,77300.0,20.3879,20.3879,20.3731,20.378,77300.0
2013-04-04 15:30:00,41.29,41.31,41.27,41.27,99400.0,20.378,20.3879,20.3681,20.3681,99400.0
2013-04-04 15:40:00,41.28,41.31,41.25,41.25,177900.0,20.3731,20.3879,20.3582,20.3582,177900.0
2013-04-04 15:50:00,41.26,41.31,41.25,41.29,281500.0,20.3632,20.3879,20.3582,20.378,281500.0
2013-04-05 09:30:00,41.05,41.13,41.02,41.12,235200.0,20.2595,20.299,20.2447,20.2941,235200.0
2013-04-05 09:40:00,41.1,41.11,41.0,41.07,173100.0,20.2842,20.2892,20.2349,20.2694,173100.0
2013-04-05 09:50:00,41.06,41.09,41.0,41.01,228500.0,20.2645,20.2793,20.2349,20.2398,228500.0
2013-04-05 10:00:00,41.01,41.07,41.0,41.07,196100.0,20.2398,20.2694,20.2349,20.2694,196100.0
2013-04-05 10:10:00,41.07,41.07,41.01,41.03,155600.0,20.2694,20.2694,20.2398,20.2497,155600.0
2013-04-05 10:20:00,41.03,41.16,41.03,41.11,127900.0,20.2497,20.3138,20.2497,20.2892,127900.0
2013-04-05 10:30:00,41.12,41.15,41.06,41.08,97700.0,20.2941,20.3089,20.2645,20.2743,97700.0
2013-04-05 10:40:00,41.08,41.15,41.06,41.14,64900.0,20.2743,20.3089,20.2645,20.304,64900.0
2013-04-05 10:50:00,41.15,41.25,41.13,41.21,66100.0,20.3089,20.3582,20.299,20.3385,66100.0
2013-04-05 11:00:00,41.21,41.23,41.18,41.21,57800.0,20.3385,20.3484,20.3237,20.3385,57800.0
2013-04-05 11:10:00,41.2,41.28,41.19,41.27,74500.0,20.3336,20.3731,20.3286,20.3681,74500.0
2013-04-05 11:20:00,41.27,41.3,41.25,41.27,96000.0,20.3681,20.3829,20.3582,20.3681,96000.0
2013-04-05 11:30:00,41.26,41.3,41.22,41.24,179100.0,20.3632,20.3829,20.3434,20.3533,179100.0
2013-04-05 11:40:00,41.24,41.3,41.22,41.3,51200.0,20.3533,20.3829,20.3434,20.3829,51200.0
2013-04-05 11:50:00,41.3,41.34,41.28,41.3,83400.0,20.3829,20.4027,20.3731,20.3829,83400.0
2013-04-05 12:00:00,41.29,41.3,41.25,41.26,90800.0,20.378,20.3829,20.3582,20.3632,90800.0
2013-04-05 12:10:00,41.26,41.31,41.25,41.28,87400.0,20.3632,20.3879,20.3582,20.3731,87400.0
2013-04-05 12:20:00,41.27,41.29,41.22,41.27,55000.0,20.3681,20.378,20.3434,20.3681,55000.0
2013-04-05 12:30:00,41.28,41.32,41.28,41.31,47900.0,20.3731,20.3928,20.3731,20.3879,47900.0
2013-04-05 12:40:00,41.32,41.38,41.3,41.38,87500.0,20.3928,20.4224,20.3829,20.4224,87500.0
2013-04-05 12:50:00,41.38,41.39,41.32,41.33,81200.0,20.4224,20.4273,20.3928,20.3977,81200.0
2013-04-05 13:00:00,41.33,41.34,41.3,41.33,68200.0,20.3977,20.4027,20.3829,20.3977,68200.0
2013-04-05 13:10:00,41.34,41.34,41.31,41.34,71100.0,20.4027,20.4027,20.3879,20.4027,71100.0
2013-04-05 13:20:00,41.34,41.37,41.34,41.36,102600.0,20.4027,20.4175,20.4027,20.4125,102600.0
2013-04-05 13:30:00,41.36,41.37,41.31,41.32,138100.0,20.4125,20.4175,20.3879,20.3928,138100.0
2013-04-05 13:40:00,41.32,41.34,41.31,41.32,46500.0,20.3928,20.4027,20.3879,20.3928,46500.0
2013-04-05 13:50:00,41.32,41.34,41.3,41.3,49000.0,20.3928,20.4027,20.3829,20.3829,49000.0
2013-04-05 14:00:00,41.31,41.34,41.3,41.32,78700.0,20.3879,20.4027,20.3829,20.3928,78700.0
2013-04-05 14:10:00,41.32,41.32,41.3,41.31,68800.0,20.3928,20.3928,20.3829,20.3879,68800.0
2013-04-05 14:20:00,41.31,41.36,41.3,41.35,74500.0,20.3879,20.4125,20.3829,20.4076,74500.0
2013-04-05 14:30:00,41.36,41.41,41.35,41.39,73900.0,20.4125,20.4372,20.4076,20.4273,73900.0
2013-04-05 14:40:00,41.4,41.44,41.39,41.41,74300.0,20.4323,20.452,20.4273,20.4372,74300.0
2013-04-05 14:50:00,41.41,41.44,41.41,41.42,50600.0,20.4372,20.452,20.4372,20.4421,50600.0
2013-04-05 15:00:00,41.41,41.41,41.36,41.4,53000.0,20.4372,20.4372,20.4125,20.4323,53000.0
2013-04-05 15:10:00,41.41,41.43,41.39,41.39,64700.0,20.4372,20.4471,20.4273,20.4273,64700.0
2013-04-05 15:20:00,41.39,41.43,41.37,41.39,74400.0,20.4273,20.4471,20.4175,20.4273,74400.0
2013-04-05 15:30:00,41.39,41.47,41.38,41.45,76200.0,20.4273,20.4668,20.4224,20.457,76200.0
2013-04-05 15:40:00,41.45,41.5,41.45,41.5,131500.0,20.457,20.4816,20.457,20.4816,131500.0
2013-04-05 15:50:00,41.5,41.52,41.46,41.51,289500.0,20.4816,20.4915,20.4619,20.4866,289500.0
2013-04-08 09:30:00,41.24,41.31,41.16,41.19,422200.0,20.3533,20.3879,20.3138,20.3286,422200.0
2013-04-08 09:40:00,41.2,41.26,41.18,41.19,228200.0,20.3336,20.3632,20.3237,20.3286,228200.0
2013-04-08 09:50:00,41.18,41.28,41.16,41.27,147000.0,20.3237,20.3731,20.3138,20.3681,147000.0
2013-04-08 10:00:00,41.27,41.31,41.21,41.31,229300.0,20.3681,20.3879,20.3385,20.3879,229300.0
2013-04-08 10:10:00,41.33,41.34,41.21,41.23,136000.0,20.3977,20.4027,20.3385,20.3484,136000.0
2013-04-08 10:20:00,41.23,41.27,41.22,41.25,102600.0,20.3484,20.3681,20.3434,20.3582,102600.0
2013-04-08 10:30:00,41.26,41.26,41.22,41.23,66000.0,20.3632,20.3632,20.3434,20.3484,66000.0
2013-04-08 10:40:00,41.22,41.24,41.17,41.21,128900.0,20.3434,20.3533,20.3188,20.3385,128900.0
2013-04-08 10:50:00,41.21,41.26,41.2,41.26,68400.0,20.3385,20.3632,20.3336,20.3632,68400.0
2013-04-08 11:00:00,41.25,41.25,41.15,41.18,55000.0,20.3582,20.3582,20.3089,20.3237,55000.0
2013-04-08 11:10:00,41.17,41.21,41.15,41.17,83900.0,20.3188,20.3385,20.3089,20.3188,83900.0
2013-04-08 11:20:00,41.18,41.19,41.07,41.1,109100.0,20.3237,20.3286,20.2694,20.2842,109100.0
2013-04-08 11:30:00,41.11,41.16,41.1,41.13,127900.0,20.2892,20.3138,20.2842,20.299,127900.0
2013-04-08 11:40:00,41.12,41.14,41.1,41.11,82100.0,20.2941,20.304,20.2842,20.2892,82100.0
2013-04-08 11:50:00,41.1,41.12,41.06,41.08,166100.0,20.2842,20.2941,20.2645,20.2743,166100.0
2013-04-08 12:00:00,41.09,41.13,41.09,41.11,77400.0,20.2793,20.299,20.2793,20.2892,77400.0
2013-04-08 12:10:00,41.1,41.13,41.08,41.09,84900.0,20.2842,20.299,20.2743,20.2793,84900.0
2013-04-08 12:20:00,41.09,41.12,41.05,41.12,190400.0,20.2793,20.2941,20.2595,20.2941,190400.0
2013-04-08 12:30:00,41.13,41.14,41.11,41.14,110200.0,20.299,20.304,20.2892,20.304,110200.0
2013-04-08 12:40:00,41.13,41.14,41.1,41.1,58800.0,20.299,20.304,20.2842,20.2842,58800.0
2013-04-08 12:50:00,41.11,41.12,41.1,41.1,36500.0,20.2892,20.2941,20.2842,20.2842,36500.0
2013-04-08 13:00:00,41.1,41.14,41.1,41.13,57400.0,20.2842,20.304,20.2842,20.299,57400.0
2013-04-08 13:10:00,41.13,41.19,41.13,41.19,75100.0,20.299,20.3286,20.299,20.3286,75100.0
2013-04-08 13:20:00,41.19,41.21,41.17,41.2,101500.0,20.3286,20.3385,20.3188,20.3336,101500.0
2013-04-08 13:30:00,41.2,41.22,41.19,41.2,58100.0,20.3336,20.3434,20.3286,20.3336,58100.0
2013-04-08 13:40:00,41.19,41.23,41.19,41.22,70800.0,20.3286,20.3484,20.3286,20.3434,70800.0
2013-04-08 13:50:00,41.23,41.23,41.21,41.23,33900.0,20.3484,20.3484,20.3385,20.3484,33900.0
2013-04-08 14:00:00,41.23,41.24,41.21,41.24,56500.0,20.3484,20.3533,20.3385,20.3533,56500.0
2013-04-08 14:10:00,41.24,41.29,41.23,41.27,123100.0,20.3533,20.378,20.3484,20.3681,123100.0
2013-04-08 14:20:00,41.27,41.27,41.23,41.25,30700.0,20.3681,20.3681,20.3484,20.3582,30700.0
2013-04-08 14:30:00,41.24,41.25,41.22,41.25,57900.0,20.3533,20.3582,20.3434,20.3582,57900.0
2013-04-08 14:40:00,41.25,41.29,41.25,41.28,84000.0,20.3582,20.378,20.3582,20.3731,84000.0
2013-04-08 14:50:00,41.28,41.28,41.22,41.24,71700.0,20.3731,20.3731,20.3434,20.3533,71700.0
2013-04-08 15:00:00,41.23,41.25,41.23,41.23,39100.0,20.3484,20.3582,20.3484,20.3484,39100.0
2013-04-08 15:10:00,41.23,41.25,41.22,41.23,77100.0,20.3484,20.3582,20.3434,20.3484,77100.0
2013-04-08 15:20:00,41.23,41.23,41.2,41.22,68700.0,20.3484,20.3484,20.3336,20.3434,68700.0
2013-04-08 15:30:00,41.22,41.22,41.19,41.19,90900.0,20.3434,20.3434,20.3286,20.3286,90900.0
2013-04-08 15:40:00,41.2,41.21,41.16,41.18,146900.0,20.3336,20.3385,20.3138,20.3237,146900.0
2013-04-08 15:50:00,41.18,41.26,41.17,41.23,287500.0,20.3237,20.3632,20.3188,20.3484,287500.0
2013-04-09 09:30:00,41.35,41.4,41.31,41.37,178700.0,20.4076,20.4323,20.3879,20.4175,178700.0
2013-04-09 09:40:00,41.37,41.38,41.31,41.37,86900.0,20.4175,20.4224,20.3879,20.4175,86900.0
2013-04-09 09:50:00,41.36,41.36,41.26,41.34,107000.0,20.4125,20.4125,20.3632,20.4027,107000.0
2013-04-09 10:00:00,41.35,41.38,41.3,41.34,78100.0,20.4076,20.4224,20.3829,20.4027,78100.0
2013-04-09 10:10:00,41.34,41.41,41.33,41.34,91900.0,20.4027,20.4372,20.3977,20.4027,91900.0
2013-04-09 10:20:00,41.36,41.44,41.36,41.43,114700.0,20.4125,20.452,20.4125,20.4471,114700.0
2013-04-09 10:30:00,41.44,41.46,41.38,41.42,139900.0,20.452,20.4619,20.4224,20.4421,139900.0
2013-04-09 10:40:00,41.42,41.47,41.41,41.46,88000.0,20.4421,20.4668,20.4372,20.4619,88000.0
2013-04-09 10:50:00,41.45,41.46,41.4,41.45,58500.0,20.457,20.4619,20.4323,20.457,58500.0
2013-04-09 11:00:00,41.45,41.53,41.43,41.51,76600.0,20.457,20.4964,20.4471,20.4866,76600.0
2013-04-09 11:10:00,41.51,41.56,41.5,41.53,71500.0,20.4866,20.5112,20.4816,20.4964,71500.0
2013-04-09 11:20:00,41.53,41.57,41.5,41.57,65500.0,20.4964,20.5162,20.4816,20.5162,65500.0
2013-04-09 11:30:00,41.57,41.6,41.53,41.58,341100.0,20.5162,20.531,20.4964,20.5211,341100.0
2013-04-09 11:40:00,41.58,41.61,41.56,41.59,62800.0,20.5211,20.5359,20.5112,20.526,62800.0
2013-04-09 11:50:00,41.59,41.71,41.59,41.7,165700.0,20.526,20.5853,20.526,20.5803,165700.0
2013-04-09 12:00:00,41.71,41.73,41.65,41.65,56300.0,20.5853,20.5951,20.5557,20.5557,56300.0
2013-04-09 12:10:00,41.65,41.74,41.62,41.72,225600.0,20.5557,20.6001,20.5409,20.5902,225600.0
2013-04-09 12:20:00,41.73,41.82,41.72,41.82,94800.0,20.5951,20.6396,20.5902,20.6396,94800.0
2013-04-09 12:30:00,41.82,41.86,41.82,41.84,100400.0,20.6396,20.6593,20.6396,20.6494,100400.0
2013-04-09 12:40:00,41.84,41.86,41.83,41.85,120200.0,20.6494,20.6593,20.6445,20.6544,120200.0
2013-04-09 12:50:00,41.85,41.86,41.83,41.86,73400.0,20.6544,20.6593,20.6445,20.6593,73400.0
2013-04-09 13:00:00,41.86,41.89,41.81,41.82,127500.0,20.6593,20.6741,20.6346,20.6396,127500.0
2013-04-09 13:10:00,41.83,41.85,41.76,41.82,65100.0,20.6445,20.6544,20.61,20.6396,65100.0
2013-04-09 13:20:00,41.83,41.92,41.82,41.91,110100.0,20.6445,20.6889,20.6396,20.684,110100.0
2013-04-09 13:30:00,41.92,41.92,41.86,41.87,91700.0,20.6889,20.6889,20.6593,20.6642,91700.0
2013-04-09 13:40:00,41.86,41.92,41.85,41.91,111700.0,20.6593,20.6889,20.6544,20.684,111700.0
2013-04-09 13:50:00,41.91,41.92,41.87,41.88,68600.0,20.684,20.6889,20.6642,20.6692,68600.0
2013-04-09 14:00:00,41.87,41.88,41.83,41.85,65400.0,20.6642,20.6692,20.6445,20.6544,65400.0
2013-04-09 14:10:00,41.86,41.86,41.83,41.83,45200.0,20.6593,20.6593,20.6445,20.6445,45200.0
2013-04-09 14:20:00,41.84,41.86,41.79,41.86,75400.0,20.6494,20.6593,20.6248,20.6593,75400.0
2013-04-09 14:30:00,41.86,41.88,41.84,41.87,51200.0,20.6593,20.6692,20.6494,20.6642,51200.0
2013-04-09 14:40:00,41.87,41.9,41.85,41.88,56300.0,20.6642,20.679,20.6544,20.6692,56300.0
2013-04-09 14:50:00,41.89,41.9,41.87,41.89,49400.0,20.6741,20.679,20.6642,20.6741,49400.0
2013-04-09 15:00:00,41.89,41.91,41.86,41.86,111000.0,20.6741,20.684,20.6593,20.6593,111000.0
2013-04-09 15:10:00,41.86,41.91,41.85,41.9,125600.0,20.6593,20.684,20.6544,20.679,125600.0
2013-04-09 15:20:00,41.9,41.9,41.84,41.86,82400.0,20.679,20.679,20.6494,20.6593,82400.0
2013-04-09 15:30:00,41.86,41.86,41.79,41.81,105900.0,20.6593,20.6593,20.6248,20.6346,105900.0
2013-04-09 15:40:00,41.81,41.83,41.76,41.79,118300.0,20.6346,20.6445,20.61,20.6248,118300.0
2013-04-09 15:50:00,41.79,41.82,41.74,41.75,465300.0,20.6248,20.6396,20.6001,20.605,465300.0
2013-04-10 09:30:00,41.89,41.95,41.85,41.86,166400.0,20.6741,20.7037,20.6544,20.6593,166400.0
2013-04-10 09:40:00,41.85,41.86,41.78,41.82,136500.0,20.6544,20.6593,20.6198,20.6396,136500.0
2013-04-10 09:50:00,41.84,41.89,41.79,41.88,85900.0,20.6494,20.6741,20.6248,20.6692,85900.0
2013-04-10 10:00:00,41.88,41.92,41.81,41.84,115800.0,20.6692,20.6889,20.6346,20.6494,115800.0
2013-04-10 10:10:00,41.84,41.87,41.79,41.8,76200.0,20.6494,20.6642,20.6248,20.6297,76200.0
2013-04-10 10:20:00,41.8,41.8,41.76,41.77,132000.0,20.6297,20.6297,20.61,20.6149,132000.0
2013-04-10 10:30:00,41.78,41.79,41.75,41.77,132600.0,20.6198,20.6248,20.605,20.6149,132600.0
2013-04-10 10:40:00,41.77,41.77,41.7,41.71,335700.0,20.6149,20.6149,20.5803,20.5853,335700.0
2013-04-10 10:50:00,41.72,41.77,41.7,41.75,405700.0,20.5902,20.6149,20.5803,20.605,405700.0
2013-04-10 11:00:00,41.76,41.77,41.72,41.72,176000.0,20.61,20.6149,20.5902,20.5902,176000.0
2013-04-10 11:10:00,41.73,41.77,41.72,41.75,204300.0,20.5951,20.6149,20.5902,20.605,204300.0
2013-04-10 11:20:00,41.76,41.78,41.71,41.75,132500.0,20.61,20.6198,20.5853,20.605,132500.0
2013-04-10 11:30:00,41.75,41.76,41.65,41.73,263000.0,20.605,20.61,20.5557,20.5951,263000.0
2013-04-10 11:40:00,41.72,41.73,41.64,41.64,220100.0,20.5902,20.5951,20.5507,20.5507,220100.0
2013-04-10 11:50:00,41.64,41.67,41.61,41.64,98300.0,20.5507,20.5655,20.5359,20.5507,98300.0
2013-04-10 12:00:00,41.65,41.69,41.62,41.68,74800.0,20.5557,20.5754,20.5409,20.5705,74800.0
2013-04-10 12:10:00,41.68,41.7,41.65,41.66,69500.0,20.5705,20.5803,20.5557,20.5606,69500.0
2013-04-10 12:20:00,41.67,41.68,41.56,41.57,151800.0,20.5655,20.5705,20.5112,20.5162,151800.0
2013-04-10 12:30:00,41.58,41.6,41.54,41.57,214000.0,20.5211,20.531,20.5014,20.5162,214000.0
2013-04-10 12:40:00,41.57,41.57,41.52,41.54,156600.0,20.5162,20.5162,20.4915,20.5014,156600.0
2013-04-10 12:50:00,41.55,41.56,41.52,41.54,71800.0,20.5063,20.5112,20.4915,20.5014,71800.0
2013-04-10 13:00:00,41.54,41.55,41.48,41.48,138600.0,20.5014,20.5063,20.4718,20.4718,138600.0
2013-04-10 13:10:00,41.49,41.49,41.43,41.43,163100.0,20.4767,20.4767,20.4471,20.4471,163100.0
2013-04-10 13:20:00,41.44,41.45,41.39,41.45,144600.0,20.452,20.457,20.4273,20.457,144600.0
2013-04-10 13:30:00,41.45,41.47,41.4,41.42,104500.0,20.457,20.4668,20.4323,20.4421,104500.0
2013-04-10 13:40:00,41.42,41.46,41.42,41.45,82300.0,20.4421,20.4619,20.4421,20.457,82300.0
2013-04-10 13:50:00,41.44,41.45,41.42,41.43,117300.0,20.452,20.457,20.4421,20.4471,117300.0
2013-04-10 14:00:00,41.43,41.46,41.4,41.45,147700.0,20.4471,20.4619,20.4323,20.457,147700.0
2013-04-10 14:10:00,41.45,41.46,41.43,41.45,76000.0,20.457,20.4619,20.4471,20.457,76000.0
2013-04-10 14:20:00,41.46,41.47,41.42,41.47,66400.0,20.4619,20.4668,20.4421,20.4668,66400.0
2013-04-10 14:30:00,41.46,41.47,41.43,41.46,136400.0,20.4619,20.4668,20.4471,20.4619,136400.0
2013-04-10 14:40:00,41.46,41.5,41.45,41.48,122400.0,20.4619,20.4816,20.457,20.4718,122400.0
2013-04-10 14:50:00,41.49,41.5,41.42,41.44,128400.0,20.4767,20.4816,20.4421,20.452,128400.0
2013-04-10 15:00:00,41.44,41.47,41.41,41.47,98000.0,20.452,20.4668,20.4372,20.4668,98000.0
2013-04-10 15:10:00,41.47,41.48,41.42,41.48,132600.0,20.4668,20.4718,20.4421,20.4718,132600.0
2013-04-10 15:20:00,41.49,41.54,41.47,41.53,87600.0,20.4767,20.5014,20.4668,20.4964,87600.0
2013-04-10 15:30:00,41.53,41.54,41.5,41.54,87400.0,20.4964,20.5014,20.4816,20.5014,87400.0
2013-04-10 15:40:00,41.54,41.57,41.54,41.56,154700.0,20.5014,20.5162,20.5014,20.5112,154700.0
2013-04-10 15:50:00,41.56,41.59,41.55,41.57,257800.0,20.5112,20.526,20.5063,20.5162,257800.0
2013-04-11 09:30:00,41.69,41.72,41.65,41.65,148100.0,20.5754,20.5902,20.5557,20.5557,148100.0
2013-04-11 09:40:00,41.65,41.71,41.57,41.69,165600.0,20.5557,20.5853,20.5162,20.5754,165600.0
2013-04-11 09:50:00,41.7,41.74,41.69,41.72,46400.0,20.5803,20.6001,20.5754,20.5902,46400.0
2013-04-11 10:00:00,41.72,41.77,41.7,41.73,112400.0,20.5902,20.6149,20.5803,20.5951,112400.0
2013-04-11 10:10:00,41.72,41.8,41.72,41.8,222100.0,20.5902,20.6297,20.5902,20.6297,222100.0
2013-04-11 10:20:00,41.8,41.88,41.79,41.87,154100.0,20.6297,20.6692,20.6248,20.6642,154100.0
2013-04-11 10:30:00,41.86,41.92,41.85,41.91,91300.0,20.6593,20.6889,20.6544,20.684,91300.0
2013-04-11 10:40:00,41.9,41.91,41.83,41.86,172300.0,20.679,20.684,20.6445,20.6593,172300.0
2013-04-11 10:50:00,41.86,41.96,41.85,41.95,219400.0,20.6593,20.7087,20.6544,20.7037,219400.0
2013-04-11 11:00:00,41.95,41.96,41.92,41.93,175000.0,20.7037,20.7087,20.6889,20.6939,175000.0
2013-04-11 11:10:00,41.94,41.95,41.87,41.88,121800.0,20.6988,20.7037,20.6642,20.6692,121800.0
2013-04-11 11:20:00,41.88,41.92,41.84,41.86,83600.0,20.6692,20.6889,20.6494,20.6593,83600.0
2013-04-11 11:30:00,41.86,41.87,41.8,41.8,151300.0,20.6593,20.6642,20.6297,20.6297,151300.0
2013-04-11 11:40:00,41.81,41.83,41.79,41.79,60700.0,20.6346,20.6445,20.6248,20.6248,60700.0
2013-04-11 11:50:00,41.8,41.84,41.78,41.83,50900.0,20.6297,20.6494,20.6198,20.6445,50900.0
2013-04-11 12:00:00,41.84,41.84,41.78,41.79,85900.0,20.6494,20.6494,20.6198,20.6248,85900.0
2013-04-11 12:10:00,41.79,41.79,41.75,41.78,32400.0,20.6248,20.6248,20.605,20.6198,32400.0
2013-04-11 12:20:00,41.79,41.82,41.77,41.82,97600.0,20.6248,20.6396,20.6149,20.6396,97600.0
2013-04-11 12:30:00,41.82,41.86,41.81,41.83,59800.0,20.6396,20.6593,20.6346,20.6445,59800.0
2013-04-11 12:40:00,41.83,41.84,41.82,41.83,50600.0,20.6445,20.6494,20.6396,20.6445,50600.0
2013-04-11 12:50:00,41.84,41.86,41.83,41.86,45400.0,20.6494,20.6593,20.6445,20.6593,45400.0
2013-04-11 13:00:00,41.86,41.89,41.83,41.85,130300.0,20.6593,20.6741,20.6445,20.6544,130300.0
2013-04-11 13:10:00,41.86,41.87,41.84,41.86,63700.0,20.6593,20.6642,20.6494,20.6593,63700.0
2013-04-11 13:20:00,41.86,41.87,41.85,41.87,36900.0,20.6593,20.6642,20.6544,20.6642,36900.0
2013-04-11 13:30:00,41.87,41.9,41.86,41.89,286000.0,20.6642,20.679,20.6593,20.6741,286000.0
2013-04-11 13:40:00,41.9,41.9,41.85,41.87,103800.0,20.679,20.679,20.6544,20.6642,103800.0
2013-04-11 13:50:00,41.87,41.87,41.82,41.82,46700.0,20.6642,20.6642,20.6396,20.6396,46700.0
2013-04-11 14:00:00,41.82,41.84,41.79,41.82,70100.0,20.6396,20.6494,20.6248,20.6396,70100.0
2013-04-11 14:10:00,41.82,41.83,41.8,41.8,46200.0,20.6396,20.6445,20.6297,20.6297,46200.0
2013-04-11 14:20:00,41.8,41.84,41.8,41.83,52800.0,20.6297,20.6494,20.6297,20.6445,52800.0
2013-04-11 14:30:00,41.82,41.86,41.82,41.84,70900.0,20.6396,20.6593,20.6396,20.6494,70900.0
2013-04-11 14:40:00,41.84,41.85,41.81,41.83,89900.0,20.6494,20.6544,20.6346,20.6445,89900.0
2013-04-11 14:50:00,41.83,41.83,41.8,41.82,80300.0,20.6445,20.6445,20.6297,20.6396,80300.0
2013-04-11 15:00:00,41.82,41.83,41.77,41.77,131500.0,20.6396,20.6445,20.6149,20.6149,131500.0
2013-04-11 15:10:00,41.78,41.8,41.77,41.79,59100.0,20.6198,20.6297,20.6149,20.6248,59100.0
2013-04-11 15:20:00,41.79,41.8,41.76,41.77,68900.0,20.6248,20.6297,20.61,20.6149,68900.0
2013-04-11 15:30:00,41.77,41.79,41.74,41.74,118800.0,20.6149,20.6248,20.6001,20.6001,118800.0
2013-04-11 15:40:00,41.74,41.75,41.69,41.7,288300.0,20.6001,20.605,20.5754,20.5803,288300.0
2013-04-11 15:50:00,41.71,41.79,41.69,41.79,307600.0,20.5853,20.6248,20.5754,20.6248,307600.0
2013-04-12 09:30:00,41.57,41.6,41.47,41.51,167900.0,20.5162,20.531,20.4668,20.4866,167900.0
2013-04-12 09:40:00,41.52,41.57,41.48,41.57,92300.0,20.4915,20.5162,20.4718,20.5162,92300.0
2013-04-12 09:50:00,41.56,41.59,41.49,41.5,85400.0,20.5112,20.526,20.4767,20.4816,85400.0
2013-04-12 10:00:00,41.49,41.51,41.45,41.51,186200.0,20.4767,20.4866,20.457,20.4866,186200.0
2013-04-12 10:10:00,41.51,41.54,41.37,41.39,169600.0,20.4866,20.5014,20.4175,20.4273,169600.0
2013-04-12 10:20:00,41.37,41.4,41.33,41.36,110600.0,20.4175,20.4323,20.3977,20.4125,110600.0
2013-04-12 10:30:00,41.36,41.39,41.32,41.34,151800.0,20.4125,20.4273,20.3928,20.4027,151800.0
2013-04-12 10:40:00,41.34,41.34,41.27,41.3,175200.0,20.4027,20.4027,20.3681,20.3829,175200.0
2013-04-12 10:50:00,41.3,41.34,41.26,41.27,115000.0,20.3829,20.4027,20.3632,20.3681,115000.0
2013-04-12 11:00:00,41.26,41.26,41.14,41.2,224100.0,20.3632,20.3632,20.304,20.3336,224100.0
2013-04-12 11:10:00,41.2,41.31,41.2,41.31,111000.0,20.3336,20.3879,20.3336,20.3879,111000.0
2013-04-12 11:20:00,41.3,41.36,41.27,41.33,218900.0,20.3829,20.4125,20.3681,20.3977,218900.0
2013-04-12 11:30:00,41.33,41.37,41.3,41.3,127600.0,20.3977,20.4175,20.3829,20.3829,127600.0
2013-04-12 11:40:00,41.3,41.35,41.29,41.31,63100.0,20.3829,20.4076,20.378,20.3879,63100.0
2013-04-12 11:50:00,41.32,41.46,41.32,41.46,193800.0,20.3928,20.4619,20.3928,20.4619,193800.0
2013-04-12 12:00:00,41.46,41.49,41.43,41.47,88800.0,20.4619,20.4767,20.4471,20.4668,88800.0
2013-04-12 12:10:00,41.46,41.47,41.42,41.44,46600.0,20.4619,20.4668,20.4421,20.452,46600.0
2013-04-12 12:20:00,41.45,41.5,41.45,41.49,85200.0,20.457,20.4816,20.457,20.4767,85200.0
2013-04-12 12:30:00,41.49,41.56,41.49,41.56,71800.0,20.4767,20.5112,20.4767,20.5112,71800.0
2013-04-12 12:40:00,41.56,41.59,41.55,41.59,133100.0,20.5112,20.526,20.5063,20.526,133100.0
2013-04-12 12:50:00,41.59,41.63,41.58,41.61,71100.0,20.526,20.5458,20.5211,20.5359,71100.0
2013-04-12 13:00:00,41.61,41.62,41.56,41.61,91000.0,20.5359,20.5409,20.5112,20.5359,91000.0
2013-04-12 13:10:00,41.61,41.61,41.54,41.55,56800.0,20.5359,20.5359,20.5014,20.5063,56800.0
2013-04-12 13:20:00,41.55,41.55,41.48,41.51,87600.0,20.5063,20.5063,20.4718,20.4866,87600.0
2013-04-12 13:30:00,41.5,41.51,41.48,41.49,33600.0,20.4816,20.4866,20.4718,20.4767,33600.0
2013-04-12 13:40:00,41.48,41.56,41.47,41.55,51000.0,20.4718,20.5112,20.4668,20.5063,51000.0
2013-04-12 13:50:00,41.55,41.57,41.53,41.56,54900.0,20.5063,20.5162,20.4964,20.5112,54900.0
2013-04-12 14:00:00,41.56,41.57,41.53,41.57,37800.0,20.5112,20.5162,20.4964,20.5162,37800.0
2013-04-12 14:10:00,41.56,41.57,41.52,41.54,62400.0,20.5112,20.5162,20.4915,20.5014,62400.0
2013-04-12 14:20:00,41.55,41.55,41.5,41.5,30800.0,20.5063,20.5063,20.4816,20.4816,30800.0
2013-04-12 14:30:00,41.5,41.53,41.5,41.52,51800.0,20.4816,20.4964,20.4816,20.4915,51800.0
2013-04-12 14:40:00,41.53,41.58,41.52,41.58,120700.0,20.4964,20.5211,20.4915,20.5211,120700.0
2013-04-12 14:50:00,41.57,41.58,41.54,41.56,76800.0,20.5162,20.5211,20.5014,20.5112,76800.0
2013-04-12 15:00:00,41.55,41.57,41.54,41.57,66100.0,20.5063,20.5162,20.5014,20.5162,66100.0
2013-04-12 15:10:00,41.57,41.64,41.57,41.64,123500.0,20.5162,20.5507,20.5162,20.5507,123500.0
2013-04-12 15:20:00,41.63,41.65,41.56,41.57,113300.0,20.5458,20.5557,20.5112,20.5162,113300.0
2013-04-12 15:30:00,41.56,41.59,41.54,41.55,93200.0,20.5112,20.526,20.5014,20.5063,93200.0
2013-04-12 15:40:00,41.56,41.58,41.52,41.53,102600.0,20.5112,20.5211,20.4915,20.4964,102600.0
2013-04-12 15:50:00,41.54,41.59,41.53,41.57,280300.0,20.5014,20.526,20.4964,20.5162,280300.0
2013-04-15 09:30:00,40.99,41.06,40.97,41.04,461400.0,20.2299,20.2645,20.2201,20.2546,461400.0
2013-04-15 09:40:00,41.05,41.08,41.0,41.04,287400.0,20.2595,20.2743,20.2349,20.2546,287400.0
2013-04-15 09:50:00,41.05,41.13,41.0,41.12,179200.0,20.2595,20.299,20.2349,20.2941,179200.0
2013-04-15 10:00:00,41.12,41.13,41.04,41.06,201900.0,20.2941,20.299,20.2546,20.2645,201900.0
2013-04-15 10:10:00,41.05,41.11,41.05,41.09,155900.0,20.2595,20.2892,20.2595,20.2793,155900.0
2013-04-15 10:20:00,41.09,41.1,41.06,41.09,146100.0,20.2793,20.2842,20.2645,20.2793,146100.0
2013-04-15 10:30:00,41.09,41.2,41.08,41.19,208700.0,20.2793,20.3336,20.2743,20.3286,208700.0
2013-04-15 10:40:00,41.19,41.29,41.17,41.23,174000.0,20.3286,20.378,20.3188,20.3484,174000.0
2013-04-15 10:50:00,41.24,41.24,41.15,41.18,132700.0,20.3533,20.3533,20.3089,20.3237,132700.0
2013-04-15 11:00:00,41.17,41.19,41.13,41.15,281500.0,20.3188,20.3286,20.299,20.3089,281500.0
2013-04-15 11:10:00,41.15,41.16,41.05,41.09,395100.0,20.3089,20.3138,20.2595,20.2793,395100.0
2013-04-15 11:20:00,41.08,41.1,41.06,41.08,316300.0,20.2743,20.2842,20.2645,20.2743,316300.0
2013-04-15 11:30:00,41.08,41.23,41.08,41.22,284600.0,20.2743,20.3484,20.2743,20.3434,284600.0
2013-04-15 11:40:00,41.22,41.22,41.1,41.13,142300.0,20.3434,20.3434,20.2842,20.299,142300.0
2013-04-15 11:50:00,41.13,41.15,41.08,41.1,165000.0,20.299,20.3089,20.2743,20.2842,165000.0
2013-04-15 12:00:00,41.09,41.1,41.04,41.08,225800.0,20.2793,20.2842,20.2546,20.2743,225800.0
2013-04-15 12:10:00,41.09,41.15,41.08,41.13,79000.0,20.2793,20.3089,20.2743,20.299,79000.0
2013-04-15 12:20:00,41.13,41.17,41.08,41.17,126100.0,20.299,20.3188,20.2743,20.3188,126100.0
2013-04-15 12:30:00,41.16,41.16,41.04,41.05,112700.0,20.3138,20.3138,20.2546,20.2595,112700.0
2013-04-15 12:40:00,41.05,41.09,41.04,41.08,172300.0,20.2595,20.2793,20.2546,20.2743,172300.0
2013-04-15 12:50:00,41.08,41.08,41.02,41.07,196800.0,20.2743,20.2743,20.2447,20.2694,196800.0
2013-04-15 13:00:00,41.06,41.08,41.03,41.06,153300.0,20.2645,20.2743,20.2497,20.2645,153300.0
2013-04-15 13:10:00,41.06,41.07,41.03,41.05,68700.0,20.2645,20.2694,20.2497,20.2595,68700.0
2013-04-15 13:20:00,41.05,41.08,41.03,41.06,82700.0,20.2595,20.2743,20.2497,20.2645,82700.0
2013-04-15 13:30:00,41.06,41.09,41.05,41.05,69500.0,20.2645,20.2793,20.2595,20.2595,69500.0
2013-04-15 13:40:00,41.05,41.07,41.03,41.03,152200.0,20.2595,20.2694,20.2497,20.2497,152200.0
2013-04-15 13:50:00,41.03,41.04,41.02,41.04,39700.0,20.2497,20.2546,20.2447,20.2546,39700.0
2013-04-15 14:00:00,41.03,41.04,41.0,41.02,160100.0,20.2497,20.2546,20.2349,20.2447,160100.0
2013-04-15 14:10:00,41.02,41.04,40.98,41.0,273200.0,20.2447,20.2546,20.225,20.2349,273200.0
2013-04-15 14:20:00,41.0,41.03,40.99,41.01,137700.0,20.2349,20.2497,20.2299,20.2398,137700.0
2013-04-15 14:30:00,41.02,41.04,41.01,41.02,79500.0,20.2447,20.2546,20.2398,20.2447,79500.0
2013-04-15 14:40:00,41.02,41.1,41.01,41.08,107100.0,20.2447,20.2842,20.2398,20.2743,107100.0
2013-04-15 14:50:00,41.08,41.09,40.98,41.0,161300.0,20.2743,20.2793,20.225,20.2349,161300.0
2013-04-15 15:00:00,41.0,41.02,40.92,40.94,251600.0,20.2349,20.2447,20.1954,20.2053,251600.0
2013-04-15 15:10:00,40.94,41.04,40.92,41.02,222500.0,20.2053,20.2546,20.1954,20.2447,222500.0
2013-04-15 15:20:00,41.01,41.01,40.95,40.97,243600.0,20.2398,20.2398,20.2102,20.2201,243600.0
2013-04-15 15:30:00,40.97,41.0,40.92,40.96,543800.0,20.2201,20.2349,20.1954,20.2151,543800.0
2013-04-15 15:40:00,40.96,41.05,40.96,40.98,289000.0,20.2151,20.2595,20.2151,20.225,289000.0
2013-04-15 15:50:00,40.98,41.02,40.95,40.95,589700.0,20.225,20.2447,20.2102,20.2102,589700.0
2013-04-16 09:30:00,41.23,41.33,41.23,41.3,187500.0,20.3484,20.3977,20.3484,20.3829,187500.0
2013-04-16 09:40:00,41.29,41.32,41.2,41.31,368800.0,20.378,20.3928,20.3336,20.3879,368800.0
2013-04-16 09:50:00,41.3,41.35,41.26,41.35,264200.0,20.3829,20.4076,20.3632,20.4076,264200.0
2013-04-16 10:00:00,41.35,41.38,41.25,41.27,197300.0,20.4076,20.4224,20.3582,20.3681,197300.0
2013-04-16 10:10:00,41.26,41.27,41.14,41.2,239200.0,20.3632,20.3681,20.304,20.3336,239200.0
2013-04-16 10:20:00,41.21,41.21,41.12,41.12,132800.0,20.3385,20.3385,20.2941,20.2941,132800.0
2013-04-16 10:30:00,41.12,41.16,41.04,41.04,79000.0,20.2941,20.3138,20.2546,20.2546,79000.0
2013-04-16 10:40:00,41.05,41.06,41.01,41.04,93100.0,20.2595,20.2645,20.2398,20.2546,93100.0
2013-04-16 10:50:00,41.04,41.05,41.01,41.01,87400.0,20.2546,20.2595,20.2398,20.2398,87400.0
2013-04-16 11:00:00,41.02,41.07,41.0,41.04,88500.0,20.2447,20.2694,20.2349,20.2546,88500.0
2013-04-16 11:10:00,41.04,41.12,41.04,41.07,267800.0,20.2546,20.2941,20.2546,20.2694,267800.0
2013-04-16 11:20:00,41.06,41.07,41.0,41.06,297700.0,20.2645,20.2694,20.2349,20.2645,297700.0
2013-04-16 11:30:00,41.07,41.09,41.04,41.08,242000.0,20.2694,20.2793,20.2546,20.2743,242000.0
2013-04-16 11:40:00,41.07,41.09,41.05,41.08,119700.0,20.2694,20.2793,20.2595,20.2743,119700.0
2013-04-16 11:50:00,41.09,41.1,41.07,41.1,125800.0,20.2793,20.2842,20.2694,20.2842,125800.0
2013-04-16 12:00:00,41.1,41.12,41.07,41.09,215900.0,20.2842,20.2941,20.2694,20.2793,215900.0
2013-04-16 12:10:00,41.09,41.1,41.08,41.09,129400.0,20.2793,20.2842,20.2743,20.2793,129400.0
2013-04-16 12:20:00,41.08,41.1,41.08,41.1,59800.0,20.2743,20.2842,20.2743,20.2842,59800.0
2013-04-16 12:30:00,41.1,41.11,41.08,41.08,104200.0,20.2842,20.2892,20.2743,20.2743,104200.0
2013-04-16 12:40:00,41.09,41.11,41.08,41.1,73500.0,20.2793,20.2892,20.2743,20.2842,73500.0
2013-04-16 12:50:00,41.1,41.11,41.09,41.11,96700.0,20.2842,20.2892,20.2793,20.2892,96700.0
2013-04-16 13:00:00,41.11,41.11,41.1,41.11,58800.0,20.2892,20.2892,20.2842,20.2892,58800.0
2013-04-16 13:10:00,41.11,41.12,41.09,41.11,179400.0,20.2892,20.2941,20.2793,20.2892,179400.0
2013-04-16 13:20:00,41.11,41.11,41.08,41.1,62500.0,20.2892,20.2892,20.2743,20.2842,62500.0
2013-04-16 13:30:00,41.09,41.11,41.08,41.08,93700.0,20.2793,20.2892,20.2743,20.2743,93700.0
2013-04-16 13:40:00,41.08,41.1,41.08,41.08,125500.0,20.2743,20.2842,20.2743,20.2743,125500.0
2013-04-16 13:50:00,41.08,41.1,41.08,41.09,50700.0,20.2743,20.2842,20.2743,20.2793,50700.0
2013-04-16 14:00:00,41.09,41.11,41.08,41.1,70700.0,20.2793,20.2892,20.2743,20.2842,70700.0
2013-04-16 14:10:00,41.1,41.1,41.05,41.06,90000.0,20.2842,20.2842,20.2595,20.2645,90000.0
2013-04-16 14:20:00,41.06,41.09,41.05,41.06,83800.0,20.2645,20.2793,20.2595,20.2645,83800.0
2013-04-16 14:30:00,41.07,41.07,41.05,41.05,78400.0,20.2694,20.2694,20.2595,20.2595,78400.0
2013-04-16 14:40:00,41.05,41.08,41.05,41.07,95700.0,20.2595,20.2743,20.2595,20.2694,95700.0
2013-04-16 14:50:00,41.07,41.1,41.06,41.07,125700.0,20.2694,20.2842,20.2645,20.2694,125700.0
2013-04-16 15:00:00,41.08,41.1,41.07,41.08,112300.0,20.2743,20.2842,20.2694,20.2743,112300.0
2013-04-16 15:10:00,41.09,41.1,41.07,41.09,103300.0,20.2793,20.2842,20.2694,20.2793,103300.0
2013-04-16 15:20:00,41.1,41.1,41.08,41.08,166800.0,20.2842,20.2842,20.2743,20.2743,166800.0
2013-04-16 15:30:00,41.09,41.11,41.09,41.11,100700.0,20.2793,20.2892,20.2793,20.2892,100700.0
2013-04-16 15:40:00,41.11,41.13,41.11,41.13,380200.0,20.2892,20.299,20.2892,20.299,380200.0
2013-04-16 15:50:00,41.13,41.17,41.11,41.16,200700.0,20.299,20.3188,20.2892,20.3138,200700.0
2013-04-17 09:30:00,40.67,40.7,40.49,40.52,791800.0,20.072,20.0868,19.9832,19.998,791800.0
2013-04-17 09:40:00,40.53,40.55,40.36,40.54,516100.0,20.0029,20.0128,19.919,20.0078,516100.0
2013-04-17 09:50:00,40.55,40.58,40.44,40.46,247200.0,20.0128,20.0276,19.9585,19.9684,247200.0
2013-04-17 10:00:00,40.46,40.56,40.45,40.52,174800.0,19.9684,20.0177,19.9634,19.998,174800.0
2013-04-17 10:10:00,40.51,40.53,40.39,40.4,298600.0,19.993,20.0029,19.9338,19.9387,298600.0
2013-04-17 10:20:00,40.39,40.45,40.35,40.4,243000.0,19.9338,19.9634,19.9141,19.9387,243000.0
2013-04-17 10:30:00,40.41,40.43,40.35,40.36,196900.0,19.9437,19.9536,19.9141,19.919,196900.0
2013-04-17 10:40:00,40.35,40.39,40.29,40.29,390600.0,19.9141,19.9338,19.8845,19.8845,390600.0
2013-04-17 10:50:00,40.29,40.3,40.22,40.23,312200.0,19.8845,19.8894,19.8499,19.8548,312200.0
2013-04-17 11:00:00,40.23,40.31,40.22,40.22,291500.0,19.8548,19.8943,19.8499,19.8499,291500.0
2013-04-17 11:10:00,40.22,40.34,40.21,40.33,326500.0,19.8499,19.9091,19.845,19.9042,326500.0
2013-04-17 11:20:00,40.33,40.43,40.32,40.39,272900.0,19.9042,19.9536,19.8993,19.9338,272900.0
2013-04-17 11:30:00,40.4,40.46,40.37,40.46,312200.0,19.9387,19.9684,19.9239,19.9684,312200.0
2013-04-17 11:40:00,40.45,40.65,40.45,40.55,362900.0,19.9634,20.0621,19.9634,20.0128,362900.0
2013-04-17 11:50:00,40.56,40.6,40.48,40.54,134900.0,20.0177,20.0375,19.9782,20.0078,134900.0
2013-04-17 12:00:00,40.54,40.55,40.47,40.53,123100.0,20.0078,20.0128,19.9733,20.0029,123100.0
2013-04-17 12:10:00,40.53,40.55,40.41,40.43,152100.0,20.0029,20.0128,19.9437,19.9536,152100.0
2013-04-17 12:20:00,40.43,40.44,40.35,40.37,113100.0,19.9536,19.9585,19.9141,19.9239,113100.0
2013-04-17 12:30:00,40.37,40.41,40.36,40.41,87400.0,19.9239,19.9437,19.919,19.9437,87400.0
2013-04-17 12:40:00,40.41,40.42,40.35,40.35,90500.0,19.9437,19.9486,19.9141,19.9141,90500.0
2013-04-17 12:50:00,40.35,40.37,40.29,40.29,280000.0,19.9141,19.9239,19.8845,19.8845,280000.0
2013-04-17 13:00:00,40.29,40.31,40.26,40.28,229200.0,19.8845,19.8943,19.8697,19.8795,229200.0
2013-04-17 13:10:00,40.27,40.32,40.27,40.3,206200.0,19.8746,19.8993,19.8746,19.8894,206200.0
2013-04-17 13:20:00,40.29,40.32,40.27,40.32,344600.0,19.8845,19.8993,19.8746,19.8993,344600.0
2013-04-17 13:30:00,40.32,40.35,40.3,40.35,292000.0,19.8993,19.9141,19.8894,19.9141,292000.0
2013-04-17 13:40:00,40.36,40.4,40.34,40.34,171500.0,19.919,19.9387,19.9091,19.9091,171500.0
2013-04-17 13:50:00,40.34,40.35,40.29,40.34,307000.0,19.9091,19.9141,19.8845,19.9091,307000.0
2013-04-17 14:00:00,40.34,40.35,40.31,40.33,168300.0,19.9091,19.9141,19.8943,19.9042,168300.0
2013-04-17 14:10:00,40.34,40.36,40.31,40.31,117200.0,19.9091,19.919,19.8943,19.8943,117200.0
2013-04-17 14:20:00,40.32,40.37,40.3,40.37,141200.0,19.8993,19.9239,19.8894,19.9239,141200.0
2013-04-17 14:30:00,40.36,40.4,40.33,40.36,371400.0,19.919,19.9387,19.9042,19.919,371400.0
2013-04-17 14:40:00,40.35,40.36,40.3,40.31,134100.0,19.9141,19.919,19.8894,19.8943,134100.0
2013-04-17 14:50:00,40.32,40.42,40.3,40.39,90700.0,19.8993,19.9486,19.8894,19.9338,90700.0
2013-04-17 15:00:00,40.4,40.4,40.29,40.33,298200.0,19.9387,19.9387,19.8845,19.9042,298200.0
2013-04-17 15:10:00,40.33,40.36,40.31,40.33,295200.0,19.9042,19.919,19.8943,19.9042,295200.0
2013-04-17 15:20:00,40.33,40.34,40.28,40.28,219200.0,19.9042,19.9091,19.8795,19.8795,219200.0
2013-04-17 15:30:00,40.29,40.29,40.2,40.21,354800.0,19.8845,19.8845,19.84,19.845,354800.0
2013-04-17 15:40:00,40.21,40.27,40.2,40.27,333300.0,19.845,19.8746,19.84,19.8746,333300.0
2013-04-17 15:50:00,40.27,40.28,40.22,40.23,637000.0,19.8746,19.8795,19.8499,19.8548,637000.0
2013-04-18 09:30:00,40.42,40.51,40.31,40.32,229900.0,19.9486,19.993,19.8943,19.8993,229900.0
2013-04-18 09:40:00,40.33,40.43,40.31,40.38,131000.0,19.9042,19.9536,19.8943,19.9289,131000.0
2013-04-18 09:50:00,40.37,40.41,40.32,40.32,91700.0,19.9239,19.9437,19.8993,19.8993,91700.0
2013-04-18 10:00:00,40.32,40.32,40.12,40.16,231900.0,19.8993,19.8993,19.8006,19.8203,231900.0
2013-04-18 10:10:00,40.16,40.25,40.15,40.22,316700.0,19.8203,19.8647,19.8154,19.8499,316700.0
2013-04-18 10:20:00,40.23,40.33,40.21,40.32,355200.0,19.8548,19.9042,19.845,19.8993,355200.0
2013-04-18 10:30:00,40.33,40.53,40.33,40.51,303200.0,19.9042,20.0029,19.9042,19.993,303200.0
2013-04-18 10:40:00,40.5,40.57,40.5,40.54,195000.0,19.9881,20.0226,19.9881,20.0078,195000.0
2013-04-18 10:50:00,40.55,40.77,40.54,40.75,321400.0,20.0128,20.1214,20.0078,20.1115,321400.0
2013-04-18 11:00:00,40.75,40.77,40.54,40.65,229100.0,20.1115,20.1214,20.0078,20.0621,229100.0
2013-04-18 11:10:00,40.66,40.66,40.59,40.64,163800.0,20.0671,20.0671,20.0325,20.0572,163800.0
2013-04-18 11:20:00,40.64,40.7,40.59,40.65,246000.0,20.0572,20.0868,20.0325,20.0621,246000.0
2013-04-18 11:30:00,40.64,40.67,40.59,40.63,330900.0,20.0572,20.072,20.0325,20.0523,330900.0
2013-04-18 11:40:00,40.63,40.65,40.57,40.61,116200.0,20.0523,20.0621,20.0226,20.0424,116200.0
2013-04-18 11:50:00,40.62,40.76,40.59,40.76,96100.0,20.0473,20.1164,20.0325,20.1164,96100.0
2013-04-18 12:00:00,40.76,40.81,40.75,40.75,239300.0,20.1164,20.1411,20.1115,20.1115,239300.0
2013-04-18 12:10:00,40.76,40.77,40.71,40.73,82300.0,20.1164,20.1214,20.0917,20.1016,82300.0
2013-04-18 12:20:00,40.73,40.84,40.72,40.82,233200.0,20.1016,20.1559,20.0967,20.146,233200.0
2013-04-18 12:30:00,40.81,40.87,40.79,40.86,180400.0,20.1411,20.1707,20.1312,20.1658,180400.0
2013-04-18 12:40:00,40.87,40.95,40.86,40.95,165600.0,20.1707,20.2102,20.1658,20.2102,165600.0
2013-04-18 12:50:00,40.95,41.04,40.95,41.03,196300.0,20.2102,20.2546,20.2102,20.2497,196300.0
2013-04-18 13:00:00,41.03,41.09,41.01,41.07,195500.0,20.2497,20.2793,20.2398,20.2694,195500.0
2013-04-18 13:10:00,41.07,41.09,41.0,41.01,165400.0,20.2694,20.2793,20.2349,20.2398,165400.0
2013-04-18 13:20:00,41.01,41.04,41.0,41.04,106900.0,20.2398,20.2546,20.2349,20.2546,106900.0
2013-04-18 13:30:00,41.03,41.04,40.98,41.0,120400.0,20.2497,20.2546,20.225,20.2349,120400.0
2013-04-18 13:40:00,41.0,41.02,40.96,41.0,149300.0,20.2349,20.2447,20.2151,20.2349,149300.0
2013-04-18 13:50:00,41.0,41.02,40.96,41.01,233900.0,20.2349,20.2447,20.2151,20.2398,233900.0
2013-04-18 14:00:00,41.01,41.12,41.0,41.08,206300.0,20.2398,20.2941,20.2349,20.2743,206300.0
2013-04-18 14:10:00,41.08,41.11,41.05,41.09,197600.0,20.2743,20.2892,20.2595,20.2793,197600.0
2013-04-18 14:20:00,41.09,41.16,41.07,41.14,193600.0,20.2793,20.3138,20.2694,20.304,193600.0
2013-04-18 14:30:00,41.14,41.17,41.12,41.14,113100.0,20.304,20.3188,20.2941,20.304,113100.0
2013-04-18 14:40:00,41.14,41.17,41.08,41.09,176500.0,20.304,20.3188,20.2743,20.2793,176500.0
2013-04-18 14:50:00,41.09,41.1,41.02,41.06,202600.0,20.2793,20.2842,20.2447,20.2645,202600.0
2013-04-18 15:00:00,41.07,41.14,41.06,41.11,197500.0,20.2694,20.304,20.2645,20.2892,197500.0
2013-04-18 15:10:00,41.11,41.29,41.11,41.27,344000.0,20.2892,20.378,20.2892,20.3681,344000.0
2013-04-18 15:20:00,41.27,41.27,41.07,41.14,290200.0,20.3681,20.3681,20.2694,20.304,290200.0
2013-04-18 15:30:00,41.14,41.21,41.13,41.21,292900.0,20.304,20.3385,20.299,20.3385,292900.0
2013-04-18 15:40:00,41.21,41.21,41.09,41.09,595500.0,20.3385,20.3385,20.2793,20.2793,595500.0
2013-04-18 15:50:00,41.09,41.12,41.05,41.08,639100.0,20.2793,20.2941,20.2595,20.2743,639100.0
2013-04-19 09:30:00,41.06,41.14,41.05,41.12,316000.0,20.2645,20.304,20.2595,20.2941,316000.0
2013-04-19 09:40:00,41.11,41.13,40.98,41.01,302500.0,20.2892,20.299,20.225,20.2398,302500.0
2013-04-19 09:50:00,41.0,41.04,40.98,41.03,210300.0,20.2349,20.2546,20.225,20.2497,210300.0
2013-04-19 10:00:00,41.02,41.07,41.0,41.06,198100.0,20.2447,20.2694,20.2349,20.2645,198100.0
2013-04-19 10:10:00,41.06,41.08,41.0,41.03,95700.0,20.2645,20.2743,20.2349,20.2497,95700.0
2013-04-19 10:20:00,41.03,41.06,40.98,41.0,215400.0,20.2497,20.2645,20.225,20.2349,215400.0
2013-04-19 10:30:00,41.01,41.02,40.96,40.99,156000.0,20.2398,20.2447,20.2151,20.2299,156000.0
2013-04-19 10:40:00,40.99,41.02,40.98,40.98,192100.0,20.2299,20.2447,20.225,20.225,192100.0
2013-04-19 10:50:00,40.98,41.02,40.96,41.01,182100.0,20.225,20.2447,20.2151,20.2398,182100.0
2013-04-19 11:00:00,41.01,41.03,40.98,41.01,151300.0,20.2398,20.2497,20.225,20.2398,151300.0
2013-04-19 11:10:00,41.0,41.01,40.98,41.01,110400.0,20.2349,20.2398,20.225,20.2398,110400.0
2013-04-19 11:20:00,41.0,41.04,40.99,41.0,591900.0,20.2349,20.2546,20.2299,20.2349,591900.0
2013-04-19 11:30:00,41.0,41.05,40.99,41.0,467500.0,20.2349,20.2595,20.2299,20.2349,467500.0
2013-04-19 11:40:00,40.99,41.02,40.97,40.99,69000.0,20.2299,20.2447,20.2201,20.2299,69000.0
2013-04-19 11:50:00,40.98,40.99,40.95,40.97,121400.0,20.225,20.2299,20.2102,20.2201,121400.0
2013-04-19 12:00:00,40.97,40.98,40.89,40.93,250800.0,20.2201,20.225,20.1806,20.2003,250800.0
2013-04-19 12:10:00,40.93,40.96,40.91,40.94,71100.0,20.2003,20.2151,20.1904,20.2053,71100.0
2013-04-19 12:20:00,40.93,40.95,40.92,40.93,69300.0,20.2003,20.2102,20.1954,20.2003,69300.0
2013-04-19 12:30:00,40.93,40.96,40.92,40.95,101100.0,20.2003,20.2151,20.1954,20.2102,101100.0
2013-04-19 12:40:00,40.95,40.95,40.91,40.92,77200.0,20.2102,20.2102,20.1904,20.1954,77200.0
2013-04-19 12:50:00,40.92,40.93,40.91,40.92,63000.0,20.1954,20.2003,20.1904,20.1954,63000.0
2013-04-19 13:00:00,40.91,40.93,40.9,40.92,68400.0,20.1904,20.2003,20.1855,20.1954,68400.0
2013-04-19 13:10:00,40.91,40.93,40.89,40.92,90600.0,20.1904,20.2003,20.1806,20.1954,90600.0
2013-04-19 13:20:00,40.91,40.96,40.9,40.96,99700.0,20.1904,20.2151,20.1855,20.2151,99700.0
2013-04-19 13:30:00,40.96,40.96,40.92,40.96,48400.0,20.2151,20.2151,20.1954,20.2151,48400.0
2013-04-19 13:40:00,40.96,40.99,40.96,40.98,143300.0,20.2151,20.2299,20.2151,20.225,143300.0
2013-04-19 13:50:00,40.98,41.03,40.97,41.0,242700.0,20.225,20.2497,20.2201,20.2349,242700.0
2013-04-19 14:00:00,41.0,41.01,40.94,40.98,93300.0,20.2349,20.2398,20.2053,20.225,93300.0
2013-04-19 14:10:00,40.98,41.05,40.98,41.03,231100.0,20.225,20.2595,20.225,20.2497,231100.0
2013-04-19 14:20:00,41.03,41.03,40.93,40.97,215200.0,20.2497,20.2497,20.2003,20.2201,215200.0
2013-04-19 14:30:00,40.97,41.02,40.95,40.97,210300.0,20.2201,20.2447,20.2102,20.2201,210300.0
2013-04-19 14:40:00,40.97,41.04,40.95,41.03,453100.0,20.2201,20.2546,20.2102,20.2497,453100.0
2013-04-19 14:50:00,41.03,41.04,40.97,40.97,140600.0,20.2497,20.2546,20.2201,20.2201,140600.0
2013-04-19 15:00:00,40.97,40.99,40.93,40.93,81700.0,20.2201,20.2299,20.2003,20.2003,81700.0
2013-04-19 15:10:00,40.92,40.95,40.92,40.95,54800.0,20.1954,20.2102,20.1954,20.2102,54800.0
2013-04-19 15:20:00,40.95,40.97,40.94,40.95,294100.0,20.2102,20.2201,20.2053,20.2102,294100.0
2013-04-19 15:30:00,40.94,40.96,40.94,40.95,121700.0,20.2053,20.2151,20.2053,20.2102,121700.0
2013-04-19 15:40:00,40.95,40.99,40.95,40.98,164100.0,20.2102,20.2299,20.2102,20.225,164100.0
2013-04-19 15:50:00,40.98,41.03,40.97,40.99,392600.0,20.225,20.2497,20.2201,20.2299,392600.0
2013-04-22 09:30:00,40.91,41.05,40.9,40.98,510200.0,20.1904,20.2595,20.1855,20.225,510200.0
2013-04-22 09:40:00,40.97,40.98,40.89,40.9,325600.0,20.2201,20.225,20.1806,20.1855,325600.0
2013-04-22 09:50:00,40.91,41.03,40.9,40.98,152200.0,20.1904,20.2497,20.1855,20.225,152200.0
2013-04-22 10:00:00,40.98,40.98,40.89,40.9,159400.0,20.225,20.225,20.1806,20.1855,159400.0
2013-04-22 10:10:00,40.9,40.93,40.84,40.92,244000.0,20.1855,20.2003,20.1559,20.1954,244000.0
2013-04-22 10:20:00,40.92,40.96,40.8,40.83,144000.0,20.1954,20.2151,20.1362,20.151,144000.0
2013-04-22 10:30:00,40.83,40.83,40.77,40.8,125700.0,20.151,20.151,20.1214,20.1362,125700.0
2013-04-22 10:40:00,40.8,40.9,40.8,40.84,214300.0,20.1362,20.1855,20.1362,20.1559,214300.0
2013-04-22 10:50:00,40.85,40.88,40.81,40.88,94600.0,20.1608,20.1756,20.1411,20.1756,94600.0
2013-04-22 11:00:00,40.88,40.92,40.87,40.9,81600.0,20.1756,20.1954,20.1707,20.1855,81600.0
2013-04-22 11:10:00,40.9,40.94,40.89,40.93,145300.0,20.1855,20.2053,20.1806,20.2003,145300.0
2013-04-22 11:20:00,40.93,40.96,40.91,40.94,310000.0,20.2003,20.2151,20.1904,20.2053,310000.0
2013-04-22 11:30:00,40.94,41.05,40.94,41.03,116300.0,20.2053,20.2595,20.2053,20.2497,116300.0
2013-04-22 11:40:00,41.04,41.07,40.99,41.03,76700.0,20.2546,20.2694,20.2299,20.2497,76700.0
2013-04-22 11:50:00,41.02,41.08,41.02,41.05,74700.0,20.2447,20.2743,20.2447,20.2595,74700.0
2013-04-22 12:00:00,41.05,41.07,41.04,41.06,73200.0,20.2595,20.2694,20.2546,20.2645,73200.0
2013-04-22 12:10:00,41.05,41.06,41.02,41.03,76800.0,20.2595,20.2645,20.2447,20.2497,76800.0
2013-04-22 12:20:00,41.04,41.07,41.04,41.06,43600.0,20.2546,20.2694,20.2546,20.2645,43600.0
2013-04-22 12:30:00,41.07,41.14,41.06,41.14,81300.0,20.2694,20.304,20.2645,20.304,81300.0
2013-04-22 12:40:00,41.13,41.18,41.13,41.17,73100.0,20.299,20.3237,20.299,20.3188,73100.0
2013-04-22 12:50:00,41.16,41.18,41.14,41.17,88600.0,20.3138,20.3237,20.304,20.3188,88600.0
2013-04-22 13:00:00,41.17,41.18,41.14,41.16,56000.0,20.3188,20.3237,20.304,20.3138,56000.0
2013-04-22 13:10:00,41.15,41.19,41.15,41.18,70900.0,20.3089,20.3286,20.3089,20.3237,70900.0
2013-04-22 13:20:00,41.17,41.19,41.17,41.18,36500.0,20.3188,20.3286,20.3188,20.3237,36500.0
2013-04-22 13:30:00,41.18,41.19,41.16,41.17,43000.0,20.3237,20.3286,20.3138,20.3188,43000.0
2013-04-22 13:40:00,41.18,41.21,41.15,41.16,55800.0,20.3237,20.3385,20.3089,20.3138,55800.0
2013-04-22 13:50:00,41.16,41.21,41.14,41.2,68500.0,20.3138,20.3385,20.304,20.3336,68500.0
2013-04-22 14:00:00,41.19,41.21,41.19,41.2,52700.0,20.3286,20.3385,20.3286,20.3336,52700.0
2013-04-22 14:10:00,41.2,41.2,41.17,41.2,79900.0,20.3336,20.3336,20.3188,20.3336,79900.0
2013-04-22 14:20:00,41.2,41.24,41.19,41.23,116100.0,20.3336,20.3533,20.3286,20.3484,116100.0
2013-04-22 14:30:00,41.23,41.24,41.21,41.22,100600.0,20.3484,20.3533,20.3385,20.3434,100600.0
2013-04-22 14:40:00,41.23,41.24,41.21,41.22,78000.0,20.3484,20.3533,20.3385,20.3434,78000.0
2013-04-22 14:50:00,41.21,41.22,41.18,41.18,124400.0,20.3385,20.3434,20.3237,20.3237,124400.0
2013-04-22 15:00:00,41.19,41.21,41.18,41.2,82800.0,20.3286,20.3385,20.3237,20.3336,82800.0
2013-04-22 15:10:00,41.21,41.25,41.2,41.23,116000.0,20.3385,20.3582,20.3336,20.3484,116000.0
2013-04-22 15:20:00,41.24,41.24,41.2,41.2,135700.0,20.3533,20.3533,20.3336,20.3336,135700.0
2013-04-22 15:30:00,41.21,41.23,41.19,41.21,127800.0,20.3385,20.3484,20.3286,20.3385,127800.0
2013-04-22 15:40:00,41.21,41.22,41.18,41.2,254000.0,20.3385,20.3434,20.3237,20.3336,254000.0
2013-04-22 15:50:00,41.2,41.22,41.15,41.16,357100.0,20.3336,20.3434,20.3089,20.3138,357100.0
2013-04-23 09:30:00,41.25,41.28,41.21,41.26,268400.0,20.3582,20.3731,20.3385,20.3632,268400.0
2013-04-23 09:40:00,41.27,41.29,41.21,41.28,194600.0,20.3681,20.378,20.3385,20.3731,194600.0
2013-04-23 09:50:00,41.29,41.32,41.26,41.27,240700.0,20.378,20.3928,20.3632,20.3681,240700.0
2013-04-23 10:00:00,41.26,41.35,41.25,41.32,149200.0,20.3632,20.4076,20.3582,20.3928,149200.0
2013-04-23 10:10:00,41.32,41.33,41.29,41.3,239300.0,20.3928,20.3977,20.378,20.3829,239300.0
2013-04-23 10:20:00,41.31,41.41,41.3,41.38,114900.0,20.3879,20.4372,20.3829,20.4224,114900.0
2013-04-23 10:30:00,41.38,41.44,41.38,41.42,55300.0,20.4224,20.452,20.4224,20.4421,55300.0
2013-04-23 10:40:00,41.42,41.48,41.42,41.44,127900.0,20.4421,20.4718,20.4421,20.452,127900.0
2013-04-23 10:50:00,41.45,41.49,41.44,41.47,70800.0,20.457,20.4767,20.452,20.4668,70800.0
2013-04-23 11:00:00,41.47,41.49,41.42,41.45,81000.0,20.4668,20.4767,20.4421,20.457,81000.0
2013-04-23 11:10:00,41.45,41.48,41.42,41.46,82400.0,20.457,20.4718,20.4421,20.4619,82400.0
2013-04-23 11:20:00,41.46,41.46,41.41,41.44,95000.0,20.4619,20.4619,20.4372,20.452,95000.0
2013-04-23 11:30:00,41.44,41.49,41.43,41.45,84900.0,20.452,20.4767,20.4471,20.457,84900.0
2013-04-23 11:40:00,41.45,41.5,41.44,41.5,100200.0,20.457,20.4816,20.452,20.4816,100200.0
2013-04-23 11:50:00,41.5,41.58,41.49,41.58,138300.0,20.4816,20.5211,20.4767,20.5211,138300.0
2013-04-23 12:00:00,41.58,41.58,41.53,41.56,87200.0,20.5211,20.5211,20.4964,20.5112,87200.0
2013-04-23 12:10:00,41.55,41.57,41.54,41.57,97700.0,20.5063,20.5162,20.5014,20.5162,97700.0
2013-04-23 12:20:00,41.57,41.59,41.53,41.54,145400.0,20.5162,20.526,20.4964,20.5014,145400.0
2013-04-23 12:30:00,41.54,41.57,41.51,41.54,172600.0,20.5014,20.5162,20.4866,20.5014,172600.0
2013-04-23 12:40:00,41.55,41.58,41.54,41.55,74500.0,20.5063,20.5211,20.5014,20.5063,74500.0
2013-04-23 12:50:00,41.55,41.55,41.53,41.55,68200.0,20.5063,20.5063,20.4964,20.5063,68200.0
2013-04-23 13:00:00,41.55,41.56,41.35,41.36,194800.0,20.5063,20.5112,20.4076,20.4125,194800.0
2013-04-23 13:10:00,41.35,41.56,41.27,41.51,353300.0,20.4076,20.5112,20.3681,20.4866,353300.0
2013-04-23 13:20:00,41.5,41.54,41.48,41.5,130200.0,20.4816,20.5014,20.4718,20.4816,130200.0
2013-04-23 13:30:00,41.5,41.53,41.46,41.52,116000.0,20.4816,20.4964,20.4619,20.4915,116000.0
2013-04-23 13:40:00,41.52,41.54,41.49,41.5,109900.0,20.4915,20.5014,20.4767,20.4816,109900.0
2013-04-23 13:50:00,41.51,41.57,41.51,41.54,72900.0,20.4866,20.5162,20.4866,20.5014,72900.0
2013-04-23 14:00:00,41.53,41.58,41.51,41.58,97500.0,20.4964,20.5211,20.4866,20.5211,97500.0
2013-04-23 14:10:00,41.57,41.59,41.54,41.55,115200.0,20.5162,20.526,20.5014,20.5063,115200.0
2013-04-23 14:20:00,41.56,41.58,41.53,41.53,162100.0,20.5112,20.5211,20.4964,20.4964,162100.0
2013-04-23 14:30:00,41.52,41.54,41.49,41.52,143000.0,20.4915,20.5014,20.4767,20.4915,143000.0
2013-04-23 14:40:00,41.53,41.55,41.51,41.54,100000.0,20.4964,20.5063,20.4866,20.5014,100000.0
2013-04-23 14:50:00,41.55,41.57,41.52,41.57,88400.0,20.5063,20.5162,20.4915,20.5162,88400.0
2013-04-23 15:00:00,41.56,41.6,41.54,41.57,141500.0,20.5112,20.531,20.5014,20.5162,141500.0
2013-04-23 15:10:00,41.57,41.6,41.56,41.59,123500.0,20.5162,20.531,20.5112,20.526,123500.0
2013-04-23 15:20:00,41.59,41.6,41.58,41.59,89400.0,20.526,20.531,20.5211,20.526,89400.0
2013-04-23 15:30:00,41.59,41.6,41.58,41.59,97900.0,20.526,20.531,20.5211,20.526,97900.0
2013-04-23 15:40:00,41.59,41.63,41.58,41.63,244200.0,20.526,20.5458,20.5211,20.5458,244200.0
2013-04-23 15:50:00,41.62,41.64,41.6,41.63,502800.0,20.5409,20.5507,20.531,20.5458,502800.0
2013-04-24 09:30:00,41.89,41.98,41.87,41.98,337700.0,20.6741,20.7185,20.6642,20.7185,337700.0
2013-04-24 09:40:00,41.98,42.08,41.97,42.06,185200.0,20.7185,20.7679,20.7136,20.758,185200.0
2013-04-24 09:50:00,42.07,42.09,42.04,42.06,136400.0,20.7629,20.7728,20.7481,20.758,136400.0
2013-04-24 10:00:00,42.07,42.1,42.04,42.07,136500.0,20.7629,20.7778,20.7481,20.7629,136500.0
2013-04-24 10:10:00,42.08,42.08,42.04,42.04,123900.0,20.7679,20.7679,20.7481,20.7481,123900.0
2013-04-24 10:20:00,42.04,42.1,42.02,42.07,137300.0,20.7481,20.7778,20.7383,20.7629,137300.0
2013-04-24 10:30:00,42.07,42.15,42.07,42.13,177000.0,20.7629,20.8024,20.7629,20.7926,177000.0
2013-04-24 10:40:00,42.14,42.19,42.12,42.15,122900.0,20.7975,20.8222,20.7876,20.8024,122900.0
2013-04-24 10:50:00,42.16,42.16,42.03,42.04,152800.0,20.8074,20.8074,20.7432,20.7481,152800.0
2013-04-24 11:00:00,42.05,42.14,42.05,42.07,243600.0,20.7531,20.7975,20.7531,20.7629,243600.0
2013-04-24 11:10:00,42.07,42.14,42.03,42.14,201200.0,20.7629,20.7975,20.7432,20.7975,201200.0
2013-04-24 11:20:00,42.13,42.15,42.12,42.15,216100.0,20.7926,20.8024,20.7876,20.8024,216100.0
2013-04-24 11:30:00,42.15,42.18,42.06,42.06,259100.0,20.8024,20.8172,20.758,20.758,259100.0
2013-04-24 11:40:00,42.07,42.09,42.04,42.07,87300.0,20.7629,20.7728,20.7481,20.7629,87300.0
2013-04-24 11:50:00,42.07,42.08,42.03,42.04,92700.0,20.7629,20.7679,20.7432,20.7481,92700.0
2013-04-24 12:00:00,42.03,42.08,42.03,42.07,68000.0,20.7432,20.7679,20.7432,20.7629,68000.0
2013-04-24 12:10:00,42.06,42.07,42.03,42.07,64800.0,20.758,20.7629,20.7432,20.7629,64800.0
2013-04-24 12:20:00,42.06,42.09,42.05,42.06,87300.0,20.758,20.7728,20.7531,20.758,87300.0
2013-04-24 12:30:00,42.07,42.08,42.01,42.03,58200.0,20.7629,20.7679,20.7333,20.7432,58200.0
2013-04-24 12:40:00,42.02,42.06,42.0,42.04,50300.0,20.7383,20.758,20.7284,20.7481,50300.0
2013-04-24 12:50:00,42.04,42.08,42.03,42.08,21000.0,20.7481,20.7679,20.7432,20.7679,21000.0
2013-04-24 13:00:00,42.08,42.09,42.07,42.08,31600.0,20.7679,20.7728,20.7629,20.7679,31600.0
2013-04-24 13:10:00,42.09,42.09,42.05,42.06,115200.0,20.7728,20.7728,20.7531,20.758,115200.0
2013-04-24 13:20:00,42.05,42.09,42.05,42.08,52700.0,20.7531,20.7728,20.7531,20.7679,52700.0
2013-04-24 13:30:00,42.07,42.11,42.06,42.09,73600.0,20.7629,20.7827,20.758,20.7728,73600.0
2013-04-24 13:40:00,42.09,42.1,42.04,42.04,46400.0,20.7728,20.7778,20.7481,20.7481,46400.0
2013-04-24 13:50:00,42.04,42.05,42.02,42.05,49200.0,20.7481,20.7531,20.7383,20.7531,49200.0
2013-04-24 14:00:00,42.04,42.11,42.04,42.09,87500.0,20.7481,20.7827,20.7481,20.7728,87500.0
2013-04-24 14:10:00,42.1,42.13,42.04,42.11,111700.0,20.7778,20.7926,20.7481,20.7827,111700.0
2013-04-24 14:20:00,42.11,42.13,42.09,42.09,77700.0,20.7827,20.7926,20.7728,20.7728,77700.0
2013-04-24 14:30:00,42.09,42.13,42.08,42.13,34900.0,20.7728,20.7926,20.7679,20.7926,34900.0
2013-04-24 14:40:00,42.13,42.13,42.11,42.13,54400.0,20.7926,20.7926,20.7827,20.7926,54400.0
2013-04-24 14:50:00,42.13,42.18,42.13,42.18,85200.0,20.7926,20.8172,20.7926,20.8172,85200.0
2013-04-24 15:00:00,42.18,42.22,42.17,42.21,150400.0,20.8172,20.837,20.8123,20.832,150400.0
2013-04-24 15:10:00,42.21,42.23,42.19,42.21,175500.0,20.832,20.8419,20.8222,20.832,175500.0
2013-04-24 15:20:00,42.21,42.22,42.19,42.22,118800.0,20.832,20.837,20.8222,20.837,118800.0
2013-04-24 15:30:00,42.22,42.23,42.16,42.2,172900.0,20.837,20.8419,20.8074,20.8271,172900.0
2013-04-24 15:40:00,42.19,42.2,42.1,42.12,263600.0,20.8222,20.8271,20.7778,20.7876,263600.0
2013-04-24 15:50:00,42.12,42.14,42.08,42.09,248600.0,20.7876,20.7975,20.7679,20.7728,248600.0
2013-04-25 09:30:00,42.44,42.48,42.41,42.46,337500.0,20.9456,20.9653,20.9307,20.9554,337500.0
2013-04-25 09:40:00,42.45,42.47,42.4,42.43,142100.0,20.9505,20.9604,20.9258,20.9406,142100.0
2013-04-25 09:50:00,42.44,42.53,42.43,42.5,241300.0,20.9456,20.99,20.9406,20.9752,241300.0
2013-04-25 10:00:00,42.5,42.54,42.47,42.47,128000.0,20.9752,20.9949,20.9604,20.9604,128000.0
2013-04-25 10:10:00,42.48,42.49,42.43,42.46,193300.0,20.9653,20.9702,20.9406,20.9554,193300.0
2013-04-25 10:20:00,42.46,42.48,42.44,42.46,93300.0,20.9554,20.9653,20.9456,20.9554,93300.0
2013-04-25 10:30:00,42.47,42.54,42.47,42.51,206400.0,20.9604,20.9949,20.9604,20.9801,206400.0
2013-04-25 10:40:00,42.5,42.54,42.5,42.54,122200.0,20.9752,20.9949,20.9752,20.9949,122200.0
2013-04-25 10:50:00,42.53,42.61,42.53,42.6,219700.0,20.99,21.0295,20.99,21.0245,219700.0
2013-04-25 11:00:00,42.6,42.64,42.6,42.61,172300.0,21.0245,21.0443,21.0245,21.0295,172300.0
2013-04-25 11:10:00,42.61,42.63,42.6,42.61,149400.0,21.0295,21.0393,21.0245,21.0295,149400.0
2013-04-25 11:20:00,42.6,42.62,42.52,42.53,145200.0,21.0245,21.0344,20.985,20.99,145200.0
2013-04-25 11:30:00,42.53,42.63,42.53,42.62,157400.0,20.99,21.0393,20.99,21.0344,157400.0
2013-04-25 11:40:00,42.63,42.64,42.58,42.58,102500.0,21.0393,21.0443,21.0146,21.0146,102500.0
2013-04-25 11:50:00,42.58,42.58,42.51,42.51,98100.0,21.0146,21.0146,20.9801,20.9801,98100.0
2013-04-25 12:00:00,42.51,42.53,42.51,42.52,57400.0,20.9801,20.99,20.9801,20.985,57400.0
2013-04-25 12:10:00,42.52,42.58,42.51,42.58,66400.0,20.985,21.0146,20.9801,21.0146,66400.0
2013-04-25 12:20:00,42.57,42.61,42.57,42.59,53400.0,21.0097,21.0295,21.0097,21.0196,53400.0
2013-04-25 12:30:00,42.59,42.63,42.58,42.63,80200.0,21.0196,21.0393,21.0146,21.0393,80200.0
2013-04-25 12:40:00,42.63,42.64,42.61,42.64,43300.0,21.0393,21.0443,21.0295,21.0443,43300.0
2013-04-25 12:50:00,42.64,42.65,42.63,42.64,82800.0,21.0443,21.0492,21.0393,21.0443,82800.0
2013-04-25 13:00:00,42.64,42.69,42.63,42.65,165600.0,21.0443,21.0689,21.0393,21.0492,165600.0
2013-04-25 13:10:00,42.64,42.7,42.64,42.7,83700.0,21.0443,21.0739,21.0443,21.0739,83700.0
2013-04-25 13:20:00,42.69,42.73,42.69,42.71,101800.0,21.0689,21.0887,21.0689,21.0788,101800.0
2013-04-25 13:30:00,42.71,42.74,42.71,42.73,148000.0,21.0788,21.0936,21.0788,21.0887,148000.0
2013-04-25 13:40:00,42.72,42.74,42.72,42.73,55800.0,21.0837,21.0936,21.0837,21.0887,55800.0
2013-04-25 13:50:00,42.73,42.77,42.72,42.76,152600.0,21.0887,21.1084,21.0837,21.1035,152600.0
2013-04-25 14:00:00,42.75,42.76,42.72,42.73,73300.0,21.0985,21.1035,21.0837,21.0887,73300.0
2013-04-25 14:10:00,42.72,42.74,42.71,42.72,122500.0,21.0837,21.0936,21.0788,21.0837,122500.0
2013-04-25 14:20:00,42.71,42.73,42.67,42.67,135600.0,21.0788,21.0887,21.0591,21.0591,135600.0
2013-04-25 14:30:00,42.66,42.67,42.63,42.63,114400.0,21.0541,21.0591,21.0393,21.0393,114400.0
2013-04-25 14:40:00,42.64,42.66,42.63,42.65,105400.0,21.0443,21.0541,21.0393,21.0492,105400.0
2013-04-25 14:50:00,42.64,42.64,42.51,42.52,87700.0,21.0443,21.0443,20.9801,20.985,87700.0
2013-04-25 15:00:00,42.52,42.53,42.38,42.38,132200.0,20.985,20.99,20.9159,20.9159,132200.0
2013-04-25 15:10:00,42.39,42.39,42.34,42.35,220000.0,20.9209,20.9209,20.8962,20.9011,220000.0
2013-04-25 15:20:00,42.36,42.36,42.29,42.32,127700.0,20.9061,20.9061,20.8715,20.8863,127700.0
2013-04-25 15:30:00,42.32,42.4,42.3,42.38,135800.0,20.8863,20.9258,20.8765,20.9159,135800.0
2013-04-25 15:40:00,42.38,42.39,42.31,42.33,208200.0,20.9159,20.9209,20.8814,20.8913,208200.0
2013-04-25 15:50:00,42.32,42.33,42.24,42.29,502800.0,20.8863,20.8913,20.8468,20.8715,502800.0
2013-04-26 09:30:00,42.03,42.05,41.91,41.92,211400.0,20.7432,20.7531,20.684,20.6889,211400.0
2013-04-26 09:40:00,41.91,41.99,41.91,41.98,103600.0,20.684,20.7235,20.684,20.7185,103600.0
2013-04-26 09:50:00,41.96,42.19,41.95,42.16,157900.0,20.7087,20.8222,20.7037,20.8074,157900.0
2013-04-26 10:00:00,42.17,42.2,42.11,42.14,134500.0,20.8123,20.8271,20.7827,20.7975,134500.0
2013-04-26 10:10:00,42.14,42.2,42.07,42.16,149300.0,20.7975,20.8271,20.7629,20.8074,149300.0
2013-04-26 10:20:00,42.15,42.2,42.13,42.2,86300.0,20.8024,20.8271,20.7926,20.8271,86300.0
2013-04-26 10:30:00,42.19,42.2,42.11,42.13,67300.0,20.8222,20.8271,20.7827,20.7926,67300.0
2013-04-26 10:40:00,42.14,42.16,42.08,42.1,72400.0,20.7975,20.8074,20.7679,20.7778,72400.0
2013-04-26 10:50:00,42.1,42.11,42.05,42.09,74700.0,20.7778,20.7827,20.7531,20.7728,74700.0
2013-04-26 11:00:00,42.07,42.13,42.06,42.07,42300.0,20.7629,20.7926,20.758,20.7629,42300.0
2013-04-26 11:10:00,42.07,42.16,42.05,42.16,59400.0,20.7629,20.8074,20.7531,20.8074,59400.0
2013-04-26 11:20:00,42.16,42.17,42.1,42.16,173000.0,20.8074,20.8123,20.7778,20.8074,173000.0
2013-04-26 11:30:00,42.15,42.28,42.12,42.22,225700.0,20.8024,20.8666,20.7876,20.837,225700.0
2013-04-26 11:40:00,42.21,42.21,42.13,42.13,57400.0,20.832,20.832,20.7926,20.7926,57400.0
2013-04-26 11:50:00,42.14,42.14,42.08,42.13,70300.0,20.7975,20.7975,20.7679,20.7926,70300.0
2013-04-26 12:00:00,42.13,42.14,42.03,42.12,284900.0,20.7926,20.7975,20.7432,20.7876,284900.0
2013-04-26 12:10:00,42.11,42.17,42.11,42.16,85500.0,20.7827,20.8123,20.7827,20.8074,85500.0
2013-04-26 12:20:00,42.16,42.16,42.13,42.16,87000.0,20.8074,20.8074,20.7926,20.8074,87000.0
2013-04-26 12:30:00,42.16,42.2,42.15,42.16,51600.0,20.8074,20.8271,20.8024,20.8074,51600.0
2013-04-26 12:40:00,42.16,42.17,42.12,42.16,41300.0,20.8074,20.8123,20.7876,20.8074,41300.0
2013-04-26 12:50:00,42.16,42.17,42.14,42.16,24900.0,20.8074,20.8123,20.7975,20.8074,24900.0
2013-04-26 13:00:00,42.16,42.19,42.14,42.19,39700.0,20.8074,20.8222,20.7975,20.8222,39700.0
2013-04-26 13:10:00,42.19,42.2,42.16,42.18,31500.0,20.8222,20.8271,20.8074,20.8172,31500.0
2013-04-26 13:20:00,42.17,42.24,42.17,42.24,49600.0,20.8123,20.8468,20.8123,20.8468,49600.0
2013-04-26 13:30:00,42.23,42.23,42.21,42.22,31300.0,20.8419,20.8419,20.832,20.837,31300.0
2013-04-26 13:40:00,42.22,42.25,42.2,42.24,50800.0,20.837,20.8518,20.8271,20.8468,50800.0
2013-04-26 13:50:00,42.24,42.25,42.23,42.24,21300.0,20.8468,20.8518,20.8419,20.8468,21300.0
2013-04-26 14:00:00,42.25,42.31,42.24,42.27,70700.0,20.8518,20.8814,20.8468,20.8617,70700.0
2013-04-26 14:10:00,42.27,42.29,42.21,42.22,68700.0,20.8617,20.8715,20.832,20.837,68700.0
2013-04-26 14:20:00,42.22,42.29,42.22,42.24,36100.0,20.837,20.8715,20.837,20.8468,36100.0
2013-04-26 14:30:00,42.24,42.26,42.17,42.2,63300.0,20.8468,20.8567,20.8123,20.8271,63300.0
2013-04-26 14:40:00,42.21,42.25,42.18,42.25,50500.0,20.832,20.8518,20.8172,20.8518,50500.0
2013-04-26 14:50:00,42.25,42.26,42.2,42.2,46700.0,20.8518,20.8567,20.8271,20.8271,46700.0
2013-04-26 15:00:00,42.21,42.27,42.2,42.26,43000.0,20.832,20.8617,20.8271,20.8567,43000.0
2013-04-26 15:10:00,42.27,42.3,42.25,42.3,46400.0,20.8617,20.8765,20.8518,20.8765,46400.0
2013-04-26 15:20:00,42.29,42.32,42.27,42.3,63800.0,20.8715,20.8863,20.8617,20.8765,63800.0
2013-04-26 15:30:00,42.31,42.33,42.3,42.31,61400.0,20.8814,20.8913,20.8765,20.8814,61400.0
2013-04-26 15:40:00,42.3,42.32,42.25,42.25,168300.0,20.8765,20.8863,20.8518,20.8518,168300.0
2013-04-26 15:50:00,42.25,42.26,42.2,42.21,227600.0,20.8518,20.8567,20.8271,20.832,227600.0
2013-04-29 09:30:00,42.21,42.3,42.21,42.27,194600.0,20.832,20.8765,20.832,20.8617,194600.0
2013-04-29 09:40:00,42.27,42.3,42.25,42.3,87300.0,20.8617,20.8765,20.8518,20.8765,87300.0
2013-04-29 09:50:00,42.3,42.35,42.26,42.28,197400.0,20.8765,20.9011,20.8567,20.8666,197400.0
2013-04-29 10:00:00,42.29,42.37,42.28,42.32,240200.0,20.8715,20.911,20.8666,20.8863,240200.0
2013-04-29 10:10:00,42.32,42.37,42.27,42.34,123900.0,20.8863,20.911,20.8617,20.8962,123900.0
2013-04-29 10:20:00,42.35,42.39,42.27,42.28,79200.0,20.9011,20.9209,20.8617,20.8666,79200.0
2013-04-29 10:30:00,42.28,42.3,42.25,42.29,180500.0,20.8666,20.8765,20.8518,20.8715,180500.0
2013-04-29 10:40:00,42.29,42.31,42.23,42.31,131900.0,20.8715,20.8814,20.8419,20.8814,131900.0
2013-04-29 10:50:00,42.31,42.51,42.31,42.48,142700.0,20.8814,20.9801,20.8814,20.9653,142700.0
2013-04-29 11:00:00,42.48,42.51,42.46,42.47,91200.0,20.9653,20.9801,20.9554,20.9604,91200.0
2013-04-29 11:10:00,42.48,42.52,42.45,42.51,104500.0,20.9653,20.985,20.9505,20.9801,104500.0
2013-04-29 11:20:00,42.52,42.6,42.51,42.59,178400.0,20.985,21.0245,20.9801,21.0196,178400.0
2013-04-29 11:30:00,42.59,42.64,42.59,42.61,158600.0,21.0196,21.0443,21.0196,21.0295,158600.0
2013-04-29 11:40:00,42.6,42.62,42.58,42.59,86800.0,21.0245,21.0344,21.0146,21.0196,86800.0
2013-04-29 11:50:00,42.59,42.62,42.53,42.57,193100.0,21.0196,21.0344,20.99,21.0097,193100.0
2013-04-29 12:00:00,42.57,42.61,42.54,42.59,69200.0,21.0097,21.0295,20.9949,21.0196,69200.0
2013-04-29 12:10:00,42.59,42.62,42.58,42.61,79800.0,21.0196,21.0344,21.0146,21.0295,79800.0
2013-04-29 12:20:00,42.61,42.62,42.6,42.62,55500.0,21.0295,21.0344,21.0245,21.0344,55500.0
2013-04-29 12:30:00,42.62,42.67,42.59,42.67,209000.0,21.0344,21.0591,21.0196,21.0591,209000.0
2013-04-29 12:40:00,42.67,42.67,42.64,42.65,32600.0,21.0591,21.0591,21.0443,21.0492,32600.0
2013-04-29 12:50:00,42.64,42.66,42.63,42.64,117500.0,21.0443,21.0541,21.0393,21.0443,117500.0
2013-04-29 13:00:00,42.65,42.69,42.63,42.67,108500.0,21.0492,21.0689,21.0393,21.0591,108500.0
2013-04-29 13:10:00,42.68,42.69,42.67,42.68,48300.0,21.064,21.0689,21.0591,21.064,48300.0
2013-04-29 13:20:00,42.68,42.7,42.67,42.7,58300.0,21.064,21.0739,21.0591,21.0739,58300.0
2013-04-29 13:30:00,42.69,42.73,42.69,42.72,109800.0,21.0689,21.0887,21.0689,21.0837,109800.0
2013-04-29 13:40:00,42.73,42.75,42.72,42.74,96700.0,21.0887,21.0985,21.0837,21.0936,96700.0
2013-04-29 13:50:00,42.73,42.75,42.7,42.73,106300.0,21.0887,21.0985,21.0739,21.0887,106300.0
2013-04-29 14:00:00,42.73,42.76,42.73,42.75,60100.0,21.0887,21.1035,21.0887,21.0985,60100.0
2013-04-29 14:10:00,42.76,42.76,42.73,42.73,42600.0,21.1035,21.1035,21.0887,21.0887,42600.0
2013-04-29 14:20:00,42.74,42.76,42.73,42.76,36000.0,21.0936,21.1035,21.0887,21.1035,36000.0
2013-04-29 14:30:00,42.76,42.76,42.75,42.76,51200.0,21.1035,21.1035,21.0985,21.1035,51200.0
2013-04-29 14:40:00,42.76,42.77,42.71,42.72,189100.0,21.1035,21.1084,21.0788,21.0837,189100.0
2013-04-29 14:50:00,42.72,42.74,42.72,42.74,44000.0,21.0837,21.0936,21.0837,21.0936,44000.0
2013-04-29 15:00:00,42.74,42.76,42.71,42.74,153000.0,21.0936,21.1035,21.0788,21.0936,153000.0
2013-04-29 15:10:00,42.73,42.76,42.73,42.76,119900.0,21.0887,21.1035,21.0887,21.1035,119900.0
2013-04-29 15:20:00,42.76,42.8,42.75,42.79,255500.0,21.1035,21.1232,21.0985,21.1183,255500.0
2013-04-29 15:30:00,42.8,42.81,42.77,42.77,228400.0,21.1232,21.1282,21.1084,21.1084,228400.0
2013-04-29 15:40:00,42.78,42.78,42.69,42.7,273400.0,21.1134,21.1134,21.0689,21.0739,273400.0
2013-04-29 15:50:00,42.7,42.7,42.61,42.62,614700.0,21.0739,21.0739,21.0295,21.0344,614700.0
2013-04-30 09:30:00,43.68,43.73,43.53,43.54,1081700.0,21.5575,21.5822,21.4835,21.4884,1081700.0
2013-04-30 09:40:00,43.54,43.65,43.46,43.48,643600.0,21.4884,21.5427,21.449,21.4588,643600.0
2013-04-30 09:50:00,43.48,43.5,43.36,43.36,412600.0,21.4588,21.4687,21.3996,21.3996,412600.0
2013-04-30 10:00:00,43.36,43.46,43.31,43.44,547700.0,21.3996,21.449,21.3749,21.4391,547700.0
2013-04-30 10:10:00,43.44,43.48,43.41,43.43,263500.0,21.4391,21.4588,21.4243,21.4342,263500.0
2013-04-30 10:20:00,43.43,43.61,43.42,43.61,225500.0,21.4342,21.523,21.4292,21.523,225500.0
2013-04-30 10:30:00,43.6,43.65,43.59,43.6,219800.0,21.5181,21.5427,21.5131,21.5181,219800.0
2013-04-30 10:40:00,43.61,43.65,43.59,43.64,308300.0,21.523,21.5427,21.5131,21.5378,308300.0
2013-04-30 10:50:00,43.65,43.66,43.53,43.62,292100.0,21.5427,21.5477,21.4835,21.5279,292100.0
2013-04-30 11:00:00,43.61,43.64,43.48,43.62,286200.0,21.523,21.5378,21.4588,21.5279,286200.0
2013-04-30 11:10:00,43.62,43.64,43.51,43.59,157400.0,21.5279,21.5378,21.4736,21.5131,157400.0
2013-04-30 11:20:00,43.59,43.62,43.56,43.56,195000.0,21.5131,21.5279,21.4983,21.4983,195000.0
2013-04-30 11:30:00,43.56,43.6,43.53,43.59,156600.0,21.4983,21.5181,21.4835,21.5131,156600.0
2013-04-30 11:40:00,43.59,43.61,43.57,43.57,81900.0,21.5131,21.523,21.5032,21.5032,81900.0
2013-04-30 11:50:00,43.57,43.59,43.57,43.57,77200.0,21.5032,21.5131,21.5032,21.5032,77200.0
2013-04-30 12:00:00,43.58,43.59,43.53,43.56,94000.0,21.5082,21.5131,21.4835,21.4983,94000.0
2013-04-30 12:10:00,43.56,43.57,43.53,43.55,144900.0,21.4983,21.5032,21.4835,21.4934,144900.0
2013-04-30 12:20:00,43.55,43.55,43.5,43.53,144000.0,21.4934,21.4934,21.4687,21.4835,144000.0
2013-04-30 12:30:00,43.52,43.53,43.5,43.52,299900.0,21.4786,21.4835,21.4687,21.4786,299900.0
2013-04-30 12:40:00,43.53,43.56,43.5,43.55,133100.0,21.4835,21.4983,21.4687,21.4934,133100.0
2013-04-30 12:50:00,43.55,43.55,43.52,43.55,80200.0,21.4934,21.4934,21.4786,21.4934,80200.0
2013-04-30 13:00:00,43.55,43.6,43.55,43.6,116100.0,21.4934,21.5181,21.4934,21.5181,116100.0
2013-04-30 13:10:00,43.6,43.62,43.59,43.62,149700.0,21.5181,21.5279,21.5131,21.5279,149700.0
2013-04-30 13:20:00,43.62,43.63,43.59,43.59,103400.0,21.5279,21.5329,21.5131,21.5131,103400.0
2013-04-30 13:30:00,43.59,43.6,43.56,43.59,120300.0,21.5131,21.5181,21.4983,21.5131,120300.0
2013-04-30 13:40:00,43.59,43.59,43.54,43.56,133300.0,21.5131,21.5131,21.4884,21.4983,133300.0
2013-04-30 13:50:00,43.56,43.61,43.55,43.61,91300.0,21.4983,21.523,21.4934,21.523,91300.0
2013-04-30 14:00:00,43.61,43.61,43.58,43.59,168000.0,21.523,21.523,21.5082,21.5131,168000.0
2013-04-30 14:10:00,43.59,43.61,43.57,43.59,111300.0,21.5131,21.523,21.5032,21.5131,111300.0
2013-04-30 14:20:00,43.59,43.6,43.57,43.58,94800.0,21.5131,21.5181,21.5032,21.5082,94800.0
2013-04-30 14:30:00,43.58,43.6,43.57,43.6,135500.0,21.5082,21.5181,21.5032,21.5181,135500.0
2013-04-30 14:40:00,43.59,43.64,43.59,43.64,144300.0,21.5131,21.5378,21.5131,21.5378,144300.0
2013-04-30 14:50:00,43.64,43.69,43.63,43.69,104200.0,21.5378,21.5625,21.5329,21.5625,104200.0
2013-04-30 15:00:00,43.68,43.69,43.66,43.68,185500.0,21.5575,21.5625,21.5477,21.5575,185500.0
2013-04-30 15:10:00,43.67,43.7,43.67,43.69,161700.0,21.5526,21.5674,21.5526,21.5625,161700.0
2013-04-30 15:20:00,43.69,43.7,43.63,43.63,204400.0,21.5625,21.5674,21.5329,21.5329,204400.0
2013-04-30 15:30:00,43.63,43.65,43.62,43.64,224000.0,21.5329,21.5427,21.5279,21.5378,224000.0
2013-04-30 15:40:00,43.63,43.64,43.61,43.62,331100.0,21.5329,21.5378,21.523,21.5279,331100.0
2013-04-30 15:50:00,43.61,43.62,43.57,43.61,998000.0,21.523,21.5279,21.5032,21.523,998000.0
2013-05-01 09:30:00,43.78,43.82,43.53,43.56,708900.0,21.6069,21.6266,21.4835,21.4983,708900.0
2013-05-01 09:40:00,43.57,43.78,43.55,43.65,497700.0,21.5032,21.6069,21.4934,21.5427,497700.0
2013-05-01 09:50:00,43.64,43.64,43.52,43.62,284100.0,21.5378,21.5378,21.4786,21.5279,284100.0
2013-05-01 10:00:00,43.6,43.73,43.6,43.63,395200.0,21.5181,21.5822,21.5181,21.5329,395200.0
2013-05-01 10:10:00,43.62,43.62,43.45,43.47,195700.0,21.5279,21.5279,21.444,21.4539,195700.0
2013-05-01 10:20:00,43.48,43.53,43.45,43.52,126200.0,21.4588,21.4835,21.444,21.4786,126200.0
2013-05-01 10:30:00,43.51,43.51,43.31,43.32,225300.0,21.4736,21.4736,21.3749,21.3799,225300.0
2013-05-01 10:40:00,43.32,43.41,43.31,43.4,212100.0,21.3799,21.4243,21.3749,21.4193,212100.0
2013-05-01 10:50:00,43.4,43.46,43.38,43.46,120300.0,21.4193,21.449,21.4095,21.449,120300.0
2013-05-01 11:00:00,43.46,43.53,43.46,43.46,329900.0,21.449,21.4835,21.449,21.449,329900.0
2013-05-01 11:10:00,43.46,43.58,43.43,43.43,154900.0,21.449,21.5082,21.4342,21.4342,154900.0
2013-05-01 11:20:00,43.43,43.49,43.4,43.43,96600.0,21.4342,21.4638,21.4193,21.4342,96600.0
2013-05-01 11:30:00,43.43,43.54,43.42,43.48,135000.0,21.4342,21.4884,21.4292,21.4588,135000.0
2013-05-01 11:40:00,43.48,43.48,43.44,43.44,83200.0,21.4588,21.4588,21.4391,21.4391,83200.0
2013-05-01 11:50:00,43.44,43.46,43.42,43.43,82300.0,21.4391,21.449,21.4292,21.4342,82300.0
2013-05-01 12:00:00,43.44,43.48,43.43,43.47,105600.0,21.4391,21.4588,21.4342,21.4539,105600.0
2013-05-01 12:10:00,43.47,43.48,43.45,43.48,49700.0,21.4539,21.4588,21.444,21.4588,49700.0
2013-05-01 12:20:00,43.47,43.51,43.47,43.48,46200.0,21.4539,21.4736,21.4539,21.4588,46200.0
2013-05-01 12:30:00,43.48,43.54,43.48,43.5,58800.0,21.4588,21.4884,21.4588,21.4687,58800.0
2013-05-01 12:40:00,43.5,43.51,43.49,43.5,59200.0,21.4687,21.4736,21.4638,21.4687,59200.0
2013-05-01 12:50:00,43.5,43.52,43.49,43.49,42300.0,21.4687,21.4786,21.4638,21.4638,42300.0
2013-05-01 13:00:00,43.5,43.5,43.38,43.39,136300.0,21.4687,21.4687,21.4095,21.4144,136300.0
2013-05-01 13:10:00,43.39,43.41,43.38,43.39,103300.0,21.4144,21.4243,21.4095,21.4144,103300.0
2013-05-01 13:20:00,43.38,43.39,43.35,43.35,59100.0,21.4095,21.4144,21.3947,21.3947,59100.0
2013-05-01 13:30:00,43.35,43.36,43.33,43.35,82000.0,21.3947,21.3996,21.3848,21.3947,82000.0
2013-05-01 13:40:00,43.36,43.36,43.31,43.31,72400.0,21.3996,21.3996,21.3749,21.3749,72400.0
2013-05-01 13:50:00,43.32,43.4,43.32,43.38,89100.0,21.3799,21.4193,21.3799,21.4095,89100.0
2013-05-01 14:00:00,43.37,43.42,43.33,43.42,101100.0,21.4045,21.4292,21.3848,21.4292,101100.0
2013-05-01 14:10:00,43.42,43.44,43.38,43.41,78700.0,21.4292,21.4391,21.4095,21.4243,78700.0
2013-05-01 14:20:00,43.42,43.5,43.42,43.48,98000.0,21.4292,21.4687,21.4292,21.4588,98000.0
2013-05-01 14:30:00,43.48,43.5,43.46,43.46,72500.0,21.4588,21.4687,21.449,21.449,72500.0
2013-05-01 14:40:00,43.47,43.5,43.45,43.49,62900.0,21.4539,21.4687,21.444,21.4638,62900.0
2013-05-01 14:50:00,43.5,43.53,43.48,43.49,76600.0,21.4687,21.4835,21.4588,21.4638,76600.0
2013-05-01 15:00:00,43.5,43.5,43.42,43.42,71200.0,21.4687,21.4687,21.4292,21.4292,71200.0
2013-05-01 15:10:00,43.43,43.43,43.36,43.37,76200.0,21.4342,21.4342,21.3996,21.4045,76200.0
2013-05-01 15:20:00,43.37,43.38,43.31,43.33,120000.0,21.4045,21.4095,21.3749,21.3848,120000.0
2013-05-01 15:30:00,43.33,43.37,43.32,43.33,92700.0,21.3848,21.4045,21.3799,21.3848,92700.0
2013-05-01 15:40:00,43.34,43.34,43.26,43.26,219300.0,21.3897,21.3897,21.3503,21.3503,219300.0
2013-05-01 15:50:00,43.27,43.31,43.24,43.31,342100.0,21.3552,21.3749,21.3404,21.3749,342100.0
2013-05-02 09:30:00,43.47,43.52,43.37,43.41,359000.0,21.4539,21.4786,21.4045,21.4243,359000.0
2013-05-02 09:40:00,43.42,43.42,43.31,43.38,285200.0,21.4292,21.4292,21.3749,21.4095,285200.0
2013-05-02 09:50:00,43.37,43.44,43.37,43.39,226700.0,21.4045,21.4391,21.4045,21.4144,226700.0
2013-05-02 10:00:00,43.39,43.42,43.37,43.41,151800.0,21.4144,21.4292,21.4045,21.4243,151800.0
2013-05-02 10:10:00,43.42,43.49,43.41,43.46,186300.0,21.4292,21.4638,21.4243,21.449,186300.0
2013-05-02 10:20:00,43.45,43.49,43.4,43.43,84600.0,21.444,21.4638,21.4193,21.4342,84600.0
2013-05-02 10:30:00,43.43,43.45,43.32,43.45,204200.0,21.4342,21.444,21.3799,21.444,204200.0
2013-05-02 10:40:00,43.44,43.46,43.37,43.37,252500.0,21.4391,21.449,21.4045,21.4045,252500.0
2013-05-02 10:50:00,43.37,43.44,43.36,43.43,97400.0,21.4045,21.4391,21.3996,21.4342,97400.0
2013-05-02 11:00:00,43.43,43.43,43.4,43.42,96500.0,21.4342,21.4342,21.4193,21.4292,96500.0
2013-05-02 11:10:00,43.41,43.44,43.37,43.4,143900.0,21.4243,21.4391,21.4045,21.4193,143900.0
2013-05-02 11:20:00,43.4,43.42,43.35,43.41,147400.0,21.4193,21.4292,21.3947,21.4243,147400.0
2013-05-02 11:30:00,43.41,43.44,43.36,43.4,103800.0,21.4243,21.4391,21.3996,21.4193,103800.0
2013-05-02 11:40:00,43.4,43.46,43.4,43.44,63900.0,21.4193,21.449,21.4193,21.4391,63900.0
2013-05-02 11:50:00,43.44,43.46,43.43,43.46,39800.0,21.4391,21.449,21.4342,21.449,39800.0
2013-05-02 12:00:00,43.45,43.5,43.45,43.49,108500.0,21.444,21.4687,21.444,21.4638,108500.0
2013-05-02 12:10:00,43.49,43.64,43.49,43.6,116600.0,21.4638,21.5378,21.4638,21.5181,116600.0
2013-05-02 12:20:00,43.59,43.6,43.54,43.56,47500.0,21.5131,21.5181,21.4884,21.4983,47500.0
2013-05-02 12:30:00,43.57,43.57,43.54,43.54,56000.0,21.5032,21.5032,21.4884,21.4884,56000.0
2013-05-02 12:40:00,43.54,43.55,43.5,43.53,41000.0,21.4884,21.4934,21.4687,21.4835,41000.0
2013-05-02 12:50:00,43.53,43.59,43.53,43.58,34200.0,21.4835,21.5131,21.4835,21.5082,34200.0
2013-05-02 13:00:00,43.58,43.6,43.53,43.53,65300.0,21.5082,21.5181,21.4835,21.4835,65300.0
2013-05-02 13:10:00,43.53,43.55,43.52,43.55,54300.0,21.4835,21.4934,21.4786,21.4934,54300.0
2013-05-02 13:20:00,43.55,43.55,43.52,43.55,48000.0,21.4934,21.4934,21.4786,21.4934,48000.0
2013-05-02 13:30:00,43.55,43.58,43.54,43.57,165300.0,21.4934,21.5082,21.4884,21.5032,165300.0
2013-05-02 13:40:00,43.57,43.61,43.57,43.59,71900.0,21.5032,21.523,21.5032,21.5131,71900.0
2013-05-02 13:50:00,43.58,43.6,43.57,43.59,36600.0,21.5082,21.5181,21.5032,21.5131,36600.0
2013-05-02 14:00:00,43.59,43.6,43.57,43.59,71200.0,21.5131,21.5181,21.5032,21.5131,71200.0
2013-05-02 14:10:00,43.59,43.63,43.58,43.63,129600.0,21.5131,21.5329,21.5082,21.5329,129600.0
2013-05-02 14:20:00,43.62,43.63,43.6,43.61,78900.0,21.5279,21.5329,21.5181,21.523,78900.0
2013-05-02 14:30:00,43.6,43.65,43.6,43.64,85200.0,21.5181,21.5427,21.5181,21.5378,85200.0
2013-05-02 14:40:00,43.64,43.65,43.63,43.63,59100.0,21.5378,21.5427,21.5329,21.5329,59100.0
2013-05-02 14:50:00,43.64,43.64,43.6,43.61,75700.0,21.5378,21.5378,21.5181,21.523,75700.0
2013-05-02 15:00:00,43.61,43.62,43.57,43.57,209300.0,21.523,21.5279,21.5032,21.5032,209300.0
2013-05-02 15:10:00,43.57,43.6,43.57,43.59,125600.0,21.5032,21.5181,21.5032,21.5131,125600.0
2013-05-02 15:20:00,43.58,43.6,43.57,43.6,143500.0,21.5082,21.5181,21.5032,21.5181,143500.0
2013-05-02 15:30:00,43.6,43.61,43.59,43.59,104300.0,21.5181,21.523,21.5131,21.5131,104300.0
2013-05-02 15:40:00,43.59,43.59,43.48,43.48,386600.0,21.5131,21.5131,21.4588,21.4588,386600.0
2013-05-02 15:50:00,43.48,43.53,43.45,43.53,426700.0,21.4588,21.4835,21.444,21.4835,426700.0
2013-05-03 09:30:00,44.03,44.14,43.97,44.13,696600.0,21.7303,21.7846,21.7007,21.7796,696600.0
2013-05-03 09:40:00,44.13,44.15,44.09,44.12,354900.0,21.7796,21.7895,21.7599,21.7747,354900.0
2013-05-03 09:50:00,44.12,44.14,44.08,44.09,243600.0,21.7747,21.7846,21.7549,21.7599,243600.0
2013-05-03 10:00:00,44.08,44.14,44.04,44.13,229700.0,21.7549,21.7846,21.7352,21.7796,229700.0
2013-05-03 10:10:00,44.14,44.15,44.08,44.08,256400.0,21.7846,21.7895,21.7549,21.7549,256400.0
2013-05-03 10:20:00,44.08,44.21,44.08,44.21,231300.0,21.7549,21.8191,21.7549,21.8191,231300.0
2013-05-03 10:30:00,44.2,44.24,44.18,44.21,144000.0,21.8142,21.8339,21.8043,21.8191,144000.0
2013-05-03 10:40:00,44.21,44.23,44.14,44.19,181300.0,21.8191,21.829,21.7846,21.8092,181300.0
2013-05-03 10:50:00,44.2,44.25,44.18,44.22,151100.0,21.8142,21.8388,21.8043,21.824,151100.0
2013-05-03 11:00:00,44.22,44.23,44.12,44.13,148100.0,21.824,21.829,21.7747,21.7796,148100.0
2013-05-03 11:10:00,44.14,44.17,44.05,44.09,77700.0,21.7846,21.7994,21.7401,21.7599,77700.0
2013-05-03 11:20:00,44.09,44.09,44.05,44.08,209800.0,21.7599,21.7599,21.7401,21.7549,209800.0
2013-05-03 11:30:00,44.08,44.1,44.06,44.06,149000.0,21.7549,21.7648,21.7451,21.7451,149000.0
2013-05-03 11:40:00,44.06,44.09,44.06,44.07,43900.0,21.7451,21.7599,21.7451,21.75,43900.0
2013-05-03 11:50:00,44.08,44.09,44.03,44.04,80700.0,21.7549,21.7599,21.7303,21.7352,80700.0
2013-05-03 12:00:00,44.05,44.08,44.04,44.05,57600.0,21.7401,21.7549,21.7352,21.7401,57600.0
2013-05-03 12:10:00,44.04,44.07,44.04,44.05,54800.0,21.7352,21.75,21.7352,21.7401,54800.0
2013-05-03 12:20:00,44.06,44.09,44.04,44.06,56300.0,21.7451,21.7599,21.7352,21.7451,56300.0
2013-05-03 12:30:00,44.06,44.07,44.03,44.04,38800.0,21.7451,21.75,21.7303,21.7352,38800.0
2013-05-03 12:40:00,44.03,44.06,44.03,44.06,100500.0,21.7303,21.7451,21.7303,21.7451,100500.0
2013-05-03 12:50:00,44.06,44.1,44.06,44.09,110700.0,21.7451,21.7648,21.7451,21.7599,110700.0
2013-05-03 13:00:00,44.08,44.1,44.04,44.04,143100.0,21.7549,21.7648,21.7352,21.7352,143100.0
2013-05-03 13:10:00,44.05,44.08,44.04,44.05,74900.0,21.7401,21.7549,21.7352,21.7401,74900.0
2013-05-03 13:20:00,44.04,44.09,44.02,44.04,136100.0,21.7352,21.7599,21.7253,21.7352,136100.0
2013-05-03 13:30:00,44.05,44.08,44.03,44.05,96300.0,21.7401,21.7549,21.7303,21.7401,96300.0
2013-05-03 13:40:00,44.05,44.07,44.03,44.05,128100.0,21.7401,21.75,21.7303,21.7401,128100.0
2013-05-03 13:50:00,44.05,44.05,44.0,44.02,148800.0,21.7401,21.7401,21.7155,21.7253,148800.0
2013-05-03 14:00:00,44.02,44.03,43.97,43.99,191400.0,21.7253,21.7303,21.7007,21.7105,191400.0
2013-05-03 14:10:00,44.0,44.05,43.98,44.04,133500.0,21.7155,21.7401,21.7056,21.7352,133500.0
2013-05-03 14:20:00,44.04,44.05,44.03,44.05,64800.0,21.7352,21.7401,21.7303,21.7401,64800.0
2013-05-03 14:30:00,44.05,44.05,44.02,44.03,95700.0,21.7401,21.7401,21.7253,21.7303,95700.0
2013-05-03 14:40:00,44.03,44.04,44.0,44.02,82700.0,21.7303,21.7352,21.7155,21.7253,82700.0
2013-05-03 14:50:00,44.03,44.04,44.0,44.03,103300.0,21.7303,21.7352,21.7155,21.7303,103300.0
2013-05-03 15:00:00,44.03,44.05,44.01,44.02,107700.0,21.7303,21.7401,21.7204,21.7253,107700.0
2013-05-03 15:10:00,44.02,44.03,43.98,43.99,204000.0,21.7253,21.7303,21.7056,21.7105,204000.0
2013-05-03 15:20:00,43.98,44.0,43.97,43.99,177500.0,21.7056,21.7155,21.7007,21.7105,177500.0
2013-05-03 15:30:00,44.0,44.03,43.98,44.03,120100.0,21.7155,21.7303,21.7056,21.7303,120100.0
2013-05-03 15:40:00,44.02,44.05,44.02,44.03,113200.0,21.7253,21.7401,21.7253,21.7303,113200.0
2013-05-03 15:50:00,44.03,44.04,43.95,43.97,563200.0,21.7303,21.7352,21.6908,21.7007,563200.0
2013-05-06 09:30:00,44.08,44.15,44.03,44.12,160300.0,21.7549,21.7895,21.7303,21.7747,160300.0
2013-05-06 09:40:00,44.11,44.11,44.01,44.05,85000.0,21.7698,21.7698,21.7204,21.7401,85000.0
2013-05-06 09:50:00,44.04,44.07,44.02,44.06,67200.0,21.7352,21.75,21.7253,21.7451,67200.0
2013-05-06 10:00:00,44.06,44.12,44.05,44.06,112500.0,21.7451,21.7747,21.7401,21.7451,112500.0
2013-05-06 10:10:00,44.07,44.12,44.06,44.09,67400.0,21.75,21.7747,21.7451,21.7599,67400.0
2013-05-06 10:20:00,44.09,44.1,44.0,44.04,98200.0,21.7599,21.7648,21.7155,21.7352,98200.0
2013-05-06 10:30:00,44.04,44.06,44.0,44.01,68200.0,21.7352,21.7451,21.7155,21.7204,68200.0
2013-05-06 10:40:00,44.0,44.01,43.91,43.91,129300.0,21.7155,21.7204,21.671,21.671,129300.0
2013-05-06 10:50:00,43.91,43.92,43.87,43.89,106000.0,21.671,21.676,21.6513,21.6612,106000.0
2013-05-06 11:00:00,43.87,43.99,43.86,43.95,85900.0,21.6513,21.7105,21.6464,21.6908,85900.0
2013-05-06 11:10:00,43.95,43.99,43.93,43.98,62800.0,21.6908,21.7105,21.6809,21.7056,62800.0
2013-05-06 11:20:00,43.98,43.99,43.96,43.97,49800.0,21.7056,21.7105,21.6957,21.7007,49800.0
2013-05-06 11:30:00,43.97,44.01,43.96,44.01,59400.0,21.7007,21.7204,21.6957,21.7204,59400.0
2013-05-06 11:40:00,44.0,44.06,44.0,44.05,66700.0,21.7155,21.7451,21.7155,21.7401,66700.0
2013-05-06 11:50:00,44.05,44.1,44.04,44.08,78600.0,21.7401,21.7648,21.7352,21.7549,78600.0
2013-05-06 12:00:00,44.08,44.1,44.08,44.1,65600.0,21.7549,21.7648,21.7549,21.7648,65600.0
2013-05-06 12:10:00,44.1,44.13,44.09,44.13,93800.0,21.7648,21.7796,21.7599,21.7796,93800.0
2013-05-06 12:20:00,44.12,44.13,44.09,44.1,70800.0,21.7747,21.7796,21.7599,21.7648,70800.0
2013-05-06 12:30:00,44.11,44.13,44.1,44.11,44900.0,21.7698,21.7796,21.7648,21.7698,44900.0
2013-05-06 12:40:00,44.11,44.11,44.09,44.1,39300.0,21.7698,21.7698,21.7599,21.7648,39300.0
2013-05-06 12:50:00,44.1,44.13,44.1,44.12,48800.0,21.7648,21.7796,21.7648,21.7747,48800.0
2013-05-06 13:00:00,44.11,44.12,44.09,44.09,53400.0,21.7698,21.7747,21.7599,21.7599,53400.0
2013-05-06 13:10:00,44.1,44.1,44.02,44.05,126100.0,21.7648,21.7648,21.7253,21.7401,126100.0
2013-05-06 13:20:00,44.04,44.05,43.99,44.0,140400.0,21.7352,21.7401,21.7105,21.7155,140400.0
2013-05-06 13:30:00,44.0,44.02,43.99,44.02,116900.0,21.7155,21.7253,21.7105,21.7253,116900.0
2013-05-06 13:40:00,44.01,44.08,44.01,44.08,74900.0,21.7204,21.7549,21.7204,21.7549,74900.0
2013-05-06 13:50:00,44.08,44.09,44.08,44.09,33600.0,21.7549,21.7599,21.7549,21.7599,33600.0
2013-05-06 14:00:00,44.08,44.13,44.08,44.13,53000.0,21.7549,21.7796,21.7549,21.7796,53000.0
2013-05-06 14:10:00,44.13,44.15,44.12,44.14,56100.0,21.7796,21.7895,21.7747,21.7846,56100.0
2013-05-06 14:20:00,44.15,44.15,44.12,44.12,68900.0,21.7895,21.7895,21.7747,21.7747,68900.0
2013-05-06 14:30:00,44.13,44.13,44.11,44.13,47800.0,21.7796,21.7796,21.7698,21.7796,47800.0
2013-05-06 14:40:00,44.12,44.13,44.11,44.12,47200.0,21.7747,21.7796,21.7698,21.7747,47200.0
2013-05-06 14:50:00,44.12,44.14,44.11,44.12,125700.0,21.7747,21.7846,21.7698,21.7747,125700.0
2013-05-06 15:00:00,44.12,44.12,44.07,44.08,51600.0,21.7747,21.7747,21.75,21.7549,51600.0
2013-05-06 15:10:00,44.07,44.09,44.06,44.09,145900.0,21.75,21.7599,21.7451,21.7599,145900.0
2013-05-06 15:20:00,44.09,44.09,44.02,44.02,150800.0,21.7599,21.7599,21.7253,21.7253,150800.0
2013-05-06 15:30:00,44.03,44.03,43.97,43.98,168700.0,21.7303,21.7303,21.7007,21.7056,168700.0
2013-05-06 15:40:00,43.98,44.0,43.96,43.96,229300.0,21.7056,21.7155,21.6957,21.6957,229300.0
2013-05-06 15:50:00,43.96,43.98,43.94,43.98,339200.0,21.6957,21.7056,21.6859,21.7056,339200.0
2013-05-07 09:30:00,44.03,44.09,44.0,44.07,300200.0,21.7303,21.7599,21.7155,21.75,300200.0
2013-05-07 09:40:00,44.08,44.17,44.08,44.13,181700.0,21.7549,21.7994,21.7549,21.7796,181700.0
2013-05-07 09:50:00,44.14,44.16,44.12,44.14,108700.0,21.7846,21.7944,21.7747,21.7846,108700.0
2013-05-07 10:00:00,44.14,44.16,44.05,44.06,128600.0,21.7846,21.7944,21.7401,21.7451,128600.0
2013-05-07 10:10:00,44.06,44.07,43.95,43.99,159400.0,21.7451,21.75,21.6908,21.7105,159400.0
2013-05-07 10:20:00,44.0,44.02,43.95,44.02,153500.0,21.7155,21.7253,21.6908,21.7253,153500.0
2013-05-07 10:30:00,44.01,44.07,43.96,43.99,133700.0,21.7204,21.75,21.6957,21.7105,133700.0
2013-05-07 10:40:00,44.0,44.0,43.9,43.94,122000.0,21.7155,21.7155,21.6661,21.6859,122000.0
2013-05-07 10:50:00,43.94,43.96,43.92,43.95,110400.0,21.6859,21.6957,21.676,21.6908,110400.0
2013-05-07 11:00:00,43.94,43.96,43.92,43.94,144300.0,21.6859,21.6957,21.676,21.6859,144300.0
2013-05-07 11:10:00,43.94,43.95,43.86,43.91,107600.0,21.6859,21.6908,21.6464,21.671,107600.0
2013-05-07 11:20:00,43.91,43.95,43.9,43.92,138900.0,21.671,21.6908,21.6661,21.676,138900.0
2013-05-07 11:30:00,43.92,43.97,43.91,43.96,158400.0,21.676,21.7007,21.671,21.6957,158400.0
2013-05-07 11:40:00,43.96,43.96,43.94,43.94,49100.0,21.6957,21.6957,21.6859,21.6859,49100.0
2013-05-07 11:50:00,43.94,43.95,43.92,43.94,86700.0,21.6859,21.6908,21.676,21.6859,86700.0
2013-05-07 12:00:00,43.94,44.01,43.94,44.0,46700.0,21.6859,21.7204,21.6859,21.7155,46700.0
2013-05-07 12:10:00,44.01,44.01,43.99,44.0,82000.0,21.7204,21.7204,21.7105,21.7155,82000.0
2013-05-07 12:20:00,43.99,44.01,43.99,44.0,35900.0,21.7105,21.7204,21.7105,21.7155,35900.0
2013-05-07 12:30:00,44.01,44.02,44.0,44.01,38400.0,21.7204,21.7253,21.7155,21.7204,38400.0
2013-05-07 12:40:00,44.02,44.02,44.0,44.01,108000.0,21.7253,21.7253,21.7155,21.7204,108000.0
2013-05-07 12:50:00,44.01,44.04,44.0,44.03,144900.0,21.7204,21.7352,21.7155,21.7303,144900.0
2013-05-07 13:00:00,44.04,44.15,44.03,44.15,282300.0,21.7352,21.7895,21.7303,21.7895,282300.0
2013-05-07 13:10:00,44.15,44.16,44.13,44.15,195100.0,21.7895,21.7944,21.7796,21.7895,195100.0
2013-05-07 13:20:00,44.14,44.17,44.14,44.17,94400.0,21.7846,21.7994,21.7846,21.7994,94400.0
2013-05-07 13:30:00,44.17,44.19,44.15,44.19,72500.0,21.7994,21.8092,21.7895,21.8092,72500.0
2013-05-07 13:40:00,44.18,44.2,44.18,44.19,45800.0,21.8043,21.8142,21.8043,21.8092,45800.0
2013-05-07 13:50:00,44.19,44.21,44.18,44.21,93800.0,21.8092,21.8191,21.8043,21.8191,93800.0
2013-05-07 14:00:00,44.2,44.21,44.19,44.21,129000.0,21.8142,21.8191,21.8092,21.8191,129000.0
2013-05-07 14:10:00,44.21,44.24,44.2,44.24,89100.0,21.8191,21.8339,21.8142,21.8339,89100.0
2013-05-07 14:20:00,44.23,44.24,44.22,44.23,69600.0,21.829,21.8339,21.824,21.829,69600.0
2013-05-07 14:30:00,44.23,44.23,44.21,44.22,175400.0,21.829,21.829,21.8191,21.824,175400.0
2013-05-07 14:40:00,44.22,44.25,44.21,44.25,112300.0,21.824,21.8388,21.8191,21.8388,112300.0
2013-05-07 14:50:00,44.24,44.27,44.23,44.24,162100.0,21.8339,21.8487,21.829,21.8339,162100.0
2013-05-07 15:00:00,44.25,44.25,44.21,44.21,159400.0,21.8388,21.8388,21.8191,21.8191,159400.0
2013-05-07 15:10:00,44.22,44.22,44.14,44.15,341000.0,21.824,21.824,21.7846,21.7895,341000.0
2013-05-07 15:20:00,44.15,44.15,44.13,44.14,121400.0,21.7895,21.7895,21.7796,21.7846,121400.0
2013-05-07 15:30:00,44.14,44.14,44.09,44.11,279900.0,21.7846,21.7846,21.7599,21.7698,279900.0
2013-05-07 15:40:00,44.1,44.12,44.07,44.07,272400.0,21.7648,21.7747,21.75,21.75,272400.0
2013-05-07 15:50:00,44.07,44.08,44.06,44.08,359500.0,21.75,21.7549,21.7451,21.7549,359500.0
2013-05-08 09:30:00,43.41,43.51,43.38,43.49,356900.0,21.6894,21.7393,21.6744,21.7294,356900.0
2013-05-08 09:40:00,43.5,43.62,43.48,43.61,296300.0,21.7344,21.7943,21.7244,21.7893,296300.0
2013-05-08 09:50:00,43.61,43.66,43.61,43.63,189700.0,21.7893,21.8143,21.7893,21.7993,189700.0
2013-05-08 10:00:00,43.63,43.64,43.58,43.58,151900.0,21.7993,21.8043,21.7743,21.7743,151900.0
2013-05-08 10:10:00,43.58,43.6,43.54,43.55,121400.0,21.7743,21.7843,21.7543,21.7593,121400.0
2013-05-08 10:20:00,43.55,43.62,43.54,43.62,153200.0,21.7593,21.7943,21.7543,21.7943,153200.0
2013-05-08 10:30:00,43.61,43.62,43.52,43.53,102300.0,21.7893,21.7943,21.7443,21.7493,102300.0
2013-05-08 10:40:00,43.52,43.56,43.5,43.56,133100.0,21.7443,21.7643,21.7344,21.7643,133100.0
2013-05-08 10:50:00,43.56,43.59,43.55,43.57,145500.0,21.7643,21.7793,21.7593,21.7693,145500.0
2013-05-08 11:00:00,43.57,43.62,43.54,43.62,96400.0,21.7693,21.7943,21.7543,21.7943,96400.0
2013-05-08 11:10:00,43.62,43.69,43.62,43.66,129000.0,21.7943,21.8293,21.7943,21.8143,129000.0
2013-05-08 11:20:00,43.66,43.75,43.64,43.74,110700.0,21.8143,21.8593,21.8043,21.8543,110700.0
2013-05-08 11:30:00,43.75,43.77,43.71,43.73,137700.0,21.8593,21.8693,21.8393,21.8493,137700.0
2013-05-08 11:40:00,43.73,43.74,43.69,43.73,137800.0,21.8493,21.8543,21.8293,21.8493,137800.0
2013-05-08 11:50:00,43.73,43.73,43.7,43.72,78500.0,21.8493,21.8493,21.8343,21.8443,78500.0
2013-05-08 12:00:00,43.72,43.72,43.68,43.69,54300.0,21.8443,21.8443,21.8243,21.8293,54300.0
2013-05-08 12:10:00,43.68,43.69,43.65,43.68,51400.0,21.8243,21.8293,21.8093,21.8243,51400.0
2013-05-08 12:20:00,43.68,43.68,43.64,43.64,105300.0,21.8243,21.8243,21.8043,21.8043,105300.0
2013-05-08 12:30:00,43.64,43.65,43.61,43.64,61000.0,21.8043,21.8093,21.7893,21.8043,61000.0
2013-05-08 12:40:00,43.64,43.66,43.63,43.65,85400.0,21.8043,21.8143,21.7993,21.8093,85400.0
2013-05-08 12:50:00,43.64,43.65,43.61,43.64,53900.0,21.8043,21.8093,21.7893,21.8043,53900.0
2013-05-08 13:00:00,43.64,43.66,43.62,43.65,71700.0,21.8043,21.8143,21.7943,21.8093,71700.0
2013-05-08 13:10:00,43.65,43.66,43.64,43.66,44400.0,21.8093,21.8143,21.8043,21.8143,44400.0
2013-05-08 13:20:00,43.65,43.66,43.62,43.62,65800.0,21.8093,21.8143,21.7943,21.7943,65800.0
2013-05-08 13:30:00,43.63,43.63,43.61,43.62,77700.0,21.7993,21.7993,21.7893,21.7943,77700.0
2013-05-08 13:40:00,43.62,43.63,43.6,43.62,92800.0,21.7943,21.7993,21.7843,21.7943,92800.0
2013-05-08 13:50:00,43.63,43.63,43.6,43.6,95900.0,21.7993,21.7993,21.7843,21.7843,95900.0
2013-05-08 14:00:00,43.61,43.63,43.6,43.63,96400.0,21.7893,21.7993,21.7843,21.7993,96400.0
2013-05-08 14:10:00,43.63,43.66,43.62,43.64,80200.0,21.7993,21.8143,21.7943,21.8043,80200.0
2013-05-08 14:20:00,43.65,43.65,43.63,43.63,54200.0,21.8093,21.8093,21.7993,21.7993,54200.0
2013-05-08 14:30:00,43.63,43.63,43.6,43.61,120600.0,21.7993,21.7993,21.7843,21.7893,120600.0
2013-05-08 14:40:00,43.61,43.62,43.59,43.61,96900.0,21.7893,21.7943,21.7793,21.7893,96900.0
2013-05-08 14:50:00,43.62,43.62,43.6,43.61,75600.0,21.7943,21.7943,21.7843,21.7893,75600.0
2013-05-08 15:00:00,43.62,43.64,43.61,43.63,71800.0,21.7943,21.8043,21.7893,21.7993,71800.0
2013-05-08 15:10:00,43.64,43.7,43.63,43.7,184100.0,21.8043,21.8343,21.7993,21.8343,184100.0
2013-05-08 15:20:00,43.7,43.7,43.68,43.69,174500.0,21.8343,21.8343,21.8243,21.8293,174500.0
2013-05-08 15:30:00,43.69,43.69,43.63,43.64,107300.0,21.8293,21.8293,21.7993,21.8043,107300.0
2013-05-08 15:40:00,43.63,43.69,43.63,43.68,174900.0,21.7993,21.8293,21.7993,21.8243,174900.0
2013-05-08 15:50:00,43.69,43.69,43.63,43.65,346200.0,21.8293,21.8293,21.7993,21.8093,346200.0
2013-05-09 09:30:00,43.37,43.4,43.3,43.36,248400.0,21.6694,21.6844,21.6344,21.6644,248400.0
2013-05-09 09:40:00,43.36,43.41,43.36,43.37,128800.0,21.6644,21.6894,21.6644,21.6694,128800.0
2013-05-09 09:50:00,43.37,43.49,43.36,43.48,102000.0,21.6694,21.7294,21.6644,21.7244,102000.0
2013-05-09 10:00:00,43.49,43.49,43.44,43.48,155000.0,21.7294,21.7294,21.7044,21.7244,155000.0
2013-05-09 10:10:00,43.48,43.49,43.4,43.41,107400.0,21.7244,21.7294,21.6844,21.6894,107400.0
2013-05-09 10:20:00,43.41,43.43,43.35,43.41,103600.0,21.6894,21.6994,21.6594,21.6894,103600.0
2013-05-09 10:30:00,43.4,43.47,43.38,43.43,90300.0,21.6844,21.7194,21.6744,21.6994,90300.0
2013-05-09 10:40:00,43.43,43.48,43.4,43.47,129400.0,21.6994,21.7244,21.6844,21.7194,129400.0
2013-05-09 10:50:00,43.46,43.47,43.33,43.33,103500.0,21.7144,21.7194,21.6494,21.6494,103500.0
2013-05-09 11:00:00,43.33,43.38,43.3,43.35,157000.0,21.6494,21.6744,21.6344,21.6594,157000.0
2013-05-09 11:10:00,43.34,43.39,43.33,43.39,122700.0,21.6544,21.6794,21.6494,21.6794,122700.0
2013-05-09 11:20:00,43.39,43.44,43.38,43.44,94600.0,21.6794,21.7044,21.6744,21.7044,94600.0
2013-05-09 11:30:00,43.44,43.47,43.38,43.43,133900.0,21.7044,21.7194,21.6744,21.6994,133900.0
2013-05-09 11:40:00,43.43,43.48,43.43,43.45,95200.0,21.6994,21.7244,21.6994,21.7094,95200.0
2013-05-09 11:50:00,43.45,43.45,43.43,43.44,56500.0,21.7094,21.7094,21.6994,21.7044,56500.0
2013-05-09 12:00:00,43.45,43.47,43.44,43.47,66500.0,21.7094,21.7194,21.7044,21.7194,66500.0
2013-05-09 12:10:00,43.47,43.48,43.45,43.45,62100.0,21.7194,21.7244,21.7094,21.7094,62100.0
2013-05-09 12:20:00,43.45,43.45,43.4,43.42,72100.0,21.7094,21.7094,21.6844,21.6944,72100.0
2013-05-09 12:30:00,43.43,43.43,43.41,43.41,27200.0,21.6994,21.6994,21.6894,21.6894,27200.0
2013-05-09 12:40:00,43.41,43.44,43.41,43.43,65400.0,21.6894,21.7044,21.6894,21.6994,65400.0
2013-05-09 12:50:00,43.43,43.46,43.42,43.46,69400.0,21.6994,21.7144,21.6944,21.7144,69400.0
2013-05-09 13:00:00,43.45,43.48,43.44,43.46,84300.0,21.7094,21.7244,21.7044,21.7144,84300.0
2013-05-09 13:10:00,43.46,43.48,43.45,43.46,49100.0,21.7144,21.7244,21.7094,21.7144,49100.0
2013-05-09 13:20:00,43.46,43.47,43.45,43.47,68200.0,21.7144,21.7194,21.7094,21.7194,68200.0
2013-05-09 13:30:00,43.46,43.54,43.46,43.53,79200.0,21.7144,21.7543,21.7144,21.7493,79200.0
2013-05-09 13:40:00,43.53,43.59,43.53,43.59,72100.0,21.7493,21.7793,21.7493,21.7793,72100.0
2013-05-09 13:50:00,43.59,43.59,43.54,43.55,76800.0,21.7793,21.7793,21.7543,21.7593,76800.0
2013-05-09 14:00:00,43.55,43.56,43.46,43.47,278500.0,21.7593,21.7643,21.7144,21.7194,278500.0
2013-05-09 14:10:00,43.46,43.53,43.45,43.52,71800.0,21.7144,21.7493,21.7094,21.7443,71800.0
2013-05-09 14:20:00,43.52,43.54,43.49,43.5,60100.0,21.7443,21.7543,21.7294,21.7344,60100.0
2013-05-09 14:30:00,43.51,43.51,43.4,43.42,110300.0,21.7393,21.7393,21.6844,21.6944,110300.0
2013-05-09 14:40:00,43.42,43.44,43.38,43.38,115200.0,21.6944,21.7044,21.6744,21.6744,115200.0
2013-05-09 14:50:00,43.38,43.38,43.29,43.29,163700.0,21.6744,21.6744,21.6294,21.6294,163700.0
2013-05-09 15:00:00,43.3,43.39,43.25,43.38,132200.0,21.6344,21.6794,21.6094,21.6744,132200.0
2013-05-09 15:10:00,43.37,43.4,43.34,43.4,320500.0,21.6694,21.6844,21.6544,21.6844,320500.0
2013-05-09 15:20:00,43.4,43.41,43.38,43.4,173400.0,21.6844,21.6894,21.6744,21.6844,173400.0
2013-05-09 15:30:00,43.39,43.42,43.36,43.36,495300.0,21.6794,21.6944,21.6644,21.6644,495300.0
2013-05-09 15:40:00,43.36,43.37,43.29,43.31,149800.0,21.6644,21.6694,21.6294,21.6394,149800.0
2013-05-09 15:50:00,43.31,43.32,43.23,43.29,290800.0,21.6394,21.6444,21.5994,21.6294,290800.0
2013-05-10 09:30:00,43.16,43.21,43.12,43.18,198000.0,21.5645,21.5895,21.5445,21.5745,198000.0
2013-05-10 09:40:00,43.17,43.17,43.04,43.12,168200.0,21.5695,21.5695,21.5045,21.5445,168200.0
2013-05-10 09:50:00,43.12,43.12,43.02,43.05,176700.0,21.5445,21.5445,21.4945,21.5095,176700.0
2013-05-10 10:00:00,43.05,43.11,43.0,43.01,124700.0,21.5095,21.5395,21.4845,21.4895,124700.0
2013-05-10 10:10:00,43.01,43.07,43.0,43.06,103900.0,21.4895,21.5195,21.4845,21.5145,103900.0
2013-05-10 10:20:00,43.05,43.05,42.99,42.99,83900.0,21.5095,21.5095,21.4795,21.4795,83900.0
2013-05-10 10:30:00,42.98,42.99,42.91,42.96,167000.0,21.4745,21.4795,21.4396,21.4645,167000.0
2013-05-10 10:40:00,42.95,42.99,42.91,42.95,63400.0,21.4595,21.4795,21.4396,21.4595,63400.0
2013-05-10 10:50:00,42.96,42.97,42.92,42.97,75000.0,21.4645,21.4695,21.4446,21.4695,75000.0
2013-05-10 11:00:00,42.97,42.99,42.94,42.95,198800.0,21.4695,21.4795,21.4546,21.4595,198800.0
2013-05-10 11:10:00,42.94,42.95,42.87,42.9,156300.0,21.4546,21.4595,21.4196,21.4346,156300.0
2013-05-10 11:20:00,42.9,42.94,42.85,42.92,156400.0,21.4346,21.4546,21.4096,21.4446,156400.0
2013-05-10 11:30:00,42.92,42.96,42.89,42.95,145200.0,21.4446,21.4645,21.4296,21.4595,145200.0
2013-05-10 11:40:00,42.95,42.95,42.91,42.95,55500.0,21.4595,21.4595,21.4396,21.4595,55500.0
2013-05-10 11:50:00,42.95,42.96,42.92,42.92,44200.0,21.4595,21.4645,21.4446,21.4446,44200.0
2013-05-10 12:00:00,42.93,42.95,42.9,42.91,56600.0,21.4496,21.4595,21.4346,21.4396,56600.0
2013-05-10 12:10:00,42.91,42.99,42.9,42.98,126800.0,21.4396,21.4795,21.4346,21.4745,126800.0
2013-05-10 12:20:00,42.98,43.0,42.96,42.97,62000.0,21.4745,21.4845,21.4645,21.4695,62000.0
2013-05-10 12:30:00,42.97,43.0,42.97,43.0,53900.0,21.4695,21.4845,21.4695,21.4845,53900.0
2013-05-10 12:40:00,43.0,43.06,42.99,43.02,80000.0,21.4845,21.5145,21.4795,21.4945,80000.0
2013-05-10 12:50:00,43.02,43.04,43.01,43.04,46800.0,21.4945,21.5045,21.4895,21.5045,46800.0
2013-05-10 13:00:00,43.03,43.06,43.03,43.05,39500.0,21.4995,21.5145,21.4995,21.5095,39500.0
2013-05-10 13:10:00,43.04,43.06,43.03,43.05,66400.0,21.5045,21.5145,21.4995,21.5095,66400.0
2013-05-10 13:20:00,43.05,43.1,43.05,43.09,89400.0,21.5095,21.5345,21.5095,21.5295,89400.0
2013-05-10 13:30:00,43.1,43.1,43.08,43.08,36600.0,21.5345,21.5345,21.5245,21.5245,36600.0
2013-05-10 13:40:00,43.09,43.09,43.04,43.04,97400.0,21.5295,21.5295,21.5045,21.5045,97400.0
2013-05-10 13:50:00,43.05,43.05,43.03,43.03,98900.0,21.5095,21.5095,21.4995,21.4995,98900.0
2013-05-10 14:00:00,43.04,43.11,43.01,43.11,74600.0,21.5045,21.5395,21.4895,21.5395,74600.0
2013-05-10 14:10:00,43.11,43.13,43.1,43.11,76300.0,21.5395,21.5495,21.5345,21.5395,76300.0
2013-05-10 14:20:00,43.11,43.16,43.1,43.16,102300.0,21.5395,21.5645,21.5345,21.5645,102300.0
2013-05-10 14:30:00,43.16,43.18,43.15,43.15,60300.0,21.5645,21.5745,21.5595,21.5595,60300.0
2013-05-10 14:40:00,43.16,43.18,43.15,43.18,54100.0,21.5645,21.5745,21.5595,21.5745,54100.0
2013-05-10 14:50:00,43.18,43.19,43.14,43.14,68100.0,21.5745,21.5795,21.5545,21.5545,68100.0
2013-05-10 15:00:00,43.14,43.17,43.13,43.16,106700.0,21.5545,21.5695,21.5495,21.5645,106700.0
2013-05-10 15:10:00,43.17,43.22,43.16,43.19,214600.0,21.5695,21.5945,21.5645,21.5795,214600.0
2013-05-10 15:20:00,43.2,43.22,43.18,43.19,84700.0,21.5845,21.5945,21.5745,21.5795,84700.0
2013-05-10 15:30:00,43.18,43.19,43.14,43.15,83700.0,21.5745,21.5795,21.5545,21.5595,83700.0
2013-05-10 15:40:00,43.14,43.2,43.14,43.2,155700.0,21.5545,21.5845,21.5545,21.5845,155700.0
2013-05-10 15:50:00,43.2,43.2,43.18,43.19,183900.0,21.5845,21.5845,21.5745,21.5795,183900.0
2013-05-13 09:30:00,43.04,43.06,42.95,42.99,150100.0,21.5045,21.5145,21.4595,21.4795,150100.0
2013-05-13 09:40:00,43.0,43.03,42.97,43.02,184100.0,21.4845,21.4995,21.4695,21.4945,184100.0
2013-05-13 09:50:00,43.02,43.02,42.9,42.95,170000.0,21.4945,21.4945,21.4346,21.4595,170000.0
2013-05-13 10:00:00,42.95,43.06,42.92,43.04,147600.0,21.4595,21.5145,21.4446,21.5045,147600.0
2013-05-13 10:10:00,43.04,43.06,43.0,43.05,81200.0,21.5045,21.5145,21.4845,21.5095,81200.0
2013-05-13 10:20:00,43.06,43.09,43.05,43.07,179500.0,21.5145,21.5295,21.5095,21.5195,179500.0
2013-05-13 10:30:00,43.06,43.08,43.04,43.07,157400.0,21.5145,21.5245,21.5045,21.5195,157400.0
2013-05-13 10:40:00,43.07,43.08,42.96,42.96,97300.0,21.5195,21.5245,21.4645,21.4645,97300.0
2013-05-13 10:50:00,42.95,42.97,42.92,42.95,96500.0,21.4595,21.4695,21.4446,21.4595,96500.0
2013-05-13 11:00:00,42.95,42.98,42.88,42.88,103900.0,21.4595,21.4745,21.4246,21.4246,103900.0
2013-05-13 11:10:00,42.87,42.93,42.86,42.86,114800.0,21.4196,21.4496,21.4146,21.4146,114800.0
2013-05-13 11:20:00,42.86,42.91,42.84,42.86,133100.0,21.4146,21.4396,21.4046,21.4146,133100.0
2013-05-13 11:30:00,42.87,42.91,42.81,42.91,160700.0,21.4196,21.4396,21.3896,21.4396,160700.0
2013-05-13 11:40:00,42.92,42.95,42.9,42.93,56500.0,21.4446,21.4595,21.4346,21.4496,56500.0
2013-05-13 11:50:00,42.93,42.99,42.92,42.94,159000.0,21.4496,21.4795,21.4446,21.4546,159000.0
2013-05-13 12:00:00,42.95,42.98,42.94,42.97,46000.0,21.4595,21.4745,21.4546,21.4695,46000.0
2013-05-13 12:10:00,42.96,42.99,42.95,42.99,112100.0,21.4645,21.4795,21.4595,21.4795,112100.0
2013-05-13 12:20:00,42.99,43.0,42.97,42.99,111000.0,21.4795,21.4845,21.4695,21.4795,111000.0
2013-05-13 12:30:00,42.98,43.01,42.97,42.99,80500.0,21.4745,21.4895,21.4695,21.4795,80500.0
2013-05-13 12:40:00,42.99,42.99,42.95,42.96,32300.0,21.4795,21.4795,21.4595,21.4645,32300.0
2013-05-13 12:50:00,42.95,42.97,42.95,42.95,34900.0,21.4595,21.4695,21.4595,21.4595,34900.0
2013-05-13 13:00:00,42.96,42.98,42.93,42.96,91300.0,21.4645,21.4745,21.4496,21.4645,91300.0
2013-05-13 13:10:00,42.96,43.0,42.95,43.0,35900.0,21.4645,21.4845,21.4595,21.4845,35900.0
2013-05-13 13:20:00,43.0,43.03,42.99,43.0,48800.0,21.4845,21.4995,21.4795,21.4845,48800.0
2013-05-13 13:30:00,42.99,42.99,42.95,42.96,38300.0,21.4795,21.4795,21.4595,21.4645,38300.0
2013-05-13 13:40:00,42.95,42.97,42.93,42.95,41300.0,21.4595,21.4695,21.4496,21.4595,41300.0
2013-05-13 13:50:00,42.94,43.0,42.94,42.98,208300.0,21.4546,21.4845,21.4546,21.4745,208300.0
2013-05-13 14:00:00,42.98,43.01,42.96,42.99,96500.0,21.4745,21.4895,21.4645,21.4795,96500.0
2013-05-13 14:10:00,42.99,43.01,42.98,42.99,25600.0,21.4795,21.4895,21.4745,21.4795,25600.0
2013-05-13 14:20:00,43.0,43.02,42.99,43.0,48800.0,21.4845,21.4945,21.4795,21.4845,48800.0
2013-05-13 14:30:00,42.99,43.01,42.99,43.0,35000.0,21.4795,21.4895,21.4795,21.4845,35000.0
2013-05-13 14:40:00,43.01,43.05,43.0,43.05,110600.0,21.4895,21.5095,21.4845,21.5095,110600.0
2013-05-13 14:50:00,43.05,43.05,43.03,43.05,44800.0,21.5095,21.5095,21.4995,21.5095,44800.0
2013-05-13 15:00:00,43.05,43.07,43.04,43.06,69700.0,21.5095,21.5195,21.5045,21.5145,69700.0
2013-05-13 15:10:00,43.06,43.07,43.02,43.07,175800.0,21.5145,21.5195,21.4945,21.5195,175800.0
2013-05-13 15:20:00,43.06,43.11,43.06,43.09,213100.0,21.5145,21.5395,21.5145,21.5295,213100.0
2013-05-13 15:30:00,43.09,43.1,43.03,43.05,101700.0,21.5295,21.5345,21.4995,21.5095,101700.0
2013-05-13 15:40:00,43.05,43.05,43.0,43.0,129300.0,21.5095,21.5095,21.4845,21.4845,129300.0
2013-05-13 15:50:00,43.01,43.04,43.0,43.03,249700.0,21.4895,21.5045,21.4845,21.4995,249700.0
2013-05-14 09:30:00,42.95,43.01,42.91,42.94,267900.0,21.4595,21.4895,21.4396,21.4546,267900.0
2013-05-14 09:40:00,42.94,43.03,42.94,43.0,101500.0,21.4546,21.4995,21.4546,21.4845,101500.0
2013-05-14 09:50:00,43.01,43.09,43.01,43.07,103400.0,21.4895,21.5295,21.4895,21.5195,103400.0
2013-05-14 10:00:00,43.08,43.11,43.03,43.08,198500.0,21.5245,21.5395,21.4995,21.5245,198500.0
2013-05-14 10:10:00,43.08,43.08,43.0,43.01,114300.0,21.5245,21.5245,21.4845,21.4895,114300.0
2013-05-14 10:20:00,43.01,43.01,42.9,42.98,296300.0,21.4895,21.4895,21.4346,21.4745,296300.0
2013-05-14 10:30:00,42.98,43.03,42.96,43.01,105400.0,21.4745,21.4995,21.4645,21.4895,105400.0
2013-05-14 10:40:00,43.0,43.01,42.94,42.95,224200.0,21.4845,21.4895,21.4546,21.4595,224200.0
2013-05-14 10:50:00,42.95,43.03,42.94,43.01,90400.0,21.4595,21.4995,21.4546,21.4895,90400.0
2013-05-14 11:00:00,43.01,43.04,42.96,43.03,167500.0,21.4895,21.5045,21.4645,21.4995,167500.0
2013-05-14 11:10:00,43.03,43.08,42.98,42.98,164200.0,21.4995,21.5245,21.4745,21.4745,164200.0
2013-05-14 11:20:00,42.98,42.99,42.94,42.99,76100.0,21.4745,21.4795,21.4546,21.4795,76100.0
2013-05-14 11:30:00,43.0,43.04,42.94,43.02,106500.0,21.4845,21.5045,21.4546,21.4945,106500.0
2013-05-14 11:40:00,43.03,43.1,43.03,43.07,79100.0,21.4995,21.5345,21.4995,21.5195,79100.0
2013-05-14 11:50:00,43.07,43.13,43.05,43.1,55400.0,21.5195,21.5495,21.5095,21.5345,55400.0
2013-05-14 12:00:00,43.11,43.12,43.09,43.11,71900.0,21.5395,21.5445,21.5295,21.5395,71900.0
2013-05-14 12:10:00,43.12,43.17,43.12,43.16,87500.0,21.5445,21.5695,21.5445,21.5645,87500.0
2013-05-14 12:20:00,43.16,43.17,43.11,43.12,49200.0,21.5645,21.5695,21.5395,21.5445,49200.0
2013-05-14 12:30:00,43.11,43.12,43.05,43.08,55500.0,21.5395,21.5445,21.5095,21.5245,55500.0
2013-05-14 12:40:00,43.09,43.11,43.07,43.08,29000.0,21.5295,21.5395,21.5195,21.5245,29000.0
2013-05-14 12:50:00,43.08,43.1,43.06,43.09,52300.0,21.5245,21.5345,21.5145,21.5295,52300.0
2013-05-14 13:00:00,43.09,43.11,43.08,43.08,46900.0,21.5295,21.5395,21.5245,21.5245,46900.0
2013-05-14 13:10:00,43.09,43.1,43.06,43.08,91100.0,21.5295,21.5345,21.5145,21.5245,91100.0
2013-05-14 13:20:00,43.08,43.1,43.08,43.08,76800.0,21.5245,21.5345,21.5245,21.5245,76800.0
2013-05-14 13:30:00,43.09,43.09,43.07,43.07,65800.0,21.5295,21.5295,21.5195,21.5195,65800.0
2013-05-14 13:40:00,43.08,43.09,43.06,43.07,92400.0,21.5245,21.5295,21.5145,21.5195,92400.0
2013-05-14 13:50:00,43.07,43.08,43.04,43.05,68900.0,21.5195,21.5245,21.5045,21.5095,68900.0
2013-05-14 14:00:00,43.05,43.05,43.0,43.04,65000.0,21.5095,21.5095,21.4845,21.5045,65000.0
2013-05-14 14:10:00,43.04,43.08,43.04,43.05,128500.0,21.5045,21.5245,21.5045,21.5095,128500.0
2013-05-14 14:20:00,43.05,43.06,43.04,43.05,57000.0,21.5095,21.5145,21.5045,21.5095,57000.0
2013-05-14 14:30:00,43.05,43.08,43.04,43.08,117400.0,21.5095,21.5245,21.5045,21.5245,117400.0
2013-05-14 14:40:00,43.08,43.08,43.04,43.04,101000.0,21.5245,21.5245,21.5045,21.5045,101000.0
2013-05-14 14:50:00,43.05,43.06,43.04,43.05,132000.0,21.5095,21.5145,21.5045,21.5095,132000.0
2013-05-14 15:00:00,43.04,43.07,43.04,43.07,95100.0,21.5045,21.5195,21.5045,21.5195,95100.0
2013-05-14 15:10:00,43.07,43.1,43.07,43.1,127800.0,21.5195,21.5345,21.5195,21.5345,127800.0
2013-05-14 15:20:00,43.1,43.12,43.09,43.11,174400.0,21.5345,21.5445,21.5295,21.5395,174400.0
2013-05-14 15:30:00,43.11,43.14,43.11,43.14,85500.0,21.5395,21.5545,21.5395,21.5545,85500.0
2013-05-14 15:40:00,43.14,43.18,43.13,43.17,124200.0,21.5545,21.5745,21.5495,21.5695,124200.0
2013-05-14 15:50:00,43.17,43.17,43.09,43.12,225200.0,21.5695,21.5695,21.5295,21.5445,225200.0
2013-05-15 09:30:00,42.88,42.91,42.84,42.84,247800.0,21.4246,21.4396,21.4046,21.4046,247800.0
2013-05-15 09:40:00,42.83,42.97,42.82,42.95,185500.0,21.3996,21.4695,21.3946,21.4595,185500.0
2013-05-15 09:50:00,42.96,42.96,42.91,42.95,115500.0,21.4645,21.4645,21.4396,21.4595,115500.0
2013-05-15 10:00:00,42.94,43.0,42.91,42.91,149400.0,21.4546,21.4845,21.4396,21.4396,149400.0
2013-05-15 10:10:00,42.9,42.94,42.87,42.91,178500.0,21.4346,21.4546,21.4196,21.4396,178500.0
2013-05-15 10:20:00,42.91,42.92,42.85,42.88,411900.0,21.4396,21.4446,21.4096,21.4246,411900.0
2013-05-15 10:30:00,42.87,42.9,42.85,42.88,125500.0,21.4196,21.4346,21.4096,21.4246,125500.0
2013-05-15 10:40:00,42.88,42.88,42.81,42.84,139800.0,21.4246,21.4246,21.3896,21.4046,139800.0
2013-05-15 10:50:00,42.83,42.88,42.81,42.87,110700.0,21.3996,21.4246,21.3896,21.4196,110700.0
2013-05-15 11:00:00,42.87,42.91,42.86,42.88,134400.0,21.4196,21.4396,21.4146,21.4246,134400.0
2013-05-15 11:10:00,42.88,42.88,42.83,42.84,132800.0,21.4246,21.4246,21.3996,21.4046,132800.0
2013-05-15 11:20:00,42.83,42.84,42.75,42.78,241300.0,21.3996,21.4046,21.3596,21.3746,241300.0
2013-05-15 11:30:00,42.79,42.84,42.75,42.82,187700.0,21.3796,21.4046,21.3596,21.3946,187700.0
2013-05-15 11:40:00,42.83,42.87,42.81,42.84,48800.0,21.3996,21.4196,21.3896,21.4046,48800.0
2013-05-15 11:50:00,42.85,42.92,42.84,42.92,89700.0,21.4096,21.4446,21.4046,21.4446,89700.0
2013-05-15 12:00:00,42.91,42.97,42.91,42.96,133500.0,21.4396,21.4695,21.4396,21.4645,133500.0
2013-05-15 12:10:00,42.96,42.97,42.94,42.97,78600.0,21.4645,21.4695,21.4546,21.4695,78600.0
2013-05-15 12:20:00,42.97,42.97,42.94,42.95,51100.0,21.4695,21.4695,21.4546,21.4595,51100.0
2013-05-15 12:30:00,42.95,43.0,42.94,42.99,71900.0,21.4595,21.4845,21.4546,21.4795,71900.0
2013-05-15 12:40:00,43.0,43.04,43.0,43.02,71300.0,21.4845,21.5045,21.4845,21.4945,71300.0
2013-05-15 12:50:00,43.03,43.06,42.97,43.0,62800.0,21.4995,21.5145,21.4695,21.4845,62800.0
2013-05-15 13:00:00,42.99,42.99,42.93,42.95,56900.0,21.4795,21.4795,21.4496,21.4595,56900.0
2013-05-15 13:10:00,42.95,42.97,42.94,42.95,38600.0,21.4595,21.4695,21.4546,21.4595,38600.0
2013-05-15 13:20:00,42.95,42.97,42.9,42.91,59300.0,21.4595,21.4695,21.4346,21.4396,59300.0
2013-05-15 13:30:00,42.91,42.96,42.91,42.93,47900.0,21.4396,21.4645,21.4396,21.4496,47900.0
2013-05-15 13:40:00,42.92,42.94,42.9,42.94,29300.0,21.4446,21.4546,21.4346,21.4546,29300.0
2013-05-15 13:50:00,42.94,42.95,42.9,42.9,45800.0,21.4546,21.4595,21.4346,21.4346,45800.0
2013-05-15 14:00:00,42.9,42.92,42.89,42.9,50100.0,21.4346,21.4446,21.4296,21.4346,50100.0
2013-05-15 14:10:00,42.9,42.91,42.85,42.87,50600.0,21.4346,21.4396,21.4096,21.4196,50600.0
2013-05-15 14:20:00,42.86,42.92,42.84,42.9,48400.0,21.4146,21.4446,21.4046,21.4346,48400.0
2013-05-15 14:30:00,42.91,42.94,42.88,42.89,45600.0,21.4396,21.4546,21.4246,21.4296,45600.0
2013-05-15 14:40:00,42.88,42.9,42.82,42.88,70200.0,21.4246,21.4346,21.3946,21.4246,70200.0
2013-05-15 14:50:00,42.87,42.88,42.8,42.83,93600.0,21.4196,21.4246,21.3846,21.3996,93600.0
2013-05-15 15:00:00,42.83,42.88,42.81,42.88,51300.0,21.3996,21.4246,21.3896,21.4246,51300.0
2013-05-15 15:10:00,42.87,42.93,42.87,42.88,101400.0,21.4196,21.4496,21.4196,21.4246,101400.0
2013-05-15 15:20:00,42.89,42.91,42.86,42.88,73800.0,21.4296,21.4396,21.4146,21.4246,73800.0
2013-05-15 15:30:00,42.89,42.93,42.88,42.92,76900.0,21.4296,21.4496,21.4246,21.4446,76900.0
2013-05-15 15:40:00,42.93,42.94,42.92,42.93,100600.0,21.4496,21.4546,21.4446,21.4496,100600.0
2013-05-15 15:50:00,42.94,42.97,42.93,42.96,198300.0,21.4546,21.4695,21.4496,21.4645,198300.0
2013-05-16 09:30:00,42.7,42.81,42.7,42.78,218900.0,21.3346,21.3896,21.3346,21.3746,218900.0
2013-05-16 09:40:00,42.77,42.77,42.72,42.72,121700.0,21.3696,21.3696,21.3446,21.3446,121700.0
2013-05-16 09:50:00,42.72,42.8,42.71,42.8,106500.0,21.3446,21.3846,21.3396,21.3846,106500.0
2013-05-16 10:00:00,42.79,42.88,42.78,42.87,270000.0,21.3796,21.4246,21.3746,21.4196,270000.0
2013-05-16 10:10:00,42.87,42.87,42.79,42.82,239800.0,21.4196,21.4196,21.3796,21.3946,239800.0
2013-05-16 10:20:00,42.82,42.84,42.76,42.76,181500.0,21.3946,21.4046,21.3646,21.3646,181500.0
2013-05-16 10:30:00,42.76,42.87,42.73,42.82,203000.0,21.3646,21.4196,21.3496,21.3946,203000.0
2013-05-16 10:40:00,42.82,42.9,42.82,42.87,73300.0,21.3946,21.4346,21.3946,21.4196,73300.0
2013-05-16 10:50:00,42.89,42.92,42.86,42.89,94000.0,21.4296,21.4446,21.4146,21.4296,94000.0
2013-05-16 11:00:00,42.9,42.93,42.86,42.9,134400.0,21.4346,21.4496,21.4146,21.4346,134400.0
2013-05-16 11:10:00,42.89,42.94,42.88,42.92,123800.0,21.4296,21.4546,21.4246,21.4446,123800.0
2013-05-16 11:20:00,42.91,42.92,42.8,42.83,130600.0,21.4396,21.4446,21.3846,21.3996,130600.0
2013-05-16 11:30:00,42.83,42.91,42.83,42.89,168300.0,21.3996,21.4396,21.3996,21.4296,168300.0
2013-05-16 11:40:00,42.89,42.89,42.82,42.82,122800.0,21.4296,21.4296,21.3946,21.3946,122800.0
2013-05-16 11:50:00,42.82,42.86,42.81,42.85,59200.0,21.3946,21.4146,21.3896,21.4096,59200.0
2013-05-16 12:00:00,42.85,42.89,42.84,42.88,123200.0,21.4096,21.4296,21.4046,21.4246,123200.0
2013-05-16 12:10:00,42.88,42.89,42.84,42.89,54300.0,21.4246,21.4296,21.4046,21.4296,54300.0
2013-05-16 12:20:00,42.89,42.9,42.87,42.87,94600.0,21.4296,21.4346,21.4196,21.4196,94600.0
2013-05-16 12:30:00,42.87,42.92,42.86,42.91,189900.0,21.4196,21.4446,21.4146,21.4396,189900.0
2013-05-16 12:40:00,42.9,42.92,42.88,42.9,38300.0,21.4346,21.4446,21.4246,21.4346,38300.0
2013-05-16 12:50:00,42.9,42.94,42.9,42.94,38500.0,21.4346,21.4546,21.4346,21.4546,38500.0
2013-05-16 13:00:00,42.94,42.94,42.91,42.93,46200.0,21.4546,21.4546,21.4396,21.4496,46200.0
2013-05-16 13:10:00,42.94,42.94,42.93,42.94,28800.0,21.4546,21.4546,21.4496,21.4546,28800.0
2013-05-16 13:20:00,42.94,42.95,42.93,42.95,47300.0,21.4546,21.4595,21.4496,21.4595,47300.0
2013-05-16 13:30:00,42.94,42.97,42.94,42.95,76400.0,21.4546,21.4695,21.4546,21.4595,76400.0
2013-05-16 13:40:00,42.94,42.97,42.94,42.97,36500.0,21.4546,21.4695,21.4546,21.4695,36500.0
2013-05-16 13:50:00,42.96,42.97,42.89,42.9,85900.0,21.4645,21.4695,21.4296,21.4346,85900.0
2013-05-16 14:00:00,42.9,42.93,42.9,42.91,59500.0,21.4346,21.4496,21.4346,21.4396,59500.0
2013-05-16 14:10:00,42.91,42.92,42.89,42.92,54400.0,21.4396,21.4446,21.4296,21.4446,54400.0
2013-05-16 14:20:00,42.91,42.93,42.9,42.92,78600.0,21.4396,21.4496,21.4346,21.4446,78600.0
2013-05-16 14:30:00,42.92,42.93,42.9,42.92,55500.0,21.4446,21.4496,21.4346,21.4446,55500.0
2013-05-16 14:40:00,42.92,42.92,42.84,42.84,78000.0,21.4446,21.4446,21.4046,21.4046,78000.0
2013-05-16 14:50:00,42.85,42.86,42.82,42.83,55100.0,21.4096,21.4146,21.3946,21.3996,55100.0
2013-05-16 15:00:00,42.83,42.86,42.78,42.82,103900.0,21.3996,21.4146,21.3746,21.3946,103900.0
2013-05-16 15:10:00,42.82,42.83,42.75,42.75,119400.0,21.3946,21.3996,21.3596,21.3596,119400.0
2013-05-16 15:20:00,42.74,42.75,42.66,42.74,208400.0,21.3546,21.3596,21.3147,21.3546,208400.0
2013-05-16 15:30:00,42.75,42.75,42.66,42.66,113100.0,21.3596,21.3596,21.3147,21.3147,113100.0
2013-05-16 15:40:00,42.66,42.69,42.63,42.64,166200.0,21.3147,21.3296,21.2997,21.3047,166200.0
2013-05-16 15:50:00,42.64,42.77,42.64,42.76,381000.0,21.3047,21.3696,21.3047,21.3646,381000.0
2013-05-17 09:30:00,42.82,42.88,42.81,42.85,153400.0,21.3946,21.4246,21.3896,21.4096,153400.0
2013-05-17 09:40:00,42.83,42.86,42.75,42.83,120200.0,21.3996,21.4146,21.3596,21.3996,120200.0
2013-05-17 09:50:00,42.83,42.9,42.78,42.85,148500.0,21.3996,21.4346,21.3746,21.4096,148500.0
2013-05-17 10:00:00,42.86,42.93,42.81,42.83,99500.0,21.4146,21.4496,21.3896,21.3996,99500.0
2013-05-17 10:10:00,42.84,42.89,42.82,42.87,97700.0,21.4046,21.4296,21.3946,21.4196,97700.0
2013-05-17 10:20:00,42.87,42.96,42.85,42.94,101900.0,21.4196,21.4645,21.4096,21.4546,101900.0
2013-05-17 10:30:00,42.94,42.94,42.84,42.9,132900.0,21.4546,21.4546,21.4046,21.4346,132900.0
2013-05-17 10:40:00,42.9,42.96,42.9,42.94,80600.0,21.4346,21.4645,21.4346,21.4546,80600.0
2013-05-17 10:50:00,42.94,42.96,42.8,42.8,77200.0,21.4546,21.4645,21.3846,21.3846,77200.0
2013-05-17 11:00:00,42.81,42.83,42.76,42.78,115900.0,21.3896,21.3996,21.3646,21.3746,115900.0
2013-05-17 11:10:00,42.79,42.84,42.75,42.83,80900.0,21.3796,21.4046,21.3596,21.3996,80900.0
2013-05-17 11:20:00,42.82,42.85,42.78,42.85,109600.0,21.3946,21.4096,21.3746,21.4096,109600.0
2013-05-17 11:30:00,42.84,42.89,42.84,42.87,66100.0,21.4046,21.4296,21.4046,21.4196,66100.0
2013-05-17 11:40:00,42.87,42.89,42.85,42.87,50400.0,21.4196,21.4296,21.4096,21.4196,50400.0
2013-05-17 11:50:00,42.86,42.87,42.84,42.85,45200.0,21.4146,21.4196,21.4046,21.4096,45200.0
2013-05-17 12:00:00,42.86,42.86,42.8,42.8,61200.0,21.4146,21.4146,21.3846,21.3846,61200.0
2013-05-17 12:10:00,42.81,42.83,42.8,42.83,26200.0,21.3896,21.3996,21.3846,21.3996,26200.0
2013-05-17 12:20:00,42.83,42.83,42.78,42.79,54000.0,21.3996,21.3996,21.3746,21.3796,54000.0
2013-05-17 12:30:00,42.79,42.82,42.78,42.8,29900.0,21.3796,21.3946,21.3746,21.3846,29900.0
2013-05-17 12:40:00,42.81,42.83,42.8,42.8,29800.0,21.3896,21.3996,21.3846,21.3846,29800.0
2013-05-17 12:50:00,42.8,42.83,42.8,42.81,43900.0,21.3846,21.3996,21.3846,21.3896,43900.0
2013-05-17 13:00:00,42.82,42.84,42.81,42.84,54200.0,21.3946,21.4046,21.3896,21.4046,54200.0
2013-05-17 13:10:00,42.84,42.86,42.81,42.81,38100.0,21.4046,21.4146,21.3896,21.3896,38100.0
2013-05-17 13:20:00,42.82,42.84,42.81,42.83,31500.0,21.3946,21.4046,21.3896,21.3996,31500.0
2013-05-17 13:30:00,42.84,42.85,42.82,42.85,41100.0,21.4046,21.4096,21.3946,21.4096,41100.0
2013-05-17 13:40:00,42.85,42.86,42.84,42.86,33000.0,21.4096,21.4146,21.4046,21.4146,33000.0
2013-05-17 13:50:00,42.86,42.86,42.85,42.85,20000.0,21.4146,21.4146,21.4096,21.4096,20000.0
2013-05-17 14:00:00,42.86,42.86,42.82,42.83,43200.0,21.4146,21.4146,21.3946,21.3996,43200.0
2013-05-17 14:10:00,42.83,42.87,42.83,42.85,80900.0,21.3996,21.4196,21.3996,21.4096,80900.0
2013-05-17 14:20:00,42.85,42.94,42.84,42.91,67300.0,21.4096,21.4546,21.4046,21.4396,67300.0
2013-05-17 14:30:00,42.92,42.93,42.89,42.9,57700.0,21.4446,21.4496,21.4296,21.4346,57700.0
2013-05-17 14:40:00,42.89,42.92,42.88,42.91,91600.0,21.4296,21.4446,21.4246,21.4396,91600.0
2013-05-17 14:50:00,42.92,42.96,42.91,42.95,79100.0,21.4446,21.4645,21.4396,21.4595,79100.0
2013-05-17 15:00:00,42.95,42.99,42.95,42.97,86300.0,21.4595,21.4795,21.4595,21.4695,86300.0
2013-05-17 15:10:00,42.96,43.0,42.94,42.99,74200.0,21.4645,21.4845,21.4546,21.4795,74200.0
2013-05-17 15:20:00,43.0,43.0,42.96,42.97,100900.0,21.4845,21.4845,21.4645,21.4695,100900.0
2013-05-17 15:30:00,42.96,42.99,42.95,42.96,105800.0,21.4645,21.4795,21.4595,21.4645,105800.0
2013-05-17 15:40:00,42.97,42.98,42.95,42.98,105400.0,21.4695,21.4745,21.4595,21.4745,105400.0
2013-05-17 15:50:00,42.98,42.99,42.95,42.96,212400.0,21.4745,21.4795,21.4595,21.4645,212400.0
2013-05-20 09:30:00,43.02,43.09,43.0,43.07,179300.0,21.4945,21.5295,21.4845,21.5195,179300.0
2013-05-20 09:40:00,43.07,43.13,43.07,43.11,137400.0,21.5195,21.5495,21.5195,21.5395,137400.0
2013-05-20 09:50:00,43.11,43.19,43.1,43.17,173600.0,21.5395,21.5795,21.5345,21.5695,173600.0
2013-05-20 10:00:00,43.17,43.26,43.16,43.23,199400.0,21.5695,21.6144,21.5645,21.5994,199400.0
2013-05-20 10:10:00,43.22,43.26,43.19,43.26,91600.0,21.5945,21.6144,21.5795,21.6144,91600.0
2013-05-20 10:20:00,43.25,43.28,43.21,43.23,139000.0,21.6094,21.6244,21.5895,21.5994,139000.0
2013-05-20 10:30:00,43.24,43.26,43.21,43.22,70400.0,21.6044,21.6144,21.5895,21.5945,70400.0
2013-05-20 10:40:00,43.22,43.22,43.17,43.21,196500.0,21.5945,21.5945,21.5695,21.5895,196500.0
2013-05-20 10:50:00,43.21,43.22,43.16,43.19,137000.0,21.5895,21.5945,21.5645,21.5795,137000.0
2013-05-20 11:00:00,43.19,43.26,43.18,43.26,194800.0,21.5795,21.6144,21.5745,21.6144,194800.0
2013-05-20 11:10:00,43.25,43.27,43.23,43.26,77400.0,21.6094,21.6194,21.5994,21.6144,77400.0
2013-05-20 11:20:00,43.26,43.28,43.24,43.24,107300.0,21.6144,21.6244,21.6044,21.6044,107300.0
2013-05-20 11:30:00,43.24,43.3,43.24,43.3,103900.0,21.6044,21.6344,21.6044,21.6344,103900.0
2013-05-20 11:40:00,43.3,43.37,43.29,43.36,434700.0,21.6344,21.6694,21.6294,21.6644,434700.0
2013-05-20 11:50:00,43.37,43.41,43.36,43.41,88400.0,21.6694,21.6894,21.6644,21.6894,88400.0
2013-05-20 12:00:00,43.41,43.45,43.39,43.43,124600.0,21.6894,21.7094,21.6794,21.6994,124600.0
2013-05-20 12:10:00,43.43,43.46,43.37,43.37,214800.0,21.6994,21.7144,21.6694,21.6694,214800.0
2013-05-20 12:20:00,43.38,43.4,43.36,43.4,71800.0,21.6744,21.6844,21.6644,21.6844,71800.0
2013-05-20 12:30:00,43.4,43.4,43.38,43.39,41900.0,21.6844,21.6844,21.6744,21.6794,41900.0
2013-05-20 12:40:00,43.39,43.42,43.36,43.42,125500.0,21.6794,21.6944,21.6644,21.6944,125500.0
2013-05-20 12:50:00,43.42,43.44,43.41,43.43,57700.0,21.6944,21.7044,21.6894,21.6994,57700.0
2013-05-20 13:00:00,43.43,43.43,43.4,43.41,53100.0,21.6994,21.6994,21.6844,21.6894,53100.0
2013-05-20 13:10:00,43.41,43.44,43.4,43.4,83100.0,21.6894,21.7044,21.6844,21.6844,83100.0
2013-05-20 13:20:00,43.4,43.4,43.34,43.38,74300.0,21.6844,21.6844,21.6544,21.6744,74300.0
2013-05-20 13:30:00,43.39,43.43,43.38,43.42,59100.0,21.6794,21.6994,21.6744,21.6944,59100.0
2013-05-20 13:40:00,43.42,43.42,43.37,43.39,79400.0,21.6944,21.6944,21.6694,21.6794,79400.0
2013-05-20 13:50:00,43.39,43.44,43.38,43.44,47700.0,21.6794,21.7044,21.6744,21.7044,47700.0
2013-05-20 14:00:00,43.44,43.45,43.4,43.45,54900.0,21.7044,21.7094,21.6844,21.7094,54900.0
2013-05-20 14:10:00,43.45,43.48,43.45,43.47,43900.0,21.7094,21.7244,21.7094,21.7194,43900.0
2013-05-20 14:20:00,43.48,43.5,43.47,43.49,62000.0,21.7244,21.7344,21.7194,21.7294,62000.0
2013-05-20 14:30:00,43.5,43.57,43.49,43.57,124900.0,21.7344,21.7693,21.7294,21.7693,124900.0
2013-05-20 14:40:00,43.56,43.57,43.49,43.53,75800.0,21.7643,21.7693,21.7294,21.7493,75800.0
2013-05-20 14:50:00,43.52,43.57,43.52,43.55,78100.0,21.7443,21.7693,21.7443,21.7593,78100.0
2013-05-20 15:00:00,43.56,43.57,43.52,43.56,80600.0,21.7643,21.7693,21.7443,21.7643,80600.0
2013-05-20 15:10:00,43.56,43.59,43.55,43.55,164200.0,21.7643,21.7793,21.7593,21.7593,164200.0
2013-05-20 15:20:00,43.54,43.54,43.48,43.52,109700.0,21.7543,21.7543,21.7244,21.7443,109700.0
2013-05-20 15:30:00,43.52,43.52,43.43,43.43,144800.0,21.7443,21.7443,21.6994,21.6994,144800.0
2013-05-20 15:40:00,43.43,43.44,43.41,43.44,252600.0,21.6994,21.7044,21.6894,21.7044,252600.0
2013-05-20 15:50:00,43.44,43.44,43.39,43.41,407400.0,21.7044,21.7044,21.6794,21.6894,407400.0
2013-05-21 09:30:00,43.17,43.25,43.17,43.23,193700.0,21.5695,21.6094,21.5695,21.5994,193700.0
2013-05-21 09:40:00,43.22,43.31,43.22,43.31,268800.0,21.5945,21.6394,21.5945,21.6394,268800.0
2013-05-21 09:50:00,43.31,43.39,43.31,43.33,170100.0,21.6394,21.6794,21.6394,21.6494,170100.0
2013-05-21 10:00:00,43.33,43.37,43.29,43.32,135800.0,21.6494,21.6694,21.6294,21.6444,135800.0
2013-05-21 10:10:00,43.31,43.39,43.27,43.39,125600.0,21.6394,21.6794,21.6194,21.6794,125600.0
2013-05-21 10:20:00,43.39,43.4,43.31,43.37,158400.0,21.6794,21.6844,21.6394,21.6694,158400.0
2013-05-21 10:30:00,43.36,43.37,43.24,43.3,91900.0,21.6644,21.6694,21.6044,21.6344,91900.0
2013-05-21 10:40:00,43.3,43.36,43.27,43.35,120300.0,21.6344,21.6644,21.6194,21.6594,120300.0
2013-05-21 10:50:00,43.35,43.44,43.35,43.42,96400.0,21.6594,21.7044,21.6594,21.6944,96400.0
2013-05-21 11:00:00,43.42,43.46,43.4,43.44,106800.0,21.6944,21.7144,21.6844,21.7044,106800.0
2013-05-21 11:10:00,43.44,43.46,43.39,43.4,109100.0,21.7044,21.7144,21.6794,21.6844,109100.0
2013-05-21 11:20:00,43.4,43.48,43.4,43.46,92700.0,21.6844,21.7244,21.6844,21.7144,92700.0
2013-05-21 11:30:00,43.45,43.59,43.45,43.57,279900.0,21.7094,21.7793,21.7094,21.7693,279900.0
2013-05-21 11:40:00,43.57,43.6,43.55,43.6,124500.0,21.7693,21.7843,21.7593,21.7843,124500.0
2013-05-21 11:50:00,43.59,43.6,43.55,43.6,109800.0,21.7793,21.7843,21.7593,21.7843,109800.0
2013-05-21 12:00:00,43.6,43.7,43.6,43.69,122500.0,21.7843,21.8343,21.7843,21.8293,122500.0
2013-05-21 12:10:00,43.69,43.72,43.65,43.7,111200.0,21.8293,21.8443,21.8093,21.8343,111200.0
2013-05-21 12:20:00,43.71,43.75,43.68,43.72,145500.0,21.8393,21.8593,21.8243,21.8443,145500.0
2013-05-21 12:30:00,43.73,43.73,43.69,43.7,60700.0,21.8493,21.8493,21.8293,21.8343,60700.0
2013-05-21 12:40:00,43.69,43.76,43.69,43.71,136000.0,21.8293,21.8643,21.8293,21.8393,136000.0
2013-05-21 12:50:00,43.7,43.73,43.7,43.71,77800.0,21.8343,21.8493,21.8343,21.8393,77800.0
2013-05-21 13:00:00,43.71,43.77,43.69,43.73,89700.0,21.8393,21.8693,21.8293,21.8493,89700.0
2013-05-21 13:10:00,43.73,43.75,43.68,43.74,98500.0,21.8493,21.8593,21.8243,21.8543,98500.0
2013-05-21 13:20:00,43.75,43.75,43.7,43.73,108100.0,21.8593,21.8593,21.8343,21.8493,108100.0
2013-05-21 13:30:00,43.74,43.76,43.73,43.75,50000.0,21.8543,21.8643,21.8493,21.8593,50000.0
2013-05-21 13:40:00,43.74,43.76,43.73,43.75,55100.0,21.8543,21.8643,21.8493,21.8593,55100.0
2013-05-21 13:50:00,43.75,43.77,43.74,43.74,73900.0,21.8593,21.8693,21.8543,21.8543,73900.0
2013-05-21 14:00:00,43.74,43.75,43.69,43.72,75100.0,21.8543,21.8593,21.8293,21.8443,75100.0
2013-05-21 14:10:00,43.72,43.76,43.72,43.76,67700.0,21.8443,21.8643,21.8443,21.8643,67700.0
2013-05-21 14:20:00,43.75,43.76,43.74,43.74,65000.0,21.8593,21.8643,21.8543,21.8543,65000.0
2013-05-21 14:30:00,43.75,43.75,43.7,43.72,51000.0,21.8593,21.8593,21.8343,21.8443,51000.0
2013-05-21 14:40:00,43.73,43.73,43.68,43.69,127300.0,21.8493,21.8493,21.8243,21.8293,127300.0
2013-05-21 14:50:00,43.69,43.72,43.68,43.72,53700.0,21.8293,21.8443,21.8243,21.8443,53700.0
2013-05-21 15:00:00,43.71,43.72,43.69,43.72,72900.0,21.8393,21.8443,21.8293,21.8443,72900.0
2013-05-21 15:10:00,43.72,43.74,43.71,43.71,92000.0,21.8443,21.8543,21.8393,21.8393,92000.0
2013-05-21 15:20:00,43.72,43.73,43.67,43.67,83400.0,21.8443,21.8493,21.8193,21.8193,83400.0
2013-05-21 15:30:00,43.68,43.69,43.65,43.68,119600.0,21.8243,21.8293,21.8093,21.8243,119600.0
2013-05-21 15:40:00,43.68,43.68,43.57,43.58,121600.0,21.8243,21.8243,21.7693,21.7743,121600.0
2013-05-21 15:50:00,43.58,43.62,43.56,43.57,192000.0,21.7743,21.7943,21.7643,21.7693,192000.0
2013-05-22 09:30:00,43.76,43.8,43.66,43.71,245200.0,21.8643,21.8842,21.8143,21.8393,245200.0
2013-05-22 09:40:00,43.71,43.74,43.68,43.71,133500.0,21.8393,21.8543,21.8243,21.8393,133500.0
2013-05-22 09:50:00,43.7,43.8,43.69,43.79,223400.0,21.8343,21.8842,21.8293,21.8792,223400.0
2013-05-22 10:00:00,43.79,44.0,43.78,43.99,387000.0,21.8792,21.9842,21.8743,21.9792,387000.0
2013-05-22 10:10:00,44.0,44.03,43.91,43.92,195300.0,21.9842,21.9992,21.9392,21.9442,195300.0
2013-05-22 10:20:00,43.91,44.01,43.9,43.95,150600.0,21.9392,21.9892,21.9342,21.9592,150600.0
2013-05-22 10:30:00,43.95,43.96,43.65,43.68,238100.0,21.9592,21.9642,21.8093,21.8243,238100.0
2013-05-22 10:40:00,43.67,43.86,43.65,43.8,146300.0,21.8193,21.9142,21.8093,21.8842,146300.0
2013-05-22 10:50:00,43.8,43.83,43.64,43.66,153900.0,21.8842,21.8992,21.8043,21.8143,153900.0
2013-05-22 11:00:00,43.64,43.73,43.61,43.68,111700.0,21.8043,21.8493,21.7893,21.8243,111700.0
2013-05-22 11:10:00,43.7,43.76,43.68,43.7,98300.0,21.8343,21.8643,21.8243,21.8343,98300.0
2013-05-22 11:20:00,43.69,43.74,43.63,43.7,85100.0,21.8293,21.8543,21.7993,21.8343,85100.0
2013-05-22 11:30:00,43.7,43.78,43.7,43.71,153400.0,21.8343,21.8743,21.8343,21.8393,153400.0
2013-05-22 11:40:00,43.71,43.82,43.71,43.82,71600.0,21.8393,21.8942,21.8393,21.8942,71600.0
2013-05-22 11:50:00,43.82,43.83,43.73,43.73,87700.0,21.8942,21.8992,21.8493,21.8493,87700.0
2013-05-22 12:00:00,43.72,43.76,43.72,43.74,69600.0,21.8443,21.8643,21.8443,21.8543,69600.0
2013-05-22 12:10:00,43.74,43.75,43.68,43.74,73700.0,21.8543,21.8593,21.8243,21.8543,73700.0
2013-05-22 12:20:00,43.73,43.78,43.71,43.72,61700.0,21.8493,21.8743,21.8393,21.8443,61700.0
2013-05-22 12:30:00,43.72,43.72,43.66,43.71,61000.0,21.8443,21.8443,21.8143,21.8393,61000.0
2013-05-22 12:40:00,43.7,43.75,43.7,43.73,68400.0,21.8343,21.8593,21.8343,21.8493,68400.0
2013-05-22 12:50:00,43.72,43.78,43.72,43.78,45400.0,21.8443,21.8743,21.8443,21.8743,45400.0
2013-05-22 13:00:00,43.79,43.79,43.72,43.73,40300.0,21.8792,21.8792,21.8443,21.8493,40300.0
2013-05-22 13:10:00,43.74,43.75,43.71,43.72,38700.0,21.8543,21.8593,21.8393,21.8443,38700.0
2013-05-22 13:20:00,43.73,43.73,43.67,43.67,28600.0,21.8493,21.8493,21.8193,21.8193,28600.0
2013-05-22 13:30:00,43.67,43.67,43.6,43.6,84100.0,21.8193,21.8193,21.7843,21.7843,84100.0
2013-05-22 13:40:00,43.61,43.61,43.46,43.53,149800.0,21.7893,21.7893,21.7144,21.7493,149800.0
2013-05-22 13:50:00,43.54,43.6,43.53,43.59,82500.0,21.7543,21.7843,21.7493,21.7793,82500.0
2013-05-22 14:00:00,43.58,43.61,43.38,43.43,154800.0,21.7743,21.7893,21.6744,21.6994,154800.0
2013-05-22 14:10:00,43.43,43.45,43.36,43.42,101000.0,21.6994,21.7094,21.6644,21.6944,101000.0
2013-05-22 14:20:00,43.43,43.43,43.36,43.38,73700.0,21.6994,21.6994,21.6644,21.6744,73700.0
2013-05-22 14:30:00,43.37,43.39,43.27,43.28,67800.0,21.6694,21.6794,21.6194,21.6244,67800.0
2013-05-22 14:40:00,43.29,43.4,43.28,43.4,63500.0,21.6294,21.6844,21.6244,21.6844,63500.0
2013-05-22 14:50:00,43.39,43.42,43.35,43.42,37300.0,21.6794,21.6944,21.6594,21.6944,37300.0
2013-05-22 15:00:00,43.41,43.42,43.3,43.3,89400.0,21.6894,21.6944,21.6344,21.6344,89400.0
2013-05-22 15:10:00,43.3,43.37,43.28,43.29,98800.0,21.6344,21.6694,21.6244,21.6294,98800.0
2013-05-22 15:20:00,43.29,43.3,43.25,43.25,112400.0,21.6294,21.6344,21.6094,21.6094,112400.0
2013-05-22 15:30:00,43.25,43.29,43.21,43.24,97200.0,21.6094,21.6294,21.5895,21.6044,97200.0
2013-05-22 15:40:00,43.24,43.33,43.24,43.26,211000.0,21.6044,21.6494,21.6044,21.6144,211000.0
2013-05-22 15:50:00,43.26,43.33,43.26,43.31,266400.0,21.6144,21.6494,21.6144,21.6394,266400.0
2013-05-23 09:30:00,43.23,43.28,43.16,43.16,242800.0,21.5994,21.6244,21.5645,21.5645,242800.0
2013-05-23 09:40:00,43.16,43.19,43.05,43.07,225300.0,21.5645,21.5795,21.5095,21.5195,225300.0
2013-05-23 09:50:00,43.07,43.08,43.01,43.04,144300.0,21.5195,21.5245,21.4895,21.5045,144300.0
2013-05-23 10:00:00,43.04,43.1,42.96,43.08,193500.0,21.5045,21.5345,21.4645,21.5245,193500.0
2013-05-23 10:10:00,43.09,43.17,43.07,43.1,242800.0,21.5295,21.5695,21.5195,21.5345,242800.0
2013-05-23 10:20:00,43.09,43.12,43.04,43.05,196500.0,21.5295,21.5445,21.5045,21.5095,196500.0
2013-05-23 10:30:00,43.05,43.09,43.03,43.04,94800.0,21.5095,21.5295,21.4995,21.5045,94800.0
2013-05-23 10:40:00,43.04,43.12,43.02,43.12,162000.0,21.5045,21.5445,21.4945,21.5445,162000.0
2013-05-23 10:50:00,43.11,43.16,43.1,43.15,129200.0,21.5395,21.5645,21.5345,21.5595,129200.0
2013-05-23 11:00:00,43.15,43.27,43.15,43.26,124100.0,21.5595,21.6194,21.5595,21.6144,124100.0
2013-05-23 11:10:00,43.26,43.38,43.25,43.36,148400.0,21.6144,21.6744,21.6094,21.6644,148400.0
2013-05-23 11:20:00,43.37,43.45,43.36,43.38,124900.0,21.6694,21.7094,21.6644,21.6744,124900.0
2013-05-23 11:30:00,43.39,43.4,43.29,43.36,151500.0,21.6794,21.6844,21.6294,21.6644,151500.0
2013-05-23 11:40:00,43.35,43.39,43.31,43.38,166000.0,21.6594,21.6794,21.6394,21.6744,166000.0
2013-05-23 11:50:00,43.38,43.43,43.37,43.43,75200.0,21.6744,21.6994,21.6694,21.6994,75200.0
2013-05-23 12:00:00,43.44,43.49,43.43,43.46,55900.0,21.7044,21.7294,21.6994,21.7144,55900.0
2013-05-23 12:10:00,43.46,43.49,43.46,43.49,32600.0,21.7144,21.7294,21.7144,21.7294,32600.0
2013-05-23 12:20:00,43.49,43.5,43.43,43.43,51400.0,21.7294,21.7344,21.6994,21.6994,51400.0
2013-05-23 12:30:00,43.42,43.43,43.37,43.38,64400.0,21.6944,21.6994,21.6694,21.6744,64400.0
2013-05-23 12:40:00,43.37,43.42,43.37,43.42,35800.0,21.6694,21.6944,21.6694,21.6944,35800.0
2013-05-23 12:50:00,43.41,43.46,43.41,43.41,53100.0,21.6894,21.7144,21.6894,21.6894,53100.0
2013-05-23 13:00:00,43.41,43.42,43.4,43.4,20600.0,21.6894,21.6944,21.6844,21.6844,20600.0
2013-05-23 13:10:00,43.4,43.46,43.4,43.44,42400.0,21.6844,21.7144,21.6844,21.7044,42400.0
2013-05-23 13:20:00,43.44,43.45,43.39,43.41,62600.0,21.7044,21.7094,21.6794,21.6894,62600.0
2013-05-23 13:30:00,43.41,43.45,43.4,43.44,49200.0,21.6894,21.7094,21.6844,21.7044,49200.0
2013-05-23 13:40:00,43.44,43.44,43.36,43.4,82800.0,21.7044,21.7044,21.6644,21.6844,82800.0
2013-05-23 13:50:00,43.4,43.46,43.4,43.46,52700.0,21.6844,21.7144,21.6844,21.7144,52700.0
2013-05-23 14:00:00,43.47,43.53,43.43,43.52,147300.0,21.7194,21.7493,21.6994,21.7443,147300.0
2013-05-23 14:10:00,43.53,43.54,43.5,43.51,60600.0,21.7493,21.7543,21.7344,21.7393,60600.0
2013-05-23 14:20:00,43.51,43.52,43.5,43.5,44400.0,21.7393,21.7443,21.7344,21.7344,44400.0
2013-05-23 14:30:00,43.51,43.51,43.48,43.51,150800.0,21.7393,21.7393,21.7244,21.7393,150800.0
2013-05-23 14:40:00,43.5,43.6,43.5,43.59,86200.0,21.7344,21.7843,21.7344,21.7793,86200.0
2013-05-23 14:50:00,43.59,43.63,43.56,43.58,114300.0,21.7793,21.7993,21.7643,21.7743,114300.0
2013-05-23 15:00:00,43.59,43.62,43.57,43.59,97400.0,21.7793,21.7943,21.7693,21.7793,97400.0
2013-05-23 15:10:00,43.59,43.69,43.58,43.62,198400.0,21.7793,21.8293,21.7743,21.7943,198400.0
2013-05-23 15:20:00,43.61,43.63,43.58,43.62,84400.0,21.7893,21.7993,21.7743,21.7943,84400.0
2013-05-23 15:30:00,43.62,43.66,43.61,43.61,160000.0,21.7943,21.8143,21.7893,21.7893,160000.0
2013-05-23 15:40:00,43.61,43.63,43.57,43.57,144900.0,21.7893,21.7993,21.7693,21.7693,144900.0
2013-05-23 15:50:00,43.58,43.74,43.55,43.74,863800.0,21.7743,21.8543,21.7593,21.8543,863800.0
2013-05-24 09:30:00,43.37,43.42,43.32,43.33,334000.0,21.6694,21.6944,21.6444,21.6494,334000.0
2013-05-24 09:40:00,43.34,43.4,43.28,43.36,223100.0,21.6544,21.6844,21.6244,21.6644,223100.0
2013-05-24 09:50:00,43.37,43.4,43.29,43.39,219400.0,21.6694,21.6844,21.6294,21.6794,219400.0
2013-05-24 10:00:00,43.39,43.39,43.26,43.31,191900.0,21.6794,21.6794,21.6144,21.6394,191900.0
2013-05-24 10:10:00,43.31,43.32,43.25,43.32,153100.0,21.6394,21.6444,21.6094,21.6444,153100.0
2013-05-24 10:20:00,43.32,43.37,43.29,43.34,145900.0,21.6444,21.6694,21.6294,21.6544,145900.0
2013-05-24 10:30:00,43.34,43.45,43.33,43.45,216700.0,21.6544,21.7094,21.6494,21.7094,216700.0
2013-05-24 10:40:00,43.45,43.45,43.3,43.33,84400.0,21.7094,21.7094,21.6344,21.6494,84400.0
2013-05-24 10:50:00,43.34,43.45,43.32,43.45,107500.0,21.6544,21.7094,21.6444,21.7094,107500.0
2013-05-24 11:00:00,43.44,43.45,43.37,43.4,96400.0,21.7044,21.7094,21.6694,21.6844,96400.0
2013-05-24 11:10:00,43.4,43.43,43.36,43.36,117100.0,21.6844,21.6994,21.6644,21.6644,117100.0
2013-05-24 11:20:00,43.37,43.4,43.33,43.34,259700.0,21.6694,21.6844,21.6494,21.6544,259700.0
2013-05-24 11:30:00,43.35,43.36,43.3,43.36,141200.0,21.6594,21.6644,21.6344,21.6644,141200.0
2013-05-24 11:40:00,43.36,43.39,43.36,43.37,43400.0,21.6644,21.6794,21.6644,21.6694,43400.0
2013-05-24 11:50:00,43.38,43.38,43.35,43.37,47800.0,21.6744,21.6744,21.6594,21.6694,47800.0
2013-05-24 12:00:00,43.37,43.38,43.35,43.38,42100.0,21.6694,21.6744,21.6594,21.6744,42100.0
2013-05-24 12:10:00,43.37,43.38,43.36,43.37,45600.0,21.6694,21.6744,21.6644,21.6694,45600.0
2013-05-24 12:20:00,43.37,43.38,43.37,43.37,56400.0,21.6694,21.6744,21.6694,21.6694,56400.0
2013-05-24 12:30:00,43.37,43.38,43.37,43.37,54600.0,21.6694,21.6744,21.6694,21.6694,54600.0
2013-05-24 12:40:00,43.37,43.38,43.35,43.37,56100.0,21.6694,21.6744,21.6594,21.6694,56100.0
2013-05-24 12:50:00,43.37,43.38,43.36,43.38,53800.0,21.6694,21.6744,21.6644,21.6744,53800.0
2013-05-24 13:00:00,43.38,43.4,43.37,43.39,93600.0,21.6744,21.6844,21.6694,21.6794,93600.0
2013-05-24 13:10:00,43.39,43.42,43.39,43.42,37300.0,21.6794,21.6944,21.6794,21.6944,37300.0
2013-05-24 13:20:00,43.42,43.45,43.41,43.45,101300.0,21.6944,21.7094,21.6894,21.7094,101300.0
2013-05-24 13:30:00,43.45,43.47,43.44,43.44,40900.0,21.7094,21.7194,21.7044,21.7044,40900.0
2013-05-24 13:40:00,43.44,43.47,43.44,43.47,68500.0,21.7044,21.7194,21.7044,21.7194,68500.0
2013-05-24 13:50:00,43.47,43.5,43.46,43.5,53900.0,21.7194,21.7344,21.7144,21.7344,53900.0
2013-05-24 14:00:00,43.5,43.5,43.44,43.48,46400.0,21.7344,21.7344,21.7044,21.7244,46400.0
2013-05-24 14:10:00,43.48,43.51,43.45,43.5,50200.0,21.7244,21.7393,21.7094,21.7344,50200.0
2013-05-24 14:20:00,43.5,43.51,43.48,43.48,34500.0,21.7344,21.7393,21.7244,21.7244,34500.0
2013-05-24 14:30:00,43.49,43.5,43.43,43.45,212600.0,21.7294,21.7344,21.6994,21.7094,212600.0
2013-05-24 14:40:00,43.44,43.53,43.44,43.52,108000.0,21.7044,21.7493,21.7044,21.7443,108000.0
2013-05-24 14:50:00,43.51,43.52,43.49,43.49,40300.0,21.7393,21.7443,21.7294,21.7294,40300.0
2013-05-24 15:00:00,43.5,43.52,43.49,43.52,39200.0,21.7344,21.7443,21.7294,21.7443,39200.0
2013-05-24 15:10:00,43.52,43.52,43.51,43.51,47800.0,21.7443,21.7443,21.7393,21.7393,47800.0
2013-05-24 15:20:00,43.51,43.54,43.51,43.51,62000.0,21.7393,21.7543,21.7393,21.7393,62000.0
2013-05-24 15:30:00,43.52,43.52,43.46,43.46,37900.0,21.7443,21.7443,21.7144,21.7144,37900.0
2013-05-24 15:40:00,43.46,43.46,43.43,43.45,74200.0,21.7144,21.7144,21.6994,21.7094,74200.0
2013-05-24 15:50:00,43.44,43.52,43.43,43.51,175900.0,21.7044,21.7443,21.6994,21.7393,175900.0
2013-05-28 09:30:00,43.94,43.98,43.82,43.82,305100.0,21.9542,21.9742,21.8942,21.8942,305100.0
2013-05-28 09:40:00,43.83,43.93,43.82,43.87,153400.0,21.8992,21.9492,21.8942,21.9192,153400.0
2013-05-28 09:50:00,43.88,43.9,43.8,43.89,130600.0,21.9242,21.9342,21.8842,21.9292,130600.0
2013-05-28 10:00:00,43.89,43.91,43.82,43.82,148000.0,21.9292,21.9392,21.8942,21.8942,148000.0
2013-05-28 10:10:00,43.83,43.83,43.74,43.74,107700.0,21.8992,21.8992,21.8543,21.8543,107700.0
2013-05-28 10:20:00,43.74,43.83,43.72,43.8,71900.0,21.8543,21.8992,21.8443,21.8842,71900.0
2013-05-28 10:30:00,43.8,43.8,43.7,43.7,110100.0,21.8842,21.8842,21.8343,21.8343,110100.0
2013-05-28 10:40:00,43.71,43.75,43.67,43.75,88400.0,21.8393,21.8593,21.8193,21.8593,88400.0
2013-05-28 10:50:00,43.75,43.76,43.62,43.62,108700.0,21.8593,21.8643,21.7943,21.7943,108700.0
2013-05-28 11:00:00,43.62,43.68,43.57,43.67,236300.0,21.7943,21.8243,21.7693,21.8193,236300.0
2013-05-28 11:10:00,43.66,43.74,43.65,43.73,95200.0,21.8143,21.8543,21.8093,21.8493,95200.0
2013-05-28 11:20:00,43.72,43.76,43.71,43.76,94000.0,21.8443,21.8643,21.8393,21.8643,94000.0
2013-05-28 11:30:00,43.76,43.76,43.7,43.75,133800.0,21.8643,21.8643,21.8343,21.8593,133800.0
2013-05-28 11:40:00,43.75,43.76,43.71,43.73,64100.0,21.8593,21.8643,21.8393,21.8493,64100.0
2013-05-28 11:50:00,43.74,43.75,43.71,43.72,128600.0,21.8543,21.8593,21.8393,21.8443,128600.0
2013-05-28 12:00:00,43.72,43.74,43.71,43.73,56600.0,21.8443,21.8543,21.8393,21.8493,56600.0
2013-05-28 12:10:00,43.74,43.75,43.72,43.74,29500.0,21.8543,21.8593,21.8443,21.8543,29500.0
2013-05-28 12:20:00,43.74,43.75,43.72,43.74,51400.0,21.8543,21.8593,21.8443,21.8543,51400.0
2013-05-28 12:30:00,43.74,43.74,43.7,43.73,52100.0,21.8543,21.8543,21.8343,21.8493,52100.0
2013-05-28 12:40:00,43.74,43.75,43.71,43.72,53100.0,21.8543,21.8593,21.8393,21.8443,53100.0
2013-05-28 12:50:00,43.72,43.74,43.71,43.72,61300.0,21.8443,21.8543,21.8393,21.8443,61300.0
2013-05-28 13:00:00,43.72,43.74,43.7,43.72,37000.0,21.8443,21.8543,21.8343,21.8443,37000.0
2013-05-28 13:10:00,43.72,43.72,43.68,43.7,43000.0,21.8443,21.8443,21.8243,21.8343,43000.0
2013-05-28 13:20:00,43.7,43.7,43.64,43.64,50700.0,21.8343,21.8343,21.8043,21.8043,50700.0
2013-05-28 13:30:00,43.64,43.66,43.62,43.64,58200.0,21.8043,21.8143,21.7943,21.8043,58200.0
2013-05-28 13:40:00,43.63,43.64,43.6,43.63,72700.0,21.7993,21.8043,21.7843,21.7993,72700.0
2013-05-28 13:50:00,43.63,43.63,43.58,43.6,45100.0,21.7993,21.7993,21.7743,21.7843,45100.0
2013-05-28 14:00:00,43.59,43.6,43.56,43.59,42800.0,21.7793,21.7843,21.7643,21.7793,42800.0
2013-05-28 14:10:00,43.59,43.61,43.56,43.6,53900.0,21.7793,21.7893,21.7643,21.7843,53900.0
2013-05-28 14:20:00,43.61,43.63,43.6,43.63,61100.0,21.7893,21.7993,21.7843,21.7993,61100.0
2013-05-28 14:30:00,43.62,43.63,43.6,43.61,48900.0,21.7943,21.7993,21.7843,21.7893,48900.0
2013-05-28 14:40:00,43.61,43.66,43.61,43.65,46200.0,21.7893,21.8143,21.7893,21.8093,46200.0
2013-05-28 14:50:00,43.65,43.7,43.65,43.69,73300.0,21.8093,21.8343,21.8093,21.8293,73300.0
2013-05-28 15:00:00,43.69,43.72,43.66,43.69,81400.0,21.8293,21.8443,21.8143,21.8293,81400.0
2013-05-28 15:10:00,43.69,43.69,43.63,43.67,51400.0,21.8293,21.8293,21.7993,21.8193,51400.0
2013-05-28 15:20:00,43.68,43.68,43.64,43.68,68600.0,21.8243,21.8243,21.8043,21.8243,68600.0
2013-05-28 15:30:00,43.68,43.72,43.66,43.69,53100.0,21.8243,21.8443,21.8143,21.8293,53100.0
2013-05-28 15:40:00,43.69,43.7,43.63,43.65,112700.0,21.8293,21.8343,21.7993,21.8093,112700.0
2013-05-28 15:50:00,43.65,43.68,43.6,43.62,163800.0,21.8093,21.8243,21.7843,21.7943,163800.0
2013-05-29 09:30:00,43.48,43.57,43.48,43.5,178700.0,21.7244,21.7693,21.7244,21.7344,178700.0
2013-05-29 09:40:00,43.51,43.52,43.45,43.51,142200.0,21.7393,21.7443,21.7094,21.7393,142200.0
2013-05-29 09:50:00,43.51,43.57,43.5,43.56,132100.0,21.7393,21.7693,21.7344,21.7643,132100.0
2013-05-29 10:00:00,43.56,43.63,43.55,43.6,117900.0,21.7643,21.7993,21.7593,21.7843,117900.0
2013-05-29 10:10:00,43.6,43.68,43.59,43.63,132600.0,21.7843,21.8243,21.7793,21.7993,132600.0
2013-05-29 10:20:00,43.63,43.63,43.48,43.53,195500.0,21.7993,21.7993,21.7244,21.7493,195500.0
2013-05-29 10:30:00,43.52,43.64,43.52,43.62,128700.0,21.7443,21.8043,21.7443,21.7943,128700.0
2013-05-29 10:40:00,43.63,43.64,43.5,43.51,107200.0,21.7993,21.8043,21.7344,21.7393,107200.0
2013-05-29 10:50:00,43.5,43.53,43.44,43.46,114500.0,21.7344,21.7493,21.7044,21.7144,114500.0
2013-05-29 11:00:00,43.46,43.48,43.42,43.44,109500.0,21.7144,21.7244,21.6944,21.7044,109500.0
2013-05-29 11:10:00,43.44,43.53,43.44,43.49,74600.0,21.7044,21.7493,21.7044,21.7294,74600.0
2013-05-29 11:20:00,43.5,43.55,43.46,43.47,138800.0,21.7344,21.7593,21.7144,21.7194,138800.0
2013-05-29 11:30:00,43.47,43.48,43.4,43.46,105400.0,21.7194,21.7244,21.6844,21.7144,105400.0
2013-05-29 11:40:00,43.46,43.55,43.45,43.55,57700.0,21.7144,21.7593,21.7094,21.7593,57700.0
2013-05-29 11:50:00,43.56,43.57,43.53,43.56,75600.0,21.7643,21.7693,21.7493,21.7643,75600.0
2013-05-29 12:00:00,43.57,43.6,43.54,43.54,64300.0,21.7693,21.7843,21.7543,21.7543,64300.0
2013-05-29 12:10:00,43.55,43.6,43.53,43.6,47200.0,21.7593,21.7843,21.7493,21.7843,47200.0
2013-05-29 12:20:00,43.6,43.62,43.58,43.61,61500.0,21.7843,21.7943,21.7743,21.7893,61500.0
2013-05-29 12:30:00,43.6,43.62,43.58,43.61,59000.0,21.7843,21.7943,21.7743,21.7893,59000.0
2013-05-29 12:40:00,43.61,43.62,43.58,43.59,40500.0,21.7893,21.7943,21.7743,21.7793,40500.0
2013-05-29 12:50:00,43.59,43.6,43.58,43.58,92000.0,21.7793,21.7843,21.7743,21.7743,92000.0
2013-05-29 13:00:00,43.58,43.61,43.58,43.6,87000.0,21.7743,21.7893,21.7743,21.7843,87000.0
2013-05-29 13:10:00,43.61,43.64,43.59,43.64,50400.0,21.7893,21.8043,21.7793,21.8043,50400.0
2013-05-29 13:20:00,43.64,43.69,43.64,43.68,54800.0,21.8043,21.8293,21.8043,21.8243,54800.0
2013-05-29 13:30:00,43.69,43.71,43.67,43.71,88700.0,21.8293,21.8393,21.8193,21.8393,88700.0
2013-05-29 13:40:00,43.71,43.72,43.69,43.72,74600.0,21.8393,21.8443,21.8293,21.8443,74600.0
2013-05-29 13:50:00,43.73,43.77,43.73,43.76,57600.0,21.8493,21.8693,21.8493,21.8643,57600.0
2013-05-29 14:00:00,43.76,43.79,43.75,43.78,55300.0,21.8643,21.8792,21.8593,21.8743,55300.0
2013-05-29 14:10:00,43.78,43.81,43.77,43.8,54100.0,21.8743,21.8892,21.8693,21.8842,54100.0
2013-05-29 14:20:00,43.8,43.81,43.75,43.76,34200.0,21.8842,21.8892,21.8593,21.8643,34200.0
2013-05-29 14:30:00,43.76,43.76,43.71,43.73,51900.0,21.8643,21.8643,21.8393,21.8493,51900.0
2013-05-29 14:40:00,43.73,43.79,43.72,43.76,73400.0,21.8493,21.8792,21.8443,21.8643,73400.0
2013-05-29 14:50:00,43.77,43.77,43.69,43.69,80900.0,21.8693,21.8693,21.8293,21.8293,80900.0
2013-05-29 15:00:00,43.69,43.72,43.66,43.7,44800.0,21.8293,21.8443,21.8143,21.8343,44800.0
2013-05-29 15:10:00,43.71,43.74,43.7,43.73,60900.0,21.8393,21.8543,21.8343,21.8493,60900.0
2013-05-29 15:20:00,43.74,43.77,43.73,43.74,64300.0,21.8543,21.8693,21.8493,21.8543,64300.0
2013-05-29 15:30:00,43.75,43.77,43.71,43.72,75200.0,21.8593,21.8693,21.8393,21.8443,75200.0
2013-05-29 15:40:00,43.72,43.73,43.65,43.67,94800.0,21.8443,21.8493,21.8093,21.8193,94800.0
2013-05-29 15:50:00,43.66,43.7,43.64,43.65,219800.0,21.8143,21.8343,21.8043,21.8093,219800.0
2013-05-30 09:30:00,43.75,43.78,43.55,43.57,275300.0,21.8593,21.8743,21.7593,21.7693,275300.0
2013-05-30 09:40:00,43.57,43.63,43.53,43.58,225900.0,21.7693,21.7993,21.7493,21.7743,225900.0
2013-05-30 09:50:00,43.58,43.62,43.53,43.55,153100.0,21.7743,21.7943,21.7493,21.7593,153100.0
2013-05-30 10:00:00,43.55,43.58,43.48,43.52,255000.0,21.7593,21.7743,21.7244,21.7443,255000.0
2013-05-30 10:10:00,43.51,43.59,43.51,43.54,194200.0,21.7393,21.7793,21.7393,21.7543,194200.0
2013-05-30 10:20:00,43.54,43.65,43.53,43.65,113400.0,21.7543,21.8093,21.7493,21.8093,113400.0
2013-05-30 10:30:00,43.64,43.69,43.61,43.64,103400.0,21.8043,21.8293,21.7893,21.8043,103400.0
2013-05-30 10:40:00,43.64,43.7,43.62,43.69,107500.0,21.8043,21.8343,21.7943,21.8293,107500.0
2013-05-30 10:50:00,43.69,43.72,43.65,43.72,65700.0,21.8293,21.8443,21.8093,21.8443,65700.0
2013-05-30 11:00:00,43.72,43.73,43.63,43.65,98700.0,21.8443,21.8493,21.7993,21.8093,98700.0
2013-05-30 11:10:00,43.64,43.65,43.58,43.59,91100.0,21.8043,21.8093,21.7743,21.7793,91100.0
2013-05-30 11:20:00,43.59,43.66,43.58,43.65,64300.0,21.7793,21.8143,21.7743,21.8093,64300.0
2013-05-30 11:30:00,43.66,43.77,43.66,43.71,95900.0,21.8143,21.8693,21.8143,21.8393,95900.0
2013-05-30 11:40:00,43.71,43.75,43.7,43.75,59400.0,21.8393,21.8593,21.8343,21.8593,59400.0
2013-05-30 11:50:00,43.75,43.77,43.75,43.75,44800.0,21.8593,21.8693,21.8593,21.8593,44800.0
2013-05-30 12:00:00,43.75,43.76,43.73,43.75,67100.0,21.8593,21.8643,21.8493,21.8593,67100.0
2013-05-30 12:10:00,43.76,43.76,43.7,43.71,154200.0,21.8643,21.8643,21.8343,21.8393,154200.0
2013-05-30 12:20:00,43.72,43.72,43.69,43.7,72700.0,21.8443,21.8443,21.8293,21.8343,72700.0
2013-05-30 12:30:00,43.69,43.7,43.68,43.69,31900.0,21.8293,21.8343,21.8243,21.8293,31900.0
2013-05-30 12:40:00,43.68,43.7,43.68,43.7,38000.0,21.8243,21.8343,21.8243,21.8343,38000.0
2013-05-30 12:50:00,43.71,43.73,43.69,43.73,34100.0,21.8393,21.8493,21.8293,21.8493,34100.0
2013-05-30 13:00:00,43.73,43.74,43.71,43.72,20600.0,21.8493,21.8543,21.8393,21.8443,20600.0
2013-05-30 13:10:00,43.71,43.75,43.7,43.74,37200.0,21.8393,21.8593,21.8343,21.8543,37200.0
2013-05-30 13:20:00,43.73,43.74,43.71,43.71,23300.0,21.8493,21.8543,21.8393,21.8393,23300.0
2013-05-30 13:30:00,43.72,43.72,43.69,43.71,35200.0,21.8443,21.8443,21.8293,21.8393,35200.0
2013-05-30 13:40:00,43.7,43.71,43.69,43.7,47300.0,21.8343,21.8393,21.8293,21.8343,47300.0
2013-05-30 13:50:00,43.71,43.74,43.7,43.73,36300.0,21.8393,21.8543,21.8343,21.8493,36300.0
2013-05-30 14:00:00,43.73,43.74,43.7,43.7,38400.0,21.8493,21.8543,21.8343,21.8343,38400.0
2013-05-30 14:10:00,43.7,43.71,43.7,43.7,26800.0,21.8343,21.8393,21.8343,21.8343,26800.0
2013-05-30 14:20:00,43.71,43.73,43.7,43.72,37400.0,21.8393,21.8493,21.8343,21.8443,37400.0
2013-05-30 14:30:00,43.72,43.74,43.72,43.73,33900.0,21.8443,21.8543,21.8443,21.8493,33900.0
2013-05-30 14:40:00,43.72,43.73,43.71,43.71,40300.0,21.8443,21.8493,21.8393,21.8393,40300.0
2013-05-30 14:50:00,43.71,43.73,43.71,43.71,57200.0,21.8393,21.8493,21.8393,21.8393,57200.0
2013-05-30 15:00:00,43.71,43.72,43.69,43.7,63000.0,21.8393,21.8443,21.8293,21.8343,63000.0
2013-05-30 15:10:00,43.7,43.71,43.69,43.69,46900.0,21.8343,21.8393,21.8293,21.8293,46900.0
2013-05-30 15:20:00,43.69,43.72,43.67,43.67,68300.0,21.8293,21.8443,21.8193,21.8193,68300.0
2013-05-30 15:30:00,43.68,43.69,43.66,43.68,81300.0,21.8243,21.8293,21.8143,21.8243,81300.0
2013-05-30 15:40:00,43.68,43.69,43.65,43.65,78900.0,21.8243,21.8293,21.8093,21.8093,78900.0
2013-05-30 15:50:00,43.66,43.67,43.64,43.65,144800.0,21.8143,21.8193,21.8043,21.8093,144800.0
2013-05-31 09:30:00,43.39,43.42,43.37,43.41,176900.0,21.6794,21.6944,21.6694,21.6894,176900.0
2013-05-31 09:40:00,43.4,43.44,43.36,43.4,153200.0,21.6844,21.7044,21.6644,21.6844,153200.0
2013-05-31 09:50:00,43.39,43.44,43.32,43.34,89400.0,21.6794,21.7044,21.6444,21.6544,89400.0
2013-05-31 10:00:00,43.34,43.37,43.32,43.34,314300.0,21.6544,21.6694,21.6444,21.6544,314300.0
2013-05-31 10:10:00,43.34,43.4,43.33,43.39,133700.0,21.6544,21.6844,21.6494,21.6794,133700.0
2013-05-31 10:20:00,43.38,43.39,43.3,43.38,80400.0,21.6744,21.6794,21.6344,21.6744,80400.0
2013-05-31 10:30:00,43.38,43.43,43.36,43.38,59700.0,21.6744,21.6994,21.6644,21.6744,59700.0
2013-05-31 10:40:00,43.39,43.42,43.36,43.39,70600.0,21.6794,21.6944,21.6644,21.6794,70600.0
2013-05-31 10:50:00,43.39,43.39,43.28,43.33,69000.0,21.6794,21.6794,21.6244,21.6494,69000.0
2013-05-31 11:00:00,43.33,43.34,43.28,43.33,84700.0,21.6494,21.6544,21.6244,21.6494,84700.0
2013-05-31 11:10:00,43.34,43.41,43.32,43.36,161700.0,21.6544,21.6894,21.6444,21.6644,161700.0
2013-05-31 11:20:00,43.36,43.38,43.29,43.29,215300.0,21.6644,21.6744,21.6294,21.6294,215300.0
2013-05-31 11:30:00,43.3,43.32,43.18,43.2,295500.0,21.6344,21.6444,21.5745,21.5845,295500.0
2013-05-31 11:40:00,43.2,43.21,43.18,43.21,132700.0,21.5845,21.5895,21.5745,21.5895,132700.0
2013-05-31 11:50:00,43.22,43.23,43.16,43.18,116200.0,21.5945,21.5994,21.5645,21.5745,116200.0
2013-05-31 12:00:00,43.19,43.19,43.15,43.17,59000.0,21.5795,21.5795,21.5595,21.5695,59000.0
2013-05-31 12:10:00,43.17,43.2,43.12,43.2,126100.0,21.5695,21.5845,21.5445,21.5845,126100.0
2013-05-31 12:20:00,43.19,43.22,43.19,43.2,90600.0,21.5795,21.5945,21.5795,21.5845,90600.0
2013-05-31 12:30:00,43.2,43.23,43.19,43.21,99400.0,21.5845,21.5994,21.5795,21.5895,99400.0
2013-05-31 12:40:00,43.22,43.22,43.18,43.2,52000.0,21.5945,21.5945,21.5745,21.5845,52000.0
2013-05-31 12:50:00,43.19,43.2,43.13,43.15,96100.0,21.5795,21.5845,21.5495,21.5595,96100.0
2013-05-31 13:00:00,43.15,43.2,43.14,43.18,47700.0,21.5595,21.5845,21.5545,21.5745,47700.0
2013-05-31 13:10:00,43.18,43.19,43.13,43.15,74800.0,21.5745,21.5795,21.5495,21.5595,74800.0
2013-05-31 13:20:00,43.16,43.16,43.12,43.12,34300.0,21.5645,21.5645,21.5445,21.5445,34300.0
2013-05-31 13:30:00,43.13,43.13,43.1,43.1,69100.0,21.5495,21.5495,21.5345,21.5345,69100.0
2013-05-31 13:40:00,43.1,43.13,43.1,43.12,50100.0,21.5345,21.5495,21.5345,21.5445,50100.0
2013-05-31 13:50:00,43.12,43.15,43.11,43.15,39000.0,21.5445,21.5595,21.5395,21.5595,39000.0
2013-05-31 14:00:00,43.15,43.16,43.11,43.14,64700.0,21.5595,21.5645,21.5395,21.5545,64700.0
2013-05-31 14:10:00,43.15,43.16,43.09,43.14,103100.0,21.5595,21.5645,21.5295,21.5545,103100.0
2013-05-31 14:20:00,43.14,43.17,43.13,43.13,35900.0,21.5545,21.5695,21.5495,21.5495,35900.0
2013-05-31 14:30:00,43.13,43.13,43.08,43.11,80200.0,21.5495,21.5495,21.5245,21.5395,80200.0
2013-05-31 14:40:00,43.11,43.11,43.07,43.09,88500.0,21.5395,21.5395,21.5195,21.5295,88500.0
2013-05-31 14:50:00,43.09,43.1,43.04,43.07,105200.0,21.5295,21.5345,21.5045,21.5195,105200.0
2013-05-31 15:00:00,43.07,43.13,43.04,43.12,93900.0,21.5195,21.5495,21.5045,21.5445,93900.0
2013-05-31 15:10:00,43.12,43.15,43.1,43.12,164300.0,21.5445,21.5595,21.5345,21.5445,164300.0
2013-05-31 15:20:00,43.12,43.17,43.07,43.09,144900.0,21.5445,21.5695,21.5195,21.5295,144900.0
2013-05-31 15:30:00,43.09,43.09,43.03,43.06,107800.0,21.5295,21.5295,21.4995,21.5145,107800.0
2013-05-31 15:40:00,43.06,43.06,43.01,43.02,182300.0,21.5145,21.5145,21.4895,21.4945,182300.0
2013-05-31 15:50:00,43.01,43.03,42.9,42.94,677200.0,21.4895,21.4995,21.4346,21.4546,677200.0
2013-06-03 09:30:00,43.08,43.13,43.0,43.03,278000.0,21.5245,21.5495,21.4845,21.4995,278000.0
2013-06-03 09:40:00,43.03,43.11,43.01,43.08,163000.0,21.4995,21.5395,21.4895,21.5245,163000.0
2013-06-03 09:50:00,43.07,43.14,43.03,43.07,121400.0,21.5195,21.5545,21.4995,21.5195,121400.0
2013-06-03 10:00:00,43.06,43.24,43.06,43.16,159600.0,21.5145,21.6044,21.5145,21.5645,159600.0
2013-06-03 10:10:00,43.16,43.21,43.14,43.19,86300.0,21.5645,21.5895,21.5545,21.5795,86300.0
2013-06-03 10:20:00,43.19,43.27,43.19,43.25,152500.0,21.5795,21.6194,21.5795,21.6094,152500.0
2013-06-03 10:30:00,43.25,43.25,43.1,43.15,99900.0,21.6094,21.6094,21.5345,21.5595,99900.0
2013-06-03 10:40:00,43.14,43.23,43.08,43.23,216900.0,21.5545,21.5994,21.5245,21.5994,216900.0
2013-06-03 10:50:00,43.24,43.29,43.23,43.26,115500.0,21.6044,21.6294,21.5994,21.6144,115500.0
2013-06-03 11:00:00,43.26,43.34,43.22,43.34,114700.0,21.6144,21.6544,21.5945,21.6544,114700.0
2013-06-03 11:10:00,43.35,43.45,43.33,43.44,147300.0,21.6594,21.7094,21.6494,21.7044,147300.0
2013-06-03 11:20:00,43.44,43.45,43.28,43.29,90500.0,21.7044,21.7094,21.6244,21.6294,90500.0
2013-06-03 11:30:00,43.28,43.32,43.27,43.31,84000.0,21.6244,21.6444,21.6194,21.6394,84000.0
2013-06-03 11:40:00,43.3,43.38,43.26,43.38,59000.0,21.6344,21.6744,21.6144,21.6744,59000.0
2013-06-03 11:50:00,43.37,43.38,43.32,43.37,58400.0,21.6694,21.6744,21.6444,21.6694,58400.0
2013-06-03 12:00:00,43.36,43.4,43.32,43.35,50800.0,21.6644,21.6844,21.6444,21.6594,50800.0
2013-06-03 12:10:00,43.36,43.38,43.32,43.34,59400.0,21.6644,21.6744,21.6444,21.6544,59400.0
2013-06-03 12:20:00,43.33,43.37,43.31,43.36,52500.0,21.6494,21.6694,21.6394,21.6644,52500.0
2013-06-03 12:30:00,43.37,43.37,43.3,43.3,38700.0,21.6694,21.6694,21.6344,21.6344,38700.0
2013-06-03 12:40:00,43.31,43.33,43.26,43.33,86800.0,21.6394,21.6494,21.6144,21.6494,86800.0
2013-06-03 12:50:00,43.31,43.33,43.28,43.29,66400.0,21.6394,21.6494,21.6244,21.6294,66400.0
2013-06-03 13:00:00,43.3,43.35,43.27,43.34,83800.0,21.6344,21.6594,21.6194,21.6544,83800.0
2013-06-03 13:10:00,43.33,43.33,43.28,43.31,36900.0,21.6494,21.6494,21.6244,21.6394,36900.0
2013-06-03 13:20:00,43.31,43.32,43.26,43.28,29900.0,21.6394,21.6444,21.6144,21.6244,29900.0
2013-06-03 13:30:00,43.29,43.29,43.25,43.26,60800.0,21.6294,21.6294,21.6094,21.6144,60800.0
2013-06-03 13:40:00,43.27,43.28,43.26,43.28,19200.0,21.6194,21.6244,21.6144,21.6244,19200.0
2013-06-03 13:50:00,43.27,43.36,43.27,43.36,126000.0,21.6194,21.6644,21.6194,21.6644,126000.0
2013-06-03 14:00:00,43.35,43.4,43.35,43.39,94400.0,21.6594,21.6844,21.6594,21.6794,94400.0
2013-06-03 14:10:00,43.39,43.4,43.38,43.39,141300.0,21.6794,21.6844,21.6744,21.6794,141300.0
2013-06-03 14:20:00,43.39,43.4,43.37,43.38,61400.0,21.6794,21.6844,21.6694,21.6744,61400.0
2013-06-03 14:30:00,43.38,43.39,43.37,43.37,82800.0,21.6744,21.6794,21.6694,21.6694,82800.0
2013-06-03 14:40:00,43.37,43.4,43.36,43.4,34600.0,21.6694,21.6844,21.6644,21.6844,34600.0
2013-06-03 14:50:00,43.39,43.42,43.38,43.38,59300.0,21.6794,21.6944,21.6744,21.6744,59300.0
2013-06-03 15:00:00,43.39,43.42,43.37,43.4,46900.0,21.6794,21.6944,21.6694,21.6844,46900.0
2013-06-03 15:10:00,43.41,43.42,43.38,43.39,36700.0,21.6894,21.6944,21.6744,21.6794,36700.0
2013-06-03 15:20:00,43.39,43.41,43.38,43.4,56400.0,21.6794,21.6894,21.6744,21.6844,56400.0
2013-06-03 15:30:00,43.4,43.42,43.38,43.4,81600.0,21.6844,21.6944,21.6744,21.6844,81600.0
2013-06-03 15:40:00,43.4,43.47,43.39,43.46,181000.0,21.6844,21.7194,21.6794,21.7144,181000.0
2013-06-03 15:50:00,43.46,43.46,43.43,43.44,203200.0,21.7144,21.7144,21.6994,21.7044,203200.0
2013-06-04 09:30:00,43.26,43.38,43.25,43.35,175100.0,21.6144,21.6744,21.6094,21.6594,175100.0
2013-06-04 09:40:00,43.36,43.38,43.31,43.32,57700.0,21.6644,21.6744,21.6394,21.6444,57700.0
2013-06-04 09:50:00,43.32,43.38,43.3,43.36,118500.0,21.6444,21.6744,21.6344,21.6644,118500.0
2013-06-04 10:00:00,43.35,43.36,43.25,43.28,108000.0,21.6594,21.6644,21.6094,21.6244,108000.0
2013-06-04 10:10:00,43.28,43.32,43.23,43.25,115800.0,21.6244,21.6444,21.5994,21.6094,115800.0
2013-06-04 10:20:00,43.26,43.32,43.24,43.3,65300.0,21.6144,21.6444,21.6044,21.6344,65300.0
2013-06-04 10:30:00,43.3,43.31,43.26,43.29,71700.0,21.6344,21.6394,21.6144,21.6294,71700.0
2013-06-04 10:40:00,43.29,43.33,43.27,43.3,104200.0,21.6294,21.6494,21.6194,21.6344,104200.0
2013-06-04 10:50:00,43.31,43.31,43.18,43.18,112600.0,21.6394,21.6394,21.5745,21.5745,112600.0
2013-06-04 11:00:00,43.18,43.24,43.13,43.2,160500.0,21.5745,21.6044,21.5495,21.5845,160500.0
2013-06-04 11:10:00,43.19,43.2,43.12,43.13,139800.0,21.5795,21.5845,21.5445,21.5495,139800.0
2013-06-04 11:20:00,43.12,43.2,43.11,43.19,71400.0,21.5445,21.5845,21.5395,21.5795,71400.0
2013-06-04 11:30:00,43.19,43.23,43.16,43.22,71700.0,21.5795,21.5994,21.5645,21.5945,71700.0
2013-06-04 11:40:00,43.23,43.27,43.22,43.26,43600.0,21.5994,21.6194,21.5945,21.6144,43600.0
2013-06-04 11:50:00,43.25,43.27,43.24,43.26,33900.0,21.6094,21.6194,21.6044,21.6144,33900.0
2013-06-04 12:00:00,43.26,43.27,43.2,43.22,58800.0,21.6144,21.6194,21.5845,21.5945,58800.0
2013-06-04 12:10:00,43.22,43.22,43.19,43.2,55700.0,21.5945,21.5945,21.5795,21.5845,55700.0
2013-06-04 12:20:00,43.21,43.21,43.18,43.19,44700.0,21.5895,21.5895,21.5745,21.5795,44700.0
2013-06-04 12:30:00,43.19,43.19,43.16,43.19,52400.0,21.5795,21.5795,21.5645,21.5795,52400.0
2013-06-04 12:40:00,43.18,43.19,43.16,43.17,25100.0,21.5745,21.5795,21.5645,21.5695,25100.0
2013-06-04 12:50:00,43.17,43.2,43.16,43.17,43200.0,21.5695,21.5845,21.5645,21.5695,43200.0
2013-06-04 13:00:00,43.17,43.21,43.16,43.21,21500.0,21.5695,21.5895,21.5645,21.5895,21500.0
2013-06-04 13:10:00,43.21,43.26,43.2,43.25,27500.0,21.5895,21.6144,21.5845,21.6094,27500.0
2013-06-04 13:20:00,43.25,43.26,43.17,43.17,97200.0,21.6094,21.6144,21.5695,21.5695,97200.0
2013-06-04 13:30:00,43.18,43.18,43.13,43.15,78100.0,21.5745,21.5745,21.5495,21.5595,78100.0
2013-06-04 13:40:00,43.15,43.15,43.06,43.07,77800.0,21.5595,21.5595,21.5145,21.5195,77800.0
2013-06-04 13:50:00,43.07,43.14,43.06,43.14,93000.0,21.5195,21.5545,21.5145,21.5545,93000.0
2013-06-04 14:00:00,43.13,43.13,43.06,43.06,79100.0,21.5495,21.5495,21.5145,21.5145,79100.0
2013-06-04 14:10:00,43.07,43.11,43.04,43.1,126600.0,21.5195,21.5395,21.5045,21.5345,126600.0
2013-06-04 14:20:00,43.11,43.12,43.07,43.1,55100.0,21.5395,21.5445,21.5195,21.5345,55100.0
2013-06-04 14:30:00,43.1,43.12,43.1,43.12,36700.0,21.5345,21.5445,21.5345,21.5445,36700.0
2013-06-04 14:40:00,43.12,43.18,43.12,43.16,119200.0,21.5445,21.5745,21.5445,21.5645,119200.0
2013-06-04 14:50:00,43.16,43.21,43.16,43.18,261200.0,21.5645,21.5895,21.5645,21.5745,261200.0
2013-06-04 15:00:00,43.18,43.2,43.16,43.2,114900.0,21.5745,21.5845,21.5645,21.5845,114900.0
2013-06-04 15:10:00,43.2,43.21,43.18,43.2,145800.0,21.5845,21.5895,21.5745,21.5845,145800.0
2013-06-04 15:20:00,43.2,43.23,43.18,43.22,77200.0,21.5845,21.5994,21.5745,21.5945,77200.0
2013-06-04 15:30:00,43.21,43.24,43.21,43.23,105800.0,21.5895,21.6044,21.5895,21.5994,105800.0
2013-06-04 15:40:00,43.23,43.26,43.23,43.25,93800.0,21.5994,21.6144,21.5994,21.6094,93800.0
2013-06-04 15:50:00,43.25,43.28,43.21,43.23,193100.0,21.6094,21.6244,21.5895,21.5994,193100.0
2013-06-05 09:30:00,43.04,43.15,43.03,43.13,113800.0,21.5045,21.5595,21.4995,21.5495,113800.0
2013-06-05 09:40:00,43.12,43.16,43.09,43.14,80700.0,21.5445,21.5645,21.5295,21.5545,80700.0
2013-06-05 09:50:00,43.13,43.2,43.11,43.11,88800.0,21.5495,21.5845,21.5395,21.5395,88800.0
2013-06-05 10:00:00,43.11,43.19,43.08,43.15,144900.0,21.5395,21.5795,21.5245,21.5595,144900.0
2013-06-05 10:10:00,43.15,43.17,43.03,43.04,123600.0,21.5595,21.5695,21.4995,21.5045,123600.0
2013-06-05 10:20:00,43.04,43.11,43.03,43.1,104400.0,21.5045,21.5395,21.4995,21.5345,104400.0
2013-06-05 10:30:00,43.1,43.14,43.04,43.04,80800.0,21.5345,21.5545,21.5045,21.5045,80800.0
2013-06-05 10:40:00,43.05,43.09,43.01,43.03,67700.0,21.5095,21.5295,21.4895,21.4995,67700.0
2013-06-05 10:50:00,43.02,43.13,43.0,43.05,119700.0,21.4945,21.5495,21.4845,21.5095,119700.0
2013-06-05 11:00:00,43.05,43.05,43.0,43.03,71500.0,21.5095,21.5095,21.4845,21.4995,71500.0
2013-06-05 11:10:00,43.02,43.07,43.0,43.03,82500.0,21.4945,21.5195,21.4845,21.4995,82500.0
2013-06-05 11:20:00,43.02,43.1,43.0,43.02,84200.0,21.4945,21.5345,21.4845,21.4945,84200.0
2013-06-05 11:30:00,43.02,43.02,42.89,43.0,201500.0,21.4945,21.4945,21.4296,21.4845,201500.0
2013-06-05 11:40:00,43.0,43.0,42.95,42.97,74100.0,21.4845,21.4845,21.4595,21.4695,74100.0
2013-06-05 11:50:00,42.96,43.0,42.92,42.95,108300.0,21.4645,21.4845,21.4446,21.4595,108300.0
2013-06-05 12:00:00,42.94,42.98,42.94,42.95,74300.0,21.4546,21.4745,21.4546,21.4595,74300.0
2013-06-05 12:10:00,42.96,42.97,42.89,42.89,117400.0,21.4645,21.4695,21.4296,21.4296,117400.0
2013-06-05 12:20:00,42.89,42.93,42.88,42.91,79200.0,21.4296,21.4496,21.4246,21.4396,79200.0
2013-06-05 12:30:00,42.92,42.94,42.89,42.9,71600.0,21.4446,21.4546,21.4296,21.4346,71600.0
2013-06-05 12:40:00,42.9,42.93,42.89,42.9,32400.0,21.4346,21.4496,21.4296,21.4346,32400.0
2013-06-05 12:50:00,42.9,42.91,42.86,42.89,60200.0,21.4346,21.4396,21.4146,21.4296,60200.0
2013-06-05 13:00:00,42.89,42.91,42.88,42.89,64900.0,21.4296,21.4396,21.4246,21.4296,64900.0
2013-06-05 13:10:00,42.9,42.92,42.86,42.9,72100.0,21.4346,21.4446,21.4146,21.4346,72100.0
2013-06-05 13:20:00,42.9,42.93,42.89,42.93,55900.0,21.4346,21.4496,21.4296,21.4496,55900.0
2013-06-05 13:30:00,42.93,42.93,42.91,42.93,47000.0,21.4496,21.4496,21.4396,21.4496,47000.0
2013-06-05 13:40:00,42.93,42.98,42.93,42.94,27200.0,21.4496,21.4745,21.4496,21.4546,27200.0
2013-06-05 13:50:00,42.94,42.94,42.87,42.9,59700.0,21.4546,21.4546,21.4196,21.4346,59700.0
2013-06-05 14:00:00,42.9,42.92,42.88,42.89,113600.0,21.4346,21.4446,21.4246,21.4296,113600.0
2013-06-05 14:10:00,42.89,42.9,42.87,42.87,67400.0,21.4296,21.4346,21.4196,21.4196,67400.0
2013-06-05 14:20:00,42.87,42.89,42.84,42.84,113100.0,21.4196,21.4296,21.4046,21.4046,113100.0
2013-06-05 14:30:00,42.83,42.88,42.82,42.87,136500.0,21.3996,21.4246,21.3946,21.4196,136500.0
2013-06-05 14:40:00,42.88,42.92,42.85,42.92,64000.0,21.4246,21.4446,21.4096,21.4446,64000.0
2013-06-05 14:50:00,42.93,42.95,42.89,42.93,63900.0,21.4496,21.4595,21.4296,21.4496,63900.0
2013-06-05 15:00:00,42.93,42.94,42.87,42.89,65200.0,21.4496,21.4546,21.4196,21.4296,65200.0
2013-06-05 15:10:00,42.89,42.92,42.85,42.92,124800.0,21.4296,21.4446,21.4096,21.4446,124800.0
2013-06-05 15:20:00,42.91,42.94,42.86,42.91,71200.0,21.4396,21.4546,21.4146,21.4396,71200.0
2013-06-05 15:30:00,42.91,42.94,42.85,42.91,82300.0,21.4396,21.4546,21.4096,21.4396,82300.0
2013-06-05 15:40:00,42.91,42.94,42.87,42.93,124200.0,21.4396,21.4546,21.4196,21.4496,124200.0
2013-06-05 15:50:00,42.94,42.94,42.84,42.85,324700.0,21.4546,21.4546,21.4046,21.4096,324700.0
2013-06-06 09:30:00,42.95,43.03,42.89,43.01,379800.0,21.4595,21.4995,21.4296,21.4895,379800.0
2013-06-06 09:40:00,43.01,43.1,42.97,43.04,293700.0,21.4895,21.5345,21.4695,21.5045,293700.0
2013-06-06 09:50:00,43.03,43.04,42.98,43.03,99700.0,21.4995,21.5045,21.4745,21.4995,99700.0
2013-06-06 10:00:00,43.04,43.09,43.04,43.05,94700.0,21.5045,21.5295,21.5045,21.5095,94700.0
2013-06-06 10:10:00,43.04,43.04,42.89,42.93,82400.0,21.5045,21.5045,21.4296,21.4496,82400.0
2013-06-06 10:20:00,42.94,42.97,42.82,42.84,200400.0,21.4546,21.4695,21.3946,21.4046,200400.0
2013-06-06 10:30:00,42.84,42.84,42.79,42.79,112800.0,21.4046,21.4046,21.3796,21.3796,112800.0
2013-06-06 10:40:00,42.79,42.89,42.77,42.88,89400.0,21.3796,21.4296,21.3696,21.4246,89400.0
2013-06-06 10:50:00,42.88,42.89,42.8,42.89,64300.0,21.4246,21.4296,21.3846,21.4296,64300.0
2013-06-06 11:00:00,42.88,42.92,42.85,42.89,125100.0,21.4246,21.4446,21.4096,21.4296,125100.0
2013-06-06 11:10:00,42.88,42.92,42.86,42.88,63800.0,21.4246,21.4446,21.4146,21.4246,63800.0
2013-06-06 11:20:00,42.88,42.91,42.81,42.82,61400.0,21.4246,21.4396,21.3896,21.3946,61400.0
2013-06-06 11:30:00,42.83,42.86,42.77,42.86,257000.0,21.3996,21.4146,21.3696,21.4146,257000.0
2013-06-06 11:40:00,42.86,42.87,42.79,42.81,72700.0,21.4146,21.4196,21.3796,21.3896,72700.0
2013-06-06 11:50:00,42.81,42.89,42.81,42.83,77000.0,21.3896,21.4296,21.3896,21.3996,77000.0
2013-06-06 12:00:00,42.83,42.83,42.78,42.8,76400.0,21.3996,21.3996,21.3746,21.3846,76400.0
2013-06-06 12:10:00,42.8,42.9,42.79,42.85,102100.0,21.3846,21.4346,21.3796,21.4096,102100.0
2013-06-06 12:20:00,42.85,42.89,42.79,42.79,123900.0,21.4096,21.4296,21.3796,21.3796,123900.0
2013-06-06 12:30:00,42.8,42.84,42.78,42.83,118200.0,21.3846,21.4046,21.3746,21.3996,118200.0
2013-06-06 12:40:00,42.82,42.84,42.78,42.8,61900.0,21.3946,21.4046,21.3746,21.3846,61900.0
2013-06-06 12:50:00,42.8,42.8,42.71,42.72,103400.0,21.3846,21.3846,21.3396,21.3446,103400.0
2013-06-06 13:00:00,42.73,42.83,42.73,42.81,76800.0,21.3496,21.3996,21.3496,21.3896,76800.0
2013-06-06 13:10:00,42.82,42.88,42.8,42.86,102100.0,21.3946,21.4246,21.3846,21.4146,102100.0
2013-06-06 13:20:00,42.86,42.86,42.81,42.84,77300.0,21.4146,21.4146,21.3896,21.4046,77300.0
2013-06-06 13:30:00,42.84,42.87,42.82,42.86,44200.0,21.4046,21.4196,21.3946,21.4146,44200.0
2013-06-06 13:40:00,42.87,42.91,42.84,42.91,35400.0,21.4196,21.4396,21.4046,21.4396,35400.0
2013-06-06 13:50:00,42.91,42.93,42.89,42.91,91000.0,21.4396,21.4496,21.4296,21.4396,91000.0
2013-06-06 14:00:00,42.92,42.92,42.87,42.9,45600.0,21.4446,21.4446,21.4196,21.4346,45600.0
2013-06-06 14:10:00,42.9,42.95,42.9,42.91,83000.0,21.4346,21.4595,21.4346,21.4396,83000.0
2013-06-06 14:20:00,42.91,42.97,42.9,42.97,34300.0,21.4396,21.4695,21.4346,21.4695,34300.0
2013-06-06 14:30:00,42.97,42.99,42.91,42.91,43800.0,21.4695,21.4795,21.4396,21.4396,43800.0
2013-06-06 14:40:00,42.91,42.97,42.91,42.97,30700.0,21.4396,21.4695,21.4396,21.4695,30700.0
2013-06-06 14:50:00,42.96,42.98,42.95,42.98,59200.0,21.4645,21.4745,21.4595,21.4745,59200.0
2013-06-06 15:00:00,42.98,43.02,42.97,42.98,62900.0,21.4745,21.4945,21.4695,21.4745,62900.0
2013-06-06 15:10:00,42.98,43.01,42.95,43.01,88800.0,21.4745,21.4895,21.4595,21.4895,88800.0
2013-06-06 15:20:00,43.01,43.05,42.99,43.05,76300.0,21.4895,21.5095,21.4795,21.5095,76300.0
2013-06-06 15:30:00,43.05,43.08,43.05,43.05,112700.0,21.5095,21.5245,21.5095,21.5095,112700.0
2013-06-06 15:40:00,43.05,43.11,43.01,43.11,178800.0,21.5095,21.5395,21.4895,21.5395,178800.0
2013-06-06 15:50:00,43.11,43.16,43.09,43.16,216800.0,21.5395,21.5645,21.5295,21.5645,216800.0
2013-06-07 09:30:00,43.01,43.07,42.93,43.01,396400.0,21.4895,21.5195,21.4496,21.4895,396400.0
2013-06-07 09:40:00,43.0,43.0,42.87,42.9,162800.0,21.4845,21.4845,21.4196,21.4346,162800.0
2013-06-07 09:50:00,42.9,42.9,42.76,42.84,272800.0,21.4346,21.4346,21.3646,21.4046,272800.0
2013-06-07 10:00:00,42.84,43.01,42.84,43.01,125800.0,21.4046,21.4895,21.4046,21.4895,125800.0
2013-06-07 10:10:00,43.0,43.09,42.99,43.08,366100.0,21.4845,21.5295,21.4795,21.5245,366100.0
2013-06-07 10:20:00,43.08,43.14,43.06,43.12,125300.0,21.5245,21.5545,21.5145,21.5445,125300.0
2013-06-07 10:30:00,43.12,43.15,43.11,43.12,175000.0,21.5445,21.5595,21.5395,21.5445,175000.0
2013-06-07 10:40:00,43.12,43.13,43.05,43.05,125800.0,21.5445,21.5495,21.5095,21.5095,125800.0
2013-06-07 10:50:00,43.05,43.08,43.0,43.06,132100.0,21.5095,21.5245,21.4845,21.5145,132100.0
2013-06-07 11:00:00,43.06,43.1,43.02,43.03,148600.0,21.5145,21.5345,21.4945,21.4995,148600.0
2013-06-07 11:10:00,43.04,43.04,42.93,42.94,121200.0,21.5045,21.5045,21.4496,21.4546,121200.0
2013-06-07 11:20:00,42.95,43.07,42.94,43.04,139000.0,21.4595,21.5195,21.4546,21.5045,139000.0
2013-06-07 11:30:00,43.04,43.08,43.02,43.03,59200.0,21.5045,21.5245,21.4945,21.4995,59200.0
2013-06-07 11:40:00,43.04,43.07,43.02,43.05,73300.0,21.5045,21.5195,21.4945,21.5095,73300.0
2013-06-07 11:50:00,43.05,43.08,43.04,43.06,55800.0,21.5095,21.5245,21.5045,21.5145,55800.0
2013-06-07 12:00:00,43.06,43.08,43.02,43.07,69900.0,21.5145,21.5245,21.4945,21.5195,69900.0
2013-06-07 12:10:00,43.06,43.09,43.05,43.09,36500.0,21.5145,21.5295,21.5095,21.5295,36500.0
2013-06-07 12:20:00,43.09,43.1,43.06,43.08,24400.0,21.5295,21.5345,21.5145,21.5245,24400.0
2013-06-07 12:30:00,43.07,43.09,43.05,43.07,59500.0,21.5195,21.5295,21.5095,21.5195,59500.0
2013-06-07 12:40:00,43.08,43.08,43.01,43.03,51100.0,21.5245,21.5245,21.4895,21.4995,51100.0
2013-06-07 12:50:00,43.04,43.09,43.04,43.08,51000.0,21.5045,21.5295,21.5045,21.5245,51000.0
2013-06-07 13:00:00,43.07,43.1,43.06,43.09,38500.0,21.5195,21.5345,21.5145,21.5295,38500.0
2013-06-07 13:10:00,43.09,43.09,43.08,43.09,12800.0,21.5295,21.5295,21.5245,21.5295,12800.0
2013-06-07 13:20:00,43.09,43.1,43.05,43.07,72400.0,21.5295,21.5345,21.5095,21.5195,72400.0
2013-06-07 13:30:00,43.08,43.08,43.05,43.05,33800.0,21.5245,21.5245,21.5095,21.5095,33800.0
2013-06-07 13:40:00,43.06,43.07,43.02,43.03,67900.0,21.5145,21.5195,21.4945,21.4995,67900.0
2013-06-07 13:50:00,43.02,43.05,43.02,43.03,34100.0,21.4945,21.5095,21.4945,21.4995,34100.0
2013-06-07 14:00:00,43.03,43.05,43.02,43.04,27100.0,21.4995,21.5095,21.4945,21.5045,27100.0
2013-06-07 14:10:00,43.04,43.04,43.0,43.02,44000.0,21.5045,21.5045,21.4845,21.4945,44000.0
2013-06-07 14:20:00,43.01,43.01,42.96,42.96,57700.0,21.4895,21.4895,21.4645,21.4645,57700.0
2013-06-07 14:30:00,42.96,43.0,42.93,42.98,79400.0,21.4645,21.4845,21.4496,21.4745,79400.0
2013-06-07 14:40:00,42.98,42.99,42.96,42.98,45800.0,21.4745,21.4795,21.4645,21.4745,45800.0
2013-06-07 14:50:00,42.99,43.0,42.99,43.0,82200.0,21.4795,21.4845,21.4795,21.4845,82200.0
2013-06-07 15:00:00,43.0,43.01,42.97,42.98,79200.0,21.4845,21.4895,21.4695,21.4745,79200.0
2013-06-07 15:10:00,42.98,43.01,42.98,43.0,133100.0,21.4745,21.4895,21.4745,21.4845,133100.0
2013-06-07 15:20:00,42.99,42.99,42.95,42.97,64400.0,21.4795,21.4795,21.4595,21.4695,64400.0
2013-06-07 15:30:00,42.97,42.99,42.96,42.97,81500.0,21.4695,21.4795,21.4645,21.4695,81500.0
2013-06-07 15:40:00,42.97,43.01,42.96,43.01,294200.0,21.4695,21.4895,21.4645,21.4895,294200.0
2013-06-07 15:50:00,43.01,43.02,42.96,42.96,690500.0,21.4895,21.4945,21.4645,21.4645,690500.0
2013-06-10 09:30:00,43.06,43.13,43.03,43.08,252700.0,21.5145,21.5495,21.4995,21.5245,252700.0
2013-06-10 09:40:00,43.08,43.11,43.0,43.02,130200.0,21.5245,21.5395,21.4845,21.4945,130200.0
2013-06-10 09:50:00,43.02,43.04,42.97,43.04,333900.0,21.4945,21.5045,21.4695,21.5045,333900.0
2013-06-10 10:00:00,43.05,43.14,43.02,43.13,118000.0,21.5095,21.5545,21.4945,21.5495,118000.0
2013-06-10 10:10:00,43.14,43.16,43.08,43.12,121300.0,21.5545,21.5645,21.5245,21.5445,121300.0
2013-06-10 10:20:00,43.13,43.15,43.08,43.14,82400.0,21.5495,21.5595,21.5245,21.5545,82400.0
2013-06-10 10:30:00,43.14,43.25,43.13,43.24,111200.0,21.5545,21.6094,21.5495,21.6044,111200.0
2013-06-10 10:40:00,43.24,43.25,43.19,43.22,73400.0,21.6044,21.6094,21.5795,21.5945,73400.0
2013-06-10 10:50:00,43.21,43.21,43.15,43.17,61100.0,21.5895,21.5895,21.5595,21.5695,61100.0
2013-06-10 11:00:00,43.18,43.24,43.18,43.22,65500.0,21.5745,21.6044,21.5745,21.5945,65500.0
2013-06-10 11:10:00,43.22,43.29,43.2,43.25,101100.0,21.5945,21.6294,21.5845,21.6094,101100.0
2013-06-10 11:20:00,43.26,43.33,43.25,43.26,187300.0,21.6144,21.6494,21.6094,21.6144,187300.0
2013-06-10 11:30:00,43.25,43.3,43.21,43.29,91600.0,21.6094,21.6344,21.5895,21.6294,91600.0
2013-06-10 11:40:00,43.29,43.31,43.28,43.3,63100.0,21.6294,21.6394,21.6244,21.6344,63100.0
2013-06-10 11:50:00,43.3,43.33,43.29,43.31,65000.0,21.6344,21.6494,21.6294,21.6394,65000.0
2013-06-10 12:00:00,43.31,43.38,43.3,43.33,95800.0,21.6394,21.6744,21.6344,21.6494,95800.0
2013-06-10 12:10:00,43.34,43.36,43.34,43.35,50500.0,21.6544,21.6644,21.6544,21.6594,50500.0
2013-06-10 12:20:00,43.35,43.36,43.31,43.31,49800.0,21.6594,21.6644,21.6394,21.6394,49800.0
2013-06-10 12:30:00,43.31,43.32,43.3,43.31,30000.0,21.6394,21.6444,21.6344,21.6394,30000.0
2013-06-10 12:40:00,43.31,43.31,43.29,43.3,38200.0,21.6394,21.6394,21.6294,21.6344,38200.0
2013-06-10 12:50:00,43.31,43.31,43.26,43.28,66600.0,21.6394,21.6394,21.6144,21.6244,66600.0
2013-06-10 13:00:00,43.28,43.29,43.26,43.27,55800.0,21.6244,21.6294,21.6144,21.6194,55800.0
2013-06-10 13:10:00,43.26,43.3,43.24,43.3,111000.0,21.6144,21.6344,21.6044,21.6344,111000.0
2013-06-10 13:20:00,43.3,43.31,43.27,43.27,34700.0,21.6344,21.6394,21.6194,21.6194,34700.0
2013-06-10 13:30:00,43.28,43.28,43.22,43.24,42500.0,21.6244,21.6244,21.5945,21.6044,42500.0
2013-06-10 13:40:00,43.24,43.28,43.24,43.26,50900.0,21.6044,21.6244,21.6044,21.6144,50900.0
2013-06-10 13:50:00,43.25,43.32,43.25,43.31,29900.0,21.6094,21.6444,21.6094,21.6394,29900.0
2013-06-10 14:00:00,43.31,43.32,43.29,43.3,51200.0,21.6394,21.6444,21.6294,21.6344,51200.0
2013-06-10 14:10:00,43.31,43.31,43.26,43.28,30600.0,21.6394,21.6394,21.6144,21.6244,30600.0
2013-06-10 14:20:00,43.27,43.32,43.27,43.32,58900.0,21.6194,21.6444,21.6194,21.6444,58900.0
2013-06-10 14:30:00,43.31,43.37,43.31,43.33,98000.0,21.6394,21.6694,21.6394,21.6494,98000.0
2013-06-10 14:40:00,43.33,43.34,43.3,43.32,53100.0,21.6494,21.6544,21.6344,21.6444,53100.0
2013-06-10 14:50:00,43.33,43.45,43.33,43.42,206800.0,21.6494,21.7094,21.6494,21.6944,206800.0
2013-06-10 15:00:00,43.43,43.43,43.38,43.4,160800.0,21.6994,21.6994,21.6744,21.6844,160800.0
2013-06-10 15:10:00,43.4,43.41,43.35,43.35,92800.0,21.6844,21.6894,21.6594,21.6594,92800.0
2013-06-10 15:20:00,43.36,43.37,43.33,43.34,64500.0,21.6644,21.6694,21.6494,21.6544,64500.0
2013-06-10 15:30:00,43.34,43.34,43.31,43.34,92300.0,21.6544,21.6544,21.6394,21.6544,92300.0
2013-06-10 15:40:00,43.34,43.36,43.33,43.33,176600.0,21.6544,21.6644,21.6494,21.6494,176600.0
2013-06-10 15:50:00,43.33,43.34,43.27,43.28,368800.0,21.6494,21.6544,21.6194,21.6244,368800.0
2013-06-11 09:30:00,42.74,42.83,42.69,42.8,366500.0,21.3546,21.3996,21.3296,21.3846,366500.0
2013-06-11 09:40:00,42.8,42.89,42.76,42.88,330000.0,21.3846,21.4296,21.3646,21.4246,330000.0
2013-06-11 09:50:00,42.89,42.96,42.87,42.92,207900.0,21.4296,21.4645,21.4196,21.4446,207900.0
2013-06-11 10:00:00,42.94,43.08,42.92,42.97,182500.0,21.4546,21.5245,21.4446,21.4695,182500.0
2013-06-11 10:10:00,42.98,42.98,42.89,42.91,84400.0,21.4745,21.4745,21.4296,21.4396,84400.0
2013-06-11 10:20:00,42.91,42.95,42.89,42.93,111400.0,21.4396,21.4595,21.4296,21.4496,111400.0
2013-06-11 10:30:00,42.93,42.95,42.9,42.93,94700.0,21.4496,21.4595,21.4346,21.4496,94700.0
2013-06-11 10:40:00,42.94,43.0,42.91,42.92,226000.0,21.4546,21.4845,21.4396,21.4446,226000.0
2013-06-11 10:50:00,42.92,42.95,42.89,42.93,140800.0,21.4446,21.4595,21.4296,21.4496,140800.0
2013-06-11 11:00:00,42.92,42.98,42.88,42.98,129700.0,21.4446,21.4745,21.4246,21.4745,129700.0
2013-06-11 11:10:00,42.98,43.03,42.97,43.02,97500.0,21.4745,21.4995,21.4695,21.4945,97500.0
2013-06-11 11:20:00,43.02,43.15,43.01,43.15,101000.0,21.4945,21.5595,21.4895,21.5595,101000.0
2013-06-11 11:30:00,43.15,43.17,43.08,43.11,116100.0,21.5595,21.5695,21.5245,21.5395,116100.0
2013-06-11 11:40:00,43.12,43.14,43.09,43.14,59700.0,21.5445,21.5545,21.5295,21.5545,59700.0
2013-06-11 11:50:00,43.15,43.16,43.11,43.13,51000.0,21.5595,21.5645,21.5395,21.5495,51000.0
2013-06-11 12:00:00,43.13,43.17,43.12,43.15,36300.0,21.5495,21.5695,21.5445,21.5595,36300.0
2013-06-11 12:10:00,43.15,43.18,43.12,43.12,24200.0,21.5595,21.5745,21.5445,21.5445,24200.0
2013-06-11 12:20:00,43.13,43.13,43.1,43.11,21900.0,21.5495,21.5495,21.5345,21.5395,21900.0
2013-06-11 12:30:00,43.11,43.12,43.1,43.12,24800.0,21.5395,21.5445,21.5345,21.5445,24800.0
2013-06-11 12:40:00,43.12,43.15,43.1,43.11,46000.0,21.5445,21.5595,21.5345,21.5395,46000.0
2013-06-11 12:50:00,43.11,43.13,43.1,43.12,46300.0,21.5395,21.5495,21.5345,21.5445,46300.0
2013-06-11 13:00:00,43.13,43.13,43.08,43.08,37700.0,21.5495,21.5495,21.5245,21.5245,37700.0
2013-06-11 13:10:00,43.08,43.08,43.02,43.04,47700.0,21.5245,21.5245,21.4945,21.5045,47700.0
2013-06-11 13:20:00,43.03,43.08,43.0,43.05,42000.0,21.4995,21.5245,21.4845,21.5095,42000.0
2013-06-11 13:30:00,43.05,43.07,43.01,43.04,86500.0,21.5095,21.5195,21.4895,21.5045,86500.0
2013-06-11 13:40:00,43.04,43.05,43.0,43.04,39200.0,21.5045,21.5095,21.4845,21.5045,39200.0
2013-06-11 13:50:00,43.04,43.07,43.02,43.02,51200.0,21.5045,21.5195,21.4945,21.4945,51200.0
2013-06-11 14:00:00,43.02,43.07,43.01,43.05,53100.0,21.4945,21.5195,21.4895,21.5095,53100.0
2013-06-11 14:10:00,43.06,43.07,43.04,43.07,82100.0,21.5145,21.5195,21.5045,21.5195,82100.0
2013-06-11 14:20:00,43.07,43.11,43.07,43.1,43000.0,21.5195,21.5395,21.5195,21.5345,43000.0
2013-06-11 14:30:00,43.11,43.16,43.09,43.16,148400.0,21.5395,21.5645,21.5295,21.5645,148400.0
2013-06-11 14:40:00,43.16,43.2,43.15,43.17,82200.0,21.5645,21.5845,21.5595,21.5695,82200.0
2013-06-11 14:50:00,43.16,43.23,43.14,43.23,75800.0,21.5645,21.5994,21.5545,21.5994,75800.0
2013-06-11 15:00:00,43.23,43.25,43.17,43.18,77900.0,21.5994,21.6094,21.5695,21.5745,77900.0
2013-06-11 15:10:00,43.19,43.22,43.17,43.2,59900.0,21.5795,21.5945,21.5695,21.5845,59900.0
2013-06-11 15:20:00,43.2,43.24,43.16,43.16,51900.0,21.5845,21.6044,21.5645,21.5645,51900.0
2013-06-11 15:30:00,43.16,43.16,43.1,43.11,93300.0,21.5645,21.5645,21.5345,21.5395,93300.0
2013-06-11 15:40:00,43.1,43.12,43.05,43.09,91300.0,21.5345,21.5445,21.5095,21.5295,91300.0
2013-06-11 15:50:00,43.09,43.11,43.06,43.1,183200.0,21.5295,21.5395,21.5145,21.5345,183200.0
2013-06-12 09:30:00,43.34,43.37,43.19,43.19,178200.0,21.6544,21.6694,21.5795,21.5795,178200.0
2013-06-12 09:40:00,43.19,43.21,43.07,43.08,105600.0,21.5795,21.5895,21.5195,21.5245,105600.0
2013-06-12 09:50:00,43.07,43.16,43.07,43.12,64800.0,21.5195,21.5645,21.5195,21.5445,64800.0
2013-06-12 10:00:00,43.12,43.12,42.98,43.0,156700.0,21.5445,21.5445,21.4745,21.4845,156700.0
2013-06-12 10:10:00,43.0,43.0,42.93,42.95,77700.0,21.4845,21.4845,21.4496,21.4595,77700.0
2013-06-12 10:20:00,42.95,42.98,42.93,42.98,108900.0,21.4595,21.4745,21.4496,21.4745,108900.0
2013-06-12 10:30:00,42.98,42.99,42.91,42.92,83400.0,21.4745,21.4795,21.4396,21.4446,83400.0
2013-06-12 10:40:00,42.92,42.97,42.89,42.94,76200.0,21.4446,21.4695,21.4296,21.4546,76200.0
2013-06-12 10:50:00,42.93,42.95,42.8,42.84,169600.0,21.4496,21.4595,21.3846,21.4046,169600.0
2013-06-12 11:00:00,42.84,42.88,42.78,42.87,107200.0,21.4046,21.4246,21.3746,21.4196,107200.0
2013-06-12 11:10:00,42.86,42.88,42.79,42.86,86900.0,21.4146,21.4246,21.3796,21.4146,86900.0
2013-06-12 11:20:00,42.87,42.93,42.86,42.88,100900.0,21.4196,21.4496,21.4146,21.4246,100900.0
2013-06-12 11:30:00,42.88,42.92,42.82,42.88,248500.0,21.4246,21.4446,21.3946,21.4246,248500.0
2013-06-12 11:40:00,42.88,42.9,42.78,42.78,108800.0,21.4246,21.4346,21.3746,21.3746,108800.0
2013-06-12 11:50:00,42.79,42.81,42.75,42.76,133900.0,21.3796,21.3896,21.3596,21.3646,133900.0
2013-06-12 12:00:00,42.76,42.79,42.76,42.78,44500.0,21.3646,21.3796,21.3646,21.3746,44500.0
2013-06-12 12:10:00,42.78,42.79,42.74,42.75,100400.0,21.3746,21.3796,21.3546,21.3596,100400.0
2013-06-12 12:20:00,42.75,42.8,42.75,42.77,42000.0,21.3596,21.3846,21.3596,21.3696,42000.0
2013-06-12 12:30:00,42.77,42.82,42.76,42.77,56500.0,21.3696,21.3946,21.3646,21.3696,56500.0
2013-06-12 12:40:00,42.78,42.84,42.75,42.83,91900.0,21.3746,21.4046,21.3596,21.3996,91900.0
2013-06-12 12:50:00,42.83,42.84,42.81,42.81,65500.0,21.3996,21.4046,21.3896,21.3896,65500.0
2013-06-12 13:00:00,42.82,42.89,42.81,42.89,95200.0,21.3946,21.4296,21.3896,21.4296,95200.0
2013-06-12 13:10:00,42.89,42.89,42.81,42.83,49800.0,21.4296,21.4296,21.3896,21.3996,49800.0
2013-06-12 13:20:00,42.82,42.86,42.81,42.84,54000.0,21.3946,21.4146,21.3896,21.4046,54000.0
2013-06-12 13:30:00,42.84,42.85,42.79,42.79,47200.0,21.4046,21.4096,21.3796,21.3796,47200.0
2013-06-12 13:40:00,42.79,42.86,42.78,42.86,47900.0,21.3796,21.4146,21.3746,21.4146,47900.0
2013-06-12 13:50:00,42.85,42.89,42.84,42.85,53200.0,21.4096,21.4296,21.4046,21.4096,53200.0
2013-06-12 14:00:00,42.85,42.87,42.82,42.85,49800.0,21.4096,21.4196,21.3946,21.4096,49800.0
2013-06-12 14:10:00,42.85,42.86,42.76,42.76,59800.0,21.4096,21.4146,21.3646,21.3646,59800.0
2013-06-12 14:20:00,42.77,42.81,42.76,42.77,81700.0,21.3696,21.3896,21.3646,21.3696,81700.0
2013-06-12 14:30:00,42.77,42.79,42.73,42.75,69300.0,21.3696,21.3796,21.3496,21.3596,69300.0
2013-06-12 14:40:00,42.76,42.82,42.76,42.76,73300.0,21.3646,21.3946,21.3646,21.3646,73300.0
2013-06-12 14:50:00,42.76,42.8,42.75,42.76,111400.0,21.3646,21.3846,21.3596,21.3646,111400.0
2013-06-12 15:00:00,42.76,42.76,42.72,42.75,157200.0,21.3646,21.3646,21.3446,21.3596,157200.0
2013-06-12 15:10:00,42.75,42.75,42.7,42.7,128100.0,21.3596,21.3596,21.3346,21.3346,128100.0
2013-06-12 15:20:00,42.69,42.76,42.69,42.76,87700.0,21.3296,21.3646,21.3296,21.3646,87700.0
2013-06-12 15:30:00,42.76,42.76,42.66,42.7,144100.0,21.3646,21.3646,21.3147,21.3346,144100.0
2013-06-12 15:40:00,42.69,42.75,42.68,42.75,104800.0,21.3296,21.3596,21.3246,21.3596,104800.0
2013-06-12 15:50:00,42.75,42.77,42.73,42.76,240400.0,21.3596,21.3696,21.3496,21.3646,240400.0
2013-06-13 09:30:00,42.67,42.76,42.64,42.73,146100.0,21.3196,21.3646,21.3047,21.3496,146100.0
2013-06-13 09:40:00,42.72,42.76,42.67,42.71,119100.0,21.3446,21.3646,21.3196,21.3396,119100.0
2013-06-13 09:50:00,42.7,42.83,42.66,42.83,173000.0,21.3346,21.3996,21.3147,21.3996,173000.0
2013-06-13 10:00:00,42.83,42.93,42.81,42.87,130800.0,21.3996,21.4496,21.3896,21.4196,130800.0
2013-06-13 10:10:00,42.86,42.87,42.78,42.83,57700.0,21.4146,21.4196,21.3746,21.3996,57700.0
2013-06-13 10:20:00,42.83,42.84,42.78,42.78,97500.0,21.3996,21.4046,21.3746,21.3746,97500.0
2013-06-13 10:30:00,42.78,42.8,42.75,42.8,93100.0,21.3746,21.3846,21.3596,21.3846,93100.0
2013-06-13 10:40:00,42.8,42.8,42.73,42.74,110600.0,21.3846,21.3846,21.3496,21.3546,110600.0
2013-06-13 10:50:00,42.74,42.79,42.73,42.75,58100.0,21.3546,21.3796,21.3496,21.3596,58100.0
2013-06-13 11:00:00,42.75,42.83,42.74,42.82,107300.0,21.3596,21.3996,21.3546,21.3946,107300.0
2013-06-13 11:10:00,42.82,42.9,42.78,42.89,52100.0,21.3946,21.4346,21.3746,21.4296,52100.0
2013-06-13 11:20:00,42.9,43.0,42.88,42.97,122000.0,21.4346,21.4845,21.4246,21.4695,122000.0
2013-06-13 11:30:00,42.97,42.97,42.83,42.84,218800.0,21.4695,21.4695,21.3996,21.4046,218800.0
2013-06-13 11:40:00,42.84,42.85,42.82,42.85,81000.0,21.4046,21.4096,21.3946,21.4096,81000.0
2013-06-13 11:50:00,42.84,42.85,42.83,42.84,67500.0,21.4046,21.4096,21.3996,21.4046,67500.0
2013-06-13 12:00:00,42.84,42.85,42.83,42.85,65600.0,21.4046,21.4096,21.3996,21.4096,65600.0
2013-06-13 12:10:00,42.85,42.86,42.82,42.85,64300.0,21.4096,21.4146,21.3946,21.4096,64300.0
2013-06-13 12:20:00,42.84,42.87,42.83,42.85,50500.0,21.4046,21.4196,21.3996,21.4096,50500.0
2013-06-13 12:30:00,42.86,42.91,42.85,42.9,72000.0,21.4146,21.4396,21.4096,21.4346,72000.0
2013-06-13 12:40:00,42.9,42.91,42.88,42.9,55800.0,21.4346,21.4396,21.4246,21.4346,55800.0
2013-06-13 12:50:00,42.9,42.96,42.89,42.96,79400.0,21.4346,21.4645,21.4296,21.4645,79400.0
2013-06-13 13:00:00,42.96,42.97,42.87,42.91,65400.0,21.4645,21.4695,21.4196,21.4396,65400.0
2013-06-13 13:10:00,42.9,42.94,42.9,42.91,32300.0,21.4346,21.4546,21.4346,21.4396,32300.0
2013-06-13 13:20:00,42.91,42.91,42.86,42.87,30100.0,21.4396,21.4396,21.4146,21.4196,30100.0
2013-06-13 13:30:00,42.87,42.91,42.85,42.86,79900.0,21.4196,21.4396,21.4096,21.4146,79900.0
2013-06-13 13:40:00,42.85,42.88,42.85,42.88,31300.0,21.4096,21.4246,21.4096,21.4246,31300.0
2013-06-13 13:50:00,42.89,42.94,42.89,42.93,69200.0,21.4296,21.4546,21.4296,21.4496,69200.0
2013-06-13 14:00:00,42.93,42.98,42.92,42.97,46700.0,21.4496,21.4745,21.4446,21.4695,46700.0
2013-06-13 14:10:00,42.96,42.99,42.93,42.98,35800.0,21.4645,21.4795,21.4496,21.4745,35800.0
2013-06-13 14:20:00,42.98,43.0,42.98,42.99,88500.0,21.4745,21.4845,21.4745,21.4795,88500.0
2013-06-13 14:30:00,42.98,43.0,42.96,42.97,52800.0,21.4745,21.4845,21.4645,21.4695,52800.0
2013-06-13 14:40:00,42.97,42.99,42.95,42.99,76400.0,21.4695,21.4795,21.4595,21.4795,76400.0
2013-06-13 14:50:00,42.99,43.05,42.98,43.04,63900.0,21.4795,21.5095,21.4745,21.5045,63900.0
2013-06-13 15:00:00,43.04,43.11,43.03,43.1,93000.0,21.5045,21.5395,21.4995,21.5345,93000.0
2013-06-13 15:10:00,43.09,43.17,43.09,43.12,120900.0,21.5295,21.5695,21.5295,21.5445,120900.0
2013-06-13 15:20:00,43.12,43.16,43.11,43.14,88100.0,21.5445,21.5645,21.5395,21.5545,88100.0
2013-06-13 15:30:00,43.13,43.14,43.05,43.11,96400.0,21.5495,21.5545,21.5095,21.5395,96400.0
2013-06-13 15:40:00,43.11,43.16,43.11,43.14,166400.0,21.5395,21.5645,21.5395,21.5545,166400.0
2013-06-13 15:50:00,43.13,43.16,43.07,43.1,299500.0,21.5495,21.5645,21.5195,21.5345,299500.0
2013-06-14 09:30:00,42.89,43.0,42.89,42.94,193900.0,21.4296,21.4845,21.4296,21.4546,193900.0
2013-06-14 09:40:00,42.94,43.06,42.9,43.05,88700.0,21.4546,21.5145,21.4346,21.5095,88700.0
2013-06-14 09:50:00,43.05,43.13,43.0,43.12,87400.0,21.5095,21.5495,21.4845,21.5445,87400.0
2013-06-14 10:00:00,43.12,43.17,43.07,43.11,103500.0,21.5445,21.5695,21.5195,21.5395,103500.0
2013-06-14 10:10:00,43.1,43.1,43.04,43.07,83800.0,21.5345,21.5345,21.5045,21.5195,83800.0
2013-06-14 10:20:00,43.07,43.07,42.96,42.97,80300.0,21.5195,21.5195,21.4645,21.4695,80300.0
2013-06-14 10:30:00,42.98,43.02,42.97,42.98,65800.0,21.4745,21.4945,21.4695,21.4745,65800.0
2013-06-14 10:40:00,42.98,42.99,42.93,42.94,88200.0,21.4745,21.4795,21.4496,21.4546,88200.0
2013-06-14 10:50:00,42.94,42.94,42.84,42.86,159500.0,21.4546,21.4546,21.4046,21.4146,159500.0
2013-06-14 11:00:00,42.85,42.94,42.81,42.89,93900.0,21.4096,21.4546,21.3896,21.4296,93900.0
2013-06-14 11:10:00,42.89,42.93,42.84,42.86,69600.0,21.4296,21.4496,21.4046,21.4146,69600.0
2013-06-14 11:20:00,42.86,42.87,42.76,42.78,171200.0,21.4146,21.4196,21.3646,21.3746,171200.0
2013-06-14 11:30:00,42.79,42.86,42.74,42.81,134100.0,21.3796,21.4146,21.3546,21.3896,134100.0
2013-06-14 11:40:00,42.82,42.83,42.75,42.76,69700.0,21.3946,21.3996,21.3596,21.3646,69700.0
2013-06-14 11:50:00,42.76,42.84,42.74,42.82,73700.0,21.3646,21.4046,21.3546,21.3946,73700.0
2013-06-14 12:00:00,42.82,42.82,42.77,42.82,49000.0,21.3946,21.3946,21.3696,21.3946,49000.0
2013-06-14 12:10:00,42.82,42.83,42.79,42.81,33400.0,21.3946,21.3996,21.3796,21.3896,33400.0
2013-06-14 12:20:00,42.81,42.84,42.8,42.83,23600.0,21.3896,21.4046,21.3846,21.3996,23600.0
2013-06-14 12:30:00,42.82,42.85,42.8,42.84,54700.0,21.3946,21.4096,21.3846,21.4046,54700.0
2013-06-14 12:40:00,42.84,42.85,42.83,42.83,38600.0,21.4046,21.4096,21.3996,21.3996,38600.0
2013-06-14 12:50:00,42.84,42.84,42.77,42.79,73400.0,21.4046,21.4046,21.3696,21.3796,73400.0
2013-06-14 13:00:00,42.78,42.79,42.76,42.79,73800.0,21.3746,21.3796,21.3646,21.3796,73800.0
2013-06-14 13:10:00,42.79,42.79,42.77,42.77,39300.0,21.3796,21.3796,21.3696,21.3696,39300.0
2013-06-14 13:20:00,42.77,42.79,42.75,42.77,73100.0,21.3696,21.3796,21.3596,21.3696,73100.0
2013-06-14 13:30:00,42.77,42.79,42.76,42.78,53300.0,21.3696,21.3796,21.3646,21.3746,53300.0
2013-06-14 13:40:00,42.78,42.8,42.76,42.79,37900.0,21.3746,21.3846,21.3646,21.3796,37900.0
2013-06-14 13:50:00,42.79,42.79,42.76,42.77,43000.0,21.3796,21.3796,21.3646,21.3696,43000.0
2013-06-14 14:00:00,42.78,42.83,42.76,42.83,46800.0,21.3746,21.3996,21.3646,21.3996,46800.0
2013-06-14 14:10:00,42.83,42.84,42.81,42.84,34800.0,21.3996,21.4046,21.3896,21.4046,34800.0
2013-06-14 14:20:00,42.85,42.9,42.84,42.86,63900.0,21.4096,21.4346,21.4046,21.4146,63900.0
2013-06-14 14:30:00,42.85,42.87,42.83,42.85,62800.0,21.4096,21.4196,21.3996,21.4096,62800.0
2013-06-14 14:40:00,42.86,42.87,42.84,42.85,49000.0,21.4146,21.4196,21.4046,21.4096,49000.0
2013-06-14 14:50:00,42.85,42.87,42.78,42.8,65000.0,21.4096,21.4196,21.3746,21.3846,65000.0
2013-06-14 15:00:00,42.8,42.84,42.79,42.8,43000.0,21.3846,21.4046,21.3796,21.3846,43000.0
2013-06-14 15:10:00,42.79,42.86,42.79,42.86,65200.0,21.3796,21.4146,21.3796,21.4146,65200.0
2013-06-14 15:20:00,42.86,42.87,42.8,42.8,60300.0,21.4146,21.4196,21.3846,21.3846,60300.0
2013-06-14 15:30:00,42.79,42.82,42.78,42.8,43700.0,21.3796,21.3946,21.3746,21.3846,43700.0
2013-06-14 15:40:00,42.81,42.84,42.76,42.82,125100.0,21.3896,21.4046,21.3646,21.3946,125100.0
2013-06-14 15:50:00,42.83,42.86,42.79,42.83,164200.0,21.3996,21.4146,21.3796,21.3996,164200.0
2013-06-17 09:30:00,43.18,43.28,43.17,43.24,258000.0,21.5745,21.6244,21.5695,21.6044,258000.0
2013-06-17 09:40:00,43.25,43.32,43.2,43.3,190100.0,21.6094,21.6444,21.5845,21.6344,190100.0
2013-06-17 09:50:00,43.3,43.37,43.29,43.35,154700.0,21.6344,21.6694,21.6294,21.6594,154700.0
2013-06-17 10:00:00,43.36,43.37,43.3,43.34,141000.0,21.6644,21.6694,21.6344,21.6544,141000.0
2013-06-17 10:10:00,43.34,43.39,43.32,43.38,119400.0,21.6544,21.6794,21.6444,21.6744,119400.0
2013-06-17 10:20:00,43.38,43.41,43.35,43.35,89100.0,21.6744,21.6894,21.6594,21.6594,89100.0
2013-06-17 10:30:00,43.34,43.34,43.22,43.22,66100.0,21.6544,21.6544,21.5945,21.5945,66100.0
2013-06-17 10:40:00,43.23,43.29,43.21,43.28,78400.0,21.5994,21.6294,21.5895,21.6244,78400.0
2013-06-17 10:50:00,43.28,43.35,43.26,43.26,151900.0,21.6244,21.6594,21.6144,21.6144,151900.0
2013-06-17 11:00:00,43.26,43.32,43.25,43.28,158700.0,21.6144,21.6444,21.6094,21.6244,158700.0
2013-06-17 11:10:00,43.28,43.31,43.23,43.23,181800.0,21.6244,21.6394,21.5994,21.5994,181800.0
2013-06-17 11:20:00,43.24,43.27,43.22,43.23,137700.0,21.6044,21.6194,21.5945,21.5994,137700.0
2013-06-17 11:30:00,43.22,43.24,43.18,43.21,233900.0,21.5945,21.6044,21.5745,21.5895,233900.0
2013-06-17 11:40:00,43.2,43.22,43.18,43.2,81400.0,21.5845,21.5945,21.5745,21.5845,81400.0
2013-06-17 11:50:00,43.2,43.25,43.2,43.25,67200.0,21.5845,21.6094,21.5845,21.6094,67200.0
2013-06-17 12:00:00,43.25,43.27,43.24,43.26,46100.0,21.6094,21.6194,21.6044,21.6144,46100.0
2013-06-17 12:10:00,43.25,43.25,43.24,43.24,17100.0,21.6094,21.6094,21.6044,21.6044,17100.0
2013-06-17 12:20:00,43.25,43.3,43.25,43.29,96100.0,21.6094,21.6344,21.6094,21.6294,96100.0
2013-06-17 12:30:00,43.3,43.31,43.29,43.3,38900.0,21.6344,21.6394,21.6294,21.6344,38900.0
2013-06-17 12:40:00,43.3,43.33,43.3,43.33,36800.0,21.6344,21.6494,21.6344,21.6494,36800.0
2013-06-17 12:50:00,43.32,43.33,43.3,43.3,19300.0,21.6444,21.6494,21.6344,21.6344,19300.0
2013-06-17 13:00:00,43.31,43.32,43.3,43.31,31000.0,21.6394,21.6444,21.6344,21.6394,31000.0
2013-06-17 13:10:00,43.3,43.31,43.29,43.3,48800.0,21.6344,21.6394,21.6294,21.6344,48800.0
2013-06-17 13:20:00,43.29,43.34,43.29,43.33,33200.0,21.6294,21.6544,21.6294,21.6494,33200.0
2013-06-17 13:30:00,43.33,43.34,43.31,43.31,59200.0,21.6494,21.6544,21.6394,21.6394,59200.0
2013-06-17 13:40:00,43.31,43.32,43.3,43.3,38500.0,21.6394,21.6444,21.6344,21.6344,38500.0
2013-06-17 13:50:00,43.31,43.32,43.3,43.3,46600.0,21.6394,21.6444,21.6344,21.6344,46600.0
2013-06-17 14:00:00,43.3,43.32,43.3,43.3,100600.0,21.6344,21.6444,21.6344,21.6344,100600.0
2013-06-17 14:10:00,43.3,43.33,43.28,43.28,88800.0,21.6344,21.6494,21.6244,21.6244,88800.0
2013-06-17 14:20:00,43.29,43.3,43.2,43.25,206300.0,21.6294,21.6344,21.5845,21.6094,206300.0
2013-06-17 14:30:00,43.26,43.28,43.24,43.24,72300.0,21.6144,21.6244,21.6044,21.6044,72300.0
2013-06-17 14:40:00,43.25,43.26,43.15,43.18,60200.0,21.6094,21.6144,21.5595,21.5745,60200.0
2013-06-17 14:50:00,43.18,43.22,43.16,43.22,98400.0,21.5745,21.5945,21.5645,21.5945,98400.0
2013-06-17 15:00:00,43.21,43.23,43.19,43.2,91000.0,21.5895,21.5994,21.5795,21.5845,91000.0
2013-06-17 15:10:00,43.2,43.22,43.17,43.21,112500.0,21.5845,21.5945,21.5695,21.5895,112500.0
2013-06-17 15:20:00,43.21,43.25,43.18,43.23,63100.0,21.5895,21.6094,21.5745,21.5994,63100.0
2013-06-17 15:30:00,43.24,43.33,43.24,43.3,87300.0,21.6044,21.6494,21.6044,21.6344,87300.0
2013-06-17 15:40:00,43.31,43.31,43.27,43.3,163900.0,21.6394,21.6394,21.6194,21.6344,163900.0
2013-06-17 15:50:00,43.29,43.3,43.23,43.26,344700.0,21.6294,21.6344,21.5994,21.6144,344700.0
2013-06-18 09:30:00,43.16,43.25,43.16,43.21,145900.0,21.5645,21.6094,21.5645,21.5895,145900.0
2013-06-18 09:40:00,43.21,43.32,43.19,43.3,138600.0,21.5895,21.6444,21.5795,21.6344,138600.0
2013-06-18 09:50:00,43.3,43.33,43.26,43.27,53800.0,21.6344,21.6494,21.6144,21.6194,53800.0
2013-06-18 10:00:00,43.28,43.32,43.25,43.32,89000.0,21.6244,21.6444,21.6094,21.6444,89000.0
2013-06-18 10:10:00,43.32,43.33,43.25,43.3,96700.0,21.6444,21.6494,21.6094,21.6344,96700.0
2013-06-18 10:20:00,43.3,43.32,43.28,43.28,61800.0,21.6344,21.6444,21.6244,21.6244,61800.0
2013-06-18 10:30:00,43.28,43.31,43.26,43.26,52700.0,21.6244,21.6394,21.6144,21.6144,52700.0
2013-06-18 10:40:00,43.26,43.27,43.23,43.26,92500.0,21.6144,21.6194,21.5994,21.6144,92500.0
2013-06-18 10:50:00,43.25,43.3,43.25,43.26,67300.0,21.6094,21.6344,21.6094,21.6144,67300.0
2013-06-18 11:00:00,43.26,43.34,43.26,43.32,62700.0,21.6144,21.6544,21.6144,21.6444,62700.0
2013-06-18 11:10:00,43.31,43.33,43.29,43.3,66700.0,21.6394,21.6494,21.6294,21.6344,66700.0
2013-06-18 11:20:00,43.31,43.33,43.26,43.33,80800.0,21.6394,21.6494,21.6144,21.6494,80800.0
2013-06-18 11:30:00,43.33,43.35,43.26,43.26,178400.0,21.6494,21.6594,21.6144,21.6144,178400.0
2013-06-18 11:40:00,43.27,43.3,43.26,43.27,35600.0,21.6194,21.6344,21.6144,21.6194,35600.0
2013-06-18 11:50:00,43.27,43.29,43.26,43.26,30500.0,21.6194,21.6294,21.6144,21.6144,30500.0
2013-06-18 12:00:00,43.27,43.28,43.26,43.28,43800.0,21.6194,21.6244,21.6144,21.6244,43800.0
2013-06-18 12:10:00,43.27,43.3,43.27,43.28,44800.0,21.6194,21.6344,21.6194,21.6244,44800.0
2013-06-18 12:20:00,43.28,43.31,43.27,43.3,38000.0,21.6244,21.6394,21.6194,21.6344,38000.0
2013-06-18 12:30:00,43.3,43.32,43.29,43.31,47700.0,21.6344,21.6444,21.6294,21.6394,47700.0
2013-06-18 12:40:00,43.31,43.34,43.31,43.32,25700.0,21.6394,21.6544,21.6394,21.6444,25700.0
2013-06-18 12:50:00,43.32,43.32,43.29,43.32,47500.0,21.6444,21.6444,21.6294,21.6444,47500.0
2013-06-18 13:00:00,43.32,43.32,43.27,43.27,26900.0,21.6444,21.6444,21.6194,21.6194,26900.0
2013-06-18 13:10:00,43.26,43.29,43.26,43.27,29000.0,21.6144,21.6294,21.6144,21.6194,29000.0
2013-06-18 13:20:00,43.26,43.27,43.26,43.26,26300.0,21.6144,21.6194,21.6144,21.6144,26300.0
2013-06-18 13:30:00,43.27,43.27,43.25,43.25,25200.0,21.6194,21.6194,21.6094,21.6094,25200.0
2013-06-18 13:40:00,43.25,43.27,43.25,43.26,25700.0,21.6094,21.6194,21.6094,21.6144,25700.0
2013-06-18 13:50:00,43.26,43.28,43.26,43.28,17000.0,21.6144,21.6244,21.6144,21.6244,17000.0
2013-06-18 14:00:00,43.28,43.33,43.25,43.33,42500.0,21.6244,21.6494,21.6094,21.6494,42500.0
2013-06-18 14:10:00,43.33,43.35,43.3,43.33,47600.0,21.6494,21.6594,21.6344,21.6494,47600.0
2013-06-18 14:20:00,43.33,43.36,43.3,43.32,52000.0,21.6494,21.6644,21.6344,21.6444,52000.0
2013-06-18 14:30:00,43.31,43.34,43.31,43.32,33700.0,21.6394,21.6544,21.6394,21.6444,33700.0
2013-06-18 14:40:00,43.31,43.37,43.31,43.34,48900.0,21.6394,21.6694,21.6394,21.6544,48900.0
2013-06-18 14:50:00,43.35,43.35,43.31,43.32,36100.0,21.6594,21.6594,21.6394,21.6444,36100.0
2013-06-18 15:00:00,43.31,43.32,43.3,43.3,15200.0,21.6394,21.6444,21.6344,21.6344,15200.0
2013-06-18 15:10:00,43.3,43.31,43.27,43.3,50500.0,21.6344,21.6394,21.6194,21.6344,50500.0
2013-06-18 15:20:00,43.3,43.33,43.29,43.32,50300.0,21.6344,21.6494,21.6294,21.6444,50300.0
2013-06-18 15:30:00,43.31,43.32,43.27,43.27,42900.0,21.6394,21.6444,21.6194,21.6194,42900.0
2013-06-18 15:40:00,43.27,43.31,43.25,43.25,172300.0,21.6194,21.6394,21.6094,21.6094,172300.0
2013-06-18 15:50:00,43.25,43.3,43.21,43.29,243600.0,21.6094,21.6344,21.5895,21.6294,243600.0
2013-06-19 09:30:00,42.95,42.99,42.91,42.94,305300.0,21.4595,21.4795,21.4396,21.4546,305300.0
2013-06-19 09:40:00,42.94,42.94,42.88,42.89,153000.0,21.4546,21.4546,21.4246,21.4296,153000.0
2013-06-19 09:50:00,42.88,42.91,42.85,42.86,233500.0,21.4246,21.4396,21.4096,21.4146,233500.0
2013-06-19 10:00:00,42.86,42.87,42.83,42.85,207400.0,21.4146,21.4196,21.3996,21.4096,207400.0
2013-06-19 10:10:00,42.85,42.88,42.84,42.87,161200.0,21.4096,21.4246,21.4046,21.4196,161200.0
2013-06-19 10:20:00,42.87,43.01,42.87,42.98,184200.0,21.4196,21.4895,21.4196,21.4745,184200.0
2013-06-19 10:30:00,42.99,43.01,42.96,42.99,151800.0,21.4795,21.4895,21.4645,21.4795,151800.0
2013-06-19 10:40:00,42.99,43.02,42.97,42.98,125200.0,21.4795,21.4945,21.4695,21.4745,125200.0
2013-06-19 10:50:00,42.98,42.98,42.86,42.89,132600.0,21.4745,21.4745,21.4146,21.4296,132600.0
2013-06-19 11:00:00,42.89,42.92,42.86,42.91,116300.0,21.4296,21.4446,21.4146,21.4396,116300.0
2013-06-19 11:10:00,42.91,42.94,42.83,42.87,154000.0,21.4396,21.4546,21.3996,21.4196,154000.0
2013-06-19 11:20:00,42.86,42.87,42.81,42.85,86900.0,21.4146,21.4196,21.3896,21.4096,86900.0
2013-06-19 11:30:00,42.86,42.88,42.84,42.86,91400.0,21.4146,21.4246,21.4046,21.4146,91400.0
2013-06-19 11:40:00,42.86,42.87,42.85,42.87,28300.0,21.4146,21.4196,21.4096,21.4196,28300.0
2013-06-19 11:50:00,42.87,42.9,42.86,42.89,62200.0,21.4196,21.4346,21.4146,21.4296,62200.0
2013-06-19 12:00:00,42.9,42.91,42.89,42.9,35600.0,21.4346,21.4396,21.4296,21.4346,35600.0
2013-06-19 12:10:00,42.89,42.91,42.89,42.91,52700.0,21.4296,21.4396,21.4296,21.4396,52700.0
2013-06-19 12:20:00,42.91,42.91,42.86,42.86,47200.0,21.4396,21.4396,21.4146,21.4146,47200.0
2013-06-19 12:30:00,42.86,42.87,42.84,42.87,47900.0,21.4146,21.4196,21.4046,21.4196,47900.0
2013-06-19 12:40:00,42.87,42.88,42.86,42.88,20500.0,21.4196,21.4246,21.4146,21.4246,20500.0
2013-06-19 12:50:00,42.88,42.88,42.86,42.86,38600.0,21.4246,21.4246,21.4146,21.4146,38600.0
2013-06-19 13:00:00,42.86,42.87,42.86,42.86,32200.0,21.4146,21.4196,21.4146,21.4146,32200.0
2013-06-19 13:10:00,42.87,42.9,42.86,42.9,30900.0,21.4196,21.4346,21.4146,21.4346,30900.0
2013-06-19 13:20:00,42.89,42.91,42.89,42.91,27800.0,21.4296,21.4396,21.4296,21.4396,27800.0
2013-06-19 13:30:00,42.91,42.91,42.9,42.91,22400.0,21.4396,21.4396,21.4346,21.4396,22400.0
2013-06-19 13:40:00,42.91,42.93,42.9,42.93,33700.0,21.4396,21.4496,21.4346,21.4496,33700.0
2013-06-19 13:50:00,42.93,43.03,42.92,43.02,97900.0,21.4496,21.4995,21.4446,21.4945,97900.0
2013-06-19 14:00:00,43.02,43.05,42.73,42.78,405800.0,21.4945,21.5095,21.3496,21.3746,405800.0
2013-06-19 14:10:00,42.77,42.9,42.75,42.86,143500.0,21.3696,21.4346,21.3596,21.4146,143500.0
2013-06-19 14:20:00,42.86,42.87,42.73,42.81,164600.0,21.4146,21.4196,21.3496,21.3896,164600.0
2013-06-19 14:30:00,42.81,42.89,42.71,42.79,215100.0,21.3896,21.4296,21.3396,21.3796,215100.0
2013-06-19 14:40:00,42.78,42.83,42.67,42.7,136300.0,21.3746,21.3996,21.3196,21.3346,136300.0
2013-06-19 14:50:00,42.69,42.7,42.47,42.52,474300.0,21.3296,21.3346,21.2197,21.2447,474300.0
2013-06-19 15:00:00,42.52,42.69,42.47,42.67,320700.0,21.2447,21.3296,21.2197,21.3196,320700.0
2013-06-19 15:10:00,42.67,42.7,42.61,42.63,136900.0,21.3196,21.3346,21.2897,21.2997,136900.0
2013-06-19 15:20:00,42.63,42.75,42.59,42.73,197300.0,21.2997,21.3596,21.2797,21.3496,197300.0
2013-06-19 15:30:00,42.73,42.75,42.66,42.69,170500.0,21.3496,21.3596,21.3147,21.3296,170500.0
2013-06-19 15:40:00,42.69,42.7,42.54,42.64,447200.0,21.3296,21.3346,21.2547,21.3047,447200.0
2013-06-19 15:50:00,42.64,42.7,42.58,42.59,585200.0,21.3047,21.3346,21.2747,21.2797,585200.0
2013-06-20 09:30:00,42.02,42.1,41.84,41.92,689900.0,20.9949,21.0349,20.9049,20.9449,689900.0
2013-06-20 09:40:00,41.91,42.04,41.88,42.04,313200.0,20.9399,21.0049,20.9249,21.0049,313200.0
2013-06-20 09:50:00,42.04,42.07,41.95,41.95,252100.0,21.0049,21.0199,20.9599,20.9599,252100.0
2013-06-20 10:00:00,41.95,41.98,41.88,41.94,247700.0,20.9599,20.9749,20.9249,20.9549,247700.0
2013-06-20 10:10:00,41.94,41.94,41.8,41.82,218800.0,20.9549,20.9549,20.885,20.895,218800.0
2013-06-20 10:20:00,41.81,41.87,41.75,41.78,280500.0,20.89,20.9199,20.86,20.875,280500.0
2013-06-20 10:30:00,41.77,41.8,41.68,41.77,389100.0,20.87,20.885,20.825,20.87,389100.0
2013-06-20 10:40:00,41.77,41.91,41.77,41.9,185800.0,20.87,20.9399,20.87,20.9349,185800.0
2013-06-20 10:50:00,41.89,42.0,41.88,41.95,346400.0,20.9299,20.9849,20.9249,20.9599,346400.0
2013-06-20 11:00:00,41.95,41.96,41.76,41.76,251900.0,20.9599,20.9649,20.865,20.865,251900.0
2013-06-20 11:10:00,41.76,41.82,41.7,41.78,219700.0,20.865,20.895,20.835,20.875,219700.0
2013-06-20 11:20:00,41.78,41.94,41.76,41.93,217500.0,20.875,20.9549,20.865,20.9499,217500.0
2013-06-20 11:30:00,41.94,41.95,41.76,41.8,288600.0,20.9549,20.9599,20.865,20.885,288600.0
2013-06-20 11:40:00,41.81,41.85,41.8,41.81,96100.0,20.89,20.9099,20.885,20.89,96100.0
2013-06-20 11:50:00,41.81,41.88,41.81,41.87,106700.0,20.89,20.9249,20.89,20.9199,106700.0
2013-06-20 12:00:00,41.87,41.93,41.87,41.89,58100.0,20.9199,20.9499,20.9199,20.9299,58100.0
2013-06-20 12:10:00,41.89,41.91,41.88,41.89,66900.0,20.9299,20.9399,20.9249,20.9299,66900.0
2013-06-20 12:20:00,41.89,41.89,41.83,41.83,67800.0,20.9299,20.9299,20.9,20.9,67800.0
2013-06-20 12:30:00,41.83,41.89,41.82,41.83,62400.0,20.9,20.9299,20.895,20.9,62400.0
2013-06-20 12:40:00,41.82,41.83,41.74,41.75,163800.0,20.895,20.9,20.855,20.86,163800.0
2013-06-20 12:50:00,41.74,41.76,41.71,41.73,78600.0,20.855,20.865,20.84,20.85,78600.0
2013-06-20 13:00:00,41.73,41.74,41.7,41.72,82600.0,20.85,20.855,20.835,20.845,82600.0
2013-06-20 13:10:00,41.72,41.75,41.68,41.69,185200.0,20.845,20.86,20.825,20.83,185200.0
2013-06-20 13:20:00,41.7,41.7,41.65,41.68,201400.0,20.835,20.835,20.81,20.825,201400.0
2013-06-20 13:30:00,41.69,41.7,41.65,41.68,147400.0,20.83,20.835,20.81,20.825,147400.0
2013-06-20 13:40:00,41.68,41.74,41.66,41.72,168000.0,20.825,20.855,20.815,20.845,168000.0
2013-06-20 13:50:00,41.72,41.75,41.68,41.74,74000.0,20.845,20.86,20.825,20.855,74000.0
2013-06-20 14:00:00,41.73,41.77,41.69,41.73,111000.0,20.85,20.87,20.83,20.85,111000.0
2013-06-20 14:10:00,41.73,41.73,41.66,41.69,110000.0,20.85,20.85,20.815,20.83,110000.0
2013-06-20 14:20:00,41.69,41.69,41.6,41.61,175100.0,20.83,20.83,20.785,20.79,175100.0
2013-06-20 14:30:00,41.6,41.63,41.6,41.6,146900.0,20.785,20.8,20.785,20.785,146900.0
2013-06-20 14:40:00,41.61,41.63,41.61,41.61,86900.0,20.79,20.8,20.79,20.79,86900.0
2013-06-20 14:50:00,41.62,41.62,41.52,41.53,491600.0,20.795,20.795,20.7451,20.7501,491600.0
2013-06-20 15:00:00,41.53,41.58,41.5,41.58,273400.0,20.7501,20.775,20.7351,20.775,273400.0
2013-06-20 15:10:00,41.58,41.6,41.54,41.54,187300.0,20.775,20.785,20.7551,20.7551,187300.0
2013-06-20 15:20:00,41.54,41.57,41.51,41.54,244900.0,20.7551,20.77,20.7401,20.7551,244900.0
2013-06-20 15:30:00,41.54,41.54,41.5,41.52,130200.0,20.7551,20.7551,20.7351,20.7451,130200.0
2013-06-20 15:40:00,41.52,41.62,41.52,41.61,458900.0,20.7451,20.795,20.7451,20.79,458900.0
2013-06-20 15:50:00,41.61,41.7,41.6,41.67,587500.0,20.79,20.835,20.785,20.82,587500.0
2013-06-21 09:30:00,41.55,41.63,41.46,41.46,478300.0,20.7601,20.8,20.7151,20.7151,478300.0
2013-06-21 09:40:00,41.46,41.55,41.41,41.5,262100.0,20.7151,20.7601,20.6901,20.7351,262100.0
2013-06-21 09:50:00,41.5,41.53,41.46,41.48,271400.0,20.7351,20.7501,20.7151,20.7251,271400.0
2013-06-21 10:00:00,41.46,41.58,41.46,41.56,248100.0,20.7151,20.775,20.7151,20.765,248100.0
2013-06-21 10:10:00,41.56,41.56,41.4,41.42,186100.0,20.765,20.765,20.6851,20.6951,186100.0
2013-06-21 10:20:00,41.42,41.45,41.34,41.37,239200.0,20.6951,20.7101,20.6551,20.6701,239200.0
2013-06-21 10:30:00,41.37,41.38,41.28,41.35,262100.0,20.6701,20.6751,20.6251,20.6601,262100.0
2013-06-21 10:40:00,41.34,41.35,41.25,41.31,229100.0,20.6551,20.6601,20.6102,20.6401,229100.0
2013-06-21 10:50:00,41.31,41.38,41.26,41.27,204000.0,20.6401,20.6751,20.6152,20.6202,204000.0
2013-06-21 11:00:00,41.28,41.35,41.22,41.3,189700.0,20.6251,20.6601,20.5952,20.6351,189700.0
2013-06-21 11:10:00,41.31,41.33,41.23,41.29,367900.0,20.6401,20.6501,20.6002,20.6301,367900.0
2013-06-21 11:20:00,41.29,41.38,41.28,41.34,243100.0,20.6301,20.6751,20.6251,20.6551,243100.0
2013-06-21 11:30:00,41.34,41.39,41.25,41.31,385100.0,20.6551,20.6801,20.6102,20.6401,385100.0
2013-06-21 11:40:00,41.31,41.36,41.3,41.33,141800.0,20.6401,20.6651,20.6351,20.6501,141800.0
2013-06-21 11:50:00,41.34,41.35,41.27,41.34,125400.0,20.6551,20.6601,20.6202,20.6551,125400.0
2013-06-21 12:00:00,41.34,41.4,41.34,41.36,191000.0,20.6551,20.6851,20.6551,20.6651,191000.0
2013-06-21 12:10:00,41.36,41.41,41.34,41.37,156300.0,20.6651,20.6901,20.6551,20.6701,156300.0
2013-06-21 12:20:00,41.38,41.38,41.33,41.38,145400.0,20.6751,20.6751,20.6501,20.6751,145400.0
2013-06-21 12:30:00,41.38,41.43,41.37,41.43,261600.0,20.6751,20.7001,20.6701,20.7001,261600.0
2013-06-21 12:40:00,41.42,41.58,41.4,41.57,187100.0,20.6951,20.775,20.6851,20.77,187100.0
2013-06-21 12:50:00,41.56,41.67,41.48,41.66,176200.0,20.765,20.82,20.7251,20.815,176200.0
2013-06-21 13:00:00,41.66,41.67,41.54,41.62,110000.0,20.815,20.82,20.7551,20.795,110000.0
2013-06-21 13:10:00,41.62,41.67,41.58,41.63,119500.0,20.795,20.82,20.775,20.8,119500.0
2013-06-21 13:20:00,41.63,41.63,41.53,41.57,55000.0,20.8,20.8,20.7501,20.77,55000.0
2013-06-21 13:30:00,41.57,41.64,41.56,41.6,108600.0,20.77,20.805,20.765,20.785,108600.0
2013-06-21 13:40:00,41.61,41.64,41.57,41.57,79100.0,20.79,20.805,20.77,20.77,79100.0
2013-06-21 13:50:00,41.58,41.59,41.51,41.54,59000.0,20.775,20.78,20.7401,20.7551,59000.0
2013-06-21 14:00:00,41.55,41.56,41.47,41.49,94100.0,20.7601,20.765,20.7201,20.7301,94100.0
2013-06-21 14:10:00,41.49,41.61,41.49,41.61,82600.0,20.7301,20.79,20.7301,20.79,82600.0
2013-06-21 14:20:00,41.61,41.65,41.57,41.65,145100.0,20.79,20.81,20.77,20.81,145100.0
2013-06-21 14:30:00,41.64,41.69,41.61,41.66,96000.0,20.805,20.83,20.79,20.815,96000.0
2013-06-21 14:40:00,41.67,41.72,41.64,41.69,101600.0,20.82,20.845,20.805,20.83,101600.0
2013-06-21 14:50:00,41.7,41.73,41.66,41.73,93900.0,20.835,20.85,20.815,20.85,93900.0
2013-06-21 15:00:00,41.74,41.78,41.69,41.76,147300.0,20.855,20.875,20.83,20.865,147300.0
2013-06-21 15:10:00,41.76,41.85,41.76,41.76,174700.0,20.865,20.9099,20.865,20.865,174700.0
2013-06-21 15:20:00,41.76,41.8,41.73,41.79,98200.0,20.865,20.885,20.85,20.88,98200.0
2013-06-21 15:30:00,41.8,41.82,41.76,41.78,160900.0,20.885,20.895,20.865,20.875,160900.0
2013-06-21 15:40:00,41.78,41.78,41.67,41.76,324100.0,20.875,20.875,20.82,20.865,324100.0
2013-06-21 15:50:00,41.76,41.77,41.7,41.71,455000.0,20.865,20.87,20.835,20.84,455000.0
2013-06-24 09:30:00,41.27,41.35,41.26,41.29,363200.0,20.6202,20.6601,20.6152,20.6301,363200.0
2013-06-24 09:40:00,41.28,41.36,41.27,41.35,276700.0,20.6251,20.6651,20.6202,20.6601,276700.0
2013-06-24 09:50:00,41.34,41.37,41.21,41.22,383600.0,20.6551,20.6701,20.5902,20.5952,383600.0
2013-06-24 10:00:00,41.23,41.3,41.16,41.29,246200.0,20.6002,20.6351,20.5652,20.6301,246200.0
2013-06-24 10:10:00,41.3,41.35,41.28,41.34,146300.0,20.6351,20.6601,20.6251,20.6551,146300.0
2013-06-24 10:20:00,41.35,41.36,41.24,41.25,268400.0,20.6601,20.6651,20.6052,20.6102,268400.0
2013-06-24 10:30:00,41.25,41.38,41.22,41.38,236900.0,20.6102,20.6751,20.5952,20.6751,236900.0
2013-06-24 10:40:00,41.38,41.4,41.24,41.27,248700.0,20.6751,20.6851,20.6052,20.6202,248700.0
2013-06-24 10:50:00,41.26,41.31,41.24,41.26,148400.0,20.6152,20.6401,20.6052,20.6152,148400.0
2013-06-24 11:00:00,41.26,41.37,41.24,41.35,130100.0,20.6152,20.6701,20.6052,20.6601,130100.0
2013-06-24 11:10:00,41.34,41.36,41.24,41.24,102100.0,20.6551,20.6651,20.6052,20.6052,102100.0
2013-06-24 11:20:00,41.25,41.29,41.2,41.2,442000.0,20.6102,20.6301,20.5852,20.5852,442000.0
2013-06-24 11:30:00,41.21,41.27,41.21,41.22,156300.0,20.5902,20.6202,20.5902,20.5952,156300.0
2013-06-24 11:40:00,41.22,41.24,41.18,41.2,149100.0,20.5952,20.6052,20.5752,20.5852,149100.0
2013-06-24 11:50:00,41.2,41.26,41.19,41.23,98500.0,20.5852,20.6152,20.5802,20.6002,98500.0
2013-06-24 12:00:00,41.23,41.27,41.22,41.26,153200.0,20.6002,20.6202,20.5952,20.6152,153200.0
2013-06-24 12:10:00,41.26,41.29,41.25,41.25,101000.0,20.6152,20.6301,20.6102,20.6102,101000.0
2013-06-24 12:20:00,41.25,41.32,41.23,41.32,135200.0,20.6102,20.6451,20.6002,20.6451,135200.0
2013-06-24 12:30:00,41.33,41.44,41.33,41.43,140900.0,20.6501,20.7051,20.6501,20.7001,140900.0
2013-06-24 12:40:00,41.43,41.48,41.42,41.45,130600.0,20.7001,20.7251,20.6951,20.7101,130600.0
2013-06-24 12:50:00,41.45,41.55,41.44,41.53,100500.0,20.7101,20.7601,20.7051,20.7501,100500.0
2013-06-24 13:00:00,41.54,41.56,41.44,41.46,92400.0,20.7551,20.765,20.7051,20.7151,92400.0
2013-06-24 13:10:00,41.47,41.63,41.47,41.63,120500.0,20.7201,20.8,20.7201,20.8,120500.0
2013-06-24 13:20:00,41.63,41.64,41.59,41.64,107700.0,20.8,20.805,20.78,20.805,107700.0
2013-06-24 13:30:00,41.63,41.68,41.6,41.62,97700.0,20.8,20.825,20.785,20.795,97700.0
2013-06-24 13:40:00,41.62,41.69,41.6,41.6,67600.0,20.795,20.83,20.785,20.785,67600.0
2013-06-24 13:50:00,41.6,41.7,41.6,41.68,166100.0,20.785,20.835,20.785,20.825,166100.0
2013-06-24 14:00:00,41.68,41.84,41.67,41.83,117800.0,20.825,20.9049,20.82,20.9,117800.0
2013-06-24 14:10:00,41.82,41.86,41.74,41.74,91200.0,20.895,20.9149,20.855,20.855,91200.0
2013-06-24 14:20:00,41.75,41.79,41.72,41.74,153100.0,20.86,20.88,20.845,20.855,153100.0
2013-06-24 14:30:00,41.75,41.85,41.74,41.85,131100.0,20.86,20.9099,20.855,20.9099,131100.0
2013-06-24 14:40:00,41.85,41.89,41.8,41.82,252000.0,20.9099,20.9299,20.885,20.895,252000.0
2013-06-24 14:50:00,41.83,41.83,41.66,41.71,134300.0,20.9,20.9,20.815,20.84,134300.0
2013-06-24 15:00:00,41.69,41.76,41.68,41.73,69700.0,20.83,20.865,20.825,20.85,69700.0
2013-06-24 15:10:00,41.73,41.78,41.65,41.66,84800.0,20.85,20.875,20.81,20.815,84800.0
2013-06-24 15:20:00,41.65,41.7,41.63,41.66,86400.0,20.81,20.835,20.8,20.815,86400.0
2013-06-24 15:30:00,41.65,41.75,41.63,41.74,140500.0,20.81,20.86,20.8,20.855,140500.0
2013-06-24 15:40:00,41.74,41.75,41.54,41.61,309000.0,20.855,20.86,20.7551,20.79,309000.0
2013-06-24 15:50:00,41.6,41.67,41.52,41.53,221700.0,20.785,20.82,20.7451,20.7501,221700.0
2013-06-25 09:30:00,41.99,42.04,41.82,41.83,214600.0,20.9799,21.0049,20.895,20.9,214600.0
2013-06-25 09:40:00,41.83,41.84,41.67,41.68,162100.0,20.9,20.9049,20.82,20.825,162100.0
2013-06-25 09:50:00,41.67,41.72,41.6,41.69,81900.0,20.82,20.845,20.785,20.83,81900.0
2013-06-25 10:00:00,41.67,41.72,41.61,41.67,197600.0,20.82,20.845,20.79,20.82,197600.0
2013-06-25 10:10:00,41.67,41.67,41.53,41.54,134100.0,20.82,20.82,20.7501,20.7551,134100.0
2013-06-25 10:20:00,41.54,41.59,41.49,41.49,147200.0,20.7551,20.78,20.7301,20.7301,147200.0
2013-06-25 10:30:00,41.49,41.57,41.47,41.51,136300.0,20.7301,20.77,20.7201,20.7401,136300.0
2013-06-25 10:40:00,41.51,41.63,41.49,41.63,82500.0,20.7401,20.8,20.7301,20.8,82500.0
2013-06-25 10:50:00,41.63,41.64,41.56,41.6,80600.0,20.8,20.805,20.765,20.785,80600.0
2013-06-25 11:00:00,41.6,41.65,41.56,41.64,91800.0,20.785,20.81,20.765,20.805,91800.0
2013-06-25 11:10:00,41.64,41.65,41.57,41.57,82900.0,20.805,20.81,20.77,20.77,82900.0
2013-06-25 11:20:00,41.58,41.6,41.47,41.51,115700.0,20.775,20.785,20.7201,20.7401,115700.0
2013-06-25 11:30:00,41.51,41.6,41.5,41.59,77200.0,20.7401,20.785,20.7351,20.78,77200.0
2013-06-25 11:40:00,41.59,41.62,41.55,41.57,63200.0,20.78,20.795,20.7601,20.77,63200.0
2013-06-25 11:50:00,41.58,41.62,41.57,41.6,42900.0,20.775,20.795,20.77,20.785,42900.0
2013-06-25 12:00:00,41.6,41.62,41.59,41.62,48200.0,20.785,20.795,20.78,20.795,48200.0
2013-06-25 12:10:00,41.61,41.65,41.6,41.65,37800.0,20.79,20.81,20.785,20.81,37800.0
2013-06-25 12:20:00,41.65,41.65,41.61,41.61,21700.0,20.81,20.81,20.79,20.79,21700.0
2013-06-25 12:30:00,41.6,41.65,41.6,41.64,37400.0,20.785,20.81,20.785,20.805,37400.0
2013-06-25 12:40:00,41.64,41.67,41.63,41.66,44100.0,20.805,20.82,20.8,20.815,44100.0
2013-06-25 12:50:00,41.66,41.68,41.65,41.67,39400.0,20.815,20.825,20.81,20.82,39400.0
2013-06-25 13:00:00,41.67,41.67,41.62,41.63,33100.0,20.82,20.82,20.795,20.8,33100.0
2013-06-25 13:10:00,41.63,41.64,41.6,41.62,47100.0,20.8,20.805,20.785,20.795,47100.0
2013-06-25 13:20:00,41.61,41.64,41.59,41.63,46000.0,20.79,20.805,20.78,20.8,46000.0
2013-06-25 13:30:00,41.63,41.65,41.6,41.64,36900.0,20.8,20.81,20.785,20.805,36900.0
2013-06-25 13:40:00,41.63,41.68,41.63,41.66,45800.0,20.8,20.825,20.8,20.815,45800.0
2013-06-25 13:50:00,41.66,41.66,41.62,41.63,30000.0,20.815,20.815,20.795,20.8,30000.0
2013-06-25 14:00:00,41.62,41.66,41.62,41.62,56900.0,20.795,20.815,20.795,20.795,56900.0
2013-06-25 14:10:00,41.63,41.72,41.62,41.72,50400.0,20.8,20.845,20.795,20.845,50400.0
2013-06-25 14:20:00,41.72,41.75,41.67,41.74,46400.0,20.845,20.86,20.82,20.855,46400.0
2013-06-25 14:30:00,41.74,41.78,41.74,41.76,65300.0,20.855,20.875,20.855,20.865,65300.0
2013-06-25 14:40:00,41.75,41.76,41.72,41.73,49300.0,20.86,20.865,20.845,20.85,49300.0
2013-06-25 14:50:00,41.73,41.74,41.68,41.69,42100.0,20.85,20.855,20.825,20.83,42100.0
2013-06-25 15:00:00,41.7,41.74,41.69,41.73,76400.0,20.835,20.855,20.83,20.85,76400.0
2013-06-25 15:10:00,41.74,41.75,41.7,41.71,55100.0,20.855,20.86,20.835,20.84,55100.0
2013-06-25 15:20:00,41.71,41.8,41.7,41.78,106200.0,20.84,20.885,20.835,20.875,106200.0
2013-06-25 15:30:00,41.78,41.85,41.78,41.82,163600.0,20.875,20.9099,20.875,20.895,163600.0
2013-06-25 15:40:00,41.82,41.85,41.73,41.75,240400.0,20.895,20.9099,20.85,20.86,240400.0
2013-06-25 15:50:00,41.74,41.76,41.68,41.69,297300.0,20.855,20.865,20.825,20.83,297300.0
2013-06-26 09:30:00,41.95,41.96,41.89,41.89,180600.0,20.9599,20.9649,20.9299,20.9299,180600.0
2013-06-26 09:40:00,41.89,41.93,41.86,41.93,93800.0,20.9299,20.9499,20.9149,20.9499,93800.0
2013-06-26 09:50:00,41.93,41.96,41.91,41.92,81000.0,20.9499,20.9649,20.9399,20.9449,81000.0
2013-06-26 10:00:00,41.93,42.0,41.91,42.0,88600.0,20.9499,20.9849,20.9399,20.9849,88600.0
2013-06-26 10:10:00,41.99,42.0,41.93,41.93,102200.0,20.9799,20.9849,20.9499,20.9499,102200.0
2013-06-26 10:20:00,41.92,41.98,41.87,41.88,72800.0,20.9449,20.9749,20.9199,20.9249,72800.0
2013-06-26 10:30:00,41.88,41.89,41.82,41.87,75100.0,20.9249,20.9299,20.895,20.9199,75100.0
2013-06-26 10:40:00,41.87,41.89,41.83,41.85,65000.0,20.9199,20.9299,20.9,20.9099,65000.0
2013-06-26 10:50:00,41.86,41.86,41.77,41.77,71500.0,20.9149,20.9149,20.87,20.87,71500.0
2013-06-26 11:00:00,41.77,41.78,41.68,41.69,120900.0,20.87,20.875,20.825,20.83,120900.0
2013-06-26 11:10:00,41.68,41.72,41.67,41.68,85200.0,20.825,20.845,20.82,20.825,85200.0
2013-06-26 11:20:00,41.68,41.68,41.55,41.63,102500.0,20.825,20.825,20.7601,20.8,102500.0
2013-06-26 11:30:00,41.61,41.68,41.61,41.66,36700.0,20.79,20.825,20.79,20.815,36700.0
2013-06-26 11:40:00,41.66,41.67,41.62,41.63,53400.0,20.815,20.82,20.795,20.8,53400.0
2013-06-26 11:50:00,41.63,41.67,41.63,41.66,28700.0,20.8,20.82,20.8,20.815,28700.0
2013-06-26 12:00:00,41.66,41.74,41.66,41.73,47300.0,20.815,20.855,20.815,20.85,47300.0
2013-06-26 12:10:00,41.74,41.77,41.72,41.75,17100.0,20.855,20.87,20.845,20.86,17100.0
2013-06-26 12:20:00,41.75,41.76,41.73,41.76,18800.0,20.86,20.865,20.85,20.865,18800.0
2013-06-26 12:30:00,41.76,41.78,41.73,41.77,27400.0,20.865,20.875,20.85,20.87,27400.0
2013-06-26 12:40:00,41.78,41.79,41.77,41.77,34200.0,20.875,20.88,20.87,20.87,34200.0
2013-06-26 12:50:00,41.78,41.79,41.76,41.79,28800.0,20.875,20.88,20.865,20.88,28800.0
2013-06-26 13:00:00,41.79,41.82,41.78,41.81,45700.0,20.88,20.895,20.875,20.89,45700.0
2013-06-26 13:10:00,41.81,41.84,41.81,41.83,36600.0,20.89,20.9049,20.89,20.9,36600.0
2013-06-26 13:20:00,41.83,41.87,41.82,41.87,42100.0,20.9,20.9199,20.895,20.9199,42100.0
2013-06-26 13:30:00,41.87,41.88,41.85,41.87,55200.0,20.9199,20.9249,20.9099,20.9199,55200.0
2013-06-26 13:40:00,41.87,41.89,41.84,41.88,42300.0,20.9199,20.9299,20.9049,20.9249,42300.0
2013-06-26 13:50:00,41.87,41.89,41.84,41.85,28300.0,20.9199,20.9299,20.9049,20.9099,28300.0
2013-06-26 14:00:00,41.85,41.89,41.82,41.84,44600.0,20.9099,20.9299,20.895,20.9049,44600.0
2013-06-26 14:10:00,41.84,41.84,41.79,41.83,45900.0,20.9049,20.9049,20.88,20.9,45900.0
2013-06-26 14:20:00,41.83,41.85,41.82,41.85,21100.0,20.9,20.9099,20.895,20.9099,21100.0
2013-06-26 14:30:00,41.85,41.85,41.82,41.82,40500.0,20.9099,20.9099,20.895,20.895,40500.0
2013-06-26 14:40:00,41.83,41.83,41.8,41.83,35500.0,20.9,20.9,20.885,20.9,35500.0
2013-06-26 14:50:00,41.82,41.89,41.81,41.85,33300.0,20.895,20.9299,20.89,20.9099,33300.0
2013-06-26 15:00:00,41.86,41.92,41.85,41.86,59500.0,20.9149,20.9449,20.9099,20.9149,59500.0
2013-06-26 15:10:00,41.85,41.89,41.85,41.88,29000.0,20.9099,20.9299,20.9099,20.9249,29000.0
2013-06-26 15:20:00,41.88,41.89,41.84,41.86,51600.0,20.9249,20.9299,20.9049,20.9149,51600.0
2013-06-26 15:30:00,41.87,41.89,41.85,41.88,48100.0,20.9199,20.9299,20.9099,20.9249,48100.0
2013-06-26 15:40:00,41.88,41.89,41.82,41.85,80400.0,20.9249,20.9299,20.895,20.9099,80400.0
2013-06-26 15:50:00,41.85,41.87,41.82,41.82,114500.0,20.9099,20.9199,20.895,20.895,114500.0
2013-06-27 09:30:00,41.59,41.69,41.58,41.66,554500.0,20.78,20.83,20.775,20.815,554500.0
2013-06-27 09:40:00,41.67,41.77,41.66,41.75,192300.0,20.82,20.87,20.815,20.86,192300.0
2013-06-27 09:50:00,41.75,41.82,41.72,41.73,158100.0,20.86,20.895,20.845,20.85,158100.0
2013-06-27 10:00:00,41.75,41.77,41.63,41.66,162600.0,20.86,20.87,20.8,20.815,162600.0
2013-06-27 10:10:00,41.66,41.69,41.61,41.62,160800.0,20.815,20.83,20.79,20.795,160800.0
2013-06-27 10:20:00,41.62,41.77,41.62,41.77,99100.0,20.795,20.87,20.795,20.87,99100.0
2013-06-27 10:30:00,41.76,41.8,41.72,41.79,113600.0,20.865,20.885,20.845,20.88,113600.0
2013-06-27 10:40:00,41.8,41.87,41.79,41.87,116000.0,20.885,20.9199,20.88,20.9199,116000.0
2013-06-27 10:50:00,41.87,41.9,41.81,41.82,166900.0,20.9199,20.9349,20.89,20.895,166900.0
2013-06-27 11:00:00,41.82,41.88,41.8,41.86,131300.0,20.895,20.9249,20.885,20.9149,131300.0
2013-06-27 11:10:00,41.87,41.87,41.79,41.83,123500.0,20.9199,20.9199,20.88,20.9,123500.0
2013-06-27 11:20:00,41.84,41.91,41.83,41.91,129500.0,20.9049,20.9399,20.9,20.9399,129500.0
2013-06-27 11:30:00,41.92,41.96,41.84,41.89,166000.0,20.9449,20.9649,20.9049,20.9299,166000.0
2013-06-27 11:40:00,41.88,41.93,41.88,41.9,68000.0,20.9249,20.9499,20.9249,20.9349,68000.0
2013-06-27 11:50:00,41.89,41.93,41.87,41.89,75200.0,20.9299,20.9499,20.9199,20.9299,75200.0
2013-06-27 12:00:00,41.89,41.91,41.84,41.86,80000.0,20.9299,20.9399,20.9049,20.9149,80000.0
2013-06-27 12:10:00,41.86,41.88,41.85,41.85,53500.0,20.9149,20.9249,20.9099,20.9099,53500.0
2013-06-27 12:20:00,41.85,41.86,41.8,41.85,88500.0,20.9099,20.9149,20.885,20.9099,88500.0
2013-06-27 12:30:00,41.85,41.91,41.85,41.88,63700.0,20.9099,20.9399,20.9099,20.9249,63700.0
2013-06-27 12:40:00,41.88,41.92,41.87,41.87,50000.0,20.9249,20.9449,20.9199,20.9199,50000.0
2013-06-27 12:50:00,41.88,41.89,41.85,41.89,22400.0,20.9249,20.9299,20.9099,20.9299,22400.0
2013-06-27 13:00:00,41.89,41.93,41.87,41.92,51200.0,20.9299,20.9499,20.9199,20.9449,51200.0
2013-06-27 13:10:00,41.92,41.93,41.89,41.92,72900.0,20.9449,20.9499,20.9299,20.9449,72900.0
2013-06-27 13:20:00,41.92,41.93,41.88,41.93,41700.0,20.9449,20.9499,20.9249,20.9499,41700.0
2013-06-27 13:30:00,41.93,41.97,41.92,41.96,127000.0,20.9499,20.9699,20.9449,20.9649,127000.0
2013-06-27 13:40:00,41.96,41.98,41.95,41.96,36100.0,20.9649,20.9749,20.9599,20.9649,36100.0
2013-06-27 13:50:00,41.96,41.96,41.89,41.9,128500.0,20.9649,20.9649,20.9299,20.9349,128500.0
2013-06-27 14:00:00,41.9,41.92,41.87,41.88,140500.0,20.9349,20.9449,20.9199,20.9249,140500.0
2013-06-27 14:10:00,41.88,41.91,41.85,41.88,34500.0,20.9249,20.9399,20.9099,20.9249,34500.0
2013-06-27 14:20:00,41.89,41.91,41.87,41.9,94500.0,20.9299,20.9399,20.9199,20.9349,94500.0
2013-06-27 14:30:00,41.9,41.93,41.89,41.92,44400.0,20.9349,20.9499,20.9299,20.9449,44400.0
2013-06-27 14:40:00,41.91,41.93,41.86,41.89,64200.0,20.9399,20.9499,20.9149,20.9299,64200.0
2013-06-27 14:50:00,41.89,41.89,41.86,41.87,30500.0,20.9299,20.9299,20.9149,20.9199,30500.0
2013-06-27 15:00:00,41.86,41.87,41.84,41.86,43200.0,20.9149,20.9199,20.9049,20.9149,43200.0
2013-06-27 15:10:00,41.86,41.88,41.82,41.84,112100.0,20.9149,20.9249,20.895,20.9049,112100.0
2013-06-27 15:20:00,41.85,41.86,41.84,41.85,71000.0,20.9099,20.9149,20.9049,20.9099,71000.0
2013-06-27 15:30:00,41.84,41.85,41.81,41.81,62000.0,20.9049,20.9099,20.89,20.89,62000.0
2013-06-27 15:40:00,41.82,41.86,41.79,41.85,240400.0,20.895,20.9149,20.88,20.9099,240400.0
2013-06-27 15:50:00,41.84,41.89,41.78,41.79,551100.0,20.9049,20.9299,20.875,20.88,551100.0
2013-06-28 09:30:00,41.59,41.7,41.59,41.67,237200.0,20.78,20.835,20.78,20.82,237200.0
2013-06-28 09:40:00,41.67,41.69,41.58,41.59,235600.0,20.82,20.83,20.775,20.78,235600.0
2013-06-28 09:50:00,41.6,41.61,41.56,41.6,139400.0,20.785,20.79,20.765,20.785,139400.0
2013-06-28 10:00:00,41.6,41.65,41.56,41.63,162300.0,20.785,20.81,20.765,20.8,162300.0
2013-06-28 10:10:00,41.63,41.68,41.59,41.65,146000.0,20.8,20.825,20.78,20.81,146000.0
2013-06-28 10:20:00,41.65,41.69,41.61,41.69,98600.0,20.81,20.83,20.79,20.83,98600.0
2013-06-28 10:30:00,41.69,41.81,41.69,41.81,124600.0,20.83,20.89,20.83,20.89,124600.0
2013-06-28 10:40:00,41.81,41.81,41.73,41.75,111000.0,20.89,20.89,20.85,20.86,111000.0
2013-06-28 10:50:00,41.75,41.79,41.74,41.74,195400.0,20.86,20.88,20.855,20.855,195400.0
2013-06-28 11:00:00,41.74,41.88,41.73,41.86,200400.0,20.855,20.9249,20.85,20.9149,200400.0
2013-06-28 11:10:00,41.86,41.89,41.83,41.85,142100.0,20.9149,20.9299,20.9,20.9099,142100.0
2013-06-28 11:20:00,41.85,41.89,41.58,41.59,206800.0,20.9099,20.9299,20.775,20.78,206800.0
2013-06-28 11:30:00,41.6,41.72,41.6,41.72,132500.0,20.785,20.845,20.785,20.845,132500.0
2013-06-28 11:40:00,41.71,41.8,41.69,41.79,56200.0,20.84,20.885,20.83,20.88,56200.0
2013-06-28 11:50:00,41.79,41.82,41.78,41.8,68100.0,20.88,20.895,20.875,20.885,68100.0
2013-06-28 12:00:00,41.8,41.81,41.7,41.71,75400.0,20.885,20.89,20.835,20.84,75400.0
2013-06-28 12:10:00,41.71,41.72,41.68,41.69,50000.0,20.84,20.845,20.825,20.83,50000.0
2013-06-28 12:20:00,41.69,41.72,41.66,41.71,79500.0,20.83,20.845,20.815,20.84,79500.0
2013-06-28 12:30:00,41.72,41.74,41.67,41.73,60700.0,20.845,20.855,20.82,20.85,60700.0
2013-06-28 12:40:00,41.73,41.78,41.71,41.76,51300.0,20.85,20.875,20.84,20.865,51300.0
2013-06-28 12:50:00,41.76,41.8,41.74,41.74,45500.0,20.865,20.885,20.855,20.855,45500.0
2013-06-28 13:00:00,41.74,41.77,41.71,41.75,52200.0,20.855,20.87,20.84,20.86,52200.0
2013-06-28 13:10:00,41.76,41.8,41.76,41.8,37600.0,20.865,20.885,20.865,20.885,37600.0
2013-06-28 13:20:00,41.8,41.8,41.75,41.77,46000.0,20.885,20.885,20.86,20.87,46000.0
2013-06-28 13:30:00,41.77,41.79,41.77,41.78,32500.0,20.87,20.88,20.87,20.875,32500.0
2013-06-28 13:40:00,41.79,41.79,41.75,41.77,75200.0,20.88,20.88,20.86,20.87,75200.0
2013-06-28 13:50:00,41.77,41.81,41.77,41.81,30800.0,20.87,20.89,20.87,20.89,30800.0
2013-06-28 14:00:00,41.81,41.86,41.8,41.86,56300.0,20.89,20.9149,20.885,20.9149,56300.0
2013-06-28 14:10:00,41.86,41.86,41.82,41.82,37200.0,20.9149,20.9149,20.895,20.895,37200.0
2013-06-28 14:20:00,41.81,41.82,41.78,41.81,72500.0,20.89,20.895,20.875,20.89,72500.0
2013-06-28 14:30:00,41.82,41.86,41.82,41.86,35900.0,20.895,20.9149,20.895,20.9149,35900.0
2013-06-28 14:40:00,41.85,41.86,41.81,41.86,54100.0,20.9099,20.9149,20.89,20.9149,54100.0
2013-06-28 14:50:00,41.86,41.87,41.82,41.86,46800.0,20.9149,20.9199,20.895,20.9149,46800.0
2013-06-28 15:00:00,41.86,41.86,41.77,41.79,72800.0,20.9149,20.9149,20.87,20.88,72800.0
2013-06-28 15:10:00,41.78,41.85,41.78,41.85,48400.0,20.875,20.9099,20.875,20.9099,48400.0
2013-06-28 15:20:00,41.84,41.87,41.83,41.87,57300.0,20.9049,20.9199,20.9,20.9199,57300.0
2013-06-28 15:30:00,41.87,41.89,41.82,41.86,143600.0,20.9199,20.9299,20.895,20.9149,143600.0
2013-06-28 15:40:00,41.86,41.88,41.82,41.83,144000.0,20.9149,20.9249,20.895,20.9,144000.0
2013-06-28 15:50:00,41.82,41.86,41.74,41.74,190100.0,20.895,20.9149,20.855,20.855,190100.0
2013-07-01 09:30:00,41.98,42.0,41.9,41.97,261600.0,20.9749,20.9849,20.9349,20.9699,261600.0
2013-07-01 09:40:00,41.98,41.99,41.85,41.87,203100.0,20.9749,20.9799,20.9099,20.9199,203100.0
2013-07-01 09:50:00,41.88,41.94,41.87,41.9,140800.0,20.9249,20.9549,20.9199,20.9349,140800.0
2013-07-01 10:00:00,41.9,42.04,41.88,42.02,182100.0,20.9349,21.0049,20.9249,20.9949,182100.0
2013-07-01 10:10:00,42.02,42.04,41.98,41.99,163200.0,20.9949,21.0049,20.9749,20.9799,163200.0
2013-07-01 10:20:00,41.98,42.0,41.93,41.93,97400.0,20.9749,20.9849,20.9499,20.9499,97400.0
2013-07-01 10:30:00,41.92,41.96,41.89,41.91,92000.0,20.9449,20.9649,20.9299,20.9399,92000.0
2013-07-01 10:40:00,41.91,41.93,41.88,41.91,82400.0,20.9399,20.9499,20.9249,20.9399,82400.0
2013-07-01 10:50:00,41.92,41.93,41.85,41.85,145100.0,20.9449,20.9499,20.9099,20.9099,145100.0
2013-07-01 11:00:00,41.85,41.88,41.84,41.86,102300.0,20.9099,20.9249,20.9049,20.9149,102300.0
2013-07-01 11:10:00,41.86,41.9,41.86,41.89,67300.0,20.9149,20.9349,20.9149,20.9299,67300.0
2013-07-01 11:20:00,41.89,41.92,41.84,41.87,261200.0,20.9299,20.9449,20.9049,20.9199,261200.0
2013-07-01 11:30:00,41.87,41.98,41.85,41.94,387800.0,20.9199,20.9749,20.9099,20.9549,387800.0
2013-07-01 11:40:00,41.95,41.95,41.89,41.9,163500.0,20.9599,20.9599,20.9299,20.9349,163500.0
2013-07-01 11:50:00,41.89,41.9,41.86,41.9,91800.0,20.9299,20.9349,20.9149,20.9349,91800.0
2013-07-01 12:00:00,41.89,41.9,41.85,41.85,57200.0,20.9299,20.9349,20.9099,20.9099,57200.0
2013-07-01 12:10:00,41.85,41.86,41.84,41.85,54300.0,20.9099,20.9149,20.9049,20.9099,54300.0
2013-07-01 12:20:00,41.86,41.86,41.83,41.85,115200.0,20.9149,20.9149,20.9,20.9099,115200.0
2013-07-01 12:30:00,41.85,41.89,41.84,41.87,135900.0,20.9099,20.9299,20.9049,20.9199,135900.0
2013-07-01 12:40:00,41.88,41.89,41.87,41.89,48700.0,20.9249,20.9299,20.9199,20.9299,48700.0
2013-07-01 12:50:00,41.89,41.9,41.87,41.87,161300.0,20.9299,20.9349,20.9199,20.9199,161300.0
2013-07-01 13:00:00,41.88,41.88,41.84,41.84,55100.0,20.9249,20.9249,20.9049,20.9049,55100.0
2013-07-01 13:10:00,41.84,41.85,41.84,41.84,34300.0,20.9049,20.9099,20.9049,20.9049,34300.0
2013-07-01 13:20:00,41.85,41.87,41.84,41.86,45200.0,20.9099,20.9199,20.9049,20.9149,45200.0
2013-07-01 13:30:00,41.87,41.87,41.84,41.84,54300.0,20.9199,20.9199,20.9049,20.9049,54300.0
2013-07-01 13:40:00,41.85,41.85,41.83,41.83,41500.0,20.9099,20.9099,20.9,20.9,41500.0
2013-07-01 13:50:00,41.83,41.84,41.8,41.81,62700.0,20.9,20.9049,20.885,20.89,62700.0
2013-07-01 14:00:00,41.8,41.83,41.8,41.83,54300.0,20.885,20.9,20.885,20.9,54300.0
2013-07-01 14:10:00,41.82,41.84,41.79,41.79,86500.0,20.895,20.9049,20.88,20.88,86500.0
2013-07-01 14:20:00,41.79,41.8,41.77,41.8,137400.0,20.88,20.885,20.87,20.885,137400.0
2013-07-01 14:30:00,41.8,41.8,41.75,41.76,89000.0,20.885,20.885,20.86,20.865,89000.0
2013-07-01 14:40:00,41.76,41.8,41.74,41.79,54700.0,20.865,20.885,20.855,20.88,54700.0
2013-07-01 14:50:00,41.8,41.8,41.78,41.8,69700.0,20.885,20.885,20.875,20.885,69700.0
2013-07-01 15:00:00,41.79,41.82,41.79,41.8,104800.0,20.88,20.895,20.88,20.885,104800.0
2013-07-01 15:10:00,41.8,41.8,41.76,41.77,46000.0,20.885,20.885,20.865,20.87,46000.0
2013-07-01 15:20:00,41.77,41.78,41.73,41.75,112700.0,20.87,20.875,20.85,20.86,112700.0
2013-07-01 15:30:00,41.74,41.74,41.7,41.7,104700.0,20.855,20.855,20.835,20.835,104700.0
2013-07-01 15:40:00,41.7,41.71,41.65,41.66,136400.0,20.835,20.84,20.81,20.815,136400.0
2013-07-01 15:50:00,41.66,41.71,41.63,41.65,539600.0,20.815,20.84,20.8,20.81,539600.0
2013-07-02 09:30:00,41.5,41.56,41.46,41.56,261800.0,20.7351,20.765,20.7151,20.765,261800.0
2013-07-02 09:40:00,41.56,41.66,41.55,41.63,189400.0,20.765,20.815,20.7601,20.8,189400.0
2013-07-02 09:50:00,41.64,41.67,41.6,41.62,238900.0,20.805,20.82,20.785,20.795,238900.0
2013-07-02 10:00:00,41.61,41.66,41.61,41.65,229400.0,20.79,20.815,20.79,20.81,229400.0
2013-07-02 10:10:00,41.64,41.67,41.62,41.65,383800.0,20.805,20.82,20.795,20.81,383800.0
2013-07-02 10:20:00,41.65,41.65,41.55,41.56,311800.0,20.81,20.81,20.7601,20.765,311800.0
2013-07-02 10:30:00,41.56,41.58,41.54,41.55,634000.0,20.765,20.775,20.7551,20.7601,634000.0
2013-07-02 10:40:00,41.55,41.57,41.51,41.51,419600.0,20.7601,20.77,20.7401,20.7401,419600.0
2013-07-02 10:50:00,41.52,41.52,41.5,41.52,162500.0,20.7451,20.7451,20.7351,20.7451,162500.0
2013-07-02 11:00:00,41.51,41.52,41.5,41.5,355600.0,20.7401,20.7451,20.7351,20.7351,355600.0
2013-07-02 11:10:00,41.51,41.55,41.5,41.52,171800.0,20.7401,20.7601,20.7351,20.7451,171800.0
2013-07-02 11:20:00,41.52,41.53,41.5,41.52,456100.0,20.7451,20.7501,20.7351,20.7451,456100.0
2013-07-02 11:30:00,41.52,41.55,41.51,41.55,194900.0,20.7451,20.7601,20.7401,20.7601,194900.0
2013-07-02 11:40:00,41.55,41.55,41.52,41.52,421900.0,20.7601,20.7601,20.7451,20.7451,421900.0
2013-07-02 11:50:00,41.52,41.55,41.51,41.52,81500.0,20.7451,20.7601,20.7401,20.7451,81500.0
2013-07-02 12:00:00,41.51,41.52,41.48,41.48,333800.0,20.7401,20.7451,20.7251,20.7251,333800.0
2013-07-02 12:10:00,41.49,41.5,41.46,41.49,150600.0,20.7301,20.7351,20.7151,20.7301,150600.0
2013-07-02 12:20:00,41.49,41.5,41.47,41.47,95500.0,20.7301,20.7351,20.7201,20.7201,95500.0
2013-07-02 12:30:00,41.48,41.5,41.47,41.5,134100.0,20.7251,20.7351,20.7201,20.7351,134100.0
2013-07-02 12:40:00,41.49,41.5,41.46,41.5,109800.0,20.7301,20.7351,20.7151,20.7351,109800.0
2013-07-02 12:50:00,41.5,41.5,41.49,41.5,75000.0,20.7351,20.7351,20.7301,20.7351,75000.0
2013-07-02 13:00:00,41.5,41.5,41.47,41.48,97800.0,20.7351,20.7351,20.7201,20.7251,97800.0
2013-07-02 13:10:00,41.49,41.49,41.47,41.49,80000.0,20.7301,20.7301,20.7201,20.7301,80000.0
2013-07-02 13:20:00,41.49,41.5,41.46,41.46,59000.0,20.7301,20.7351,20.7151,20.7151,59000.0
2013-07-02 13:30:00,41.46,41.47,41.41,41.41,104900.0,20.7151,20.7201,20.6901,20.6901,104900.0
2013-07-02 13:40:00,41.41,41.42,41.38,41.4,135900.0,20.6901,20.6951,20.6751,20.6851,135900.0
2013-07-02 13:50:00,41.4,41.41,41.37,41.39,106700.0,20.6851,20.6901,20.6701,20.6801,106700.0
2013-07-02 14:00:00,41.39,41.39,41.35,41.35,101900.0,20.6801,20.6801,20.6601,20.6601,101900.0
2013-07-02 14:10:00,41.36,41.36,41.3,41.33,225600.0,20.6651,20.6651,20.6351,20.6501,225600.0
2013-07-02 14:20:00,41.33,41.34,41.26,41.27,156700.0,20.6501,20.6551,20.6152,20.6202,156700.0
2013-07-02 14:30:00,41.27,41.29,41.26,41.26,65300.0,20.6202,20.6301,20.6152,20.6152,65300.0
2013-07-02 14:40:00,41.27,41.3,41.24,41.29,94100.0,20.6202,20.6351,20.6052,20.6301,94100.0
2013-07-02 14:50:00,41.3,41.37,41.29,41.34,151400.0,20.6351,20.6701,20.6301,20.6551,151400.0
2013-07-02 15:00:00,41.34,41.35,41.33,41.34,51600.0,20.6551,20.6601,20.6501,20.6551,51600.0
2013-07-02 15:10:00,41.34,41.37,41.31,41.34,333200.0,20.6551,20.6701,20.6401,20.6551,333200.0
2013-07-02 15:20:00,41.34,41.34,41.3,41.3,111700.0,20.6551,20.6551,20.6351,20.6351,111700.0
2013-07-02 15:30:00,41.3,41.31,41.28,41.31,118400.0,20.6351,20.6401,20.6251,20.6401,118400.0
2013-07-02 15:40:00,41.31,41.36,41.29,41.34,283200.0,20.6401,20.6651,20.6301,20.6551,283200.0
2013-07-02 15:50:00,41.34,41.39,41.32,41.38,444500.0,20.6551,20.6801,20.6451,20.6751,444500.0
2013-07-03 09:30:00,41.05,41.1,41.02,41.06,309900.0,20.5102,20.5352,20.4952,20.5152,309900.0
2013-07-03 09:40:00,41.07,41.11,41.04,41.05,178200.0,20.5202,20.5402,20.5052,20.5102,178200.0
2013-07-03 09:50:00,41.06,41.09,41.05,41.06,133200.0,20.5152,20.5302,20.5102,20.5152,133200.0
2013-07-03 10:00:00,41.06,41.12,41.02,41.1,271500.0,20.5152,20.5452,20.4952,20.5352,271500.0
2013-07-03 10:10:00,41.09,41.11,41.06,41.07,111700.0,20.5302,20.5402,20.5152,20.5202,111700.0
2013-07-03 10:20:00,41.08,41.14,41.07,41.14,111400.0,20.5252,20.5552,20.5202,20.5552,111400.0
2013-07-03 10:30:00,41.14,41.15,41.05,41.06,278500.0,20.5552,20.5602,20.5102,20.5152,278500.0
2013-07-03 10:40:00,41.06,41.1,41.03,41.07,132000.0,20.5152,20.5352,20.5002,20.5202,132000.0
2013-07-03 10:50:00,41.07,41.09,41.04,41.07,275600.0,20.5202,20.5302,20.5052,20.5202,275600.0
2013-07-03 11:00:00,41.07,41.11,41.06,41.11,92300.0,20.5202,20.5402,20.5152,20.5402,92300.0
2013-07-03 11:10:00,41.11,41.19,41.1,41.16,130100.0,20.5402,20.5802,20.5352,20.5652,130100.0
2013-07-03 11:20:00,41.16,41.19,41.12,41.18,120400.0,20.5652,20.5802,20.5452,20.5752,120400.0
2013-07-03 11:30:00,41.18,41.2,41.16,41.18,115100.0,20.5752,20.5852,20.5652,20.5752,115100.0
2013-07-03 11:40:00,41.18,41.21,41.17,41.2,54600.0,20.5752,20.5902,20.5702,20.5852,54600.0
2013-07-03 11:50:00,41.21,41.26,41.19,41.26,55100.0,20.5902,20.6152,20.5802,20.6152,55100.0
2013-07-03 12:00:00,41.27,41.3,41.26,41.3,91000.0,20.6202,20.6351,20.6152,20.6351,91000.0
2013-07-03 12:10:00,41.3,41.31,41.27,41.28,191500.0,20.6351,20.6401,20.6202,20.6251,191500.0
2013-07-03 12:20:00,41.28,41.28,41.23,41.23,184700.0,20.6251,20.6251,20.6002,20.6002,184700.0
2013-07-03 12:30:00,41.24,41.24,41.19,41.21,113400.0,20.6052,20.6052,20.5802,20.5902,113400.0
2013-07-03 12:40:00,41.22,41.23,41.19,41.19,175400.0,20.5952,20.6002,20.5802,20.5802,175400.0
2013-07-03 12:50:00,41.2,41.23,41.15,41.17,506700.0,20.5852,20.6002,20.5602,20.5702,506700.0
2013-07-05 09:30:00,40.87,40.96,40.75,40.75,675700.0,20.4203,20.4653,20.3603,20.3603,675700.0
2013-07-05 09:40:00,40.75,40.85,40.7,40.82,354700.0,20.3603,20.4103,20.3354,20.3953,354700.0
2013-07-05 09:50:00,40.82,40.88,40.8,40.8,174900.0,20.3953,20.4253,20.3853,20.3853,174900.0
2013-07-05 10:00:00,40.8,40.85,40.77,40.82,174200.0,20.3853,20.4103,20.3703,20.3953,174200.0
2013-07-05 10:10:00,40.82,40.83,40.68,40.71,259700.0,20.3953,20.4003,20.3254,20.3404,259700.0
2013-07-05 10:20:00,40.7,40.85,40.68,40.85,219500.0,20.3354,20.4103,20.3254,20.4103,219500.0
2013-07-05 10:30:00,40.86,40.87,40.78,40.79,199600.0,20.4153,20.4203,20.3753,20.3803,199600.0
2013-07-05 10:40:00,40.79,40.86,40.78,40.82,158900.0,20.3803,20.4153,20.3753,20.3953,158900.0
2013-07-05 10:50:00,40.82,40.88,40.77,40.8,157500.0,20.3953,20.4253,20.3703,20.3853,157500.0
2013-07-05 11:00:00,40.8,40.81,40.74,40.77,134700.0,20.3853,20.3903,20.3553,20.3703,134700.0
2013-07-05 11:10:00,40.78,40.84,40.77,40.83,112500.0,20.3753,20.4053,20.3703,20.4003,112500.0
2013-07-05 11:20:00,40.84,40.89,40.82,40.86,131400.0,20.4053,20.4303,20.3953,20.4153,131400.0
2013-07-05 11:30:00,40.86,40.86,40.72,40.76,205400.0,20.4153,20.4153,20.3454,20.3653,205400.0
2013-07-05 11:40:00,40.76,40.78,40.75,40.78,59700.0,20.3653,20.3753,20.3603,20.3753,59700.0
2013-07-05 11:50:00,40.78,40.81,40.73,40.81,111600.0,20.3753,20.3903,20.3503,20.3903,111600.0
2013-07-05 12:00:00,40.81,40.82,40.78,40.79,67100.0,20.3903,20.3953,20.3753,20.3803,67100.0
2013-07-05 12:10:00,40.79,40.81,40.77,40.79,86300.0,20.3803,20.3903,20.3703,20.3803,86300.0
2013-07-05 12:20:00,40.8,40.8,40.78,40.78,56300.0,20.3853,20.3853,20.3753,20.3753,56300.0
2013-07-05 12:30:00,40.79,40.84,40.78,40.81,52400.0,20.3803,20.4053,20.3753,20.3903,52400.0
2013-07-05 12:40:00,40.8,40.84,40.79,40.83,53800.0,20.3853,20.4053,20.3803,20.4003,53800.0
2013-07-05 12:50:00,40.84,40.87,40.83,40.86,56300.0,20.4053,20.4203,20.4003,20.4153,56300.0
2013-07-05 13:00:00,40.86,40.86,40.82,40.85,54600.0,20.4153,20.4153,20.3953,20.4103,54600.0
2013-07-05 13:10:00,40.85,40.89,40.84,40.86,54300.0,20.4103,20.4303,20.4053,20.4153,54300.0
2013-07-05 13:20:00,40.87,40.88,40.86,40.87,21200.0,20.4203,20.4253,20.4153,20.4203,21200.0
2013-07-05 13:30:00,40.88,40.88,40.86,40.86,66300.0,20.4253,20.4253,20.4153,20.4153,66300.0
2013-07-05 13:40:00,40.87,40.87,40.85,40.86,79700.0,20.4203,20.4203,20.4103,20.4153,79700.0
2013-07-05 13:50:00,40.86,40.88,40.84,40.87,107900.0,20.4153,20.4253,20.4053,20.4203,107900.0
2013-07-05 14:00:00,40.88,40.92,40.87,40.91,149700.0,20.4253,20.4453,20.4203,20.4403,149700.0
2013-07-05 14:10:00,40.91,41.01,40.91,41.01,116700.0,20.4403,20.4902,20.4403,20.4902,116700.0
2013-07-05 14:20:00,41.01,41.07,41.0,41.06,90600.0,20.4902,20.5202,20.4853,20.5152,90600.0
2013-07-05 14:30:00,41.07,41.08,41.0,41.01,72300.0,20.5202,20.5252,20.4853,20.4902,72300.0
2013-07-05 14:40:00,41.01,41.05,41.01,41.04,107100.0,20.4902,20.5102,20.4902,20.5052,107100.0
2013-07-05 14:50:00,41.04,41.04,41.0,41.03,57600.0,20.5052,20.5052,20.4853,20.5002,57600.0
2013-07-05 15:00:00,41.03,41.03,41.01,41.02,58200.0,20.5002,20.5002,20.4902,20.4952,58200.0
2013-07-05 15:10:00,41.02,41.1,41.01,41.09,137400.0,20.4952,20.5352,20.4902,20.5302,137400.0
2013-07-05 15:20:00,41.08,41.1,41.05,41.09,127200.0,20.5252,20.5352,20.5102,20.5302,127200.0
2013-07-05 15:30:00,41.1,41.12,41.07,41.12,165100.0,20.5352,20.5452,20.5202,20.5452,165100.0
2013-07-05 15:40:00,41.12,41.16,41.11,41.16,203300.0,20.5452,20.5652,20.5402,20.5652,203300.0
2013-07-05 15:50:00,41.16,41.19,41.14,41.18,283500.0,20.5652,20.5802,20.5552,20.5752,283500.0
2013-07-08 09:30:00,41.28,41.32,41.2,41.2,310000.0,20.6251,20.6451,20.5852,20.5852,310000.0
2013-07-08 09:40:00,41.21,41.29,41.18,41.24,177800.0,20.5902,20.6301,20.5752,20.6052,177800.0
2013-07-08 09:50:00,41.25,41.31,41.2,41.3,189000.0,20.6102,20.6401,20.5852,20.6351,189000.0
2013-07-08 10:00:00,41.3,41.39,41.29,41.36,219800.0,20.6351,20.6801,20.6301,20.6651,219800.0
2013-07-08 10:10:00,41.37,41.41,41.36,41.41,104500.0,20.6701,20.6901,20.6651,20.6901,104500.0
2013-07-08 10:20:00,41.41,41.47,41.37,41.45,287600.0,20.6901,20.7201,20.6701,20.7101,287600.0
2013-07-08 10:30:00,41.45,41.47,41.39,41.41,156000.0,20.7101,20.7201,20.6801,20.6901,156000.0
2013-07-08 10:40:00,41.4,41.45,41.39,41.42,232700.0,20.6851,20.7101,20.6801,20.6951,232700.0
2013-07-08 10:50:00,41.43,41.45,41.4,41.43,168200.0,20.7001,20.7101,20.6851,20.7001,168200.0
2013-07-08 11:00:00,41.44,41.45,41.4,41.43,142800.0,20.7051,20.7101,20.6851,20.7001,142800.0
2013-07-08 11:10:00,41.44,41.44,41.33,41.37,223200.0,20.7051,20.7051,20.6501,20.6701,223200.0
2013-07-08 11:20:00,41.36,41.38,41.32,41.38,219700.0,20.6651,20.6751,20.6451,20.6751,219700.0
2013-07-08 11:30:00,41.38,41.39,41.33,41.33,86200.0,20.6751,20.6801,20.6501,20.6501,86200.0
2013-07-08 11:40:00,41.33,41.36,41.32,41.32,30000.0,20.6501,20.6651,20.6451,20.6451,30000.0
2013-07-08 11:50:00,41.32,41.33,41.29,41.3,74300.0,20.6451,20.6501,20.6301,20.6351,74300.0
2013-07-08 12:00:00,41.3,41.33,41.29,41.32,101400.0,20.6351,20.6501,20.6301,20.6451,101400.0
2013-07-08 12:10:00,41.32,41.33,41.3,41.3,53000.0,20.6451,20.6501,20.6351,20.6351,53000.0
2013-07-08 12:20:00,41.31,41.34,41.3,41.32,56400.0,20.6401,20.6551,20.6351,20.6451,56400.0
2013-07-08 12:30:00,41.32,41.33,41.29,41.3,142300.0,20.6451,20.6501,20.6301,20.6351,142300.0
2013-07-08 12:40:00,41.3,41.3,41.25,41.25,138400.0,20.6351,20.6351,20.6102,20.6102,138400.0
2013-07-08 12:50:00,41.26,41.29,41.25,41.27,86700.0,20.6152,20.6301,20.6102,20.6202,86700.0
2013-07-08 13:00:00,41.26,41.27,41.25,41.26,144400.0,20.6152,20.6202,20.6102,20.6152,144400.0
2013-07-08 13:10:00,41.26,41.28,41.2,41.24,532500.0,20.6152,20.6251,20.5852,20.6052,532500.0
2013-07-08 13:20:00,41.23,41.24,41.21,41.24,81900.0,20.6002,20.6052,20.5902,20.6052,81900.0
2013-07-08 13:30:00,41.24,41.3,41.23,41.3,312300.0,20.6052,20.6351,20.6002,20.6351,312300.0
2013-07-08 13:40:00,41.3,41.31,41.29,41.31,270500.0,20.6351,20.6401,20.6301,20.6401,270500.0
2013-07-08 13:50:00,41.31,41.31,41.27,41.29,101600.0,20.6401,20.6401,20.6202,20.6301,101600.0
2013-07-08 14:00:00,41.29,41.31,41.27,41.3,668000.0,20.6301,20.6401,20.6202,20.6351,668000.0
2013-07-08 14:10:00,41.3,41.32,41.29,41.3,328000.0,20.6351,20.6451,20.6301,20.6351,328000.0
2013-07-08 14:20:00,41.3,41.35,41.27,41.29,420500.0,20.6351,20.6601,20.6202,20.6301,420500.0
2013-07-08 14:30:00,41.29,41.32,41.29,41.31,67600.0,20.6301,20.6451,20.6301,20.6401,67600.0
2013-07-08 14:40:00,41.3,41.33,41.28,41.28,236600.0,20.6351,20.6501,20.6251,20.6251,236600.0
2013-07-08 14:50:00,41.29,41.3,41.27,41.29,96700.0,20.6301,20.6351,20.6202,20.6301,96700.0
2013-07-08 15:00:00,41.28,41.3,41.28,41.29,57900.0,20.6251,20.6351,20.6251,20.6301,57900.0
2013-07-08 15:10:00,41.29,41.3,41.27,41.29,191800.0,20.6301,20.6351,20.6202,20.6301,191800.0
2013-07-08 15:20:00,41.29,41.3,41.2,41.23,475200.0,20.6301,20.6351,20.5852,20.6002,475200.0
2013-07-08 15:30:00,41.23,41.28,41.23,41.25,354300.0,20.6002,20.6251,20.6002,20.6102,354300.0
2013-07-08 15:40:00,41.24,41.27,41.22,41.23,153800.0,20.6052,20.6202,20.5952,20.6002,153800.0
2013-07-08 15:50:00,41.23,41.3,41.2,41.3,463900.0,20.6002,20.6351,20.5852,20.6351,463900.0
2013-07-09 09:30:00,41.45,41.47,41.38,41.42,245200.0,20.7101,20.7201,20.6751,20.6951,245200.0
2013-07-09 09:40:00,41.41,41.49,41.41,41.49,177700.0,20.6901,20.7301,20.6901,20.7301,177700.0
2013-07-09 09:50:00,41.49,41.52,41.48,41.5,313700.0,20.7301,20.7451,20.7251,20.7351,313700.0
2013-07-09 10:00:00,41.5,41.51,41.44,41.47,202300.0,20.7351,20.7401,20.7051,20.7201,202300.0
2013-07-09 10:10:00,41.47,41.5,41.41,41.43,129300.0,20.7201,20.7351,20.6901,20.7001,129300.0
2013-07-09 10:20:00,41.43,41.45,41.37,41.38,116800.0,20.7001,20.7101,20.6701,20.6751,116800.0
2013-07-09 10:30:00,41.37,41.45,41.35,41.41,123100.0,20.6701,20.7101,20.6601,20.6901,123100.0
2013-07-09 10:40:00,41.41,41.43,41.39,41.41,81900.0,20.6901,20.7001,20.6801,20.6901,81900.0
2013-07-09 10:50:00,41.41,41.45,41.41,41.43,73200.0,20.6901,20.7101,20.6901,20.7001,73200.0
2013-07-09 11:00:00,41.44,41.47,41.39,41.46,102600.0,20.7051,20.7201,20.6801,20.7151,102600.0
2013-07-09 11:10:00,41.46,41.5,41.46,41.48,401800.0,20.7151,20.7351,20.7151,20.7251,401800.0
2013-07-09 11:20:00,41.48,41.5,41.47,41.48,197900.0,20.7251,20.7351,20.7201,20.7251,197900.0
2013-07-09 11:30:00,41.48,41.5,41.43,41.44,142000.0,20.7251,20.7351,20.7001,20.7051,142000.0
2013-07-09 11:40:00,41.44,41.48,41.42,41.46,54700.0,20.7051,20.7251,20.6951,20.7151,54700.0
2013-07-09 11:50:00,41.46,41.47,41.43,41.46,107700.0,20.7151,20.7201,20.7001,20.7151,107700.0
2013-07-09 12:00:00,41.45,41.52,41.44,41.52,149500.0,20.7101,20.7451,20.7051,20.7451,149500.0
2013-07-09 12:10:00,41.53,41.57,41.52,41.57,172500.0,20.7501,20.77,20.7451,20.77,172500.0
2013-07-09 12:20:00,41.57,41.61,41.56,41.6,104900.0,20.77,20.79,20.765,20.785,104900.0
2013-07-09 12:30:00,41.61,41.7,41.6,41.7,101300.0,20.79,20.835,20.785,20.835,101300.0
2013-07-09 12:40:00,41.7,41.7,41.58,41.6,114400.0,20.835,20.835,20.775,20.785,114400.0
2013-07-09 12:50:00,41.6,41.65,41.6,41.65,74300.0,20.785,20.81,20.785,20.81,74300.0
2013-07-09 13:00:00,41.64,41.7,41.64,41.7,52800.0,20.805,20.835,20.805,20.835,52800.0
2013-07-09 13:10:00,41.7,41.73,41.7,41.73,115800.0,20.835,20.85,20.835,20.85,115800.0
2013-07-09 13:20:00,41.72,41.77,41.72,41.76,134900.0,20.845,20.87,20.845,20.865,134900.0
2013-07-09 13:30:00,41.76,41.78,41.72,41.73,113200.0,20.865,20.875,20.845,20.85,113200.0
2013-07-09 13:40:00,41.73,41.75,41.7,41.75,68800.0,20.85,20.86,20.835,20.86,68800.0
2013-07-09 13:50:00,41.75,41.75,41.73,41.74,34300.0,20.86,20.86,20.85,20.855,34300.0
2013-07-09 14:00:00,41.73,41.79,41.73,41.79,64900.0,20.85,20.88,20.85,20.88,64900.0
2013-07-09 14:10:00,41.78,41.8,41.77,41.78,102000.0,20.875,20.885,20.87,20.875,102000.0
2013-07-09 14:20:00,41.78,41.79,41.78,41.79,65200.0,20.875,20.88,20.875,20.88,65200.0
2013-07-09 14:30:00,41.79,41.79,41.71,41.73,132400.0,20.88,20.88,20.84,20.85,132400.0
2013-07-09 14:40:00,41.74,41.75,41.71,41.73,83300.0,20.855,20.86,20.84,20.85,83300.0
2013-07-09 14:50:00,41.73,41.73,41.69,41.69,71400.0,20.85,20.85,20.83,20.83,71400.0
2013-07-09 15:00:00,41.69,41.72,41.69,41.7,96400.0,20.83,20.845,20.83,20.835,96400.0
2013-07-09 15:10:00,41.7,41.74,41.69,41.73,89700.0,20.835,20.855,20.83,20.85,89700.0
2013-07-09 15:20:00,41.73,41.75,41.71,41.72,123500.0,20.85,20.86,20.84,20.845,123500.0
2013-07-09 15:30:00,41.72,41.73,41.69,41.69,132700.0,20.845,20.85,20.83,20.83,132700.0
2013-07-09 15:40:00,41.7,41.71,41.61,41.61,217800.0,20.835,20.84,20.79,20.79,217800.0
2013-07-09 15:50:00,41.61,41.67,41.61,41.66,302800.0,20.79,20.82,20.79,20.815,302800.0
2013-07-10 09:30:00,41.95,42.0,41.91,41.94,289300.0,20.9599,20.9849,20.9399,20.9549,289300.0
2013-07-10 09:40:00,41.94,41.96,41.88,41.9,167800.0,20.9549,20.9649,20.9249,20.9349,167800.0
2013-07-10 09:50:00,41.9,41.94,41.88,41.89,278700.0,20.9349,20.9549,20.9249,20.9299,278700.0
2013-07-10 10:00:00,41.9,41.99,41.9,41.96,308600.0,20.9349,20.9799,20.9349,20.9649,308600.0
2013-07-10 10:10:00,41.96,41.96,41.9,41.94,248800.0,20.9649,20.9649,20.9349,20.9549,248800.0
2013-07-10 10:20:00,41.93,42.0,41.93,42.0,209300.0,20.9499,20.9849,20.9499,20.9849,209300.0
2013-07-10 10:30:00,42.0,42.06,41.98,42.06,180500.0,20.9849,21.0149,20.9749,21.0149,180500.0
2013-07-10 10:40:00,42.06,42.08,42.02,42.05,227300.0,21.0149,21.0249,20.9949,21.0099,227300.0
2013-07-10 10:50:00,42.05,42.09,42.03,42.05,472700.0,21.0099,21.0299,20.9999,21.0099,472700.0
2013-07-10 11:00:00,42.05,42.08,42.0,42.02,174900.0,21.0099,21.0249,20.9849,20.9949,174900.0
2013-07-10 11:10:00,42.02,42.14,42.02,42.13,312300.0,20.9949,21.0548,20.9949,21.0498,312300.0
2013-07-10 11:20:00,42.14,42.16,42.08,42.08,225900.0,21.0548,21.0648,21.0249,21.0249,225900.0
2013-07-10 11:30:00,42.08,42.13,42.08,42.13,205300.0,21.0249,21.0498,21.0249,21.0498,205300.0
2013-07-10 11:40:00,42.13,42.16,42.03,42.04,93900.0,21.0498,21.0648,20.9999,21.0049,93900.0
2013-07-10 11:50:00,42.04,42.1,42.04,42.08,75100.0,21.0049,21.0349,21.0049,21.0249,75100.0
2013-07-10 12:00:00,42.09,42.09,42.07,42.08,48400.0,21.0299,21.0299,21.0199,21.0249,48400.0
2013-07-10 12:10:00,42.07,42.11,42.07,42.08,165500.0,21.0199,21.0399,21.0199,21.0249,165500.0
2013-07-10 12:20:00,42.09,42.11,42.08,42.11,43700.0,21.0299,21.0399,21.0249,21.0399,43700.0
2013-07-10 12:30:00,42.11,42.14,42.1,42.14,56700.0,21.0399,21.0548,21.0349,21.0548,56700.0
2013-07-10 12:40:00,42.14,42.17,42.11,42.14,165200.0,21.0548,21.0698,21.0399,21.0548,165200.0
2013-07-10 12:50:00,42.15,42.19,42.14,42.19,79600.0,21.0598,21.0798,21.0548,21.0798,79600.0
2013-07-10 13:00:00,42.19,42.21,42.18,42.19,88700.0,21.0798,21.0898,21.0748,21.0798,88700.0
2013-07-10 13:10:00,42.19,42.2,42.16,42.18,208100.0,21.0798,21.0848,21.0648,21.0748,208100.0
2013-07-10 13:20:00,42.18,42.18,42.07,42.09,173100.0,21.0748,21.0748,21.0199,21.0299,173100.0
2013-07-10 13:30:00,42.08,42.17,42.08,42.16,200600.0,21.0249,21.0698,21.0249,21.0648,200600.0
2013-07-10 13:40:00,42.17,42.2,42.16,42.19,117900.0,21.0698,21.0848,21.0648,21.0798,117900.0
2013-07-10 13:50:00,42.19,42.19,42.17,42.18,89100.0,21.0798,21.0798,21.0698,21.0748,89100.0
2013-07-10 14:00:00,42.18,42.27,42.14,42.19,391500.0,21.0748,21.1198,21.0548,21.0798,391500.0
2013-07-10 14:10:00,42.19,42.27,42.16,42.22,381900.0,21.0798,21.1198,21.0648,21.0948,381900.0
2013-07-10 14:20:00,42.22,42.23,42.15,42.18,219000.0,21.0948,21.0998,21.0598,21.0748,219000.0
2013-07-10 14:30:00,42.18,42.2,42.14,42.16,177500.0,21.0748,21.0848,21.0548,21.0648,177500.0
2013-07-10 14:40:00,42.16,42.2,42.1,42.11,213300.0,21.0648,21.0848,21.0349,21.0399,213300.0
2013-07-10 14:50:00,42.1,42.11,42.05,42.07,134800.0,21.0349,21.0399,21.0099,21.0199,134800.0
2013-07-10 15:00:00,42.07,42.1,42.03,42.04,118500.0,21.0199,21.0349,20.9999,21.0049,118500.0
2013-07-10 15:10:00,42.05,42.07,42.01,42.02,145100.0,21.0099,21.0199,20.9899,20.9949,145100.0
2013-07-10 15:20:00,42.02,42.09,42.02,42.05,108700.0,20.9949,21.0299,20.9949,21.0099,108700.0
2013-07-10 15:30:00,42.05,42.06,42.02,42.04,91600.0,21.0099,21.0149,20.9949,21.0049,91600.0
2013-07-10 15:40:00,42.04,42.08,42.03,42.08,203800.0,21.0049,21.0249,20.9999,21.0249,203800.0
2013-07-10 15:50:00,42.08,42.12,42.07,42.11,335900.0,21.0249,21.0448,21.0199,21.0399,335900.0
2013-07-11 09:30:00,42.47,42.49,42.32,42.41,370800.0,21.2197,21.2297,21.1448,21.1897,370800.0
2013-07-11 09:40:00,42.41,42.48,42.32,42.35,633800.0,21.1897,21.2247,21.1448,21.1598,633800.0
2013-07-11 09:50:00,42.35,42.4,42.33,42.33,181300.0,21.1598,21.1847,21.1498,21.1498,181300.0
2013-07-11 10:00:00,42.33,42.34,42.28,42.28,224500.0,21.1498,21.1548,21.1248,21.1248,224500.0
2013-07-11 10:10:00,42.29,42.33,42.28,42.3,130300.0,21.1298,21.1498,21.1248,21.1348,130300.0
2013-07-11 10:20:00,42.3,42.38,42.29,42.38,109500.0,21.1348,21.1748,21.1298,21.1748,109500.0
2013-07-11 10:30:00,42.37,42.39,42.34,42.36,125600.0,21.1698,21.1798,21.1548,21.1648,125600.0
2013-07-11 10:40:00,42.36,42.38,42.33,42.36,108100.0,21.1648,21.1748,21.1498,21.1648,108100.0
2013-07-11 10:50:00,42.36,42.38,42.28,42.29,339300.0,21.1648,21.1748,21.1248,21.1298,339300.0
2013-07-11 11:00:00,42.29,42.32,42.25,42.29,267100.0,21.1298,21.1448,21.1098,21.1298,267100.0
2013-07-11 11:10:00,42.29,42.31,42.24,42.27,164600.0,21.1298,21.1398,21.1048,21.1198,164600.0
2013-07-11 11:20:00,42.27,42.32,42.23,42.32,147800.0,21.1198,21.1448,21.0998,21.1448,147800.0
2013-07-11 11:30:00,42.32,42.35,42.26,42.26,100900.0,21.1448,21.1598,21.1148,21.1148,100900.0
2013-07-11 11:40:00,42.26,42.3,42.25,42.29,61400.0,21.1148,21.1348,21.1098,21.1298,61400.0
2013-07-11 11:50:00,42.3,42.34,42.29,42.33,64700.0,21.1348,21.1548,21.1298,21.1498,64700.0
2013-07-11 12:00:00,42.33,42.34,42.29,42.3,62500.0,21.1498,21.1548,21.1298,21.1348,62500.0
2013-07-11 12:10:00,42.29,42.33,42.28,42.33,114100.0,21.1298,21.1498,21.1248,21.1498,114100.0
2013-07-11 12:20:00,42.32,42.33,42.29,42.31,46300.0,21.1448,21.1498,21.1298,21.1398,46300.0
2013-07-11 12:30:00,42.31,42.31,42.24,42.24,116700.0,21.1398,21.1398,21.1048,21.1048,116700.0
2013-07-11 12:40:00,42.25,42.3,42.24,42.3,89200.0,21.1098,21.1348,21.1048,21.1348,89200.0
2013-07-11 12:50:00,42.3,42.32,42.27,42.28,108600.0,21.1348,21.1448,21.1198,21.1248,108600.0
2013-07-11 13:00:00,42.27,42.32,42.27,42.3,70200.0,21.1198,21.1448,21.1198,21.1348,70200.0
2013-07-11 13:10:00,42.3,42.31,42.28,42.28,130900.0,21.1348,21.1398,21.1248,21.1248,130900.0
2013-07-11 13:20:00,42.29,42.3,42.26,42.27,118200.0,21.1298,21.1348,21.1148,21.1198,118200.0
2013-07-11 13:30:00,42.27,42.28,42.25,42.25,47600.0,21.1198,21.1248,21.1098,21.1098,47600.0
2013-07-11 13:40:00,42.25,42.26,42.25,42.26,44600.0,21.1098,21.1148,21.1098,21.1148,44600.0
2013-07-11 13:50:00,42.26,42.26,42.24,42.24,126600.0,21.1148,21.1148,21.1048,21.1048,126600.0
2013-07-11 14:00:00,42.24,42.28,42.23,42.27,49500.0,21.1048,21.1248,21.0998,21.1198,49500.0
2013-07-11 14:10:00,42.28,42.31,42.27,42.29,138500.0,21.1248,21.1398,21.1198,21.1298,138500.0
2013-07-11 14:20:00,42.29,42.32,42.29,42.3,255000.0,21.1298,21.1448,21.1298,21.1348,255000.0
2013-07-11 14:30:00,42.29,42.38,42.29,42.34,280500.0,21.1298,21.1748,21.1298,21.1548,280500.0
2013-07-11 14:40:00,42.34,42.39,42.32,42.39,101800.0,21.1548,21.1798,21.1448,21.1798,101800.0
2013-07-11 14:50:00,42.38,42.39,42.32,42.35,389200.0,21.1748,21.1798,21.1448,21.1598,389200.0
2013-07-11 15:00:00,42.34,42.4,42.34,42.39,172100.0,21.1548,21.1847,21.1548,21.1798,172100.0
2013-07-11 15:10:00,42.39,42.43,42.38,42.43,159500.0,21.1798,21.1997,21.1748,21.1997,159500.0
2013-07-11 15:20:00,42.42,42.53,42.42,42.53,132600.0,21.1947,21.2497,21.1947,21.2497,132600.0
2013-07-11 15:30:00,42.53,42.53,42.47,42.52,180000.0,21.2497,21.2497,21.2197,21.2447,180000.0
2013-07-11 15:40:00,42.52,42.55,42.52,42.54,279000.0,21.2447,21.2597,21.2447,21.2547,279000.0
2013-07-11 15:50:00,42.54,42.56,42.53,42.55,450200.0,21.2547,21.2647,21.2497,21.2597,450200.0
2013-07-12 09:30:00,42.28,42.34,42.22,42.23,367900.0,21.1248,21.1548,21.0948,21.0998,367900.0
2013-07-12 09:40:00,42.22,42.25,42.14,42.24,207200.0,21.0948,21.1098,21.0548,21.1048,207200.0
2013-07-12 09:50:00,42.24,42.35,42.23,42.23,281500.0,21.1048,21.1598,21.0998,21.0998,281500.0
2013-07-12 10:00:00,42.24,42.25,42.21,42.21,181900.0,21.1048,21.1098,21.0898,21.0898,181900.0
2013-07-12 10:10:00,42.21,42.27,42.17,42.26,146000.0,21.0898,21.1198,21.0698,21.1148,146000.0
2013-07-12 10:20:00,42.25,42.29,42.22,42.25,92300.0,21.1098,21.1298,21.0948,21.1098,92300.0
2013-07-12 10:30:00,42.26,42.28,42.22,42.26,115900.0,21.1148,21.1248,21.0948,21.1148,115900.0
2013-07-12 10:40:00,42.25,42.29,42.24,42.25,117800.0,21.1098,21.1298,21.1048,21.1098,117800.0
2013-07-12 10:50:00,42.26,42.26,42.18,42.18,77200.0,21.1148,21.1148,21.0748,21.0748,77200.0
2013-07-12 11:00:00,42.19,42.23,42.19,42.19,74200.0,21.0798,21.0998,21.0798,21.0798,74200.0
2013-07-12 11:10:00,42.18,42.23,42.18,42.21,100600.0,21.0748,21.0998,21.0748,21.0898,100600.0
2013-07-12 11:20:00,42.22,42.24,42.18,42.2,106400.0,21.0948,21.1048,21.0748,21.0848,106400.0
2013-07-12 11:30:00,42.19,42.23,42.17,42.19,112800.0,21.0798,21.0998,21.0698,21.0798,112800.0
2013-07-12 11:40:00,42.18,42.19,42.17,42.17,45700.0,21.0748,21.0798,21.0698,21.0698,45700.0
2013-07-12 11:50:00,42.17,42.19,42.16,42.18,27300.0,21.0698,21.0798,21.0648,21.0748,27300.0
2013-07-12 12:00:00,42.18,42.19,42.16,42.18,46800.0,21.0748,21.0798,21.0648,21.0748,46800.0
2013-07-12 12:10:00,42.18,42.2,42.17,42.2,37500.0,21.0748,21.0848,21.0698,21.0848,37500.0
2013-07-12 12:20:00,42.2,42.24,42.18,42.24,73900.0,21.0848,21.1048,21.0748,21.1048,73900.0
2013-07-12 12:30:00,42.24,42.28,42.22,42.28,69500.0,21.1048,21.1248,21.0948,21.1248,69500.0
2013-07-12 12:40:00,42.28,42.31,42.27,42.28,49300.0,21.1248,21.1398,21.1198,21.1248,49300.0
2013-07-12 12:50:00,42.29,42.32,42.27,42.3,71700.0,21.1298,21.1448,21.1198,21.1348,71700.0
2013-07-12 13:00:00,42.3,42.32,42.25,42.25,62700.0,21.1348,21.1448,21.1098,21.1098,62700.0
2013-07-12 13:10:00,42.25,42.29,42.25,42.28,39600.0,21.1098,21.1298,21.1098,21.1248,39600.0
2013-07-12 13:20:00,42.29,42.32,42.28,42.3,34600.0,21.1298,21.1448,21.1248,21.1348,34600.0
2013-07-12 13:30:00,42.3,42.32,42.26,42.27,102700.0,21.1348,21.1448,21.1148,21.1198,102700.0
2013-07-12 13:40:00,42.28,42.29,42.26,42.27,41800.0,21.1248,21.1298,21.1148,21.1198,41800.0
2013-07-12 13:50:00,42.27,42.29,42.26,42.28,40500.0,21.1198,21.1298,21.1148,21.1248,40500.0
2013-07-12 14:00:00,42.28,42.34,42.27,42.28,79700.0,21.1248,21.1548,21.1198,21.1248,79700.0
2013-07-12 14:10:00,42.28,42.31,42.26,42.31,44100.0,21.1248,21.1398,21.1148,21.1398,44100.0
2013-07-12 14:20:00,42.31,42.31,42.27,42.3,45100.0,21.1398,21.1398,21.1198,21.1348,45100.0
2013-07-12 14:30:00,42.29,42.3,42.26,42.26,24000.0,21.1298,21.1348,21.1148,21.1148,24000.0
2013-07-12 14:40:00,42.26,42.29,42.26,42.26,79300.0,21.1148,21.1298,21.1148,21.1148,79300.0
2013-07-12 14:50:00,42.26,42.26,42.23,42.24,87200.0,21.1148,21.1148,21.0998,21.1048,87200.0
2013-07-12 15:00:00,42.23,42.24,42.22,42.23,69300.0,21.0998,21.1048,21.0948,21.0998,69300.0
2013-07-12 15:10:00,42.23,42.23,42.21,42.22,64800.0,21.0998,21.0998,21.0898,21.0948,64800.0
2013-07-12 15:20:00,42.21,42.22,42.21,42.21,81100.0,21.0898,21.0948,21.0898,21.0898,81100.0
2013-07-12 15:30:00,42.21,42.22,42.19,42.19,184300.0,21.0898,21.0948,21.0798,21.0798,184300.0
2013-07-12 15:40:00,42.19,42.2,42.18,42.19,242400.0,21.0798,21.0848,21.0748,21.0798,242400.0
2013-07-12 15:50:00,42.19,42.2,42.15,42.2,665100.0,21.0798,21.0848,21.0598,21.0848,665100.0
2013-07-15 09:30:00,42.2,42.28,42.16,42.19,254100.0,21.0848,21.1248,21.0648,21.0798,254100.0
2013-07-15 09:40:00,42.19,42.23,42.17,42.2,278700.0,21.0798,21.0998,21.0698,21.0848,278700.0
2013-07-15 09:50:00,42.2,42.26,42.18,42.21,137400.0,21.0848,21.1148,21.0748,21.0898,137400.0
2013-07-15 10:00:00,42.21,42.24,42.16,42.16,184600.0,21.0898,21.1048,21.0648,21.0648,184600.0
2013-07-15 10:10:00,42.17,42.22,42.17,42.21,152300.0,21.0698,21.0948,21.0698,21.0898,152300.0
2013-07-15 10:20:00,42.21,42.22,42.18,42.19,108300.0,21.0898,21.0948,21.0748,21.0798,108300.0
2013-07-15 10:30:00,42.19,42.2,42.17,42.19,57500.0,21.0798,21.0848,21.0698,21.0798,57500.0
2013-07-15 10:40:00,42.18,42.21,42.17,42.19,82900.0,21.0748,21.0898,21.0698,21.0798,82900.0
2013-07-15 10:50:00,42.19,42.22,42.18,42.21,156200.0,21.0798,21.0948,21.0748,21.0898,156200.0
2013-07-15 11:00:00,42.2,42.21,42.18,42.2,73500.0,21.0848,21.0898,21.0748,21.0848,73500.0
2013-07-15 11:10:00,42.2,42.2,42.17,42.17,140400.0,21.0848,21.0848,21.0698,21.0698,140400.0
2013-07-15 11:20:00,42.17,42.17,42.13,42.15,107900.0,21.0698,21.0698,21.0498,21.0598,107900.0
2013-07-15 11:30:00,42.15,42.29,42.15,42.28,209900.0,21.0598,21.1298,21.0598,21.1248,209900.0
2013-07-15 11:40:00,42.28,42.33,42.27,42.33,135200.0,21.1248,21.1498,21.1198,21.1498,135200.0
2013-07-15 11:50:00,42.33,42.38,42.3,42.32,136600.0,21.1498,21.1748,21.1348,21.1448,136600.0
2013-07-15 12:00:00,42.33,42.36,42.33,42.33,204400.0,21.1498,21.1648,21.1498,21.1498,204400.0
2013-07-15 12:10:00,42.34,42.35,42.31,42.31,88400.0,21.1548,21.1598,21.1398,21.1398,88400.0
2013-07-15 12:20:00,42.31,42.33,42.27,42.31,100000.0,21.1398,21.1498,21.1198,21.1398,100000.0
2013-07-15 12:30:00,42.32,42.33,42.29,42.29,55000.0,21.1448,21.1498,21.1298,21.1298,55000.0
2013-07-15 12:40:00,42.3,42.3,42.29,42.29,23600.0,21.1348,21.1348,21.1298,21.1298,23600.0
2013-07-15 12:50:00,42.3,42.3,42.29,42.3,56800.0,21.1348,21.1348,21.1298,21.1348,56800.0
2013-07-15 13:00:00,42.3,42.3,42.29,42.3,63100.0,21.1348,21.1348,21.1298,21.1348,63100.0
2013-07-15 13:10:00,42.3,42.3,42.29,42.3,27400.0,21.1348,21.1348,21.1298,21.1348,27400.0
2013-07-15 13:20:00,42.3,42.3,42.26,42.26,83300.0,21.1348,21.1348,21.1148,21.1148,83300.0
2013-07-15 13:30:00,42.26,42.27,42.25,42.26,48900.0,21.1148,21.1198,21.1098,21.1148,48900.0
2013-07-15 13:40:00,42.26,42.27,42.25,42.27,62600.0,21.1148,21.1198,21.1098,21.1198,62600.0
2013-07-15 13:50:00,42.27,42.29,42.26,42.29,94400.0,21.1198,21.1298,21.1148,21.1298,94400.0
2013-07-15 14:00:00,42.29,42.3,42.28,42.29,63600.0,21.1298,21.1348,21.1248,21.1298,63600.0
2013-07-15 14:10:00,42.29,42.31,42.29,42.31,113000.0,21.1298,21.1398,21.1298,21.1398,113000.0
2013-07-15 14:20:00,42.31,42.35,42.3,42.35,50200.0,21.1398,21.1598,21.1348,21.1598,50200.0
2013-07-15 14:30:00,42.35,42.35,42.3,42.31,100300.0,21.1598,21.1598,21.1348,21.1398,100300.0
2013-07-15 14:40:00,42.3,42.31,42.28,42.3,92200.0,21.1348,21.1398,21.1248,21.1348,92200.0
2013-07-15 14:50:00,42.3,42.3,42.29,42.3,49300.0,21.1348,21.1348,21.1298,21.1348,49300.0
2013-07-15 15:00:00,42.3,42.3,42.29,42.3,50500.0,21.1348,21.1348,21.1298,21.1348,50500.0
2013-07-15 15:10:00,42.29,42.3,42.23,42.23,119700.0,21.1298,21.1348,21.0998,21.0998,119700.0
2013-07-15 15:20:00,42.23,42.24,42.2,42.21,100600.0,21.0998,21.1048,21.0848,21.0898,100600.0
2013-07-15 15:30:00,42.2,42.23,42.2,42.22,68700.0,21.0848,21.0998,21.0848,21.0948,68700.0
2013-07-15 15:40:00,42.23,42.25,42.19,42.2,145500.0,21.0998,21.1098,21.0798,21.0848,145500.0
2013-07-15 15:50:00,42.19,42.2,42.12,42.13,324800.0,21.0798,21.0848,21.0448,21.0498,324800.0
2013-07-16 09:30:00,42.36,42.39,42.27,42.28,221600.0,21.1648,21.1798,21.1198,21.1248,221600.0
2013-07-16 09:40:00,42.27,42.31,42.22,42.27,108900.0,21.1198,21.1398,21.0948,21.1198,108900.0
2013-07-16 09:50:00,42.27,42.32,42.21,42.32,127100.0,21.1198,21.1448,21.0898,21.1448,127100.0
2013-07-16 10:00:00,42.32,42.36,42.27,42.32,131600.0,21.1448,21.1648,21.1198,21.1448,131600.0
2013-07-16 10:10:00,42.33,42.37,42.29,42.37,150900.0,21.1498,21.1698,21.1298,21.1698,150900.0
2013-07-16 10:20:00,42.37,42.37,42.29,42.3,172900.0,21.1698,21.1698,21.1298,21.1348,172900.0
2013-07-16 10:30:00,42.31,42.36,42.29,42.33,178600.0,21.1398,21.1648,21.1298,21.1498,178600.0
2013-07-16 10:40:00,42.32,42.35,42.31,42.34,60300.0,21.1448,21.1598,21.1398,21.1548,60300.0
2013-07-16 10:50:00,42.35,42.35,42.27,42.3,176300.0,21.1598,21.1598,21.1198,21.1348,176300.0
2013-07-16 11:00:00,42.3,42.3,42.2,42.21,175900.0,21.1348,21.1348,21.0848,21.0898,175900.0
2013-07-16 11:10:00,42.21,42.25,42.2,42.22,208200.0,21.0898,21.1098,21.0848,21.0948,208200.0
2013-07-16 11:20:00,42.23,42.28,42.22,42.25,111800.0,21.0998,21.1248,21.0948,21.1098,111800.0
2013-07-16 11:30:00,42.26,42.29,42.24,42.27,118500.0,21.1148,21.1298,21.1048,21.1198,118500.0
2013-07-16 11:40:00,42.28,42.29,42.2,42.25,149700.0,21.1248,21.1298,21.0848,21.1098,149700.0
2013-07-16 11:50:00,42.25,42.27,42.23,42.23,85700.0,21.1098,21.1198,21.0998,21.0998,85700.0
2013-07-16 12:00:00,42.23,42.24,42.21,42.21,131800.0,21.0998,21.1048,21.0898,21.0898,131800.0
2013-07-16 12:10:00,42.21,42.22,42.19,42.2,92000.0,21.0898,21.0948,21.0798,21.0848,92000.0
2013-07-16 12:20:00,42.19,42.2,42.16,42.2,143500.0,21.0798,21.0848,21.0648,21.0848,143500.0
2013-07-16 12:30:00,42.2,42.27,42.19,42.27,121800.0,21.0848,21.1198,21.0798,21.1198,121800.0
2013-07-16 12:40:00,42.27,42.29,42.24,42.26,53200.0,21.1198,21.1298,21.1048,21.1148,53200.0
2013-07-16 12:50:00,42.26,42.28,42.25,42.26,40400.0,21.1148,21.1248,21.1098,21.1148,40400.0
2013-07-16 13:00:00,42.25,42.27,42.25,42.26,29700.0,21.1098,21.1198,21.1098,21.1148,29700.0
2013-07-16 13:10:00,42.26,42.26,42.22,42.23,84700.0,21.1148,21.1148,21.0948,21.0998,84700.0
2013-07-16 13:20:00,42.23,42.24,42.21,42.23,69700.0,21.0998,21.1048,21.0898,21.0998,69700.0
2013-07-16 13:30:00,42.24,42.26,42.21,42.26,81700.0,21.1048,21.1148,21.0898,21.1148,81700.0
2013-07-16 13:40:00,42.26,42.28,42.25,42.25,71400.0,21.1148,21.1248,21.1098,21.1098,71400.0
2013-07-16 13:50:00,42.25,42.26,42.23,42.26,76700.0,21.1098,21.1148,21.0998,21.1148,76700.0
2013-07-16 14:00:00,42.26,42.28,42.25,42.27,89500.0,21.1148,21.1248,21.1098,21.1198,89500.0
2013-07-16 14:10:00,42.27,42.36,42.27,42.36,155600.0,21.1198,21.1648,21.1198,21.1648,155600.0
2013-07-16 14:20:00,42.36,42.44,42.35,42.4,181400.0,21.1648,21.2047,21.1598,21.1847,181400.0
2013-07-16 14:30:00,42.4,42.45,42.4,42.45,113500.0,21.1847,21.2097,21.1847,21.2097,113500.0
2013-07-16 14:40:00,42.45,42.52,42.44,42.52,122100.0,21.2097,21.2447,21.2047,21.2447,122100.0
2013-07-16 14:50:00,42.51,42.52,42.46,42.46,88800.0,21.2397,21.2447,21.2147,21.2147,88800.0
2013-07-16 15:00:00,42.47,42.48,42.44,42.48,65500.0,21.2197,21.2247,21.2047,21.2247,65500.0
2013-07-16 15:10:00,42.46,42.48,42.44,42.46,71000.0,21.2147,21.2247,21.2047,21.2147,71000.0
2013-07-16 15:20:00,42.45,42.51,42.45,42.5,62900.0,21.2097,21.2397,21.2097,21.2347,62900.0
2013-07-16 15:30:00,42.51,42.52,42.49,42.5,110700.0,21.2397,21.2447,21.2297,21.2347,110700.0
2013-07-16 15:40:00,42.5,42.52,42.5,42.52,79000.0,21.2347,21.2447,21.2347,21.2447,79000.0
2013-07-16 15:50:00,42.52,42.54,42.51,42.53,235200.0,21.2447,21.2547,21.2397,21.2497,235200.0
2013-07-17 09:30:00,42.57,42.65,42.56,42.64,227900.0,21.2697,21.3097,21.2647,21.3047,227900.0
2013-07-17 09:40:00,42.64,42.67,42.59,42.59,145400.0,21.3047,21.3196,21.2797,21.2797,145400.0
2013-07-17 09:50:00,42.6,42.66,42.56,42.63,110300.0,21.2847,21.3147,21.2647,21.2997,110300.0
2013-07-17 10:00:00,42.62,42.63,42.56,42.58,86600.0,21.2947,21.2997,21.2647,21.2747,86600.0
2013-07-17 10:10:00,42.57,42.67,42.57,42.65,90800.0,21.2697,21.3196,21.2697,21.3097,90800.0
2013-07-17 10:20:00,42.65,42.65,42.55,42.56,90000.0,21.3097,21.3097,21.2597,21.2647,90000.0
2013-07-17 10:30:00,42.57,42.64,42.53,42.55,150100.0,21.2697,21.3047,21.2497,21.2597,150100.0
2013-07-17 10:40:00,42.55,42.55,42.44,42.46,121100.0,21.2597,21.2597,21.2047,21.2147,121100.0
2013-07-17 10:50:00,42.45,42.57,42.44,42.56,53200.0,21.2097,21.2697,21.2047,21.2647,53200.0
2013-07-17 11:00:00,42.55,42.59,42.53,42.59,45500.0,21.2597,21.2797,21.2497,21.2797,45500.0
2013-07-17 11:10:00,42.59,42.61,42.54,42.6,48000.0,21.2797,21.2897,21.2547,21.2847,48000.0
2013-07-17 11:20:00,42.59,42.6,42.54,42.58,161800.0,21.2797,21.2847,21.2547,21.2747,161800.0
2013-07-17 11:30:00,42.58,42.6,42.51,42.54,85600.0,21.2747,21.2847,21.2397,21.2547,85600.0
2013-07-17 11:40:00,42.54,42.57,42.53,42.54,45100.0,21.2547,21.2697,21.2497,21.2547,45100.0
2013-07-17 11:50:00,42.55,42.55,42.49,42.52,45300.0,21.2597,21.2597,21.2297,21.2447,45300.0
2013-07-17 12:00:00,42.52,42.55,42.51,42.52,30400.0,21.2447,21.2597,21.2397,21.2447,30400.0
2013-07-17 12:10:00,42.53,42.57,42.51,42.57,41300.0,21.2497,21.2697,21.2397,21.2697,41300.0
2013-07-17 12:20:00,42.57,42.57,42.53,42.57,33100.0,21.2697,21.2697,21.2497,21.2697,33100.0
2013-07-17 12:30:00,42.56,42.58,42.55,42.55,21400.0,21.2647,21.2747,21.2597,21.2597,21400.0
2013-07-17 12:40:00,42.55,42.64,42.55,42.64,59100.0,21.2597,21.3047,21.2597,21.3047,59100.0
2013-07-17 12:50:00,42.63,42.64,42.61,42.64,49300.0,21.2997,21.3047,21.2897,21.3047,49300.0
2013-07-17 13:00:00,42.63,42.65,42.62,42.63,36200.0,21.2997,21.3097,21.2947,21.2997,36200.0
2013-07-17 13:10:00,42.63,42.69,42.62,42.68,53100.0,21.2997,21.3296,21.2947,21.3246,53100.0
2013-07-17 13:20:00,42.68,42.7,42.66,42.67,58600.0,21.3246,21.3346,21.3147,21.3196,58600.0
2013-07-17 13:30:00,42.67,42.68,42.64,42.66,43700.0,21.3196,21.3246,21.3047,21.3147,43700.0
2013-07-17 13:40:00,42.65,42.65,42.62,42.65,33400.0,21.3097,21.3097,21.2947,21.3097,33400.0
2013-07-17 13:50:00,42.65,42.67,42.64,42.65,28100.0,21.3097,21.3196,21.3047,21.3097,28100.0
2013-07-17 14:00:00,42.65,42.67,42.65,42.66,44100.0,21.3097,21.3196,21.3097,21.3147,44100.0
2013-07-17 14:10:00,42.66,42.7,42.66,42.69,33300.0,21.3147,21.3346,21.3147,21.3296,33300.0
2013-07-17 14:20:00,42.69,42.7,42.66,42.66,23900.0,21.3296,21.3346,21.3147,21.3147,23900.0
2013-07-17 14:30:00,42.66,42.69,42.64,42.68,32800.0,21.3147,21.3296,21.3047,21.3246,32800.0
2013-07-17 14:40:00,42.69,42.69,42.61,42.62,56400.0,21.3296,21.3296,21.2897,21.2947,56400.0
2013-07-17 14:50:00,42.62,42.68,42.61,42.67,47100.0,21.2947,21.3246,21.2897,21.3196,47100.0
2013-07-17 15:00:00,42.66,42.67,42.63,42.65,40700.0,21.3147,21.3196,21.2997,21.3097,40700.0
2013-07-17 15:10:00,42.66,42.66,42.59,42.62,49800.0,21.3147,21.3147,21.2797,21.2947,49800.0
2013-07-17 15:20:00,42.62,42.64,42.59,42.6,45200.0,21.2947,21.3047,21.2797,21.2847,45200.0
2013-07-17 15:30:00,42.59,42.6,42.54,42.6,109400.0,21.2797,21.2847,21.2547,21.2847,109400.0
2013-07-17 15:40:00,42.6,42.6,42.56,42.57,103600.0,21.2847,21.2847,21.2647,21.2697,103600.0
2013-07-17 15:50:00,42.57,42.57,42.55,42.56,176000.0,21.2697,21.2697,21.2597,21.2647,176000.0
2013-07-18 09:30:00,42.88,42.89,42.81,42.86,297700.0,21.4246,21.4296,21.3896,21.4146,297700.0
2013-07-18 09:40:00,42.86,42.95,42.86,42.93,247100.0,21.4146,21.4595,21.4146,21.4496,247100.0
2013-07-18 09:50:00,42.94,42.95,42.88,42.9,233200.0,21.4546,21.4595,21.4246,21.4346,233200.0
2013-07-18 10:00:00,42.9,42.91,42.84,42.89,167400.0,21.4346,21.4396,21.4046,21.4296,167400.0
2013-07-18 10:10:00,42.9,43.0,42.86,42.98,209700.0,21.4346,21.4845,21.4146,21.4745,209700.0
2013-07-18 10:20:00,42.99,43.0,42.96,42.98,163700.0,21.4795,21.4845,21.4645,21.4745,163700.0
2013-07-18 10:30:00,42.98,43.0,42.96,42.98,151400.0,21.4745,21.4845,21.4645,21.4745,151400.0
2013-07-18 10:40:00,42.98,42.98,42.94,42.95,79600.0,21.4745,21.4745,21.4546,21.4595,79600.0
2013-07-18 10:50:00,42.94,42.99,42.94,42.98,82400.0,21.4546,21.4795,21.4546,21.4745,82400.0
2013-07-18 11:00:00,42.97,43.01,42.97,42.99,100100.0,21.4695,21.4895,21.4695,21.4795,100100.0
2013-07-18 11:10:00,43.0,43.01,42.95,42.95,85000.0,21.4845,21.4895,21.4595,21.4595,85000.0
2013-07-18 11:20:00,42.95,42.96,42.86,42.87,84000.0,21.4595,21.4645,21.4146,21.4196,84000.0
2013-07-18 11:30:00,42.87,42.91,42.85,42.86,230400.0,21.4196,21.4396,21.4096,21.4146,230400.0
2013-07-18 11:40:00,42.87,42.89,42.77,42.78,236500.0,21.4196,21.4296,21.3696,21.3746,236500.0
2013-07-18 11:50:00,42.78,42.78,42.7,42.71,268500.0,21.3746,21.3746,21.3346,21.3396,268500.0
2013-07-18 12:00:00,42.71,42.77,42.68,42.69,146100.0,21.3396,21.3696,21.3246,21.3296,146100.0
2013-07-18 12:10:00,42.69,42.7,42.67,42.67,157600.0,21.3296,21.3346,21.3196,21.3196,157600.0
2013-07-18 12:20:00,42.69,42.7,42.65,42.7,221600.0,21.3296,21.3346,21.3097,21.3346,221600.0
2013-07-18 12:30:00,42.69,42.71,42.67,42.68,127400.0,21.3296,21.3396,21.3196,21.3246,127400.0
2013-07-18 12:40:00,42.68,42.7,42.65,42.66,119300.0,21.3246,21.3346,21.3097,21.3147,119300.0
2013-07-18 12:50:00,42.66,42.67,42.63,42.65,130500.0,21.3147,21.3196,21.2997,21.3097,130500.0
2013-07-18 13:00:00,42.65,42.72,42.64,42.72,185900.0,21.3097,21.3446,21.3047,21.3446,185900.0
2013-07-18 13:10:00,42.73,42.76,42.72,42.74,65000.0,21.3496,21.3646,21.3446,21.3546,65000.0
2013-07-18 13:20:00,42.74,42.76,42.68,42.69,151000.0,21.3546,21.3646,21.3246,21.3296,151000.0
2013-07-18 13:30:00,42.69,42.71,42.69,42.7,119600.0,21.3296,21.3396,21.3296,21.3346,119600.0
2013-07-18 13:40:00,42.7,42.71,42.69,42.69,59600.0,21.3346,21.3396,21.3296,21.3296,59600.0
2013-07-18 13:50:00,42.69,42.7,42.66,42.67,160000.0,21.3296,21.3346,21.3147,21.3196,160000.0
2013-07-18 14:00:00,42.67,42.69,42.66,42.67,80500.0,21.3196,21.3296,21.3147,21.3196,80500.0
2013-07-18 14:10:00,42.67,42.67,42.65,42.66,138200.0,21.3196,21.3196,21.3097,21.3147,138200.0
2013-07-18 14:20:00,42.66,42.69,42.66,42.66,86800.0,21.3147,21.3296,21.3147,21.3147,86800.0
2013-07-18 14:30:00,42.67,42.71,42.66,42.71,127900.0,21.3196,21.3396,21.3147,21.3396,127900.0
2013-07-18 14:40:00,42.71,42.77,42.7,42.75,88300.0,21.3396,21.3696,21.3346,21.3596,88300.0
2013-07-18 14:50:00,42.75,42.75,42.69,42.7,87000.0,21.3596,21.3596,21.3296,21.3346,87000.0
2013-07-18 15:00:00,42.7,42.7,42.67,42.69,91000.0,21.3346,21.3346,21.3196,21.3296,91000.0
2013-07-18 15:10:00,42.69,42.69,42.64,42.67,139100.0,21.3296,21.3296,21.3047,21.3196,139100.0
2013-07-18 15:20:00,42.68,42.76,42.67,42.74,153100.0,21.3246,21.3646,21.3196,21.3546,153100.0
2013-07-18 15:30:00,42.74,42.75,42.67,42.68,137400.0,21.3546,21.3596,21.3196,21.3246,137400.0
2013-07-18 15:40:00,42.67,42.73,42.66,42.72,164000.0,21.3196,21.3496,21.3147,21.3446,164000.0
2013-07-18 15:50:00,42.72,42.73,42.69,42.72,212100.0,21.3446,21.3496,21.3296,21.3446,212100.0
2013-07-19 09:30:00,42.9,42.92,42.82,42.82,282400.0,21.4346,21.4446,21.3946,21.3946,282400.0
2013-07-19 09:40:00,42.82,42.91,42.8,42.83,166200.0,21.3946,21.4396,21.3846,21.3996,166200.0
2013-07-19 09:50:00,42.83,42.95,42.81,42.95,238500.0,21.3996,21.4595,21.3896,21.4595,238500.0
2013-07-19 10:00:00,42.95,43.01,42.94,42.98,215500.0,21.4595,21.4895,21.4546,21.4745,215500.0
2013-07-19 10:10:00,42.98,43.0,42.96,42.99,90800.0,21.4745,21.4845,21.4645,21.4795,90800.0
2013-07-19 10:20:00,42.98,43.05,42.97,43.04,152100.0,21.4745,21.5095,21.4695,21.5045,152100.0
2013-07-19 10:30:00,43.03,43.09,43.03,43.09,101700.0,21.4995,21.5295,21.4995,21.5295,101700.0
2013-07-19 10:40:00,43.08,43.09,43.0,43.03,144700.0,21.5245,21.5295,21.4845,21.4995,144700.0
2013-07-19 10:50:00,43.04,43.04,42.8,42.95,407700.0,21.5045,21.5045,21.3846,21.4595,407700.0
2013-07-19 11:00:00,42.94,42.97,42.9,42.96,91600.0,21.4546,21.4695,21.4346,21.4645,91600.0
2013-07-19 11:10:00,42.96,42.98,42.92,42.92,59100.0,21.4645,21.4745,21.4446,21.4446,59100.0
2013-07-19 11:20:00,42.92,43.07,42.91,43.05,94700.0,21.4446,21.5195,21.4396,21.5095,94700.0
2013-07-19 11:30:00,43.06,43.06,43.0,43.01,71800.0,21.5145,21.5145,21.4845,21.4895,71800.0
2013-07-19 11:40:00,43.01,43.02,42.98,43.0,51400.0,21.4895,21.4945,21.4745,21.4845,51400.0
2013-07-19 11:50:00,42.99,43.0,42.96,42.99,73700.0,21.4795,21.4845,21.4645,21.4795,73700.0
2013-07-19 12:00:00,42.99,42.99,42.98,42.98,72800.0,21.4795,21.4795,21.4745,21.4745,72800.0
2013-07-19 12:10:00,42.98,43.0,42.98,42.99,40400.0,21.4745,21.4845,21.4745,21.4795,40400.0
2013-07-19 12:20:00,42.99,43.01,42.98,42.99,83100.0,21.4795,21.4895,21.4745,21.4795,83100.0
2013-07-19 12:30:00,42.99,43.01,42.99,43.01,35000.0,21.4795,21.4895,21.4795,21.4895,35000.0
2013-07-19 12:40:00,43.01,43.05,43.0,43.05,55200.0,21.4895,21.5095,21.4845,21.5095,55200.0
2013-07-19 12:50:00,43.05,43.05,43.02,43.03,48100.0,21.5095,21.5095,21.4945,21.4995,48100.0
2013-07-19 13:00:00,43.03,43.04,43.02,43.03,60100.0,21.4995,21.5045,21.4945,21.4995,60100.0
2013-07-19 13:10:00,43.04,43.04,43.02,43.03,39200.0,21.5045,21.5045,21.4945,21.4995,39200.0
2013-07-19 13:20:00,43.03,43.04,43.0,43.01,40800.0,21.4995,21.5045,21.4845,21.4895,40800.0
2013-07-19 13:30:00,43.01,43.02,43.0,43.01,53600.0,21.4895,21.4945,21.4845,21.4895,53600.0
2013-07-19 13:40:00,43.02,43.03,43.01,43.03,37500.0,21.4945,21.4995,21.4895,21.4995,37500.0
2013-07-19 13:50:00,43.03,43.03,42.99,42.99,74400.0,21.4995,21.4995,21.4795,21.4795,74400.0
2013-07-19 14:00:00,42.99,43.0,42.95,42.95,119400.0,21.4795,21.4845,21.4595,21.4595,119400.0
2013-07-19 14:10:00,42.96,42.98,42.95,42.98,142200.0,21.4645,21.4745,21.4595,21.4745,142200.0
2013-07-19 14:20:00,42.98,42.98,42.94,42.95,95500.0,21.4745,21.4745,21.4546,21.4595,95500.0
2013-07-19 14:30:00,42.95,42.96,42.94,42.94,96000.0,21.4595,21.4645,21.4546,21.4546,96000.0
2013-07-19 14:40:00,42.95,42.96,42.94,42.96,73500.0,21.4595,21.4645,21.4546,21.4645,73500.0
2013-07-19 14:50:00,42.96,42.96,42.93,42.96,96600.0,21.4645,21.4645,21.4496,21.4645,96600.0
2013-07-19 15:00:00,42.96,42.99,42.95,42.96,83200.0,21.4645,21.4795,21.4595,21.4645,83200.0
2013-07-19 15:10:00,42.97,42.97,42.95,42.96,89600.0,21.4695,21.4695,21.4595,21.4645,89600.0
2013-07-19 15:20:00,42.96,42.99,42.95,42.99,132100.0,21.4645,21.4795,21.4595,21.4795,132100.0
2013-07-19 15:30:00,42.99,43.0,42.97,42.99,145000.0,21.4795,21.4845,21.4695,21.4795,145000.0
2013-07-19 15:40:00,42.99,43.02,42.98,42.98,265300.0,21.4795,21.4945,21.4745,21.4745,265300.0
2013-07-19 15:50:00,42.99,43.02,42.98,43.0,503800.0,21.4795,21.4945,21.4745,21.4845,503800.0
2013-07-22 09:30:00,43.08,43.14,43.05,43.09,209300.0,21.5245,21.5545,21.5095,21.5295,209300.0
2013-07-22 09:40:00,43.09,43.15,43.09,43.13,176300.0,21.5295,21.5595,21.5295,21.5495,176300.0
2013-07-22 09:50:00,43.13,43.2,43.13,43.2,146800.0,21.5495,21.5845,21.5495,21.5845,146800.0
2013-07-22 10:00:00,43.18,43.2,43.12,43.16,177300.0,21.5745,21.5845,21.5445,21.5645,177300.0
2013-07-22 10:10:00,43.16,43.2,43.16,43.16,123000.0,21.5645,21.5845,21.5645,21.5645,123000.0
2013-07-22 10:20:00,43.16,43.24,43.16,43.24,221200.0,21.5645,21.6044,21.5645,21.6044,221200.0
2013-07-22 10:30:00,43.25,43.31,43.22,43.3,192300.0,21.6094,21.6394,21.5945,21.6344,192300.0
2013-07-22 10:40:00,43.3,43.32,43.27,43.28,119300.0,21.6344,21.6444,21.6194,21.6244,119300.0
2013-07-22 10:50:00,43.28,43.3,43.21,43.22,139300.0,21.6244,21.6344,21.5895,21.5945,139300.0
2013-07-22 11:00:00,43.22,43.24,43.19,43.23,146800.0,21.5945,21.6044,21.5795,21.5994,146800.0
2013-07-22 11:10:00,43.22,43.24,43.15,43.15,69800.0,21.5945,21.6044,21.5595,21.5595,69800.0
2013-07-22 11:20:00,43.16,43.2,43.14,43.17,268100.0,21.5645,21.5845,21.5545,21.5695,268100.0
2013-07-22 11:30:00,43.17,43.2,43.16,43.19,82600.0,21.5695,21.5845,21.5645,21.5795,82600.0
2013-07-22 11:40:00,43.2,43.3,43.19,43.29,93200.0,21.5845,21.6344,21.5795,21.6294,93200.0
2013-07-22 11:50:00,43.29,43.3,43.26,43.27,52400.0,21.6294,21.6344,21.6144,21.6194,52400.0
2013-07-22 12:00:00,43.28,43.34,43.27,43.33,72900.0,21.6244,21.6544,21.6194,21.6494,72900.0
2013-07-22 12:10:00,43.33,43.34,43.31,43.31,53500.0,21.6494,21.6544,21.6394,21.6394,53500.0
2013-07-22 12:20:00,43.31,43.36,43.31,43.35,113500.0,21.6394,21.6644,21.6394,21.6594,113500.0
2013-07-22 12:30:00,43.36,43.37,43.35,43.37,70800.0,21.6644,21.6694,21.6594,21.6694,70800.0
2013-07-22 12:40:00,43.36,43.38,43.33,43.34,127100.0,21.6644,21.6744,21.6494,21.6544,127100.0
2013-07-22 12:50:00,43.35,43.38,43.33,43.34,106700.0,21.6594,21.6744,21.6494,21.6544,106700.0
2013-07-22 13:00:00,43.34,43.35,43.32,43.35,40600.0,21.6544,21.6594,21.6444,21.6594,40600.0
2013-07-22 13:10:00,43.35,43.36,43.31,43.32,71800.0,21.6594,21.6644,21.6394,21.6444,71800.0
2013-07-22 13:20:00,43.31,43.35,43.31,43.33,67600.0,21.6394,21.6594,21.6394,21.6494,67600.0
2013-07-22 13:30:00,43.32,43.33,43.25,43.27,99100.0,21.6444,21.6494,21.6094,21.6194,99100.0
2013-07-22 13:40:00,43.27,43.31,43.26,43.28,94000.0,21.6194,21.6394,21.6144,21.6244,94000.0
2013-07-22 13:50:00,43.29,43.3,43.22,43.24,132500.0,21.6294,21.6344,21.5945,21.6044,132500.0
2013-07-22 14:00:00,43.24,43.25,43.2,43.23,83400.0,21.6044,21.6094,21.5845,21.5994,83400.0
2013-07-22 14:10:00,43.24,43.31,43.23,43.3,57800.0,21.6044,21.6394,21.5994,21.6344,57800.0
2013-07-22 14:20:00,43.31,43.32,43.24,43.25,84900.0,21.6394,21.6444,21.6044,21.6094,84900.0
2013-07-22 14:30:00,43.25,43.27,43.22,43.25,92200.0,21.6094,21.6194,21.5945,21.6094,92200.0
2013-07-22 14:40:00,43.25,43.29,43.24,43.29,65800.0,21.6094,21.6294,21.6044,21.6294,65800.0
2013-07-22 14:50:00,43.29,43.31,43.28,43.3,54800.0,21.6294,21.6394,21.6244,21.6344,54800.0
2013-07-22 15:00:00,43.3,43.32,43.29,43.3,71800.0,21.6344,21.6444,21.6294,21.6344,71800.0
2013-07-22 15:10:00,43.29,43.33,43.29,43.33,56900.0,21.6294,21.6494,21.6294,21.6494,56900.0
2013-07-22 15:20:00,43.33,43.34,43.29,43.33,123100.0,21.6494,21.6544,21.6294,21.6494,123100.0
2013-07-22 15:30:00,43.32,43.33,43.18,43.19,133500.0,21.6444,21.6494,21.5745,21.5795,133500.0
2013-07-22 15:40:00,43.18,43.21,43.15,43.16,185800.0,21.5745,21.5895,21.5595,21.5645,185800.0
2013-07-22 15:50:00,43.17,43.2,43.16,43.19,224400.0,21.5695,21.5845,21.5645,21.5795,224400.0
2013-07-23 09:30:00,43.55,43.57,43.48,43.53,255200.0,21.7593,21.7693,21.7244,21.7493,255200.0
2013-07-23 09:40:00,43.54,43.57,43.51,43.56,140700.0,21.7543,21.7693,21.7393,21.7643,140700.0
2013-07-23 09:50:00,43.56,43.59,43.51,43.55,130500.0,21.7643,21.7793,21.7393,21.7593,130500.0
2013-07-23 10:00:00,43.55,43.59,43.53,43.54,161900.0,21.7593,21.7793,21.7493,21.7543,161900.0
2013-07-23 10:10:00,43.54,43.58,43.54,43.58,150300.0,21.7543,21.7743,21.7543,21.7743,150300.0
2013-07-23 10:20:00,43.58,43.6,43.56,43.56,104300.0,21.7743,21.7843,21.7643,21.7643,104300.0
2013-07-23 10:30:00,43.56,43.57,43.51,43.54,195800.0,21.7643,21.7693,21.7393,21.7543,195800.0
2013-07-23 10:40:00,43.54,43.58,43.51,43.56,105400.0,21.7543,21.7743,21.7393,21.7643,105400.0
2013-07-23 10:50:00,43.56,43.58,43.52,43.56,88000.0,21.7643,21.7743,21.7443,21.7643,88000.0
2013-07-23 11:00:00,43.56,43.61,43.52,43.59,127900.0,21.7643,21.7893,21.7443,21.7793,127900.0
2013-07-23 11:10:00,43.6,43.64,43.55,43.58,176900.0,21.7843,21.8043,21.7593,21.7743,176900.0
2013-07-23 11:20:00,43.58,43.6,43.51,43.52,134200.0,21.7743,21.7843,21.7393,21.7443,134200.0
2013-07-23 11:30:00,43.52,43.53,43.34,43.44,187900.0,21.7443,21.7493,21.6544,21.7044,187900.0
2013-07-23 11:40:00,43.44,43.47,43.42,43.46,101100.0,21.7044,21.7194,21.6944,21.7144,101100.0
2013-07-23 11:50:00,43.44,43.45,43.4,43.41,60700.0,21.7044,21.7094,21.6844,21.6894,60700.0
2013-07-23 12:00:00,43.41,43.46,43.37,43.45,85900.0,21.6894,21.7144,21.6694,21.7094,85900.0
2013-07-23 12:10:00,43.45,43.48,43.45,43.46,59300.0,21.7094,21.7244,21.7094,21.7144,59300.0
2013-07-23 12:20:00,43.46,43.5,43.46,43.49,44900.0,21.7144,21.7344,21.7144,21.7294,44900.0
2013-07-23 12:30:00,43.5,43.5,43.48,43.5,74300.0,21.7344,21.7344,21.7244,21.7344,74300.0
2013-07-23 12:40:00,43.5,43.53,43.49,43.51,67800.0,21.7344,21.7493,21.7294,21.7393,67800.0
2013-07-23 12:50:00,43.51,43.51,43.49,43.5,24900.0,21.7393,21.7393,21.7294,21.7344,24900.0
2013-07-23 13:00:00,43.5,43.58,43.5,43.57,56700.0,21.7344,21.7743,21.7344,21.7693,56700.0
2013-07-23 13:10:00,43.57,43.58,43.56,43.58,25100.0,21.7693,21.7743,21.7643,21.7743,25100.0
2013-07-23 13:20:00,43.58,43.59,43.57,43.59,45800.0,21.7743,21.7793,21.7693,21.7793,45800.0
2013-07-23 13:30:00,43.59,43.62,43.58,43.62,51200.0,21.7793,21.7943,21.7743,21.7943,51200.0
2013-07-23 13:40:00,43.62,43.62,43.58,43.59,61000.0,21.7943,21.7943,21.7743,21.7793,61000.0
2013-07-23 13:50:00,43.59,43.6,43.57,43.57,106500.0,21.7793,21.7843,21.7693,21.7693,106500.0
2013-07-23 14:00:00,43.56,43.59,43.54,43.55,78300.0,21.7643,21.7793,21.7543,21.7593,78300.0
2013-07-23 14:10:00,43.55,43.58,43.54,43.55,58600.0,21.7593,21.7743,21.7543,21.7593,58600.0
2013-07-23 14:20:00,43.54,43.59,43.54,43.59,27800.0,21.7543,21.7793,21.7543,21.7793,27800.0
2013-07-23 14:30:00,43.59,43.6,43.58,43.6,58300.0,21.7793,21.7843,21.7743,21.7843,58300.0
2013-07-23 14:40:00,43.59,43.63,43.59,43.61,92500.0,21.7793,21.7993,21.7793,21.7893,92500.0
2013-07-23 14:50:00,43.61,43.61,43.58,43.6,64800.0,21.7893,21.7893,21.7743,21.7843,64800.0
2013-07-23 15:00:00,43.6,43.61,43.57,43.59,60600.0,21.7843,21.7893,21.7693,21.7793,60600.0
2013-07-23 15:10:00,43.59,43.6,43.56,43.58,70300.0,21.7793,21.7843,21.7643,21.7743,70300.0
2013-07-23 15:20:00,43.58,43.6,43.57,43.59,45300.0,21.7743,21.7843,21.7693,21.7793,45300.0
2013-07-23 15:30:00,43.6,43.6,43.59,43.59,32300.0,21.7843,21.7843,21.7793,21.7793,32300.0
2013-07-23 15:40:00,43.6,43.6,43.54,43.56,164200.0,21.7843,21.7843,21.7543,21.7643,164200.0
2013-07-23 15:50:00,43.55,43.58,43.55,43.56,258000.0,21.7593,21.7743,21.7593,21.7643,258000.0
2013-07-24 09:30:00,43.74,43.75,43.6,43.64,196600.0,21.8543,21.8593,21.7843,21.8043,196600.0
2013-07-24 09:40:00,43.63,43.67,43.54,43.57,197000.0,21.7993,21.8193,21.7543,21.7693,197000.0
2013-07-24 09:50:00,43.56,43.57,43.48,43.5,92100.0,21.7643,21.7693,21.7244,21.7344,92100.0
2013-07-24 10:00:00,43.5,43.53,43.43,43.43,122100.0,21.7344,21.7493,21.6994,21.6994,122100.0
2013-07-24 10:10:00,43.44,43.49,43.4,43.48,72700.0,21.7044,21.7294,21.6844,21.7244,72700.0
2013-07-24 10:20:00,43.49,43.49,43.36,43.4,95100.0,21.7294,21.7294,21.6644,21.6844,95100.0
2013-07-24 10:30:00,43.41,43.45,43.37,43.45,78500.0,21.6894,21.7094,21.6694,21.7094,78500.0
2013-07-24 10:40:00,43.45,43.51,43.45,43.49,74400.0,21.7094,21.7393,21.7094,21.7294,74400.0
2013-07-24 10:50:00,43.49,43.58,43.47,43.55,82700.0,21.7294,21.7743,21.7194,21.7593,82700.0
2013-07-24 11:00:00,43.54,43.59,43.52,43.58,207800.0,21.7543,21.7793,21.7443,21.7743,207800.0
2013-07-24 11:10:00,43.58,43.62,43.56,43.61,77500.0,21.7743,21.7943,21.7643,21.7893,77500.0
2013-07-24 11:20:00,43.61,43.69,43.61,43.65,107100.0,21.7893,21.8293,21.7893,21.8093,107100.0
2013-07-24 11:30:00,43.65,43.67,43.62,43.65,91000.0,21.8093,21.8193,21.7943,21.8093,91000.0
2013-07-24 11:40:00,43.65,43.65,43.59,43.6,42200.0,21.8093,21.8093,21.7793,21.7843,42200.0
2013-07-24 11:50:00,43.6,43.61,43.58,43.58,37000.0,21.7843,21.7893,21.7743,21.7743,37000.0
2013-07-24 12:00:00,43.58,43.59,43.55,43.55,32100.0,21.7743,21.7793,21.7593,21.7593,32100.0
2013-07-24 12:10:00,43.55,43.56,43.5,43.5,36500.0,21.7593,21.7643,21.7344,21.7344,36500.0
2013-07-24 12:20:00,43.5,43.54,43.5,43.51,70100.0,21.7344,21.7543,21.7344,21.7393,70100.0
2013-07-24 12:30:00,43.51,43.51,43.5,43.51,39200.0,21.7393,21.7393,21.7344,21.7393,39200.0
2013-07-24 12:40:00,43.51,43.52,43.5,43.51,37100.0,21.7393,21.7443,21.7344,21.7393,37100.0
2013-07-24 12:50:00,43.51,43.51,43.48,43.49,68600.0,21.7393,21.7393,21.7244,21.7294,68600.0
2013-07-24 13:00:00,43.5,43.52,43.46,43.49,70800.0,21.7344,21.7443,21.7144,21.7294,70800.0
2013-07-24 13:10:00,43.5,43.5,43.43,43.47,53400.0,21.7344,21.7344,21.6994,21.7194,53400.0
2013-07-24 13:20:00,43.47,43.48,43.43,43.46,72500.0,21.7194,21.7244,21.6994,21.7144,72500.0
2013-07-24 13:30:00,43.46,43.46,43.38,43.41,79700.0,21.7144,21.7144,21.6744,21.6894,79700.0
2013-07-24 13:40:00,43.42,43.43,43.4,43.42,54800.0,21.6944,21.6994,21.6844,21.6944,54800.0
2013-07-24 13:50:00,43.43,43.45,43.4,43.42,53600.0,21.6994,21.7094,21.6844,21.6944,53600.0
2013-07-24 14:00:00,43.42,43.42,43.38,43.4,76200.0,21.6944,21.6944,21.6744,21.6844,76200.0
2013-07-24 14:10:00,43.4,43.44,43.39,43.4,55600.0,21.6844,21.7044,21.6794,21.6844,55600.0
2013-07-24 14:20:00,43.41,43.43,43.39,43.42,53900.0,21.6894,21.6994,21.6794,21.6944,53900.0
2013-07-24 14:30:00,43.41,43.42,43.39,43.4,48400.0,21.6894,21.6944,21.6794,21.6844,48400.0
2013-07-24 14:40:00,43.4,43.43,43.38,43.42,63400.0,21.6844,21.6994,21.6744,21.6944,63400.0
2013-07-24 14:50:00,43.43,43.45,43.41,43.42,74500.0,21.6994,21.7094,21.6894,21.6944,74500.0
2013-07-24 15:00:00,43.43,43.43,43.38,43.41,59900.0,21.6994,21.6994,21.6744,21.6894,59900.0
2013-07-24 15:10:00,43.41,43.44,43.39,43.41,46500.0,21.6894,21.7044,21.6794,21.6894,46500.0
2013-07-24 15:20:00,43.4,43.47,43.39,43.45,80400.0,21.6844,21.7194,21.6794,21.7094,80400.0
2013-07-24 15:30:00,43.45,43.45,43.38,43.39,88100.0,21.7094,21.7094,21.6744,21.6794,88100.0
2013-07-24 15:40:00,43.39,43.43,43.38,43.41,228000.0,21.6794,21.6994,21.6744,21.6894,228000.0
2013-07-24 15:50:00,43.41,43.44,43.35,43.44,416800.0,21.6894,21.7044,21.6594,21.7044,416800.0
2013-07-25 09:30:00,43.46,43.49,43.43,43.47,152300.0,21.7144,21.7294,21.6994,21.7194,152300.0
2013-07-25 09:40:00,43.48,43.55,43.45,43.54,77600.0,21.7244,21.7593,21.7094,21.7543,77600.0
2013-07-25 09:50:00,43.54,43.58,43.51,43.52,54900.0,21.7543,21.7743,21.7393,21.7443,54900.0
2013-07-25 10:00:00,43.52,43.56,43.5,43.5,68300.0,21.7443,21.7643,21.7344,21.7344,68300.0
2013-07-25 10:10:00,43.5,43.52,43.45,43.51,53700.0,21.7344,21.7443,21.7094,21.7393,53700.0
2013-07-25 10:20:00,43.51,43.51,43.41,43.41,48500.0,21.7393,21.7393,21.6894,21.6894,48500.0
2013-07-25 10:30:00,43.42,43.53,43.42,43.52,49100.0,21.6944,21.7493,21.6944,21.7443,49100.0
2013-07-25 10:40:00,43.51,43.55,43.47,43.5,59800.0,21.7393,21.7593,21.7194,21.7344,59800.0
2013-07-25 10:50:00,43.5,43.6,43.5,43.58,47300.0,21.7344,21.7843,21.7344,21.7743,47300.0
2013-07-25 11:00:00,43.59,43.6,43.56,43.57,48400.0,21.7793,21.7843,21.7643,21.7693,48400.0
2013-07-25 11:10:00,43.56,43.56,43.49,43.49,45200.0,21.7643,21.7643,21.7294,21.7294,45200.0
2013-07-25 11:20:00,43.5,43.56,43.49,43.55,51100.0,21.7344,21.7643,21.7294,21.7593,51100.0
2013-07-25 11:30:00,43.54,43.56,43.53,43.54,39400.0,21.7543,21.7643,21.7493,21.7543,39400.0
2013-07-25 11:40:00,43.54,43.55,43.51,43.55,46100.0,21.7543,21.7593,21.7393,21.7593,46100.0
2013-07-25 11:50:00,43.56,43.58,43.54,43.56,43000.0,21.7643,21.7743,21.7543,21.7643,43000.0
2013-07-25 12:00:00,43.55,43.56,43.54,43.56,29800.0,21.7593,21.7643,21.7543,21.7643,29800.0
2013-07-25 12:10:00,43.55,43.59,43.55,43.59,67000.0,21.7593,21.7793,21.7593,21.7793,67000.0
2013-07-25 12:20:00,43.59,43.65,43.58,43.63,69200.0,21.7793,21.8093,21.7743,21.7993,69200.0
2013-07-25 12:30:00,43.64,43.67,43.6,43.65,59600.0,21.8043,21.8193,21.7843,21.8093,59600.0
2013-07-25 12:40:00,43.65,43.71,43.64,43.67,61100.0,21.8093,21.8393,21.8043,21.8193,61100.0
2013-07-25 12:50:00,43.68,43.7,43.67,43.67,35300.0,21.8243,21.8343,21.8193,21.8193,35300.0
2013-07-25 13:00:00,43.68,43.69,43.66,43.67,39000.0,21.8243,21.8293,21.8143,21.8193,39000.0
2013-07-25 13:10:00,43.67,43.68,43.65,43.66,14000.0,21.8193,21.8243,21.8093,21.8143,14000.0
2013-07-25 13:20:00,43.67,43.7,43.67,43.69,91200.0,21.8193,21.8343,21.8193,21.8293,91200.0
2013-07-25 13:30:00,43.69,43.71,43.65,43.65,83300.0,21.8293,21.8393,21.8093,21.8093,83300.0
2013-07-25 13:40:00,43.65,43.65,43.63,43.65,22600.0,21.8093,21.8093,21.7993,21.8093,22600.0
2013-07-25 13:50:00,43.65,43.67,43.65,43.67,39500.0,21.8093,21.8193,21.8093,21.8193,39500.0
2013-07-25 14:00:00,43.68,43.73,43.68,43.72,29300.0,21.8243,21.8493,21.8243,21.8443,29300.0
2013-07-25 14:10:00,43.73,43.73,43.66,43.67,45600.0,21.8493,21.8493,21.8143,21.8193,45600.0
2013-07-25 14:20:00,43.66,43.67,43.62,43.65,30600.0,21.8143,21.8193,21.7943,21.8093,30600.0
2013-07-25 14:30:00,43.65,43.68,43.65,43.65,64100.0,21.8093,21.8243,21.8093,21.8093,64100.0
2013-07-25 14:40:00,43.65,43.65,43.58,43.59,149500.0,21.8093,21.8093,21.7743,21.7793,149500.0
2013-07-25 14:50:00,43.6,43.61,43.55,43.55,105200.0,21.7843,21.7893,21.7593,21.7593,105200.0
2013-07-25 15:00:00,43.55,43.61,43.55,43.6,103800.0,21.7593,21.7893,21.7593,21.7843,103800.0
2013-07-25 15:10:00,43.6,43.62,43.58,43.61,102500.0,21.7843,21.7943,21.7743,21.7893,102500.0
2013-07-25 15:20:00,43.6,43.69,43.6,43.66,69700.0,21.7843,21.8293,21.7843,21.8143,69700.0
2013-07-25 15:30:00,43.67,43.7,43.66,43.68,91600.0,21.8193,21.8343,21.8143,21.8243,91600.0
2013-07-25 15:40:00,43.68,43.7,43.66,43.69,62600.0,21.8243,21.8343,21.8143,21.8293,62600.0
2013-07-25 15:50:00,43.7,43.71,43.68,43.7,178200.0,21.8343,21.8393,21.8243,21.8343,178200.0
2013-07-26 09:30:00,43.61,43.62,43.51,43.56,253900.0,21.7893,21.7943,21.7393,21.7643,253900.0
2013-07-26 09:40:00,43.56,43.56,43.48,43.5,142700.0,21.7643,21.7643,21.7244,21.7344,142700.0
2013-07-26 09:50:00,43.49,43.62,43.47,43.6,172600.0,21.7294,21.7943,21.7194,21.7843,172600.0
2013-07-26 10:00:00,43.6,43.68,43.6,43.66,123400.0,21.7843,21.8243,21.7843,21.8143,123400.0
2013-07-26 10:10:00,43.65,43.66,43.6,43.64,120200.0,21.8093,21.8143,21.7843,21.8043,120200.0
2013-07-26 10:20:00,43.63,43.63,43.59,43.61,134500.0,21.7993,21.7993,21.7793,21.7893,134500.0
2013-07-26 10:30:00,43.61,43.62,43.49,43.49,122700.0,21.7893,21.7943,21.7294,21.7294,122700.0
2013-07-26 10:40:00,43.49,43.49,43.38,43.39,94700.0,21.7294,21.7294,21.6744,21.6794,94700.0
2013-07-26 10:50:00,43.39,43.42,43.34,43.41,121500.0,21.6794,21.6944,21.6544,21.6894,121500.0
2013-07-26 11:00:00,43.42,43.48,43.38,43.44,50300.0,21.6944,21.7244,21.6744,21.7044,50300.0
2013-07-26 11:10:00,43.44,43.47,43.42,43.45,51600.0,21.7044,21.7194,21.6944,21.7094,51600.0
2013-07-26 11:20:00,43.46,43.49,43.43,43.45,44500.0,21.7144,21.7294,21.6994,21.7094,44500.0
2013-07-26 11:30:00,43.44,43.47,43.43,43.45,57700.0,21.7044,21.7194,21.6994,21.7094,57700.0
2013-07-26 11:40:00,43.45,43.48,43.42,43.46,53900.0,21.7094,21.7244,21.6944,21.7144,53900.0
2013-07-26 11:50:00,43.46,43.48,43.46,43.48,27700.0,21.7144,21.7244,21.7144,21.7244,27700.0
2013-07-26 12:00:00,43.49,43.5,43.48,43.49,37800.0,21.7294,21.7344,21.7244,21.7294,37800.0
2013-07-26 12:10:00,43.49,43.49,43.46,43.48,26400.0,21.7294,21.7294,21.7144,21.7244,26400.0
2013-07-26 12:20:00,43.48,43.5,43.47,43.48,35700.0,21.7244,21.7344,21.7194,21.7244,35700.0
2013-07-26 12:30:00,43.48,43.5,43.47,43.49,35500.0,21.7244,21.7344,21.7194,21.7294,35500.0
2013-07-26 12:40:00,43.5,43.51,43.48,43.49,32100.0,21.7344,21.7393,21.7244,21.7294,32100.0
2013-07-26 12:50:00,43.49,43.51,43.49,43.49,29500.0,21.7294,21.7393,21.7294,21.7294,29500.0
2013-07-26 13:00:00,43.5,43.51,43.49,43.5,41000.0,21.7344,21.7393,21.7294,21.7344,41000.0
2013-07-26 13:10:00,43.5,43.51,43.49,43.5,123900.0,21.7344,21.7393,21.7294,21.7344,123900.0
2013-07-26 13:20:00,43.5,43.54,43.49,43.52,42900.0,21.7344,21.7543,21.7294,21.7443,42900.0
2013-07-26 13:30:00,43.53,43.54,43.52,43.53,35900.0,21.7493,21.7543,21.7443,21.7493,35900.0
2013-07-26 13:40:00,43.53,43.54,43.52,43.54,31500.0,21.7493,21.7543,21.7443,21.7543,31500.0
2013-07-26 13:50:00,43.53,43.54,43.5,43.5,39600.0,21.7493,21.7543,21.7344,21.7344,39600.0
2013-07-26 14:00:00,43.5,43.51,43.48,43.48,41100.0,21.7344,21.7393,21.7244,21.7244,41100.0
2013-07-26 14:10:00,43.49,43.53,43.48,43.48,47200.0,21.7294,21.7493,21.7244,21.7244,47200.0
2013-07-26 14:20:00,43.48,43.5,43.48,43.49,47400.0,21.7244,21.7344,21.7244,21.7294,47400.0
2013-07-26 14:30:00,43.48,43.49,43.47,43.47,36200.0,21.7244,21.7294,21.7194,21.7194,36200.0
2013-07-26 14:40:00,43.48,43.52,43.47,43.51,56000.0,21.7244,21.7443,21.7194,21.7393,56000.0
2013-07-26 14:50:00,43.51,43.55,43.51,43.52,30800.0,21.7393,21.7593,21.7393,21.7443,30800.0
2013-07-26 15:00:00,43.53,43.54,43.51,43.54,36400.0,21.7493,21.7543,21.7393,21.7543,36400.0
2013-07-26 15:10:00,43.54,43.55,43.53,43.54,33500.0,21.7543,21.7593,21.7493,21.7543,33500.0
2013-07-26 15:20:00,43.54,43.55,43.52,43.54,76200.0,21.7543,21.7593,21.7443,21.7543,76200.0
2013-07-26 15:30:00,43.54,43.55,43.52,43.53,87000.0,21.7543,21.7593,21.7443,21.7493,87000.0
2013-07-26 15:40:00,43.53,43.55,43.52,43.54,92800.0,21.7493,21.7593,21.7443,21.7543,92800.0
2013-07-26 15:50:00,43.53,43.57,43.52,43.57,272100.0,21.7493,21.7693,21.7443,21.7693,272100.0
2013-07-29 09:30:00,43.38,43.41,43.28,43.28,195300.0,21.6744,21.6894,21.6244,21.6244,195300.0
2013-07-29 09:40:00,43.27,43.31,43.25,43.28,103600.0,21.6194,21.6394,21.6094,21.6244,103600.0
2013-07-29 09:50:00,43.27,43.27,43.22,43.24,107200.0,21.6194,21.6194,21.5945,21.6044,107200.0
2013-07-29 10:00:00,43.25,43.3,43.22,43.29,153600.0,21.6094,21.6344,21.5945,21.6294,153600.0
2013-07-29 10:10:00,43.28,43.31,43.24,43.27,153400.0,21.6244,21.6394,21.6044,21.6194,153400.0
2013-07-29 10:20:00,43.26,43.31,43.25,43.31,158000.0,21.6144,21.6394,21.6094,21.6394,158000.0
2013-07-29 10:30:00,43.3,43.31,43.25,43.27,79100.0,21.6344,21.6394,21.6094,21.6194,79100.0
2013-07-29 10:40:00,43.27,43.3,43.25,43.27,87400.0,21.6194,21.6344,21.6094,21.6194,87400.0
2013-07-29 10:50:00,43.27,43.27,43.16,43.2,98600.0,21.6194,21.6194,21.5645,21.5845,98600.0
2013-07-29 11:00:00,43.19,43.2,43.07,43.1,227700.0,21.5795,21.5845,21.5195,21.5345,227700.0
2013-07-29 11:10:00,43.1,43.11,42.96,43.02,307800.0,21.5345,21.5395,21.4645,21.4945,307800.0
2013-07-29 11:20:00,43.02,43.04,42.98,43.0,179900.0,21.4945,21.5045,21.4745,21.4845,179900.0
2013-07-29 11:30:00,43.0,43.08,42.98,43.08,70900.0,21.4845,21.5245,21.4745,21.5245,70900.0
2013-07-29 11:40:00,43.07,43.09,43.06,43.08,46100.0,21.5195,21.5295,21.5145,21.5245,46100.0
2013-07-29 11:50:00,43.08,43.1,43.05,43.07,49500.0,21.5245,21.5345,21.5095,21.5195,49500.0
2013-07-29 12:00:00,43.07,43.09,43.06,43.08,28400.0,21.5195,21.5295,21.5145,21.5245,28400.0
2013-07-29 12:10:00,43.08,43.09,43.07,43.08,37800.0,21.5245,21.5295,21.5195,21.5245,37800.0
2013-07-29 12:20:00,43.08,43.13,43.07,43.1,108500.0,21.5245,21.5495,21.5195,21.5345,108500.0
2013-07-29 12:30:00,43.11,43.12,43.09,43.1,54700.0,21.5395,21.5445,21.5295,21.5345,54700.0
2013-07-29 12:40:00,43.09,43.1,43.08,43.09,62400.0,21.5295,21.5345,21.5245,21.5295,62400.0
2013-07-29 12:50:00,43.09,43.1,43.07,43.1,73600.0,21.5295,21.5345,21.5195,21.5345,73600.0
2013-07-29 13:00:00,43.1,43.16,43.1,43.15,100000.0,21.5345,21.5645,21.5345,21.5595,100000.0
2013-07-29 13:10:00,43.15,43.17,43.14,43.16,65800.0,21.5595,21.5695,21.5545,21.5645,65800.0
2013-07-29 13:20:00,43.16,43.16,43.13,43.15,63300.0,21.5645,21.5645,21.5495,21.5595,63300.0
2013-07-29 13:30:00,43.15,43.17,43.11,43.14,91000.0,21.5595,21.5695,21.5395,21.5545,91000.0
2013-07-29 13:40:00,43.13,43.16,43.11,43.11,37700.0,21.5495,21.5645,21.5395,21.5395,37700.0
2013-07-29 13:50:00,43.11,43.12,43.1,43.1,31900.0,21.5395,21.5445,21.5345,21.5345,31900.0
2013-07-29 14:00:00,43.11,43.15,43.11,43.14,21900.0,21.5395,21.5595,21.5395,21.5545,21900.0
2013-07-29 14:10:00,43.13,43.17,43.13,43.15,65400.0,21.5495,21.5695,21.5495,21.5595,65400.0
2013-07-29 14:20:00,43.14,43.17,43.14,43.17,62300.0,21.5545,21.5695,21.5545,21.5695,62300.0
2013-07-29 14:30:00,43.16,43.17,43.13,43.15,56900.0,21.5645,21.5695,21.5495,21.5595,56900.0
2013-07-29 14:40:00,43.14,43.2,43.14,43.19,91900.0,21.5545,21.5845,21.5545,21.5795,91900.0
2013-07-29 14:50:00,43.19,43.2,43.16,43.18,46500.0,21.5795,21.5845,21.5645,21.5745,46500.0
2013-07-29 15:00:00,43.18,43.18,43.15,43.17,49600.0,21.5745,21.5745,21.5595,21.5695,49600.0
2013-07-29 15:10:00,43.17,43.17,43.13,43.14,62600.0,21.5695,21.5695,21.5495,21.5545,62600.0
2013-07-29 15:20:00,43.14,43.18,43.13,43.17,84300.0,21.5545,21.5745,21.5495,21.5695,84300.0
2013-07-29 15:30:00,43.18,43.2,43.15,43.16,82900.0,21.5745,21.5845,21.5595,21.5645,82900.0
2013-07-29 15:40:00,43.15,43.23,43.15,43.2,173100.0,21.5595,21.5994,21.5595,21.5845,173100.0
2013-07-29 15:50:00,43.21,43.21,43.11,43.12,299100.0,21.5895,21.5895,21.5395,21.5445,299100.0
2013-07-30 09:30:00,41.65,41.77,41.62,41.65,1058300.0,20.81,20.87,20.795,20.81,1058300.0
2013-07-30 09:40:00,41.64,41.65,41.56,41.59,623700.0,20.805,20.81,20.765,20.78,623700.0
2013-07-30 09:50:00,41.58,41.6,41.46,41.49,654200.0,20.775,20.785,20.7151,20.7301,654200.0
2013-07-30 10:00:00,41.49,41.5,41.46,41.46,403400.0,20.7301,20.7351,20.7151,20.7151,403400.0
2013-07-30 10:10:00,41.46,41.47,41.26,41.29,631500.0,20.7151,20.7201,20.6152,20.6301,631500.0
2013-07-30 10:20:00,41.3,41.5,41.28,41.47,408900.0,20.6351,20.7351,20.6251,20.7201,408900.0
2013-07-30 10:30:00,41.47,41.55,41.43,41.52,762000.0,20.7201,20.7601,20.7001,20.7451,762000.0
2013-07-30 10:40:00,41.51,41.56,41.48,41.55,352000.0,20.7401,20.765,20.7251,20.7601,352000.0
2013-07-30 10:50:00,41.55,41.57,41.46,41.47,387300.0,20.7601,20.77,20.7151,20.7201,387300.0
2013-07-30 11:00:00,41.47,41.48,41.41,41.43,261600.0,20.7201,20.7251,20.6901,20.7001,261600.0
2013-07-30 11:10:00,41.43,41.43,41.35,41.35,212300.0,20.7001,20.7001,20.6601,20.6601,212300.0
2013-07-30 11:20:00,41.35,41.36,41.26,41.27,958800.0,20.6601,20.6651,20.6152,20.6202,958800.0
2013-07-30 11:30:00,41.27,41.43,41.27,41.41,329100.0,20.6202,20.7001,20.6202,20.6901,329100.0
2013-07-30 11:40:00,41.41,41.42,41.35,41.38,221700.0,20.6901,20.6951,20.6601,20.6751,221700.0
2013-07-30 11:50:00,41.39,41.41,41.38,41.4,141000.0,20.6801,20.6901,20.6751,20.6851,141000.0
2013-07-30 12:00:00,41.39,41.4,41.32,41.36,183700.0,20.6801,20.6851,20.6451,20.6651,183700.0
2013-07-30 12:10:00,41.35,41.39,41.34,41.36,158100.0,20.6601,20.6801,20.6551,20.6651,158100.0
2013-07-30 12:20:00,41.35,41.43,41.35,41.42,177500.0,20.6601,20.7001,20.6601,20.6951,177500.0
2013-07-30 12:30:00,41.41,41.43,41.39,41.41,200100.0,20.6901,20.7001,20.6801,20.6901,200100.0
2013-07-30 12:40:00,41.41,41.45,41.41,41.43,123800.0,20.6901,20.7101,20.6901,20.7001,123800.0
2013-07-30 12:50:00,41.43,41.46,41.41,41.46,102500.0,20.7001,20.7151,20.6901,20.7151,102500.0
2013-07-30 13:00:00,41.46,41.47,41.42,41.46,118900.0,20.7151,20.7201,20.6951,20.7151,118900.0
2013-07-30 13:10:00,41.46,41.52,41.45,41.47,257000.0,20.7151,20.7451,20.7101,20.7201,257000.0
2013-07-30 13:20:00,41.48,41.5,41.44,41.46,162500.0,20.7251,20.7351,20.7051,20.7151,162500.0
2013-07-30 13:30:00,41.47,41.47,41.44,41.47,149800.0,20.7201,20.7201,20.7051,20.7201,149800.0
2013-07-30 13:40:00,41.47,41.5,41.46,41.5,105600.0,20.7201,20.7351,20.7151,20.7351,105600.0
2013-07-30 13:50:00,41.5,41.55,41.49,41.54,244800.0,20.7351,20.7601,20.7301,20.7551,244800.0
2013-07-30 14:00:00,41.54,41.55,41.51,41.52,92800.0,20.7551,20.7601,20.7401,20.7451,92800.0
2013-07-30 14:10:00,41.52,41.52,41.47,41.48,223000.0,20.7451,20.7451,20.7201,20.7251,223000.0
2013-07-30 14:20:00,41.48,41.5,41.48,41.5,107000.0,20.7251,20.7351,20.7251,20.7351,107000.0
2013-07-30 14:30:00,41.5,41.54,41.49,41.53,279300.0,20.7351,20.7551,20.7301,20.7501,279300.0
2013-07-30 14:40:00,41.53,41.63,41.53,41.62,445500.0,20.7501,20.8,20.7501,20.795,445500.0
2013-07-30 14:50:00,41.62,41.83,41.61,41.81,622500.0,20.795,20.9,20.79,20.89,622500.0
2013-07-30 15:00:00,41.8,41.8,41.72,41.77,259100.0,20.885,20.885,20.845,20.87,259100.0
2013-07-30 15:10:00,41.77,41.81,41.72,41.72,202700.0,20.87,20.89,20.845,20.845,202700.0
2013-07-30 15:20:00,41.72,41.74,41.7,41.73,316900.0,20.845,20.855,20.835,20.85,316900.0
2013-07-30 15:30:00,41.72,41.73,41.71,41.71,168600.0,20.845,20.85,20.84,20.84,168600.0
2013-07-30 15:40:00,41.72,41.72,41.63,41.69,514200.0,20.845,20.845,20.8,20.83,514200.0
2013-07-30 15:50:00,41.68,41.75,41.66,41.73,742100.0,20.825,20.86,20.815,20.85,742100.0
2013-07-31 09:30:00,41.64,41.74,41.62,41.73,397500.0,20.805,20.855,20.795,20.85,397500.0
2013-07-31 09:40:00,41.72,41.75,41.68,41.71,223800.0,20.845,20.86,20.825,20.84,223800.0
2013-07-31 09:50:00,41.71,41.73,41.65,41.69,159400.0,20.84,20.85,20.81,20.83,159400.0
2013-07-31 10:00:00,41.7,41.72,41.6,41.61,200100.0,20.835,20.845,20.785,20.79,200100.0
2013-07-31 10:10:00,41.61,41.63,41.55,41.58,204300.0,20.79,20.8,20.7601,20.775,204300.0
2013-07-31 10:20:00,41.59,41.69,41.56,41.67,247100.0,20.78,20.83,20.765,20.82,247100.0
2013-07-31 10:30:00,41.66,41.7,41.64,41.64,204800.0,20.815,20.835,20.805,20.805,204800.0
2013-07-31 10:40:00,41.64,41.67,41.6,41.61,143600.0,20.805,20.82,20.785,20.79,143600.0
2013-07-31 10:50:00,41.61,41.61,41.52,41.57,223700.0,20.79,20.79,20.7451,20.77,223700.0
2013-07-31 11:00:00,41.58,41.58,41.54,41.55,186700.0,20.775,20.775,20.7551,20.7601,186700.0
2013-07-31 11:10:00,41.55,41.55,41.48,41.48,198700.0,20.7601,20.7601,20.7251,20.7251,198700.0
2013-07-31 11:20:00,41.48,41.53,41.37,41.38,495700.0,20.7251,20.7501,20.6701,20.6751,495700.0
2013-07-31 11:30:00,41.39,41.49,41.38,41.46,264500.0,20.6801,20.7301,20.6751,20.7151,264500.0
2013-07-31 11:40:00,41.47,41.47,41.45,41.47,101400.0,20.7201,20.7201,20.7101,20.7201,101400.0
2013-07-31 11:50:00,41.47,41.48,41.45,41.46,84000.0,20.7201,20.7251,20.7101,20.7151,84000.0
2013-07-31 12:00:00,41.46,41.47,41.44,41.45,110600.0,20.7151,20.7201,20.7051,20.7101,110600.0
2013-07-31 12:10:00,41.44,41.47,41.44,41.47,64700.0,20.7051,20.7201,20.7051,20.7201,64700.0
2013-07-31 12:20:00,41.47,41.48,41.44,41.44,118400.0,20.7201,20.7251,20.7051,20.7051,118400.0
2013-07-31 12:30:00,41.44,41.45,41.43,41.44,161000.0,20.7051,20.7101,20.7001,20.7051,161000.0
2013-07-31 12:40:00,41.44,41.47,41.44,41.45,140600.0,20.7051,20.7201,20.7051,20.7101,140600.0
2013-07-31 12:50:00,41.45,41.46,41.43,41.43,64500.0,20.7101,20.7151,20.7001,20.7001,64500.0
2013-07-31 13:00:00,41.44,41.45,41.41,41.44,191100.0,20.7051,20.7101,20.6901,20.7051,191100.0
2013-07-31 13:10:00,41.45,41.45,41.42,41.43,114200.0,20.7101,20.7101,20.6951,20.7001,114200.0
2013-07-31 13:20:00,41.43,41.45,41.43,41.43,96500.0,20.7001,20.7101,20.7001,20.7001,96500.0
2013-07-31 13:30:00,41.43,41.45,41.43,41.45,36800.0,20.7001,20.7101,20.7001,20.7101,36800.0
2013-07-31 13:40:00,41.44,41.45,41.44,41.45,47600.0,20.7051,20.7101,20.7051,20.7101,47600.0
2013-07-31 13:50:00,41.44,41.45,41.44,41.44,88500.0,20.7051,20.7101,20.7051,20.7051,88500.0
2013-07-31 14:00:00,41.44,41.54,41.43,41.48,253400.0,20.7051,20.7551,20.7001,20.7251,253400.0
2013-07-31 14:10:00,41.48,41.49,41.41,41.45,284200.0,20.7251,20.7301,20.6901,20.7101,284200.0
2013-07-31 14:20:00,41.44,41.55,41.43,41.51,118600.0,20.7051,20.7601,20.7001,20.7401,118600.0
2013-07-31 14:30:00,41.51,41.63,41.51,41.58,242600.0,20.7401,20.8,20.7401,20.775,242600.0
2013-07-31 14:40:00,41.57,41.62,41.57,41.59,138800.0,20.77,20.795,20.77,20.78,138800.0
2013-07-31 14:50:00,41.59,41.67,41.59,41.67,210500.0,20.78,20.82,20.78,20.82,210500.0
2013-07-31 15:00:00,41.67,41.69,41.58,41.58,148000.0,20.82,20.83,20.775,20.775,148000.0
2013-07-31 15:10:00,41.59,41.59,41.54,41.55,130500.0,20.78,20.78,20.7551,20.7601,130500.0
2013-07-31 15:20:00,41.54,41.59,41.51,41.59,133900.0,20.7551,20.78,20.7401,20.78,133900.0
2013-07-31 15:30:00,41.58,41.6,41.5,41.51,164700.0,20.775,20.785,20.7351,20.7401,164700.0
2013-07-31 15:40:00,41.51,41.52,41.47,41.5,349300.0,20.7401,20.7451,20.7201,20.7351,349300.0
2013-07-31 15:50:00,41.5,41.53,41.43,41.45,513600.0,20.7351,20.7501,20.7001,20.7101,513600.0
2013-08-01 09:30:00,41.57,41.66,41.57,41.57,294700.0,20.77,20.815,20.77,20.77,294700.0
2013-08-01 09:40:00,41.57,41.59,41.51,41.56,189000.0,20.77,20.78,20.7401,20.765,189000.0
2013-08-01 09:50:00,41.56,41.63,41.56,41.63,243200.0,20.765,20.8,20.765,20.8,243200.0
2013-08-01 10:00:00,41.61,41.62,41.55,41.57,261300.0,20.79,20.795,20.7601,20.77,261300.0
2013-08-01 10:10:00,41.58,41.58,41.53,41.55,209000.0,20.775,20.775,20.7501,20.7601,209000.0
2013-08-01 10:20:00,41.54,41.67,41.54,41.63,193900.0,20.7551,20.82,20.7551,20.8,193900.0
2013-08-01 10:30:00,41.64,41.64,41.57,41.59,159500.0,20.805,20.805,20.77,20.78,159500.0
2013-08-01 10:40:00,41.59,41.63,41.59,41.61,210200.0,20.78,20.8,20.78,20.79,210200.0
2013-08-01 10:50:00,41.6,41.69,41.6,41.68,275400.0,20.785,20.83,20.785,20.825,275400.0
2013-08-01 11:00:00,41.67,41.68,41.64,41.65,154900.0,20.82,20.825,20.805,20.81,154900.0
2013-08-01 11:10:00,41.65,41.68,41.64,41.66,153300.0,20.81,20.825,20.805,20.815,153300.0
2013-08-01 11:20:00,41.66,41.69,41.65,41.68,137200.0,20.815,20.83,20.81,20.825,137200.0
2013-08-01 11:30:00,41.68,41.71,41.66,41.68,191600.0,20.825,20.84,20.815,20.825,191600.0
2013-08-01 11:40:00,41.68,41.7,41.67,41.68,71900.0,20.825,20.835,20.82,20.825,71900.0
2013-08-01 11:50:00,41.67,41.69,41.67,41.69,62800.0,20.82,20.83,20.82,20.83,62800.0
2013-08-01 12:00:00,41.69,41.71,41.69,41.7,73300.0,20.83,20.84,20.83,20.835,73300.0
2013-08-01 12:10:00,41.7,41.7,41.69,41.7,118200.0,20.835,20.835,20.83,20.835,118200.0
2013-08-01 12:20:00,41.7,41.73,41.69,41.73,62800.0,20.835,20.85,20.83,20.85,62800.0
2013-08-01 12:30:00,41.73,41.75,41.72,41.73,81100.0,20.85,20.86,20.845,20.85,81100.0
2013-08-01 12:40:00,41.74,41.74,41.71,41.72,60800.0,20.855,20.855,20.84,20.845,60800.0
2013-08-01 12:50:00,41.72,41.74,41.71,41.71,76400.0,20.845,20.855,20.84,20.84,76400.0
2013-08-01 13:00:00,41.71,41.71,41.68,41.69,72000.0,20.84,20.84,20.825,20.83,72000.0
2013-08-01 13:10:00,41.68,41.72,41.68,41.72,58700.0,20.825,20.845,20.825,20.845,58700.0
2013-08-01 13:20:00,41.72,41.74,41.71,41.74,56700.0,20.845,20.855,20.84,20.855,56700.0
2013-08-01 13:30:00,41.74,41.75,41.73,41.75,71100.0,20.855,20.86,20.85,20.86,71100.0
2013-08-01 13:40:00,41.75,41.77,41.75,41.76,69200.0,20.86,20.87,20.86,20.865,69200.0
2013-08-01 13:50:00,41.77,41.8,41.76,41.8,66200.0,20.87,20.885,20.865,20.885,66200.0
2013-08-01 14:00:00,41.8,41.83,41.79,41.81,104300.0,20.885,20.9,20.88,20.89,104300.0
2013-08-01 14:10:00,41.82,41.82,41.79,41.8,84100.0,20.895,20.895,20.88,20.885,84100.0
2013-08-01 14:20:00,41.81,41.81,41.79,41.8,63700.0,20.89,20.89,20.88,20.885,63700.0
2013-08-01 14:30:00,41.81,41.81,41.77,41.77,197600.0,20.89,20.89,20.87,20.87,197600.0
2013-08-01 14:40:00,41.77,41.81,41.77,41.79,79400.0,20.87,20.89,20.87,20.88,79400.0
2013-08-01 14:50:00,41.8,41.81,41.79,41.81,136000.0,20.885,20.89,20.88,20.89,136000.0
2013-08-01 15:00:00,41.81,41.82,41.8,41.82,73800.0,20.89,20.895,20.885,20.895,73800.0
2013-08-01 15:10:00,41.82,41.82,41.79,41.8,134900.0,20.895,20.895,20.88,20.885,134900.0
2013-08-01 15:20:00,41.8,41.8,41.76,41.8,147400.0,20.885,20.885,20.865,20.885,147400.0
2013-08-01 15:30:00,41.79,41.83,41.78,41.79,272300.0,20.88,20.9,20.875,20.88,272300.0
2013-08-01 15:40:00,41.8,41.8,41.75,41.76,246000.0,20.885,20.885,20.86,20.865,246000.0
2013-08-01 15:50:00,41.76,41.76,41.7,41.73,280500.0,20.865,20.865,20.835,20.85,280500.0
2013-08-02 09:30:00,41.82,41.83,41.7,41.74,355400.0,20.895,20.9,20.835,20.855,355400.0
2013-08-02 09:40:00,41.75,41.75,41.67,41.68,280200.0,20.86,20.86,20.82,20.825,280200.0
2013-08-02 09:50:00,41.69,41.73,41.66,41.72,195200.0,20.83,20.85,20.815,20.845,195200.0
2013-08-02 10:00:00,41.73,41.73,41.69,41.72,81600.0,20.85,20.85,20.83,20.845,81600.0
2013-08-02 10:10:00,41.73,41.77,41.69,41.77,104000.0,20.85,20.87,20.83,20.87,104000.0
2013-08-02 10:20:00,41.77,41.8,41.74,41.8,152500.0,20.87,20.885,20.855,20.885,152500.0
2013-08-02 10:30:00,41.8,41.83,41.74,41.8,176200.0,20.885,20.9,20.855,20.885,176200.0
2013-08-02 10:40:00,41.8,41.84,41.78,41.83,77700.0,20.885,20.9049,20.875,20.9,77700.0
2013-08-02 10:50:00,41.83,41.84,41.82,41.82,89900.0,20.9,20.9049,20.895,20.895,89900.0
2013-08-02 11:00:00,41.83,41.84,41.78,41.78,157300.0,20.9,20.9049,20.875,20.875,157300.0
2013-08-02 11:10:00,41.78,41.82,41.76,41.79,232700.0,20.875,20.895,20.865,20.88,232700.0
2013-08-02 11:20:00,41.79,41.84,41.75,41.84,109100.0,20.88,20.9049,20.86,20.9049,109100.0
2013-08-02 11:30:00,41.82,41.84,41.8,41.81,67800.0,20.895,20.9049,20.885,20.89,67800.0
2013-08-02 11:40:00,41.81,41.82,41.8,41.8,33400.0,20.89,20.895,20.885,20.885,33400.0
2013-08-02 11:50:00,41.8,41.81,41.78,41.79,44200.0,20.885,20.89,20.875,20.88,44200.0
2013-08-02 12:00:00,41.78,41.79,41.77,41.78,25800.0,20.875,20.88,20.87,20.875,25800.0
2013-08-02 12:10:00,41.77,41.79,41.77,41.79,48900.0,20.87,20.88,20.87,20.88,48900.0
2013-08-02 12:20:00,41.79,41.79,41.75,41.76,63700.0,20.88,20.88,20.86,20.865,63700.0
2013-08-02 12:30:00,41.75,41.79,41.75,41.79,62200.0,20.86,20.88,20.86,20.88,62200.0
2013-08-02 12:40:00,41.78,41.81,41.78,41.81,45300.0,20.875,20.89,20.875,20.89,45300.0
2013-08-02 12:50:00,41.81,41.82,41.77,41.78,56000.0,20.89,20.895,20.87,20.875,56000.0
2013-08-02 13:00:00,41.79,41.79,41.76,41.76,47100.0,20.88,20.88,20.865,20.865,47100.0
2013-08-02 13:10:00,41.76,41.79,41.75,41.78,80500.0,20.865,20.88,20.86,20.875,80500.0
2013-08-02 13:20:00,41.77,41.78,41.76,41.77,37000.0,20.87,20.875,20.865,20.87,37000.0
2013-08-02 13:30:00,41.76,41.77,41.74,41.74,77400.0,20.865,20.87,20.855,20.855,77400.0
2013-08-02 13:40:00,41.74,41.76,41.74,41.76,56500.0,20.855,20.865,20.855,20.865,56500.0
2013-08-02 13:50:00,41.75,41.78,41.75,41.77,56300.0,20.86,20.875,20.86,20.87,56300.0
2013-08-02 14:00:00,41.77,41.78,41.77,41.77,43100.0,20.87,20.875,20.87,20.87,43100.0
2013-08-02 14:10:00,41.77,41.78,41.77,41.77,27200.0,20.87,20.875,20.87,20.87,27200.0
2013-08-02 14:20:00,41.77,41.78,41.76,41.77,115000.0,20.87,20.875,20.865,20.87,115000.0
2013-08-02 14:30:00,41.76,41.77,41.75,41.76,81800.0,20.865,20.87,20.86,20.865,81800.0
2013-08-02 14:40:00,41.75,41.78,41.75,41.77,88800.0,20.86,20.875,20.86,20.87,88800.0
2013-08-02 14:50:00,41.78,41.8,41.77,41.79,46800.0,20.875,20.885,20.87,20.88,46800.0
2013-08-02 15:00:00,41.8,41.82,41.79,41.82,105800.0,20.885,20.895,20.88,20.895,105800.0
2013-08-02 15:10:00,41.81,41.86,41.8,41.86,97100.0,20.89,20.9149,20.885,20.9149,97100.0
2013-08-02 15:20:00,41.86,41.88,41.85,41.88,115500.0,20.9149,20.9249,20.9099,20.9249,115500.0
2013-08-02 15:30:00,41.88,41.9,41.87,41.89,167800.0,20.9249,20.9349,20.9199,20.9299,167800.0
2013-08-02 15:40:00,41.88,41.92,41.88,41.91,114600.0,20.9249,20.9449,20.9249,20.9399,114600.0
2013-08-02 15:50:00,41.9,41.94,41.88,41.93,436800.0,20.9349,20.9549,20.9249,20.9499,436800.0
2013-08-05 09:30:00,41.91,41.93,41.85,41.9,202900.0,20.9399,20.9499,20.9099,20.9349,202900.0
2013-08-05 09:40:00,41.9,41.91,41.81,41.83,135100.0,20.9349,20.9399,20.89,20.9,135100.0
2013-08-05 09:50:00,41.83,41.96,41.83,41.96,134900.0,20.9,20.9649,20.9,20.9649,134900.0
2013-08-05 10:00:00,41.95,42.0,41.94,41.95,163700.0,20.9599,20.9849,20.9549,20.9599,163700.0
2013-08-05 10:10:00,41.95,41.96,41.89,41.91,159900.0,20.9599,20.9649,20.9299,20.9399,159900.0
2013-08-05 10:20:00,41.92,41.96,41.87,41.88,271700.0,20.9449,20.9649,20.9199,20.9249,271700.0
2013-08-05 10:30:00,41.87,41.96,41.87,41.96,122600.0,20.9199,20.9649,20.9199,20.9649,122600.0
2013-08-05 10:40:00,41.96,41.98,41.95,41.98,183300.0,20.9649,20.9749,20.9599,20.9749,183300.0
2013-08-05 10:50:00,41.98,42.02,41.93,41.94,208400.0,20.9749,20.9949,20.9499,20.9549,208400.0
2013-08-05 11:00:00,41.94,41.99,41.93,41.98,79400.0,20.9549,20.9799,20.9499,20.9749,79400.0
2013-08-05 11:10:00,41.98,42.01,41.96,41.97,116900.0,20.9749,20.9899,20.9649,20.9699,116900.0
2013-08-05 11:20:00,41.96,42.04,41.96,42.02,185900.0,20.9649,21.0049,20.9649,20.9949,185900.0
2013-08-05 11:30:00,42.02,42.02,41.96,41.98,110100.0,20.9949,20.9949,20.9649,20.9749,110100.0
2013-08-05 11:40:00,41.98,41.99,41.97,41.97,134800.0,20.9749,20.9799,20.9699,20.9699,134800.0
2013-08-05 11:50:00,41.98,41.98,41.93,41.97,79800.0,20.9749,20.9749,20.9499,20.9699,79800.0
2013-08-05 12:00:00,41.97,41.97,41.92,41.92,62800.0,20.9699,20.9699,20.9449,20.9449,62800.0
2013-08-05 12:10:00,41.92,41.96,41.92,41.96,46800.0,20.9449,20.9649,20.9449,20.9649,46800.0
2013-08-05 12:20:00,41.96,41.96,41.95,41.95,38600.0,20.9649,20.9649,20.9599,20.9599,38600.0
2013-08-05 12:30:00,41.95,41.98,41.95,41.97,70100.0,20.9599,20.9749,20.9599,20.9699,70100.0
2013-08-05 12:40:00,41.97,41.98,41.96,41.97,87700.0,20.9699,20.9749,20.9649,20.9699,87700.0
2013-08-05 12:50:00,41.96,41.97,41.96,41.97,26400.0,20.9649,20.9699,20.9649,20.9699,26400.0
2013-08-05 13:00:00,41.97,41.97,41.94,41.94,66900.0,20.9699,20.9699,20.9549,20.9549,66900.0
2013-08-05 13:10:00,41.95,41.95,41.94,41.95,90700.0,20.9599,20.9599,20.9549,20.9599,90700.0
2013-08-05 13:20:00,41.95,41.98,41.94,41.97,60400.0,20.9599,20.9749,20.9549,20.9699,60400.0
2013-08-05 13:30:00,41.97,41.97,41.95,41.95,45200.0,20.9699,20.9699,20.9599,20.9599,45200.0
2013-08-05 13:40:00,41.95,41.98,41.94,41.98,74000.0,20.9599,20.9749,20.9549,20.9749,74000.0
2013-08-05 13:50:00,41.97,41.98,41.97,41.98,26800.0,20.9699,20.9749,20.9699,20.9749,26800.0
2013-08-05 14:00:00,41.97,41.98,41.96,41.97,104600.0,20.9699,20.9749,20.9649,20.9699,104600.0
2013-08-05 14:10:00,41.97,41.99,41.97,41.97,65200.0,20.9699,20.9799,20.9699,20.9699,65200.0
2013-08-05 14:20:00,41.98,41.98,41.95,41.95,102900.0,20.9749,20.9749,20.9599,20.9599,102900.0
2013-08-05 14:30:00,41.96,41.97,41.95,41.96,66200.0,20.9649,20.9699,20.9599,20.9649,66200.0
2013-08-05 14:40:00,41.95,41.97,41.94,41.96,114900.0,20.9599,20.9699,20.9549,20.9649,114900.0
2013-08-05 14:50:00,41.95,41.95,41.9,41.91,98700.0,20.9599,20.9599,20.9349,20.9399,98700.0
2013-08-05 15:00:00,41.9,41.93,41.9,41.93,101700.0,20.9349,20.9499,20.9349,20.9499,101700.0
2013-08-05 15:10:00,41.92,41.94,41.91,41.94,50100.0,20.9449,20.9549,20.9399,20.9549,50100.0
2013-08-05 15:20:00,41.94,41.96,41.92,41.96,64700.0,20.9549,20.9649,20.9449,20.9649,64700.0
2013-08-05 15:30:00,41.96,41.98,41.94,41.95,102800.0,20.9649,20.9749,20.9549,20.9599,102800.0
2013-08-05 15:40:00,41.96,42.0,41.96,42.0,204800.0,20.9649,20.9849,20.9649,20.9849,204800.0
2013-08-05 15:50:00,42.0,42.01,41.96,41.98,350700.0,20.9849,20.9899,20.9649,20.9749,350700.0
2013-08-06 09:30:00,41.9,41.92,41.85,41.91,255800.0,20.9349,20.9449,20.9099,20.9399,255800.0
2013-08-06 09:40:00,41.9,41.91,41.83,41.83,104500.0,20.9349,20.9399,20.9,20.9,104500.0
2013-08-06 09:50:00,41.84,41.87,41.8,41.87,124100.0,20.9049,20.9199,20.885,20.9199,124100.0
2013-08-06 10:00:00,41.86,41.87,41.78,41.78,126600.0,20.9149,20.9199,20.875,20.875,126600.0
2013-08-06 10:10:00,41.78,41.83,41.75,41.83,125800.0,20.875,20.9,20.86,20.9,125800.0
2013-08-06 10:20:00,41.83,41.83,41.78,41.79,151800.0,20.9,20.9,20.875,20.88,151800.0
2013-08-06 10:30:00,41.78,41.8,41.72,41.74,210800.0,20.875,20.885,20.845,20.855,210800.0
2013-08-06 10:40:00,41.74,41.8,41.72,41.8,144300.0,20.855,20.885,20.845,20.885,144300.0
2013-08-06 10:50:00,41.79,41.81,41.73,41.76,185200.0,20.88,20.89,20.85,20.865,185200.0
2013-08-06 11:00:00,41.76,41.77,41.73,41.75,82600.0,20.865,20.87,20.85,20.86,82600.0
2013-08-06 11:10:00,41.74,41.82,41.74,41.82,105800.0,20.855,20.895,20.855,20.895,105800.0
2013-08-06 11:20:00,41.82,41.95,41.81,41.91,163000.0,20.895,20.9599,20.89,20.9399,163000.0
2013-08-06 11:30:00,41.91,41.92,41.87,41.91,190300.0,20.9399,20.9449,20.9199,20.9399,190300.0
2013-08-06 11:40:00,41.92,41.92,41.88,41.88,53400.0,20.9449,20.9449,20.9249,20.9249,53400.0
2013-08-06 11:50:00,41.88,41.9,41.86,41.88,55300.0,20.9249,20.9349,20.9149,20.9249,55300.0
2013-08-06 12:00:00,41.87,41.88,41.86,41.87,96700.0,20.9199,20.9249,20.9149,20.9199,96700.0
2013-08-06 12:10:00,41.87,41.87,41.81,41.81,72800.0,20.9199,20.9199,20.89,20.89,72800.0
2013-08-06 12:20:00,41.8,41.87,41.8,41.87,49800.0,20.885,20.9199,20.885,20.9199,49800.0
2013-08-06 12:30:00,41.87,41.88,41.85,41.87,51400.0,20.9199,20.9249,20.9099,20.9199,51400.0
2013-08-06 12:40:00,41.88,41.93,41.88,41.92,64500.0,20.9249,20.9499,20.9249,20.9449,64500.0
2013-08-06 12:50:00,41.93,41.93,41.89,41.91,83900.0,20.9499,20.9499,20.9299,20.9399,83900.0
2013-08-06 13:00:00,41.91,41.92,41.9,41.92,48900.0,20.9399,20.9449,20.9349,20.9449,48900.0
2013-08-06 13:10:00,41.91,41.95,41.91,41.95,52000.0,20.9399,20.9599,20.9399,20.9599,52000.0
2013-08-06 13:20:00,41.95,41.96,41.93,41.93,54400.0,20.9599,20.9649,20.9499,20.9499,54400.0
2013-08-06 13:30:00,41.94,41.94,41.92,41.94,105700.0,20.9549,20.9549,20.9449,20.9549,105700.0
2013-08-06 13:40:00,41.93,41.94,41.89,41.89,115300.0,20.9499,20.9549,20.9299,20.9299,115300.0
2013-08-06 13:50:00,41.9,41.91,41.89,41.9,85000.0,20.9349,20.9399,20.9299,20.9349,85000.0
2013-08-06 14:00:00,41.9,41.93,41.89,41.89,177200.0,20.9349,20.9499,20.9299,20.9299,177200.0
2013-08-06 14:10:00,41.9,41.9,41.89,41.89,86900.0,20.9349,20.9349,20.9299,20.9299,86900.0
2013-08-06 14:20:00,41.9,41.92,41.89,41.9,140200.0,20.9349,20.9449,20.9299,20.9349,140200.0
2013-08-06 14:30:00,41.9,41.92,41.9,41.9,168800.0,20.9349,20.9449,20.9349,20.9349,168800.0
2013-08-06 14:40:00,41.9,41.9,41.86,41.86,62500.0,20.9349,20.9349,20.9149,20.9149,62500.0
2013-08-06 14:50:00,41.87,41.87,41.83,41.83,139900.0,20.9199,20.9199,20.9,20.9,139900.0
2013-08-06 15:00:00,41.84,41.86,41.83,41.86,136600.0,20.9049,20.9149,20.9,20.9149,136600.0
2013-08-06 15:10:00,41.86,41.92,41.85,41.9,119500.0,20.9149,20.9449,20.9099,20.9349,119500.0
2013-08-06 15:20:00,41.91,41.92,41.9,41.91,66700.0,20.9399,20.9449,20.9349,20.9399,66700.0
2013-08-06 15:30:00,41.92,41.92,41.83,41.84,226600.0,20.9449,20.9449,20.9,20.9049,226600.0
2013-08-06 15:40:00,41.84,41.89,41.83,41.88,233900.0,20.9049,20.9299,20.9,20.9249,233900.0
2013-08-06 15:50:00,41.89,41.89,41.84,41.85,411100.0,20.9299,20.9299,20.9049,20.9099,411100.0
2013-08-07 09:30:00,41.47,41.48,41.39,41.44,546700.0,20.9915,20.9965,20.951,20.9763,546700.0
2013-08-07 09:40:00,41.43,41.6,41.42,41.57,157400.0,20.9712,21.0573,20.9661,21.0421,157400.0
2013-08-07 09:50:00,41.56,41.65,41.52,41.6,350600.0,21.037,21.0826,21.0168,21.0573,350600.0
2013-08-07 10:00:00,41.6,41.6,41.53,41.55,152500.0,21.0573,21.0573,21.0218,21.032,152500.0
2013-08-07 10:10:00,41.55,41.57,41.51,41.52,232200.0,21.032,21.0421,21.0117,21.0168,232200.0
2013-08-07 10:20:00,41.52,41.53,41.47,41.5,183900.0,21.0168,21.0218,20.9915,21.0066,183900.0
2013-08-07 10:30:00,41.5,41.51,41.44,41.44,208700.0,21.0066,21.0117,20.9763,20.9763,208700.0
2013-08-07 10:40:00,41.44,41.51,41.42,41.5,208100.0,20.9763,21.0117,20.9661,21.0066,208100.0
2013-08-07 10:50:00,41.5,41.55,41.5,41.52,99500.0,21.0066,21.032,21.0066,21.0168,99500.0
2013-08-07 11:00:00,41.53,41.54,41.5,41.5,85800.0,21.0218,21.0269,21.0066,21.0066,85800.0
2013-08-07 11:10:00,41.5,41.51,41.46,41.46,93500.0,21.0066,21.0117,20.9864,20.9864,93500.0
2013-08-07 11:20:00,41.47,41.47,41.38,41.38,109700.0,20.9915,20.9915,20.9459,20.9459,109700.0
2013-08-07 11:30:00,41.39,41.39,41.3,41.31,147800.0,20.951,20.951,20.9054,20.9105,147800.0
2013-08-07 11:40:00,41.31,41.33,41.27,41.29,126400.0,20.9105,20.9206,20.8902,20.9003,126400.0
2013-08-07 11:50:00,41.29,41.31,41.25,41.27,111100.0,20.9003,20.9105,20.8801,20.8902,111100.0
2013-08-07 12:00:00,41.27,41.3,41.26,41.29,92600.0,20.8902,20.9054,20.8852,20.9003,92600.0
2013-08-07 12:10:00,41.29,41.31,41.28,41.3,80300.0,20.9003,20.9105,20.8953,20.9054,80300.0
2013-08-07 12:20:00,41.3,41.31,41.28,41.31,82000.0,20.9054,20.9105,20.8953,20.9105,82000.0
2013-08-07 12:30:00,41.31,41.33,41.3,41.31,38700.0,20.9105,20.9206,20.9054,20.9105,38700.0
2013-08-07 12:40:00,41.31,41.34,41.3,41.33,56500.0,20.9105,20.9257,20.9054,20.9206,56500.0
2013-08-07 12:50:00,41.33,41.34,41.31,41.32,69600.0,20.9206,20.9257,20.9105,20.9155,69600.0
2013-08-07 13:00:00,41.32,41.32,41.31,41.31,26500.0,20.9155,20.9155,20.9105,20.9105,26500.0
2013-08-07 13:10:00,41.32,41.35,41.31,41.35,43800.0,20.9155,20.9307,20.9105,20.9307,43800.0
2013-08-07 13:20:00,41.35,41.35,41.33,41.35,66800.0,20.9307,20.9307,20.9206,20.9307,66800.0
2013-08-07 13:30:00,41.34,41.35,41.32,41.32,31300.0,20.9257,20.9307,20.9155,20.9155,31300.0
2013-08-07 13:40:00,41.32,41.33,41.3,41.32,40700.0,20.9155,20.9206,20.9054,20.9155,40700.0
2013-08-07 13:50:00,41.31,41.31,41.28,41.31,92500.0,20.9105,20.9105,20.8953,20.9105,92500.0
2013-08-07 14:00:00,41.31,41.31,41.28,41.29,39800.0,20.9105,20.9105,20.8953,20.9003,39800.0
2013-08-07 14:10:00,41.28,41.29,41.28,41.28,63800.0,20.8953,20.9003,20.8953,20.8953,63800.0
2013-08-07 14:20:00,41.28,41.29,41.25,41.26,64000.0,20.8953,20.9003,20.8801,20.8852,64000.0
2013-08-07 14:30:00,41.26,41.3,41.25,41.29,107100.0,20.8852,20.9054,20.8801,20.9003,107100.0
2013-08-07 14:40:00,41.29,41.29,41.25,41.26,55800.0,20.9003,20.9003,20.8801,20.8852,55800.0
2013-08-07 14:50:00,41.27,41.27,41.25,41.25,57500.0,20.8902,20.8902,20.8801,20.8801,57500.0
2013-08-07 15:00:00,41.26,41.3,41.26,41.3,66000.0,20.8852,20.9054,20.8852,20.9054,66000.0
2013-08-07 15:10:00,41.3,41.33,41.29,41.3,146500.0,20.9054,20.9206,20.9003,20.9054,146500.0
2013-08-07 15:20:00,41.3,41.31,41.27,41.31,69200.0,20.9054,20.9105,20.8902,20.9105,69200.0
2013-08-07 15:30:00,41.31,41.32,41.28,41.29,102300.0,20.9105,20.9155,20.8953,20.9003,102300.0
2013-08-07 15:40:00,41.3,41.31,41.25,41.25,173100.0,20.9054,20.9105,20.8801,20.8801,173100.0
2013-08-07 15:50:00,41.26,41.26,41.23,41.24,351900.0,20.8852,20.8852,20.87,20.875,351900.0
2013-08-08 09:30:00,41.36,41.37,41.3,41.31,150000.0,20.9358,20.9408,20.9054,20.9105,150000.0
2013-08-08 09:40:00,41.31,41.4,41.31,41.38,127700.0,20.9105,20.956,20.9105,20.9459,127700.0
2013-08-08 09:50:00,41.38,41.42,41.35,41.4,114000.0,20.9459,20.9661,20.9307,20.956,114000.0
2013-08-08 10:00:00,41.4,41.45,41.37,41.4,128200.0,20.956,20.9813,20.9408,20.956,128200.0
2013-08-08 10:10:00,41.41,41.42,41.35,41.35,93400.0,20.9611,20.9661,20.9307,20.9307,93400.0
2013-08-08 10:20:00,41.36,41.38,41.33,41.35,63700.0,20.9358,20.9459,20.9206,20.9307,63700.0
2013-08-08 10:30:00,41.34,41.34,41.24,41.25,172300.0,20.9257,20.9257,20.875,20.8801,172300.0
2013-08-08 10:40:00,41.25,41.3,41.23,41.28,188600.0,20.8801,20.9054,20.87,20.8953,188600.0
2013-08-08 10:50:00,41.27,41.28,41.24,41.25,133200.0,20.8902,20.8953,20.875,20.8801,133200.0
2013-08-08 11:00:00,41.24,41.25,41.21,41.21,69000.0,20.875,20.8801,20.8598,20.8598,69000.0
2013-08-08 11:10:00,41.2,41.21,41.11,41.13,157800.0,20.8548,20.8598,20.8092,20.8194,157800.0
2013-08-08 11:20:00,41.13,41.21,41.11,41.16,156800.0,20.8194,20.8598,20.8092,20.8345,156800.0
2013-08-08 11:30:00,41.17,41.26,41.15,41.26,148500.0,20.8396,20.8852,20.8295,20.8852,148500.0
2013-08-08 11:40:00,41.26,41.3,41.26,41.3,64400.0,20.8852,20.9054,20.8852,20.9054,64400.0
2013-08-08 11:50:00,41.3,41.3,41.29,41.3,46100.0,20.9054,20.9054,20.9003,20.9054,46100.0
2013-08-08 12:00:00,41.3,41.36,41.29,41.33,67100.0,20.9054,20.9358,20.9003,20.9206,67100.0
2013-08-08 12:10:00,41.33,41.4,41.33,41.4,45000.0,20.9206,20.956,20.9206,20.956,45000.0
2013-08-08 12:20:00,41.4,41.42,41.4,41.41,78700.0,20.956,20.9661,20.956,20.9611,78700.0
2013-08-08 12:30:00,41.42,41.44,41.4,41.43,49700.0,20.9661,20.9763,20.956,20.9712,49700.0
2013-08-08 12:40:00,41.43,41.44,41.41,41.42,32200.0,20.9712,20.9763,20.9611,20.9661,32200.0
2013-08-08 12:50:00,41.41,41.41,41.39,41.39,39200.0,20.9611,20.9611,20.951,20.951,39200.0
2013-08-08 13:00:00,41.39,41.43,41.36,41.37,63100.0,20.951,20.9712,20.9358,20.9408,63100.0
2013-08-08 13:10:00,41.37,41.39,41.33,41.33,68700.0,20.9408,20.951,20.9206,20.9206,68700.0
2013-08-08 13:20:00,41.34,41.38,41.33,41.37,51700.0,20.9257,20.9459,20.9206,20.9408,51700.0
2013-08-08 13:30:00,41.36,41.37,41.34,41.34,18800.0,20.9358,20.9408,20.9257,20.9257,18800.0
2013-08-08 13:40:00,41.35,41.36,41.33,41.36,40600.0,20.9307,20.9358,20.9206,20.9358,40600.0
2013-08-08 13:50:00,41.35,41.36,41.32,41.34,49900.0,20.9307,20.9358,20.9155,20.9257,49900.0
2013-08-08 14:00:00,41.35,41.36,41.34,41.35,49200.0,20.9307,20.9358,20.9257,20.9307,49200.0
2013-08-08 14:10:00,41.35,41.35,41.33,41.34,29500.0,20.9307,20.9307,20.9206,20.9257,29500.0
2013-08-08 14:20:00,41.33,41.38,41.33,41.38,44200.0,20.9206,20.9459,20.9206,20.9459,44200.0
2013-08-08 14:30:00,41.38,41.38,41.35,41.36,30500.0,20.9459,20.9459,20.9307,20.9358,30500.0
2013-08-08 14:40:00,41.36,41.38,41.35,41.35,75800.0,20.9358,20.9459,20.9307,20.9307,75800.0
2013-08-08 14:50:00,41.36,41.36,41.33,41.33,81800.0,20.9358,20.9358,20.9206,20.9206,81800.0
2013-08-08 15:00:00,41.34,41.34,41.33,41.33,45900.0,20.9257,20.9257,20.9206,20.9206,45900.0
2013-08-08 15:10:00,41.33,41.34,41.3,41.3,84000.0,20.9206,20.9257,20.9054,20.9054,84000.0
2013-08-08 15:20:00,41.3,41.31,41.3,41.3,40100.0,20.9054,20.9105,20.9054,20.9054,40100.0
2013-08-08 15:30:00,41.31,41.31,41.29,41.29,54600.0,20.9105,20.9105,20.9003,20.9003,54600.0
2013-08-08 15:40:00,41.29,41.3,41.29,41.29,64200.0,20.9003,20.9054,20.9003,20.9003,64200.0
2013-08-08 15:50:00,41.3,41.3,41.29,41.29,153700.0,20.9054,20.9054,20.9003,20.9003,153700.0
2013-08-09 09:30:00,41.34,41.4,41.31,41.4,170100.0,20.9257,20.956,20.9105,20.956,170100.0
2013-08-09 09:40:00,41.39,41.47,41.39,41.45,161800.0,20.951,20.9915,20.951,20.9813,161800.0
2013-08-09 09:50:00,41.45,41.46,41.39,41.44,76700.0,20.9813,20.9864,20.951,20.9763,76700.0
2013-08-09 10:00:00,41.44,41.48,41.43,41.46,124100.0,20.9763,20.9965,20.9712,20.9864,124100.0
2013-08-09 10:10:00,41.46,41.47,41.41,41.42,63300.0,20.9864,20.9915,20.9611,20.9661,63300.0
2013-08-09 10:20:00,41.41,41.43,41.38,41.42,97000.0,20.9611,20.9712,20.9459,20.9661,97000.0
2013-08-09 10:30:00,41.43,41.43,41.37,41.38,81400.0,20.9712,20.9712,20.9408,20.9459,81400.0
2013-08-09 10:40:00,41.38,41.47,41.37,41.47,132300.0,20.9459,20.9915,20.9408,20.9915,132300.0
2013-08-09 10:50:00,41.45,41.46,41.42,41.45,58100.0,20.9813,20.9864,20.9661,20.9813,58100.0
2013-08-09 11:00:00,41.45,41.45,41.32,41.36,101100.0,20.9813,20.9813,20.9155,20.9358,101100.0
2013-08-09 11:10:00,41.35,41.41,41.31,41.41,111700.0,20.9307,20.9611,20.9105,20.9611,111700.0
2013-08-09 11:20:00,41.41,41.41,41.23,41.25,112300.0,20.9611,20.9611,20.87,20.8801,112300.0
2013-08-09 11:30:00,41.26,41.28,41.23,41.28,94400.0,20.8852,20.8953,20.87,20.8953,94400.0
2013-08-09 11:40:00,41.29,41.33,41.27,41.33,55600.0,20.9003,20.9206,20.8902,20.9206,55600.0
2013-08-09 11:50:00,41.33,41.36,41.32,41.34,33000.0,20.9206,20.9358,20.9155,20.9257,33000.0
2013-08-09 12:00:00,41.35,41.35,41.32,41.35,42300.0,20.9307,20.9307,20.9155,20.9307,42300.0
2013-08-09 12:10:00,41.35,41.37,41.32,41.35,39300.0,20.9307,20.9408,20.9155,20.9307,39300.0
2013-08-09 12:20:00,41.35,41.35,41.33,41.34,63900.0,20.9307,20.9307,20.9206,20.9257,63900.0
2013-08-09 12:30:00,41.34,41.39,41.34,41.38,46600.0,20.9257,20.951,20.9257,20.9459,46600.0
2013-08-09 12:40:00,41.38,41.38,41.37,41.37,17300.0,20.9459,20.9459,20.9408,20.9408,17300.0
2013-08-09 12:50:00,41.38,41.38,41.34,41.34,43800.0,20.9459,20.9459,20.9257,20.9257,43800.0
2013-08-09 13:00:00,41.35,41.35,41.32,41.35,31500.0,20.9307,20.9307,20.9155,20.9307,31500.0
2013-08-09 13:10:00,41.35,41.36,41.33,41.35,29900.0,20.9307,20.9358,20.9206,20.9307,29900.0
2013-08-09 13:20:00,41.35,41.35,41.34,41.34,32400.0,20.9307,20.9307,20.9257,20.9257,32400.0
2013-08-09 13:30:00,41.35,41.35,41.34,41.34,18100.0,20.9307,20.9307,20.9257,20.9257,18100.0
2013-08-09 13:40:00,41.34,41.35,41.32,41.33,43700.0,20.9257,20.9307,20.9155,20.9206,43700.0
2013-08-09 13:50:00,41.33,41.35,41.32,41.33,33300.0,20.9206,20.9307,20.9155,20.9206,33300.0
2013-08-09 14:00:00,41.32,41.35,41.32,41.34,47500.0,20.9155,20.9307,20.9155,20.9257,47500.0
2013-08-09 14:10:00,41.34,41.36,41.32,41.36,53400.0,20.9257,20.9358,20.9155,20.9358,53400.0
2013-08-09 14:20:00,41.36,41.36,41.33,41.33,53700.0,20.9358,20.9358,20.9206,20.9206,53700.0
2013-08-09 14:30:00,41.33,41.34,41.33,41.33,21400.0,20.9206,20.9257,20.9206,20.9206,21400.0
2013-08-09 14:40:00,41.33,41.36,41.33,41.35,53700.0,20.9206,20.9358,20.9206,20.9307,53700.0
2013-08-09 14:50:00,41.35,41.38,41.34,41.37,41400.0,20.9307,20.9459,20.9257,20.9408,41400.0
2013-08-09 15:00:00,41.37,41.37,41.36,41.37,28900.0,20.9408,20.9408,20.9358,20.9408,28900.0
2013-08-09 15:10:00,41.37,41.37,41.36,41.36,28300.0,20.9408,20.9408,20.9358,20.9358,28300.0
2013-08-09 15:20:00,41.37,41.4,41.36,41.37,75900.0,20.9408,20.956,20.9358,20.9408,75900.0
2013-08-09 15:30:00,41.38,41.38,41.32,41.32,122400.0,20.9459,20.9459,20.9155,20.9155,122400.0
2013-08-09 15:40:00,41.32,41.33,41.31,41.31,64800.0,20.9155,20.9206,20.9105,20.9105,64800.0
2013-08-09 15:50:00,41.32,41.32,41.23,41.28,320800.0,20.9155,20.9155,20.87,20.8953,320800.0
2013-08-12 09:30:00,41.25,41.29,41.23,41.29,262700.0,20.8801,20.9003,20.87,20.9003,262700.0
2013-08-12 09:40:00,41.29,41.31,41.22,41.24,118200.0,20.9003,20.9105,20.8649,20.875,118200.0
2013-08-12 09:50:00,41.25,41.28,41.2,41.23,174100.0,20.8801,20.8953,20.8548,20.87,174100.0
2013-08-12 10:00:00,41.23,41.28,41.21,41.23,131400.0,20.87,20.8953,20.8598,20.87,131400.0
2013-08-12 10:10:00,41.23,41.23,41.18,41.19,145400.0,20.87,20.87,20.8447,20.8497,145400.0
2013-08-12 10:20:00,41.19,41.21,41.16,41.17,119600.0,20.8497,20.8598,20.8345,20.8396,119600.0
2013-08-12 10:30:00,41.18,41.19,41.13,41.18,127300.0,20.8447,20.8497,20.8194,20.8447,127300.0
2013-08-12 10:40:00,41.17,41.23,41.17,41.19,123100.0,20.8396,20.87,20.8396,20.8497,123100.0
2013-08-12 10:50:00,41.19,41.19,41.16,41.19,92500.0,20.8497,20.8497,20.8345,20.8497,92500.0
2013-08-12 11:00:00,41.18,41.2,41.14,41.14,126000.0,20.8447,20.8548,20.8244,20.8244,126000.0
2013-08-12 11:10:00,41.15,41.15,41.11,41.12,114000.0,20.8295,20.8295,20.8092,20.8143,114000.0
2013-08-12 11:20:00,41.13,41.18,41.11,41.15,96500.0,20.8194,20.8447,20.8092,20.8295,96500.0
2013-08-12 11:30:00,41.15,41.16,41.11,41.12,94300.0,20.8295,20.8345,20.8092,20.8143,94300.0
2013-08-12 11:40:00,41.12,41.12,41.1,41.1,92800.0,20.8143,20.8143,20.8042,20.8042,92800.0
2013-08-12 11:50:00,41.1,41.12,41.07,41.09,85000.0,20.8042,20.8143,20.789,20.7991,85000.0
2013-08-12 12:00:00,41.09,41.13,41.08,41.12,88000.0,20.7991,20.8194,20.794,20.8143,88000.0
2013-08-12 12:10:00,41.12,41.13,41.11,41.11,63000.0,20.8143,20.8194,20.8092,20.8092,63000.0
2013-08-12 12:20:00,41.12,41.12,41.08,41.09,35400.0,20.8143,20.8143,20.794,20.7991,35400.0
2013-08-12 12:30:00,41.08,41.09,41.07,41.08,61200.0,20.794,20.7991,20.789,20.794,61200.0
2013-08-12 12:40:00,41.08,41.08,41.07,41.07,47200.0,20.794,20.794,20.789,20.789,47200.0
2013-08-12 12:50:00,41.07,41.11,41.07,41.09,54200.0,20.789,20.8092,20.789,20.7991,54200.0
2013-08-12 13:00:00,41.1,41.11,41.08,41.1,49800.0,20.8042,20.8092,20.794,20.8042,49800.0
2013-08-12 13:10:00,41.09,41.12,41.09,41.1,47300.0,20.7991,20.8143,20.7991,20.8042,47300.0
2013-08-12 13:20:00,41.1,41.11,41.09,41.1,42700.0,20.8042,20.8092,20.7991,20.8042,42700.0
2013-08-12 13:30:00,41.09,41.11,41.09,41.11,38100.0,20.7991,20.8092,20.7991,20.8092,38100.0
2013-08-12 13:40:00,41.11,41.11,41.09,41.1,67100.0,20.8092,20.8092,20.7991,20.8042,67100.0
2013-08-12 13:50:00,41.09,41.1,41.07,41.08,49600.0,20.7991,20.8042,20.789,20.794,49600.0
2013-08-12 14:00:00,41.08,41.08,41.05,41.06,53600.0,20.794,20.794,20.7789,20.7839,53600.0
2013-08-12 14:10:00,41.05,41.06,41.05,41.05,66100.0,20.7789,20.7839,20.7789,20.7789,66100.0
2013-08-12 14:20:00,41.05,41.06,41.05,41.05,41200.0,20.7789,20.7839,20.7789,20.7789,41200.0
2013-08-12 14:30:00,41.05,41.06,41.03,41.04,111000.0,20.7789,20.7839,20.7687,20.7738,111000.0
2013-08-12 14:40:00,41.04,41.07,41.04,41.06,54100.0,20.7738,20.789,20.7738,20.7839,54100.0
2013-08-12 14:50:00,41.06,41.07,41.05,41.07,45800.0,20.7839,20.789,20.7789,20.789,45800.0
2013-08-12 15:00:00,41.07,41.09,41.06,41.07,63200.0,20.789,20.7991,20.7839,20.789,63200.0
2013-08-12 15:10:00,41.08,41.1,41.07,41.08,47400.0,20.794,20.8042,20.789,20.794,47400.0
2013-08-12 15:20:00,41.07,41.09,41.07,41.07,72300.0,20.789,20.7991,20.789,20.789,72300.0
2013-08-12 15:30:00,41.07,41.08,41.06,41.08,61800.0,20.789,20.794,20.7839,20.794,61800.0
2013-08-12 15:40:00,41.08,41.1,41.07,41.09,140200.0,20.794,20.8042,20.789,20.7991,140200.0
2013-08-12 15:50:00,41.1,41.1,41.07,41.08,209800.0,20.8042,20.8042,20.789,20.794,209800.0
2013-08-13 09:30:00,41.26,41.27,41.14,41.14,264900.0,20.8852,20.8902,20.8244,20.8244,264900.0
2013-08-13 09:40:00,41.13,41.14,41.08,41.11,218700.0,20.8194,20.8244,20.794,20.8092,218700.0
2013-08-13 09:50:00,41.1,41.12,41.07,41.08,112300.0,20.8042,20.8143,20.789,20.794,112300.0
2013-08-13 10:00:00,41.08,41.17,41.05,41.12,298100.0,20.794,20.8396,20.7789,20.8143,298100.0
2013-08-13 10:10:00,41.11,41.18,41.1,41.15,168100.0,20.8092,20.8447,20.8042,20.8295,168100.0
2013-08-13 10:20:00,41.15,41.22,41.12,41.21,163500.0,20.8295,20.8649,20.8143,20.8598,163500.0
2013-08-13 10:30:00,41.21,41.29,41.2,41.29,174200.0,20.8598,20.9003,20.8548,20.9003,174200.0
2013-08-13 10:40:00,41.29,41.33,41.28,41.31,127500.0,20.9003,20.9206,20.8953,20.9105,127500.0
2013-08-13 10:50:00,41.32,41.34,41.29,41.33,124000.0,20.9155,20.9257,20.9003,20.9206,124000.0
2013-08-13 11:00:00,41.33,41.37,41.31,41.37,148000.0,20.9206,20.9408,20.9105,20.9408,148000.0
2013-08-13 11:10:00,41.36,41.39,41.35,41.39,134700.0,20.9358,20.951,20.9307,20.951,134700.0
2013-08-13 11:20:00,41.39,41.43,41.36,41.42,271900.0,20.951,20.9712,20.9358,20.9661,271900.0
2013-08-13 11:30:00,41.41,41.42,41.36,41.37,135700.0,20.9611,20.9661,20.9358,20.9408,135700.0
2013-08-13 11:40:00,41.38,41.38,41.35,41.36,83800.0,20.9459,20.9459,20.9307,20.9358,83800.0
2013-08-13 11:50:00,41.36,41.39,41.34,41.36,87000.0,20.9358,20.951,20.9257,20.9358,87000.0
2013-08-13 12:00:00,41.36,41.37,41.34,41.37,56700.0,20.9358,20.9408,20.9257,20.9408,56700.0
2013-08-13 12:10:00,41.37,41.37,41.34,41.37,71200.0,20.9408,20.9408,20.9257,20.9408,71200.0
2013-08-13 12:20:00,41.36,41.38,41.36,41.36,52600.0,20.9358,20.9459,20.9358,20.9358,52600.0
2013-08-13 12:30:00,41.37,41.39,41.36,41.37,57900.0,20.9408,20.951,20.9358,20.9408,57900.0
2013-08-13 12:40:00,41.37,41.38,41.35,41.38,41700.0,20.9408,20.9459,20.9307,20.9459,41700.0
2013-08-13 12:50:00,41.38,41.4,41.38,41.4,41200.0,20.9459,20.956,20.9459,20.956,41200.0
2013-08-13 13:00:00,41.39,41.4,41.38,41.39,63700.0,20.951,20.956,20.9459,20.951,63700.0
2013-08-13 13:10:00,41.39,41.41,41.38,41.4,59000.0,20.951,20.9611,20.9459,20.956,59000.0
2013-08-13 13:20:00,41.41,41.42,41.39,41.4,62100.0,20.9611,20.9661,20.951,20.956,62100.0
2013-08-13 13:30:00,41.4,41.41,41.35,41.36,83500.0,20.956,20.9611,20.9307,20.9358,83500.0
2013-08-13 13:40:00,41.37,41.39,41.35,41.39,74300.0,20.9408,20.951,20.9307,20.951,74300.0
2013-08-13 13:50:00,41.39,41.39,41.37,41.39,44500.0,20.951,20.951,20.9408,20.951,44500.0
2013-08-13 14:00:00,41.39,41.39,41.37,41.39,40600.0,20.951,20.951,20.9408,20.951,40600.0
2013-08-13 14:10:00,41.39,41.39,41.36,41.36,43500.0,20.951,20.951,20.9358,20.9358,43500.0
2013-08-13 14:20:00,41.37,41.38,41.36,41.37,32400.0,20.9408,20.9459,20.9358,20.9408,32400.0
2013-08-13 14:30:00,41.37,41.38,41.33,41.35,55800.0,20.9408,20.9459,20.9206,20.9307,55800.0
2013-08-13 14:40:00,41.34,41.39,41.34,41.38,44800.0,20.9257,20.951,20.9257,20.9459,44800.0
2013-08-13 14:50:00,41.38,41.41,41.38,41.41,25000.0,20.9459,20.9611,20.9459,20.9611,25000.0
2013-08-13 15:00:00,41.41,41.42,41.4,41.41,45000.0,20.9611,20.9661,20.956,20.9611,45000.0
2013-08-13 15:10:00,41.42,41.42,41.38,41.41,73100.0,20.9661,20.9661,20.9459,20.9611,73100.0
2013-08-13 15:20:00,41.41,41.43,41.41,41.41,58100.0,20.9611,20.9712,20.9611,20.9611,58100.0
2013-08-13 15:30:00,41.42,41.42,41.38,41.38,56600.0,20.9661,20.9661,20.9459,20.9459,56600.0
2013-08-13 15:40:00,41.38,41.41,41.36,41.36,109000.0,20.9459,20.9611,20.9358,20.9358,109000.0
2013-08-13 15:50:00,41.36,41.39,41.35,41.38,265700.0,20.9358,20.951,20.9307,20.9459,265700.0
2013-08-14 09:30:00,41.64,41.7,41.63,41.64,296100.0,21.0775,21.1079,21.0724,21.0775,296100.0
2013-08-14 09:40:00,41.65,41.7,41.62,41.66,157500.0,21.0826,21.1079,21.0674,21.0876,157500.0
2013-08-14 09:50:00,41.66,41.69,41.64,41.65,257600.0,21.0876,21.1028,21.0775,21.0826,257600.0
2013-08-14 10:00:00,41.65,41.69,41.64,41.64,144800.0,21.0826,21.1028,21.0775,21.0775,144800.0
2013-08-14 10:10:00,41.65,41.66,41.62,41.65,115900.0,21.0826,21.0876,21.0674,21.0826,115900.0
2013-08-14 10:20:00,41.65,41.68,41.63,41.68,109200.0,21.0826,21.0978,21.0724,21.0978,109200.0
2013-08-14 10:30:00,41.68,41.71,41.68,41.69,158700.0,21.0978,21.1129,21.0978,21.1028,158700.0
2013-08-14 10:40:00,41.69,41.7,41.64,41.68,117600.0,21.1028,21.1079,21.0775,21.0978,117600.0
2013-08-14 10:50:00,41.67,41.7,41.66,41.68,68500.0,21.0927,21.1079,21.0876,21.0978,68500.0
2013-08-14 11:00:00,41.68,41.69,41.65,41.67,137600.0,21.0978,21.1028,21.0826,21.0927,137600.0
2013-08-14 11:10:00,41.67,41.68,41.63,41.65,141700.0,21.0927,21.0978,21.0724,21.0826,141700.0
2013-08-14 11:20:00,41.65,41.68,41.62,41.64,130000.0,21.0826,21.0978,21.0674,21.0775,130000.0
2013-08-14 11:30:00,41.64,41.65,41.55,41.57,144000.0,21.0775,21.0826,21.032,21.0421,144000.0
2013-08-14 11:40:00,41.57,41.57,41.52,41.52,40600.0,21.0421,21.0421,21.0168,21.0168,40600.0
2013-08-14 11:50:00,41.52,41.54,41.5,41.53,57400.0,21.0168,21.0269,21.0066,21.0218,57400.0
2013-08-14 12:00:00,41.53,41.57,41.51,41.55,50200.0,21.0218,21.0421,21.0117,21.032,50200.0
2013-08-14 12:10:00,41.54,41.57,41.54,41.57,43000.0,21.0269,21.0421,21.0269,21.0421,43000.0
2013-08-14 12:20:00,41.57,41.58,41.55,41.58,38900.0,21.0421,21.0471,21.032,21.0471,38900.0
2013-08-14 12:30:00,41.59,41.59,41.56,41.57,17200.0,21.0522,21.0522,21.037,21.0421,17200.0
2013-08-14 12:40:00,41.56,41.58,41.55,41.55,41500.0,21.037,21.0471,21.032,21.032,41500.0
2013-08-14 12:50:00,41.55,41.56,41.51,41.52,67500.0,21.032,21.037,21.0117,21.0168,67500.0
2013-08-14 13:00:00,41.51,41.52,41.51,41.52,80500.0,21.0117,21.0168,21.0117,21.0168,80500.0
2013-08-14 13:10:00,41.52,41.52,41.47,41.48,199000.0,21.0168,21.0168,20.9915,20.9965,199000.0
2013-08-14 13:20:00,41.47,41.48,41.45,41.46,84500.0,20.9915,20.9965,20.9813,20.9864,84500.0
2013-08-14 13:30:00,41.45,41.45,41.39,41.39,1346600.0,20.9813,20.9813,20.951,20.951,1346600.0
2013-08-14 13:40:00,41.39,41.4,41.33,41.34,130500.0,20.951,20.956,20.9206,20.9257,130500.0
2013-08-14 13:50:00,41.34,41.4,41.33,41.4,46100.0,20.9257,20.956,20.9206,20.956,46100.0
2013-08-14 14:00:00,41.39,41.4,41.38,41.4,37000.0,20.951,20.956,20.9459,20.956,37000.0
2013-08-14 14:10:00,41.4,41.4,41.36,41.39,99100.0,20.956,20.956,20.9358,20.951,99100.0
2013-08-14 14:20:00,41.38,41.4,41.35,41.37,109700.0,20.9459,20.956,20.9307,20.9408,109700.0
2013-08-14 14:30:00,41.37,41.39,41.36,41.37,92800.0,20.9408,20.951,20.9358,20.9408,92800.0
2013-08-14 14:40:00,41.37,41.4,41.34,41.38,94700.0,20.9408,20.956,20.9257,20.9459,94700.0
2013-08-14 14:50:00,41.38,41.39,41.35,41.35,94000.0,20.9459,20.951,20.9307,20.9307,94000.0
2013-08-14 15:00:00,41.35,41.38,41.35,41.37,109200.0,20.9307,20.9459,20.9307,20.9408,109200.0
2013-08-14 15:10:00,41.37,41.41,41.37,41.39,129000.0,20.9408,20.9611,20.9408,20.951,129000.0
2013-08-14 15:20:00,41.38,41.4,41.37,41.37,103200.0,20.9459,20.956,20.9408,20.9408,103200.0
2013-08-14 15:30:00,41.37,41.41,41.36,41.38,115000.0,20.9408,20.9611,20.9358,20.9459,115000.0
2013-08-14 15:40:00,41.39,41.39,41.34,41.34,248500.0,20.951,20.951,20.9257,20.9257,248500.0
2013-08-14 15:50:00,41.35,41.37,41.33,41.34,486800.0,20.9307,20.9408,20.9206,20.9257,486800.0
2013-08-15 09:30:00,41.1,41.15,41.07,41.11,310600.0,20.8042,20.8295,20.789,20.8092,310600.0
2013-08-15 09:40:00,41.1,41.18,41.07,41.07,150700.0,20.8042,20.8447,20.789,20.789,150700.0
2013-08-15 09:50:00,41.07,41.1,41.05,41.05,159800.0,20.789,20.8042,20.7789,20.7789,159800.0
2013-08-15 10:00:00,41.06,41.1,41.01,41.02,171100.0,20.7839,20.8042,20.7586,20.7637,171100.0
2013-08-15 10:10:00,41.02,41.07,41.01,41.06,105300.0,20.7637,20.789,20.7586,20.7839,105300.0
2013-08-15 10:20:00,41.06,41.13,41.06,41.12,86700.0,20.7839,20.8194,20.7839,20.8143,86700.0
2013-08-15 10:30:00,41.12,41.15,41.09,41.12,111600.0,20.8143,20.8295,20.7991,20.8143,111600.0
2013-08-15 10:40:00,41.12,41.16,41.09,41.12,127100.0,20.8143,20.8345,20.7991,20.8143,127100.0
2013-08-15 10:50:00,41.13,41.18,41.11,41.16,161300.0,20.8194,20.8447,20.8092,20.8345,161300.0
2013-08-15 11:00:00,41.15,41.16,41.11,41.15,98400.0,20.8295,20.8345,20.8092,20.8295,98400.0
2013-08-15 11:10:00,41.16,41.21,41.15,41.19,72200.0,20.8345,20.8598,20.8295,20.8497,72200.0
2013-08-15 11:20:00,41.19,41.23,41.15,41.23,90500.0,20.8497,20.87,20.8295,20.87,90500.0
2013-08-15 11:30:00,41.23,41.47,41.2,41.32,514100.0,20.87,20.9915,20.8548,20.9155,514100.0
2013-08-15 11:40:00,41.32,41.37,41.32,41.34,67500.0,20.9155,20.9408,20.9155,20.9257,67500.0
2013-08-15 11:50:00,41.34,41.35,41.27,41.29,87300.0,20.9257,20.9307,20.8902,20.9003,87300.0
2013-08-15 12:00:00,41.29,41.3,41.26,41.28,61200.0,20.9003,20.9054,20.8852,20.8953,61200.0
2013-08-15 12:10:00,41.27,41.3,41.27,41.29,35100.0,20.8902,20.9054,20.8902,20.9003,35100.0
2013-08-15 12:20:00,41.3,41.3,41.27,41.28,32200.0,20.9054,20.9054,20.8902,20.8953,32200.0
2013-08-15 12:30:00,41.28,41.3,41.25,41.26,37400.0,20.8953,20.9054,20.8801,20.8852,37400.0
2013-08-15 12:40:00,41.25,41.26,41.19,41.21,75400.0,20.8801,20.8852,20.8497,20.8598,75400.0
2013-08-15 12:50:00,41.2,41.26,41.19,41.23,71500.0,20.8548,20.8852,20.8497,20.87,71500.0
2013-08-15 13:00:00,41.22,41.25,41.22,41.24,25700.0,20.8649,20.8801,20.8649,20.875,25700.0
2013-08-15 13:10:00,41.23,41.27,41.21,41.22,64500.0,20.87,20.8902,20.8598,20.8649,64500.0
2013-08-15 13:20:00,41.23,41.24,41.19,41.2,46300.0,20.87,20.875,20.8497,20.8548,46300.0
2013-08-15 13:30:00,41.2,41.27,41.2,41.23,25500.0,20.8548,20.8902,20.8548,20.87,25500.0
2013-08-15 13:40:00,41.22,41.27,41.22,41.25,57200.0,20.8649,20.8902,20.8649,20.8801,57200.0
2013-08-15 13:50:00,41.25,41.26,41.23,41.23,30200.0,20.8801,20.8852,20.87,20.87,30200.0
2013-08-15 14:00:00,41.25,41.26,41.21,41.23,43300.0,20.8801,20.8852,20.8598,20.87,43300.0
2013-08-15 14:10:00,41.23,41.24,41.19,41.22,53900.0,20.87,20.875,20.8497,20.8649,53900.0
2013-08-15 14:20:00,41.22,41.27,41.22,41.25,61000.0,20.8649,20.8902,20.8649,20.8801,61000.0
2013-08-15 14:30:00,41.26,41.27,41.23,41.23,30400.0,20.8852,20.8902,20.87,20.87,30400.0
2013-08-15 14:40:00,41.23,41.27,41.23,41.25,62200.0,20.87,20.8902,20.87,20.8801,62200.0
2013-08-15 14:50:00,41.24,41.27,41.23,41.25,80700.0,20.875,20.8902,20.87,20.8801,80700.0
2013-08-15 15:00:00,41.25,41.29,41.24,41.28,44700.0,20.8801,20.9003,20.875,20.8953,44700.0
2013-08-15 15:10:00,41.29,41.29,41.23,41.23,59300.0,20.9003,20.9003,20.87,20.87,59300.0
2013-08-15 15:20:00,41.23,41.26,41.23,41.24,49900.0,20.87,20.8852,20.87,20.875,49900.0
2013-08-15 15:30:00,41.24,41.26,41.23,41.26,74500.0,20.875,20.8852,20.87,20.8852,74500.0
2013-08-15 15:40:00,41.26,41.27,41.24,41.27,68400.0,20.8852,20.8902,20.875,20.8902,68400.0
2013-08-15 15:50:00,41.26,41.29,41.25,41.26,186900.0,20.8852,20.9003,20.8801,20.8852,186900.0
2013-08-16 09:30:00,41.32,41.34,41.25,41.3,280700.0,20.9155,20.9257,20.8801,20.9054,280700.0
2013-08-16 09:40:00,41.3,41.38,41.28,41.38,193200.0,20.9054,20.9459,20.8953,20.9459,193200.0
2013-08-16 09:50:00,41.38,41.39,41.31,41.38,87300.0,20.9459,20.951,20.9105,20.9459,87300.0
2013-08-16 10:00:00,41.38,41.38,41.31,41.33,137400.0,20.9459,20.9459,20.9105,20.9206,137400.0
2013-08-16 10:10:00,41.33,41.36,41.3,41.32,75500.0,20.9206,20.9358,20.9054,20.9155,75500.0
2013-08-16 10:20:00,41.32,41.32,41.25,41.29,94800.0,20.9155,20.9155,20.8801,20.9003,94800.0
2013-08-16 10:30:00,41.29,41.34,41.26,41.3,70200.0,20.9003,20.9257,20.8852,20.9054,70200.0
2013-08-16 10:40:00,41.29,41.32,41.27,41.32,207800.0,20.9003,20.9155,20.8902,20.9155,207800.0
2013-08-16 10:50:00,41.31,41.36,41.3,41.32,97900.0,20.9105,20.9358,20.9054,20.9155,97900.0
2013-08-16 11:00:00,41.33,41.38,41.31,41.34,88300.0,20.9206,20.9459,20.9105,20.9257,88300.0
2013-08-16 11:10:00,41.33,41.37,41.31,41.33,94100.0,20.9206,20.9408,20.9105,20.9206,94100.0
2013-08-16 11:20:00,41.33,41.33,41.3,41.3,60600.0,20.9206,20.9206,20.9054,20.9054,60600.0
2013-08-16 11:30:00,41.31,41.39,41.31,41.39,194800.0,20.9105,20.951,20.9105,20.951,194800.0
2013-08-16 11:40:00,41.38,41.4,41.36,41.39,95700.0,20.9459,20.956,20.9358,20.951,95700.0
2013-08-16 11:50:00,41.39,41.41,41.37,41.38,37600.0,20.951,20.9611,20.9408,20.9459,37600.0
2013-08-16 12:00:00,41.38,41.41,41.37,41.4,73400.0,20.9459,20.9611,20.9408,20.956,73400.0
2013-08-16 12:10:00,41.4,41.41,41.34,41.34,50400.0,20.956,20.9611,20.9257,20.9257,50400.0
2013-08-16 12:20:00,41.34,41.34,41.27,41.27,58000.0,20.9257,20.9257,20.8902,20.8902,58000.0
2013-08-16 12:30:00,41.27,41.28,41.24,41.26,55700.0,20.8902,20.8953,20.875,20.8852,55700.0
2013-08-16 12:40:00,41.27,41.27,41.22,41.22,51500.0,20.8902,20.8902,20.8649,20.8649,51500.0
2013-08-16 12:50:00,41.22,41.25,41.21,41.25,53800.0,20.8649,20.8801,20.8598,20.8801,53800.0
2013-08-16 13:00:00,41.24,41.25,41.2,41.21,35200.0,20.875,20.8801,20.8548,20.8598,35200.0
2013-08-16 13:10:00,41.22,41.24,41.2,41.22,69400.0,20.8649,20.875,20.8548,20.8649,69400.0
2013-08-16 13:20:00,41.22,41.23,41.21,41.21,39800.0,20.8649,20.87,20.8598,20.8598,39800.0
2013-08-16 13:30:00,41.22,41.22,41.21,41.22,14900.0,20.8649,20.8649,20.8598,20.8649,14900.0
2013-08-16 13:40:00,41.21,41.23,41.19,41.23,72400.0,20.8598,20.87,20.8497,20.87,72400.0
2013-08-16 13:50:00,41.22,41.24,41.22,41.24,36800.0,20.8649,20.875,20.8649,20.875,36800.0
2013-08-16 14:00:00,41.24,41.26,41.24,41.24,38800.0,20.875,20.8852,20.875,20.875,38800.0
2013-08-16 14:10:00,41.25,41.25,41.21,41.21,82000.0,20.8801,20.8801,20.8598,20.8598,82000.0
2013-08-16 14:20:00,41.21,41.25,41.21,41.25,44500.0,20.8598,20.8801,20.8598,20.8801,44500.0
2013-08-16 14:30:00,41.25,41.25,41.22,41.24,50300.0,20.8801,20.8801,20.8649,20.875,50300.0
2013-08-16 14:40:00,41.24,41.26,41.23,41.25,50500.0,20.875,20.8852,20.87,20.8801,50500.0
2013-08-16 14:50:00,41.26,41.32,41.25,41.31,52500.0,20.8852,20.9155,20.8801,20.9105,52500.0
2013-08-16 15:00:00,41.32,41.32,41.31,41.31,35000.0,20.9155,20.9155,20.9105,20.9105,35000.0
2013-08-16 15:10:00,41.31,41.32,41.31,41.31,54800.0,20.9105,20.9155,20.9105,20.9105,54800.0
2013-08-16 15:20:00,41.31,41.32,41.29,41.32,54600.0,20.9105,20.9155,20.9003,20.9155,54600.0
2013-08-16 15:30:00,41.32,41.34,41.31,41.33,100000.0,20.9155,20.9257,20.9105,20.9206,100000.0
2013-08-16 15:40:00,41.33,41.34,41.32,41.34,99500.0,20.9206,20.9257,20.9155,20.9257,99500.0
2013-08-16 15:50:00,41.34,41.34,41.3,41.31,307900.0,20.9257,20.9257,20.9054,20.9105,307900.0
2013-08-19 09:30:00,41.29,41.3,41.15,41.16,283700.0,20.9003,20.9054,20.8295,20.8345,283700.0
2013-08-19 09:40:00,41.16,41.21,41.15,41.16,199600.0,20.8345,20.8598,20.8295,20.8345,199600.0
2013-08-19 09:50:00,41.16,41.24,41.12,41.23,198900.0,20.8345,20.875,20.8143,20.87,198900.0
2013-08-19 10:00:00,41.22,41.28,41.22,41.25,150000.0,20.8649,20.8953,20.8649,20.8801,150000.0
2013-08-19 10:10:00,41.23,41.29,41.22,41.23,62300.0,20.87,20.9003,20.8649,20.87,62300.0
2013-08-19 10:20:00,41.22,41.3,41.22,41.27,64800.0,20.8649,20.9054,20.8649,20.8902,64800.0
2013-08-19 10:30:00,41.27,41.3,41.23,41.29,40400.0,20.8902,20.9054,20.87,20.9003,40400.0
2013-08-19 10:40:00,41.3,41.33,41.29,41.31,52800.0,20.9054,20.9206,20.9003,20.9105,52800.0
2013-08-19 10:50:00,41.31,41.32,41.27,41.32,85100.0,20.9105,20.9155,20.8902,20.9155,85100.0
2013-08-19 11:00:00,41.32,41.36,41.31,41.35,107600.0,20.9155,20.9358,20.9105,20.9307,107600.0
2013-08-19 11:10:00,41.35,41.35,41.28,41.29,81300.0,20.9307,20.9307,20.8953,20.9003,81300.0
2013-08-19 11:20:00,41.29,41.3,41.27,41.28,69400.0,20.9003,20.9054,20.8902,20.8953,69400.0
2013-08-19 11:30:00,41.27,41.3,41.25,41.28,152000.0,20.8902,20.9054,20.8801,20.8953,152000.0
2013-08-19 11:40:00,41.28,41.3,41.27,41.27,51200.0,20.8953,20.9054,20.8902,20.8902,51200.0
2013-08-19 11:50:00,41.26,41.28,41.25,41.26,48100.0,20.8852,20.8953,20.8801,20.8852,48100.0
2013-08-19 12:00:00,41.26,41.27,41.2,41.21,57800.0,20.8852,20.8902,20.8548,20.8598,57800.0
2013-08-19 12:10:00,41.2,41.21,41.18,41.18,45000.0,20.8548,20.8598,20.8447,20.8447,45000.0
2013-08-19 12:20:00,41.18,41.24,41.17,41.23,92000.0,20.8447,20.875,20.8396,20.87,92000.0
2013-08-19 12:30:00,41.23,41.23,41.2,41.2,29800.0,20.87,20.87,20.8548,20.8548,29800.0
2013-08-19 12:40:00,41.2,41.22,41.18,41.21,39900.0,20.8548,20.8649,20.8447,20.8598,39900.0
2013-08-19 12:50:00,41.22,41.22,41.18,41.19,53600.0,20.8649,20.8649,20.8447,20.8497,53600.0
2013-08-19 13:00:00,41.19,41.2,41.17,41.17,39000.0,20.8497,20.8548,20.8396,20.8396,39000.0
2013-08-19 13:10:00,41.17,41.17,41.13,41.14,65600.0,20.8396,20.8396,20.8194,20.8244,65600.0
2013-08-19 13:20:00,41.14,41.14,41.1,41.1,74100.0,20.8244,20.8244,20.8042,20.8042,74100.0
2013-08-19 13:30:00,41.1,41.11,41.07,41.1,91700.0,20.8042,20.8092,20.789,20.8042,91700.0
2013-08-19 13:40:00,41.1,41.14,41.1,41.13,42600.0,20.8042,20.8244,20.8042,20.8194,42600.0
2013-08-19 13:50:00,41.13,41.17,41.13,41.14,48800.0,20.8194,20.8396,20.8194,20.8244,48800.0
2013-08-19 14:00:00,41.14,41.17,41.11,41.13,71800.0,20.8244,20.8396,20.8092,20.8194,71800.0
2013-08-19 14:10:00,41.12,41.16,41.11,41.16,44000.0,20.8143,20.8345,20.8092,20.8345,44000.0
2013-08-19 14:20:00,41.16,41.16,41.13,41.15,31300.0,20.8345,20.8345,20.8194,20.8295,31300.0
2013-08-19 14:30:00,41.15,41.15,41.11,41.13,35000.0,20.8295,20.8295,20.8092,20.8194,35000.0
2013-08-19 14:40:00,41.12,41.16,41.12,41.12,40100.0,20.8143,20.8345,20.8143,20.8143,40100.0
2013-08-19 14:50:00,41.13,41.14,41.09,41.11,62400.0,20.8194,20.8244,20.7991,20.8092,62400.0
2013-08-19 15:00:00,41.11,41.13,41.1,41.1,54800.0,20.8092,20.8194,20.8042,20.8042,54800.0
2013-08-19 15:10:00,41.11,41.12,41.09,41.11,50100.0,20.8092,20.8143,20.7991,20.8092,50100.0
2013-08-19 15:20:00,41.1,41.11,41.08,41.08,51100.0,20.8042,20.8092,20.794,20.794,51100.0
2013-08-19 15:30:00,41.08,41.11,41.08,41.08,62600.0,20.794,20.8092,20.794,20.794,62600.0
2013-08-19 15:40:00,41.08,41.09,41.06,41.09,114300.0,20.794,20.7991,20.7839,20.7991,114300.0
2013-08-19 15:50:00,41.08,41.12,41.05,41.1,290100.0,20.794,20.8143,20.7789,20.8042,290100.0
2013-08-20 09:30:00,41.02,41.03,40.96,40.96,467700.0,20.7637,20.7687,20.7333,20.7333,467700.0
2013-08-20 09:40:00,40.96,41.0,40.94,40.96,259900.0,20.7333,20.7536,20.7232,20.7333,259900.0
2013-08-20 09:50:00,40.95,40.97,40.91,40.97,173300.0,20.7282,20.7384,20.708,20.7384,173300.0
2013-08-20 10:00:00,40.97,41.0,40.96,40.98,147000.0,20.7384,20.7536,20.7333,20.7434,147000.0
2013-08-20 10:10:00,40.98,41.0,40.95,40.96,117000.0,20.7434,20.7536,20.7282,20.7333,117000.0
2013-08-20 10:20:00,40.97,41.03,40.97,40.98,210300.0,20.7384,20.7687,20.7384,20.7434,210300.0
2013-08-20 10:30:00,40.97,41.08,40.97,41.05,145600.0,20.7384,20.794,20.7384,20.7789,145600.0
2013-08-20 10:40:00,41.06,41.08,41.03,41.07,96000.0,20.7839,20.794,20.7687,20.789,96000.0
2013-08-20 10:50:00,41.08,41.08,41.01,41.01,88400.0,20.794,20.794,20.7586,20.7586,88400.0
2013-08-20 11:00:00,41.02,41.05,41.0,41.03,126700.0,20.7637,20.7789,20.7536,20.7687,126700.0
2013-08-20 11:10:00,41.03,41.05,41.0,41.01,74100.0,20.7687,20.7789,20.7536,20.7586,74100.0
2013-08-20 11:20:00,41.02,41.06,41.0,41.06,71100.0,20.7637,20.7839,20.7536,20.7839,71100.0
2013-08-20 11:30:00,41.05,41.13,41.05,41.09,95100.0,20.7789,20.8194,20.7789,20.7991,95100.0
2013-08-20 11:40:00,41.09,41.13,41.09,41.1,92000.0,20.7991,20.8194,20.7991,20.8042,92000.0
2013-08-20 11:50:00,41.09,41.12,41.09,41.1,30200.0,20.7991,20.8143,20.7991,20.8042,30200.0
2013-08-20 12:00:00,41.1,41.13,41.09,41.09,54200.0,20.8042,20.8194,20.7991,20.7991,54200.0
2013-08-20 12:10:00,41.1,41.11,41.08,41.11,26600.0,20.8042,20.8092,20.794,20.8092,26600.0
2013-08-20 12:20:00,41.11,41.11,41.08,41.08,30900.0,20.8092,20.8092,20.794,20.794,30900.0
2013-08-20 12:30:00,41.08,41.1,41.05,41.07,55800.0,20.794,20.8042,20.7789,20.789,55800.0
2013-08-20 12:40:00,41.07,41.07,41.04,41.04,32500.0,20.789,20.789,20.7738,20.7738,32500.0
2013-08-20 12:50:00,41.05,41.08,41.04,41.07,33800.0,20.7789,20.794,20.7738,20.789,33800.0
2013-08-20 13:00:00,41.07,41.08,41.03,41.08,64600.0,20.789,20.794,20.7687,20.794,64600.0
2013-08-20 13:10:00,41.07,41.09,41.06,41.07,46100.0,20.789,20.7991,20.7839,20.789,46100.0
2013-08-20 13:20:00,41.07,41.07,41.01,41.02,57100.0,20.789,20.789,20.7586,20.7637,57100.0
2013-08-20 13:30:00,41.02,41.03,41.01,41.02,43300.0,20.7637,20.7687,20.7586,20.7637,43300.0
2013-08-20 13:40:00,41.01,41.02,41.0,41.0,89800.0,20.7586,20.7637,20.7536,20.7536,89800.0
2013-08-20 13:50:00,41.01,41.02,40.98,40.98,71700.0,20.7586,20.7637,20.7434,20.7434,71700.0
2013-08-20 14:00:00,40.99,41.01,40.98,40.99,48300.0,20.7485,20.7586,20.7434,20.7485,48300.0
2013-08-20 14:10:00,40.99,41.0,40.96,40.97,55600.0,20.7485,20.7536,20.7333,20.7384,55600.0
2013-08-20 14:20:00,40.96,41.01,40.96,41.0,92100.0,20.7333,20.7586,20.7333,20.7536,92100.0
2013-08-20 14:30:00,41.01,41.01,40.98,40.98,61900.0,20.7586,20.7586,20.7434,20.7434,61900.0
2013-08-20 14:40:00,40.98,40.99,40.96,40.97,104000.0,20.7434,20.7485,20.7333,20.7384,104000.0
2013-08-20 14:50:00,40.98,41.0,40.97,40.98,64000.0,20.7434,20.7536,20.7384,20.7434,64000.0
2013-08-20 15:00:00,40.99,41.01,40.97,41.0,48600.0,20.7485,20.7586,20.7384,20.7536,48600.0
2013-08-20 15:10:00,41.0,41.01,40.98,40.98,47400.0,20.7536,20.7586,20.7434,20.7434,47400.0
2013-08-20 15:20:00,40.98,40.99,40.97,40.97,79500.0,20.7434,20.7485,20.7384,20.7384,79500.0
2013-08-20 15:30:00,40.97,41.01,40.96,40.97,109400.0,20.7384,20.7586,20.7333,20.7384,109400.0
2013-08-20 15:40:00,40.96,40.97,40.93,40.94,158700.0,20.7333,20.7384,20.7181,20.7232,158700.0
2013-08-20 15:50:00,40.93,40.94,40.91,40.91,369200.0,20.7181,20.7232,20.708,20.708,369200.0
2013-08-21 09:30:00,40.84,40.89,40.82,40.86,213500.0,20.6726,20.6979,20.6624,20.6827,213500.0
2013-08-21 09:40:00,40.87,40.87,40.82,40.84,134000.0,20.6877,20.6877,20.6624,20.6726,134000.0
2013-08-21 09:50:00,40.84,40.87,40.81,40.85,114700.0,20.6726,20.6877,20.6574,20.6776,114700.0
2013-08-21 10:00:00,40.84,40.88,40.81,40.83,110500.0,20.6726,20.6928,20.6574,20.6675,110500.0
2013-08-21 10:10:00,40.83,40.84,40.8,40.83,142600.0,20.6675,20.6726,20.6523,20.6675,142600.0
2013-08-21 10:20:00,40.83,40.85,40.8,40.81,103600.0,20.6675,20.6776,20.6523,20.6574,103600.0
2013-08-21 10:30:00,40.81,40.81,40.75,40.79,149100.0,20.6574,20.6574,20.627,20.6473,149100.0
2013-08-21 10:40:00,40.8,40.86,40.8,40.83,86700.0,20.6523,20.6827,20.6523,20.6675,86700.0
2013-08-21 10:50:00,40.84,40.85,40.81,40.84,51900.0,20.6726,20.6776,20.6574,20.6726,51900.0
2013-08-21 11:00:00,40.84,40.85,40.79,40.79,49500.0,20.6726,20.6776,20.6473,20.6473,49500.0
2013-08-21 11:10:00,40.78,40.79,40.75,40.77,109000.0,20.6422,20.6473,20.627,20.6371,109000.0
2013-08-21 11:20:00,40.76,40.78,40.68,40.69,148300.0,20.6321,20.6422,20.5916,20.5966,148300.0
2013-08-21 11:30:00,40.69,40.73,40.68,40.73,112800.0,20.5966,20.6169,20.5916,20.6169,112800.0
2013-08-21 11:40:00,40.74,40.77,40.7,40.72,56600.0,20.6219,20.6371,20.6017,20.6118,56600.0
2013-08-21 11:50:00,40.71,40.72,40.7,40.71,40000.0,20.6068,20.6118,20.6017,20.6068,40000.0
2013-08-21 12:00:00,40.71,40.72,40.68,40.68,79100.0,20.6068,20.6118,20.5916,20.5916,79100.0
2013-08-21 12:10:00,40.69,40.7,40.67,40.69,67200.0,20.5966,20.6017,20.5865,20.5966,67200.0
2013-08-21 12:20:00,40.68,40.69,40.63,40.64,98300.0,20.5916,20.5966,20.5663,20.5713,98300.0
2013-08-21 12:30:00,40.64,40.7,40.64,40.7,47800.0,20.5713,20.6017,20.5713,20.6017,47800.0
2013-08-21 12:40:00,40.7,40.72,40.69,40.72,48100.0,20.6017,20.6118,20.5966,20.6118,48100.0
2013-08-21 12:50:00,40.72,40.72,40.68,40.69,54800.0,20.6118,20.6118,20.5916,20.5966,54800.0
2013-08-21 13:00:00,40.68,40.7,40.61,40.61,82900.0,20.5916,20.6017,20.5561,20.5561,82900.0
2013-08-21 13:10:00,40.61,40.63,40.61,40.63,71000.0,20.5561,20.5663,20.5561,20.5663,71000.0
2013-08-21 13:20:00,40.62,40.63,40.6,40.6,39300.0,20.5612,20.5663,20.5511,20.5511,39300.0
2013-08-21 13:30:00,40.6,40.62,40.57,40.62,122200.0,20.5511,20.5612,20.5359,20.5612,122200.0
2013-08-21 13:40:00,40.62,40.65,40.61,40.62,57700.0,20.5612,20.5764,20.5561,20.5612,57700.0
2013-08-21 13:50:00,40.61,40.65,40.61,40.65,37100.0,20.5561,20.5764,20.5561,20.5764,37100.0
2013-08-21 14:00:00,40.65,40.65,40.52,40.59,206700.0,20.5764,20.5764,20.5106,20.546,206700.0
2013-08-21 14:10:00,40.59,40.67,40.59,40.6,106400.0,20.546,20.5865,20.546,20.5511,106400.0
2013-08-21 14:20:00,40.61,40.63,40.55,40.61,62400.0,20.5561,20.5663,20.5258,20.5561,62400.0
2013-08-21 14:30:00,40.6,40.75,40.59,40.7,59900.0,20.5511,20.627,20.546,20.6017,59900.0
2013-08-21 14:40:00,40.71,40.85,40.69,40.81,95900.0,20.6068,20.6776,20.5966,20.6574,95900.0
2013-08-21 14:50:00,40.8,40.8,40.71,40.71,104200.0,20.6523,20.6523,20.6068,20.6068,104200.0
2013-08-21 15:00:00,40.72,40.72,40.66,40.7,104400.0,20.6118,20.6118,20.5814,20.6017,104400.0
2013-08-21 15:10:00,40.7,40.74,40.68,40.68,116300.0,20.6017,20.6219,20.5916,20.5916,116300.0
2013-08-21 15:20:00,40.67,40.68,40.65,40.65,43200.0,20.5865,20.5916,20.5764,20.5764,43200.0
2013-08-21 15:30:00,40.66,40.7,40.62,40.62,106600.0,20.5814,20.6017,20.5612,20.5612,106600.0
2013-08-21 15:40:00,40.63,40.63,40.53,40.58,267700.0,20.5663,20.5663,20.5156,20.541,267700.0
2013-08-21 15:50:00,40.57,40.58,40.51,40.52,322800.0,20.5359,20.541,20.5055,20.5106,322800.0
2013-08-22 09:30:00,40.83,40.89,40.81,40.82,279900.0,20.6675,20.6979,20.6574,20.6624,279900.0
2013-08-22 09:40:00,40.83,40.9,40.82,40.84,222900.0,20.6675,20.7029,20.6624,20.6726,222900.0
2013-08-22 09:50:00,40.84,40.92,40.84,40.92,142100.0,20.6726,20.7131,20.6726,20.7131,142100.0
2013-08-22 10:00:00,40.92,40.92,40.85,40.9,99500.0,20.7131,20.7131,20.6776,20.7029,99500.0
2013-08-22 10:10:00,40.9,40.92,40.87,40.91,96100.0,20.7029,20.7131,20.6877,20.708,96100.0
2013-08-22 10:20:00,40.9,40.92,40.89,40.92,58800.0,20.7029,20.7131,20.6979,20.7131,58800.0
2013-08-22 10:30:00,40.92,40.97,40.91,40.95,77800.0,20.7131,20.7384,20.708,20.7282,77800.0
2013-08-22 10:40:00,40.96,40.98,40.95,40.96,87300.0,20.7333,20.7434,20.7282,20.7333,87300.0
2013-08-22 10:50:00,40.95,40.96,40.89,40.89,69200.0,20.7282,20.7333,20.6979,20.6979,69200.0
2013-08-22 11:00:00,40.9,40.98,40.89,40.98,57500.0,20.7029,20.7434,20.6979,20.7434,57500.0
2013-08-22 11:10:00,40.97,40.99,40.9,40.9,84900.0,20.7384,20.7485,20.7029,20.7029,84900.0
2013-08-22 11:20:00,40.9,40.9,40.75,40.78,113400.0,20.7029,20.7029,20.627,20.6422,113400.0
2013-08-22 11:30:00,40.77,40.85,40.77,40.82,68400.0,20.6371,20.6776,20.6371,20.6624,68400.0
2013-08-22 11:40:00,40.83,40.83,40.8,40.8,71400.0,20.6675,20.6675,20.6523,20.6523,71400.0
2013-08-22 11:50:00,40.81,40.82,40.8,40.81,42300.0,20.6574,20.6624,20.6523,20.6574,42300.0
2013-08-22 12:00:00,40.81,40.85,40.8,40.84,80100.0,20.6574,20.6776,20.6523,20.6726,80100.0
2013-08-22 12:10:00,40.85,40.89,40.84,40.89,30000.0,20.6776,20.6979,20.6726,20.6979,30000.0
2013-08-22 12:20:00,40.88,40.9,40.87,40.88,29900.0,20.6928,20.7029,20.6877,20.6928,29900.0
2013-08-22 12:30:00,40.89,40.94,40.88,40.94,34000.0,20.6979,20.7232,20.6928,20.7232,34000.0
2013-08-22 12:40:00,40.94,40.95,40.93,40.94,16900.0,20.7232,20.7282,20.7181,20.7232,16900.0
2013-08-22 12:50:00,40.93,40.93,40.83,40.85,39800.0,20.7181,20.7181,20.6675,20.6776,39800.0
2013-08-22 13:00:00,40.85,40.86,40.82,40.85,18100.0,20.6776,20.6827,20.6624,20.6776,18100.0
2013-08-22 13:10:00,40.86,40.89,40.85,40.89,17100.0,20.6827,20.6979,20.6776,20.6979,17100.0
2013-08-22 13:20:00,40.89,40.89,40.86,40.87,17300.0,20.6979,20.6979,20.6827,20.6877,17300.0
2013-08-22 13:30:00,40.87,40.88,40.86,40.88,19300.0,20.6877,20.6928,20.6827,20.6928,19300.0
2013-08-22 13:40:00,40.89,40.92,40.89,40.92,21300.0,20.6979,20.7131,20.6979,20.7131,21300.0
2013-08-22 13:50:00,40.92,40.94,40.91,40.93,33600.0,20.7131,20.7232,20.708,20.7181,33600.0
2013-08-22 14:00:00,40.93,40.94,40.92,40.92,25600.0,20.7181,20.7232,20.7131,20.7131,25600.0
2013-08-22 14:10:00,40.91,40.93,40.91,40.92,21700.0,20.708,20.7181,20.708,20.7131,21700.0
2013-08-22 14:20:00,40.92,40.93,40.92,40.93,15300.0,20.7131,20.7181,20.7131,20.7181,15300.0
2013-08-22 14:30:00,40.92,40.94,40.9,40.9,31700.0,20.7131,20.7232,20.7029,20.7029,31700.0
2013-08-22 14:40:00,40.9,40.91,40.89,40.91,21900.0,20.7029,20.708,20.6979,20.708,21900.0
2013-08-22 14:50:00,40.91,40.93,40.9,40.93,30100.0,20.708,20.7181,20.7029,20.7181,30100.0
2013-08-22 15:00:00,40.93,40.93,40.89,40.9,44200.0,20.7181,20.7181,20.6979,20.7029,44200.0
2013-08-22 15:10:00,40.89,40.92,40.89,40.91,25300.0,20.6979,20.7131,20.6979,20.708,25300.0
2013-08-22 15:20:00,40.92,40.95,40.91,40.94,51800.0,20.7131,20.7282,20.708,20.7232,51800.0
2013-08-22 15:30:00,40.94,40.98,40.93,40.97,78000.0,20.7232,20.7434,20.7181,20.7384,78000.0
2013-08-22 15:40:00,40.96,40.97,40.92,40.92,108900.0,20.7333,20.7384,20.7131,20.7131,108900.0
2013-08-22 15:50:00,40.92,40.93,40.9,40.9,234100.0,20.7131,20.7181,20.7029,20.7029,234100.0
2013-08-23 09:30:00,41.16,41.18,41.11,41.15,252300.0,20.8345,20.8447,20.8092,20.8295,252300.0
2013-08-23 09:40:00,41.15,41.19,41.12,41.14,176600.0,20.8295,20.8497,20.8143,20.8244,176600.0
2013-08-23 09:50:00,41.15,41.24,41.15,41.23,230700.0,20.8295,20.875,20.8295,20.87,230700.0
2013-08-23 10:00:00,41.24,41.28,41.23,41.27,176600.0,20.875,20.8953,20.87,20.8902,176600.0
2013-08-23 10:10:00,41.26,41.32,41.26,41.32,233700.0,20.8852,20.9155,20.8852,20.9155,233700.0
2013-08-23 10:20:00,41.32,41.42,41.32,41.38,172300.0,20.9155,20.9661,20.9155,20.9459,172300.0
2013-08-23 10:30:00,41.38,41.44,41.38,41.44,125100.0,20.9459,20.9763,20.9459,20.9763,125100.0
2013-08-23 10:40:00,41.44,41.48,41.44,41.47,76400.0,20.9763,20.9965,20.9763,20.9915,76400.0
2013-08-23 10:50:00,41.48,41.49,41.46,41.49,100500.0,20.9965,21.0016,20.9864,21.0016,100500.0
2013-08-23 11:00:00,41.49,41.5,41.45,41.46,179400.0,21.0016,21.0066,20.9813,20.9864,179400.0
2013-08-23 11:10:00,41.46,41.47,41.42,41.42,70800.0,20.9864,20.9915,20.9661,20.9661,70800.0
2013-08-23 11:20:00,41.42,41.43,41.37,41.37,70100.0,20.9661,20.9712,20.9408,20.9408,70100.0
2013-08-23 11:30:00,41.38,41.43,41.38,41.42,45300.0,20.9459,20.9712,20.9459,20.9661,45300.0
2013-08-23 11:40:00,41.41,41.45,41.41,41.44,73700.0,20.9611,20.9813,20.9611,20.9763,73700.0
2013-08-23 11:50:00,41.45,41.45,41.44,41.45,77900.0,20.9813,20.9813,20.9763,20.9813,77900.0
2013-08-23 12:00:00,41.45,41.47,41.44,41.47,45900.0,20.9813,20.9915,20.9763,20.9915,45900.0
2013-08-23 12:10:00,41.46,41.49,41.44,41.48,69500.0,20.9864,21.0016,20.9763,20.9965,69500.0
2013-08-23 12:20:00,41.48,41.48,41.45,41.45,43900.0,20.9965,20.9965,20.9813,20.9813,43900.0
2013-08-23 12:30:00,41.45,41.5,41.45,41.5,77800.0,20.9813,21.0066,20.9813,21.0066,77800.0
2013-08-23 12:40:00,41.5,41.5,41.46,41.47,102500.0,21.0066,21.0066,20.9864,20.9915,102500.0
2013-08-23 12:50:00,41.48,41.48,41.45,41.48,26400.0,20.9965,20.9965,20.9813,20.9965,26400.0
2013-08-23 13:00:00,41.48,41.49,41.46,41.49,47900.0,20.9965,21.0016,20.9864,21.0016,47900.0
2013-08-23 13:10:00,41.48,41.5,41.45,41.45,62300.0,20.9965,21.0066,20.9813,20.9813,62300.0
2013-08-23 13:20:00,41.45,41.49,41.45,41.49,37900.0,20.9813,21.0016,20.9813,21.0016,37900.0
2013-08-23 13:30:00,41.49,41.51,41.47,41.51,134600.0,21.0016,21.0117,20.9915,21.0117,134600.0
2013-08-23 13:40:00,41.5,41.51,41.49,41.5,48500.0,21.0066,21.0117,21.0016,21.0066,48500.0
2013-08-23 13:50:00,41.49,41.52,41.49,41.51,36600.0,21.0016,21.0168,21.0016,21.0117,36600.0
2013-08-23 14:00:00,41.5,41.51,41.5,41.51,35400.0,21.0066,21.0117,21.0066,21.0117,35400.0
2013-08-23 14:10:00,41.5,41.52,41.5,41.51,30700.0,21.0066,21.0168,21.0066,21.0117,30700.0
2013-08-23 14:20:00,41.5,41.52,41.5,41.52,21300.0,21.0066,21.0168,21.0066,21.0168,21300.0
2013-08-23 14:30:00,41.51,41.52,41.51,41.51,32800.0,21.0117,21.0168,21.0117,21.0117,32800.0
2013-08-23 14:40:00,41.51,41.54,41.5,41.52,103000.0,21.0117,21.0269,21.0066,21.0168,103000.0
2013-08-23 14:50:00,41.51,41.53,41.5,41.52,64400.0,21.0117,21.0218,21.0066,21.0168,64400.0
2013-08-23 15:00:00,41.53,41.53,41.52,41.52,42700.0,21.0218,21.0218,21.0168,21.0168,42700.0
2013-08-23 15:10:00,41.52,41.52,41.5,41.51,96500.0,21.0168,21.0168,21.0066,21.0117,96500.0
2013-08-23 15:20:00,41.51,41.52,41.51,41.51,38200.0,21.0117,21.0168,21.0117,21.0117,38200.0
2013-08-23 15:30:00,41.51,41.52,41.47,41.47,81100.0,21.0117,21.0168,20.9915,20.9915,81100.0
2013-08-23 15:40:00,41.47,41.52,41.47,41.51,222400.0,20.9915,21.0168,20.9915,21.0117,222400.0
2013-08-23 15:50:00,41.51,41.52,41.5,41.51,176200.0,21.0117,21.0168,21.0066,21.0117,176200.0
2013-08-26 09:30:00,41.54,41.55,41.45,41.47,108500.0,21.0269,21.032,20.9813,20.9915,108500.0
2013-08-26 09:40:00,41.46,41.5,41.46,41.48,61400.0,20.9864,21.0066,20.9864,20.9965,61400.0
2013-08-26 09:50:00,41.48,41.5,41.47,41.49,77600.0,20.9965,21.0066,20.9915,21.0016,77600.0
2013-08-26 10:00:00,41.48,41.49,41.4,41.41,124300.0,20.9965,21.0016,20.956,20.9611,124300.0
2013-08-26 10:10:00,41.42,41.45,41.39,41.44,97700.0,20.9661,20.9813,20.951,20.9763,97700.0
2013-08-26 10:20:00,41.43,41.44,41.42,41.43,38200.0,20.9712,20.9763,20.9661,20.9712,38200.0
2013-08-26 10:30:00,41.43,41.43,41.42,41.43,21600.0,20.9712,20.9712,20.9661,20.9712,21600.0
2013-08-26 10:40:00,41.43,41.43,41.36,41.39,86500.0,20.9712,20.9712,20.9358,20.951,86500.0
2013-08-26 10:50:00,41.4,41.43,41.39,41.41,56000.0,20.956,20.9712,20.951,20.9611,56000.0
2013-08-26 11:00:00,41.41,41.42,41.39,41.39,35300.0,20.9611,20.9661,20.951,20.951,35300.0
2013-08-26 11:10:00,41.4,41.41,41.39,41.4,33400.0,20.956,20.9611,20.951,20.956,33400.0
2013-08-26 11:20:00,41.4,41.43,41.4,41.42,27900.0,20.956,20.9712,20.956,20.9661,27900.0
2013-08-26 11:30:00,41.42,41.45,41.42,41.43,43400.0,20.9661,20.9813,20.9661,20.9712,43400.0
2013-08-26 11:40:00,41.43,41.43,41.4,41.4,57200.0,20.9712,20.9712,20.956,20.956,57200.0
2013-08-26 11:50:00,41.4,41.41,41.38,41.4,64400.0,20.956,20.9611,20.9459,20.956,64400.0
2013-08-26 12:00:00,41.39,41.44,41.39,41.43,53000.0,20.951,20.9763,20.951,20.9712,53000.0
2013-08-26 12:10:00,41.42,41.45,41.41,41.45,33400.0,20.9661,20.9813,20.9611,20.9813,33400.0
2013-08-26 12:20:00,41.45,41.46,41.43,41.44,36700.0,20.9813,20.9864,20.9712,20.9763,36700.0
2013-08-26 12:30:00,41.45,41.47,41.44,41.46,29200.0,20.9813,20.9915,20.9763,20.9864,29200.0
2013-08-26 12:40:00,41.47,41.48,41.46,41.46,17800.0,20.9915,20.9965,20.9864,20.9864,17800.0
2013-08-26 12:50:00,41.47,41.51,41.46,41.49,49500.0,20.9915,21.0117,20.9864,21.0016,49500.0
2013-08-26 13:00:00,41.5,41.5,41.49,41.49,21200.0,21.0066,21.0066,21.0016,21.0016,21200.0
2013-08-26 13:10:00,41.5,41.51,41.49,41.5,20200.0,21.0066,21.0117,21.0016,21.0066,20200.0
2013-08-26 13:20:00,41.5,41.53,41.5,41.51,53900.0,21.0066,21.0218,21.0066,21.0117,53900.0
2013-08-26 13:30:00,41.51,41.52,41.51,41.52,22500.0,21.0117,21.0168,21.0117,21.0168,22500.0
2013-08-26 13:40:00,41.52,41.52,41.51,41.51,26300.0,21.0168,21.0168,21.0117,21.0117,26300.0
2013-08-26 13:50:00,41.51,41.52,41.5,41.5,30300.0,21.0117,21.0168,21.0066,21.0066,30300.0
2013-08-26 14:00:00,41.5,41.51,41.5,41.51,16100.0,21.0066,21.0117,21.0066,21.0117,16100.0
2013-08-26 14:10:00,41.51,41.51,41.5,41.51,19300.0,21.0117,21.0117,21.0066,21.0117,19300.0
2013-08-26 14:20:00,41.5,41.51,41.5,41.5,28000.0,21.0066,21.0117,21.0066,21.0066,28000.0
2013-08-26 14:30:00,41.5,41.51,41.5,41.5,21900.0,21.0066,21.0117,21.0066,21.0066,21900.0
2013-08-26 14:40:00,41.5,41.51,41.5,41.5,23500.0,21.0066,21.0117,21.0066,21.0066,23500.0
2013-08-26 14:50:00,41.51,41.51,41.47,41.49,128700.0,21.0117,21.0117,20.9915,21.0016,128700.0
2013-08-26 15:00:00,41.48,41.49,41.44,41.45,103000.0,20.9965,21.0016,20.9763,20.9813,103000.0
2013-08-26 15:10:00,41.46,41.46,41.36,41.37,149800.0,20.9864,20.9864,20.9358,20.9408,149800.0
2013-08-26 15:20:00,41.37,41.37,41.29,41.33,197900.0,20.9408,20.9408,20.9003,20.9206,197900.0
2013-08-26 15:30:00,41.33,41.39,41.32,41.39,115800.0,20.9206,20.951,20.9155,20.951,115800.0
2013-08-26 15:40:00,41.39,41.42,41.37,41.39,173800.0,20.951,20.9661,20.9408,20.951,173800.0
2013-08-26 15:50:00,41.38,41.39,41.34,41.34,264700.0,20.9459,20.951,20.9257,20.9257,264700.0
2013-08-27 09:30:00,41.36,41.57,41.34,41.57,285700.0,20.9358,21.0421,20.9257,21.0421,285700.0
2013-08-27 09:40:00,41.58,41.59,41.54,41.55,98500.0,21.0471,21.0522,21.0269,21.032,98500.0
2013-08-27 09:50:00,41.55,41.56,41.48,41.53,97300.0,21.032,21.037,20.9965,21.0218,97300.0
2013-08-27 10:00:00,41.52,41.58,41.52,41.57,71300.0,21.0168,21.0471,21.0168,21.0421,71300.0
2013-08-27 10:10:00,41.57,41.63,41.56,41.59,94700.0,21.0421,21.0724,21.037,21.0522,94700.0
2013-08-27 10:20:00,41.6,41.63,41.57,41.61,123200.0,21.0573,21.0724,21.0421,21.0623,123200.0
2013-08-27 10:30:00,41.61,41.66,41.6,41.64,129000.0,21.0623,21.0876,21.0573,21.0775,129000.0
2013-08-27 10:40:00,41.64,41.73,41.64,41.68,149100.0,21.0775,21.1231,21.0775,21.0978,149100.0
2013-08-27 10:50:00,41.68,41.74,41.64,41.74,109900.0,21.0978,21.1281,21.0775,21.1281,109900.0
2013-08-27 11:00:00,41.75,41.76,41.66,41.67,139900.0,21.1332,21.1383,21.0876,21.0927,139900.0
2013-08-27 11:10:00,41.66,41.73,41.65,41.71,73600.0,21.0876,21.1231,21.0826,21.1129,73600.0
2013-08-27 11:20:00,41.71,41.78,41.67,41.73,128400.0,21.1129,21.1484,21.0927,21.1231,128400.0
2013-08-27 11:30:00,41.73,41.75,41.67,41.67,92400.0,21.1231,21.1332,21.0927,21.0927,92400.0
2013-08-27 11:40:00,41.68,41.69,41.66,41.67,28000.0,21.0978,21.1028,21.0876,21.0927,28000.0
2013-08-27 11:50:00,41.66,41.68,41.66,41.68,34200.0,21.0876,21.0978,21.0876,21.0978,34200.0
2013-08-27 12:00:00,41.68,41.68,41.6,41.63,62600.0,21.0978,21.0978,21.0573,21.0724,62600.0
2013-08-27 12:10:00,41.63,41.64,41.61,41.62,40400.0,21.0724,21.0775,21.0623,21.0674,40400.0
2013-08-27 12:20:00,41.62,41.65,41.61,41.65,41500.0,21.0674,21.0826,21.0623,21.0826,41500.0
2013-08-27 12:30:00,41.65,41.68,41.64,41.67,34500.0,21.0826,21.0978,21.0775,21.0927,34500.0
2013-08-27 12:40:00,41.66,41.67,41.62,41.63,38300.0,21.0876,21.0927,21.0674,21.0724,38300.0
2013-08-27 12:50:00,41.64,41.65,41.61,41.61,29200.0,21.0775,21.0826,21.0623,21.0623,29200.0
2013-08-27 13:00:00,41.62,41.62,41.58,41.6,50400.0,21.0674,21.0674,21.0471,21.0573,50400.0
2013-08-27 13:10:00,41.61,41.62,41.57,41.58,57700.0,21.0623,21.0674,21.0421,21.0471,57700.0
2013-08-27 13:20:00,41.58,41.58,41.51,41.54,121700.0,21.0471,21.0471,21.0117,21.0269,121700.0
2013-08-27 13:30:00,41.54,41.55,41.51,41.51,42500.0,21.0269,21.032,21.0117,21.0117,42500.0
2013-08-27 13:40:00,41.52,41.54,41.51,41.54,68000.0,21.0168,21.0269,21.0117,21.0269,68000.0
2013-08-27 13:50:00,41.53,41.54,41.52,41.52,37800.0,21.0218,21.0269,21.0168,21.0168,37800.0
2013-08-27 14:00:00,41.53,41.53,41.5,41.5,47000.0,21.0218,21.0218,21.0066,21.0066,47000.0
2013-08-27 14:10:00,41.5,41.51,41.48,41.49,53800.0,21.0066,21.0117,20.9965,21.0016,53800.0
2013-08-27 14:20:00,41.49,41.5,41.45,41.45,30000.0,21.0016,21.0066,20.9813,20.9813,30000.0
2013-08-27 14:30:00,41.45,41.46,41.39,41.4,82500.0,20.9813,20.9864,20.951,20.956,82500.0
2013-08-27 14:40:00,41.4,41.48,41.4,41.46,61700.0,20.956,20.9965,20.956,20.9864,61700.0
2013-08-27 14:50:00,41.46,41.48,41.45,41.47,61900.0,20.9864,20.9965,20.9813,20.9915,61900.0
2013-08-27 15:00:00,41.48,41.51,41.47,41.51,34600.0,20.9965,21.0117,20.9915,21.0117,34600.0
2013-08-27 15:10:00,41.5,41.51,41.44,41.44,69200.0,21.0066,21.0117,20.9763,20.9763,69200.0
2013-08-27 15:20:00,41.44,41.48,41.44,41.45,85900.0,20.9763,20.9965,20.9763,20.9813,85900.0
2013-08-27 15:30:00,41.45,41.46,41.41,41.44,117800.0,20.9813,20.9864,20.9611,20.9763,117800.0
2013-08-27 15:40:00,41.44,41.46,41.42,41.44,88600.0,20.9763,20.9864,20.9661,20.9763,88600.0
2013-08-27 15:50:00,41.45,41.48,41.45,41.46,206100.0,20.9813,20.9965,20.9813,20.9864,206100.0
2013-08-28 09:30:00,41.97,41.99,41.85,41.9,470500.0,21.2445,21.2547,21.1838,21.2091,470500.0
2013-08-28 09:40:00,41.9,41.91,41.85,41.87,143600.0,21.2091,21.2142,21.1838,21.1939,143600.0
2013-08-28 09:50:00,41.87,41.89,41.84,41.88,167700.0,21.1939,21.2041,21.1787,21.199,167700.0
2013-08-28 10:00:00,41.88,41.98,41.88,41.97,177800.0,21.199,21.2496,21.199,21.2445,177800.0
2013-08-28 10:10:00,41.96,42.1,41.96,42.09,242600.0,21.2395,21.3104,21.2395,21.3053,242600.0
2013-08-28 10:20:00,42.09,42.15,42.07,42.13,240000.0,21.3053,21.3357,21.2952,21.3255,240000.0
2013-08-28 10:30:00,42.13,42.15,42.07,42.1,144500.0,21.3255,21.3357,21.2952,21.3104,144500.0
2013-08-28 10:40:00,42.1,42.17,42.1,42.17,102000.0,21.3104,21.3458,21.3104,21.3458,102000.0
2013-08-28 10:50:00,42.16,42.22,42.15,42.19,191300.0,21.3407,21.3711,21.3357,21.3559,191300.0
2013-08-28 11:00:00,42.2,42.21,42.16,42.17,215200.0,21.361,21.366,21.3407,21.3458,215200.0
2013-08-28 11:10:00,42.16,42.2,42.16,42.19,192100.0,21.3407,21.361,21.3407,21.3559,192100.0
2013-08-28 11:20:00,42.18,42.22,42.17,42.19,133100.0,21.3508,21.3711,21.3458,21.3559,133100.0
2013-08-28 11:30:00,42.2,42.22,42.1,42.11,131200.0,21.361,21.3711,21.3104,21.3154,131200.0
2013-08-28 11:40:00,42.1,42.11,42.08,42.09,79300.0,21.3104,21.3154,21.3002,21.3053,79300.0
2013-08-28 11:50:00,42.09,42.19,42.09,42.19,56500.0,21.3053,21.3559,21.3053,21.3559,56500.0
2013-08-28 12:00:00,42.18,42.19,42.13,42.13,73000.0,21.3508,21.3559,21.3255,21.3255,73000.0
2013-08-28 12:10:00,42.13,42.14,42.1,42.13,62700.0,21.3255,21.3306,21.3104,21.3255,62700.0
2013-08-28 12:20:00,42.14,42.18,42.13,42.17,39200.0,21.3306,21.3508,21.3255,21.3458,39200.0
2013-08-28 12:30:00,42.17,42.19,42.15,42.16,66100.0,21.3458,21.3559,21.3357,21.3407,66100.0
2013-08-28 12:40:00,42.16,42.17,42.12,42.16,49100.0,21.3407,21.3458,21.3205,21.3407,49100.0
2013-08-28 12:50:00,42.17,42.2,42.16,42.19,95200.0,21.3458,21.361,21.3407,21.3559,95200.0
2013-08-28 13:00:00,42.19,42.2,42.16,42.17,45100.0,21.3559,21.361,21.3407,21.3458,45100.0
2013-08-28 13:10:00,42.16,42.16,42.12,42.14,53500.0,21.3407,21.3407,21.3205,21.3306,53500.0
2013-08-28 13:20:00,42.14,42.17,42.12,42.16,62600.0,21.3306,21.3458,21.3205,21.3407,62600.0
2013-08-28 13:30:00,42.16,42.17,42.12,42.13,58500.0,21.3407,21.3458,21.3205,21.3255,58500.0
2013-08-28 13:40:00,42.13,42.16,42.13,42.15,48000.0,21.3255,21.3407,21.3255,21.3357,48000.0
2013-08-28 13:50:00,42.15,42.16,42.13,42.16,58300.0,21.3357,21.3407,21.3255,21.3407,58300.0
2013-08-28 14:00:00,42.16,42.17,42.14,42.14,84300.0,21.3407,21.3458,21.3306,21.3306,84300.0
2013-08-28 14:10:00,42.15,42.17,42.14,42.15,83300.0,21.3357,21.3458,21.3306,21.3357,83300.0
2013-08-28 14:20:00,42.16,42.17,42.13,42.15,53300.0,21.3407,21.3458,21.3255,21.3357,53300.0
2013-08-28 14:30:00,42.15,42.16,42.12,42.13,39000.0,21.3357,21.3407,21.3205,21.3255,39000.0
2013-08-28 14:40:00,42.12,42.14,42.08,42.09,112200.0,21.3205,21.3306,21.3002,21.3053,112200.0
2013-08-28 14:50:00,42.1,42.11,42.07,42.07,89000.0,21.3104,21.3154,21.2952,21.2952,89000.0
2013-08-28 15:00:00,42.07,42.11,42.06,42.11,81300.0,21.2952,21.3154,21.2901,21.3154,81300.0
2013-08-28 15:10:00,42.11,42.14,42.1,42.12,69000.0,21.3154,21.3306,21.3104,21.3205,69000.0
2013-08-28 15:20:00,42.12,42.15,42.11,42.13,72800.0,21.3205,21.3357,21.3154,21.3255,72800.0
2013-08-28 15:30:00,42.14,42.15,42.09,42.1,117700.0,21.3306,21.3357,21.3053,21.3104,117700.0
2013-08-28 15:40:00,42.1,42.12,42.07,42.08,170500.0,21.3104,21.3205,21.2952,21.3002,170500.0
2013-08-28 15:50:00,42.08,42.12,42.07,42.11,430200.0,21.3002,21.3205,21.2952,21.3154,430200.0
2013-08-29 09:30:00,41.83,41.85,41.81,41.84,211900.0,21.1737,21.1838,21.1636,21.1787,211900.0
2013-08-29 09:40:00,41.84,41.87,41.81,41.83,113500.0,21.1787,21.1939,21.1636,21.1737,113500.0
2013-08-29 09:50:00,41.82,41.84,41.77,41.77,106200.0,21.1686,21.1787,21.1433,21.1433,106200.0
2013-08-29 10:00:00,41.77,41.78,41.73,41.74,67500.0,21.1433,21.1484,21.1231,21.1281,67500.0
2013-08-29 10:10:00,41.75,41.8,41.74,41.79,65000.0,21.1332,21.1585,21.1281,21.1534,65000.0
2013-08-29 10:20:00,41.8,41.8,41.72,41.75,88400.0,21.1585,21.1585,21.118,21.1332,88400.0
2013-08-29 10:30:00,41.75,41.78,41.75,41.76,118300.0,21.1332,21.1484,21.1332,21.1383,118300.0
2013-08-29 10:40:00,41.75,41.9,41.73,41.87,107600.0,21.1332,21.2091,21.1231,21.1939,107600.0
2013-08-29 10:50:00,41.86,41.9,41.84,41.86,63300.0,21.1889,21.2091,21.1787,21.1889,63300.0
2013-08-29 11:00:00,41.86,41.88,41.83,41.84,61500.0,21.1889,21.199,21.1737,21.1787,61500.0
2013-08-29 11:10:00,41.85,41.89,41.85,41.86,44200.0,21.1838,21.2041,21.1838,21.1889,44200.0
2013-08-29 11:20:00,41.86,41.91,41.85,41.89,72300.0,21.1889,21.2142,21.1838,21.2041,72300.0
2013-08-29 11:30:00,41.89,41.89,41.86,41.87,29000.0,21.2041,21.2041,21.1889,21.1939,29000.0
2013-08-29 11:40:00,41.86,41.87,41.83,41.84,33800.0,21.1889,21.1939,21.1737,21.1787,33800.0
2013-08-29 11:50:00,41.84,41.86,41.77,41.78,139500.0,21.1787,21.1889,21.1433,21.1484,139500.0
2013-08-29 12:00:00,41.79,41.8,41.71,41.73,109000.0,21.1534,21.1585,21.1129,21.1231,109000.0
2013-08-29 12:10:00,41.72,41.73,41.68,41.7,115300.0,21.118,21.1231,21.0978,21.1079,115300.0
2013-08-29 12:20:00,41.71,41.73,41.69,41.73,63200.0,21.1129,21.1231,21.1028,21.1231,63200.0
2013-08-29 12:30:00,41.73,41.78,41.69,41.72,118400.0,21.1231,21.1484,21.1028,21.118,118400.0
2013-08-29 12:40:00,41.72,41.73,41.7,41.7,56100.0,21.118,21.1231,21.1079,21.1079,56100.0
2013-08-29 12:50:00,41.71,41.71,41.67,41.67,54000.0,21.1129,21.1129,21.0927,21.0927,54000.0
2013-08-29 13:00:00,41.67,41.68,41.66,41.67,46000.0,21.0927,21.0978,21.0876,21.0927,46000.0
2013-08-29 13:10:00,41.67,41.68,41.63,41.65,108200.0,21.0927,21.0978,21.0724,21.0826,108200.0
2013-08-29 13:20:00,41.64,41.64,41.6,41.62,138600.0,21.0775,21.0775,21.0573,21.0674,138600.0
2013-08-29 13:30:00,41.62,41.65,41.58,41.65,78300.0,21.0674,21.0826,21.0471,21.0826,78300.0
2013-08-29 13:40:00,41.64,41.67,41.63,41.65,44000.0,21.0775,21.0927,21.0724,21.0826,44000.0
2013-08-29 13:50:00,41.65,41.65,41.61,41.63,25400.0,21.0826,21.0826,21.0623,21.0724,25400.0
2013-08-29 14:00:00,41.63,41.68,41.62,41.64,46500.0,21.0724,21.0978,21.0674,21.0775,46500.0
2013-08-29 14:10:00,41.65,41.66,41.61,41.64,30300.0,21.0826,21.0876,21.0623,21.0775,30300.0
2013-08-29 14:20:00,41.64,41.68,41.64,41.65,26500.0,21.0775,21.0978,21.0775,21.0826,26500.0
2013-08-29 14:30:00,41.65,41.68,41.64,41.65,48800.0,21.0826,21.0978,21.0775,21.0826,48800.0
2013-08-29 14:40:00,41.65,41.68,41.64,41.66,46700.0,21.0826,21.0978,21.0775,21.0876,46700.0
2013-08-29 14:50:00,41.66,41.68,41.63,41.65,32200.0,21.0876,21.0978,21.0724,21.0826,32200.0
2013-08-29 15:00:00,41.66,41.67,41.62,41.65,58000.0,21.0876,21.0927,21.0674,21.0826,58000.0
2013-08-29 15:10:00,41.66,41.7,41.65,41.68,42600.0,21.0876,21.1079,21.0826,21.0978,42600.0
2013-08-29 15:20:00,41.68,41.68,41.63,41.64,38800.0,21.0978,21.0978,21.0724,21.0775,38800.0
2013-08-29 15:30:00,41.64,41.65,41.61,41.64,83000.0,21.0775,21.0826,21.0623,21.0775,83000.0
2013-08-29 15:40:00,41.64,41.67,41.63,41.66,130400.0,21.0775,21.0927,21.0724,21.0876,130400.0
2013-08-29 15:50:00,41.65,41.68,41.61,41.65,452200.0,21.0826,21.0978,21.0623,21.0826,452200.0
2013-08-30 09:30:00,41.49,41.51,41.43,41.48,157700.0,21.0016,21.0117,20.9712,20.9965,157700.0
2013-08-30 09:40:00,41.48,41.53,41.47,41.49,54200.0,20.9965,21.0218,20.9915,21.0016,54200.0
2013-08-30 09:50:00,41.49,41.52,41.45,41.47,65400.0,21.0016,21.0168,20.9813,20.9915,65400.0
2013-08-30 10:00:00,41.46,41.49,41.41,41.49,129600.0,20.9864,21.0016,20.9611,21.0016,129600.0
2013-08-30 10:10:00,41.48,41.48,41.41,41.42,116300.0,20.9965,20.9965,20.9611,20.9661,116300.0
2013-08-30 10:20:00,41.41,41.42,41.38,41.41,94600.0,20.9611,20.9661,20.9459,20.9611,94600.0
2013-08-30 10:30:00,41.4,41.44,41.39,41.4,73600.0,20.956,20.9763,20.951,20.956,73600.0
2013-08-30 10:40:00,41.41,41.42,41.35,41.36,68300.0,20.9611,20.9661,20.9307,20.9358,68300.0
2013-08-30 10:50:00,41.36,41.41,41.33,41.38,112800.0,20.9358,20.9611,20.9206,20.9459,112800.0
2013-08-30 11:00:00,41.38,41.41,41.37,41.38,39600.0,20.9459,20.9611,20.9408,20.9459,39600.0
2013-08-30 11:10:00,41.38,41.45,41.38,41.43,66400.0,20.9459,20.9813,20.9459,20.9712,66400.0
2013-08-30 11:20:00,41.43,41.43,41.26,41.32,164300.0,20.9712,20.9712,20.8852,20.9155,164300.0
2013-08-30 11:30:00,41.33,41.39,41.31,41.38,118400.0,20.9206,20.951,20.9105,20.9459,118400.0
2013-08-30 11:40:00,41.38,41.4,41.35,41.39,39500.0,20.9459,20.956,20.9307,20.951,39500.0
2013-08-30 11:50:00,41.4,41.4,41.34,41.34,33500.0,20.956,20.956,20.9257,20.9257,33500.0
2013-08-30 12:00:00,41.34,41.37,41.34,41.35,26100.0,20.9257,20.9408,20.9257,20.9307,26100.0
2013-08-30 12:10:00,41.35,41.38,41.35,41.38,40700.0,20.9307,20.9459,20.9307,20.9459,40700.0
2013-08-30 12:20:00,41.37,41.39,41.37,41.39,30200.0,20.9408,20.951,20.9408,20.951,30200.0
2013-08-30 12:30:00,41.4,41.4,41.39,41.39,51100.0,20.956,20.956,20.951,20.951,51100.0
2013-08-30 12:40:00,41.4,41.4,41.38,41.39,46900.0,20.956,20.956,20.9459,20.951,46900.0
2013-08-30 12:50:00,41.38,41.39,41.36,41.36,61000.0,20.9459,20.951,20.9358,20.9358,61000.0
2013-08-30 13:00:00,41.35,41.36,41.26,41.28,109200.0,20.9307,20.9358,20.8852,20.8953,109200.0
2013-08-30 13:10:00,41.28,41.4,41.28,41.39,85500.0,20.8953,20.956,20.8953,20.951,85500.0
2013-08-30 13:20:00,41.39,41.4,41.36,41.38,29900.0,20.951,20.956,20.9358,20.9459,29900.0
2013-08-30 13:30:00,41.39,41.39,41.36,41.39,28900.0,20.951,20.951,20.9358,20.951,28900.0
2013-08-30 13:40:00,41.38,41.39,41.37,41.38,41600.0,20.9459,20.951,20.9408,20.9459,41600.0
2013-08-30 13:50:00,41.38,41.39,41.33,41.34,66100.0,20.9459,20.951,20.9206,20.9257,66100.0
2013-08-30 14:00:00,41.34,41.34,41.31,41.32,50000.0,20.9257,20.9257,20.9105,20.9155,50000.0
2013-08-30 14:10:00,41.32,41.34,41.29,41.32,57300.0,20.9155,20.9257,20.9003,20.9155,57300.0
2013-08-30 14:20:00,41.31,41.33,41.28,41.29,77500.0,20.9105,20.9206,20.8953,20.9003,77500.0
2013-08-30 14:30:00,41.29,41.34,41.28,41.34,43900.0,20.9003,20.9257,20.8953,20.9257,43900.0
2013-08-30 14:40:00,41.34,41.35,41.32,41.34,40000.0,20.9257,20.9307,20.9155,20.9257,40000.0
2013-08-30 14:50:00,41.33,41.35,41.32,41.34,44200.0,20.9206,20.9307,20.9155,20.9257,44200.0
2013-08-30 15:00:00,41.33,41.35,41.31,41.34,58800.0,20.9206,20.9307,20.9105,20.9257,58800.0
2013-08-30 15:10:00,41.34,41.37,41.34,41.37,50400.0,20.9257,20.9408,20.9257,20.9408,50400.0
2013-08-30 15:20:00,41.37,41.39,41.35,41.37,74700.0,20.9408,20.951,20.9307,20.9408,74700.0
2013-08-30 15:30:00,41.36,41.36,41.3,41.3,68800.0,20.9358,20.9358,20.9054,20.9054,68800.0
2013-08-30 15:40:00,41.31,41.31,41.27,41.3,122700.0,20.9105,20.9105,20.8902,20.9054,122700.0
2013-08-30 15:50:00,41.3,41.32,41.25,41.31,445000.0,20.9054,20.9155,20.8801,20.9105,445000.0
2013-09-03 09:30:00,41.39,41.45,41.39,41.42,267600.0,20.951,20.9813,20.951,20.9661,267600.0
2013-09-03 09:40:00,41.42,41.43,41.34,41.35,83900.0,20.9661,20.9712,20.9257,20.9307,83900.0
2013-09-03 09:50:00,41.35,41.39,41.32,41.36,114000.0,20.9307,20.951,20.9155,20.9358,114000.0
2013-09-03 10:00:00,41.35,41.36,41.28,41.34,87100.0,20.9307,20.9358,20.8953,20.9257,87100.0
2013-09-03 10:10:00,41.34,41.38,41.31,41.31,68300.0,20.9257,20.9459,20.9105,20.9105,68300.0
2013-09-03 10:20:00,41.31,41.34,41.26,41.31,143100.0,20.9105,20.9257,20.8852,20.9105,143100.0
2013-09-03 10:30:00,41.31,41.34,41.3,41.33,84100.0,20.9105,20.9257,20.9054,20.9206,84100.0
2013-09-03 10:40:00,41.34,41.34,41.3,41.31,45600.0,20.9257,20.9257,20.9054,20.9105,45600.0
2013-09-03 10:50:00,41.31,41.31,41.2,41.2,130600.0,20.9105,20.9105,20.8548,20.8548,130600.0
2013-09-03 11:00:00,41.19,41.25,41.18,41.24,80500.0,20.8497,20.8801,20.8447,20.875,80500.0
2013-09-03 11:10:00,41.24,41.27,41.22,41.24,97300.0,20.875,20.8902,20.8649,20.875,97300.0
2013-09-03 11:20:00,41.24,41.26,41.15,41.15,102100.0,20.875,20.8852,20.8295,20.8295,102100.0
2013-09-03 11:30:00,41.15,41.16,41.1,41.13,165000.0,20.8295,20.8345,20.8042,20.8194,165000.0
2013-09-03 11:40:00,41.13,41.19,41.13,41.19,79400.0,20.8194,20.8497,20.8194,20.8497,79400.0
2013-09-03 11:50:00,41.2,41.2,41.16,41.19,46100.0,20.8548,20.8548,20.8345,20.8497,46100.0
2013-09-03 12:00:00,41.19,41.21,41.17,41.17,79800.0,20.8497,20.8598,20.8396,20.8396,79800.0
2013-09-03 12:10:00,41.16,41.18,41.09,41.1,128600.0,20.8345,20.8447,20.7991,20.8042,128600.0
2013-09-03 12:20:00,41.1,41.13,41.08,41.1,77500.0,20.8042,20.8194,20.794,20.8042,77500.0
2013-09-03 12:30:00,41.11,41.16,41.11,41.15,57500.0,20.8092,20.8345,20.8092,20.8295,57500.0
2013-09-03 12:40:00,41.15,41.16,41.1,41.14,117200.0,20.8295,20.8345,20.8042,20.8244,117200.0
2013-09-03 12:50:00,41.14,41.16,41.13,41.14,42500.0,20.8244,20.8345,20.8194,20.8244,42500.0
2013-09-03 13:00:00,41.14,41.16,41.12,41.15,51800.0,20.8244,20.8345,20.8143,20.8295,51800.0
2013-09-03 13:10:00,41.15,41.17,41.13,41.15,82000.0,20.8295,20.8396,20.8194,20.8295,82000.0
2013-09-03 13:20:00,41.15,41.2,41.13,41.2,54900.0,20.8295,20.8548,20.8194,20.8548,54900.0
2013-09-03 13:30:00,41.19,41.25,41.18,41.24,90200.0,20.8497,20.8801,20.8447,20.875,90200.0
2013-09-03 13:40:00,41.23,41.24,41.19,41.2,68500.0,20.87,20.875,20.8497,20.8548,68500.0
2013-09-03 13:50:00,41.21,41.24,41.21,41.22,108500.0,20.8598,20.875,20.8598,20.8649,108500.0
2013-09-03 14:00:00,41.23,41.25,41.22,41.23,35400.0,20.87,20.8801,20.8649,20.87,35400.0
2013-09-03 14:10:00,41.23,41.29,41.23,41.29,42300.0,20.87,20.9003,20.87,20.9003,42300.0
2013-09-03 14:20:00,41.29,41.29,41.22,41.26,43200.0,20.9003,20.9003,20.8649,20.8852,43200.0
2013-09-03 14:30:00,41.25,41.27,41.24,41.26,61000.0,20.8801,20.8902,20.875,20.8852,61000.0
2013-09-03 14:40:00,41.25,41.26,41.2,41.23,96900.0,20.8801,20.8852,20.8548,20.87,96900.0
2013-09-03 14:50:00,41.23,41.26,41.21,41.24,45700.0,20.87,20.8852,20.8598,20.875,45700.0
2013-09-03 15:00:00,41.24,41.28,41.24,41.27,68900.0,20.875,20.8953,20.875,20.8902,68900.0
2013-09-03 15:10:00,41.27,41.29,41.27,41.28,52700.0,20.8902,20.9003,20.8902,20.8953,52700.0
2013-09-03 15:20:00,41.28,41.3,41.27,41.3,50900.0,20.8953,20.9054,20.8902,20.9054,50900.0
2013-09-03 15:30:00,41.3,41.32,41.27,41.3,63300.0,20.9054,20.9155,20.8902,20.9054,63300.0
2013-09-03 15:40:00,41.3,41.32,41.27,41.27,95600.0,20.9054,20.9155,20.8902,20.8902,95600.0
2013-09-03 15:50:00,41.28,41.33,41.28,41.32,189200.0,20.8953,20.9206,20.8953,20.9155,189200.0
2013-09-04 09:30:00,41.3,41.37,41.28,41.37,121700.0,20.9054,20.9408,20.8953,20.9408,121700.0
2013-09-04 09:40:00,41.37,41.47,41.36,41.47,95000.0,20.9408,20.9915,20.9358,20.9915,95000.0
2013-09-04 09:50:00,41.46,41.5,41.4,41.41,96100.0,20.9864,21.0066,20.956,20.9611,96100.0
2013-09-04 10:00:00,41.41,41.44,41.37,41.41,86500.0,20.9611,20.9763,20.9408,20.9611,86500.0
2013-09-04 10:10:00,41.4,41.43,41.4,41.4,69600.0,20.956,20.9712,20.956,20.956,69600.0
2013-09-04 10:20:00,41.4,41.48,41.4,41.48,72900.0,20.956,20.9965,20.956,20.9965,72900.0
2013-09-04 10:30:00,41.47,41.47,41.41,41.44,59500.0,20.9915,20.9915,20.9611,20.9763,59500.0
2013-09-04 10:40:00,41.45,41.49,41.44,41.48,34700.0,20.9813,21.0016,20.9763,20.9965,34700.0
2013-09-04 10:50:00,41.49,41.55,41.49,41.55,56300.0,21.0016,21.032,21.0016,21.032,56300.0
2013-09-04 11:00:00,41.55,41.57,41.52,41.53,76500.0,21.032,21.0421,21.0168,21.0218,76500.0
2013-09-04 11:10:00,41.52,41.54,41.48,41.52,49500.0,21.0168,21.0269,20.9965,21.0168,49500.0
2013-09-04 11:20:00,41.52,41.58,41.52,41.54,91100.0,21.0168,21.0471,21.0168,21.0269,91100.0
2013-09-04 11:30:00,41.55,41.58,41.53,41.54,142100.0,21.032,21.0471,21.0218,21.0269,142100.0
2013-09-04 11:40:00,41.53,41.58,41.53,41.55,77100.0,21.0218,21.0471,21.0218,21.032,77100.0
2013-09-04 11:50:00,41.55,41.6,41.54,41.56,67900.0,21.032,21.0573,21.0269,21.037,67900.0
2013-09-04 12:00:00,41.57,41.58,41.55,41.58,47800.0,21.0421,21.0471,21.032,21.0471,47800.0
2013-09-04 12:10:00,41.58,41.58,41.54,41.55,38000.0,21.0471,21.0471,21.0269,21.032,38000.0
2013-09-04 12:20:00,41.55,41.56,41.53,41.54,36300.0,21.032,21.037,21.0218,21.0269,36300.0
2013-09-04 12:30:00,41.54,41.57,41.54,41.56,34200.0,21.0269,21.0421,21.0269,21.037,34200.0
2013-09-04 12:40:00,41.56,41.56,41.54,41.56,19200.0,21.037,21.037,21.0269,21.037,19200.0
2013-09-04 12:50:00,41.55,41.56,41.53,41.53,31100.0,21.032,21.037,21.0218,21.0218,31100.0
2013-09-04 13:00:00,41.54,41.54,41.51,41.52,23000.0,21.0269,21.0269,21.0117,21.0168,23000.0
2013-09-04 13:10:00,41.52,41.52,41.49,41.52,34400.0,21.0168,21.0168,21.0016,21.0168,34400.0
2013-09-04 13:20:00,41.52,41.53,41.5,41.52,30700.0,21.0168,21.0218,21.0066,21.0168,30700.0
2013-09-04 13:30:00,41.51,41.53,41.51,41.52,41400.0,21.0117,21.0218,21.0117,21.0168,41400.0
2013-09-04 13:40:00,41.52,41.54,41.52,41.53,31900.0,21.0168,21.0269,21.0168,21.0218,31900.0
2013-09-04 13:50:00,41.53,41.53,41.5,41.52,24700.0,21.0218,21.0218,21.0066,21.0168,24700.0
2013-09-04 14:00:00,41.52,41.54,41.48,41.48,153200.0,21.0168,21.0269,20.9965,20.9965,153200.0
2013-09-04 14:10:00,41.48,41.49,41.43,41.45,70600.0,20.9965,21.0016,20.9712,20.9813,70600.0
2013-09-04 14:20:00,41.44,41.45,41.42,41.42,46300.0,20.9763,20.9813,20.9661,20.9661,46300.0
2013-09-04 14:30:00,41.43,41.44,41.4,41.42,51100.0,20.9712,20.9763,20.956,20.9661,51100.0
2013-09-04 14:40:00,41.41,41.42,41.4,41.4,33500.0,20.9611,20.9661,20.956,20.956,33500.0
2013-09-04 14:50:00,41.41,41.44,41.4,41.44,59800.0,20.9611,20.9763,20.956,20.9763,59800.0
2013-09-04 15:00:00,41.43,41.45,41.4,41.42,60300.0,20.9712,20.9813,20.956,20.9661,60300.0
2013-09-04 15:10:00,41.43,41.43,41.41,41.43,40900.0,20.9712,20.9712,20.9611,20.9712,40900.0
2013-09-04 15:20:00,41.43,41.43,41.39,41.4,89800.0,20.9712,20.9712,20.951,20.956,89800.0
2013-09-04 15:30:00,41.41,41.41,41.38,41.39,70100.0,20.9611,20.9611,20.9459,20.951,70100.0
2013-09-04 15:40:00,41.39,41.43,41.38,41.43,89900.0,20.951,20.9712,20.9459,20.9712,89900.0
2013-09-04 15:50:00,41.42,41.42,41.38,41.42,179600.0,20.9661,20.9661,20.9459,20.9661,179600.0
2013-09-05 09:30:00,41.39,41.46,41.38,41.45,100400.0,20.951,20.9864,20.9459,20.9813,100400.0
2013-09-05 09:40:00,41.45,41.48,41.41,41.47,66000.0,20.9813,20.9965,20.9611,20.9915,66000.0
2013-09-05 09:50:00,41.47,41.47,41.39,41.44,93600.0,20.9915,20.9915,20.951,20.9763,93600.0
2013-09-05 10:00:00,41.44,41.45,41.42,41.43,55100.0,20.9763,20.9813,20.9661,20.9712,55100.0
2013-09-05 10:10:00,41.44,41.48,41.42,41.48,28500.0,20.9763,20.9965,20.9661,20.9965,28500.0
2013-09-05 10:20:00,41.48,41.5,41.46,41.47,52400.0,20.9965,21.0066,20.9864,20.9915,52400.0
2013-09-05 10:30:00,41.47,41.48,41.44,41.46,50900.0,20.9915,20.9965,20.9763,20.9864,50900.0
2013-09-05 10:40:00,41.46,41.49,41.42,41.43,45700.0,20.9864,21.0016,20.9661,20.9712,45700.0
2013-09-05 10:50:00,41.43,41.47,41.43,41.47,52200.0,20.9712,20.9915,20.9712,20.9915,52200.0
2013-09-05 11:00:00,41.46,41.53,41.46,41.53,42600.0,20.9864,21.0218,20.9864,21.0218,42600.0
2013-09-05 11:10:00,41.52,41.55,41.51,41.52,40300.0,21.0168,21.032,21.0117,21.0168,40300.0
2013-09-05 11:20:00,41.52,41.55,41.5,41.52,52400.0,21.0168,21.032,21.0066,21.0168,52400.0
2013-09-05 11:30:00,41.53,41.67,41.52,41.61,144000.0,21.0218,21.0927,21.0168,21.0623,144000.0
2013-09-05 11:40:00,41.6,41.63,41.6,41.63,30500.0,21.0573,21.0724,21.0573,21.0724,30500.0
2013-09-05 11:50:00,41.63,41.66,41.62,41.66,34800.0,21.0724,21.0876,21.0674,21.0876,34800.0
2013-09-05 12:00:00,41.67,41.71,41.66,41.7,73300.0,21.0927,21.1129,21.0876,21.1079,73300.0
2013-09-05 12:10:00,41.71,41.71,41.69,41.69,61700.0,21.1129,21.1129,21.1028,21.1028,61700.0
2013-09-05 12:20:00,41.7,41.7,41.69,41.7,18800.0,21.1079,21.1079,21.1028,21.1079,18800.0
2013-09-05 12:30:00,41.7,41.7,41.68,41.69,63700.0,21.1079,21.1079,21.0978,21.1028,63700.0
2013-09-05 12:40:00,41.69,41.69,41.68,41.68,63700.0,21.1028,21.1028,21.0978,21.0978,63700.0
2013-09-05 12:50:00,41.68,41.69,41.68,41.68,22400.0,21.0978,21.1028,21.0978,21.0978,22400.0
2013-09-05 13:00:00,41.68,41.69,41.68,41.69,18400.0,21.0978,21.1028,21.0978,21.1028,18400.0
2013-09-05 13:10:00,41.69,41.69,41.66,41.66,33300.0,21.1028,21.1028,21.0876,21.0876,33300.0
2013-09-05 13:20:00,41.66,41.67,41.66,41.66,35600.0,21.0876,21.0927,21.0876,21.0876,35600.0
2013-09-05 13:30:00,41.66,41.67,41.66,41.67,16000.0,21.0876,21.0927,21.0876,21.0927,16000.0
2013-09-05 13:40:00,41.66,41.67,41.64,41.64,47200.0,21.0876,21.0927,21.0775,21.0775,47200.0
2013-09-05 13:50:00,41.64,41.65,41.58,41.58,100600.0,21.0775,21.0826,21.0471,21.0471,100600.0
2013-09-05 14:00:00,41.58,41.61,41.55,41.61,60500.0,21.0471,21.0623,21.032,21.0623,60500.0
2013-09-05 14:10:00,41.61,41.62,41.59,41.62,38800.0,21.0623,21.0674,21.0522,21.0674,38800.0
2013-09-05 14:20:00,41.61,41.62,41.6,41.6,24300.0,21.0623,21.0674,21.0573,21.0573,24300.0
2013-09-05 14:30:00,41.6,41.61,41.6,41.61,49100.0,21.0573,21.0623,21.0573,21.0623,49100.0
2013-09-05 14:40:00,41.6,41.61,41.57,41.57,51400.0,21.0573,21.0623,21.0421,21.0421,51400.0
2013-09-05 14:50:00,41.57,41.6,41.56,41.58,76200.0,21.0421,21.0573,21.037,21.0471,76200.0
2013-09-05 15:00:00,41.58,41.6,41.58,41.59,28600.0,21.0471,21.0573,21.0471,21.0522,28600.0
2013-09-05 15:10:00,41.59,41.61,41.59,41.59,38100.0,21.0522,21.0623,21.0522,21.0522,38100.0
2013-09-05 15:20:00,41.59,41.6,41.59,41.59,31400.0,21.0522,21.0573,21.0522,21.0522,31400.0
2013-09-05 15:30:00,41.59,41.6,41.56,41.58,48300.0,21.0522,21.0573,21.037,21.0471,48300.0
2013-09-05 15:40:00,41.58,41.59,41.55,41.56,63500.0,21.0471,21.0522,21.032,21.037,63500.0
2013-09-05 15:50:00,41.57,41.57,41.55,41.56,182300.0,21.0421,21.0421,21.032,21.037,182300.0
2013-09-06 09:30:00,41.74,41.76,41.66,41.66,129100.0,21.1281,21.1383,21.0876,21.0876,129100.0
2013-09-06 09:40:00,41.66,41.66,41.5,41.57,225100.0,21.0876,21.0876,21.0066,21.0421,225100.0
2013-09-06 09:50:00,41.57,41.66,41.55,41.64,59900.0,21.0421,21.0876,21.032,21.0775,59900.0
2013-09-06 10:00:00,41.64,41.65,41.5,41.55,155800.0,21.0775,21.0826,21.0066,21.032,155800.0
2013-09-06 10:10:00,41.55,41.58,41.52,41.54,72300.0,21.032,21.0471,21.0168,21.0269,72300.0
2013-09-06 10:20:00,41.54,41.64,41.54,41.64,45400.0,21.0269,21.0775,21.0269,21.0775,45400.0
2013-09-06 10:30:00,41.64,41.69,41.63,41.67,61400.0,21.0775,21.1028,21.0724,21.0927,61400.0
2013-09-06 10:40:00,41.67,41.78,41.66,41.76,132600.0,21.0927,21.1484,21.0876,21.1383,132600.0
2013-09-06 10:50:00,41.75,41.77,41.7,41.76,70900.0,21.1332,21.1433,21.1079,21.1383,70900.0
2013-09-06 11:00:00,41.76,41.79,41.75,41.75,58800.0,21.1383,21.1534,21.1332,21.1332,58800.0
2013-09-06 11:10:00,41.75,41.8,41.75,41.77,72500.0,21.1332,21.1585,21.1332,21.1433,72500.0
2013-09-06 11:20:00,41.76,41.78,41.75,41.76,107800.0,21.1383,21.1484,21.1332,21.1383,107800.0
2013-09-06 11:30:00,41.77,41.77,41.7,41.76,103700.0,21.1433,21.1433,21.1079,21.1383,103700.0
2013-09-06 11:40:00,41.76,41.76,41.73,41.74,22200.0,21.1383,21.1383,21.1231,21.1281,22200.0
2013-09-06 11:50:00,41.74,41.75,41.73,41.75,20400.0,21.1281,21.1332,21.1231,21.1332,20400.0
2013-09-06 12:00:00,41.75,41.77,41.74,41.77,56900.0,21.1332,21.1433,21.1281,21.1433,56900.0
2013-09-06 12:10:00,41.76,41.78,41.76,41.78,74600.0,21.1383,21.1484,21.1383,21.1484,74600.0
2013-09-06 12:20:00,41.78,41.78,41.77,41.77,30900.0,21.1484,21.1484,21.1433,21.1433,30900.0
2013-09-06 12:30:00,41.78,41.8,41.76,41.76,62200.0,21.1484,21.1585,21.1383,21.1383,62200.0
2013-09-06 12:40:00,41.75,41.76,41.73,41.76,45500.0,21.1332,21.1383,21.1231,21.1383,45500.0
2013-09-06 12:50:00,41.76,41.77,41.73,41.75,48800.0,21.1383,21.1433,21.1231,21.1332,48800.0
2013-09-06 13:00:00,41.74,41.77,41.74,41.76,29000.0,21.1281,21.1433,21.1281,21.1383,29000.0
2013-09-06 13:10:00,41.76,41.77,41.75,41.76,54700.0,21.1383,21.1433,21.1332,21.1383,54700.0
2013-09-06 13:20:00,41.77,41.79,41.77,41.78,19400.0,21.1433,21.1534,21.1433,21.1484,19400.0
2013-09-06 13:30:00,41.78,41.79,41.76,41.79,44100.0,21.1484,21.1534,21.1383,21.1534,44100.0
2013-09-06 13:40:00,41.79,41.8,41.77,41.8,68200.0,21.1534,21.1585,21.1433,21.1585,68200.0
2013-09-06 13:50:00,41.8,41.81,41.78,41.79,41700.0,21.1585,21.1636,21.1484,21.1534,41700.0
2013-09-06 14:00:00,41.79,41.85,41.78,41.84,51500.0,21.1534,21.1838,21.1484,21.1787,51500.0
2013-09-06 14:10:00,41.84,41.85,41.82,41.85,58900.0,21.1787,21.1838,21.1686,21.1838,58900.0
2013-09-06 14:20:00,41.84,41.87,41.83,41.86,94700.0,21.1787,21.1939,21.1737,21.1889,94700.0
2013-09-06 14:30:00,41.86,41.92,41.86,41.91,151100.0,21.1889,21.2192,21.1889,21.2142,151100.0
2013-09-06 14:40:00,41.91,41.91,41.87,41.89,44100.0,21.2142,21.2142,21.1939,21.2041,44100.0
2013-09-06 14:50:00,41.89,41.92,41.89,41.91,119100.0,21.2041,21.2192,21.2041,21.2142,119100.0
2013-09-06 15:00:00,41.9,41.92,41.86,41.88,93900.0,21.2091,21.2192,21.1889,21.199,93900.0
2013-09-06 15:10:00,41.89,41.89,41.84,41.87,109500.0,21.2041,21.2041,21.1787,21.1939,109500.0
2013-09-06 15:20:00,41.87,41.89,41.86,41.88,67800.0,21.1939,21.2041,21.1889,21.199,67800.0
2013-09-06 15:30:00,41.89,41.89,41.84,41.87,117900.0,21.2041,21.2041,21.1787,21.1939,117900.0
2013-09-06 15:40:00,41.87,41.87,41.81,41.81,107000.0,21.1939,21.1939,21.1636,21.1636,107000.0
2013-09-06 15:50:00,41.81,41.82,41.79,41.81,255700.0,21.1636,21.1686,21.1534,21.1636,255700.0
2013-09-09 09:30:00,41.83,41.9,41.77,41.77,149900.0,21.1737,21.2091,21.1433,21.1433,149900.0
2013-09-09 09:40:00,41.77,41.85,41.77,41.83,74100.0,21.1433,21.1838,21.1433,21.1737,74100.0
2013-09-09 09:50:00,41.84,41.89,41.84,41.88,101800.0,21.1787,21.2041,21.1787,21.199,101800.0
2013-09-09 10:00:00,41.87,41.89,41.79,41.82,85300.0,21.1939,21.2041,21.1534,21.1686,85300.0
2013-09-09 10:10:00,41.83,41.86,41.81,41.84,61200.0,21.1737,21.1889,21.1636,21.1787,61200.0
2013-09-09 10:20:00,41.84,41.89,41.83,41.84,71900.0,21.1787,21.2041,21.1737,21.1787,71900.0
2013-09-09 10:30:00,41.84,41.89,41.84,41.88,96900.0,21.1787,21.2041,21.1787,21.199,96900.0
2013-09-09 10:40:00,41.87,41.88,41.85,41.86,44900.0,21.1939,21.199,21.1838,21.1889,44900.0
2013-09-09 10:50:00,41.85,41.87,41.83,41.87,63300.0,21.1838,21.1939,21.1737,21.1939,63300.0
2013-09-09 11:00:00,41.86,41.89,41.86,41.87,65600.0,21.1889,21.2041,21.1889,21.1939,65600.0
2013-09-09 11:10:00,41.87,41.88,41.85,41.85,23600.0,21.1939,21.199,21.1838,21.1838,23600.0
2013-09-09 11:20:00,41.85,41.88,41.8,41.88,68400.0,21.1838,21.199,21.1585,21.199,68400.0
2013-09-09 11:30:00,41.89,41.9,41.87,41.89,41400.0,21.2041,21.2091,21.1939,21.2041,41400.0
2013-09-09 11:40:00,41.9,41.9,41.87,41.9,31200.0,21.2091,21.2091,21.1939,21.2091,31200.0
2013-09-09 11:50:00,41.9,41.92,41.88,41.92,49800.0,21.2091,21.2192,21.199,21.2192,49800.0
2013-09-09 12:00:00,41.91,41.93,41.91,41.91,65600.0,21.2142,21.2243,21.2142,21.2142,65600.0
2013-09-09 12:10:00,41.92,41.95,41.92,41.94,33900.0,21.2192,21.2344,21.2192,21.2294,33900.0
2013-09-09 12:20:00,41.95,41.96,41.95,41.96,64800.0,21.2344,21.2395,21.2344,21.2395,64800.0
2013-09-09 12:30:00,41.95,41.96,41.93,41.93,35500.0,21.2344,21.2395,21.2243,21.2243,35500.0
2013-09-09 12:40:00,41.94,41.95,41.93,41.94,18500.0,21.2294,21.2344,21.2243,21.2294,18500.0
2013-09-09 12:50:00,41.94,41.95,41.94,41.94,20100.0,21.2294,21.2344,21.2294,21.2294,20100.0
2013-09-09 13:00:00,41.94,41.95,41.93,41.94,35400.0,21.2294,21.2344,21.2243,21.2294,35400.0
2013-09-09 13:10:00,41.93,41.97,41.93,41.96,46700.0,21.2243,21.2445,21.2243,21.2395,46700.0
2013-09-09 13:20:00,41.96,41.97,41.94,41.96,65700.0,21.2395,21.2445,21.2294,21.2395,65700.0
2013-09-09 13:30:00,41.97,41.98,41.96,41.97,25000.0,21.2445,21.2496,21.2395,21.2445,25000.0
2013-09-09 13:40:00,41.97,41.98,41.96,41.97,26700.0,21.2445,21.2496,21.2395,21.2445,26700.0
2013-09-09 13:50:00,41.96,41.98,41.96,41.97,22800.0,21.2395,21.2496,21.2395,21.2445,22800.0
2013-09-09 14:00:00,41.97,41.98,41.95,41.96,52600.0,21.2445,21.2496,21.2344,21.2395,52600.0
2013-09-09 14:10:00,41.97,41.99,41.96,41.98,43000.0,21.2445,21.2547,21.2395,21.2496,43000.0
2013-09-09 14:20:00,41.98,41.99,41.97,41.97,29900.0,21.2496,21.2547,21.2445,21.2445,29900.0
2013-09-09 14:30:00,41.97,41.98,41.94,41.95,53800.0,21.2445,21.2496,21.2294,21.2344,53800.0
2013-09-09 14:40:00,41.95,41.95,41.94,41.94,23500.0,21.2344,21.2344,21.2294,21.2294,23500.0
2013-09-09 14:50:00,41.93,41.94,41.92,41.92,34700.0,21.2243,21.2294,21.2192,21.2192,34700.0
2013-09-09 15:00:00,41.93,41.96,41.92,41.96,38100.0,21.2243,21.2395,21.2192,21.2395,38100.0
2013-09-09 15:10:00,41.96,41.97,41.94,41.96,49500.0,21.2395,21.2445,21.2294,21.2395,49500.0
2013-09-09 15:20:00,41.96,41.97,41.91,41.91,69100.0,21.2395,21.2445,21.2142,21.2142,69100.0
2013-09-09 15:30:00,41.92,41.93,41.88,41.88,95800.0,21.2192,21.2243,21.199,21.199,95800.0
2013-09-09 15:40:00,41.89,41.91,41.86,41.9,111000.0,21.2041,21.2142,21.1889,21.2091,111000.0
2013-09-09 15:50:00,41.9,41.91,41.88,41.9,223100.0,21.2091,21.2142,21.199,21.2091,223100.0
2013-09-10 09:30:00,41.87,41.89,41.78,41.78,154800.0,21.1939,21.2041,21.1484,21.1484,154800.0
2013-09-10 09:40:00,41.78,41.86,41.77,41.84,66300.0,21.1484,21.1889,21.1433,21.1787,66300.0
2013-09-10 09:50:00,41.84,41.93,41.84,41.91,89100.0,21.1787,21.2243,21.1787,21.2142,89100.0
2013-09-10 10:00:00,41.92,41.94,41.89,41.89,74400.0,21.2192,21.2294,21.2041,21.2041,74400.0
2013-09-10 10:10:00,41.9,41.95,41.87,41.88,80700.0,21.2091,21.2344,21.1939,21.199,80700.0
2013-09-10 10:20:00,41.88,41.9,41.87,41.87,99900.0,21.199,21.2091,21.1939,21.1939,99900.0
2013-09-10 10:30:00,41.87,41.88,41.86,41.87,33000.0,21.1939,21.199,21.1889,21.1939,33000.0
2013-09-10 10:40:00,41.87,41.89,41.87,41.87,35500.0,21.1939,21.2041,21.1939,21.1939,35500.0
2013-09-10 10:50:00,41.88,41.89,41.85,41.89,40900.0,21.199,21.2041,21.1838,21.2041,40900.0
2013-09-10 11:00:00,41.89,41.9,41.87,41.88,46100.0,21.2041,21.2091,21.1939,21.199,46100.0
2013-09-10 11:10:00,41.89,41.89,41.84,41.84,33700.0,21.2041,21.2041,21.1787,21.1787,33700.0
2013-09-10 11:20:00,41.84,41.86,41.8,41.86,114800.0,21.1787,21.1889,21.1585,21.1889,114800.0
2013-09-10 11:30:00,41.84,41.87,41.83,41.84,68500.0,21.1787,21.1939,21.1737,21.1787,68500.0
2013-09-10 11:40:00,41.85,41.85,41.82,41.83,31100.0,21.1838,21.1838,21.1686,21.1737,31100.0
2013-09-10 11:50:00,41.83,41.85,41.83,41.84,17600.0,21.1737,21.1838,21.1737,21.1787,17600.0
2013-09-10 12:00:00,41.85,41.88,41.84,41.87,12600.0,21.1838,21.199,21.1787,21.1939,12600.0
2013-09-10 12:10:00,41.88,41.9,41.86,41.89,56900.0,21.199,21.2091,21.1889,21.2041,56900.0
2013-09-10 12:20:00,41.9,41.94,41.9,41.93,44500.0,21.2091,21.2294,21.2091,21.2243,44500.0
2013-09-10 12:30:00,41.93,41.97,41.93,41.96,135900.0,21.2243,21.2445,21.2243,21.2395,135900.0
2013-09-10 12:40:00,41.97,41.98,41.97,41.98,57500.0,21.2445,21.2496,21.2445,21.2496,57500.0
2013-09-10 12:50:00,41.98,41.98,41.97,41.98,34800.0,21.2496,21.2496,21.2445,21.2496,34800.0
2013-09-10 13:00:00,41.98,41.98,41.97,41.97,29600.0,21.2496,21.2496,21.2445,21.2445,29600.0
2013-09-10 13:10:00,41.98,42.0,41.97,42.0,114700.0,21.2496,21.2597,21.2445,21.2597,114700.0
2013-09-10 13:20:00,41.99,42.02,41.99,42.02,143900.0,21.2547,21.2699,21.2547,21.2699,143900.0
2013-09-10 13:30:00,42.03,42.03,42.01,42.03,56000.0,21.2749,21.2749,21.2648,21.2749,56000.0
2013-09-10 13:40:00,42.03,42.04,42.01,42.02,57700.0,21.2749,21.28,21.2648,21.2699,57700.0
2013-09-10 13:50:00,42.02,42.03,42.02,42.02,28500.0,21.2699,21.2749,21.2699,21.2699,28500.0
2013-09-10 14:00:00,42.03,42.03,41.99,42.02,49900.0,21.2749,21.2749,21.2547,21.2699,49900.0
2013-09-10 14:10:00,42.02,42.02,41.99,42.0,89600.0,21.2699,21.2699,21.2547,21.2597,89600.0
2013-09-10 14:20:00,42.0,42.01,41.99,42.0,96200.0,21.2597,21.2648,21.2547,21.2597,96200.0
2013-09-10 14:30:00,42.01,42.02,42.0,42.02,36800.0,21.2648,21.2699,21.2597,21.2699,36800.0
2013-09-10 14:40:00,42.01,42.02,42.01,42.02,33700.0,21.2648,21.2699,21.2648,21.2699,33700.0
2013-09-10 14:50:00,42.02,42.03,42.01,42.02,26800.0,21.2699,21.2749,21.2648,21.2699,26800.0
2013-09-10 15:00:00,42.03,42.03,42.02,42.03,10600.0,21.2749,21.2749,21.2699,21.2749,10600.0
2013-09-10 15:10:00,42.02,42.03,42.0,42.01,63900.0,21.2699,21.2749,21.2597,21.2648,63900.0
2013-09-10 15:20:00,42.0,42.02,42.0,42.02,50000.0,21.2597,21.2699,21.2597,21.2699,50000.0
2013-09-10 15:30:00,42.02,42.04,42.01,42.02,81000.0,21.2699,21.28,21.2648,21.2699,81000.0
2013-09-10 15:40:00,42.02,42.02,42.0,42.01,69900.0,21.2699,21.2699,21.2597,21.2648,69900.0
2013-09-10 15:50:00,42.01,42.04,42.0,42.03,271300.0,21.2648,21.28,21.2597,21.2749,271300.0
2013-09-11 09:30:00,42.06,42.12,42.05,42.09,151400.0,21.2901,21.3205,21.285,21.3053,151400.0
2013-09-11 09:40:00,42.09,42.12,42.09,42.11,61100.0,21.3053,21.3205,21.3053,21.3154,61100.0
2013-09-11 09:50:00,42.1,42.16,42.07,42.11,129900.0,21.3104,21.3407,21.2952,21.3154,129900.0
2013-09-11 10:00:00,42.11,42.16,42.1,42.11,75100.0,21.3154,21.3407,21.3104,21.3154,75100.0
2013-09-11 10:10:00,42.1,42.11,42.08,42.1,74400.0,21.3104,21.3154,21.3002,21.3104,74400.0
2013-09-11 10:20:00,42.1,42.13,42.08,42.11,59200.0,21.3104,21.3255,21.3002,21.3154,59200.0
2013-09-11 10:30:00,42.11,42.15,42.1,42.14,72100.0,21.3154,21.3357,21.3104,21.3306,72100.0
2013-09-11 10:40:00,42.14,42.16,42.13,42.16,68100.0,21.3306,21.3407,21.3255,21.3407,68100.0
2013-09-11 10:50:00,42.16,42.17,42.14,42.15,38400.0,21.3407,21.3458,21.3306,21.3357,38400.0
2013-09-11 11:00:00,42.15,42.16,42.1,42.14,53200.0,21.3357,21.3407,21.3104,21.3306,53200.0
2013-09-11 11:10:00,42.14,42.16,42.08,42.1,51400.0,21.3306,21.3407,21.3002,21.3104,51400.0
2013-09-11 11:20:00,42.1,42.17,42.1,42.15,71300.0,21.3104,21.3458,21.3104,21.3357,71300.0
2013-09-11 11:30:00,42.15,42.28,42.14,42.28,720000.0,21.3357,21.4015,21.3306,21.4015,720000.0
2013-09-11 11:40:00,42.29,42.3,42.25,42.26,74900.0,21.4065,21.4116,21.3863,21.3913,74900.0
2013-09-11 11:50:00,42.27,42.3,42.26,42.28,68700.0,21.3964,21.4116,21.3913,21.4015,68700.0
2013-09-11 12:00:00,42.27,42.28,42.21,42.23,46200.0,21.3964,21.4015,21.366,21.3762,46200.0
2013-09-11 12:10:00,42.23,42.27,42.22,42.26,68400.0,21.3762,21.3964,21.3711,21.3913,68400.0
2013-09-11 12:20:00,42.26,42.27,42.24,42.27,38200.0,21.3913,21.3964,21.3812,21.3964,38200.0
2013-09-11 12:30:00,42.27,42.3,42.27,42.28,74500.0,21.3964,21.4116,21.3964,21.4015,74500.0
2013-09-11 12:40:00,42.28,42.3,42.27,42.3,46200.0,21.4015,21.4116,21.3964,21.4116,46200.0
2013-09-11 12:50:00,42.3,42.3,42.28,42.29,50100.0,21.4116,21.4116,21.4015,21.4065,50100.0
2013-09-11 13:00:00,42.29,42.3,42.28,42.29,32400.0,21.4065,21.4116,21.4015,21.4065,32400.0
2013-09-11 13:10:00,42.28,42.29,42.24,42.24,28400.0,21.4015,21.4065,21.3812,21.3812,28400.0
2013-09-11 13:20:00,42.24,42.29,42.24,42.29,49300.0,21.3812,21.4065,21.3812,21.4065,49300.0
2013-09-11 13:30:00,42.29,42.31,42.28,42.29,51200.0,21.4065,21.4167,21.4015,21.4065,51200.0
2013-09-11 13:40:00,42.3,42.31,42.28,42.3,46600.0,21.4116,21.4167,21.4015,21.4116,46600.0
2013-09-11 13:50:00,42.31,42.33,42.28,42.28,40200.0,21.4167,21.4268,21.4015,21.4015,40200.0
2013-09-11 14:00:00,42.28,42.3,42.28,42.3,28400.0,21.4015,21.4116,21.4015,21.4116,28400.0
2013-09-11 14:10:00,42.3,42.33,42.28,42.32,87300.0,21.4116,21.4268,21.4015,21.4217,87300.0
2013-09-11 14:20:00,42.32,42.33,42.31,42.32,19600.0,21.4217,21.4268,21.4167,21.4217,19600.0
2013-09-11 14:30:00,42.32,42.34,42.3,42.3,49700.0,21.4217,21.4318,21.4116,21.4116,49700.0
2013-09-11 14:40:00,42.3,42.31,42.27,42.27,38100.0,21.4116,21.4167,21.3964,21.3964,38100.0
2013-09-11 14:50:00,42.27,42.28,42.24,42.26,66900.0,21.3964,21.4015,21.3812,21.3913,66900.0
2013-09-11 15:00:00,42.26,42.26,42.22,42.23,56500.0,21.3913,21.3913,21.3711,21.3762,56500.0
2013-09-11 15:10:00,42.23,42.24,42.2,42.21,50100.0,21.3762,21.3812,21.361,21.366,50100.0
2013-09-11 15:20:00,42.2,42.24,42.2,42.2,59400.0,21.361,21.3812,21.361,21.361,59400.0
2013-09-11 15:30:00,42.2,42.25,42.2,42.25,126700.0,21.361,21.3863,21.361,21.3863,126700.0
2013-09-11 15:40:00,42.26,42.28,42.24,42.25,81900.0,21.3913,21.4015,21.3812,21.3863,81900.0
2013-09-11 15:50:00,42.25,42.31,42.25,42.3,300300.0,21.3863,21.4167,21.3863,21.4116,300300.0
2013-09-12 09:30:00,42.31,42.38,42.29,42.38,110300.0,21.4167,21.4521,21.4065,21.4521,110300.0
2013-09-12 09:40:00,42.37,42.39,42.32,42.34,61300.0,21.447,21.4571,21.4217,21.4318,61300.0
2013-09-12 09:50:00,42.34,42.4,42.32,42.39,123900.0,21.4318,21.4622,21.4217,21.4571,123900.0
2013-09-12 10:00:00,42.4,42.42,42.38,42.39,86300.0,21.4622,21.4723,21.4521,21.4571,86300.0
2013-09-12 10:10:00,42.38,42.39,42.35,42.38,95100.0,21.4521,21.4571,21.4369,21.4521,95100.0
2013-09-12 10:20:00,42.38,42.42,42.35,42.4,136000.0,21.4521,21.4723,21.4369,21.4622,136000.0
2013-09-12 10:30:00,42.41,42.42,42.36,42.4,107100.0,21.4673,21.4723,21.442,21.4622,107100.0
2013-09-12 10:40:00,42.4,42.42,42.33,42.33,100700.0,21.4622,21.4723,21.4268,21.4268,100700.0
2013-09-12 10:50:00,42.32,42.34,42.27,42.27,34000.0,21.4217,21.4318,21.3964,21.3964,34000.0
2013-09-12 11:00:00,42.27,42.28,42.26,42.26,60800.0,21.3964,21.4015,21.3913,21.3913,60800.0
2013-09-12 11:10:00,42.26,42.27,42.21,42.21,108600.0,21.3913,21.3964,21.366,21.366,108600.0
2013-09-12 11:20:00,42.22,42.22,42.18,42.18,45400.0,21.3711,21.3711,21.3508,21.3508,45400.0
2013-09-12 11:30:00,42.19,42.21,42.18,42.2,111200.0,21.3559,21.366,21.3508,21.361,111200.0
2013-09-12 11:40:00,42.21,42.21,42.19,42.21,96800.0,21.366,21.366,21.3559,21.366,96800.0
2013-09-12 11:50:00,42.21,42.21,42.18,42.2,59400.0,21.366,21.366,21.3508,21.361,59400.0
2013-09-12 12:00:00,42.2,42.22,42.2,42.22,46600.0,21.361,21.3711,21.361,21.3711,46600.0
2013-09-12 12:10:00,42.21,42.24,42.21,42.23,37100.0,21.366,21.3812,21.366,21.3762,37100.0
2013-09-12 12:20:00,42.23,42.24,42.18,42.18,45500.0,21.3762,21.3812,21.3508,21.3508,45500.0
2013-09-12 12:30:00,42.19,42.19,42.15,42.16,37000.0,21.3559,21.3559,21.3357,21.3407,37000.0
2013-09-12 12:40:00,42.16,42.18,42.13,42.14,56100.0,21.3407,21.3508,21.3255,21.3306,56100.0
2013-09-12 12:50:00,42.14,42.15,42.13,42.14,21100.0,21.3306,21.3357,21.3255,21.3306,21100.0
2013-09-12 13:00:00,42.15,42.15,42.13,42.14,31600.0,21.3357,21.3357,21.3255,21.3306,31600.0
2013-09-12 13:10:00,42.14,42.14,42.12,42.12,41300.0,21.3306,21.3306,21.3205,21.3205,41300.0
2013-09-12 13:20:00,42.13,42.14,42.12,42.13,26400.0,21.3255,21.3306,21.3205,21.3255,26400.0
2013-09-12 13:30:00,42.12,42.13,42.11,42.11,37700.0,21.3205,21.3255,21.3154,21.3154,37700.0
2013-09-12 13:40:00,42.12,42.12,42.1,42.1,22100.0,21.3205,21.3205,21.3104,21.3104,22100.0
2013-09-12 13:50:00,42.11,42.11,42.09,42.1,26400.0,21.3154,21.3154,21.3053,21.3104,26400.0
2013-09-12 14:00:00,42.09,42.09,42.08,42.08,35500.0,21.3053,21.3053,21.3002,21.3002,35500.0
2013-09-12 14:10:00,42.08,42.09,42.05,42.07,60900.0,21.3002,21.3053,21.285,21.2952,60900.0
2013-09-12 14:20:00,42.08,42.08,42.06,42.07,53600.0,21.3002,21.3002,21.2901,21.2952,53600.0
2013-09-12 14:30:00,42.08,42.08,42.06,42.07,38900.0,21.3002,21.3002,21.2901,21.2952,38900.0
2013-09-12 14:40:00,42.07,42.07,42.06,42.07,65700.0,21.2952,21.2952,21.2901,21.2952,65700.0
2013-09-12 14:50:00,42.07,42.11,42.07,42.11,54100.0,21.2952,21.3154,21.2952,21.3154,54100.0
2013-09-12 15:00:00,42.11,42.13,42.08,42.09,82300.0,21.3154,21.3255,21.3002,21.3053,82300.0
2013-09-12 15:10:00,42.09,42.1,42.08,42.09,83400.0,21.3053,21.3104,21.3002,21.3053,83400.0
2013-09-12 15:20:00,42.09,42.09,42.06,42.07,104000.0,21.3053,21.3053,21.2901,21.2952,104000.0
2013-09-12 15:30:00,42.07,42.07,42.06,42.07,45700.0,21.2952,21.2952,21.2901,21.2952,45700.0
2013-09-12 15:40:00,42.07,42.07,42.06,42.06,62400.0,21.2952,21.2952,21.2901,21.2901,62400.0
2013-09-12 15:50:00,42.07,42.1,42.06,42.09,452400.0,21.2952,21.3104,21.2901,21.3053,452400.0
2013-09-13 09:30:00,42.0,42.03,41.98,41.99,171600.0,21.2597,21.2749,21.2496,21.2547,171600.0
2013-09-13 09:40:00,41.98,42.01,41.95,41.98,100000.0,21.2496,21.2648,21.2344,21.2496,100000.0
2013-09-13 09:50:00,41.97,41.98,41.93,41.95,73300.0,21.2445,21.2496,21.2243,21.2344,73300.0
2013-09-13 10:00:00,41.95,41.98,41.92,41.94,86400.0,21.2344,21.2496,21.2192,21.2294,86400.0
2013-09-13 10:10:00,41.95,41.98,41.95,41.95,112400.0,21.2344,21.2496,21.2344,21.2344,112400.0
2013-09-13 10:20:00,41.96,41.96,41.92,41.95,97900.0,21.2395,21.2395,21.2192,21.2344,97900.0
2013-09-13 10:30:00,41.95,41.95,41.91,41.91,78500.0,21.2344,21.2344,21.2142,21.2142,78500.0
2013-09-13 10:40:00,41.91,41.92,41.88,41.9,184800.0,21.2142,21.2192,21.199,21.2091,184800.0
2013-09-13 10:50:00,41.9,41.91,41.89,41.91,96400.0,21.2091,21.2142,21.2041,21.2142,96400.0
2013-09-13 11:00:00,41.91,41.91,41.89,41.91,128300.0,21.2142,21.2142,21.2041,21.2142,128300.0
2013-09-13 11:10:00,41.91,41.94,41.9,41.93,172900.0,21.2142,21.2294,21.2091,21.2243,172900.0
2013-09-13 11:20:00,41.94,42.05,41.94,42.04,176300.0,21.2294,21.285,21.2294,21.28,176300.0
2013-09-13 11:30:00,42.05,42.11,42.05,42.1,166500.0,21.285,21.3154,21.285,21.3104,166500.0
2013-09-13 11:40:00,42.09,42.13,42.04,42.05,114100.0,21.3053,21.3255,21.28,21.285,114100.0
2013-09-13 11:50:00,42.05,42.05,42.02,42.02,49300.0,21.285,21.285,21.2699,21.2699,49300.0
2013-09-13 12:00:00,42.03,42.03,41.99,41.99,56200.0,21.2749,21.2749,21.2547,21.2547,56200.0
2013-09-13 12:10:00,42.0,42.0,41.99,41.99,37400.0,21.2597,21.2597,21.2547,21.2547,37400.0
2013-09-13 12:20:00,42.0,42.0,41.99,41.99,40700.0,21.2597,21.2597,21.2547,21.2547,40700.0
2013-09-13 12:30:00,41.99,42.01,41.99,42.01,93800.0,21.2547,21.2648,21.2547,21.2648,93800.0
2013-09-13 12:40:00,42.01,42.02,42.01,42.01,23100.0,21.2648,21.2699,21.2648,21.2648,23100.0
2013-09-13 12:50:00,42.02,42.03,41.99,42.0,50000.0,21.2699,21.2749,21.2547,21.2597,50000.0
2013-09-13 13:00:00,41.99,42.0,41.99,41.99,32900.0,21.2547,21.2597,21.2547,21.2547,32900.0
2013-09-13 13:10:00,41.99,42.0,41.99,42.0,16900.0,21.2547,21.2597,21.2547,21.2597,16900.0
2013-09-13 13:20:00,42.0,42.0,41.99,42.0,63000.0,21.2597,21.2597,21.2547,21.2597,63000.0
2013-09-13 13:30:00,42.0,42.0,41.97,41.98,48700.0,21.2597,21.2597,21.2445,21.2496,48700.0
2013-09-13 13:40:00,41.97,41.98,41.95,41.95,72800.0,21.2445,21.2496,21.2344,21.2344,72800.0
2013-09-13 13:50:00,41.95,41.97,41.94,41.96,81400.0,21.2344,21.2445,21.2294,21.2395,81400.0
2013-09-13 14:00:00,41.97,42.0,41.96,42.0,107300.0,21.2445,21.2597,21.2395,21.2597,107300.0
2013-09-13 14:10:00,42.0,42.02,41.98,41.99,48900.0,21.2597,21.2699,21.2496,21.2547,48900.0
2013-09-13 14:20:00,41.99,41.99,41.97,41.97,59900.0,21.2547,21.2547,21.2445,21.2445,59900.0
2013-09-13 14:30:00,41.98,42.0,41.97,42.0,28500.0,21.2496,21.2597,21.2445,21.2597,28500.0
2013-09-13 14:40:00,42.0,42.0,41.97,41.97,28200.0,21.2597,21.2597,21.2445,21.2445,28200.0
2013-09-13 14:50:00,41.98,41.99,41.97,41.99,28700.0,21.2496,21.2547,21.2445,21.2547,28700.0
2013-09-13 15:00:00,41.98,41.99,41.96,41.97,102300.0,21.2496,21.2547,21.2395,21.2445,102300.0
2013-09-13 15:10:00,41.97,41.98,41.96,41.98,45400.0,21.2445,21.2496,21.2395,21.2496,45400.0
2013-09-13 15:20:00,41.98,42.0,41.97,41.98,98200.0,21.2496,21.2597,21.2445,21.2496,98200.0
2013-09-13 15:30:00,41.98,41.99,41.97,41.98,77900.0,21.2496,21.2547,21.2445,21.2496,77900.0
2013-09-13 15:40:00,41.98,41.99,41.96,41.97,107100.0,21.2496,21.2547,21.2395,21.2445,107100.0
2013-09-13 15:50:00,41.97,41.97,41.93,41.95,277700.0,21.2445,21.2445,21.2243,21.2344,277700.0
2013-09-16 09:30:00,42.58,42.6,42.42,42.42,475300.0,21.5533,21.5634,21.4723,21.4723,475300.0
2013-09-16 09:40:00,42.42,42.46,42.38,42.41,296000.0,21.4723,21.4926,21.4521,21.4673,296000.0
2013-09-16 09:50:00,42.42,42.42,42.33,42.36,159200.0,21.4723,21.4723,21.4268,21.442,159200.0
2013-09-16 10:00:00,42.36,42.36,42.24,42.28,110300.0,21.442,21.442,21.3812,21.4015,110300.0
2013-09-16 10:10:00,42.27,42.3,42.24,42.25,135900.0,21.3964,21.4116,21.3812,21.3863,135900.0
2013-09-16 10:20:00,42.25,42.25,42.21,42.24,172200.0,21.3863,21.3863,21.366,21.3812,172200.0
2013-09-16 10:30:00,42.25,42.28,42.22,42.22,129300.0,21.3863,21.4015,21.3711,21.3711,129300.0
2013-09-16 10:40:00,42.23,42.23,42.2,42.23,98400.0,21.3762,21.3762,21.361,21.3762,98400.0
2013-09-16 10:50:00,42.22,42.27,42.21,42.25,194600.0,21.3711,21.3964,21.366,21.3863,194600.0
2013-09-16 11:00:00,42.26,42.3,42.26,42.28,159600.0,21.3913,21.4116,21.3913,21.4015,159600.0
2013-09-16 11:10:00,42.28,42.31,42.26,42.27,121700.0,21.4015,21.4167,21.3913,21.3964,121700.0
2013-09-16 11:20:00,42.27,42.31,42.23,42.28,148800.0,21.3964,21.4167,21.3762,21.4015,148800.0
2013-09-16 11:30:00,42.28,42.32,42.27,42.29,107500.0,21.4015,21.4217,21.3964,21.4065,107500.0
2013-09-16 11:40:00,42.3,42.32,42.28,42.32,43100.0,21.4116,21.4217,21.4015,21.4217,43100.0
2013-09-16 11:50:00,42.31,42.32,42.28,42.3,53900.0,21.4167,21.4217,21.4015,21.4116,53900.0
2013-09-16 12:00:00,42.29,42.31,42.29,42.31,45100.0,21.4065,21.4167,21.4065,21.4167,45100.0
2013-09-16 12:10:00,42.3,42.32,42.3,42.3,34900.0,21.4116,21.4217,21.4116,21.4116,34900.0
2013-09-16 12:20:00,42.3,42.31,42.27,42.27,60400.0,21.4116,21.4167,21.3964,21.3964,60400.0
2013-09-16 12:30:00,42.27,42.29,42.25,42.25,66200.0,21.3964,21.4065,21.3863,21.3863,66200.0
2013-09-16 12:40:00,42.25,42.26,42.23,42.24,41000.0,21.3863,21.3913,21.3762,21.3812,41000.0
2013-09-16 12:50:00,42.24,42.26,42.23,42.24,34000.0,21.3812,21.3913,21.3762,21.3812,34000.0
2013-09-16 13:00:00,42.23,42.24,42.21,42.21,31300.0,21.3762,21.3812,21.366,21.366,31300.0
2013-09-16 13:10:00,42.21,42.22,42.18,42.19,69600.0,21.366,21.3711,21.3508,21.3559,69600.0
2013-09-16 13:20:00,42.19,42.2,42.19,42.19,28100.0,21.3559,21.361,21.3559,21.3559,28100.0
2013-09-16 13:30:00,42.19,42.23,42.19,42.23,75600.0,21.3559,21.3762,21.3559,21.3762,75600.0
2013-09-16 13:40:00,42.23,42.23,42.19,42.21,61900.0,21.3762,21.3762,21.3559,21.366,61900.0
2013-09-16 13:50:00,42.21,42.23,42.2,42.22,39300.0,21.366,21.3762,21.361,21.3711,39300.0
2013-09-16 14:00:00,42.23,42.23,42.2,42.2,29900.0,21.3762,21.3762,21.361,21.361,29900.0
2013-09-16 14:10:00,42.21,42.25,42.2,42.24,51300.0,21.366,21.3863,21.361,21.3812,51300.0
2013-09-16 14:20:00,42.24,42.24,42.18,42.19,40900.0,21.3812,21.3812,21.3508,21.3559,40900.0
2013-09-16 14:30:00,42.18,42.18,42.15,42.17,48200.0,21.3508,21.3508,21.3357,21.3458,48200.0
2013-09-16 14:40:00,42.17,42.21,42.16,42.19,44100.0,21.3458,21.366,21.3407,21.3559,44100.0
2013-09-16 14:50:00,42.19,42.19,42.14,42.14,43400.0,21.3559,21.3559,21.3306,21.3306,43400.0
2013-09-16 15:00:00,42.15,42.17,42.14,42.17,43000.0,21.3357,21.3458,21.3306,21.3458,43000.0
2013-09-16 15:10:00,42.17,42.19,42.14,42.16,52600.0,21.3458,21.3559,21.3306,21.3407,52600.0
2013-09-16 15:20:00,42.16,42.18,42.12,42.12,76500.0,21.3407,21.3508,21.3205,21.3205,76500.0
2013-09-16 15:30:00,42.13,42.14,42.1,42.11,80100.0,21.3255,21.3306,21.3104,21.3154,80100.0
2013-09-16 15:40:00,42.11,42.17,42.11,42.13,198400.0,21.3154,21.3458,21.3154,21.3255,198400.0
2013-09-16 15:50:00,42.13,42.16,42.12,42.13,187800.0,21.3255,21.3407,21.3205,21.3255,187800.0
2013-09-17 09:30:00,42.04,42.1,42.04,42.08,138500.0,21.28,21.3104,21.28,21.3002,138500.0
2013-09-17 09:40:00,42.08,42.15,42.08,42.12,132000.0,21.3002,21.3357,21.3002,21.3205,132000.0
2013-09-17 09:50:00,42.13,42.15,42.06,42.11,150000.0,21.3255,21.3357,21.2901,21.3154,150000.0
2013-09-17 10:00:00,42.11,42.13,42.07,42.12,78900.0,21.3154,21.3255,21.2952,21.3205,78900.0
2013-09-17 10:10:00,42.11,42.14,42.08,42.13,56100.0,21.3154,21.3306,21.3002,21.3255,56100.0
2013-09-17 10:20:00,42.13,42.18,42.1,42.17,64600.0,21.3255,21.3508,21.3104,21.3458,64600.0
2013-09-17 10:30:00,42.17,42.18,42.08,42.08,40100.0,21.3458,21.3508,21.3002,21.3002,40100.0
2013-09-17 10:40:00,42.08,42.09,42.05,42.09,77900.0,21.3002,21.3053,21.285,21.3053,77900.0
2013-09-17 10:50:00,42.08,42.09,42.04,42.04,49600.0,21.3002,21.3053,21.28,21.28,49600.0
2013-09-17 11:00:00,42.04,42.06,42.01,42.02,58800.0,21.28,21.2901,21.2648,21.2699,58800.0
2013-09-17 11:10:00,42.01,42.02,41.97,41.98,82500.0,21.2648,21.2699,21.2445,21.2496,82500.0
2013-09-17 11:20:00,41.99,42.02,41.97,42.02,78500.0,21.2547,21.2699,21.2445,21.2699,78500.0
2013-09-17 11:30:00,42.03,42.04,41.95,42.0,115300.0,21.2749,21.28,21.2344,21.2597,115300.0
2013-09-17 11:40:00,42.0,42.0,41.98,42.0,42300.0,21.2597,21.2597,21.2496,21.2597,42300.0
2013-09-17 11:50:00,42.0,42.0,41.99,41.99,24900.0,21.2597,21.2597,21.2547,21.2547,24900.0
2013-09-17 12:00:00,42.0,42.0,41.97,41.97,54200.0,21.2597,21.2597,21.2445,21.2445,54200.0
2013-09-17 12:10:00,41.98,41.99,41.97,41.99,24900.0,21.2496,21.2547,21.2445,21.2547,24900.0
2013-09-17 12:20:00,42.0,42.0,41.99,42.0,7900.0,21.2597,21.2597,21.2547,21.2597,7900.0
2013-09-17 12:30:00,42.0,42.0,41.97,41.98,48700.0,21.2597,21.2597,21.2445,21.2496,48700.0
2013-09-17 12:40:00,41.98,41.98,41.97,41.98,10200.0,21.2496,21.2496,21.2445,21.2496,10200.0
2013-09-17 12:50:00,41.97,42.0,41.97,42.0,34300.0,21.2445,21.2597,21.2445,21.2597,34300.0
2013-09-17 13:00:00,42.0,42.01,41.99,42.0,27000.0,21.2597,21.2648,21.2547,21.2597,27000.0
2013-09-17 13:10:00,42.0,42.0,41.99,42.0,18000.0,21.2597,21.2597,21.2547,21.2597,18000.0
2013-09-17 13:20:00,42.0,42.0,41.99,41.99,15600.0,21.2597,21.2597,21.2547,21.2547,15600.0
2013-09-17 13:30:00,42.0,42.0,41.98,41.98,34000.0,21.2597,21.2597,21.2496,21.2496,34000.0
2013-09-17 13:40:00,41.98,41.99,41.98,41.98,16300.0,21.2496,21.2547,21.2496,21.2496,16300.0
2013-09-17 13:50:00,41.99,42.0,41.98,42.0,44200.0,21.2547,21.2597,21.2496,21.2597,44200.0
2013-09-17 14:00:00,41.99,42.0,41.97,41.97,27700.0,21.2547,21.2597,21.2445,21.2445,27700.0
2013-09-17 14:10:00,41.99,42.0,41.97,41.98,36200.0,21.2547,21.2597,21.2445,21.2496,36200.0
2013-09-17 14:20:00,41.97,41.98,41.96,41.97,35500.0,21.2445,21.2496,21.2395,21.2445,35500.0
2013-09-17 14:30:00,41.97,41.98,41.95,41.96,65400.0,21.2445,21.2496,21.2344,21.2395,65400.0
2013-09-17 14:40:00,41.96,41.98,41.96,41.97,50900.0,21.2395,21.2496,21.2395,21.2445,50900.0
2013-09-17 14:50:00,41.97,41.98,41.96,41.97,50300.0,21.2445,21.2496,21.2395,21.2445,50300.0
2013-09-17 15:00:00,41.96,42.02,41.96,42.01,78700.0,21.2395,21.2699,21.2395,21.2648,78700.0
2013-09-17 15:10:00,42.02,42.02,42.01,42.02,26600.0,21.2699,21.2699,21.2648,21.2699,26600.0
2013-09-17 15:20:00,42.02,42.03,42.01,42.02,30800.0,21.2699,21.2749,21.2648,21.2699,30800.0
2013-09-17 15:30:00,42.03,42.03,42.0,42.02,52500.0,21.2749,21.2749,21.2597,21.2699,52500.0
2013-09-17 15:40:00,42.02,42.05,42.01,42.05,40200.0,21.2699,21.285,21.2648,21.285,40200.0
2013-09-17 15:50:00,42.04,42.05,42.02,42.04,136000.0,21.28,21.285,21.2699,21.28,136000.0
2013-09-18 09:30:00,42.02,42.05,41.98,41.99,175400.0,21.2699,21.285,21.2496,21.2547,175400.0
2013-09-18 09:40:00,42.0,42.01,41.95,41.95,66300.0,21.2597,21.2648,21.2344,21.2344,66300.0
2013-09-18 09:50:00,41.95,41.96,41.88,41.9,123500.0,21.2344,21.2395,21.199,21.2091,123500.0
2013-09-18 10:00:00,41.91,41.94,41.91,41.93,61800.0,21.2142,21.2294,21.2142,21.2243,61800.0
2013-09-18 10:10:00,41.92,41.93,41.89,41.9,47400.0,21.2192,21.2243,21.2041,21.2091,47400.0
2013-09-18 10:20:00,41.89,41.89,41.78,41.79,168100.0,21.2041,21.2041,21.1484,21.1534,168100.0
2013-09-18 10:30:00,41.79,41.87,41.79,41.86,83500.0,21.1534,21.1939,21.1534,21.1889,83500.0
2013-09-18 10:40:00,41.86,41.89,41.85,41.86,46600.0,21.1889,21.2041,21.1838,21.1889,46600.0
2013-09-18 10:50:00,41.86,41.9,41.85,41.89,81900.0,21.1889,21.2091,21.1838,21.2041,81900.0
2013-09-18 11:00:00,41.9,41.9,41.86,41.88,115900.0,21.2091,21.2091,21.1889,21.199,115900.0
2013-09-18 11:10:00,41.89,41.9,41.87,41.88,75300.0,21.2041,21.2091,21.1939,21.199,75300.0
2013-09-18 11:20:00,41.89,41.94,41.88,41.92,60200.0,21.2041,21.2294,21.199,21.2192,60200.0
2013-09-18 11:30:00,41.92,41.94,41.9,41.92,69500.0,21.2192,21.2294,21.2091,21.2192,69500.0
2013-09-18 11:40:00,41.92,41.94,41.91,41.94,57400.0,21.2192,21.2294,21.2142,21.2294,57400.0
2013-09-18 11:50:00,41.94,41.94,41.9,41.94,99400.0,21.2294,21.2294,21.2091,21.2294,99400.0
2013-09-18 12:00:00,41.94,41.95,41.9,41.91,58900.0,21.2294,21.2344,21.2091,21.2142,58900.0
2013-09-18 12:10:00,41.91,41.94,41.9,41.94,27800.0,21.2142,21.2294,21.2091,21.2294,27800.0
2013-09-18 12:20:00,41.93,41.94,41.9,41.91,37200.0,21.2243,21.2294,21.2091,21.2142,37200.0
2013-09-18 12:30:00,41.9,41.93,41.9,41.92,22800.0,21.2091,21.2243,21.2091,21.2192,22800.0
2013-09-18 12:40:00,41.93,41.93,41.92,41.93,26900.0,21.2243,21.2243,21.2192,21.2243,26900.0
2013-09-18 12:50:00,41.93,41.97,41.93,41.96,44000.0,21.2243,21.2445,21.2243,21.2395,44000.0
2013-09-18 13:00:00,41.95,41.95,41.94,41.95,18300.0,21.2344,21.2344,21.2294,21.2344,18300.0
2013-09-18 13:10:00,41.95,41.99,41.94,41.99,60600.0,21.2344,21.2547,21.2294,21.2547,60600.0
2013-09-18 13:20:00,41.99,42.01,41.98,42.0,35100.0,21.2547,21.2648,21.2496,21.2597,35100.0
2013-09-18 13:30:00,42.01,42.01,41.97,41.98,54000.0,21.2648,21.2648,21.2445,21.2496,54000.0
2013-09-18 13:40:00,41.98,42.0,41.97,41.98,63500.0,21.2496,21.2597,21.2445,21.2496,63500.0
2013-09-18 13:50:00,41.98,42.0,41.95,41.96,44800.0,21.2496,21.2597,21.2344,21.2395,44800.0
2013-09-18 14:00:00,41.98,42.3,41.97,42.3,183800.0,21.2496,21.4116,21.2445,21.4116,183800.0
2013-09-18 14:10:00,42.29,42.35,42.28,42.29,238200.0,21.4065,21.4369,21.4015,21.4065,238200.0
2013-09-18 14:20:00,42.29,42.37,42.27,42.29,304400.0,21.4065,21.447,21.3964,21.4065,304400.0
2013-09-18 14:30:00,42.29,42.36,42.27,42.36,266300.0,21.4065,21.442,21.3964,21.442,266300.0
2013-09-18 14:40:00,42.36,42.44,42.35,42.44,225100.0,21.442,21.4825,21.4369,21.4825,225100.0
2013-09-18 14:50:00,42.44,42.5,42.42,42.49,240600.0,21.4825,21.5128,21.4723,21.5078,240600.0
2013-09-18 15:00:00,42.5,42.54,42.44,42.45,307700.0,21.5128,21.5331,21.4825,21.4875,307700.0
2013-09-18 15:10:00,42.45,42.47,42.38,42.4,151000.0,21.4875,21.4976,21.4521,21.4622,151000.0
2013-09-18 15:20:00,42.39,42.42,42.38,42.41,185700.0,21.4571,21.4723,21.4521,21.4673,185700.0
2013-09-18 15:30:00,42.4,42.42,42.38,42.41,181300.0,21.4622,21.4723,21.4521,21.4673,181300.0
2013-09-18 15:40:00,42.41,42.43,42.4,42.41,223500.0,21.4673,21.4774,21.4622,21.4673,223500.0
2013-09-18 15:50:00,42.41,42.44,42.41,42.44,424600.0,21.4673,21.4825,21.4673,21.4825,424600.0
2013-09-19 09:30:00,42.39,42.4,42.34,42.35,220400.0,21.4571,21.4622,21.4318,21.4369,220400.0
2013-09-19 09:40:00,42.36,42.38,42.31,42.35,185900.0,21.442,21.4521,21.4167,21.4369,185900.0
2013-09-19 09:50:00,42.34,42.36,42.3,42.36,136800.0,21.4318,21.442,21.4116,21.442,136800.0
2013-09-19 10:00:00,42.36,42.36,42.23,42.23,142100.0,21.442,21.442,21.3762,21.3762,142100.0
2013-09-19 10:10:00,42.23,42.26,42.2,42.23,149900.0,21.3762,21.3913,21.361,21.3762,149900.0
2013-09-19 10:20:00,42.23,42.3,42.23,42.25,113300.0,21.3762,21.4116,21.3762,21.3863,113300.0
2013-09-19 10:30:00,42.26,42.27,42.2,42.22,104600.0,21.3913,21.3964,21.361,21.3711,104600.0
2013-09-19 10:40:00,42.22,42.3,42.21,42.3,94500.0,21.3711,21.4116,21.366,21.4116,94500.0
2013-09-19 10:50:00,42.3,42.31,42.27,42.29,98000.0,21.4116,21.4167,21.3964,21.4065,98000.0
2013-09-19 11:00:00,42.28,42.3,42.27,42.29,72100.0,21.4015,21.4116,21.3964,21.4065,72100.0
2013-09-19 11:10:00,42.28,42.33,42.26,42.31,102500.0,21.4015,21.4268,21.3913,21.4167,102500.0
2013-09-19 11:20:00,42.31,42.35,42.24,42.27,118500.0,21.4167,21.4369,21.3812,21.3964,118500.0
2013-09-19 11:30:00,42.26,42.35,42.26,42.32,113400.0,21.3913,21.4369,21.3913,21.4217,113400.0
2013-09-19 11:40:00,42.33,42.33,42.26,42.27,45900.0,21.4268,21.4268,21.3913,21.3964,45900.0
2013-09-19 11:50:00,42.28,42.3,42.27,42.3,52500.0,21.4015,21.4116,21.3964,21.4116,52500.0
2013-09-19 12:00:00,42.3,42.33,42.29,42.32,39100.0,21.4116,21.4268,21.4065,21.4217,39100.0
2013-09-19 12:10:00,42.33,42.33,42.3,42.3,43900.0,21.4268,21.4268,21.4116,21.4116,43900.0
2013-09-19 12:20:00,42.3,42.31,42.29,42.29,31700.0,21.4116,21.4167,21.4065,21.4065,31700.0
2013-09-19 12:30:00,42.3,42.31,42.29,42.31,30800.0,21.4116,21.4167,21.4065,21.4167,30800.0
2013-09-19 12:40:00,42.3,42.31,42.29,42.3,59900.0,21.4116,21.4167,21.4065,21.4116,59900.0
2013-09-19 12:50:00,42.3,42.31,42.3,42.3,13800.0,21.4116,21.4167,21.4116,21.4116,13800.0
2013-09-19 13:00:00,42.31,42.32,42.29,42.3,76500.0,21.4167,21.4217,21.4065,21.4116,76500.0
2013-09-19 13:10:00,42.3,42.34,42.29,42.33,54700.0,21.4116,21.4318,21.4065,21.4268,54700.0
2013-09-19 13:20:00,42.33,42.35,42.32,42.33,41200.0,21.4268,21.4369,21.4217,21.4268,41200.0
2013-09-19 13:30:00,42.33,42.34,42.31,42.32,51700.0,21.4268,21.4318,21.4167,21.4217,51700.0
2013-09-19 13:40:00,42.32,42.32,42.3,42.31,36500.0,21.4217,21.4217,21.4116,21.4167,36500.0
2013-09-19 13:50:00,42.31,42.32,42.3,42.31,22200.0,21.4167,21.4217,21.4116,21.4167,22200.0
2013-09-19 14:00:00,42.3,42.32,42.29,42.31,47000.0,21.4116,21.4217,21.4065,21.4167,47000.0
2013-09-19 14:10:00,42.31,42.34,42.31,42.31,39700.0,21.4167,21.4318,21.4167,21.4167,39700.0
2013-09-19 14:20:00,42.32,42.32,42.3,42.31,33000.0,21.4217,21.4217,21.4116,21.4167,33000.0
2013-09-19 14:30:00,42.3,42.31,42.29,42.3,74600.0,21.4116,21.4167,21.4065,21.4116,74600.0
2013-09-19 14:40:00,42.3,42.34,42.3,42.33,73600.0,21.4116,21.4318,21.4116,21.4268,73600.0
2013-09-19 14:50:00,42.33,42.35,42.32,42.34,71100.0,21.4268,21.4369,21.4217,21.4318,71100.0
2013-09-19 15:00:00,42.35,42.36,42.32,42.33,136800.0,21.4369,21.442,21.4217,21.4268,136800.0
2013-09-19 15:10:00,42.33,42.4,42.32,42.4,109000.0,21.4268,21.4622,21.4217,21.4622,109000.0
2013-09-19 15:20:00,42.4,42.42,42.38,42.41,79300.0,21.4622,21.4723,21.4521,21.4673,79300.0
2013-09-19 15:30:00,42.41,42.43,42.39,42.4,109300.0,21.4673,21.4774,21.4571,21.4622,109300.0
2013-09-19 15:40:00,42.4,42.4,42.33,42.33,102000.0,21.4622,21.4622,21.4268,21.4268,102000.0
2013-09-19 15:50:00,42.34,42.36,42.33,42.34,199600.0,21.4318,21.442,21.4268,21.4318,199600.0
2013-09-20 09:30:00,42.85,42.85,42.65,42.68,586500.0,21.69,21.69,21.5888,21.6039,586500.0
2013-09-20 09:40:00,42.69,42.7,42.64,42.66,165900.0,21.609,21.6141,21.5837,21.5938,165900.0
2013-09-20 09:50:00,42.66,42.69,42.62,42.63,240600.0,21.5938,21.609,21.5736,21.5786,240600.0
2013-09-20 10:00:00,42.64,42.65,42.58,42.58,275300.0,21.5837,21.5888,21.5533,21.5533,275300.0
2013-09-20 10:10:00,42.59,42.61,42.57,42.6,143600.0,21.5584,21.5685,21.5483,21.5634,143600.0
2013-09-20 10:20:00,42.6,42.62,42.57,42.59,157400.0,21.5634,21.5736,21.5483,21.5584,157400.0
2013-09-20 10:30:00,42.59,42.62,42.57,42.57,67400.0,21.5584,21.5736,21.5483,21.5483,67400.0
2013-09-20 10:40:00,42.58,42.59,42.52,42.54,101600.0,21.5533,21.5584,21.523,21.5331,101600.0
2013-09-20 10:50:00,42.55,42.55,42.51,42.54,91100.0,21.5381,21.5381,21.5179,21.5331,91100.0
2013-09-20 11:00:00,42.55,42.59,42.53,42.58,113200.0,21.5381,21.5584,21.528,21.5533,113200.0
2013-09-20 11:10:00,42.59,42.61,42.57,42.6,96300.0,21.5584,21.5685,21.5483,21.5634,96300.0
2013-09-20 11:20:00,42.6,42.6,42.45,42.48,118600.0,21.5634,21.5634,21.4875,21.5027,118600.0
2013-09-20 11:30:00,42.48,42.52,42.44,42.46,135500.0,21.5027,21.523,21.4825,21.4926,135500.0
2013-09-20 11:40:00,42.47,42.48,42.42,42.45,73500.0,21.4976,21.5027,21.4723,21.4875,73500.0
2013-09-20 11:50:00,42.46,42.47,42.42,42.42,58900.0,21.4926,21.4976,21.4723,21.4723,58900.0
2013-09-20 12:00:00,42.43,42.49,42.4,42.49,112000.0,21.4774,21.5078,21.4622,21.5078,112000.0
2013-09-20 12:10:00,42.5,42.52,42.48,42.52,56400.0,21.5128,21.523,21.5027,21.523,56400.0
2013-09-20 12:20:00,42.52,42.54,42.51,42.54,59400.0,21.523,21.5331,21.5179,21.5331,59400.0
2013-09-20 12:30:00,42.54,42.55,42.53,42.55,51500.0,21.5331,21.5381,21.528,21.5381,51500.0
2013-09-20 12:40:00,42.56,42.58,42.54,42.57,60700.0,21.5432,21.5533,21.5331,21.5483,60700.0
2013-09-20 12:50:00,42.57,42.61,42.57,42.58,113900.0,21.5483,21.5685,21.5483,21.5533,113900.0
2013-09-20 13:00:00,42.59,42.86,42.56,42.74,771600.0,21.5584,21.6951,21.5432,21.6343,771600.0
2013-09-20 13:10:00,42.75,42.82,42.44,42.51,673600.0,21.6394,21.6748,21.4825,21.5179,673600.0
2013-09-20 13:20:00,42.51,42.59,42.5,42.58,128300.0,21.5179,21.5584,21.5128,21.5533,128300.0
2013-09-20 13:30:00,42.58,42.62,42.52,42.55,98500.0,21.5533,21.5736,21.523,21.5381,98500.0
2013-09-20 13:40:00,42.55,42.59,42.52,42.56,62400.0,21.5381,21.5584,21.523,21.5432,62400.0
2013-09-20 13:50:00,42.57,42.6,42.54,42.57,116200.0,21.5483,21.5634,21.5331,21.5483,116200.0
2013-09-20 14:00:00,42.57,42.57,42.49,42.53,73200.0,21.5483,21.5483,21.5078,21.528,73200.0
2013-09-20 14:10:00,42.54,42.54,42.47,42.49,104000.0,21.5331,21.5331,21.4976,21.5078,104000.0
2013-09-20 14:20:00,42.49,42.6,42.48,42.6,109400.0,21.5078,21.5634,21.5027,21.5634,109400.0
2013-09-20 14:30:00,42.59,42.62,42.55,42.55,107100.0,21.5584,21.5736,21.5381,21.5381,107100.0
2013-09-20 14:40:00,42.55,42.61,42.55,42.58,138600.0,21.5381,21.5685,21.5381,21.5533,138600.0
2013-09-20 14:50:00,42.58,42.58,42.55,42.56,68700.0,21.5533,21.5533,21.5381,21.5432,68700.0
2013-09-20 15:00:00,42.57,42.59,42.56,42.57,95600.0,21.5483,21.5584,21.5432,21.5483,95600.0
2013-09-20 15:10:00,42.57,42.61,42.55,42.59,144400.0,21.5483,21.5685,21.5381,21.5584,144400.0
2013-09-20 15:20:00,42.58,42.59,42.53,42.54,148300.0,21.5533,21.5584,21.528,21.5331,148300.0
2013-09-20 15:30:00,42.53,42.54,42.47,42.48,173500.0,21.528,21.5331,21.4976,21.5027,173500.0
2013-09-20 15:40:00,42.48,42.51,42.48,42.49,135000.0,21.5027,21.5179,21.5027,21.5078,135000.0
2013-09-20 15:50:00,42.48,42.49,42.47,42.47,206900.0,21.5027,21.5078,21.4976,21.4976,206900.0
2013-09-23 09:30:00,42.46,42.51,42.43,42.44,262400.0,21.4926,21.5179,21.4774,21.4825,262400.0
2013-09-23 09:40:00,42.45,42.46,42.32,42.32,157600.0,21.4875,21.4926,21.4217,21.4217,157600.0
2013-09-23 09:50:00,42.32,42.32,42.2,42.23,140900.0,21.4217,21.4217,21.361,21.3762,140900.0
2013-09-23 10:00:00,42.23,42.26,42.2,42.21,82300.0,21.3762,21.3913,21.361,21.366,82300.0
2013-09-23 10:10:00,42.21,42.22,42.16,42.21,98700.0,21.366,21.3711,21.3407,21.366,98700.0
2013-09-23 10:20:00,42.21,42.24,42.19,42.22,49700.0,21.366,21.3812,21.3559,21.3711,49700.0
2013-09-23 10:30:00,42.21,42.26,42.21,42.25,97900.0,21.366,21.3913,21.366,21.3863,97900.0
2013-09-23 10:40:00,42.25,42.3,42.24,42.28,57800.0,21.3863,21.4116,21.3812,21.4015,57800.0
2013-09-23 10:50:00,42.28,42.29,42.2,42.21,101000.0,21.4015,21.4065,21.361,21.366,101000.0
2013-09-23 11:00:00,42.21,42.26,42.21,42.22,82000.0,21.366,21.3913,21.366,21.3711,82000.0
2013-09-23 11:10:00,42.21,42.24,42.2,42.22,64600.0,21.366,21.3812,21.361,21.3711,64600.0
2013-09-23 11:20:00,42.22,42.3,42.22,42.27,95600.0,21.3711,21.4116,21.3711,21.3964,95600.0
2013-09-23 11:30:00,42.27,42.31,42.26,42.29,35200.0,21.3964,21.4167,21.3913,21.4065,35200.0
2013-09-23 11:40:00,42.29,42.3,42.28,42.29,30100.0,21.4065,21.4116,21.4015,21.4065,30100.0
2013-09-23 11:50:00,42.28,42.32,42.26,42.31,46400.0,21.4015,21.4217,21.3913,21.4167,46400.0
2013-09-23 12:00:00,42.31,42.36,42.31,42.36,34800.0,21.4167,21.442,21.4167,21.442,34800.0
2013-09-23 12:10:00,42.35,42.36,42.32,42.32,35100.0,21.4369,21.442,21.4217,21.4217,35100.0
2013-09-23 12:20:00,42.32,42.33,42.3,42.3,23100.0,21.4217,21.4268,21.4116,21.4116,23100.0
2013-09-23 12:30:00,42.31,42.32,42.29,42.32,57800.0,21.4167,21.4217,21.4065,21.4217,57800.0
2013-09-23 12:40:00,42.32,42.33,42.28,42.3,43900.0,21.4217,21.4268,21.4015,21.4116,43900.0
2013-09-23 12:50:00,42.3,42.31,42.29,42.31,40100.0,21.4116,21.4167,21.4065,21.4167,40100.0
2013-09-23 13:00:00,42.3,42.31,42.29,42.3,28200.0,21.4116,21.4167,21.4065,21.4116,28200.0
2013-09-23 13:10:00,42.3,42.3,42.25,42.25,35300.0,21.4116,21.4116,21.3863,21.3863,35300.0
2013-09-23 13:20:00,42.26,42.3,42.26,42.3,27900.0,21.3913,21.4116,21.3913,21.4116,27900.0
2013-09-23 13:30:00,42.3,42.32,42.29,42.29,46600.0,21.4116,21.4217,21.4065,21.4065,46600.0
2013-09-23 13:40:00,42.3,42.31,42.29,42.31,20400.0,21.4116,21.4167,21.4065,21.4167,20400.0
2013-09-23 13:50:00,42.31,42.32,42.3,42.32,43500.0,21.4167,21.4217,21.4116,21.4217,43500.0
2013-09-23 14:00:00,42.31,42.33,42.3,42.31,64900.0,21.4167,21.4268,21.4116,21.4167,64900.0
2013-09-23 14:10:00,42.32,42.32,42.3,42.3,42600.0,21.4217,21.4217,21.4116,21.4116,42600.0
2013-09-23 14:20:00,42.3,42.31,42.27,42.27,42300.0,21.4116,21.4167,21.3964,21.3964,42300.0
2013-09-23 14:30:00,42.27,42.28,42.26,42.27,25700.0,21.3964,21.4015,21.3913,21.3964,25700.0
2013-09-23 14:40:00,42.28,42.3,42.27,42.28,47800.0,21.4015,21.4116,21.3964,21.4015,47800.0
2013-09-23 14:50:00,42.29,42.32,42.28,42.31,47400.0,21.4065,21.4217,21.4015,21.4167,47400.0
2013-09-23 15:00:00,42.3,42.31,42.26,42.29,39300.0,21.4116,21.4167,21.3913,21.4065,39300.0
2013-09-23 15:10:00,42.29,42.3,42.27,42.29,42500.0,21.4065,21.4116,21.3964,21.4065,42500.0
2013-09-23 15:20:00,42.29,42.3,42.26,42.27,65900.0,21.4065,21.4116,21.3913,21.3964,65900.0
2013-09-23 15:30:00,42.26,42.29,42.25,42.28,77700.0,21.3913,21.4065,21.3863,21.4015,77700.0
2013-09-23 15:40:00,42.29,42.31,42.27,42.28,136900.0,21.4065,21.4167,21.3964,21.4015,136900.0
2013-09-23 15:50:00,42.27,42.28,42.25,42.26,222600.0,21.3964,21.4015,21.3863,21.3913,222600.0
2013-09-24 09:30:00,42.4,42.4,42.27,42.31,203600.0,21.4622,21.4622,21.3964,21.4167,203600.0
2013-09-24 09:40:00,42.31,42.32,42.24,42.24,78300.0,21.4167,21.4217,21.3812,21.3812,78300.0
2013-09-24 09:50:00,42.25,42.4,42.24,42.34,160500.0,21.3863,21.4622,21.3812,21.4318,160500.0
2013-09-24 10:00:00,42.34,42.34,42.27,42.29,74300.0,21.4318,21.4318,21.3964,21.4065,74300.0
2013-09-24 10:10:00,42.28,42.29,42.21,42.25,102700.0,21.4015,21.4065,21.366,21.3863,102700.0
2013-09-24 10:20:00,42.24,42.35,42.24,42.34,104200.0,21.3812,21.4369,21.3812,21.4318,104200.0
2013-09-24 10:30:00,42.34,42.36,42.3,42.33,86700.0,21.4318,21.442,21.4116,21.4268,86700.0
2013-09-24 10:40:00,42.34,42.37,42.33,42.35,66800.0,21.4318,21.447,21.4268,21.4369,66800.0
2013-09-24 10:50:00,42.36,42.43,42.36,42.41,95500.0,21.442,21.4774,21.442,21.4673,95500.0
2013-09-24 11:00:00,42.41,42.43,42.39,42.43,74800.0,21.4673,21.4774,21.4571,21.4774,74800.0
2013-09-24 11:10:00,42.42,42.46,42.42,42.44,61700.0,21.4723,21.4926,21.4723,21.4825,61700.0
2013-09-24 11:20:00,42.45,42.45,42.35,42.36,105000.0,21.4875,21.4875,21.4369,21.442,105000.0
2013-09-24 11:30:00,42.36,42.39,42.35,42.36,79000.0,21.442,21.4571,21.4369,21.442,79000.0
2013-09-24 11:40:00,42.37,42.44,42.37,42.42,42800.0,21.447,21.4825,21.447,21.4723,42800.0
2013-09-24 11:50:00,42.43,42.45,42.41,42.45,35000.0,21.4774,21.4875,21.4673,21.4875,35000.0
2013-09-24 12:00:00,42.45,42.46,42.43,42.46,41200.0,21.4875,21.4926,21.4774,21.4926,41200.0
2013-09-24 12:10:00,42.46,42.47,42.44,42.44,33700.0,21.4926,21.4976,21.4825,21.4825,33700.0
2013-09-24 12:20:00,42.45,42.47,42.44,42.46,37900.0,21.4875,21.4976,21.4825,21.4926,37900.0
2013-09-24 12:30:00,42.46,42.47,42.45,42.46,28900.0,21.4926,21.4976,21.4875,21.4926,28900.0
2013-09-24 12:40:00,42.46,42.47,42.43,42.43,57500.0,21.4926,21.4976,21.4774,21.4774,57500.0
2013-09-24 12:50:00,42.43,42.46,42.43,42.45,30700.0,21.4774,21.4926,21.4774,21.4875,30700.0
2013-09-24 13:00:00,42.45,42.47,42.44,42.46,30500.0,21.4875,21.4976,21.4825,21.4926,30500.0
2013-09-24 13:10:00,42.46,42.47,42.45,42.45,19300.0,21.4926,21.4976,21.4875,21.4875,19300.0
2013-09-24 13:20:00,42.46,42.47,42.45,42.46,32700.0,21.4926,21.4976,21.4875,21.4926,32700.0
2013-09-24 13:30:00,42.46,42.47,42.44,42.44,48100.0,21.4926,21.4976,21.4825,21.4825,48100.0
2013-09-24 13:40:00,42.45,42.47,42.44,42.46,51300.0,21.4875,21.4976,21.4825,21.4926,51300.0
2013-09-24 13:50:00,42.46,42.47,42.43,42.43,38900.0,21.4926,21.4976,21.4774,21.4774,38900.0
2013-09-24 14:00:00,42.43,42.45,42.43,42.43,33300.0,21.4774,21.4875,21.4774,21.4774,33300.0
2013-09-24 14:10:00,42.43,42.44,42.42,42.44,41900.0,21.4774,21.4825,21.4723,21.4825,41900.0
2013-09-24 14:20:00,42.44,42.44,42.4,42.41,34100.0,21.4825,21.4825,21.4622,21.4673,34100.0
2013-09-24 14:30:00,42.4,42.44,42.39,42.44,70100.0,21.4622,21.4825,21.4571,21.4825,70100.0
2013-09-24 14:40:00,42.44,42.45,42.43,42.45,22100.0,21.4825,21.4875,21.4774,21.4875,22100.0
2013-09-24 14:50:00,42.44,42.45,42.42,42.42,48200.0,21.4825,21.4875,21.4723,21.4723,48200.0
2013-09-24 15:00:00,42.42,42.43,42.36,42.38,77800.0,21.4723,21.4774,21.442,21.4521,77800.0
2013-09-24 15:10:00,42.38,42.4,42.36,42.38,53700.0,21.4521,21.4622,21.442,21.4521,53700.0
2013-09-24 15:20:00,42.39,42.4,42.35,42.36,61900.0,21.4571,21.4622,21.4369,21.442,61900.0
2013-09-24 15:30:00,42.36,42.36,42.3,42.31,114900.0,21.442,21.442,21.4116,21.4167,114900.0
2013-09-24 15:40:00,42.31,42.32,42.27,42.28,111700.0,21.4167,21.4217,21.3964,21.4015,111700.0
2013-09-24 15:50:00,42.27,42.28,42.25,42.27,204800.0,21.3964,21.4015,21.3863,21.3964,204800.0
2013-09-25 09:30:00,42.25,42.28,42.22,42.28,126700.0,21.3863,21.4015,21.3711,21.4015,126700.0
2013-09-25 09:40:00,42.28,42.3,42.22,42.27,109600.0,21.4015,21.4116,21.3711,21.3964,109600.0
2013-09-25 09:50:00,42.27,42.32,42.25,42.32,96200.0,21.3964,21.4217,21.3863,21.4217,96200.0
2013-09-25 10:00:00,42.32,42.37,42.31,42.35,99500.0,21.4217,21.447,21.4167,21.4369,99500.0
2013-09-25 10:10:00,42.36,42.38,42.33,42.37,67200.0,21.442,21.4521,21.4268,21.447,67200.0
2013-09-25 10:20:00,42.37,42.46,42.36,42.43,84300.0,21.447,21.4926,21.442,21.4774,84300.0
2013-09-25 10:30:00,42.42,42.46,42.42,42.45,124600.0,21.4723,21.4926,21.4723,21.4875,124600.0
2013-09-25 10:40:00,42.44,42.49,42.44,42.48,101300.0,21.4825,21.5078,21.4825,21.5027,101300.0
2013-09-25 10:50:00,42.47,42.48,42.38,42.4,86700.0,21.4976,21.5027,21.4521,21.4622,86700.0
2013-09-25 11:00:00,42.39,42.41,42.37,42.39,109800.0,21.4571,21.4673,21.447,21.4571,109800.0
2013-09-25 11:10:00,42.39,42.43,42.38,42.41,100800.0,21.4571,21.4774,21.4521,21.4673,100800.0
2013-09-25 11:20:00,42.41,42.5,42.41,42.49,122700.0,21.4673,21.5128,21.4673,21.5078,122700.0
2013-09-25 11:30:00,42.48,42.53,42.46,42.48,100900.0,21.5027,21.528,21.4926,21.5027,100900.0
2013-09-25 11:40:00,42.49,42.49,42.43,42.44,40500.0,21.5078,21.5078,21.4774,21.4825,40500.0
2013-09-25 11:50:00,42.43,42.44,42.38,42.41,63500.0,21.4774,21.4825,21.4521,21.4673,63500.0
2013-09-25 12:00:00,42.41,42.45,42.4,42.4,45100.0,21.4673,21.4875,21.4622,21.4622,45100.0
2013-09-25 12:10:00,42.4,42.41,42.36,42.39,27300.0,21.4622,21.4673,21.442,21.4571,27300.0
2013-09-25 12:20:00,42.4,42.4,42.36,42.39,48500.0,21.4622,21.4622,21.442,21.4571,48500.0
2013-09-25 12:30:00,42.39,42.4,42.36,42.37,38900.0,21.4571,21.4622,21.442,21.447,38900.0
2013-09-25 12:40:00,42.37,42.4,42.36,42.39,35700.0,21.447,21.4622,21.442,21.4571,35700.0
2013-09-25 12:50:00,42.39,42.45,42.38,42.45,46700.0,21.4571,21.4875,21.4521,21.4875,46700.0
2013-09-25 13:00:00,42.45,42.5,42.45,42.48,93600.0,21.4875,21.5128,21.4875,21.5027,93600.0
2013-09-25 13:10:00,42.47,42.49,42.44,42.45,68900.0,21.4976,21.5078,21.4825,21.4875,68900.0
2013-09-25 13:20:00,42.45,42.5,42.45,42.48,57700.0,21.4875,21.5128,21.4875,21.5027,57700.0
2013-09-25 13:30:00,42.48,42.48,42.45,42.45,96800.0,21.5027,21.5027,21.4875,21.4875,96800.0
2013-09-25 13:40:00,42.46,42.51,42.45,42.47,206300.0,21.4926,21.5179,21.4875,21.4976,206300.0
2013-09-25 13:50:00,42.47,42.49,42.45,42.45,43900.0,21.4976,21.5078,21.4875,21.4875,43900.0
2013-09-25 14:00:00,42.45,42.48,42.44,42.46,59900.0,21.4875,21.5027,21.4825,21.4926,59900.0
2013-09-25 14:10:00,42.46,42.47,42.44,42.46,52300.0,21.4926,21.4976,21.4825,21.4926,52300.0
2013-09-25 14:20:00,42.46,42.48,42.45,42.46,48200.0,21.4926,21.5027,21.4875,21.4926,48200.0
2013-09-25 14:30:00,42.46,42.49,42.45,42.46,48700.0,21.4926,21.5078,21.4875,21.4926,48700.0
2013-09-25 14:40:00,42.46,42.47,42.44,42.45,43700.0,21.4926,21.4976,21.4825,21.4875,43700.0
2013-09-25 14:50:00,42.46,42.49,42.44,42.46,91600.0,21.4926,21.5078,21.4825,21.4926,91600.0
2013-09-25 15:00:00,42.47,42.49,42.44,42.48,60300.0,21.4976,21.5078,21.4825,21.5027,60300.0
2013-09-25 15:10:00,42.49,42.5,42.44,42.44,81400.0,21.5078,21.5128,21.4825,21.4825,81400.0
2013-09-25 15:20:00,42.45,42.45,42.39,42.42,73700.0,21.4875,21.4875,21.4571,21.4723,73700.0
2013-09-25 15:30:00,42.41,42.44,42.4,42.41,86600.0,21.4673,21.4825,21.4622,21.4673,86600.0
2013-09-25 15:40:00,42.41,42.41,42.39,42.39,76900.0,21.4673,21.4673,21.4571,21.4571,76900.0
2013-09-25 15:50:00,42.39,42.41,42.38,42.4,156000.0,21.4571,21.4673,21.4521,21.4622,156000.0
2013-09-26 09:30:00,42.53,42.6,42.53,42.59,234500.0,21.528,21.5634,21.528,21.5584,234500.0
2013-09-26 09:40:00,42.59,42.6,42.55,42.59,232300.0,21.5584,21.5634,21.5381,21.5584,232300.0
2013-09-26 09:50:00,42.59,42.65,42.59,42.64,159600.0,21.5584,21.5888,21.5584,21.5837,159600.0
2013-09-26 10:00:00,42.64,42.75,42.64,42.71,189400.0,21.5837,21.6394,21.5837,21.6191,189400.0
2013-09-26 10:10:00,42.71,42.71,42.58,42.6,174200.0,21.6191,21.6191,21.5533,21.5634,174200.0
2013-09-26 10:20:00,42.61,42.63,42.55,42.63,130700.0,21.5685,21.5786,21.5381,21.5786,130700.0
2013-09-26 10:30:00,42.62,42.65,42.61,42.61,100700.0,21.5736,21.5888,21.5685,21.5685,100700.0
2013-09-26 10:40:00,42.62,42.66,42.54,42.55,158600.0,21.5736,21.5938,21.5331,21.5381,158600.0
2013-09-26 10:50:00,42.55,42.57,42.52,42.55,128300.0,21.5381,21.5483,21.523,21.5381,128300.0
2013-09-26 11:00:00,42.55,42.61,42.53,42.59,133800.0,21.5381,21.5685,21.528,21.5584,133800.0
2013-09-26 11:10:00,42.59,42.6,42.51,42.55,267200.0,21.5584,21.5634,21.5179,21.5381,267200.0
2013-09-26 11:20:00,42.55,42.58,42.52,42.58,283500.0,21.5381,21.5533,21.523,21.5533,283500.0
2013-09-26 11:30:00,42.57,42.65,42.54,42.64,234000.0,21.5483,21.5888,21.5331,21.5837,234000.0
2013-09-26 11:40:00,42.64,42.65,42.6,42.61,76000.0,21.5837,21.5888,21.5634,21.5685,76000.0
2013-09-26 11:50:00,42.6,42.65,42.6,42.65,76900.0,21.5634,21.5888,21.5634,21.5888,76900.0
2013-09-26 12:00:00,42.65,42.72,42.65,42.72,129000.0,21.5888,21.6242,21.5888,21.6242,129000.0
2013-09-26 12:10:00,42.72,42.73,42.68,42.72,146800.0,21.6242,21.6292,21.6039,21.6242,146800.0
2013-09-26 12:20:00,42.72,42.74,42.69,42.74,76800.0,21.6242,21.6343,21.609,21.6343,76800.0
2013-09-26 12:30:00,42.74,42.74,42.7,42.71,157000.0,21.6343,21.6343,21.6141,21.6191,157000.0
2013-09-26 12:40:00,42.71,42.73,42.7,42.72,81600.0,21.6191,21.6292,21.6141,21.6242,81600.0
2013-09-26 12:50:00,42.72,42.74,42.7,42.74,159800.0,21.6242,21.6343,21.6141,21.6343,159800.0
2013-09-26 13:00:00,42.74,42.75,42.71,42.74,158000.0,21.6343,21.6394,21.6191,21.6343,158000.0
2013-09-26 13:10:00,42.74,42.8,42.73,42.79,157700.0,21.6343,21.6647,21.6292,21.6596,157700.0
2013-09-26 13:20:00,42.79,42.79,42.7,42.72,135100.0,21.6596,21.6596,21.6141,21.6242,135100.0
2013-09-26 13:30:00,42.73,42.73,42.64,42.66,128600.0,21.6292,21.6292,21.5837,21.5938,128600.0
2013-09-26 13:40:00,42.65,42.67,42.6,42.63,99800.0,21.5888,21.5989,21.5634,21.5786,99800.0
2013-09-26 13:50:00,42.63,42.64,42.59,42.62,125200.0,21.5786,21.5837,21.5584,21.5736,125200.0
2013-09-26 14:00:00,42.62,42.62,42.51,42.52,228200.0,21.5736,21.5736,21.5179,21.523,228200.0
2013-09-26 14:10:00,42.52,42.59,42.5,42.55,259500.0,21.523,21.5584,21.5128,21.5381,259500.0
2013-09-26 14:20:00,42.55,42.58,42.52,42.57,163300.0,21.5381,21.5533,21.523,21.5483,163300.0
2013-09-26 14:30:00,42.57,42.57,42.54,42.56,79000.0,21.5483,21.5483,21.5331,21.5432,79000.0
2013-09-26 14:40:00,42.55,42.57,42.54,42.57,69700.0,21.5381,21.5483,21.5331,21.5483,69700.0
2013-09-26 14:50:00,42.57,42.58,42.55,42.57,139800.0,21.5483,21.5533,21.5381,21.5483,139800.0
2013-09-26 15:00:00,42.57,42.57,42.55,42.57,96800.0,21.5483,21.5483,21.5381,21.5483,96800.0
2013-09-26 15:10:00,42.57,42.61,42.55,42.61,125100.0,21.5483,21.5685,21.5381,21.5685,125100.0
2013-09-26 15:20:00,42.61,42.62,42.58,42.6,177300.0,21.5685,21.5736,21.5533,21.5634,177300.0
2013-09-26 15:30:00,42.59,42.66,42.58,42.65,146700.0,21.5584,21.5938,21.5533,21.5888,146700.0
2013-09-26 15:40:00,42.66,42.66,42.61,42.61,245100.0,21.5938,21.5938,21.5685,21.5685,245100.0
2013-09-26 15:50:00,42.62,42.66,42.61,42.66,272800.0,21.5736,21.5938,21.5685,21.5938,272800.0
2013-09-27 09:30:00,42.56,42.63,42.48,42.51,185500.0,21.5432,21.5786,21.5027,21.5179,185500.0
2013-09-27 09:40:00,42.5,42.59,42.48,42.59,108100.0,21.5128,21.5584,21.5027,21.5584,108100.0
2013-09-27 09:50:00,42.59,42.62,42.57,42.62,105700.0,21.5584,21.5736,21.5483,21.5736,105700.0
2013-09-27 10:00:00,42.62,42.62,42.52,42.59,93900.0,21.5736,21.5736,21.523,21.5584,93900.0
2013-09-27 10:10:00,42.6,42.64,42.58,42.61,74500.0,21.5634,21.5837,21.5533,21.5685,74500.0
2013-09-27 10:20:00,42.6,42.6,42.53,42.55,92900.0,21.5634,21.5634,21.528,21.5381,92900.0
2013-09-27 10:30:00,42.55,42.66,42.55,42.66,93300.0,21.5381,21.5938,21.5381,21.5938,93300.0
2013-09-27 10:40:00,42.65,42.66,42.6,42.61,65500.0,21.5888,21.5938,21.5634,21.5685,65500.0
2013-09-27 10:50:00,42.61,42.62,42.58,42.61,79300.0,21.5685,21.5736,21.5533,21.5685,79300.0
2013-09-27 11:00:00,42.61,42.62,42.57,42.59,75900.0,21.5685,21.5736,21.5483,21.5584,75900.0
2013-09-27 11:10:00,42.58,42.59,42.52,42.55,63000.0,21.5533,21.5584,21.523,21.5381,63000.0
2013-09-27 11:20:00,42.55,42.62,42.52,42.6,65700.0,21.5381,21.5736,21.523,21.5634,65700.0
2013-09-27 11:30:00,42.59,42.65,42.55,42.64,102500.0,21.5584,21.5888,21.5381,21.5837,102500.0
2013-09-27 11:40:00,42.64,42.66,42.64,42.66,56800.0,21.5837,21.5938,21.5837,21.5938,56800.0
2013-09-27 11:50:00,42.65,42.7,42.65,42.69,84600.0,21.5888,21.6141,21.5888,21.609,84600.0
2013-09-27 12:00:00,42.69,42.7,42.67,42.68,35400.0,21.609,21.6141,21.5989,21.6039,35400.0
2013-09-27 12:10:00,42.67,42.67,42.63,42.67,37100.0,21.5989,21.5989,21.5786,21.5989,37100.0
2013-09-27 12:20:00,42.68,42.69,42.67,42.67,18200.0,21.6039,21.609,21.5989,21.5989,18200.0
2013-09-27 12:30:00,42.68,42.69,42.66,42.67,28100.0,21.6039,21.609,21.5938,21.5989,28100.0
2013-09-27 12:40:00,42.67,42.67,42.63,42.64,23600.0,21.5989,21.5989,21.5786,21.5837,23600.0
2013-09-27 12:50:00,42.64,42.67,42.64,42.65,34100.0,21.5837,21.5989,21.5837,21.5888,34100.0
2013-09-27 13:00:00,42.66,42.67,42.65,42.65,10000.0,21.5938,21.5989,21.5888,21.5888,10000.0
2013-09-27 13:10:00,42.65,42.68,42.64,42.65,37100.0,21.5888,21.6039,21.5837,21.5888,37100.0
2013-09-27 13:20:00,42.64,42.65,42.64,42.64,27000.0,21.5837,21.5888,21.5837,21.5837,27000.0
2013-09-27 13:30:00,42.64,42.67,42.64,42.64,72800.0,21.5837,21.5989,21.5837,21.5837,72800.0
2013-09-27 13:40:00,42.64,42.67,42.63,42.67,66000.0,21.5837,21.5989,21.5786,21.5989,66000.0
2013-09-27 13:50:00,42.67,42.67,42.65,42.66,68000.0,21.5989,21.5989,21.5888,21.5938,68000.0
2013-09-27 14:00:00,42.66,42.68,42.65,42.65,45600.0,21.5938,21.6039,21.5888,21.5888,45600.0
2013-09-27 14:10:00,42.66,42.67,42.62,42.63,65200.0,21.5938,21.5989,21.5736,21.5786,65200.0
2013-09-27 14:20:00,42.62,42.67,42.61,42.67,54900.0,21.5736,21.5989,21.5685,21.5989,54900.0
2013-09-27 14:30:00,42.67,42.7,42.66,42.7,43300.0,21.5989,21.6141,21.5938,21.6141,43300.0
2013-09-27 14:40:00,42.7,42.7,42.69,42.7,35400.0,21.6141,21.6141,21.609,21.6141,35400.0
2013-09-27 14:50:00,42.7,42.7,42.69,42.7,43500.0,21.6141,21.6141,21.609,21.6141,43500.0
2013-09-27 15:00:00,42.7,42.7,42.67,42.69,74500.0,21.6141,21.6141,21.5989,21.609,74500.0
2013-09-27 15:10:00,42.69,42.71,42.67,42.67,82100.0,21.609,21.6191,21.5989,21.5989,82100.0
2013-09-27 15:20:00,42.68,42.72,42.67,42.72,87300.0,21.6039,21.6242,21.5989,21.6242,87300.0
2013-09-27 15:30:00,42.72,42.75,42.71,42.75,86300.0,21.6242,21.6394,21.6191,21.6394,86300.0
2013-09-27 15:40:00,42.75,42.75,42.72,42.73,128600.0,21.6394,21.6394,21.6242,21.6292,128600.0
2013-09-27 15:50:00,42.73,42.8,42.73,42.79,259100.0,21.6292,21.6647,21.6292,21.6596,259100.0
2013-09-30 09:30:00,42.11,42.23,42.09,42.22,381100.0,21.3154,21.3762,21.3053,21.3711,381100.0
2013-09-30 09:40:00,42.22,42.27,42.11,42.15,244800.0,21.3711,21.3964,21.3154,21.3357,244800.0
2013-09-30 09:50:00,42.14,42.14,42.01,42.02,327000.0,21.3306,21.3306,21.2648,21.2699,327000.0
2013-09-30 10:00:00,42.02,42.04,41.95,41.97,371500.0,21.2699,21.28,21.2344,21.2445,371500.0
2013-09-30 10:10:00,41.97,41.97,41.9,41.97,188000.0,21.2445,21.2445,21.2091,21.2445,188000.0
2013-09-30 10:20:00,41.97,42.09,41.95,42.05,141300.0,21.2445,21.3053,21.2344,21.285,141300.0
2013-09-30 10:30:00,42.06,42.06,42.02,42.05,77300.0,21.2901,21.2901,21.2699,21.285,77300.0
2013-09-30 10:40:00,42.06,42.12,42.03,42.03,186900.0,21.2901,21.3205,21.2749,21.2749,186900.0
2013-09-30 10:50:00,42.04,42.05,41.98,42.01,170000.0,21.28,21.285,21.2496,21.2648,170000.0
2013-09-30 11:00:00,42.01,42.05,41.94,41.97,144500.0,21.2648,21.285,21.2294,21.2445,144500.0
2013-09-30 11:10:00,41.96,41.97,41.84,41.85,241800.0,21.2395,21.2445,21.1787,21.1838,241800.0
2013-09-30 11:20:00,41.85,41.94,41.82,41.85,279900.0,21.1838,21.2294,21.1686,21.1838,279900.0
2013-09-30 11:30:00,41.85,42.01,41.85,41.96,255200.0,21.1838,21.2648,21.1838,21.2395,255200.0
2013-09-30 11:40:00,41.96,41.99,41.94,41.97,86800.0,21.2395,21.2547,21.2294,21.2445,86800.0
2013-09-30 11:50:00,41.97,41.98,41.96,41.98,51500.0,21.2445,21.2496,21.2395,21.2496,51500.0
2013-09-30 12:00:00,41.98,41.99,41.95,41.97,77500.0,21.2496,21.2547,21.2344,21.2445,77500.0
2013-09-30 12:10:00,41.96,41.97,41.93,41.94,48700.0,21.2395,21.2445,21.2243,21.2294,48700.0
2013-09-30 12:20:00,41.94,41.94,41.91,41.91,33600.0,21.2294,21.2294,21.2142,21.2142,33600.0
2013-09-30 12:30:00,41.91,41.93,41.91,41.92,43800.0,21.2142,21.2243,21.2142,21.2192,43800.0
2013-09-30 12:40:00,41.93,41.96,41.93,41.95,39200.0,21.2243,21.2395,21.2243,21.2344,39200.0
2013-09-30 12:50:00,41.94,41.95,41.92,41.92,33700.0,21.2294,21.2344,21.2192,21.2192,33700.0
2013-09-30 13:00:00,41.92,41.93,41.9,41.92,70200.0,21.2192,21.2243,21.2091,21.2192,70200.0
2013-09-30 13:10:00,41.93,41.97,41.92,41.97,32900.0,21.2243,21.2445,21.2192,21.2445,32900.0
2013-09-30 13:20:00,41.97,41.97,41.93,41.94,147100.0,21.2445,21.2445,21.2243,21.2294,147100.0
2013-09-30 13:30:00,41.93,41.98,41.93,41.97,86100.0,21.2243,21.2496,21.2243,21.2445,86100.0
2013-09-30 13:40:00,41.96,42.0,41.95,41.99,53700.0,21.2395,21.2597,21.2344,21.2547,53700.0
2013-09-30 13:50:00,41.99,42.01,41.94,41.96,94400.0,21.2547,21.2648,21.2294,21.2395,94400.0
2013-09-30 14:00:00,41.97,41.98,41.95,41.97,44500.0,21.2445,21.2496,21.2344,21.2445,44500.0
2013-09-30 14:10:00,41.97,41.98,41.95,41.95,43700.0,21.2445,21.2496,21.2344,21.2344,43700.0
2013-09-30 14:20:00,41.95,41.99,41.94,41.96,76800.0,21.2344,21.2547,21.2294,21.2395,76800.0
2013-09-30 14:30:00,41.97,42.0,41.97,41.99,35100.0,21.2445,21.2597,21.2445,21.2547,35100.0
2013-09-30 14:40:00,41.99,41.99,41.94,41.95,71600.0,21.2547,21.2547,21.2294,21.2344,71600.0
2013-09-30 14:50:00,41.95,41.98,41.94,41.96,185000.0,21.2344,21.2496,21.2294,21.2395,185000.0
2013-09-30 15:00:00,41.95,41.97,41.94,41.97,146000.0,21.2344,21.2445,21.2294,21.2445,146000.0
2013-09-30 15:10:00,41.97,41.97,41.93,41.95,70100.0,21.2445,21.2445,21.2243,21.2344,70100.0
2013-09-30 15:20:00,41.94,41.97,41.92,41.96,75800.0,21.2294,21.2445,21.2192,21.2395,75800.0
2013-09-30 15:30:00,41.96,41.96,41.93,41.95,197700.0,21.2395,21.2395,21.2243,21.2344,197700.0
2013-09-30 15:40:00,41.95,41.99,41.93,41.97,261700.0,21.2344,21.2547,21.2243,21.2445,261700.0
2013-09-30 15:50:00,41.97,42.03,41.96,42.02,502500.0,21.2445,21.2749,21.2395,21.2699,502500.0
2013-10-01 09:30:00,41.95,42.04,41.92,41.99,185100.0,21.2344,21.28,21.2192,21.2547,185100.0
2013-10-01 09:40:00,41.99,42.03,41.97,42.02,125400.0,21.2547,21.2749,21.2445,21.2699,125400.0
2013-10-01 09:50:00,42.02,42.02,41.93,42.01,107600.0,21.2699,21.2699,21.2243,21.2648,107600.0
2013-10-01 10:00:00,42.0,42.03,41.95,41.96,138500.0,21.2597,21.2749,21.2344,21.2395,138500.0
2013-10-01 10:10:00,41.96,41.98,41.89,41.9,134300.0,21.2395,21.2496,21.2041,21.2091,134300.0
2013-10-01 10:20:00,41.9,41.92,41.88,41.9,108600.0,21.2091,21.2192,21.199,21.2091,108600.0
2013-10-01 10:30:00,41.9,41.95,41.89,41.91,108000.0,21.2091,21.2344,21.2041,21.2142,108000.0
2013-10-01 10:40:00,41.91,41.98,41.9,41.96,96600.0,21.2142,21.2496,21.2091,21.2395,96600.0
2013-10-01 10:50:00,41.96,42.03,41.94,42.01,148400.0,21.2395,21.2749,21.2294,21.2648,148400.0
2013-10-01 11:00:00,42.01,42.04,41.99,42.04,124700.0,21.2648,21.28,21.2547,21.28,124700.0
2013-10-01 11:10:00,42.04,42.04,42.0,42.02,57500.0,21.28,21.28,21.2597,21.2699,57500.0
2013-10-01 11:20:00,42.02,42.07,41.94,41.94,138500.0,21.2699,21.2952,21.2294,21.2294,138500.0
2013-10-01 11:30:00,41.94,42.03,41.94,42.03,100300.0,21.2294,21.2749,21.2294,21.2749,100300.0
2013-10-01 11:40:00,42.02,42.06,41.99,42.01,87000.0,21.2699,21.2901,21.2547,21.2648,87000.0
2013-10-01 11:50:00,42.01,42.06,42.0,42.04,48100.0,21.2648,21.2901,21.2597,21.28,48100.0
2013-10-01 12:00:00,42.03,42.05,42.02,42.02,39500.0,21.2749,21.285,21.2699,21.2699,39500.0
2013-10-01 12:10:00,42.02,42.03,42.0,42.01,41800.0,21.2699,21.2749,21.2597,21.2648,41800.0
2013-10-01 12:20:00,42.01,42.05,42.0,42.03,67400.0,21.2648,21.285,21.2597,21.2749,67400.0
2013-10-01 12:30:00,42.03,42.04,42.01,42.01,25600.0,21.2749,21.28,21.2648,21.2648,25600.0
2013-10-01 12:40:00,42.01,42.02,41.99,42.0,27900.0,21.2648,21.2699,21.2547,21.2597,27900.0
2013-10-01 12:50:00,42.0,42.03,41.99,42.02,38000.0,21.2597,21.2749,21.2547,21.2699,38000.0
2013-10-01 13:00:00,42.02,42.02,42.0,42.0,27800.0,21.2699,21.2699,21.2597,21.2597,27800.0
2013-10-01 13:10:00,42.0,42.03,42.0,42.0,29600.0,21.2597,21.2749,21.2597,21.2597,29600.0
2013-10-01 13:20:00,42.0,42.0,41.95,41.96,45600.0,21.2597,21.2597,21.2344,21.2395,45600.0
2013-10-01 13:30:00,41.96,41.98,41.95,41.98,49000.0,21.2395,21.2496,21.2344,21.2496,49000.0
2013-10-01 13:40:00,41.98,41.99,41.96,41.97,43500.0,21.2496,21.2547,21.2395,21.2445,43500.0
2013-10-01 13:50:00,41.97,41.99,41.96,41.97,166000.0,21.2445,21.2547,21.2395,21.2445,166000.0
2013-10-01 14:00:00,41.97,41.97,41.92,41.95,63900.0,21.2445,21.2445,21.2192,21.2344,63900.0
2013-10-01 14:10:00,41.96,41.96,41.92,41.95,81000.0,21.2395,21.2395,21.2192,21.2344,81000.0
2013-10-01 14:20:00,41.95,41.95,41.9,41.92,70800.0,21.2344,21.2344,21.2091,21.2192,70800.0
2013-10-01 14:30:00,41.93,41.93,41.87,41.9,67500.0,21.2243,21.2243,21.1939,21.2091,67500.0
2013-10-01 14:40:00,41.9,41.9,41.85,41.87,86000.0,21.2091,21.2091,21.1838,21.1939,86000.0
2013-10-01 14:50:00,41.87,41.88,41.86,41.87,83700.0,21.1939,21.199,21.1889,21.1939,83700.0
2013-10-01 15:00:00,41.87,41.88,41.81,41.81,100300.0,21.1939,21.199,21.1636,21.1636,100300.0
2013-10-01 15:10:00,41.81,41.83,41.8,41.82,96200.0,21.1636,21.1737,21.1585,21.1686,96200.0
2013-10-01 15:20:00,41.81,41.82,41.79,41.82,81000.0,21.1636,21.1686,21.1534,21.1686,81000.0
2013-10-01 15:30:00,41.81,41.84,41.81,41.81,113200.0,21.1636,21.1787,21.1636,21.1636,113200.0
2013-10-01 15:40:00,41.82,41.82,41.79,41.82,149100.0,21.1686,21.1686,21.1534,21.1686,149100.0
2013-10-01 15:50:00,41.82,41.86,41.81,41.86,235400.0,21.1686,21.1889,21.1636,21.1889,235400.0
2013-10-02 09:30:00,41.89,41.97,41.88,41.91,162800.0,21.2041,21.2445,21.199,21.2142,162800.0
2013-10-02 09:40:00,41.91,42.0,41.91,41.99,142800.0,21.2142,21.2597,21.2142,21.2547,142800.0
2013-10-02 09:50:00,41.98,41.99,41.93,41.97,97400.0,21.2496,21.2547,21.2243,21.2445,97400.0
2013-10-02 10:00:00,41.97,42.0,41.87,41.87,114600.0,21.2445,21.2597,21.1939,21.1939,114600.0
2013-10-02 10:10:00,41.87,41.89,41.85,41.87,139600.0,21.1939,21.2041,21.1838,21.1939,139600.0
2013-10-02 10:20:00,41.86,41.87,41.83,41.85,115400.0,21.1889,21.1939,21.1737,21.1838,115400.0
2013-10-02 10:30:00,41.85,41.87,41.81,41.87,124800.0,21.1838,21.1939,21.1636,21.1939,124800.0
2013-10-02 10:40:00,41.87,41.9,41.85,41.9,81400.0,21.1939,21.2091,21.1838,21.2091,81400.0
2013-10-02 10:50:00,41.9,42.02,41.89,42.01,112100.0,21.2091,21.2699,21.2041,21.2648,112100.0
2013-10-02 11:00:00,42.0,42.01,41.97,41.98,104200.0,21.2597,21.2648,21.2445,21.2496,104200.0
2013-10-02 11:10:00,41.98,42.05,41.97,42.04,139900.0,21.2496,21.285,21.2445,21.28,139900.0
2013-10-02 11:20:00,42.03,42.06,42.03,42.04,86700.0,21.2749,21.2901,21.2749,21.28,86700.0
2013-10-02 11:30:00,42.04,42.07,42.02,42.02,99200.0,21.28,21.2952,21.2699,21.2699,99200.0
2013-10-02 11:40:00,42.02,42.03,41.99,42.03,41800.0,21.2699,21.2749,21.2547,21.2749,41800.0
2013-10-02 11:50:00,42.03,42.07,42.02,42.05,39500.0,21.2749,21.2952,21.2699,21.285,39500.0
2013-10-02 12:00:00,42.05,42.09,42.05,42.08,52000.0,21.285,21.3053,21.285,21.3002,52000.0
2013-10-02 12:10:00,42.08,42.14,42.07,42.13,64700.0,21.3002,21.3306,21.2952,21.3255,64700.0
2013-10-02 12:20:00,42.13,42.16,42.1,42.11,50300.0,21.3255,21.3407,21.3104,21.3154,50300.0
2013-10-02 12:30:00,42.11,42.15,42.11,42.14,20100.0,21.3154,21.3357,21.3154,21.3306,20100.0
2013-10-02 12:40:00,42.14,42.18,42.14,42.15,36300.0,21.3306,21.3508,21.3306,21.3357,36300.0
2013-10-02 12:50:00,42.15,42.16,42.12,42.13,36100.0,21.3357,21.3407,21.3205,21.3255,36100.0
2013-10-02 13:00:00,42.13,42.16,42.12,42.14,27700.0,21.3255,21.3407,21.3205,21.3306,27700.0
2013-10-02 13:10:00,42.15,42.15,42.09,42.1,48600.0,21.3357,21.3357,21.3053,21.3104,48600.0
2013-10-02 13:20:00,42.1,42.14,42.1,42.14,16000.0,21.3104,21.3306,21.3104,21.3306,16000.0
2013-10-02 13:30:00,42.13,42.14,42.11,42.12,35200.0,21.3255,21.3306,21.3154,21.3205,35200.0
2013-10-02 13:40:00,42.13,42.13,42.09,42.1,68000.0,21.3255,21.3255,21.3053,21.3104,68000.0
2013-10-02 13:50:00,42.11,42.11,42.09,42.09,29200.0,21.3154,21.3154,21.3053,21.3053,29200.0
2013-10-02 14:00:00,42.09,42.09,42.05,42.07,67100.0,21.3053,21.3053,21.285,21.2952,67100.0
2013-10-02 14:10:00,42.07,42.08,42.06,42.08,15600.0,21.2952,21.3002,21.2901,21.3002,15600.0
2013-10-02 14:20:00,42.08,42.08,42.07,42.07,25400.0,21.3002,21.3002,21.2952,21.2952,25400.0
2013-10-02 14:30:00,42.08,42.1,42.04,42.04,45900.0,21.3002,21.3104,21.28,21.28,45900.0
2013-10-02 14:40:00,42.05,42.06,42.02,42.05,36100.0,21.285,21.2901,21.2699,21.285,36100.0
2013-10-02 14:50:00,42.05,42.08,42.03,42.07,38500.0,21.285,21.3002,21.2749,21.2952,38500.0
2013-10-02 15:00:00,42.06,42.07,42.03,42.03,65500.0,21.2901,21.2952,21.2749,21.2749,65500.0
2013-10-02 15:10:00,42.04,42.06,42.02,42.06,83000.0,21.28,21.2901,21.2699,21.2901,83000.0
2013-10-02 15:20:00,42.05,42.06,42.01,42.05,44600.0,21.285,21.2901,21.2648,21.285,44600.0
2013-10-02 15:30:00,42.05,42.1,42.05,42.09,72800.0,21.285,21.3104,21.285,21.3053,72800.0
2013-10-02 15:40:00,42.09,42.12,42.05,42.07,77000.0,21.3053,21.3205,21.285,21.2952,77000.0
2013-10-02 15:50:00,42.06,42.11,42.06,42.1,222900.0,21.2901,21.3154,21.2901,21.3104,222900.0
2013-10-03 09:30:00,42.75,42.8,42.65,42.71,954100.0,21.6394,21.6647,21.5888,21.6191,954100.0
2013-10-03 09:40:00,42.71,42.73,42.59,42.62,503800.0,21.6191,21.6292,21.5584,21.5736,503800.0
2013-10-03 09:50:00,42.61,42.69,42.59,42.68,405400.0,21.5685,21.609,21.5584,21.6039,405400.0
2013-10-03 10:00:00,42.68,42.71,42.61,42.64,329100.0,21.6039,21.6191,21.5685,21.5837,329100.0
2013-10-03 10:10:00,42.64,42.71,42.62,42.69,282200.0,21.5837,21.6191,21.5736,21.609,282200.0
2013-10-03 10:20:00,42.69,42.69,42.6,42.63,283500.0,21.609,21.609,21.5634,21.5786,283500.0
2013-10-03 10:30:00,42.63,42.63,42.52,42.52,250900.0,21.5786,21.5786,21.523,21.523,250900.0
2013-10-03 10:40:00,42.52,42.53,42.44,42.45,194500.0,21.523,21.528,21.4825,21.4875,194500.0
2013-10-03 10:50:00,42.45,42.53,42.45,42.51,95500.0,21.4875,21.528,21.4875,21.5179,95500.0
2013-10-03 11:00:00,42.52,42.52,42.45,42.46,177700.0,21.523,21.523,21.4875,21.4926,177700.0
2013-10-03 11:10:00,42.46,42.5,42.45,42.49,241100.0,21.4926,21.5128,21.4875,21.5078,241100.0
2013-10-03 11:20:00,42.49,42.51,42.37,42.39,201000.0,21.5078,21.5179,21.447,21.4571,201000.0
2013-10-03 11:30:00,42.38,42.39,42.33,42.39,254100.0,21.4521,21.4571,21.4268,21.4571,254100.0
2013-10-03 11:40:00,42.38,42.4,42.34,42.36,112200.0,21.4521,21.4622,21.4318,21.442,112200.0
2013-10-03 11:50:00,42.36,42.39,42.33,42.35,119700.0,21.442,21.4571,21.4268,21.4369,119700.0
2013-10-03 12:00:00,42.35,42.37,42.32,42.36,142100.0,21.4369,21.447,21.4217,21.442,142100.0
2013-10-03 12:10:00,42.37,42.38,42.33,42.33,67600.0,21.447,21.4521,21.4268,21.4268,67600.0
2013-10-03 12:20:00,42.34,42.37,42.32,42.37,77400.0,21.4318,21.447,21.4217,21.447,77400.0
2013-10-03 12:30:00,42.37,42.4,42.36,42.4,74500.0,21.447,21.4622,21.442,21.4622,74500.0
2013-10-03 12:40:00,42.39,42.46,42.37,42.46,117700.0,21.4571,21.4926,21.447,21.4926,117700.0
2013-10-03 12:50:00,42.46,42.48,42.43,42.48,126100.0,21.4926,21.5027,21.4774,21.5027,126100.0
2013-10-03 13:00:00,42.47,42.48,42.46,42.48,71700.0,21.4976,21.5027,21.4926,21.5027,71700.0
2013-10-03 13:10:00,42.47,42.5,42.45,42.47,123900.0,21.4976,21.5128,21.4875,21.4976,123900.0
2013-10-03 13:20:00,42.47,42.51,42.45,42.5,119800.0,21.4976,21.5179,21.4875,21.5128,119800.0
2013-10-03 13:30:00,42.5,42.51,42.41,42.44,112800.0,21.5128,21.5179,21.4673,21.4825,112800.0
2013-10-03 13:40:00,42.43,42.45,42.43,42.44,56600.0,21.4774,21.4875,21.4774,21.4825,56600.0
2013-10-03 13:50:00,42.44,42.46,42.43,42.46,75300.0,21.4825,21.4926,21.4774,21.4926,75300.0
2013-10-03 14:00:00,42.45,42.46,42.41,42.41,36700.0,21.4875,21.4926,21.4673,21.4673,36700.0
2013-10-03 14:10:00,42.41,42.43,42.39,42.39,53400.0,21.4673,21.4774,21.4571,21.4571,53400.0
2013-10-03 14:20:00,42.39,42.4,42.32,42.36,131400.0,21.4571,21.4622,21.4217,21.442,131400.0
2013-10-03 14:30:00,42.36,42.37,42.33,42.34,90200.0,21.442,21.447,21.4268,21.4318,90200.0
2013-10-03 14:40:00,42.34,42.37,42.34,42.37,37200.0,21.4318,21.447,21.4318,21.447,37200.0
2013-10-03 14:50:00,42.37,42.41,42.36,42.4,69900.0,21.447,21.4673,21.442,21.4622,69900.0
2013-10-03 15:00:00,42.4,42.41,42.37,42.38,72200.0,21.4622,21.4673,21.447,21.4521,72200.0
2013-10-03 15:10:00,42.39,42.39,42.36,42.37,95700.0,21.4571,21.4571,21.442,21.447,95700.0
2013-10-03 15:20:00,42.37,42.39,42.35,42.39,58800.0,21.447,21.4571,21.4369,21.4571,58800.0
2013-10-03 15:30:00,42.38,42.42,42.38,42.42,118400.0,21.4521,21.4723,21.4521,21.4723,118400.0
2013-10-03 15:40:00,42.41,42.45,42.39,42.44,177700.0,21.4673,21.4875,21.4571,21.4825,177700.0
2013-10-03 15:50:00,42.43,42.46,42.36,42.38,422100.0,21.4774,21.4926,21.442,21.4521,422100.0
2013-10-04 09:30:00,42.27,42.32,42.2,42.2,212400.0,21.3964,21.4217,21.361,21.361,212400.0
2013-10-04 09:40:00,42.2,42.3,42.19,42.3,104200.0,21.361,21.4116,21.3559,21.4116,104200.0
2013-10-04 09:50:00,42.3,42.35,42.28,42.3,108700.0,21.4116,21.4369,21.4015,21.4116,108700.0
2013-10-04 10:00:00,42.3,42.35,42.28,42.35,132900.0,21.4116,21.4369,21.4015,21.4369,132900.0
2013-10-04 10:10:00,42.35,42.4,42.33,42.39,83000.0,21.4369,21.4622,21.4268,21.4571,83000.0
2013-10-04 10:20:00,42.38,42.39,42.29,42.29,171700.0,21.4521,21.4571,21.4065,21.4065,171700.0
2013-10-04 10:30:00,42.3,42.39,42.29,42.39,59100.0,21.4116,21.4571,21.4065,21.4571,59100.0
2013-10-04 10:40:00,42.38,42.4,42.37,42.4,54500.0,21.4521,21.4622,21.447,21.4622,54500.0
2013-10-04 10:50:00,42.39,42.39,42.31,42.31,87400.0,21.4571,21.4571,21.4167,21.4167,87400.0
2013-10-04 11:00:00,42.31,42.32,42.27,42.28,78400.0,21.4167,21.4217,21.3964,21.4015,78400.0
2013-10-04 11:10:00,42.29,42.3,42.21,42.24,137200.0,21.4065,21.4116,21.366,21.3812,137200.0
2013-10-04 11:20:00,42.23,42.24,42.18,42.2,101400.0,21.3762,21.3812,21.3508,21.361,101400.0
2013-10-04 11:30:00,42.2,42.22,42.19,42.21,67300.0,21.361,21.3711,21.3559,21.366,67300.0
2013-10-04 11:40:00,42.21,42.24,42.21,42.24,36500.0,21.366,21.3812,21.366,21.3812,36500.0
2013-10-04 11:50:00,42.24,42.25,42.22,42.23,61300.0,21.3812,21.3863,21.3711,21.3762,61300.0
2013-10-04 12:00:00,42.23,42.23,42.19,42.2,41600.0,21.3762,21.3762,21.3559,21.361,41600.0
2013-10-04 12:10:00,42.19,42.22,42.18,42.22,26700.0,21.3559,21.3711,21.3508,21.3711,26700.0
2013-10-04 12:20:00,42.22,42.25,42.2,42.25,44000.0,21.3711,21.3863,21.361,21.3863,44000.0
2013-10-04 12:30:00,42.24,42.28,42.2,42.28,295500.0,21.3812,21.4015,21.361,21.4015,295500.0
2013-10-04 12:40:00,42.28,42.32,42.28,42.3,107800.0,21.4015,21.4217,21.4015,21.4116,107800.0
2013-10-04 12:50:00,42.31,42.35,42.3,42.35,64200.0,21.4167,21.4369,21.4116,21.4369,64200.0
2013-10-04 13:00:00,42.34,42.35,42.33,42.35,65600.0,21.4318,21.4369,21.4268,21.4369,65600.0
2013-10-04 13:10:00,42.35,42.36,42.34,42.34,48600.0,21.4369,21.442,21.4318,21.4318,48600.0
2013-10-04 13:20:00,42.34,42.35,42.32,42.33,42700.0,21.4318,21.4369,21.4217,21.4268,42700.0
2013-10-04 13:30:00,42.32,42.37,42.32,42.37,41400.0,21.4217,21.447,21.4217,21.447,41400.0
2013-10-04 13:40:00,42.37,42.39,42.37,42.39,58800.0,21.447,21.4571,21.447,21.4571,58800.0
2013-10-04 13:50:00,42.38,42.4,42.36,42.39,89400.0,21.4521,21.4622,21.442,21.4571,89400.0
2013-10-04 14:00:00,42.39,42.4,42.36,42.36,71200.0,21.4571,21.4622,21.442,21.442,71200.0
2013-10-04 14:10:00,42.37,42.37,42.36,42.37,57500.0,21.447,21.447,21.442,21.447,57500.0
2013-10-04 14:20:00,42.37,42.37,42.34,42.36,64300.0,21.447,21.447,21.4318,21.442,64300.0
2013-10-04 14:30:00,42.36,42.36,42.33,42.34,59900.0,21.442,21.442,21.4268,21.4318,59900.0
2013-10-04 14:40:00,42.34,42.35,42.31,42.35,54600.0,21.4318,21.4369,21.4167,21.4369,54600.0
2013-10-04 14:50:00,42.35,42.36,42.35,42.36,28100.0,21.4369,21.442,21.4369,21.442,28100.0
2013-10-04 15:00:00,42.36,42.37,42.35,42.36,43200.0,21.442,21.447,21.4369,21.442,43200.0
2013-10-04 15:10:00,42.37,42.37,42.33,42.34,41700.0,21.447,21.447,21.4268,21.4318,41700.0
2013-10-04 15:20:00,42.34,42.34,42.3,42.3,78800.0,21.4318,21.4318,21.4116,21.4116,78800.0
2013-10-04 15:30:00,42.3,42.34,42.27,42.33,184500.0,21.4116,21.4318,21.3964,21.4268,184500.0
2013-10-04 15:40:00,42.33,42.34,42.3,42.31,151100.0,21.4268,21.4318,21.4116,21.4167,151100.0
2013-10-04 15:50:00,42.3,42.31,42.27,42.29,170300.0,21.4116,21.4167,21.3964,21.4065,170300.0
2013-10-07 09:30:00,42.09,42.12,42.03,42.04,243200.0,21.3053,21.3205,21.2749,21.28,243200.0
2013-10-07 09:40:00,42.03,42.22,42.03,42.19,306400.0,21.2749,21.3711,21.2749,21.3559,306400.0
2013-10-07 09:50:00,42.19,42.22,42.12,42.16,306100.0,21.3559,21.3711,21.3205,21.3407,306100.0
2013-10-07 10:00:00,42.17,42.26,42.15,42.26,83200.0,21.3458,21.3913,21.3357,21.3913,83200.0
2013-10-07 10:10:00,42.26,42.28,42.2,42.2,84700.0,21.3913,21.4015,21.361,21.361,84700.0
2013-10-07 10:20:00,42.21,42.28,42.19,42.27,87600.0,21.366,21.4015,21.3559,21.3964,87600.0
2013-10-07 10:30:00,42.28,42.31,42.25,42.25,44400.0,21.4015,21.4167,21.3863,21.3863,44400.0
2013-10-07 10:40:00,42.26,42.28,42.23,42.28,50200.0,21.3913,21.4015,21.3762,21.4015,50200.0
2013-10-07 10:50:00,42.28,42.31,42.26,42.31,59300.0,21.4015,21.4167,21.3913,21.4167,59300.0
2013-10-07 11:00:00,42.31,42.32,42.23,42.24,48400.0,21.4167,21.4217,21.3762,21.3812,48400.0
2013-10-07 11:10:00,42.24,42.26,42.23,42.23,64100.0,21.3812,21.3913,21.3762,21.3762,64100.0
2013-10-07 11:20:00,42.23,42.3,42.23,42.26,114500.0,21.3762,21.4116,21.3762,21.3913,114500.0
2013-10-07 11:30:00,42.26,42.33,42.24,42.3,172500.0,21.3913,21.4268,21.3812,21.4116,172500.0
2013-10-07 11:40:00,42.31,42.38,42.31,42.38,48400.0,21.4167,21.4521,21.4167,21.4521,48400.0
2013-10-07 11:50:00,42.38,42.38,42.34,42.36,42300.0,21.4521,21.4521,21.4318,21.442,42300.0
2013-10-07 12:00:00,42.35,42.36,42.33,42.34,14200.0,21.4369,21.442,21.4268,21.4318,14200.0
2013-10-07 12:10:00,42.35,42.35,42.33,42.33,19000.0,21.4369,21.4369,21.4268,21.4268,19000.0
2013-10-07 12:20:00,42.33,42.33,42.3,42.3,33700.0,21.4268,21.4268,21.4116,21.4116,33700.0
2013-10-07 12:30:00,42.3,42.3,42.24,42.24,47700.0,21.4116,21.4116,21.3812,21.3812,47700.0
2013-10-07 12:40:00,42.24,42.29,42.24,42.29,30600.0,21.3812,21.4065,21.3812,21.4065,30600.0
2013-10-07 12:50:00,42.28,42.3,42.26,42.26,21300.0,21.4015,21.4116,21.3913,21.3913,21300.0
2013-10-07 13:00:00,42.27,42.28,42.25,42.27,43900.0,21.3964,21.4015,21.3863,21.3964,43900.0
2013-10-07 13:10:00,42.28,42.29,42.25,42.26,33900.0,21.4015,21.4065,21.3863,21.3913,33900.0
2013-10-07 13:20:00,42.26,42.28,42.26,42.28,13600.0,21.3913,21.4015,21.3913,21.4015,13600.0
2013-10-07 13:30:00,42.27,42.28,42.23,42.23,26700.0,21.3964,21.4015,21.3762,21.3762,26700.0
2013-10-07 13:40:00,42.24,42.26,42.23,42.23,34100.0,21.3812,21.3913,21.3762,21.3762,34100.0
2013-10-07 13:50:00,42.24,42.27,42.22,42.27,26700.0,21.3812,21.3964,21.3711,21.3964,26700.0
2013-10-07 14:00:00,42.27,42.28,42.22,42.24,35700.0,21.3964,21.4015,21.3711,21.3812,35700.0
2013-10-07 14:10:00,42.24,42.26,42.21,42.26,45400.0,21.3812,21.3913,21.366,21.3913,45400.0
2013-10-07 14:20:00,42.25,42.27,42.23,42.27,30400.0,21.3863,21.3964,21.3762,21.3964,30400.0
2013-10-07 14:30:00,42.27,42.29,42.26,42.29,27700.0,21.3964,21.4065,21.3913,21.4065,27700.0
2013-10-07 14:40:00,42.29,42.29,42.26,42.28,24700.0,21.4065,21.4065,21.3913,21.4015,24700.0
2013-10-07 14:50:00,42.27,42.29,42.26,42.28,36700.0,21.3964,21.4065,21.3913,21.4015,36700.0
2013-10-07 15:00:00,42.28,42.28,42.26,42.27,21100.0,21.4015,21.4015,21.3913,21.3964,21100.0
2013-10-07 15:10:00,42.27,42.27,42.25,42.25,26500.0,21.3964,21.3964,21.3863,21.3863,26500.0
2013-10-07 15:20:00,42.25,42.26,42.21,42.22,44000.0,21.3863,21.3913,21.366,21.3711,44000.0
2013-10-07 15:30:00,42.21,42.22,42.19,42.19,61400.0,21.366,21.3711,21.3559,21.3559,61400.0
2013-10-07 15:40:00,42.19,42.2,42.17,42.18,123300.0,21.3559,21.361,21.3458,21.3508,123300.0
2013-10-07 15:50:00,42.19,42.19,42.13,42.13,205300.0,21.3559,21.3559,21.3255,21.3255,205300.0
2013-10-08 09:30:00,41.95,42.04,41.88,41.92,290500.0,21.2344,21.28,21.199,21.2192,290500.0
2013-10-08 09:40:00,41.92,41.94,41.89,41.93,111700.0,21.2192,21.2294,21.2041,21.2243,111700.0
2013-10-08 09:50:00,41.92,41.93,41.86,41.9,138700.0,21.2192,21.2243,21.1889,21.2091,138700.0
2013-10-08 10:00:00,41.9,41.91,41.84,41.84,167600.0,21.2091,21.2142,21.1787,21.1787,167600.0
2013-10-08 10:10:00,41.85,41.9,41.84,41.9,66900.0,21.1838,21.2091,21.1787,21.2091,66900.0
2013-10-08 10:20:00,41.9,41.9,41.86,41.89,59900.0,21.2091,21.2091,21.1889,21.2041,59900.0
2013-10-08 10:30:00,41.89,41.92,41.87,41.89,151200.0,21.2041,21.2192,21.1939,21.2041,151200.0
2013-10-08 10:40:00,41.89,41.93,41.88,41.88,83800.0,21.2041,21.2243,21.199,21.199,83800.0
2013-10-08 10:50:00,41.87,41.88,41.82,41.86,168600.0,21.1939,21.199,21.1686,21.1889,168600.0
2013-10-08 11:00:00,41.86,41.91,41.8,41.89,117200.0,21.1889,21.2142,21.1585,21.2041,117200.0
2013-10-08 11:10:00,41.9,41.93,41.87,41.88,101100.0,21.2091,21.2243,21.1939,21.199,101100.0
2013-10-08 11:20:00,41.88,41.92,41.85,41.9,122100.0,21.199,21.2192,21.1838,21.2091,122100.0
2013-10-08 11:30:00,41.89,41.89,41.81,41.81,86300.0,21.2041,21.2041,21.1636,21.1636,86300.0
2013-10-08 11:40:00,41.82,41.82,41.76,41.78,111500.0,21.1686,21.1686,21.1383,21.1484,111500.0
2013-10-08 11:50:00,41.78,41.83,41.78,41.83,61100.0,21.1484,21.1737,21.1484,21.1737,61100.0
2013-10-08 12:00:00,41.82,41.84,41.8,41.83,163400.0,21.1686,21.1787,21.1585,21.1737,163400.0
2013-10-08 12:10:00,41.83,41.86,41.83,41.85,57700.0,21.1737,21.1889,21.1737,21.1838,57700.0
2013-10-08 12:20:00,41.85,41.85,41.82,41.83,84700.0,21.1838,21.1838,21.1686,21.1737,84700.0
2013-10-08 12:30:00,41.83,41.83,41.78,41.78,43600.0,21.1737,21.1737,21.1484,21.1484,43600.0
2013-10-08 12:40:00,41.79,41.88,41.79,41.85,82000.0,21.1534,21.199,21.1534,21.1838,82000.0
2013-10-08 12:50:00,41.86,41.87,41.84,41.87,53300.0,21.1889,21.1939,21.1787,21.1939,53300.0
2013-10-08 13:00:00,41.87,41.88,41.85,41.87,72300.0,21.1939,21.199,21.1838,21.1939,72300.0
2013-10-08 13:10:00,41.87,41.87,41.85,41.85,48900.0,21.1939,21.1939,21.1838,21.1838,48900.0
2013-10-08 13:20:00,41.86,41.87,41.83,41.86,79600.0,21.1889,21.1939,21.1737,21.1889,79600.0
2013-10-08 13:30:00,41.87,41.87,41.85,41.86,39100.0,21.1939,21.1939,21.1838,21.1889,39100.0
2013-10-08 13:40:00,41.86,41.86,41.82,41.82,73500.0,21.1889,21.1889,21.1686,21.1686,73500.0
2013-10-08 13:50:00,41.83,41.87,41.82,41.85,52700.0,21.1737,21.1939,21.1686,21.1838,52700.0
2013-10-08 14:00:00,41.85,41.85,41.8,41.8,62800.0,21.1838,21.1838,21.1585,21.1585,62800.0
2013-10-08 14:10:00,41.8,41.83,41.8,41.8,62400.0,21.1585,21.1737,21.1585,21.1585,62400.0
2013-10-08 14:20:00,41.81,41.83,41.78,41.83,63700.0,21.1636,21.1737,21.1484,21.1737,63700.0
2013-10-08 14:30:00,41.82,41.83,41.76,41.77,60800.0,21.1686,21.1737,21.1383,21.1433,60800.0
2013-10-08 14:40:00,41.78,41.8,41.77,41.79,54800.0,21.1484,21.1585,21.1433,21.1534,54800.0
2013-10-08 14:50:00,41.78,41.79,41.76,41.78,47700.0,21.1484,21.1534,21.1383,21.1484,47700.0
2013-10-08 15:00:00,41.78,41.8,41.77,41.79,69400.0,21.1484,21.1585,21.1433,21.1534,69400.0
2013-10-08 15:10:00,41.77,41.79,41.75,41.79,66000.0,21.1433,21.1534,21.1332,21.1534,66000.0
2013-10-08 15:20:00,41.79,41.83,41.78,41.8,113400.0,21.1534,21.1737,21.1484,21.1585,113400.0
2013-10-08 15:30:00,41.81,41.83,41.77,41.79,113900.0,21.1636,21.1737,21.1433,21.1534,113900.0
2013-10-08 15:40:00,41.78,41.8,41.75,41.76,105900.0,21.1484,21.1585,21.1332,21.1383,105900.0
2013-10-08 15:50:00,41.76,41.78,41.7,41.71,282100.0,21.1383,21.1484,21.1079,21.1129,282100.0
2013-10-09 09:30:00,41.66,41.7,41.6,41.66,305500.0,21.0876,21.1079,21.0573,21.0876,305500.0
2013-10-09 09:40:00,41.66,41.67,41.6,41.61,156900.0,21.0876,21.0927,21.0573,21.0623,156900.0
2013-10-09 09:50:00,41.6,41.69,41.58,41.69,118100.0,21.0573,21.1028,21.0471,21.1028,118100.0
2013-10-09 10:00:00,41.68,41.71,41.58,41.61,180000.0,21.0978,21.1129,21.0471,21.0623,180000.0
2013-10-09 10:10:00,41.6,41.66,41.55,41.66,108700.0,21.0573,21.0876,21.032,21.0876,108700.0
2013-10-09 10:20:00,41.67,41.71,41.64,41.64,92000.0,21.0927,21.1129,21.0775,21.0775,92000.0
2013-10-09 10:30:00,41.65,41.66,41.6,41.61,88700.0,21.0826,21.0876,21.0573,21.0623,88700.0
2013-10-09 10:40:00,41.62,41.62,41.53,41.53,103400.0,21.0674,21.0674,21.0218,21.0218,103400.0
2013-10-09 10:50:00,41.53,41.55,41.48,41.48,246300.0,21.0218,21.032,20.9965,20.9965,246300.0
2013-10-09 11:00:00,41.48,41.49,41.42,41.43,248500.0,20.9965,21.0016,20.9661,20.9712,248500.0
2013-10-09 11:10:00,41.43,41.44,41.34,41.34,200500.0,20.9712,20.9763,20.9257,20.9257,200500.0
2013-10-09 11:20:00,41.34,41.4,41.3,41.38,152000.0,20.9257,20.956,20.9054,20.9459,152000.0
2013-10-09 11:30:00,41.39,41.44,41.36,41.39,163300.0,20.951,20.9763,20.9358,20.951,163300.0
2013-10-09 11:40:00,41.39,41.46,41.37,41.46,72700.0,20.951,20.9864,20.9408,20.9864,72700.0
2013-10-09 11:50:00,41.46,41.5,41.46,41.49,62200.0,20.9864,21.0066,20.9864,21.0016,62200.0
2013-10-09 12:00:00,41.5,41.54,41.46,41.5,125100.0,21.0066,21.0269,20.9864,21.0066,125100.0
2013-10-09 12:10:00,41.5,41.53,41.49,41.5,80600.0,21.0066,21.0218,21.0016,21.0066,80600.0
2013-10-09 12:20:00,41.51,41.51,41.49,41.5,27800.0,21.0117,21.0117,21.0016,21.0066,27800.0
2013-10-09 12:30:00,41.49,41.53,41.49,41.5,85400.0,21.0016,21.0218,21.0016,21.0066,85400.0
2013-10-09 12:40:00,41.51,41.51,41.49,41.49,40700.0,21.0117,21.0117,21.0016,21.0016,40700.0
2013-10-09 12:50:00,41.5,41.51,41.46,41.46,43600.0,21.0066,21.0117,20.9864,20.9864,43600.0
2013-10-09 13:00:00,41.46,41.5,41.46,41.47,49500.0,20.9864,21.0066,20.9864,20.9915,49500.0
2013-10-09 13:10:00,41.48,41.49,41.47,41.47,38000.0,20.9965,21.0016,20.9915,20.9915,38000.0
2013-10-09 13:20:00,41.47,41.54,41.46,41.54,74900.0,20.9915,21.0269,20.9864,21.0269,74900.0
2013-10-09 13:30:00,41.54,41.59,41.54,41.56,64500.0,21.0269,21.0522,21.0269,21.037,64500.0
2013-10-09 13:40:00,41.56,41.6,41.55,41.57,59200.0,21.037,21.0573,21.032,21.0421,59200.0
2013-10-09 13:50:00,41.57,41.59,41.53,41.53,62800.0,21.0421,21.0522,21.0218,21.0218,62800.0
2013-10-09 14:00:00,41.53,41.55,41.47,41.51,70100.0,21.0218,21.032,20.9915,21.0117,70100.0
2013-10-09 14:10:00,41.52,41.52,41.48,41.49,58000.0,21.0168,21.0168,20.9965,21.0016,58000.0
2013-10-09 14:20:00,41.5,41.55,41.5,41.54,56700.0,21.0066,21.032,21.0066,21.0269,56700.0
2013-10-09 14:30:00,41.54,41.57,41.53,41.54,48400.0,21.0269,21.0421,21.0218,21.0269,48400.0
2013-10-09 14:40:00,41.55,41.57,41.53,41.55,30000.0,21.032,21.0421,21.0218,21.032,30000.0
2013-10-09 14:50:00,41.55,41.59,41.54,41.58,55100.0,21.032,21.0522,21.0269,21.0471,55100.0
2013-10-09 15:00:00,41.59,41.6,41.58,41.6,43300.0,21.0522,21.0573,21.0471,21.0573,43300.0
2013-10-09 15:10:00,41.6,41.6,41.57,41.58,76000.0,21.0573,21.0573,21.0421,21.0471,76000.0
2013-10-09 15:20:00,41.57,41.58,41.54,41.55,96600.0,21.0421,21.0471,21.0269,21.032,96600.0
2013-10-09 15:30:00,41.54,41.58,41.54,41.54,74800.0,21.0269,21.0471,21.0269,21.0269,74800.0
2013-10-09 15:40:00,41.55,41.55,41.48,41.5,223300.0,21.032,21.032,20.9965,21.0066,223300.0
2013-10-09 15:50:00,41.51,41.58,41.49,41.55,456200.0,21.0117,21.0471,21.0016,21.032,456200.0
2013-10-10 09:30:00,41.62,41.73,41.62,41.7,213400.0,21.0674,21.1231,21.0674,21.1079,213400.0
2013-10-10 09:40:00,41.7,41.8,41.7,41.76,176000.0,21.1079,21.1585,21.1079,21.1383,176000.0
2013-10-10 09:50:00,41.76,41.83,41.74,41.8,130800.0,21.1383,21.1737,21.1281,21.1585,130800.0
2013-10-10 10:00:00,41.79,41.8,41.75,41.78,103400.0,21.1534,21.1585,21.1332,21.1484,103400.0
2013-10-10 10:10:00,41.78,41.8,41.69,41.69,84100.0,21.1484,21.1585,21.1028,21.1028,84100.0
2013-10-10 10:20:00,41.7,41.73,41.69,41.72,83300.0,21.1079,21.1231,21.1028,21.118,83300.0
2013-10-10 10:30:00,41.72,41.79,41.68,41.79,84400.0,21.118,21.1534,21.0978,21.1534,84400.0
2013-10-10 10:40:00,41.79,41.83,41.78,41.78,149800.0,21.1534,21.1737,21.1484,21.1484,149800.0
2013-10-10 10:50:00,41.77,41.79,41.73,41.74,86800.0,21.1433,21.1534,21.1231,21.1281,86800.0
2013-10-10 11:00:00,41.74,41.78,41.73,41.77,74900.0,21.1281,21.1484,21.1231,21.1433,74900.0
2013-10-10 11:10:00,41.77,41.83,41.77,41.82,83800.0,21.1433,21.1737,21.1433,21.1686,83800.0
2013-10-10 11:20:00,41.81,41.87,41.79,41.87,80800.0,21.1636,21.1939,21.1534,21.1939,80800.0
2013-10-10 11:30:00,41.86,41.93,41.86,41.92,118800.0,21.1889,21.2243,21.1889,21.2192,118800.0
2013-10-10 11:40:00,41.93,41.95,41.89,41.94,98800.0,21.2243,21.2344,21.2041,21.2294,98800.0
2013-10-10 11:50:00,41.94,41.94,41.91,41.93,55400.0,21.2294,21.2294,21.2142,21.2243,55400.0
2013-10-10 12:00:00,41.93,41.95,41.92,41.92,53900.0,21.2243,21.2344,21.2192,21.2192,53900.0
2013-10-10 12:10:00,41.93,41.93,41.9,41.9,46700.0,21.2243,21.2243,21.2091,21.2091,46700.0
2013-10-10 12:20:00,41.9,41.91,41.86,41.89,52900.0,21.2091,21.2142,21.1889,21.2041,52900.0
2013-10-10 12:30:00,41.89,41.91,41.88,41.89,30800.0,21.2041,21.2142,21.199,21.2041,30800.0
2013-10-10 12:40:00,41.9,41.9,41.89,41.9,9700.0,21.2091,21.2091,21.2041,21.2091,9700.0
2013-10-10 12:50:00,41.89,41.92,41.89,41.91,58000.0,21.2041,21.2192,21.2041,21.2142,58000.0
2013-10-10 13:00:00,41.91,41.91,41.86,41.88,54100.0,21.2142,21.2142,21.1889,21.199,54100.0
2013-10-10 13:10:00,41.89,41.89,41.85,41.85,46500.0,21.2041,21.2041,21.1838,21.1838,46500.0
2013-10-10 13:20:00,41.85,41.87,41.85,41.87,28900.0,21.1838,21.1939,21.1838,21.1939,28900.0
2013-10-10 13:30:00,41.87,41.87,41.86,41.87,28800.0,21.1939,21.1939,21.1889,21.1939,28800.0
2013-10-10 13:40:00,41.87,41.88,41.86,41.88,82700.0,21.1939,21.199,21.1889,21.199,82700.0
2013-10-10 13:50:00,41.88,41.89,41.87,41.88,60900.0,21.199,21.2041,21.1939,21.199,60900.0
2013-10-10 14:00:00,41.88,41.88,41.85,41.86,55900.0,21.199,21.199,21.1838,21.1889,55900.0
2013-10-10 14:10:00,41.86,41.86,41.8,41.8,54300.0,21.1889,21.1889,21.1585,21.1585,54300.0
2013-10-10 14:20:00,41.81,41.81,41.75,41.75,74300.0,21.1636,21.1636,21.1332,21.1332,74300.0
2013-10-10 14:30:00,41.75,41.82,41.75,41.81,65400.0,21.1332,21.1686,21.1332,21.1636,65400.0
2013-10-10 14:40:00,41.81,41.82,41.8,41.82,15900.0,21.1636,21.1686,21.1585,21.1686,15900.0
2013-10-10 14:50:00,41.81,41.85,41.81,41.85,34400.0,21.1636,21.1838,21.1636,21.1838,34400.0
2013-10-10 15:00:00,41.85,41.95,41.85,41.95,88000.0,21.1838,21.2344,21.1838,21.2344,88000.0
2013-10-10 15:10:00,41.95,41.97,41.92,41.93,150500.0,21.2344,21.2445,21.2192,21.2243,150500.0
2013-10-10 15:20:00,41.93,41.95,41.91,41.94,61800.0,21.2243,21.2344,21.2142,21.2294,61800.0
2013-10-10 15:30:00,41.94,41.95,41.9,41.9,103200.0,21.2294,21.2344,21.2091,21.2091,103200.0
2013-10-10 15:40:00,41.91,41.91,41.89,41.89,124400.0,21.2142,21.2142,21.2041,21.2041,124400.0
2013-10-10 15:50:00,41.89,41.9,41.84,41.9,425800.0,21.2041,21.2091,21.1787,21.2091,425800.0
2013-10-11 09:30:00,41.97,42.07,41.94,42.04,139500.0,21.2445,21.2952,21.2294,21.28,139500.0
2013-10-11 09:40:00,42.05,42.11,42.04,42.1,68200.0,21.285,21.3154,21.28,21.3104,68200.0
2013-10-11 09:50:00,42.09,42.09,42.01,42.04,95500.0,21.3053,21.3053,21.2648,21.28,95500.0
2013-10-11 10:00:00,42.04,42.07,42.02,42.07,110900.0,21.28,21.2952,21.2699,21.2952,110900.0
2013-10-11 10:10:00,42.07,42.09,42.02,42.07,103600.0,21.2952,21.3053,21.2699,21.2952,103600.0
2013-10-11 10:20:00,42.07,42.08,42.01,42.05,72800.0,21.2952,21.3002,21.2648,21.285,72800.0
2013-10-11 10:30:00,42.05,42.06,42.01,42.04,86700.0,21.285,21.2901,21.2648,21.28,86700.0
2013-10-11 10:40:00,42.03,42.04,41.99,41.99,82500.0,21.2749,21.28,21.2547,21.2547,82500.0
2013-10-11 10:50:00,41.99,42.07,41.98,42.06,67500.0,21.2547,21.2952,21.2496,21.2901,67500.0
2013-10-11 11:00:00,42.06,42.1,42.06,42.08,65700.0,21.2901,21.3104,21.2901,21.3002,65700.0
2013-10-11 11:10:00,42.08,42.09,42.04,42.05,71100.0,21.3002,21.3053,21.28,21.285,71100.0
2013-10-11 11:20:00,42.05,42.09,42.02,42.08,50700.0,21.285,21.3053,21.2699,21.3002,50700.0
2013-10-11 11:30:00,42.08,42.15,42.08,42.14,145000.0,21.3002,21.3357,21.3002,21.3306,145000.0
2013-10-11 11:40:00,42.15,42.2,42.14,42.17,140600.0,21.3357,21.361,21.3306,21.3458,140600.0
2013-10-11 11:50:00,42.17,42.18,42.14,42.16,104600.0,21.3458,21.3508,21.3306,21.3407,104600.0
2013-10-11 12:00:00,42.15,42.18,42.14,42.18,70700.0,21.3357,21.3508,21.3306,21.3508,70700.0
2013-10-11 12:10:00,42.18,42.19,42.16,42.18,94100.0,21.3508,21.3559,21.3407,21.3508,94100.0
2013-10-11 12:20:00,42.19,42.21,42.15,42.15,71100.0,21.3559,21.366,21.3357,21.3357,71100.0
2013-10-11 12:30:00,42.15,42.18,42.14,42.17,204900.0,21.3357,21.3508,21.3306,21.3458,204900.0
2013-10-11 12:40:00,42.17,42.23,42.17,42.23,67000.0,21.3458,21.3762,21.3458,21.3762,67000.0
2013-10-11 12:50:00,42.23,42.25,42.23,42.24,66500.0,21.3762,21.3863,21.3762,21.3812,66500.0
2013-10-11 13:00:00,42.23,42.29,42.21,42.26,188200.0,21.3762,21.4065,21.366,21.3913,188200.0
2013-10-11 13:10:00,42.27,42.29,42.24,42.26,193600.0,21.3964,21.4065,21.3812,21.3913,193600.0
2013-10-11 13:20:00,42.26,42.27,42.25,42.26,107900.0,21.3913,21.3964,21.3863,21.3913,107900.0
2013-10-11 13:30:00,42.27,42.27,42.22,42.23,42000.0,21.3964,21.3964,21.3711,21.3762,42000.0
2013-10-11 13:40:00,42.23,42.23,42.2,42.21,257000.0,21.3762,21.3762,21.361,21.366,257000.0
2013-10-11 13:50:00,42.22,42.24,42.2,42.24,84900.0,21.3711,21.3812,21.361,21.3812,84900.0
2013-10-11 14:00:00,42.23,42.26,42.21,42.24,102200.0,21.3762,21.3913,21.366,21.3812,102200.0
2013-10-11 14:10:00,42.24,42.29,42.24,42.27,71400.0,21.3812,21.4065,21.3812,21.3964,71400.0
2013-10-11 14:20:00,42.27,42.27,42.22,42.24,74600.0,21.3964,21.3964,21.3711,21.3812,74600.0
2013-10-11 14:30:00,42.24,42.25,42.19,42.2,83300.0,21.3812,21.3863,21.3559,21.361,83300.0
2013-10-11 14:40:00,42.2,42.23,42.19,42.2,107300.0,21.361,21.3762,21.3559,21.361,107300.0
2013-10-11 14:50:00,42.2,42.22,42.19,42.22,40800.0,21.361,21.3711,21.3559,21.3711,40800.0
2013-10-11 15:00:00,42.22,42.22,42.18,42.21,85100.0,21.3711,21.3711,21.3508,21.366,85100.0
2013-10-11 15:10:00,42.21,42.21,42.19,42.2,77800.0,21.366,21.366,21.3559,21.361,77800.0
2013-10-11 15:20:00,42.2,42.22,42.18,42.2,153500.0,21.361,21.3711,21.3508,21.361,153500.0
2013-10-11 15:30:00,42.2,42.23,42.18,42.19,151400.0,21.361,21.3762,21.3508,21.3559,151400.0
2013-10-11 15:40:00,42.2,42.21,42.13,42.14,157500.0,21.361,21.366,21.3255,21.3306,157500.0
2013-10-11 15:50:00,42.15,42.15,42.09,42.14,589500.0,21.3357,21.3357,21.3053,21.3306,589500.0
2013-10-14 09:30:00,42.38,42.42,42.3,42.38,389900.0,21.4521,21.4723,21.4116,21.4521,389900.0
2013-10-14 09:40:00,42.38,42.41,42.34,42.39,155500.0,21.4521,21.4673,21.4318,21.4571,155500.0
2013-10-14 09:50:00,42.4,42.46,42.39,42.45,155900.0,21.4622,21.4926,21.4571,21.4875,155900.0
2013-10-14 10:00:00,42.45,42.47,42.42,42.46,78800.0,21.4875,21.4976,21.4723,21.4926,78800.0
2013-10-14 10:10:00,42.46,42.52,42.44,42.52,187100.0,21.4926,21.523,21.4825,21.523,187100.0
2013-10-14 10:20:00,42.52,42.53,42.5,42.52,104100.0,21.523,21.528,21.5128,21.523,104100.0
2013-10-14 10:30:00,42.52,42.57,42.52,42.57,161500.0,21.523,21.5483,21.523,21.5483,161500.0
2013-10-14 10:40:00,42.56,42.57,42.5,42.51,97000.0,21.5432,21.5483,21.5128,21.5179,97000.0
2013-10-14 10:50:00,42.51,42.53,42.51,42.52,61700.0,21.5179,21.528,21.5179,21.523,61700.0
2013-10-14 11:00:00,42.52,42.54,42.5,42.51,66400.0,21.523,21.5331,21.5128,21.5179,66400.0
2013-10-14 11:10:00,42.52,42.54,42.5,42.52,72000.0,21.523,21.5331,21.5128,21.523,72000.0
2013-10-14 11:20:00,42.52,42.52,42.5,42.51,60500.0,21.523,21.523,21.5128,21.5179,60500.0
2013-10-14 11:30:00,42.5,42.54,42.5,42.54,122700.0,21.5128,21.5331,21.5128,21.5331,122700.0
2013-10-14 11:40:00,42.53,42.54,42.53,42.53,32700.0,21.528,21.5331,21.528,21.528,32700.0
2013-10-14 11:50:00,42.54,42.56,42.53,42.56,40700.0,21.5331,21.5432,21.528,21.5432,40700.0
2013-10-14 12:00:00,42.56,42.58,42.55,42.58,103700.0,21.5432,21.5533,21.5381,21.5533,103700.0
2013-10-14 12:10:00,42.58,42.58,42.57,42.57,19600.0,21.5533,21.5533,21.5483,21.5483,19600.0
2013-10-14 12:20:00,42.58,42.58,42.53,42.55,65300.0,21.5533,21.5533,21.528,21.5381,65300.0
2013-10-14 12:30:00,42.56,42.58,42.55,42.58,26400.0,21.5432,21.5533,21.5381,21.5533,26400.0
2013-10-14 12:40:00,42.57,42.58,42.55,42.56,27200.0,21.5483,21.5533,21.5381,21.5432,27200.0
2013-10-14 12:50:00,42.55,42.56,42.53,42.54,66400.0,21.5381,21.5432,21.528,21.5331,66400.0
2013-10-14 13:00:00,42.54,42.55,42.54,42.54,28400.0,21.5331,21.5381,21.5331,21.5331,28400.0
2013-10-14 13:10:00,42.54,42.61,42.54,42.58,182000.0,21.5331,21.5685,21.5331,21.5533,182000.0
2013-10-14 13:20:00,42.59,42.61,42.58,42.61,33600.0,21.5584,21.5685,21.5533,21.5685,33600.0
2013-10-14 13:30:00,42.61,42.62,42.6,42.62,37200.0,21.5685,21.5736,21.5634,21.5736,37200.0
2013-10-14 13:40:00,42.62,42.64,42.58,42.59,83800.0,21.5736,21.5837,21.5533,21.5584,83800.0
2013-10-14 13:50:00,42.59,42.59,42.58,42.58,23300.0,21.5584,21.5584,21.5533,21.5533,23300.0
2013-10-14 14:00:00,42.59,42.65,42.58,42.63,102700.0,21.5584,21.5888,21.5533,21.5786,102700.0
2013-10-14 14:10:00,42.63,42.65,42.62,42.65,36100.0,21.5786,21.5888,21.5736,21.5888,36100.0
2013-10-14 14:20:00,42.65,42.65,42.62,42.62,66200.0,21.5888,21.5888,21.5736,21.5736,66200.0
2013-10-14 14:30:00,42.62,42.65,42.62,42.62,98000.0,21.5736,21.5888,21.5736,21.5736,98000.0
2013-10-14 14:40:00,42.63,42.63,42.58,42.6,139000.0,21.5786,21.5786,21.5533,21.5634,139000.0
2013-10-14 14:50:00,42.59,42.6,42.59,42.59,67100.0,21.5584,21.5634,21.5584,21.5584,67100.0
2013-10-14 15:00:00,42.59,42.6,42.58,42.6,137700.0,21.5584,21.5634,21.5533,21.5634,137700.0
2013-10-14 15:10:00,42.61,42.62,42.6,42.61,88600.0,21.5685,21.5736,21.5634,21.5685,88600.0
2013-10-14 15:20:00,42.6,42.61,42.58,42.59,85500.0,21.5634,21.5685,21.5533,21.5584,85500.0
2013-10-14 15:30:00,42.59,42.59,42.58,42.58,100300.0,21.5584,21.5584,21.5533,21.5533,100300.0
2013-10-14 15:40:00,42.58,42.6,42.58,42.6,188600.0,21.5533,21.5634,21.5533,21.5634,188600.0
2013-10-14 15:50:00,42.59,42.6,42.54,42.59,603900.0,21.5584,21.5634,21.5331,21.5584,603900.0
2013-10-15 09:30:00,42.56,42.6,42.44,42.44,198700.0,21.5432,21.5634,21.4825,21.4825,198700.0
2013-10-15 09:40:00,42.44,42.45,42.37,42.4,161600.0,21.4825,21.4875,21.447,21.4622,161600.0
2013-10-15 09:50:00,42.41,42.47,42.4,42.45,134100.0,21.4673,21.4976,21.4622,21.4875,134100.0
2013-10-15 10:00:00,42.46,42.49,42.43,42.48,72900.0,21.4926,21.5078,21.4774,21.5027,72900.0
2013-10-15 10:10:00,42.48,42.55,42.47,42.5,98900.0,21.5027,21.5381,21.4976,21.5128,98900.0
2013-10-15 10:20:00,42.5,42.55,42.49,42.5,209800.0,21.5128,21.5381,21.5078,21.5128,209800.0
2013-10-15 10:30:00,42.5,42.56,42.47,42.55,134500.0,21.5128,21.5432,21.4976,21.5381,134500.0
2013-10-15 10:40:00,42.55,42.57,42.47,42.48,118200.0,21.5381,21.5483,21.4976,21.5027,118200.0
2013-10-15 10:50:00,42.49,42.49,42.44,42.45,139500.0,21.5078,21.5078,21.4825,21.4875,139500.0
2013-10-15 11:00:00,42.44,42.5,42.42,42.42,91800.0,21.4825,21.5128,21.4723,21.4723,91800.0
2013-10-15 11:10:00,42.42,42.54,42.42,42.53,107700.0,21.4723,21.5331,21.4723,21.528,107700.0
2013-10-15 11:20:00,42.54,42.59,42.53,42.55,69100.0,21.5331,21.5584,21.528,21.5381,69100.0
2013-10-15 11:30:00,42.54,42.58,42.52,42.53,118800.0,21.5331,21.5533,21.523,21.528,118800.0
2013-10-15 11:40:00,42.53,42.57,42.52,42.57,87700.0,21.528,21.5483,21.523,21.5483,87700.0
2013-10-15 11:50:00,42.57,42.6,42.57,42.59,67000.0,21.5483,21.5634,21.5483,21.5584,67000.0
2013-10-15 12:00:00,42.6,42.61,42.57,42.6,213000.0,21.5634,21.5685,21.5483,21.5634,213000.0
2013-10-15 12:10:00,42.6,42.6,42.54,42.54,69700.0,21.5634,21.5634,21.5331,21.5331,69700.0
2013-10-15 12:20:00,42.54,42.55,42.51,42.53,108800.0,21.5331,21.5381,21.5179,21.528,108800.0
2013-10-15 12:30:00,42.53,42.53,42.5,42.53,98200.0,21.528,21.528,21.5128,21.528,98200.0
2013-10-15 12:40:00,42.53,42.53,42.52,42.52,37500.0,21.528,21.528,21.523,21.523,37500.0
2013-10-15 12:50:00,42.52,42.54,42.52,42.53,35400.0,21.523,21.5331,21.523,21.528,35400.0
2013-10-15 13:00:00,42.53,42.54,42.5,42.53,81900.0,21.528,21.5331,21.5128,21.528,81900.0
2013-10-15 13:10:00,42.52,42.54,42.52,42.53,76300.0,21.523,21.5331,21.523,21.528,76300.0
2013-10-15 13:20:00,42.52,42.53,42.51,42.51,45000.0,21.523,21.528,21.5179,21.5179,45000.0
2013-10-15 13:30:00,42.51,42.51,42.46,42.48,88800.0,21.5179,21.5179,21.4926,21.5027,88800.0
2013-10-15 13:40:00,42.48,42.52,42.47,42.51,63400.0,21.5027,21.523,21.4976,21.5179,63400.0
2013-10-15 13:50:00,42.52,42.52,42.5,42.51,60300.0,21.523,21.523,21.5128,21.5179,60300.0
2013-10-15 14:00:00,42.51,42.55,42.5,42.55,70400.0,21.5179,21.5381,21.5128,21.5381,70400.0
2013-10-15 14:10:00,42.54,42.58,42.52,42.58,129900.0,21.5331,21.5533,21.523,21.5533,129900.0
2013-10-15 14:20:00,42.58,42.6,42.54,42.54,69400.0,21.5533,21.5634,21.5331,21.5331,69400.0
2013-10-15 14:30:00,42.54,42.54,42.47,42.53,136000.0,21.5331,21.5331,21.4976,21.528,136000.0
2013-10-15 14:40:00,42.53,42.55,42.5,42.54,191500.0,21.528,21.5381,21.5128,21.5331,191500.0
2013-10-15 14:50:00,42.54,42.58,42.53,42.55,67900.0,21.5331,21.5533,21.528,21.5381,67900.0
2013-10-15 15:00:00,42.55,42.57,42.53,42.57,95100.0,21.5381,21.5483,21.528,21.5483,95100.0
2013-10-15 15:10:00,42.56,42.59,42.53,42.54,91700.0,21.5432,21.5584,21.528,21.5331,91700.0
2013-10-15 15:20:00,42.54,42.56,42.5,42.52,84900.0,21.5331,21.5432,21.5128,21.523,84900.0
2013-10-15 15:30:00,42.52,42.52,42.48,42.49,115600.0,21.523,21.523,21.5027,21.5078,115600.0
2013-10-15 15:40:00,42.48,42.5,42.46,42.48,168900.0,21.5027,21.5128,21.4926,21.5027,168900.0
2013-10-15 15:50:00,42.49,42.53,42.48,42.5,338900.0,21.5078,21.528,21.5027,21.5128,338900.0
2013-10-16 09:30:00,42.79,42.81,42.66,42.71,334500.0,21.6596,21.6697,21.5938,21.6191,334500.0
2013-10-16 09:40:00,42.71,42.74,42.66,42.67,216700.0,21.6191,21.6343,21.5938,21.5989,216700.0
2013-10-16 09:50:00,42.67,42.78,42.67,42.71,292400.0,21.5989,21.6546,21.5989,21.6191,292400.0
2013-10-16 10:00:00,42.71,42.79,42.69,42.72,217600.0,21.6191,21.6596,21.609,21.6242,217600.0
2013-10-16 10:10:00,42.72,42.76,42.66,42.74,154800.0,21.6242,21.6444,21.5938,21.6343,154800.0
2013-10-16 10:20:00,42.75,42.76,42.63,42.63,83100.0,21.6394,21.6444,21.5786,21.5786,83100.0
2013-10-16 10:30:00,42.64,42.65,42.61,42.65,274300.0,21.5837,21.5888,21.5685,21.5888,274300.0
2013-10-16 10:40:00,42.66,42.69,42.62,42.67,87300.0,21.5938,21.609,21.5736,21.5989,87300.0
2013-10-16 10:50:00,42.67,42.68,42.61,42.63,104500.0,21.5989,21.6039,21.5685,21.5786,104500.0
2013-10-16 11:00:00,42.63,42.64,42.56,42.61,107100.0,21.5786,21.5837,21.5432,21.5685,107100.0
2013-10-16 11:10:00,42.61,42.63,42.55,42.56,124800.0,21.5685,21.5786,21.5381,21.5432,124800.0
2013-10-16 11:20:00,42.56,42.58,42.43,42.45,130800.0,21.5432,21.5533,21.4774,21.4875,130800.0
2013-10-16 11:30:00,42.45,42.54,42.45,42.53,143600.0,21.4875,21.5331,21.4875,21.528,143600.0
2013-10-16 11:40:00,42.53,42.53,42.51,42.51,28600.0,21.528,21.528,21.5179,21.5179,28600.0
2013-10-16 11:50:00,42.51,42.52,42.5,42.51,27000.0,21.5179,21.523,21.5128,21.5179,27000.0
2013-10-16 12:00:00,42.5,42.53,42.5,42.53,33800.0,21.5128,21.528,21.5128,21.528,33800.0
2013-10-16 12:10:00,42.54,42.54,42.53,42.54,32600.0,21.5331,21.5331,21.528,21.5331,32600.0
2013-10-16 12:20:00,42.53,42.54,42.48,42.49,126400.0,21.528,21.5331,21.5027,21.5078,126400.0
2013-10-16 12:30:00,42.48,42.5,42.45,42.5,56100.0,21.5027,21.5128,21.4875,21.5128,56100.0
2013-10-16 12:40:00,42.5,42.53,42.49,42.49,22800.0,21.5128,21.528,21.5078,21.5078,22800.0
2013-10-16 12:50:00,42.5,42.5,42.48,42.48,18800.0,21.5128,21.5128,21.5027,21.5027,18800.0
2013-10-16 13:00:00,42.49,42.51,42.48,42.51,45200.0,21.5078,21.5179,21.5027,21.5179,45200.0
2013-10-16 13:10:00,42.51,42.55,42.5,42.54,52400.0,21.5179,21.5381,21.5128,21.5331,52400.0
2013-10-16 13:20:00,42.54,42.6,42.53,42.59,74600.0,21.5331,21.5634,21.528,21.5584,74600.0
2013-10-16 13:30:00,42.59,42.61,42.58,42.6,37500.0,21.5584,21.5685,21.5533,21.5634,37500.0
2013-10-16 13:40:00,42.61,42.61,42.57,42.58,75700.0,21.5685,21.5685,21.5483,21.5533,75700.0
2013-10-16 13:50:00,42.58,42.58,42.57,42.58,19800.0,21.5533,21.5533,21.5483,21.5533,19800.0
2013-10-16 14:00:00,42.58,42.58,42.54,42.57,65800.0,21.5533,21.5533,21.5331,21.5483,65800.0
2013-10-16 14:10:00,42.58,42.6,42.57,42.58,47600.0,21.5533,21.5634,21.5483,21.5533,47600.0
2013-10-16 14:20:00,42.58,42.58,42.51,42.52,89100.0,21.5533,21.5533,21.5179,21.523,89100.0
2013-10-16 14:30:00,42.51,42.52,42.5,42.5,48900.0,21.5179,21.523,21.5128,21.5128,48900.0
2013-10-16 14:40:00,42.5,42.51,42.49,42.51,60200.0,21.5128,21.5179,21.5078,21.5179,60200.0
2013-10-16 14:50:00,42.5,42.51,42.48,42.48,47800.0,21.5128,21.5179,21.5027,21.5027,47800.0
2013-10-16 15:00:00,42.48,42.51,42.47,42.51,86400.0,21.5027,21.5179,21.4976,21.5179,86400.0
2013-10-16 15:10:00,42.51,42.56,42.5,42.54,79400.0,21.5179,21.5432,21.5128,21.5331,79400.0
2013-10-16 15:20:00,42.55,42.55,42.53,42.54,46700.0,21.5381,21.5381,21.528,21.5331,46700.0
2013-10-16 15:30:00,42.54,42.54,42.53,42.54,41200.0,21.5331,21.5331,21.528,21.5331,41200.0
2013-10-16 15:40:00,42.54,42.63,42.53,42.6,165900.0,21.5331,21.5786,21.528,21.5634,165900.0
2013-10-16 15:50:00,42.6,42.61,42.57,42.58,360200.0,21.5634,21.5685,21.5483,21.5533,360200.0
2013-10-17 09:30:00,42.85,42.88,42.79,42.8,354800.0,21.69,21.7052,21.6596,21.6647,354800.0
2013-10-17 09:40:00,42.8,42.84,42.79,42.83,175300.0,21.6647,21.6849,21.6596,21.6799,175300.0
2013-10-17 09:50:00,42.83,42.87,42.83,42.83,198500.0,21.6799,21.7001,21.6799,21.6799,198500.0
2013-10-17 10:00:00,42.84,42.92,42.81,42.85,164900.0,21.6849,21.7254,21.6697,21.69,164900.0
2013-10-17 10:10:00,42.85,42.87,42.82,42.83,191700.0,21.69,21.7001,21.6748,21.6799,191700.0
2013-10-17 10:20:00,42.82,42.84,42.79,42.84,139500.0,21.6748,21.6849,21.6596,21.6849,139500.0
2013-10-17 10:30:00,42.84,42.86,42.82,42.83,191500.0,21.6849,21.6951,21.6748,21.6799,191500.0
2013-10-17 10:40:00,42.84,42.86,42.82,42.85,176400.0,21.6849,21.6951,21.6748,21.69,176400.0
2013-10-17 10:50:00,42.86,42.86,42.83,42.84,140800.0,21.6951,21.6951,21.6799,21.6849,140800.0
2013-10-17 11:00:00,42.85,42.9,42.84,42.89,281500.0,21.69,21.7153,21.6849,21.7102,281500.0
2013-10-17 11:10:00,42.88,42.93,42.87,42.92,132300.0,21.7052,21.7305,21.7001,21.7254,132300.0
2013-10-17 11:20:00,42.92,42.96,42.92,42.96,192700.0,21.7254,21.7457,21.7254,21.7457,192700.0
2013-10-17 11:30:00,42.95,42.99,42.93,42.96,222900.0,21.7406,21.7609,21.7305,21.7457,222900.0
2013-10-17 11:40:00,42.97,42.98,42.96,42.97,57200.0,21.7507,21.7558,21.7457,21.7507,57200.0
2013-10-17 11:50:00,42.97,42.98,42.95,42.97,122900.0,21.7507,21.7558,21.7406,21.7507,122900.0
2013-10-17 12:00:00,42.97,42.98,42.96,42.98,54700.0,21.7507,21.7558,21.7457,21.7558,54700.0
2013-10-17 12:10:00,42.98,42.98,42.96,42.98,59700.0,21.7558,21.7558,21.7457,21.7558,59700.0
2013-10-17 12:20:00,42.98,42.98,42.96,42.97,65900.0,21.7558,21.7558,21.7457,21.7507,65900.0
2013-10-17 12:30:00,42.97,42.99,42.96,42.98,58600.0,21.7507,21.7609,21.7457,21.7558,58600.0
2013-10-17 12:40:00,42.98,42.99,42.95,42.97,124800.0,21.7558,21.7609,21.7406,21.7507,124800.0
2013-10-17 12:50:00,42.96,42.99,42.96,42.98,31800.0,21.7457,21.7609,21.7457,21.7558,31800.0
2013-10-17 13:00:00,42.99,43.0,42.95,42.96,112900.0,21.7609,21.7659,21.7406,21.7457,112900.0
2013-10-17 13:10:00,42.96,42.96,42.93,42.93,33000.0,21.7457,21.7457,21.7305,21.7305,33000.0
2013-10-17 13:20:00,42.93,42.94,42.91,42.92,63900.0,21.7305,21.7355,21.7204,21.7254,63900.0
2013-10-17 13:30:00,42.91,42.94,42.91,42.93,40900.0,21.7204,21.7355,21.7204,21.7305,40900.0
2013-10-17 13:40:00,42.94,42.95,42.93,42.94,51000.0,21.7355,21.7406,21.7305,21.7355,51000.0
2013-10-17 13:50:00,42.94,42.94,42.88,42.9,137000.0,21.7355,21.7355,21.7052,21.7153,137000.0
2013-10-17 14:00:00,42.9,42.92,42.89,42.89,46000.0,21.7153,21.7254,21.7102,21.7102,46000.0
2013-10-17 14:10:00,42.89,42.9,42.89,42.89,29200.0,21.7102,21.7153,21.7102,21.7102,29200.0
2013-10-17 14:20:00,42.89,42.9,42.89,42.9,42200.0,21.7102,21.7153,21.7102,21.7153,42200.0
2013-10-17 14:30:00,42.9,42.9,42.89,42.9,38300.0,21.7153,21.7153,21.7102,21.7153,38300.0
2013-10-17 14:40:00,42.89,42.9,42.88,42.9,106300.0,21.7102,21.7153,21.7052,21.7153,106300.0
2013-10-17 14:50:00,42.9,42.9,42.89,42.9,51700.0,21.7153,21.7153,21.7102,21.7153,51700.0
2013-10-17 15:00:00,42.9,42.92,42.89,42.92,86100.0,21.7153,21.7254,21.7102,21.7254,86100.0
2013-10-17 15:10:00,42.91,42.95,42.9,42.95,80300.0,21.7204,21.7406,21.7153,21.7406,80300.0
2013-10-17 15:20:00,42.95,42.95,42.93,42.95,67100.0,21.7406,21.7406,21.7305,21.7406,67100.0
2013-10-17 15:30:00,42.94,42.98,42.94,42.98,73900.0,21.7355,21.7558,21.7355,21.7558,73900.0
2013-10-17 15:40:00,42.98,43.0,42.97,43.0,188600.0,21.7558,21.7659,21.7507,21.7659,188600.0
2013-10-17 15:50:00,42.99,43.0,42.99,43.0,408500.0,21.7609,21.7659,21.7609,21.7659,408500.0
2013-10-18 09:30:00,43.23,43.23,43.12,43.18,275900.0,21.8823,21.8823,21.8267,21.857,275900.0
2013-10-18 09:40:00,43.18,43.23,43.17,43.22,170300.0,21.857,21.8823,21.852,21.8773,170300.0
2013-10-18 09:50:00,43.22,43.29,43.21,43.29,170800.0,21.8773,21.9127,21.8722,21.9127,170800.0
2013-10-18 10:00:00,43.29,43.33,43.28,43.32,218700.0,21.9127,21.933,21.9077,21.9279,218700.0
2013-10-18 10:10:00,43.31,43.32,43.25,43.25,106600.0,21.9228,21.9279,21.8925,21.8925,106600.0
2013-10-18 10:20:00,43.26,43.26,43.24,43.24,117600.0,21.8975,21.8975,21.8874,21.8874,117600.0
2013-10-18 10:30:00,43.25,43.25,43.13,43.15,271000.0,21.8925,21.8925,21.8317,21.8418,271000.0
2013-10-18 10:40:00,43.15,43.23,43.14,43.23,133300.0,21.8418,21.8823,21.8368,21.8823,133300.0
2013-10-18 10:50:00,43.24,43.32,43.23,43.32,133000.0,21.8874,21.9279,21.8823,21.9279,133000.0
2013-10-18 11:00:00,43.31,43.37,43.31,43.36,148000.0,21.9228,21.9532,21.9228,21.9481,148000.0
2013-10-18 11:10:00,43.36,43.37,43.33,43.37,274800.0,21.9481,21.9532,21.933,21.9532,274800.0
2013-10-18 11:20:00,43.37,43.39,43.34,43.38,186300.0,21.9532,21.9633,21.938,21.9583,186300.0
2013-10-18 11:30:00,43.38,43.4,43.37,43.39,74300.0,21.9583,21.9684,21.9532,21.9633,74300.0
2013-10-18 11:40:00,43.39,43.4,43.38,43.39,47700.0,21.9633,21.9684,21.9583,21.9633,47700.0
2013-10-18 11:50:00,43.39,43.4,43.37,43.37,120400.0,21.9633,21.9684,21.9532,21.9532,120400.0
2013-10-18 12:00:00,43.38,43.38,43.31,43.31,153800.0,21.9583,21.9583,21.9228,21.9228,153800.0
2013-10-18 12:10:00,43.32,43.35,43.31,43.32,258200.0,21.9279,21.9431,21.9228,21.9279,258200.0
2013-10-18 12:20:00,43.33,43.34,43.3,43.32,84600.0,21.933,21.938,21.9178,21.9279,84600.0
2013-10-18 12:30:00,43.33,43.33,43.3,43.31,40800.0,21.933,21.933,21.9178,21.9228,40800.0
2013-10-18 12:40:00,43.31,43.35,43.3,43.34,50600.0,21.9228,21.9431,21.9178,21.938,50600.0
2013-10-18 12:50:00,43.35,43.35,43.34,43.34,37400.0,21.9431,21.9431,21.938,21.938,37400.0
2013-10-18 13:00:00,43.34,43.35,43.34,43.35,97700.0,21.938,21.9431,21.938,21.9431,97700.0
2013-10-18 13:10:00,43.34,43.35,43.34,43.35,40500.0,21.938,21.9431,21.938,21.9431,40500.0
2013-10-18 13:20:00,43.35,43.35,43.32,43.34,67300.0,21.9431,21.9431,21.9279,21.938,67300.0
2013-10-18 13:30:00,43.34,43.34,43.32,43.33,111500.0,21.938,21.938,21.9279,21.933,111500.0
2013-10-18 13:40:00,43.33,43.39,43.33,43.39,54900.0,21.933,21.9633,21.933,21.9633,54900.0
2013-10-18 13:50:00,43.39,43.4,43.38,43.4,61500.0,21.9633,21.9684,21.9583,21.9684,61500.0
2013-10-18 14:00:00,43.39,43.4,43.38,43.38,51000.0,21.9633,21.9684,21.9583,21.9583,51000.0
2013-10-18 14:10:00,43.38,43.38,43.31,43.35,224400.0,21.9583,21.9583,21.9228,21.9431,224400.0
2013-10-18 14:20:00,43.35,43.38,43.34,43.38,47400.0,21.9431,21.9583,21.938,21.9583,47400.0
2013-10-18 14:30:00,43.38,43.39,43.36,43.37,57800.0,21.9583,21.9633,21.9481,21.9532,57800.0
2013-10-18 14:40:00,43.37,43.39,43.36,43.36,44300.0,21.9532,21.9633,21.9481,21.9481,44300.0
2013-10-18 14:50:00,43.36,43.39,43.36,43.36,71700.0,21.9481,21.9633,21.9481,21.9481,71700.0
2013-10-18 15:00:00,43.37,43.37,43.33,43.33,51500.0,21.9532,21.9532,21.933,21.933,51500.0
2013-10-18 15:10:00,43.33,43.35,43.32,43.34,100600.0,21.933,21.9431,21.9279,21.938,100600.0
2013-10-18 15:20:00,43.33,43.35,43.32,43.33,102100.0,21.933,21.9431,21.9279,21.933,102100.0
2013-10-18 15:30:00,43.33,43.35,43.3,43.31,108200.0,21.933,21.9431,21.9178,21.9228,108200.0
2013-10-18 15:40:00,43.31,43.35,43.3,43.34,320400.0,21.9228,21.9431,21.9178,21.938,320400.0
2013-10-18 15:50:00,43.34,43.35,43.33,43.34,498600.0,21.938,21.9431,21.933,21.938,498600.0
2013-10-21 09:30:00,43.42,43.43,43.33,43.33,248900.0,21.9785,21.9836,21.933,21.933,248900.0
2013-10-21 09:40:00,43.33,43.41,43.32,43.41,147900.0,21.933,21.9735,21.9279,21.9735,147900.0
2013-10-21 09:50:00,43.41,43.54,43.4,43.54,187500.0,21.9735,22.0393,21.9684,22.0393,187500.0
2013-10-21 10:00:00,43.54,43.57,43.5,43.56,139400.0,22.0393,22.0544,22.019,22.0494,139400.0
2013-10-21 10:10:00,43.55,43.57,43.52,43.52,120800.0,22.0443,22.0544,22.0291,22.0291,120800.0
2013-10-21 10:20:00,43.52,43.53,43.5,43.52,124400.0,22.0291,22.0342,22.019,22.0291,124400.0
2013-10-21 10:30:00,43.51,43.53,43.46,43.47,73200.0,22.0241,22.0342,21.9988,22.0038,73200.0
2013-10-21 10:40:00,43.47,43.48,43.4,43.44,158300.0,22.0038,22.0089,21.9684,21.9886,158300.0
2013-10-21 10:50:00,43.45,43.49,43.44,43.48,51800.0,21.9937,22.0139,21.9886,22.0089,51800.0
2013-10-21 11:00:00,43.48,43.52,43.47,43.5,118700.0,22.0089,22.0291,22.0038,22.019,118700.0
2013-10-21 11:10:00,43.51,43.56,43.51,43.54,112300.0,22.0241,22.0494,22.0241,22.0393,112300.0
2013-10-21 11:20:00,43.53,43.55,43.51,43.54,67600.0,22.0342,22.0443,22.0241,22.0393,67600.0
2013-10-21 11:30:00,43.54,43.54,43.51,43.52,56500.0,22.0393,22.0393,22.0241,22.0291,56500.0
2013-10-21 11:40:00,43.51,43.54,43.49,43.49,136000.0,22.0241,22.0393,22.0139,22.0139,136000.0
2013-10-21 11:50:00,43.5,43.53,43.49,43.53,64200.0,22.019,22.0342,22.0139,22.0342,64200.0
2013-10-21 12:00:00,43.52,43.55,43.5,43.5,60100.0,22.0291,22.0443,22.019,22.019,60100.0
2013-10-21 12:10:00,43.51,43.54,43.5,43.53,29100.0,22.0241,22.0393,22.019,22.0342,29100.0
2013-10-21 12:20:00,43.52,43.52,43.5,43.51,64700.0,22.0291,22.0291,22.019,22.0241,64700.0
2013-10-21 12:30:00,43.51,43.53,43.51,43.52,59800.0,22.0241,22.0342,22.0241,22.0291,59800.0
2013-10-21 12:40:00,43.53,43.53,43.49,43.52,47200.0,22.0342,22.0342,22.0139,22.0291,47200.0
2013-10-21 12:50:00,43.52,43.52,43.51,43.51,21700.0,22.0291,22.0291,22.0241,22.0241,21700.0
2013-10-21 13:00:00,43.52,43.55,43.52,43.54,48400.0,22.0291,22.0443,22.0291,22.0393,48400.0
2013-10-21 13:10:00,43.55,43.55,43.53,43.54,31100.0,22.0443,22.0443,22.0342,22.0393,31100.0
2013-10-21 13:20:00,43.53,43.54,43.52,43.54,46200.0,22.0342,22.0393,22.0291,22.0393,46200.0
2013-10-21 13:30:00,43.54,43.56,43.53,43.56,55600.0,22.0393,22.0494,22.0342,22.0494,55600.0
2013-10-21 13:40:00,43.56,43.58,43.55,43.56,56300.0,22.0494,22.0595,22.0443,22.0494,56300.0
2013-10-21 13:50:00,43.56,43.6,43.56,43.6,56800.0,22.0494,22.0696,22.0494,22.0696,56800.0
2013-10-21 14:00:00,43.59,43.6,43.58,43.59,91700.0,22.0646,22.0696,22.0595,22.0646,91700.0
2013-10-21 14:10:00,43.59,43.59,43.55,43.56,77400.0,22.0646,22.0646,22.0443,22.0494,77400.0
2013-10-21 14:20:00,43.56,43.56,43.48,43.48,126000.0,22.0494,22.0494,22.0089,22.0089,126000.0
2013-10-21 14:30:00,43.48,43.51,43.46,43.51,56400.0,22.0089,22.0241,21.9988,22.0241,56400.0
2013-10-21 14:40:00,43.51,43.51,43.5,43.5,23500.0,22.0241,22.0241,22.019,22.019,23500.0
2013-10-21 14:50:00,43.5,43.5,43.47,43.48,38000.0,22.019,22.019,22.0038,22.0089,38000.0
2013-10-21 15:00:00,43.47,43.51,43.47,43.5,80000.0,22.0038,22.0241,22.0038,22.019,80000.0
2013-10-21 15:10:00,43.5,43.52,43.49,43.51,72700.0,22.019,22.0291,22.0139,22.0241,72700.0
2013-10-21 15:20:00,43.51,43.53,43.51,43.52,74800.0,22.0241,22.0342,22.0241,22.0291,74800.0
2013-10-21 15:30:00,43.52,43.53,43.52,43.52,76500.0,22.0291,22.0342,22.0291,22.0291,76500.0
2013-10-21 15:40:00,43.53,43.53,43.52,43.52,106200.0,22.0342,22.0342,22.0291,22.0291,106200.0
2013-10-21 15:50:00,43.52,43.58,43.52,43.58,314300.0,22.0291,22.0595,22.0291,22.0595,314300.0
2013-10-22 09:30:00,43.55,43.65,43.54,43.54,179000.0,22.0443,22.0949,22.0393,22.0393,179000.0
2013-10-22 09:40:00,43.55,43.57,43.5,43.53,147000.0,22.0443,22.0544,22.019,22.0342,147000.0
2013-10-22 09:50:00,43.53,43.65,43.53,43.63,154700.0,22.0342,22.0949,22.0342,22.0848,154700.0
2013-10-22 10:00:00,43.62,43.68,43.62,43.64,134400.0,22.0798,22.1101,22.0798,22.0899,134400.0
2013-10-22 10:10:00,43.65,43.67,43.6,43.62,93000.0,22.0949,22.1051,22.0696,22.0798,93000.0
2013-10-22 10:20:00,43.63,43.63,43.59,43.61,98500.0,22.0848,22.0848,22.0646,22.0747,98500.0
2013-10-22 10:30:00,43.61,43.64,43.6,43.64,82500.0,22.0747,22.0899,22.0696,22.0899,82500.0
2013-10-22 10:40:00,43.63,43.64,43.58,43.6,197200.0,22.0848,22.0899,22.0595,22.0696,197200.0
2013-10-22 10:50:00,43.6,43.6,43.54,43.55,183900.0,22.0696,22.0696,22.0393,22.0443,183900.0
2013-10-22 11:00:00,43.55,43.6,43.52,43.53,126000.0,22.0443,22.0696,22.0291,22.0342,126000.0
2013-10-22 11:10:00,43.53,43.55,43.5,43.53,103100.0,22.0342,22.0443,22.019,22.0342,103100.0
2013-10-22 11:20:00,43.53,43.62,43.53,43.56,301600.0,22.0342,22.0798,22.0342,22.0494,301600.0
2013-10-22 11:30:00,43.55,43.6,43.53,43.59,229900.0,22.0443,22.0696,22.0342,22.0646,229900.0
2013-10-22 11:40:00,43.58,43.6,43.57,43.57,65400.0,22.0595,22.0696,22.0544,22.0544,65400.0
2013-10-22 11:50:00,43.58,43.58,43.56,43.58,53400.0,22.0595,22.0595,22.0494,22.0595,53400.0
2013-10-22 12:00:00,43.59,43.6,43.57,43.58,33700.0,22.0646,22.0696,22.0544,22.0595,33700.0
2013-10-22 12:10:00,43.57,43.58,43.54,43.55,33000.0,22.0544,22.0595,22.0393,22.0443,33000.0
2013-10-22 12:20:00,43.56,43.57,43.54,43.57,35800.0,22.0494,22.0544,22.0393,22.0544,35800.0
2013-10-22 12:30:00,43.56,43.58,43.55,43.57,51100.0,22.0494,22.0595,22.0443,22.0544,51100.0
2013-10-22 12:40:00,43.57,43.61,43.56,43.59,141500.0,22.0544,22.0747,22.0494,22.0646,141500.0
2013-10-22 12:50:00,43.59,43.62,43.58,43.62,42400.0,22.0646,22.0798,22.0595,22.0798,42400.0
2013-10-22 13:00:00,43.62,43.62,43.59,43.6,29200.0,22.0798,22.0798,22.0646,22.0696,29200.0
2013-10-22 13:10:00,43.6,43.6,43.57,43.59,55100.0,22.0696,22.0696,22.0544,22.0646,55100.0
2013-10-22 13:20:00,43.58,43.58,43.56,43.57,25500.0,22.0595,22.0595,22.0494,22.0544,25500.0
2013-10-22 13:30:00,43.56,43.59,43.54,43.56,54600.0,22.0494,22.0646,22.0393,22.0494,54600.0
2013-10-22 13:40:00,43.56,43.59,43.56,43.59,35300.0,22.0494,22.0646,22.0494,22.0646,35300.0
2013-10-22 13:50:00,43.59,43.59,43.56,43.56,35200.0,22.0646,22.0646,22.0494,22.0494,35200.0
2013-10-22 14:00:00,43.56,43.58,43.55,43.58,59500.0,22.0494,22.0595,22.0443,22.0595,59500.0
2013-10-22 14:10:00,43.58,43.6,43.57,43.6,41200.0,22.0595,22.0696,22.0544,22.0696,41200.0
2013-10-22 14:20:00,43.59,43.6,43.55,43.56,69900.0,22.0646,22.0696,22.0443,22.0494,69900.0
2013-10-22 14:30:00,43.56,43.58,43.55,43.57,56200.0,22.0494,22.0595,22.0443,22.0544,56200.0
2013-10-22 14:40:00,43.57,43.58,43.56,43.58,57900.0,22.0544,22.0595,22.0494,22.0595,57900.0
2013-10-22 14:50:00,43.58,43.58,43.56,43.58,67900.0,22.0595,22.0595,22.0494,22.0595,67900.0
2013-10-22 15:00:00,43.58,43.58,43.57,43.57,40100.0,22.0595,22.0595,22.0544,22.0544,40100.0
2013-10-22 15:10:00,43.58,43.58,43.54,43.54,151900.0,22.0595,22.0595,22.0393,22.0393,151900.0
2013-10-22 15:20:00,43.54,43.56,43.53,43.55,105000.0,22.0393,22.0494,22.0342,22.0443,105000.0
2013-10-22 15:30:00,43.55,43.55,43.53,43.54,102800.0,22.0443,22.0443,22.0342,22.0393,102800.0
2013-10-22 15:40:00,43.54,43.56,43.54,43.55,124800.0,22.0393,22.0494,22.0393,22.0443,124800.0
2013-10-22 15:50:00,43.54,43.62,43.54,43.61,479500.0,22.0393,22.0798,22.0393,22.0747,479500.0
2013-10-23 09:30:00,43.49,43.61,43.48,43.59,251000.0,22.0139,22.0747,22.0089,22.0646,251000.0
2013-10-23 09:40:00,43.59,43.6,43.52,43.53,227500.0,22.0646,22.0696,22.0291,22.0342,227500.0
2013-10-23 09:50:00,43.53,43.53,43.37,43.38,320100.0,22.0342,22.0342,21.9532,21.9583,320100.0
2013-10-23 10:00:00,43.37,43.37,43.26,43.31,307200.0,21.9532,21.9532,21.8975,21.9228,307200.0
2013-10-23 10:10:00,43.31,43.44,43.31,43.4,127200.0,21.9228,21.9886,21.9228,21.9684,127200.0
2013-10-23 10:20:00,43.39,43.41,43.37,43.38,81900.0,21.9633,21.9735,21.9532,21.9583,81900.0
2013-10-23 10:30:00,43.39,43.5,43.38,43.5,86900.0,21.9633,22.019,21.9583,22.019,86900.0
2013-10-23 10:40:00,43.5,43.51,43.43,43.43,146700.0,22.019,22.0241,21.9836,21.9836,146700.0
2013-10-23 10:50:00,43.44,43.47,43.32,43.45,277100.0,21.9886,22.0038,21.9279,21.9937,277100.0
2013-10-23 11:00:00,43.46,43.5,43.43,43.44,89500.0,21.9988,22.019,21.9836,21.9886,89500.0
2013-10-23 11:10:00,43.44,43.49,43.41,43.47,108200.0,21.9886,22.0139,21.9735,22.0038,108200.0
2013-10-23 11:20:00,43.46,43.49,43.44,43.46,82200.0,21.9988,22.0139,21.9886,21.9988,82200.0
2013-10-23 11:30:00,43.45,43.54,43.44,43.5,246900.0,21.9937,22.0393,21.9886,22.019,246900.0
2013-10-23 11:40:00,43.5,43.52,43.48,43.5,109500.0,22.019,22.0291,22.0089,22.019,109500.0
2013-10-23 11:50:00,43.5,43.5,43.44,43.45,89000.0,22.019,22.019,21.9886,21.9937,89000.0
2013-10-23 12:00:00,43.45,43.47,43.43,43.43,63200.0,21.9937,22.0038,21.9836,21.9836,63200.0
2013-10-23 12:10:00,43.43,43.44,43.39,43.43,137100.0,21.9836,21.9886,21.9633,21.9836,137100.0
2013-10-23 12:20:00,43.43,43.47,43.43,43.47,80300.0,21.9836,22.0038,21.9836,22.0038,80300.0
2013-10-23 12:30:00,43.47,43.49,43.46,43.48,80500.0,22.0038,22.0139,21.9988,22.0089,80500.0
2013-10-23 12:40:00,43.48,43.48,43.46,43.46,45500.0,22.0089,22.0089,21.9988,21.9988,45500.0
2013-10-23 12:50:00,43.46,43.53,43.46,43.52,204800.0,21.9988,22.0342,21.9988,22.0291,204800.0
2013-10-23 13:00:00,43.52,43.55,43.52,43.53,36500.0,22.0291,22.0443,22.0291,22.0342,36500.0
2013-10-23 13:10:00,43.52,43.54,43.51,43.54,43200.0,22.0291,22.0393,22.0241,22.0393,43200.0
2013-10-23 13:20:00,43.54,43.54,43.5,43.53,49100.0,22.0393,22.0393,22.019,22.0342,49100.0
2013-10-23 13:30:00,43.52,43.53,43.51,43.52,31200.0,22.0291,22.0342,22.0241,22.0291,31200.0
2013-10-23 13:40:00,43.51,43.51,43.47,43.47,32000.0,22.0241,22.0241,22.0038,22.0038,32000.0
2013-10-23 13:50:00,43.47,43.48,43.44,43.44,110000.0,22.0038,22.0089,21.9886,21.9886,110000.0
2013-10-23 14:00:00,43.45,43.45,43.4,43.42,171800.0,21.9937,21.9937,21.9684,21.9785,171800.0
2013-10-23 14:10:00,43.42,43.42,43.4,43.4,70300.0,21.9785,21.9785,21.9684,21.9684,70300.0
2013-10-23 14:20:00,43.41,43.42,43.39,43.42,76000.0,21.9735,21.9785,21.9633,21.9785,76000.0
2013-10-23 14:30:00,43.41,43.42,43.4,43.41,53900.0,21.9735,21.9785,21.9684,21.9735,53900.0
2013-10-23 14:40:00,43.41,43.45,43.39,43.45,76900.0,21.9735,21.9937,21.9633,21.9937,76900.0
2013-10-23 14:50:00,43.45,43.45,43.41,43.43,52200.0,21.9937,21.9937,21.9735,21.9836,52200.0
2013-10-23 15:00:00,43.43,43.44,43.42,43.44,51200.0,21.9836,21.9886,21.9785,21.9886,51200.0
2013-10-23 15:10:00,43.43,43.44,43.38,43.4,112900.0,21.9836,21.9886,21.9583,21.9684,112900.0
2013-10-23 15:20:00,43.4,43.4,43.34,43.35,97900.0,21.9684,21.9684,21.938,21.9431,97900.0
2013-10-23 15:30:00,43.35,43.39,43.34,43.35,295000.0,21.9431,21.9633,21.938,21.9431,295000.0
2013-10-23 15:40:00,43.35,43.38,43.35,43.36,178900.0,21.9431,21.9583,21.9431,21.9481,178900.0
2013-10-23 15:50:00,43.36,43.39,43.35,43.39,388600.0,21.9481,21.9633,21.9431,21.9633,388600.0
2013-10-24 09:30:00,43.75,43.76,43.59,43.59,408500.0,22.1456,22.1506,22.0646,22.0646,408500.0
2013-10-24 09:40:00,43.6,43.64,43.57,43.63,326000.0,22.0696,22.0899,22.0544,22.0848,326000.0
2013-10-24 09:50:00,43.63,43.66,43.59,43.59,314500.0,22.0848,22.1,22.0646,22.0646,314500.0
2013-10-24 10:00:00,43.6,43.63,43.52,43.62,344500.0,22.0696,22.0848,22.0291,22.0798,344500.0
2013-10-24 10:10:00,43.63,43.64,43.59,43.61,234000.0,22.0848,22.0899,22.0646,22.0747,234000.0
2013-10-24 10:20:00,43.62,43.63,43.53,43.55,326300.0,22.0798,22.0848,22.0342,22.0443,326300.0
2013-10-24 10:30:00,43.55,43.58,43.51,43.57,173500.0,22.0443,22.0595,22.0241,22.0544,173500.0
2013-10-24 10:40:00,43.58,43.58,43.52,43.53,84900.0,22.0595,22.0595,22.0291,22.0342,84900.0
2013-10-24 10:50:00,43.52,43.6,43.52,43.59,121900.0,22.0291,22.0696,22.0291,22.0646,121900.0
2013-10-24 11:00:00,43.59,43.63,43.59,43.61,120000.0,22.0646,22.0848,22.0646,22.0747,120000.0
2013-10-24 11:10:00,43.61,43.63,43.56,43.58,202100.0,22.0747,22.0848,22.0494,22.0595,202100.0
2013-10-24 11:20:00,43.58,43.59,43.52,43.55,176600.0,22.0595,22.0646,22.0291,22.0443,176600.0
2013-10-24 11:30:00,43.54,43.6,43.52,43.58,182000.0,22.0393,22.0696,22.0291,22.0595,182000.0
2013-10-24 11:40:00,43.59,43.59,43.51,43.52,80100.0,22.0646,22.0646,22.0241,22.0291,80100.0
2013-10-24 11:50:00,43.53,43.59,43.52,43.59,55700.0,22.0342,22.0646,22.0291,22.0646,55700.0
2013-10-24 12:00:00,43.59,43.61,43.57,43.61,64300.0,22.0646,22.0747,22.0544,22.0747,64300.0
2013-10-24 12:10:00,43.61,43.62,43.58,43.58,181300.0,22.0747,22.0798,22.0595,22.0595,181300.0
2013-10-24 12:20:00,43.58,43.6,43.57,43.58,73700.0,22.0595,22.0696,22.0544,22.0595,73700.0
2013-10-24 12:30:00,43.58,43.6,43.57,43.58,75500.0,22.0595,22.0696,22.0544,22.0595,75500.0
2013-10-24 12:40:00,43.58,43.58,43.55,43.55,72900.0,22.0595,22.0595,22.0443,22.0443,72900.0
2013-10-24 12:50:00,43.55,43.6,43.55,43.6,54100.0,22.0443,22.0696,22.0443,22.0696,54100.0
2013-10-24 13:00:00,43.59,43.6,43.55,43.55,117600.0,22.0646,22.0696,22.0443,22.0443,117600.0
2013-10-24 13:10:00,43.55,43.56,43.49,43.52,183500.0,22.0443,22.0494,22.0139,22.0291,183500.0
2013-10-24 13:20:00,43.52,43.55,43.52,43.54,58600.0,22.0291,22.0443,22.0291,22.0393,58600.0
2013-10-24 13:30:00,43.55,43.56,43.54,43.54,54800.0,22.0443,22.0494,22.0393,22.0393,54800.0
2013-10-24 13:40:00,43.55,43.59,43.54,43.57,59000.0,22.0443,22.0646,22.0393,22.0544,59000.0
2013-10-24 13:50:00,43.58,43.58,43.56,43.57,58500.0,22.0595,22.0595,22.0494,22.0544,58500.0
2013-10-24 14:00:00,43.57,43.59,43.55,43.57,169100.0,22.0544,22.0646,22.0443,22.0544,169100.0
2013-10-24 14:10:00,43.56,43.59,43.56,43.59,89300.0,22.0494,22.0646,22.0494,22.0646,89300.0
2013-10-24 14:20:00,43.6,43.61,43.58,43.59,172800.0,22.0696,22.0747,22.0595,22.0646,172800.0
2013-10-24 14:30:00,43.59,43.61,43.58,43.59,115900.0,22.0646,22.0747,22.0595,22.0646,115900.0
2013-10-24 14:40:00,43.6,43.62,43.59,43.62,155500.0,22.0696,22.0798,22.0646,22.0798,155500.0
2013-10-24 14:50:00,43.62,43.63,43.61,43.61,113700.0,22.0798,22.0848,22.0747,22.0747,113700.0
2013-10-24 15:00:00,43.62,43.63,43.61,43.63,82900.0,22.0798,22.0848,22.0747,22.0848,82900.0
2013-10-24 15:10:00,43.63,43.64,43.61,43.62,220100.0,22.0848,22.0899,22.0747,22.0798,220100.0
2013-10-24 15:20:00,43.62,43.62,43.58,43.58,200600.0,22.0798,22.0798,22.0595,22.0595,200600.0
2013-10-24 15:30:00,43.58,43.6,43.57,43.59,290400.0,22.0595,22.0696,22.0544,22.0646,290400.0
2013-10-24 15:40:00,43.59,43.6,43.55,43.55,209300.0,22.0646,22.0696,22.0443,22.0443,209300.0
2013-10-24 15:50:00,43.55,43.58,43.54,43.56,359000.0,22.0443,22.0595,22.0393,22.0494,359000.0
2013-10-25 09:30:00,43.97,43.99,43.84,43.84,598200.0,22.2569,22.267,22.1911,22.1911,598200.0
2013-10-25 09:40:00,43.84,43.85,43.73,43.74,612400.0,22.1911,22.1962,22.1354,22.1405,612400.0
2013-10-25 09:50:00,43.74,43.84,43.73,43.75,295600.0,22.1405,22.1911,22.1354,22.1456,295600.0
2013-10-25 10:00:00,43.76,43.83,43.75,43.83,248800.0,22.1506,22.1861,22.1456,22.1861,248800.0
2013-10-25 10:10:00,43.83,43.84,43.76,43.78,262400.0,22.1861,22.1911,22.1506,22.1607,262400.0
2013-10-25 10:20:00,43.78,43.8,43.72,43.74,200700.0,22.1607,22.1709,22.1304,22.1405,200700.0
2013-10-25 10:30:00,43.74,43.77,43.71,43.71,161800.0,22.1405,22.1557,22.1253,22.1253,161800.0
2013-10-25 10:40:00,43.72,43.76,43.64,43.67,214700.0,22.1304,22.1506,22.0899,22.1051,214700.0
2013-10-25 10:50:00,43.67,43.69,43.63,43.64,121100.0,22.1051,22.1152,22.0848,22.0899,121100.0
2013-10-25 11:00:00,43.65,43.71,43.65,43.66,128800.0,22.0949,22.1253,22.0949,22.1,128800.0
2013-10-25 11:10:00,43.66,43.68,43.64,43.68,108100.0,22.1,22.1101,22.0899,22.1101,108100.0
2013-10-25 11:20:00,43.68,43.72,43.64,43.64,155800.0,22.1101,22.1304,22.0899,22.0899,155800.0
2013-10-25 11:30:00,43.64,43.69,43.64,43.66,187400.0,22.0899,22.1152,22.0899,22.1,187400.0
2013-10-25 11:40:00,43.66,43.68,43.58,43.58,110300.0,22.1,22.1101,22.0595,22.0595,110300.0
2013-10-25 11:50:00,43.59,43.59,43.55,43.55,58000.0,22.0646,22.0646,22.0443,22.0443,58000.0
2013-10-25 12:00:00,43.56,43.6,43.55,43.58,73500.0,22.0494,22.0696,22.0443,22.0595,73500.0
2013-10-25 12:10:00,43.59,43.59,43.54,43.56,129100.0,22.0646,22.0646,22.0393,22.0494,129100.0
2013-10-25 12:20:00,43.56,43.58,43.56,43.56,50400.0,22.0494,22.0595,22.0494,22.0494,50400.0
2013-10-25 12:30:00,43.56,43.58,43.55,43.58,63600.0,22.0494,22.0595,22.0443,22.0595,63600.0
2013-10-25 12:40:00,43.57,43.58,43.57,43.58,25400.0,22.0544,22.0595,22.0544,22.0595,25400.0
2013-10-25 12:50:00,43.57,43.58,43.57,43.57,29700.0,22.0544,22.0595,22.0544,22.0544,29700.0
2013-10-25 13:00:00,43.58,43.62,43.57,43.62,47800.0,22.0595,22.0798,22.0544,22.0798,47800.0
2013-10-25 13:10:00,43.61,43.65,43.61,43.64,37500.0,22.0747,22.0949,22.0747,22.0899,37500.0
2013-10-25 13:20:00,43.64,43.65,43.61,43.62,102100.0,22.0899,22.0949,22.0747,22.0798,102100.0
2013-10-25 13:30:00,43.62,43.62,43.61,43.61,40700.0,22.0798,22.0798,22.0747,22.0747,40700.0
2013-10-25 13:40:00,43.62,43.63,43.6,43.6,63300.0,22.0798,22.0848,22.0696,22.0696,63300.0
2013-10-25 13:50:00,43.61,43.61,43.6,43.61,51900.0,22.0747,22.0747,22.0696,22.0747,51900.0
2013-10-25 14:00:00,43.61,43.62,43.6,43.61,59000.0,22.0747,22.0798,22.0696,22.0747,59000.0
2013-10-25 14:10:00,43.61,43.64,43.61,43.63,51800.0,22.0747,22.0899,22.0747,22.0848,51800.0
2013-10-25 14:20:00,43.64,43.66,43.6,43.65,125200.0,22.0899,22.1,22.0696,22.0949,125200.0
2013-10-25 14:30:00,43.65,43.66,43.63,43.66,51600.0,22.0949,22.1,22.0848,22.1,51600.0
2013-10-25 14:40:00,43.66,43.66,43.65,43.66,40900.0,22.1,22.1,22.0949,22.1,40900.0
2013-10-25 14:50:00,43.65,43.66,43.63,43.64,95100.0,22.0949,22.1,22.0848,22.0899,95100.0
2013-10-25 15:00:00,43.65,43.65,43.62,43.62,57700.0,22.0949,22.0949,22.0798,22.0798,57700.0
2013-10-25 15:10:00,43.63,43.64,43.61,43.62,96600.0,22.0848,22.0899,22.0747,22.0798,96600.0
2013-10-25 15:20:00,43.62,43.62,43.61,43.62,77200.0,22.0798,22.0798,22.0747,22.0798,77200.0
2013-10-25 15:30:00,43.62,43.64,43.61,43.63,131500.0,22.0798,22.0899,22.0747,22.0848,131500.0
2013-10-25 15:40:00,43.63,43.66,43.62,43.62,255500.0,22.0848,22.1,22.0798,22.0798,255500.0
2013-10-25 15:50:00,43.62,43.67,43.62,43.67,504600.0,22.0798,22.1051,22.0798,22.1051,504600.0
2013-10-28 09:30:00,43.69,43.71,43.61,43.61,170100.0,22.1152,22.1253,22.0747,22.0747,170100.0
2013-10-28 09:40:00,43.61,43.62,43.56,43.62,102600.0,22.0747,22.0798,22.0494,22.0798,102600.0
2013-10-28 09:50:00,43.61,43.62,43.57,43.6,129500.0,22.0747,22.0798,22.0544,22.0696,129500.0
2013-10-28 10:00:00,43.6,43.62,43.55,43.62,107300.0,22.0696,22.0798,22.0443,22.0798,107300.0
2013-10-28 10:10:00,43.62,43.63,43.6,43.62,141300.0,22.0798,22.0848,22.0696,22.0798,141300.0
2013-10-28 10:20:00,43.62,43.64,43.58,43.58,74100.0,22.0798,22.0899,22.0595,22.0595,74100.0
2013-10-28 10:30:00,43.58,43.59,43.51,43.54,255800.0,22.0595,22.0646,22.0241,22.0393,255800.0
2013-10-28 10:40:00,43.54,43.59,43.53,43.55,125700.0,22.0393,22.0646,22.0342,22.0443,125700.0
2013-10-28 10:50:00,43.55,43.56,43.52,43.54,80300.0,22.0443,22.0494,22.0291,22.0393,80300.0
2013-10-28 11:00:00,43.54,43.61,43.54,43.56,87000.0,22.0393,22.0747,22.0393,22.0494,87000.0
2013-10-28 11:10:00,43.56,43.57,43.51,43.53,48700.0,22.0494,22.0544,22.0241,22.0342,48700.0
2013-10-28 11:20:00,43.53,43.57,43.51,43.55,83000.0,22.0342,22.0544,22.0241,22.0443,83000.0
2013-10-28 11:30:00,43.56,43.6,43.55,43.56,68400.0,22.0494,22.0696,22.0443,22.0494,68400.0
2013-10-28 11:40:00,43.57,43.58,43.48,43.51,128600.0,22.0544,22.0595,22.0089,22.0241,128600.0
2013-10-28 11:50:00,43.5,43.54,43.47,43.54,75300.0,22.019,22.0393,22.0038,22.0393,75300.0
2013-10-28 12:00:00,43.54,43.55,43.51,43.55,45200.0,22.0393,22.0443,22.0241,22.0443,45200.0
2013-10-28 12:10:00,43.55,43.62,43.55,43.6,73500.0,22.0443,22.0798,22.0443,22.0696,73500.0
2013-10-28 12:20:00,43.59,43.67,43.59,43.65,105100.0,22.0646,22.1051,22.0646,22.0949,105100.0
2013-10-28 12:30:00,43.65,43.69,43.62,43.67,188900.0,22.0949,22.1152,22.0798,22.1051,188900.0
2013-10-28 12:40:00,43.66,43.68,43.65,43.66,56100.0,22.1,22.1101,22.0949,22.1,56100.0
2013-10-28 12:50:00,43.65,43.66,43.61,43.62,97600.0,22.0949,22.1,22.0747,22.0798,97600.0
2013-10-28 13:00:00,43.63,43.63,43.62,43.63,23500.0,22.0848,22.0848,22.0798,22.0848,23500.0
2013-10-28 13:10:00,43.63,43.67,43.62,43.66,53200.0,22.0848,22.1051,22.0798,22.1,53200.0
2013-10-28 13:20:00,43.66,43.68,43.65,43.68,41700.0,22.1,22.1101,22.0949,22.1101,41700.0
2013-10-28 13:30:00,43.68,43.68,43.65,43.67,62800.0,22.1101,22.1101,22.0949,22.1051,62800.0
2013-10-28 13:40:00,43.68,43.7,43.67,43.7,88100.0,22.1101,22.1202,22.1051,22.1202,88100.0
2013-10-28 13:50:00,43.69,43.7,43.68,43.69,53000.0,22.1152,22.1202,22.1101,22.1152,53000.0
2013-10-28 14:00:00,43.69,43.7,43.68,43.69,65300.0,22.1152,22.1202,22.1101,22.1152,65300.0
2013-10-28 14:10:00,43.69,43.7,43.67,43.7,109400.0,22.1152,22.1202,22.1051,22.1202,109400.0
2013-10-28 14:20:00,43.7,43.75,43.69,43.75,104000.0,22.1202,22.1456,22.1152,22.1456,104000.0
2013-10-28 14:30:00,43.75,43.76,43.74,43.75,72000.0,22.1456,22.1506,22.1405,22.1456,72000.0
2013-10-28 14:40:00,43.76,43.81,43.76,43.81,84200.0,22.1506,22.1759,22.1506,22.1759,84200.0
2013-10-28 14:50:00,43.8,43.82,43.8,43.81,73300.0,22.1709,22.181,22.1709,22.1759,73300.0
2013-10-28 15:00:00,43.8,43.81,43.8,43.8,124200.0,22.1709,22.1759,22.1709,22.1709,124200.0
2013-10-28 15:10:00,43.8,43.81,43.77,43.8,169700.0,22.1709,22.1759,22.1557,22.1709,169700.0
2013-10-28 15:20:00,43.81,43.81,43.78,43.8,90000.0,22.1759,22.1759,22.1607,22.1709,90000.0
2013-10-28 15:30:00,43.8,43.81,43.76,43.77,197100.0,22.1709,22.1759,22.1506,22.1557,197100.0
2013-10-28 15:40:00,43.77,43.77,43.63,43.64,275700.0,22.1557,22.1557,22.0848,22.0899,275700.0
2013-10-28 15:50:00,43.63,43.75,43.63,43.74,311500.0,22.0848,22.1456,22.0848,22.1405,311500.0
2013-10-29 09:30:00,45.57,45.58,45.32,45.41,1829200.0,23.0668,23.0719,22.9403,22.9858,1829200.0
2013-10-29 09:40:00,45.41,45.42,45.28,45.37,594500.0,22.9858,22.9909,22.92,22.9656,594500.0
2013-10-29 09:50:00,45.37,45.39,45.2,45.33,625300.0,22.9656,22.9757,22.8795,22.9453,625300.0
2013-10-29 10:00:00,45.34,45.55,45.3,45.38,928200.0,22.9504,23.0567,22.9301,22.9706,928200.0
2013-10-29 10:10:00,45.38,45.49,45.33,45.49,521800.0,22.9706,23.0263,22.9453,23.0263,521800.0
2013-10-29 10:20:00,45.49,45.53,45.46,45.5,437900.0,23.0263,23.0466,23.0111,23.0314,437900.0
2013-10-29 10:30:00,45.5,45.67,45.5,45.62,663900.0,23.0314,23.1174,23.0314,23.0921,663900.0
2013-10-29 10:40:00,45.63,45.68,45.61,45.68,472200.0,23.0972,23.1225,23.0871,23.1225,472200.0
2013-10-29 10:50:00,45.68,45.76,45.68,45.72,490000.0,23.1225,23.163,23.1225,23.1427,490000.0
2013-10-29 11:00:00,45.72,45.73,45.64,45.66,439600.0,23.1427,23.1478,23.1022,23.1124,439600.0
2013-10-29 11:10:00,45.65,45.71,45.62,45.71,406900.0,23.1073,23.1377,23.0921,23.1377,406900.0
2013-10-29 11:20:00,45.7,45.72,45.7,45.72,319900.0,23.1326,23.1427,23.1326,23.1427,319900.0
2013-10-29 11:30:00,45.71,45.74,45.71,45.72,559500.0,23.1377,23.1529,23.1377,23.1427,559500.0
2013-10-29 11:40:00,45.72,45.86,45.71,45.84,702700.0,23.1427,23.2136,23.1377,23.2035,702700.0
2013-10-29 11:50:00,45.83,45.9,45.81,45.86,384800.0,23.1984,23.2339,23.1883,23.2136,384800.0
2013-10-29 12:00:00,45.86,45.86,45.79,45.86,234500.0,23.2136,23.2136,23.1782,23.2136,234500.0
2013-10-29 12:10:00,45.86,45.89,45.83,45.88,280300.0,23.2136,23.2288,23.1984,23.2237,280300.0
2013-10-29 12:20:00,45.87,46.0,45.87,45.99,622100.0,23.2187,23.2845,23.2187,23.2794,622100.0
2013-10-29 12:30:00,45.98,46.0,45.9,45.95,314700.0,23.2743,23.2845,23.2339,23.2592,314700.0
2013-10-29 12:40:00,45.95,45.96,45.85,45.85,193000.0,23.2592,23.2642,23.2085,23.2085,193000.0
2013-10-29 12:50:00,45.85,45.87,45.84,45.84,260100.0,23.2085,23.2187,23.2035,23.2035,260100.0
2013-10-29 13:00:00,45.84,45.85,45.79,45.8,188400.0,23.2035,23.2085,23.1782,23.1832,188400.0
2013-10-29 13:10:00,45.8,45.85,45.8,45.81,137900.0,23.1832,23.2085,23.1832,23.1883,137900.0
2013-10-29 13:20:00,45.82,45.82,45.76,45.78,134400.0,23.1934,23.1934,23.163,23.1731,134400.0
2013-10-29 13:30:00,45.78,45.83,45.76,45.81,132900.0,23.1731,23.1984,23.163,23.1883,132900.0
2013-10-29 13:40:00,45.8,45.85,45.8,45.81,108800.0,23.1832,23.2085,23.1832,23.1883,108800.0
2013-10-29 13:50:00,45.81,45.86,45.81,45.84,154700.0,23.1883,23.2136,23.1883,23.2035,154700.0
2013-10-29 14:00:00,45.85,45.91,45.84,45.91,188400.0,23.2085,23.2389,23.2035,23.2389,188400.0
2013-10-29 14:10:00,45.91,45.91,45.89,45.9,115800.0,23.2389,23.2389,23.2288,23.2339,115800.0
2013-10-29 14:20:00,45.9,45.91,45.85,45.87,149100.0,23.2339,23.2389,23.2085,23.2187,149100.0
2013-10-29 14:30:00,45.88,45.88,45.87,45.87,73700.0,23.2237,23.2237,23.2187,23.2187,73700.0
2013-10-29 14:40:00,45.88,45.88,45.86,45.87,132500.0,23.2237,23.2237,23.2136,23.2187,132500.0
2013-10-29 14:50:00,45.88,45.88,45.85,45.85,194600.0,23.2237,23.2237,23.2085,23.2085,194600.0
2013-10-29 15:00:00,45.85,45.86,45.8,45.81,357100.0,23.2085,23.2136,23.1832,23.1883,357100.0
2013-10-29 15:10:00,45.81,45.85,45.8,45.85,253800.0,23.1883,23.2085,23.1832,23.2085,253800.0
2013-10-29 15:20:00,45.85,45.85,45.8,45.81,357100.0,23.2085,23.2085,23.1832,23.1883,357100.0
2013-10-29 15:30:00,45.81,45.84,45.8,45.84,317500.0,23.1883,23.2035,23.1832,23.2035,317500.0
2013-10-29 15:40:00,45.83,45.88,45.82,45.88,566200.0,23.1984,23.2237,23.1934,23.2237,566200.0
2013-10-29 15:50:00,45.87,45.91,45.86,45.9,1075100.0,23.2187,23.2389,23.2136,23.2339,1075100.0
2013-10-30 09:30:00,46.42,46.5,46.35,46.47,565700.0,23.4971,23.5376,23.4616,23.5224,565700.0
2013-10-30 09:40:00,46.48,46.49,46.39,46.4,424900.0,23.5274,23.5325,23.4819,23.4869,424900.0
2013-10-30 09:50:00,46.39,46.46,46.38,46.45,187800.0,23.4819,23.5173,23.4768,23.5123,187800.0
2013-10-30 10:00:00,46.44,46.45,46.4,46.4,284900.0,23.5072,23.5123,23.4869,23.4869,284900.0
2013-10-30 10:10:00,46.4,46.41,46.34,46.36,253000.0,23.4869,23.492,23.4566,23.4667,253000.0
2013-10-30 10:20:00,46.37,46.45,46.34,46.45,206400.0,23.4718,23.5123,23.4566,23.5123,206400.0
2013-10-30 10:30:00,46.45,46.61,46.43,46.61,365400.0,23.5123,23.5932,23.5021,23.5932,365400.0
2013-10-30 10:40:00,46.61,46.61,46.55,46.55,278100.0,23.5932,23.5932,23.5629,23.5629,278100.0
2013-10-30 10:50:00,46.55,46.56,46.52,46.55,155400.0,23.5629,23.5679,23.5477,23.5629,155400.0
2013-10-30 11:00:00,46.56,46.58,46.47,46.48,188200.0,23.5679,23.5781,23.5224,23.5274,188200.0
2013-10-30 11:10:00,46.47,46.57,46.47,46.55,194900.0,23.5224,23.573,23.5224,23.5629,194900.0
2013-10-30 11:20:00,46.54,46.56,46.47,46.48,198400.0,23.5578,23.5679,23.5224,23.5274,198400.0
2013-10-30 11:30:00,46.47,46.47,46.33,46.35,207500.0,23.5224,23.5224,23.4515,23.4616,207500.0
2013-10-30 11:40:00,46.35,46.36,46.3,46.31,142500.0,23.4616,23.4667,23.4363,23.4414,142500.0
2013-10-30 11:50:00,46.32,46.37,46.31,46.37,97900.0,23.4465,23.4718,23.4414,23.4718,97900.0
2013-10-30 12:00:00,46.37,46.44,46.36,46.43,133300.0,23.4718,23.5072,23.4667,23.5021,133300.0
2013-10-30 12:10:00,46.43,46.44,46.39,46.39,212000.0,23.5021,23.5072,23.4819,23.4819,212000.0
2013-10-30 12:20:00,46.38,46.41,46.33,46.34,79400.0,23.4768,23.492,23.4515,23.4566,79400.0
2013-10-30 12:30:00,46.34,46.44,46.34,46.43,158300.0,23.4566,23.5072,23.4566,23.5021,158300.0
2013-10-30 12:40:00,46.43,46.46,46.41,46.46,73000.0,23.5021,23.5173,23.492,23.5173,73000.0
2013-10-30 12:50:00,46.46,46.52,46.45,46.48,146500.0,23.5173,23.5477,23.5123,23.5274,146500.0
2013-10-30 13:00:00,46.48,46.5,46.47,46.48,129200.0,23.5274,23.5376,23.5224,23.5274,129200.0
2013-10-30 13:10:00,46.48,46.49,46.46,46.47,83900.0,23.5274,23.5325,23.5173,23.5224,83900.0
2013-10-30 13:20:00,46.46,46.47,46.39,46.41,134100.0,23.5173,23.5224,23.4819,23.492,134100.0
2013-10-30 13:30:00,46.4,46.4,46.36,46.39,104000.0,23.4869,23.4869,23.4667,23.4819,104000.0
2013-10-30 13:40:00,46.39,46.4,46.37,46.4,84400.0,23.4819,23.4869,23.4718,23.4869,84400.0
2013-10-30 13:50:00,46.39,46.45,46.39,46.4,112000.0,23.4819,23.5123,23.4819,23.4869,112000.0
2013-10-30 14:00:00,46.4,46.42,46.32,46.32,111400.0,23.4869,23.4971,23.4465,23.4465,111400.0
2013-10-30 14:10:00,46.31,46.36,46.14,46.16,137800.0,23.4414,23.4667,23.3553,23.3655,137800.0
2013-10-30 14:20:00,46.16,46.19,46.09,46.15,119900.0,23.3655,23.3806,23.33,23.3604,119900.0
2013-10-30 14:30:00,46.15,46.24,46.14,46.19,113000.0,23.3604,23.406,23.3553,23.3806,113000.0
2013-10-30 14:40:00,46.2,46.23,46.15,46.22,103500.0,23.3857,23.4009,23.3604,23.3958,103500.0
2013-10-30 14:50:00,46.22,46.31,46.18,46.29,148100.0,23.3958,23.4414,23.3756,23.4313,148100.0
2013-10-30 15:00:00,46.29,46.33,46.27,46.3,106200.0,23.4313,23.4515,23.4211,23.4363,106200.0
2013-10-30 15:10:00,46.3,46.31,46.27,46.3,75100.0,23.4363,23.4414,23.4211,23.4363,75100.0
2013-10-30 15:20:00,46.3,46.34,46.25,46.31,275100.0,23.4363,23.4566,23.411,23.4414,275100.0
2013-10-30 15:30:00,46.31,46.33,46.28,46.31,163900.0,23.4414,23.4515,23.4262,23.4414,163900.0
2013-10-30 15:40:00,46.32,46.35,46.29,46.3,324600.0,23.4465,23.4616,23.4313,23.4363,324600.0
2013-10-30 15:50:00,46.31,46.33,46.27,46.31,595800.0,23.4414,23.4515,23.4211,23.4414,595800.0
2013-10-31 09:30:00,46.46,46.52,46.43,46.49,548800.0,23.5173,23.5477,23.5021,23.5325,548800.0
2013-10-31 09:40:00,46.49,46.6,46.48,46.54,394500.0,23.5325,23.5882,23.5274,23.5578,394500.0
2013-10-31 09:50:00,46.54,46.58,46.46,46.46,268100.0,23.5578,23.5781,23.5173,23.5173,268100.0
2013-10-31 10:00:00,46.46,46.47,46.32,46.32,406600.0,23.5173,23.5224,23.4465,23.4465,406600.0
2013-10-31 10:10:00,46.33,46.37,46.3,46.34,315400.0,23.4515,23.4718,23.4363,23.4566,315400.0
2013-10-31 10:20:00,46.34,46.35,46.3,46.33,258800.0,23.4566,23.4616,23.4363,23.4515,258800.0
2013-10-31 10:30:00,46.33,46.39,46.3,46.32,308000.0,23.4515,23.4819,23.4363,23.4465,308000.0
2013-10-31 10:40:00,46.32,46.46,46.32,46.45,286300.0,23.4465,23.5173,23.4465,23.5123,286300.0
2013-10-31 10:50:00,46.44,46.47,46.35,46.37,175500.0,23.5072,23.5224,23.4616,23.4718,175500.0
2013-10-31 11:00:00,46.38,46.41,46.36,46.38,273300.0,23.4768,23.492,23.4667,23.4768,273300.0
2013-10-31 11:10:00,46.37,46.4,46.36,46.38,266400.0,23.4718,23.4869,23.4667,23.4768,266400.0
2013-10-31 11:20:00,46.38,46.47,46.37,46.38,200500.0,23.4768,23.5224,23.4718,23.4768,200500.0
2013-10-31 11:30:00,46.38,46.41,46.35,46.36,171200.0,23.4768,23.492,23.4616,23.4667,171200.0
2013-10-31 11:40:00,46.37,46.39,46.32,46.32,175100.0,23.4718,23.4819,23.4465,23.4465,175100.0
2013-10-31 11:50:00,46.32,46.33,46.23,46.27,177500.0,23.4465,23.4515,23.4009,23.4211,177500.0
2013-10-31 12:00:00,46.27,46.42,46.22,46.38,124100.0,23.4211,23.4971,23.3958,23.4768,124100.0
2013-10-31 12:10:00,46.37,46.41,46.35,46.38,199500.0,23.4718,23.492,23.4616,23.4768,199500.0
2013-10-31 12:20:00,46.38,46.43,46.33,46.41,188300.0,23.4768,23.5021,23.4515,23.492,188300.0
2013-10-31 12:30:00,46.4,46.46,46.4,46.43,84800.0,23.4869,23.5173,23.4869,23.5021,84800.0
2013-10-31 12:40:00,46.43,46.44,46.41,46.42,243300.0,23.5021,23.5072,23.492,23.4971,243300.0
2013-10-31 12:50:00,46.42,46.48,46.41,46.47,2298700.0,23.4971,23.5274,23.492,23.5224,2298700.0
2013-10-31 13:00:00,46.47,46.5,46.47,46.5,68900.0,23.5224,23.5376,23.5224,23.5376,68900.0
2013-10-31 13:10:00,46.5,46.53,46.49,46.53,82800.0,23.5376,23.5527,23.5325,23.5527,82800.0
2013-10-31 13:20:00,46.53,46.56,46.49,46.5,94100.0,23.5527,23.5679,23.5325,23.5376,94100.0
2013-10-31 13:30:00,46.5,46.51,46.47,46.49,98400.0,23.5376,23.5426,23.5224,23.5325,98400.0
2013-10-31 13:40:00,46.5,46.54,46.48,46.54,83000.0,23.5376,23.5578,23.5274,23.5578,83000.0
2013-10-31 13:50:00,46.53,46.56,46.51,46.54,97900.0,23.5527,23.5679,23.5426,23.5578,97900.0
2013-10-31 14:00:00,46.55,46.58,46.53,46.58,69900.0,23.5629,23.5781,23.5527,23.5781,69900.0
2013-10-31 14:10:00,46.58,46.64,46.58,46.62,164800.0,23.5781,23.6084,23.5781,23.5983,164800.0
2013-10-31 14:20:00,46.62,46.65,46.6,46.64,70900.0,23.5983,23.6135,23.5882,23.6084,70900.0
2013-10-31 14:30:00,46.65,46.65,46.6,46.61,77800.0,23.6135,23.6135,23.5882,23.5932,77800.0
2013-10-31 14:40:00,46.61,46.65,46.61,46.64,127700.0,23.5932,23.6135,23.5932,23.6084,127700.0
2013-10-31 14:50:00,46.64,46.65,46.61,46.61,106300.0,23.6084,23.6135,23.5932,23.5932,106300.0
2013-10-31 15:00:00,46.62,46.63,46.55,46.59,216200.0,23.5983,23.6034,23.5629,23.5831,216200.0
2013-10-31 15:10:00,46.6,46.63,46.59,46.62,85200.0,23.5882,23.6034,23.5831,23.5983,85200.0
2013-10-31 15:20:00,46.62,46.64,46.6,46.6,101700.0,23.5983,23.6084,23.5882,23.5882,101700.0
2013-10-31 15:30:00,46.6,46.61,46.55,46.6,160800.0,23.5882,23.5932,23.5629,23.5882,160800.0
2013-10-31 15:40:00,46.6,46.6,46.55,46.55,229500.0,23.5882,23.5882,23.5629,23.5629,229500.0
2013-10-31 15:50:00,46.55,46.58,46.5,46.5,551000.0,23.5629,23.5781,23.5376,23.5376,551000.0
2013-11-01 09:30:00,46.47,46.5,46.37,46.37,285600.0,23.5224,23.5376,23.4718,23.4718,285600.0
2013-11-01 09:40:00,46.37,46.4,46.33,46.39,149300.0,23.4718,23.4869,23.4515,23.4819,149300.0
2013-11-01 09:50:00,46.38,46.41,46.36,46.39,167300.0,23.4768,23.492,23.4667,23.4819,167300.0
2013-11-01 10:00:00,46.39,46.4,46.31,46.37,104500.0,23.4819,23.4869,23.4414,23.4718,104500.0
2013-11-01 10:10:00,46.38,46.4,46.27,46.31,173800.0,23.4768,23.4869,23.4211,23.4414,173800.0
2013-11-01 10:20:00,46.32,46.37,46.3,46.37,153100.0,23.4465,23.4718,23.4363,23.4718,153100.0
2013-11-01 10:30:00,46.37,46.53,46.36,46.53,485600.0,23.4718,23.5527,23.4667,23.5527,485600.0
2013-11-01 10:40:00,46.52,46.55,46.49,46.55,111300.0,23.5477,23.5629,23.5325,23.5629,111300.0
2013-11-01 10:50:00,46.55,46.61,46.54,46.59,94100.0,23.5629,23.5932,23.5578,23.5831,94100.0
2013-11-01 11:00:00,46.6,46.6,46.43,46.43,117700.0,23.5882,23.5882,23.5021,23.5021,117700.0
2013-11-01 11:10:00,46.43,46.43,46.31,46.31,193900.0,23.5021,23.5021,23.4414,23.4414,193900.0
2013-11-01 11:20:00,46.31,46.35,46.28,46.31,189000.0,23.4414,23.4616,23.4262,23.4414,189000.0
2013-11-01 11:30:00,46.31,46.32,46.22,46.24,124300.0,23.4414,23.4465,23.3958,23.406,124300.0
2013-11-01 11:40:00,46.25,46.28,46.24,46.28,194500.0,23.411,23.4262,23.406,23.4262,194500.0
2013-11-01 11:50:00,46.28,46.31,46.24,46.24,59100.0,23.4262,23.4414,23.406,23.406,59100.0
2013-11-01 12:00:00,46.24,46.26,46.2,46.22,78900.0,23.406,23.4161,23.3857,23.3958,78900.0
2013-11-01 12:10:00,46.22,46.22,46.12,46.13,127700.0,23.3958,23.3958,23.3452,23.3503,127700.0
2013-11-01 12:20:00,46.13,46.18,46.12,46.16,322500.0,23.3503,23.3756,23.3452,23.3655,322500.0
2013-11-01 12:30:00,46.16,46.19,46.14,46.18,245200.0,23.3655,23.3806,23.3553,23.3756,245200.0
2013-11-01 12:40:00,46.18,46.2,46.17,46.19,72700.0,23.3756,23.3857,23.3705,23.3806,72700.0
2013-11-01 12:50:00,46.2,46.2,46.18,46.18,106600.0,23.3857,23.3857,23.3756,23.3756,106600.0
2013-11-01 13:00:00,46.19,46.19,46.15,46.19,62900.0,23.3806,23.3806,23.3604,23.3806,62900.0
2013-11-01 13:10:00,46.18,46.22,46.18,46.22,43400.0,23.3756,23.3958,23.3756,23.3958,43400.0
2013-11-01 13:20:00,46.22,46.26,46.22,46.25,34900.0,23.3958,23.4161,23.3958,23.411,34900.0
2013-11-01 13:30:00,46.25,46.29,46.22,46.29,103600.0,23.411,23.4313,23.3958,23.4313,103600.0
2013-11-01 13:40:00,46.29,46.34,46.28,46.34,136000.0,23.4313,23.4566,23.4262,23.4566,136000.0
2013-11-01 13:50:00,46.33,46.37,46.33,46.37,43700.0,23.4515,23.4718,23.4515,23.4718,43700.0
2013-11-01 14:00:00,46.36,46.39,46.35,46.35,77800.0,23.4667,23.4819,23.4616,23.4616,77800.0
2013-11-01 14:10:00,46.36,46.38,46.34,46.35,108200.0,23.4667,23.4768,23.4566,23.4616,108200.0
2013-11-01 14:20:00,46.36,46.37,46.31,46.34,55600.0,23.4667,23.4718,23.4414,23.4566,55600.0
2013-11-01 14:30:00,46.34,46.53,46.28,46.52,1080600.0,23.4566,23.5527,23.4262,23.5477,1080600.0
2013-11-01 14:40:00,46.51,46.55,46.45,46.46,168400.0,23.5426,23.5629,23.5123,23.5173,168400.0
2013-11-01 14:50:00,46.45,46.49,46.4,46.48,121500.0,23.5123,23.5325,23.4869,23.5274,121500.0
2013-11-01 15:00:00,46.49,46.5,46.47,46.5,107400.0,23.5325,23.5376,23.5224,23.5376,107400.0
2013-11-01 15:10:00,46.5,46.52,46.44,46.45,122300.0,23.5376,23.5477,23.5072,23.5123,122300.0
2013-11-01 15:20:00,46.45,46.47,46.42,46.45,185400.0,23.5123,23.5224,23.4971,23.5123,185400.0
2013-11-01 15:30:00,46.45,46.53,46.43,46.53,228300.0,23.5123,23.5527,23.5021,23.5527,228300.0
2013-11-01 15:40:00,46.53,46.58,46.53,46.56,211800.0,23.5527,23.5781,23.5527,23.5679,211800.0
2013-11-01 15:50:00,46.55,46.56,46.52,46.55,315300.0,23.5629,23.5679,23.5477,23.5629,315300.0
2013-11-04 09:30:00,46.72,46.79,46.67,46.79,413800.0,23.6489,23.6844,23.6236,23.6844,413800.0
2013-11-04 09:40:00,46.78,46.81,46.69,46.69,355900.0,23.6793,23.6945,23.6337,23.6337,355900.0
2013-11-04 09:50:00,46.69,46.79,46.67,46.79,299600.0,23.6337,23.6844,23.6236,23.6844,299600.0
2013-11-04 10:00:00,46.79,46.85,46.76,46.84,286100.0,23.6844,23.7147,23.6692,23.7097,286100.0
2013-11-04 10:10:00,46.83,46.9,46.83,46.88,258300.0,23.7046,23.74,23.7046,23.7299,258300.0
2013-11-04 10:20:00,46.88,46.9,46.87,46.88,261800.0,23.7299,23.74,23.7249,23.7299,261800.0
2013-11-04 10:30:00,46.88,46.92,46.86,46.89,286500.0,23.7299,23.7502,23.7198,23.735,286500.0
2013-11-04 10:40:00,46.89,46.91,46.88,46.9,147400.0,23.735,23.7451,23.7299,23.74,147400.0
2013-11-04 10:50:00,46.9,46.91,46.85,46.87,337000.0,23.74,23.7451,23.7147,23.7249,337000.0
2013-11-04 11:00:00,46.87,46.91,46.82,46.84,713600.0,23.7249,23.7451,23.6995,23.7097,713600.0
2013-11-04 11:10:00,46.83,46.84,46.76,46.76,107100.0,23.7046,23.7097,23.6692,23.6692,107100.0
2013-11-04 11:20:00,46.77,46.83,46.72,46.8,138300.0,23.6742,23.7046,23.6489,23.6894,138300.0
2013-11-04 11:30:00,46.79,46.82,46.77,46.78,108900.0,23.6844,23.6995,23.6742,23.6793,108900.0
2013-11-04 11:40:00,46.78,46.81,46.73,46.74,124900.0,23.6793,23.6945,23.654,23.659,124900.0
2013-11-04 11:50:00,46.74,46.77,46.74,46.77,62000.0,23.659,23.6742,23.659,23.6742,62000.0
2013-11-04 12:00:00,46.77,46.77,46.75,46.77,34000.0,23.6742,23.6742,23.6641,23.6742,34000.0
2013-11-04 12:10:00,46.77,46.8,46.75,46.76,64800.0,23.6742,23.6894,23.6641,23.6692,64800.0
2013-11-04 12:20:00,46.76,46.78,46.74,46.78,48500.0,23.6692,23.6793,23.659,23.6793,48500.0
2013-11-04 12:30:00,46.78,46.81,46.78,46.8,38800.0,23.6793,23.6945,23.6793,23.6894,38800.0
2013-11-04 12:40:00,46.8,46.82,46.78,46.8,57900.0,23.6894,23.6995,23.6793,23.6894,57900.0
2013-11-04 12:50:00,46.8,46.84,46.8,46.82,58600.0,23.6894,23.7097,23.6894,23.6995,58600.0
2013-11-04 13:00:00,46.81,46.86,46.8,46.86,51500.0,23.6945,23.7198,23.6894,23.7198,51500.0
2013-11-04 13:10:00,46.86,46.89,46.85,46.86,57100.0,23.7198,23.735,23.7147,23.7198,57100.0
2013-11-04 13:20:00,46.86,46.9,46.86,46.89,51900.0,23.7198,23.74,23.7198,23.735,51900.0
2013-11-04 13:30:00,46.89,46.94,46.89,46.94,73000.0,23.735,23.7603,23.735,23.7603,73000.0
2013-11-04 13:40:00,46.93,46.94,46.91,46.94,72600.0,23.7552,23.7603,23.7451,23.7603,72600.0
2013-11-04 13:50:00,46.94,46.94,46.92,46.94,41800.0,23.7603,23.7603,23.7502,23.7603,41800.0
2013-11-04 14:00:00,46.94,46.95,46.92,46.93,95200.0,23.7603,23.7653,23.7502,23.7552,95200.0
2013-11-04 14:10:00,46.94,46.98,46.94,46.97,128400.0,23.7603,23.7805,23.7603,23.7755,128400.0
2013-11-04 14:20:00,46.97,46.99,46.96,46.97,98400.0,23.7755,23.7856,23.7704,23.7755,98400.0
2013-11-04 14:30:00,46.97,46.97,46.95,46.97,40200.0,23.7755,23.7755,23.7653,23.7755,40200.0
2013-11-04 14:40:00,46.97,46.97,46.93,46.93,50200.0,23.7755,23.7755,23.7552,23.7552,50200.0
2013-11-04 14:50:00,46.94,46.96,46.93,46.94,95400.0,23.7603,23.7704,23.7552,23.7603,95400.0
2013-11-04 15:00:00,46.94,46.94,46.88,46.89,126000.0,23.7603,23.7603,23.7299,23.735,126000.0
2013-11-04 15:10:00,46.88,46.91,46.87,46.89,87800.0,23.7299,23.7451,23.7249,23.735,87800.0
2013-11-04 15:20:00,46.89,46.9,46.88,46.9,70300.0,23.735,23.74,23.7299,23.74,70300.0
2013-11-04 15:30:00,46.9,46.9,46.87,46.9,105300.0,23.74,23.74,23.7249,23.74,105300.0
2013-11-04 15:40:00,46.89,46.92,46.88,46.92,141300.0,23.735,23.7502,23.7299,23.7502,141300.0
2013-11-04 15:50:00,46.91,46.95,46.89,46.95,321500.0,23.7451,23.7653,23.735,23.7653,321500.0
2013-11-05 09:30:00,46.88,46.9,46.82,46.86,273900.0,23.7299,23.74,23.6995,23.7198,273900.0
2013-11-05 09:40:00,46.85,46.88,46.8,46.8,240100.0,23.7147,23.7299,23.6894,23.6894,240100.0
2013-11-05 09:50:00,46.8,46.8,46.71,46.73,147400.0,23.6894,23.6894,23.6439,23.654,147400.0
2013-11-05 10:00:00,46.72,46.75,46.59,46.75,237000.0,23.6489,23.6641,23.5831,23.6641,237000.0
2013-11-05 10:10:00,46.75,46.78,46.71,46.76,95800.0,23.6641,23.6793,23.6439,23.6692,95800.0
2013-11-05 10:20:00,46.77,46.79,46.71,46.73,125300.0,23.6742,23.6844,23.6439,23.654,125300.0
2013-11-05 10:30:00,46.74,46.78,46.74,46.76,133200.0,23.659,23.6793,23.659,23.6692,133200.0
2013-11-05 10:40:00,46.76,46.78,46.68,46.71,175900.0,23.6692,23.6793,23.6287,23.6439,175900.0
2013-11-05 10:50:00,46.71,46.81,46.71,46.8,135700.0,23.6439,23.6945,23.6439,23.6894,135700.0
2013-11-05 11:00:00,46.81,46.88,46.81,46.85,121500.0,23.6945,23.7299,23.6945,23.7147,121500.0
2013-11-05 11:10:00,46.86,46.87,46.83,46.84,110200.0,23.7198,23.7249,23.7046,23.7097,110200.0
2013-11-05 11:20:00,46.83,46.87,46.78,46.81,275100.0,23.7046,23.7249,23.6793,23.6945,275100.0
2013-11-05 11:30:00,46.81,46.96,46.8,46.94,284700.0,23.6945,23.7704,23.6894,23.7603,284700.0
2013-11-05 11:40:00,46.94,46.97,46.92,46.94,106000.0,23.7603,23.7755,23.7502,23.7603,106000.0
2013-11-05 11:50:00,46.94,46.95,46.91,46.95,73300.0,23.7603,23.7653,23.7451,23.7653,73300.0
2013-11-05 12:00:00,46.95,46.97,46.94,46.94,88600.0,23.7653,23.7755,23.7603,23.7603,88600.0
2013-11-05 12:10:00,46.94,46.95,46.92,46.94,97800.0,23.7603,23.7653,23.7502,23.7603,97800.0
2013-11-05 12:20:00,46.94,47.0,46.93,46.99,96000.0,23.7603,23.7907,23.7552,23.7856,96000.0
2013-11-05 12:30:00,46.99,46.99,46.97,46.99,43300.0,23.7856,23.7856,23.7755,23.7856,43300.0
2013-11-05 12:40:00,46.99,47.0,46.98,47.0,188000.0,23.7856,23.7907,23.7805,23.7907,188000.0
2013-11-05 12:50:00,47.0,47.0,46.98,46.98,60800.0,23.7907,23.7907,23.7805,23.7805,60800.0
2013-11-05 13:00:00,46.98,47.02,46.97,47.02,183400.0,23.7805,23.8008,23.7755,23.8008,183400.0
2013-11-05 13:10:00,47.02,47.05,47.0,47.04,189800.0,23.8008,23.816,23.7907,23.8109,189800.0
2013-11-05 13:20:00,47.03,47.06,47.01,47.02,202400.0,23.8058,23.821,23.7957,23.8008,202400.0
2013-11-05 13:30:00,47.02,47.05,47.01,47.03,134000.0,23.8008,23.816,23.7957,23.8058,134000.0
2013-11-05 13:40:00,47.04,47.04,47.0,47.0,100700.0,23.8109,23.8109,23.7907,23.7907,100700.0
2013-11-05 13:50:00,47.0,47.01,46.93,46.94,202500.0,23.7907,23.7957,23.7552,23.7603,202500.0
2013-11-05 14:00:00,46.95,46.99,46.94,46.96,74500.0,23.7653,23.7856,23.7603,23.7704,74500.0
2013-11-05 14:10:00,46.96,46.97,46.93,46.94,40700.0,23.7704,23.7755,23.7552,23.7603,40700.0
2013-11-05 14:20:00,46.94,46.99,46.94,46.98,46400.0,23.7603,23.7856,23.7603,23.7805,46400.0
2013-11-05 14:30:00,46.99,47.02,46.98,47.0,107800.0,23.7856,23.8008,23.7805,23.7907,107800.0
2013-11-05 14:40:00,47.0,47.03,47.0,47.03,71500.0,23.7907,23.8058,23.7907,23.8058,71500.0
2013-11-05 14:50:00,47.03,47.04,47.02,47.03,76500.0,23.8058,23.8109,23.8008,23.8058,76500.0
2013-11-05 15:00:00,47.04,47.05,47.03,47.03,73300.0,23.8109,23.816,23.8058,23.8058,73300.0
2013-11-05 15:10:00,47.03,47.04,47.0,47.01,128400.0,23.8058,23.8109,23.7907,23.7957,128400.0
2013-11-05 15:20:00,47.01,47.01,46.99,46.99,98300.0,23.7957,23.7957,23.7856,23.7856,98300.0
2013-11-05 15:30:00,46.99,47.05,46.99,47.03,249600.0,23.7856,23.816,23.7856,23.8058,249600.0
2013-11-05 15:40:00,47.03,47.06,47.0,47.01,255300.0,23.8058,23.821,23.7907,23.7957,255300.0
2013-11-05 15:50:00,47.02,47.02,46.98,46.98,347700.0,23.8008,23.8008,23.7805,23.7805,347700.0
2013-11-06 09:30:00,47.01,47.01,46.8,46.83,558900.0,24.0854,24.0854,23.9778,23.9932,558900.0
2013-11-06 09:40:00,46.84,46.94,46.8,46.93,323500.0,23.9983,24.0495,23.9778,24.0444,323500.0
2013-11-06 09:50:00,46.94,47.0,46.91,46.98,255200.0,24.0495,24.0803,24.0342,24.07,255200.0
2013-11-06 10:00:00,46.98,47.0,46.92,46.93,180800.0,24.07,24.0803,24.0393,24.0444,180800.0
2013-11-06 10:10:00,46.93,46.96,46.9,46.91,198400.0,24.0444,24.0598,24.0291,24.0342,198400.0
2013-11-06 10:20:00,46.91,46.95,46.88,46.9,193900.0,24.0342,24.0547,24.0188,24.0291,193900.0
2013-11-06 10:30:00,46.9,46.91,46.81,46.83,171200.0,24.0291,24.0342,23.9829,23.9932,171200.0
2013-11-06 10:40:00,46.82,46.83,46.75,46.75,231800.0,23.9881,23.9932,23.9522,23.9522,231800.0
2013-11-06 10:50:00,46.75,46.75,46.7,46.74,147600.0,23.9522,23.9522,23.9266,23.9471,147600.0
2013-11-06 11:00:00,46.72,46.73,46.61,46.65,172600.0,23.9368,23.942,23.8805,23.901,172600.0
2013-11-06 11:10:00,46.64,46.65,46.61,46.61,83900.0,23.8958,23.901,23.8805,23.8805,83900.0
2013-11-06 11:20:00,46.61,46.75,46.6,46.74,199500.0,23.8805,23.9522,23.8754,23.9471,199500.0
2013-11-06 11:30:00,46.74,46.75,46.65,46.66,157300.0,23.9471,23.9522,23.901,23.9061,157300.0
2013-11-06 11:40:00,46.66,46.73,46.65,46.69,167200.0,23.9061,23.942,23.901,23.9215,167200.0
2013-11-06 11:50:00,46.69,46.74,46.68,46.71,196900.0,23.9215,23.9471,23.9163,23.9317,196900.0
2013-11-06 12:00:00,46.71,46.75,46.69,46.73,181600.0,23.9317,23.9522,23.9215,23.942,181600.0
2013-11-06 12:10:00,46.74,46.79,46.73,46.77,80400.0,23.9471,23.9727,23.942,23.9625,80400.0
2013-11-06 12:20:00,46.77,46.83,46.74,46.82,157400.0,23.9625,23.9932,23.9471,23.9881,157400.0
2013-11-06 12:30:00,46.83,46.85,46.79,46.84,66900.0,23.9932,24.0034,23.9727,23.9983,66900.0
2013-11-06 12:40:00,46.85,46.88,46.81,46.88,166400.0,24.0034,24.0188,23.9829,24.0188,166400.0
2013-11-06 12:50:00,46.88,46.9,46.83,46.86,193700.0,24.0188,24.0291,23.9932,24.0086,193700.0
2013-11-06 13:00:00,46.86,46.86,46.79,46.82,127700.0,24.0086,24.0086,23.9727,23.9881,127700.0
2013-11-06 13:10:00,46.82,46.84,46.81,46.84,59900.0,23.9881,23.9983,23.9829,23.9983,59900.0
2013-11-06 13:20:00,46.84,46.84,46.81,46.83,62400.0,23.9983,23.9983,23.9829,23.9932,62400.0
2013-11-06 13:30:00,46.83,46.85,46.83,46.85,56700.0,23.9932,24.0034,23.9932,24.0034,56700.0
2013-11-06 13:40:00,46.85,46.85,46.8,46.82,98400.0,24.0034,24.0034,23.9778,23.9881,98400.0
2013-11-06 13:50:00,46.81,46.86,46.81,46.84,85400.0,23.9829,24.0086,23.9829,23.9983,85400.0
2013-11-06 14:00:00,46.83,46.85,46.81,46.84,85400.0,23.9932,24.0034,23.9829,23.9983,85400.0
2013-11-06 14:10:00,46.84,46.85,46.81,46.81,49100.0,23.9983,24.0034,23.9829,23.9829,49100.0
2013-11-06 14:20:00,46.82,46.83,46.79,46.82,185300.0,23.9881,23.9932,23.9727,23.9881,185300.0
2013-11-06 14:30:00,46.83,46.85,46.82,46.85,78200.0,23.9932,24.0034,23.9881,24.0034,78200.0
2013-11-06 14:40:00,46.84,46.86,46.83,46.84,94400.0,23.9983,24.0086,23.9932,23.9983,94400.0
2013-11-06 14:50:00,46.85,46.87,46.84,46.86,87600.0,24.0034,24.0137,23.9983,24.0086,87600.0
2013-11-06 15:00:00,46.85,46.86,46.82,46.85,123600.0,24.0034,24.0086,23.9881,24.0034,123600.0
2013-11-06 15:10:00,46.85,46.85,46.83,46.85,74100.0,24.0034,24.0034,23.9932,24.0034,74100.0
2013-11-06 15:20:00,46.84,46.87,46.81,46.82,148100.0,23.9983,24.0137,23.9829,23.9881,148100.0
2013-11-06 15:30:00,46.83,46.83,46.74,46.75,143500.0,23.9932,23.9932,23.9471,23.9522,143500.0
2013-11-06 15:40:00,46.74,46.83,46.74,46.81,230000.0,23.9471,23.9932,23.9471,23.9829,230000.0
2013-11-06 15:50:00,46.8,46.83,46.8,46.82,301700.0,23.9778,23.9932,23.9778,23.9881,301700.0
2013-11-07 09:30:00,46.7,46.71,46.55,46.62,757400.0,23.9266,23.9317,23.8497,23.8856,757400.0
2013-11-07 09:40:00,46.63,46.65,46.58,46.59,84100.0,23.8907,23.901,23.8651,23.8702,84100.0
2013-11-07 09:50:00,46.59,46.61,46.36,46.42,300000.0,23.8702,23.8805,23.7524,23.7831,300000.0
2013-11-07 10:00:00,46.42,46.44,46.19,46.19,247000.0,23.7831,23.7934,23.6653,23.6653,247000.0
2013-11-07 10:10:00,46.19,46.26,46.15,46.15,264200.0,23.6653,23.7012,23.6448,23.6448,264200.0
2013-11-07 10:20:00,46.15,46.24,46.13,46.24,135400.0,23.6448,23.6909,23.6345,23.6909,135400.0
2013-11-07 10:30:00,46.24,46.25,46.05,46.14,360100.0,23.6909,23.696,23.5936,23.6397,360100.0
2013-11-07 10:40:00,46.14,46.26,46.14,46.26,174900.0,23.6397,23.7012,23.6397,23.7012,174900.0
2013-11-07 10:50:00,46.26,46.31,46.24,46.29,159300.0,23.7012,23.7268,23.6909,23.7165,159300.0
2013-11-07 11:00:00,46.3,46.35,46.28,46.29,109600.0,23.7216,23.7473,23.7114,23.7165,109600.0
2013-11-07 11:10:00,46.28,46.31,46.24,46.28,109900.0,23.7114,23.7268,23.6909,23.7114,109900.0
2013-11-07 11:20:00,46.28,46.35,46.24,46.35,128800.0,23.7114,23.7473,23.6909,23.7473,128800.0
2013-11-07 11:30:00,46.35,46.36,46.25,46.32,195200.0,23.7473,23.7524,23.696,23.7319,195200.0
2013-11-07 11:40:00,46.32,46.47,46.32,46.43,138700.0,23.7319,23.8087,23.7319,23.7883,138700.0
2013-11-07 11:50:00,46.43,46.5,46.42,46.5,59300.0,23.7883,23.8241,23.7831,23.8241,59300.0
2013-11-07 12:00:00,46.5,46.52,46.47,46.5,87200.0,23.8241,23.8344,23.8087,23.8241,87200.0
2013-11-07 12:10:00,46.51,46.55,46.5,46.5,50300.0,23.8292,23.8497,23.8241,23.8241,50300.0
2013-11-07 12:20:00,46.5,46.53,46.48,46.5,59200.0,23.8241,23.8395,23.8139,23.8241,59200.0
2013-11-07 12:30:00,46.51,46.55,46.5,46.5,44600.0,23.8292,23.8497,23.8241,23.8241,44600.0
2013-11-07 12:40:00,46.49,46.51,46.48,46.48,35100.0,23.819,23.8292,23.8139,23.8139,35100.0
2013-11-07 12:50:00,46.48,46.5,46.47,46.5,47800.0,23.8139,23.8241,23.8087,23.8241,47800.0
2013-11-07 13:00:00,46.49,46.52,46.45,46.47,70800.0,23.819,23.8344,23.7985,23.8087,70800.0
2013-11-07 13:10:00,46.46,46.47,46.42,46.44,33400.0,23.8036,23.8087,23.7831,23.7934,33400.0
2013-11-07 13:20:00,46.44,46.47,46.36,46.37,118000.0,23.7934,23.8087,23.7524,23.7575,118000.0
2013-11-07 13:30:00,46.38,46.39,46.33,46.37,77000.0,23.7626,23.7678,23.737,23.7575,77000.0
2013-11-07 13:40:00,46.37,46.38,46.32,46.33,60900.0,23.7575,23.7626,23.7319,23.737,60900.0
2013-11-07 13:50:00,46.33,46.33,46.28,46.31,68500.0,23.737,23.737,23.7114,23.7268,68500.0
2013-11-07 14:00:00,46.3,46.3,46.21,46.23,123600.0,23.7216,23.7216,23.6755,23.6858,123600.0
2013-11-07 14:10:00,46.22,46.28,46.22,46.26,93000.0,23.6807,23.7114,23.6807,23.7012,93000.0
2013-11-07 14:20:00,46.26,46.27,46.24,46.25,54900.0,23.7012,23.7063,23.6909,23.696,54900.0
2013-11-07 14:30:00,46.25,46.26,46.2,46.25,98400.0,23.696,23.7012,23.6704,23.696,98400.0
2013-11-07 14:40:00,46.25,46.27,46.24,46.26,64400.0,23.696,23.7063,23.6909,23.7012,64400.0
2013-11-07 14:50:00,46.26,46.27,46.19,46.19,149800.0,23.7012,23.7063,23.6653,23.6653,149800.0
2013-11-07 15:00:00,46.19,46.22,46.18,46.19,123300.0,23.6653,23.6807,23.6602,23.6653,123300.0
2013-11-07 15:10:00,46.19,46.2,46.15,46.15,90500.0,23.6653,23.6704,23.6448,23.6448,90500.0
2013-11-07 15:20:00,46.15,46.16,46.06,46.06,142700.0,23.6448,23.6499,23.5987,23.5987,142700.0
2013-11-07 15:30:00,46.05,46.08,45.98,46.01,340200.0,23.5936,23.6089,23.5577,23.5731,340200.0
2013-11-07 15:40:00,46.02,46.09,46.0,46.04,201900.0,23.5782,23.6141,23.5679,23.5884,201900.0
2013-11-07 15:50:00,46.05,46.1,46.02,46.09,349300.0,23.5936,23.6192,23.5782,23.6141,349300.0
2013-11-08 09:30:00,45.78,45.85,45.74,45.83,411400.0,23.4552,23.4911,23.4347,23.4808,411400.0
2013-11-08 09:40:00,45.83,45.88,45.74,45.86,187500.0,23.4808,23.5065,23.4347,23.4962,187500.0
2013-11-08 09:50:00,45.88,45.88,45.76,45.79,130400.0,23.5065,23.5065,23.445,23.4604,130400.0
2013-11-08 10:00:00,45.79,45.81,45.72,45.8,196000.0,23.4604,23.4706,23.4245,23.4655,196000.0
2013-11-08 10:10:00,45.8,45.83,45.75,45.83,221100.0,23.4655,23.4808,23.4399,23.4808,221100.0
2013-11-08 10:20:00,45.83,45.87,45.75,45.77,129300.0,23.4808,23.5013,23.4399,23.4501,129300.0
2013-11-08 10:30:00,45.77,45.84,45.76,45.83,167700.0,23.4501,23.486,23.445,23.4808,167700.0
2013-11-08 10:40:00,45.82,45.83,45.72,45.78,120000.0,23.4757,23.4808,23.4245,23.4552,120000.0
2013-11-08 10:50:00,45.78,45.82,45.73,45.82,76200.0,23.4552,23.4757,23.4296,23.4757,76200.0
2013-11-08 11:00:00,45.83,45.83,45.76,45.76,56600.0,23.4808,23.4808,23.445,23.445,56600.0
2013-11-08 11:10:00,45.77,45.8,45.75,45.8,138400.0,23.4501,23.4655,23.4399,23.4655,138400.0
2013-11-08 11:20:00,45.81,45.83,45.76,45.78,125200.0,23.4706,23.4808,23.445,23.4552,125200.0
2013-11-08 11:30:00,45.78,45.85,45.75,45.85,114900.0,23.4552,23.4911,23.4399,23.4911,114900.0
2013-11-08 11:40:00,45.85,45.9,45.84,45.88,85800.0,23.4911,23.5167,23.486,23.5065,85800.0
2013-11-08 11:50:00,45.88,45.9,45.88,45.89,46200.0,23.5065,23.5167,23.5065,23.5116,46200.0
2013-11-08 12:00:00,45.89,45.95,45.89,45.95,95100.0,23.5116,23.5423,23.5116,23.5423,95100.0
2013-11-08 12:10:00,45.95,45.98,45.95,45.95,54200.0,23.5423,23.5577,23.5423,23.5423,54200.0
2013-11-08 12:20:00,45.95,45.98,45.95,45.96,38900.0,23.5423,23.5577,23.5423,23.5474,38900.0
2013-11-08 12:30:00,45.97,45.97,45.94,45.96,50600.0,23.5526,23.5526,23.5372,23.5474,50600.0
2013-11-08 12:40:00,45.96,45.98,45.94,45.95,36300.0,23.5474,23.5577,23.5372,23.5423,36300.0
2013-11-08 12:50:00,45.94,45.95,45.92,45.94,42500.0,23.5372,23.5423,23.527,23.5372,42500.0
2013-11-08 13:00:00,45.95,45.95,45.89,45.91,56100.0,23.5423,23.5423,23.5116,23.5218,56100.0
2013-11-08 13:10:00,45.9,45.97,45.9,45.95,72400.0,23.5167,23.5526,23.5167,23.5423,72400.0
2013-11-08 13:20:00,45.95,46.0,45.95,45.99,63800.0,23.5423,23.5679,23.5423,23.5628,63800.0
2013-11-08 13:30:00,45.98,46.03,45.97,46.02,98800.0,23.5577,23.5833,23.5526,23.5782,98800.0
2013-11-08 13:40:00,46.02,46.12,46.02,46.09,195800.0,23.5782,23.6294,23.5782,23.6141,195800.0
2013-11-08 13:50:00,46.09,46.09,46.03,46.03,48600.0,23.6141,23.6141,23.5833,23.5833,48600.0
2013-11-08 14:00:00,46.03,46.06,46.01,46.06,65500.0,23.5833,23.5987,23.5731,23.5987,65500.0
2013-11-08 14:10:00,46.06,46.08,46.05,46.07,55300.0,23.5987,23.6089,23.5936,23.6038,55300.0
2013-11-08 14:20:00,46.07,46.11,46.07,46.11,84000.0,23.6038,23.6243,23.6038,23.6243,84000.0
2013-11-08 14:30:00,46.11,46.11,46.08,46.09,61800.0,23.6243,23.6243,23.6089,23.6141,61800.0
2013-11-08 14:40:00,46.09,46.09,46.08,46.09,31200.0,23.6141,23.6141,23.6089,23.6141,31200.0
2013-11-08 14:50:00,46.09,46.1,46.08,46.09,102900.0,23.6141,23.6192,23.6089,23.6141,102900.0
2013-11-08 15:00:00,46.09,46.1,46.05,46.06,80300.0,23.6141,23.6192,23.5936,23.5987,80300.0
2013-11-08 15:10:00,46.07,46.07,46.03,46.03,75900.0,23.6038,23.6038,23.5833,23.5833,75900.0
2013-11-08 15:20:00,46.03,46.07,46.03,46.03,135100.0,23.5833,23.6038,23.5833,23.5833,135100.0
2013-11-08 15:30:00,46.04,46.08,46.02,46.07,96800.0,23.5884,23.6089,23.5782,23.6038,96800.0
2013-11-08 15:40:00,46.07,46.09,46.03,46.06,263000.0,23.6038,23.6141,23.5833,23.5987,263000.0
2013-11-08 15:50:00,46.05,46.1,46.05,46.09,358800.0,23.5936,23.6192,23.5936,23.6141,358800.0
2013-11-11 09:30:00,46.09,46.12,46.07,46.11,169600.0,23.6141,23.6294,23.6038,23.6243,169600.0
2013-11-11 09:40:00,46.1,46.18,46.07,46.18,66200.0,23.6192,23.6602,23.6038,23.6602,66200.0
2013-11-11 09:50:00,46.17,46.2,46.16,46.19,68200.0,23.655,23.6704,23.6499,23.6653,68200.0
2013-11-11 10:00:00,46.19,46.21,46.15,46.2,99400.0,23.6653,23.6755,23.6448,23.6704,99400.0
2013-11-11 10:10:00,46.19,46.21,46.16,46.2,75400.0,23.6653,23.6755,23.6499,23.6704,75400.0
2013-11-11 10:20:00,46.19,46.2,46.14,46.16,80300.0,23.6653,23.6704,23.6397,23.6499,80300.0
2013-11-11 10:30:00,46.16,46.22,46.15,46.19,99700.0,23.6499,23.6807,23.6448,23.6653,99700.0
2013-11-11 10:40:00,46.19,46.21,46.18,46.2,69500.0,23.6653,23.6755,23.6602,23.6704,69500.0
2013-11-11 10:50:00,46.19,46.22,46.19,46.19,51700.0,23.6653,23.6807,23.6653,23.6653,51700.0
2013-11-11 11:00:00,46.19,46.2,46.1,46.11,66300.0,23.6653,23.6704,23.6192,23.6243,66300.0
2013-11-11 11:10:00,46.12,46.12,46.09,46.11,50700.0,23.6294,23.6294,23.6141,23.6243,50700.0
2013-11-11 11:20:00,46.11,46.15,46.11,46.12,41400.0,23.6243,23.6448,23.6243,23.6294,41400.0
2013-11-11 11:30:00,46.12,46.13,46.06,46.06,83300.0,23.6294,23.6345,23.5987,23.5987,83300.0
2013-11-11 11:40:00,46.07,46.07,46.03,46.04,43100.0,23.6038,23.6038,23.5833,23.5884,43100.0
2013-11-11 11:50:00,46.05,46.05,46.0,46.01,38400.0,23.5936,23.5936,23.5679,23.5731,38400.0
2013-11-11 12:00:00,46.01,46.05,46.0,46.03,74900.0,23.5731,23.5936,23.5679,23.5833,74900.0
2013-11-11 12:10:00,46.04,46.08,46.02,46.07,91600.0,23.5884,23.6089,23.5782,23.6038,91600.0
2013-11-11 12:20:00,46.07,46.1,46.07,46.09,37600.0,23.6038,23.6192,23.6038,23.6141,37600.0
2013-11-11 12:30:00,46.09,46.09,46.07,46.08,28100.0,23.6141,23.6141,23.6038,23.6089,28100.0
2013-11-11 12:40:00,46.08,46.09,46.05,46.08,43700.0,23.6089,23.6141,23.5936,23.6089,43700.0
2013-11-11 12:50:00,46.09,46.1,46.08,46.08,22400.0,23.6141,23.6192,23.6089,23.6089,22400.0
2013-11-11 13:00:00,46.07,46.08,46.07,46.08,28100.0,23.6038,23.6089,23.6038,23.6089,28100.0
2013-11-11 13:10:00,46.08,46.09,46.06,46.06,46600.0,23.6089,23.6141,23.5987,23.5987,46600.0
2013-11-11 13:20:00,46.07,46.09,46.07,46.08,25400.0,23.6038,23.6141,23.6038,23.6089,25400.0
2013-11-11 13:30:00,46.09,46.09,46.06,46.06,24500.0,23.6141,23.6141,23.5987,23.5987,24500.0
2013-11-11 13:40:00,46.06,46.07,46.05,46.06,33200.0,23.5987,23.6038,23.5936,23.5987,33200.0
2013-11-11 13:50:00,46.05,46.08,46.05,46.08,47000.0,23.5936,23.6089,23.5936,23.6089,47000.0
2013-11-11 14:00:00,46.08,46.13,46.07,46.11,35200.0,23.6089,23.6345,23.6038,23.6243,35200.0
2013-11-11 14:10:00,46.11,46.12,46.1,46.1,29800.0,23.6243,23.6294,23.6192,23.6192,29800.0
2013-11-11 14:20:00,46.1,46.11,46.09,46.11,19800.0,23.6192,23.6243,23.6141,23.6243,19800.0
2013-11-11 14:30:00,46.11,46.13,46.1,46.11,41400.0,23.6243,23.6345,23.6192,23.6243,41400.0
2013-11-11 14:40:00,46.11,46.12,46.09,46.11,39200.0,23.6243,23.6294,23.6141,23.6243,39200.0
2013-11-11 14:50:00,46.1,46.12,46.09,46.11,17900.0,23.6192,23.6294,23.6141,23.6243,17900.0
2013-11-11 15:00:00,46.12,46.13,46.1,46.1,55800.0,23.6294,23.6345,23.6192,23.6192,55800.0
2013-11-11 15:10:00,46.1,46.13,46.1,46.12,38200.0,23.6192,23.6345,23.6192,23.6294,38200.0
2013-11-11 15:20:00,46.12,46.13,46.12,46.12,25800.0,23.6294,23.6345,23.6294,23.6294,25800.0
2013-11-11 15:30:00,46.12,46.13,46.1,46.13,94100.0,23.6294,23.6345,23.6192,23.6345,94100.0
2013-11-11 15:40:00,46.13,46.13,46.08,46.08,85100.0,23.6345,23.6345,23.6089,23.6089,85100.0
2013-11-11 15:50:00,46.08,46.11,46.08,46.09,207500.0,23.6089,23.6243,23.6089,23.6141,207500.0
2013-11-12 09:30:00,46.08,46.09,46.02,46.07,314800.0,23.6089,23.6141,23.5782,23.6038,314800.0
2013-11-12 09:40:00,46.07,46.15,46.07,46.13,164700.0,23.6038,23.6448,23.6038,23.6345,164700.0
2013-11-12 09:50:00,46.13,46.19,46.13,46.17,79600.0,23.6345,23.6653,23.6345,23.655,79600.0
2013-11-12 10:00:00,46.18,46.19,46.14,46.18,82700.0,23.6602,23.6653,23.6397,23.6602,82700.0
2013-11-12 10:10:00,46.18,46.23,46.16,46.23,109000.0,23.6602,23.6858,23.6499,23.6858,109000.0
2013-11-12 10:20:00,46.22,46.24,46.2,46.21,116400.0,23.6807,23.6909,23.6704,23.6755,116400.0
2013-11-12 10:30:00,46.21,46.25,46.18,46.22,138800.0,23.6755,23.696,23.6602,23.6807,138800.0
2013-11-12 10:40:00,46.22,46.23,46.19,46.21,89300.0,23.6807,23.6858,23.6653,23.6755,89300.0
2013-11-12 10:50:00,46.22,46.22,46.18,46.2,148400.0,23.6807,23.6807,23.6602,23.6704,148400.0
2013-11-12 11:00:00,46.2,46.22,46.14,46.14,132900.0,23.6704,23.6807,23.6397,23.6397,132900.0
2013-11-12 11:10:00,46.14,46.2,46.14,46.19,57900.0,23.6397,23.6704,23.6397,23.6653,57900.0
2013-11-12 11:20:00,46.19,46.19,46.11,46.14,82500.0,23.6653,23.6653,23.6243,23.6397,82500.0
2013-11-12 11:30:00,46.14,46.18,46.09,46.09,116100.0,23.6397,23.6602,23.6141,23.6141,116100.0
2013-11-12 11:40:00,46.09,46.11,46.03,46.05,44900.0,23.6141,23.6243,23.5833,23.5936,44900.0
2013-11-12 11:50:00,46.04,46.05,46.01,46.02,46900.0,23.5884,23.5936,23.5731,23.5782,46900.0
2013-11-12 12:00:00,46.02,46.03,46.0,46.02,55500.0,23.5782,23.5833,23.5679,23.5782,55500.0
2013-11-12 12:10:00,46.02,46.07,46.0,46.06,204200.0,23.5782,23.6038,23.5679,23.5987,204200.0
2013-11-12 12:20:00,46.06,46.08,46.04,46.04,26300.0,23.5987,23.6089,23.5884,23.5884,26300.0
2013-11-12 12:30:00,46.05,46.05,46.02,46.05,27900.0,23.5936,23.5936,23.5782,23.5936,27900.0
2013-11-12 12:40:00,46.04,46.08,46.04,46.07,21000.0,23.5884,23.6089,23.5884,23.6038,21000.0
2013-11-12 12:50:00,46.07,46.08,46.03,46.03,31500.0,23.6038,23.6089,23.5833,23.5833,31500.0
2013-11-12 13:00:00,46.04,46.04,46.0,46.02,78500.0,23.5884,23.5884,23.5679,23.5782,78500.0
2013-11-12 13:10:00,46.02,46.04,46.01,46.03,84200.0,23.5782,23.5884,23.5731,23.5833,84200.0
2013-11-12 13:20:00,46.03,46.03,46.01,46.01,49200.0,23.5833,23.5833,23.5731,23.5731,49200.0
2013-11-12 13:30:00,46.01,46.02,45.92,45.92,85500.0,23.5731,23.5782,23.527,23.527,85500.0
2013-11-12 13:40:00,45.92,45.93,45.9,45.92,51500.0,23.527,23.5321,23.5167,23.527,51500.0
2013-11-12 13:50:00,45.92,45.93,45.89,45.89,32300.0,23.527,23.5321,23.5116,23.5116,32300.0
2013-11-12 14:00:00,45.9,45.91,45.88,45.89,57100.0,23.5167,23.5218,23.5065,23.5116,57100.0
2013-11-12 14:10:00,45.88,45.88,45.83,45.86,101600.0,23.5065,23.5065,23.4808,23.4962,101600.0
2013-11-12 14:20:00,45.86,45.86,45.81,45.82,61500.0,23.4962,23.4962,23.4706,23.4757,61500.0
2013-11-12 14:30:00,45.81,45.85,45.81,45.85,72300.0,23.4706,23.4911,23.4706,23.4911,72300.0
2013-11-12 14:40:00,45.84,45.87,45.84,45.86,57100.0,23.486,23.5013,23.486,23.4962,57100.0
2013-11-12 14:50:00,45.86,45.9,45.86,45.89,65000.0,23.4962,23.5167,23.4962,23.5116,65000.0
2013-11-12 15:00:00,45.89,45.9,45.88,45.88,37300.0,23.5116,23.5167,23.5065,23.5065,37300.0
2013-11-12 15:10:00,45.89,45.89,45.87,45.88,88600.0,23.5116,23.5116,23.5013,23.5065,88600.0
2013-11-12 15:20:00,45.87,45.88,45.85,45.86,78700.0,23.5013,23.5065,23.4911,23.4962,78700.0
2013-11-12 15:30:00,45.86,45.88,45.85,45.87,142800.0,23.4962,23.5065,23.4911,23.5013,142800.0
2013-11-12 15:40:00,45.87,45.9,45.86,45.9,178300.0,23.5013,23.5167,23.4962,23.5167,178300.0
2013-11-12 15:50:00,45.9,45.91,45.88,45.9,307500.0,23.5167,23.5218,23.5065,23.5167,307500.0
2013-11-13 09:30:00,46.13,46.15,46.07,46.1,286000.0,23.6345,23.6448,23.6038,23.6192,286000.0
2013-11-13 09:40:00,46.1,46.16,46.04,46.14,108000.0,23.6192,23.6499,23.5884,23.6397,108000.0
2013-11-13 09:50:00,46.14,46.15,46.06,46.13,100200.0,23.6397,23.6448,23.5987,23.6345,100200.0
2013-11-13 10:00:00,46.13,46.16,46.09,46.12,77500.0,23.6345,23.6499,23.6141,23.6294,77500.0
2013-11-13 10:10:00,46.12,46.16,46.08,46.14,73000.0,23.6294,23.6499,23.6089,23.6397,73000.0
2013-11-13 10:20:00,46.13,46.18,46.09,46.15,65500.0,23.6345,23.6602,23.6141,23.6448,65500.0
2013-11-13 10:30:00,46.15,46.23,46.15,46.22,150100.0,23.6448,23.6858,23.6448,23.6807,150100.0
2013-11-13 10:40:00,46.21,46.24,46.18,46.22,62400.0,23.6755,23.6909,23.6602,23.6807,62400.0
2013-11-13 10:50:00,46.22,46.23,46.17,46.2,98000.0,23.6807,23.6858,23.655,23.6704,98000.0
2013-11-13 11:00:00,46.19,46.21,46.13,46.14,256000.0,23.6653,23.6755,23.6345,23.6397,256000.0
2013-11-13 11:10:00,46.13,46.21,46.1,46.14,121500.0,23.6345,23.6755,23.6192,23.6397,121500.0
2013-11-13 11:20:00,46.14,46.25,46.14,46.17,227400.0,23.6397,23.696,23.6397,23.655,227400.0
2013-11-13 11:30:00,46.18,46.22,46.13,46.14,134900.0,23.6602,23.6807,23.6345,23.6397,134900.0
2013-11-13 11:40:00,46.13,46.16,46.11,46.12,32700.0,23.6345,23.6499,23.6243,23.6294,32700.0
2013-11-13 11:50:00,46.12,46.14,46.12,46.13,32500.0,23.6294,23.6397,23.6294,23.6345,32500.0
2013-11-13 12:00:00,46.13,46.15,46.11,46.14,38600.0,23.6345,23.6448,23.6243,23.6397,38600.0
2013-11-13 12:10:00,46.14,46.23,46.13,46.23,78500.0,23.6397,23.6858,23.6345,23.6858,78500.0
2013-11-13 12:20:00,46.23,46.26,46.22,46.26,68800.0,23.6858,23.7012,23.6807,23.7012,68800.0
2013-11-13 12:30:00,46.26,46.27,46.24,46.27,37500.0,23.7012,23.7063,23.6909,23.7063,37500.0
2013-11-13 12:40:00,46.27,46.31,46.26,46.29,69800.0,23.7063,23.7268,23.7012,23.7165,69800.0
2013-11-13 12:50:00,46.3,46.32,46.29,46.31,62000.0,23.7216,23.7319,23.7165,23.7268,62000.0
2013-11-13 13:00:00,46.32,46.32,46.27,46.29,63200.0,23.7319,23.7319,23.7063,23.7165,63200.0
2013-11-13 13:10:00,46.29,46.3,46.27,46.28,74900.0,23.7165,23.7216,23.7063,23.7114,74900.0
2013-11-13 13:20:00,46.29,46.33,46.28,46.33,82200.0,23.7165,23.737,23.7114,23.737,82200.0
2013-11-13 13:30:00,46.33,46.35,46.31,46.32,67000.0,23.737,23.7473,23.7268,23.7319,67000.0
2013-11-13 13:40:00,46.33,46.38,46.32,46.37,90100.0,23.737,23.7626,23.7319,23.7575,90100.0
2013-11-13 13:50:00,46.37,46.39,46.36,46.38,76700.0,23.7575,23.7678,23.7524,23.7626,76700.0
2013-11-13 14:00:00,46.38,46.4,46.35,46.35,121900.0,23.7626,23.7729,23.7473,23.7473,121900.0
2013-11-13 14:10:00,46.36,46.4,46.35,46.35,128500.0,23.7524,23.7729,23.7473,23.7473,128500.0
2013-11-13 14:20:00,46.36,46.43,46.35,46.41,99800.0,23.7524,23.7883,23.7473,23.778,99800.0
2013-11-13 14:30:00,46.41,46.41,46.35,46.36,53100.0,23.778,23.778,23.7473,23.7524,53100.0
2013-11-13 14:40:00,46.35,46.36,46.33,46.33,55900.0,23.7473,23.7524,23.737,23.737,55900.0
2013-11-13 14:50:00,46.33,46.34,46.31,46.31,66500.0,23.737,23.7421,23.7268,23.7268,66500.0
2013-11-13 15:00:00,46.3,46.31,46.27,46.31,58100.0,23.7216,23.7268,23.7063,23.7268,58100.0
2013-11-13 15:10:00,46.31,46.35,46.29,46.33,169200.0,23.7268,23.7473,23.7165,23.737,169200.0
2013-11-13 15:20:00,46.35,46.38,46.34,46.35,75100.0,23.7473,23.7626,23.7421,23.7473,75100.0
2013-11-13 15:30:00,46.35,46.42,46.35,46.42,91900.0,23.7473,23.7831,23.7473,23.7831,91900.0
2013-11-13 15:40:00,46.41,46.47,46.39,46.47,148400.0,23.778,23.8087,23.7678,23.8087,148400.0
2013-11-13 15:50:00,46.46,46.5,46.44,46.46,232500.0,23.8036,23.8241,23.7934,23.8036,232500.0
2013-11-14 09:30:00,46.32,46.35,46.28,46.34,219600.0,23.7319,23.7473,23.7114,23.7421,219600.0
2013-11-14 09:40:00,46.33,46.37,46.29,46.35,103200.0,23.737,23.7575,23.7165,23.7473,103200.0
2013-11-14 09:50:00,46.35,46.44,46.34,46.42,89700.0,23.7473,23.7934,23.7421,23.7831,89700.0
2013-11-14 10:00:00,46.41,46.45,46.4,46.42,70800.0,23.778,23.7985,23.7729,23.7831,70800.0
2013-11-14 10:10:00,46.42,46.54,46.42,46.53,103400.0,23.7831,23.8446,23.7831,23.8395,103400.0
2013-11-14 10:20:00,46.53,46.56,46.39,46.43,110600.0,23.8395,23.8549,23.7678,23.7883,110600.0
2013-11-14 10:30:00,46.44,46.48,46.4,46.48,161200.0,23.7934,23.8139,23.7729,23.8139,161200.0
2013-11-14 10:40:00,46.48,46.59,46.48,46.57,163000.0,23.8139,23.8702,23.8139,23.86,163000.0
2013-11-14 10:50:00,46.56,46.58,46.53,46.58,187800.0,23.8549,23.8651,23.8395,23.8651,187800.0
2013-11-14 11:00:00,46.57,46.63,46.56,46.57,196900.0,23.86,23.8907,23.8549,23.86,196900.0
2013-11-14 11:10:00,46.57,46.64,46.55,46.61,166000.0,23.86,23.8958,23.8497,23.8805,166000.0
2013-11-14 11:20:00,46.61,46.65,46.59,46.62,103400.0,23.8805,23.901,23.8702,23.8856,103400.0
2013-11-14 11:30:00,46.62,46.62,46.55,46.58,204700.0,23.8856,23.8856,23.8497,23.8651,204700.0
2013-11-14 11:40:00,46.58,46.62,46.56,46.56,54900.0,23.8651,23.8856,23.8549,23.8549,54900.0
2013-11-14 11:50:00,46.57,46.6,46.56,46.59,72500.0,23.86,23.8754,23.8549,23.8702,72500.0
2013-11-14 12:00:00,46.58,46.59,46.57,46.58,74200.0,23.8651,23.8702,23.86,23.8651,74200.0
2013-11-14 12:10:00,46.57,46.67,46.56,46.63,157400.0,23.86,23.9112,23.8549,23.8907,157400.0
2013-11-14 12:20:00,46.63,46.66,46.63,46.65,44800.0,23.8907,23.9061,23.8907,23.901,44800.0
2013-11-14 12:30:00,46.64,46.66,46.63,46.66,34400.0,23.8958,23.9061,23.8907,23.9061,34400.0
2013-11-14 12:40:00,46.66,46.67,46.62,46.65,77500.0,23.9061,23.9112,23.8856,23.901,77500.0
2013-11-14 12:50:00,46.65,46.66,46.63,46.63,35800.0,23.901,23.9061,23.8907,23.8907,35800.0
2013-11-14 13:00:00,46.64,46.7,46.63,46.7,85000.0,23.8958,23.9266,23.8907,23.9266,85000.0
2013-11-14 13:10:00,46.69,46.7,46.67,46.68,37400.0,23.9215,23.9266,23.9112,23.9163,37400.0
2013-11-14 13:20:00,46.69,46.7,46.68,46.7,39600.0,23.9215,23.9266,23.9163,23.9266,39600.0
2013-11-14 13:30:00,46.7,46.7,46.68,46.7,43300.0,23.9266,23.9266,23.9163,23.9266,43300.0
2013-11-14 13:40:00,46.7,46.7,46.69,46.7,18600.0,23.9266,23.9266,23.9215,23.9266,18600.0
2013-11-14 13:50:00,46.7,46.7,46.68,46.69,65900.0,23.9266,23.9266,23.9163,23.9215,65900.0
2013-11-14 14:00:00,46.69,46.7,46.65,46.66,25800.0,23.9215,23.9266,23.901,23.9061,25800.0
2013-11-14 14:10:00,46.65,46.67,46.65,46.66,45000.0,23.901,23.9112,23.901,23.9061,45000.0
2013-11-14 14:20:00,46.66,46.7,46.66,46.68,48000.0,23.9061,23.9266,23.9061,23.9163,48000.0
2013-11-14 14:30:00,46.69,46.7,46.67,46.7,48000.0,23.9215,23.9266,23.9112,23.9266,48000.0
2013-11-14 14:40:00,46.7,46.7,46.67,46.68,46900.0,23.9266,23.9266,23.9112,23.9163,46900.0
2013-11-14 14:50:00,46.68,46.69,46.65,46.67,97500.0,23.9163,23.9215,23.901,23.9112,97500.0
2013-11-14 15:00:00,46.66,46.68,46.66,46.68,38700.0,23.9061,23.9163,23.9061,23.9163,38700.0
2013-11-14 15:10:00,46.68,46.7,46.66,46.69,70200.0,23.9163,23.9266,23.9061,23.9215,70200.0
2013-11-14 15:20:00,46.68,46.69,46.6,46.61,186900.0,23.9163,23.9215,23.8754,23.8805,186900.0
2013-11-14 15:30:00,46.6,46.64,46.59,46.61,117400.0,23.8754,23.8958,23.8702,23.8805,117400.0
2013-11-14 15:40:00,46.6,46.62,46.59,46.59,82800.0,23.8754,23.8856,23.8702,23.8702,82800.0
2013-11-14 15:50:00,46.59,46.61,46.57,46.58,227500.0,23.8702,23.8805,23.86,23.8651,227500.0
2013-11-15 09:30:00,47.02,47.04,46.93,46.95,589300.0,24.0905,24.1008,24.0444,24.0547,589300.0
2013-11-15 09:40:00,46.95,47.03,46.9,46.91,377300.0,24.0547,24.0957,24.0291,24.0342,377300.0
2013-11-15 09:50:00,46.9,47.05,46.9,47.04,183800.0,24.0291,24.1059,24.0291,24.1008,183800.0
2013-11-15 10:00:00,47.03,47.05,46.99,47.05,122200.0,24.0957,24.1059,24.0752,24.1059,122200.0
2013-11-15 10:10:00,47.04,47.08,47.04,47.06,147000.0,24.1008,24.1213,24.1008,24.111,147000.0
2013-11-15 10:20:00,47.07,47.1,47.04,47.08,134400.0,24.1162,24.1315,24.1008,24.1213,134400.0
2013-11-15 10:30:00,47.07,47.09,47.05,47.08,102500.0,24.1162,24.1264,24.1059,24.1213,102500.0
2013-11-15 10:40:00,47.08,47.12,47.07,47.09,141500.0,24.1213,24.1418,24.1162,24.1264,141500.0
2013-11-15 10:50:00,47.09,47.1,47.01,47.04,94700.0,24.1264,24.1315,24.0854,24.1008,94700.0
2013-11-15 11:00:00,47.05,47.06,47.01,47.05,153200.0,24.1059,24.111,24.0854,24.1059,153200.0
2013-11-15 11:10:00,47.04,47.1,47.04,47.07,238100.0,24.1008,24.1315,24.1008,24.1162,238100.0
2013-11-15 11:20:00,47.07,47.12,47.06,47.09,134700.0,24.1162,24.1418,24.111,24.1264,134700.0
2013-11-15 11:30:00,47.08,47.14,47.06,47.1,132500.0,24.1213,24.152,24.111,24.1315,132500.0
2013-11-15 11:40:00,47.11,47.15,47.1,47.15,77700.0,24.1366,24.1571,24.1315,24.1571,77700.0
2013-11-15 11:50:00,47.15,47.15,47.13,47.15,87900.0,24.1571,24.1571,24.1469,24.1571,87900.0
2013-11-15 12:00:00,47.15,47.19,47.14,47.19,108800.0,24.1571,24.1776,24.152,24.1776,108800.0
2013-11-15 12:10:00,47.18,47.19,47.15,47.15,90400.0,24.1725,24.1776,24.1571,24.1571,90400.0
2013-11-15 12:20:00,47.15,47.16,47.1,47.12,188400.0,24.1571,24.1623,24.1315,24.1418,188400.0
2013-11-15 12:30:00,47.11,47.13,47.1,47.12,64000.0,24.1366,24.1469,24.1315,24.1418,64000.0
2013-11-15 12:40:00,47.13,47.13,47.1,47.11,58600.0,24.1469,24.1469,24.1315,24.1366,58600.0
2013-11-15 12:50:00,47.12,47.13,47.11,47.12,30400.0,24.1418,24.1469,24.1366,24.1418,30400.0
2013-11-15 13:00:00,47.12,47.14,47.11,47.13,66900.0,24.1418,24.152,24.1366,24.1469,66900.0
2013-11-15 13:10:00,47.14,47.16,47.12,47.13,49900.0,24.152,24.1623,24.1418,24.1469,49900.0
2013-11-15 13:20:00,47.12,47.17,47.12,47.14,70300.0,24.1418,24.1674,24.1418,24.152,70300.0
2013-11-15 13:30:00,47.15,47.17,47.13,47.15,41000.0,24.1571,24.1674,24.1469,24.1571,41000.0
2013-11-15 13:40:00,47.15,47.2,47.15,47.2,67500.0,24.1571,24.1828,24.1571,24.1828,67500.0
2013-11-15 13:50:00,47.2,47.2,47.15,47.18,145800.0,24.1828,24.1828,24.1571,24.1725,145800.0
2013-11-15 14:00:00,47.18,47.22,47.17,47.2,68100.0,24.1725,24.193,24.1674,24.1828,68100.0
2013-11-15 14:10:00,47.21,47.21,47.19,47.2,41600.0,24.1879,24.1879,24.1776,24.1828,41600.0
2013-11-15 14:20:00,47.2,47.2,47.15,47.15,76700.0,24.1828,24.1828,24.1571,24.1571,76700.0
2013-11-15 14:30:00,47.16,47.17,47.15,47.15,54000.0,24.1623,24.1674,24.1571,24.1571,54000.0
2013-11-15 14:40:00,47.15,47.16,47.13,47.13,97800.0,24.1571,24.1623,24.1469,24.1469,97800.0
2013-11-15 14:50:00,47.13,47.15,47.12,47.13,66900.0,24.1469,24.1571,24.1418,24.1469,66900.0
2013-11-15 15:00:00,47.13,47.16,47.12,47.15,132300.0,24.1469,24.1623,24.1418,24.1571,132300.0
2013-11-15 15:10:00,47.15,47.16,47.14,47.16,122700.0,24.1571,24.1623,24.152,24.1623,122700.0
2013-11-15 15:20:00,47.16,47.17,47.15,47.15,147300.0,24.1623,24.1674,24.1571,24.1571,147300.0
2013-11-15 15:30:00,47.15,47.16,47.14,47.16,168200.0,24.1571,24.1623,24.152,24.1623,168200.0
2013-11-15 15:40:00,47.16,47.16,47.1,47.15,306400.0,24.1623,24.1623,24.1315,24.1571,306400.0
2013-11-15 15:50:00,47.14,47.19,47.14,47.19,268000.0,24.152,24.1776,24.152,24.1776,268000.0
2013-11-18 09:30:00,47.24,47.29,47.2,47.29,296300.0,24.2033,24.2289,24.1828,24.2289,296300.0
2013-11-18 09:40:00,47.29,47.3,47.21,47.25,116000.0,24.2289,24.234,24.1879,24.2084,116000.0
2013-11-18 09:50:00,47.25,47.29,47.19,47.29,189000.0,24.2084,24.2289,24.1776,24.2289,189000.0
2013-11-18 10:00:00,47.28,47.29,47.16,47.16,132800.0,24.2237,24.2289,24.1623,24.1623,132800.0
2013-11-18 10:10:00,47.16,47.19,47.11,47.15,96600.0,24.1623,24.1776,24.1366,24.1571,96600.0
2013-11-18 10:20:00,47.14,47.17,47.11,47.11,62400.0,24.152,24.1674,24.1366,24.1366,62400.0
2013-11-18 10:30:00,47.11,47.16,47.09,47.1,85500.0,24.1366,24.1623,24.1264,24.1315,85500.0
2013-11-18 10:40:00,47.09,47.15,47.08,47.13,119700.0,24.1264,24.1571,24.1213,24.1469,119700.0
2013-11-18 10:50:00,47.13,47.15,47.1,47.14,74800.0,24.1469,24.1571,24.1315,24.152,74800.0
2013-11-18 11:00:00,47.14,47.15,47.07,47.08,94300.0,24.152,24.1571,24.1162,24.1213,94300.0
2013-11-18 11:10:00,47.08,47.11,47.07,47.09,87600.0,24.1213,24.1366,24.1162,24.1264,87600.0
2013-11-18 11:20:00,47.09,47.13,47.08,47.13,138800.0,24.1264,24.1469,24.1213,24.1469,138800.0
2013-11-18 11:30:00,47.13,47.2,47.11,47.19,178700.0,24.1469,24.1828,24.1366,24.1776,178700.0
2013-11-18 11:40:00,47.19,47.19,47.13,47.14,40700.0,24.1776,24.1776,24.1469,24.152,40700.0
2013-11-18 11:50:00,47.14,47.2,47.14,47.19,68900.0,24.152,24.1828,24.152,24.1776,68900.0
2013-11-18 12:00:00,47.19,47.21,47.17,47.18,93800.0,24.1776,24.1879,24.1674,24.1725,93800.0
2013-11-18 12:10:00,47.17,47.21,47.16,47.16,144300.0,24.1674,24.1879,24.1623,24.1623,144300.0
2013-11-18 12:20:00,47.16,47.19,47.13,47.14,92000.0,24.1623,24.1776,24.1469,24.152,92000.0
2013-11-18 12:30:00,47.13,47.14,47.1,47.11,43500.0,24.1469,24.152,24.1315,24.1366,43500.0
2013-11-18 12:40:00,47.1,47.11,47.09,47.11,70400.0,24.1315,24.1366,24.1264,24.1366,70400.0
2013-11-18 12:50:00,47.1,47.13,47.1,47.13,39700.0,24.1315,24.1469,24.1315,24.1469,39700.0
2013-11-18 13:00:00,47.13,47.15,47.12,47.15,65900.0,24.1469,24.1571,24.1418,24.1571,65900.0
2013-11-18 13:10:00,47.14,47.19,47.14,47.17,83000.0,24.152,24.1776,24.152,24.1674,83000.0
2013-11-18 13:20:00,47.16,47.19,47.16,47.18,38100.0,24.1623,24.1776,24.1623,24.1725,38100.0
2013-11-18 13:30:00,47.17,47.18,47.14,47.15,50000.0,24.1674,24.1725,24.152,24.1571,50000.0
2013-11-18 13:40:00,47.15,47.15,47.11,47.15,102600.0,24.1571,24.1571,24.1366,24.1571,102600.0
2013-11-18 13:50:00,47.15,47.17,47.14,47.15,53200.0,24.1571,24.1674,24.152,24.1571,53200.0
2013-11-18 14:00:00,47.14,47.17,47.13,47.14,79100.0,24.152,24.1674,24.1469,24.152,79100.0
2013-11-18 14:10:00,47.13,47.14,47.11,47.13,36700.0,24.1469,24.152,24.1366,24.1469,36700.0
2013-11-18 14:20:00,47.13,47.15,47.12,47.14,60900.0,24.1469,24.1571,24.1418,24.152,60900.0
2013-11-18 14:30:00,47.13,47.15,47.12,47.14,41200.0,24.1469,24.1571,24.1418,24.152,41200.0
2013-11-18 14:40:00,47.14,47.15,47.12,47.13,74800.0,24.152,24.1571,24.1418,24.1469,74800.0
2013-11-18 14:50:00,47.12,47.15,47.12,47.13,87400.0,24.1418,24.1571,24.1418,24.1469,87400.0
2013-11-18 15:00:00,47.12,47.13,47.09,47.1,87200.0,24.1418,24.1469,24.1264,24.1315,87200.0
2013-11-18 15:10:00,47.1,47.11,47.02,47.04,118000.0,24.1315,24.1366,24.0905,24.1008,118000.0
2013-11-18 15:20:00,47.04,47.05,46.99,47.0,163200.0,24.1008,24.1059,24.0752,24.0803,163200.0
2013-11-18 15:30:00,47.01,47.01,46.87,46.9,342400.0,24.0854,24.0854,24.0137,24.0291,342400.0
2013-11-18 15:40:00,46.89,46.92,46.87,46.91,248400.0,24.0239,24.0393,24.0137,24.0342,248400.0
2013-11-18 15:50:00,46.91,46.92,46.87,46.91,427500.0,24.0342,24.0393,24.0137,24.0342,427500.0
2013-11-19 09:30:00,46.98,46.99,46.9,46.92,155400.0,24.07,24.0752,24.0291,24.0393,155400.0
2013-11-19 09:40:00,46.92,46.92,46.82,46.83,133700.0,24.0393,24.0393,23.9881,23.9932,133700.0
2013-11-19 09:50:00,46.83,46.91,46.81,46.82,97300.0,23.9932,24.0342,23.9829,23.9881,97300.0
2013-11-19 10:00:00,46.82,46.94,46.82,46.91,98300.0,23.9881,24.0495,23.9881,24.0342,98300.0
2013-11-19 10:10:00,46.91,47.04,46.91,47.04,141300.0,24.0342,24.1008,24.0342,24.1008,141300.0
2013-11-19 10:20:00,47.04,47.07,47.02,47.03,83700.0,24.1008,24.1162,24.0905,24.0957,83700.0
2013-11-19 10:30:00,47.03,47.05,46.96,46.98,140900.0,24.0957,24.1059,24.0598,24.07,140900.0
2013-11-19 10:40:00,46.98,46.98,46.91,46.93,106000.0,24.07,24.07,24.0342,24.0444,106000.0
2013-11-19 10:50:00,46.92,46.93,46.89,46.92,80800.0,24.0393,24.0444,24.0239,24.0393,80800.0
2013-11-19 11:00:00,46.91,46.93,46.82,46.83,125900.0,24.0342,24.0444,23.9881,23.9932,125900.0
2013-11-19 11:10:00,46.83,46.87,46.79,46.85,93500.0,23.9932,24.0137,23.9727,24.0034,93500.0
2013-11-19 11:20:00,46.85,46.93,46.81,46.92,126200.0,24.0034,24.0444,23.9829,24.0393,126200.0
2013-11-19 11:30:00,46.91,47.01,46.9,46.92,145400.0,24.0342,24.0854,24.0291,24.0393,145400.0
2013-11-19 11:40:00,46.92,46.92,46.85,46.88,125400.0,24.0393,24.0393,24.0034,24.0188,125400.0
2013-11-19 11:50:00,46.89,46.97,46.89,46.94,71200.0,24.0239,24.0649,24.0239,24.0495,71200.0
2013-11-19 12:00:00,46.94,46.98,46.91,46.97,61000.0,24.0495,24.07,24.0342,24.0649,61000.0
2013-11-19 12:10:00,46.96,46.99,46.96,46.97,29500.0,24.0598,24.0752,24.0598,24.0649,29500.0
2013-11-19 12:20:00,46.98,47.03,46.95,47.0,63500.0,24.07,24.0957,24.0547,24.0803,63500.0
2013-11-19 12:30:00,47.01,47.02,46.99,47.02,29300.0,24.0854,24.0905,24.0752,24.0905,29300.0
2013-11-19 12:40:00,47.02,47.05,47.02,47.03,55300.0,24.0905,24.1059,24.0905,24.0957,55300.0
2013-11-19 12:50:00,47.02,47.03,46.99,47.0,28700.0,24.0905,24.0957,24.0752,24.0803,28700.0
2013-11-19 13:00:00,47.01,47.02,46.97,46.98,74800.0,24.0854,24.0905,24.0649,24.07,74800.0
2013-11-19 13:10:00,46.98,47.03,46.98,47.03,28600.0,24.07,24.0957,24.07,24.0957,28600.0
2013-11-19 13:20:00,47.03,47.05,46.95,46.95,61600.0,24.0957,24.1059,24.0547,24.0547,61600.0
2013-11-19 13:30:00,46.95,47.0,46.92,46.98,83700.0,24.0547,24.0803,24.0393,24.07,83700.0
2013-11-19 13:40:00,46.98,47.0,46.96,46.98,54900.0,24.07,24.0803,24.0598,24.07,54900.0
2013-11-19 13:50:00,46.98,47.0,46.94,46.95,57200.0,24.07,24.0803,24.0495,24.0547,57200.0
2013-11-19 14:00:00,46.95,47.02,46.95,46.97,79400.0,24.0547,24.0905,24.0547,24.0649,79400.0
2013-11-19 14:10:00,46.97,46.99,46.95,46.98,59500.0,24.0649,24.0752,24.0547,24.07,59500.0
2013-11-19 14:20:00,46.98,46.99,46.96,46.97,37500.0,24.07,24.0752,24.0598,24.0649,37500.0
2013-11-19 14:30:00,46.96,47.05,46.96,47.04,69800.0,24.0598,24.1059,24.0598,24.1008,69800.0
2013-11-19 14:40:00,47.05,47.05,47.01,47.02,128300.0,24.1059,24.1059,24.0854,24.0905,128300.0
2013-11-19 14:50:00,47.01,47.03,47.0,47.0,65600.0,24.0854,24.0957,24.0803,24.0803,65600.0
2013-11-19 15:00:00,47.0,47.02,46.98,47.0,137600.0,24.0803,24.0905,24.07,24.0803,137600.0
2013-11-19 15:10:00,47.0,47.01,46.98,47.0,47000.0,24.0803,24.0854,24.07,24.0803,47000.0
2013-11-19 15:20:00,46.99,47.0,46.95,46.98,80800.0,24.0752,24.0803,24.0547,24.07,80800.0
2013-11-19 15:30:00,46.98,47.0,46.93,46.94,110300.0,24.07,24.0803,24.0444,24.0495,110300.0
2013-11-19 15:40:00,46.95,46.95,46.9,46.94,167000.0,24.0547,24.0547,24.0291,24.0495,167000.0
2013-11-19 15:50:00,46.94,46.97,46.9,46.94,249300.0,24.0495,24.0649,24.0291,24.0495,249300.0
2013-11-20 09:30:00,47.34,47.39,47.27,47.31,326200.0,24.2545,24.2801,24.2186,24.2391,326200.0
2013-11-20 09:40:00,47.31,47.33,47.24,47.26,213300.0,24.2391,24.2494,24.2033,24.2135,213300.0
2013-11-20 09:50:00,47.26,47.28,47.2,47.26,273200.0,24.2135,24.2237,24.1828,24.2135,273200.0
2013-11-20 10:00:00,47.26,47.33,47.23,47.33,181900.0,24.2135,24.2494,24.1981,24.2494,181900.0
2013-11-20 10:10:00,47.33,47.37,47.31,47.34,92700.0,24.2494,24.2699,24.2391,24.2545,92700.0
2013-11-20 10:20:00,47.33,47.4,47.28,47.34,263800.0,24.2494,24.2852,24.2237,24.2545,263800.0
2013-11-20 10:30:00,47.34,47.34,47.15,47.19,130500.0,24.2545,24.2545,24.1571,24.1776,130500.0
2013-11-20 10:40:00,47.19,47.26,47.17,47.26,94100.0,24.1776,24.2135,24.1674,24.2135,94100.0
2013-11-20 10:50:00,47.25,47.29,47.23,47.28,93400.0,24.2084,24.2289,24.1981,24.2237,93400.0
2013-11-20 11:00:00,47.27,47.33,47.23,47.33,105900.0,24.2186,24.2494,24.1981,24.2494,105900.0
2013-11-20 11:10:00,47.32,47.32,47.2,47.21,106200.0,24.2442,24.2442,24.1828,24.1879,106200.0
2013-11-20 11:20:00,47.21,47.22,47.17,47.2,71900.0,24.1879,24.193,24.1674,24.1828,71900.0
2013-11-20 11:30:00,47.19,47.22,47.16,47.2,145000.0,24.1776,24.193,24.1623,24.1828,145000.0
2013-11-20 11:40:00,47.19,47.2,47.14,47.15,40700.0,24.1776,24.1828,24.152,24.1571,40700.0
2013-11-20 11:50:00,47.15,47.19,47.15,47.16,40400.0,24.1571,24.1776,24.1571,24.1623,40400.0
2013-11-20 12:00:00,47.15,47.19,47.14,47.18,77600.0,24.1571,24.1776,24.152,24.1725,77600.0
2013-11-20 12:10:00,47.17,47.2,47.16,47.19,26800.0,24.1674,24.1828,24.1623,24.1776,26800.0
2013-11-20 12:20:00,47.18,47.2,47.16,47.17,46900.0,24.1725,24.1828,24.1623,24.1674,46900.0
2013-11-20 12:30:00,47.16,47.17,47.13,47.14,40900.0,24.1623,24.1674,24.1469,24.152,40900.0
2013-11-20 12:40:00,47.13,47.19,47.12,47.18,43300.0,24.1469,24.1776,24.1418,24.1725,43300.0
2013-11-20 12:50:00,47.19,47.19,47.14,47.14,36700.0,24.1776,24.1776,24.152,24.152,36700.0
2013-11-20 13:00:00,47.14,47.19,47.14,47.18,32100.0,24.152,24.1776,24.152,24.1725,32100.0
2013-11-20 13:10:00,47.17,47.19,47.16,47.17,23000.0,24.1674,24.1776,24.1623,24.1674,23000.0
2013-11-20 13:20:00,47.16,47.16,47.13,47.14,14200.0,24.1623,24.1623,24.1469,24.152,14200.0
2013-11-20 13:30:00,47.13,47.14,47.1,47.11,29300.0,24.1469,24.152,24.1315,24.1366,29300.0
2013-11-20 13:40:00,47.11,47.17,47.11,47.14,35900.0,24.1366,24.1674,24.1366,24.152,35900.0
2013-11-20 13:50:00,47.14,47.16,47.14,47.15,29800.0,24.152,24.1623,24.152,24.1571,29800.0
2013-11-20 14:00:00,47.16,47.16,47.02,47.06,93400.0,24.1623,24.1623,24.0905,24.111,93400.0
2013-11-20 14:10:00,47.04,47.11,46.96,47.1,122300.0,24.1008,24.1366,24.0598,24.1315,122300.0
2013-11-20 14:20:00,47.1,47.12,47.05,47.08,61600.0,24.1315,24.1418,24.1059,24.1213,61600.0
2013-11-20 14:30:00,47.09,47.1,46.98,46.99,77900.0,24.1264,24.1315,24.07,24.0752,77900.0
2013-11-20 14:40:00,46.98,47.01,46.94,47.01,96400.0,24.07,24.0854,24.0495,24.0854,96400.0
2013-11-20 14:50:00,47.01,47.01,46.95,46.96,47800.0,24.0854,24.0854,24.0547,24.0598,47800.0
2013-11-20 15:00:00,46.97,46.98,46.86,46.86,78200.0,24.0649,24.07,24.0086,24.0086,78200.0
2013-11-20 15:10:00,46.86,46.95,46.85,46.9,118100.0,24.0086,24.0547,24.0034,24.0291,118100.0
2013-11-20 15:20:00,46.9,46.95,46.88,46.92,81600.0,24.0291,24.0547,24.0188,24.0393,81600.0
2013-11-20 15:30:00,46.92,46.93,46.87,46.91,98200.0,24.0393,24.0444,24.0137,24.0342,98200.0
2013-11-20 15:40:00,46.92,46.99,46.9,46.95,104200.0,24.0393,24.0752,24.0291,24.0547,104200.0
2013-11-20 15:50:00,46.94,47.0,46.9,46.98,230300.0,24.0495,24.0803,24.0291,24.07,230300.0
2013-11-21 09:30:00,47.22,47.28,47.15,47.22,244500.0,24.193,24.2237,24.1571,24.193,244500.0
2013-11-21 09:40:00,47.23,47.28,47.21,47.24,164600.0,24.1981,24.2237,24.1879,24.2033,164600.0
2013-11-21 09:50:00,47.24,47.25,47.2,47.23,136000.0,24.2033,24.2084,24.1828,24.1981,136000.0
2013-11-21 10:00:00,47.23,47.26,47.2,47.24,68500.0,24.1981,24.2135,24.1828,24.2033,68500.0
2013-11-21 10:10:00,47.25,47.28,47.24,47.26,91600.0,24.2084,24.2237,24.2033,24.2135,91600.0
2013-11-21 10:20:00,47.26,47.29,47.22,47.23,90700.0,24.2135,24.2289,24.193,24.1981,90700.0
2013-11-21 10:30:00,47.23,47.34,47.23,47.29,66400.0,24.1981,24.2545,24.1981,24.2289,66400.0
2013-11-21 10:40:00,47.3,47.36,47.3,47.33,86500.0,24.234,24.2647,24.234,24.2494,86500.0
2013-11-21 10:50:00,47.34,47.37,47.29,47.34,50500.0,24.2545,24.2699,24.2289,24.2545,50500.0
2013-11-21 11:00:00,47.34,47.39,47.29,47.33,69600.0,24.2545,24.2801,24.2289,24.2494,69600.0
2013-11-21 11:10:00,47.33,47.4,47.32,47.4,77200.0,24.2494,24.2852,24.2442,24.2852,77200.0
2013-11-21 11:20:00,47.4,47.45,47.39,47.45,107800.0,24.2852,24.3108,24.2801,24.3108,107800.0
2013-11-21 11:30:00,47.44,47.44,47.35,47.39,117600.0,24.3057,24.3057,24.2596,24.2801,117600.0
2013-11-21 11:40:00,47.38,47.4,47.36,47.38,65700.0,24.275,24.2852,24.2647,24.275,65700.0
2013-11-21 11:50:00,47.39,47.39,47.32,47.34,48700.0,24.2801,24.2801,24.2442,24.2545,48700.0
2013-11-21 12:00:00,47.34,47.34,47.25,47.27,79200.0,24.2545,24.2545,24.2084,24.2186,79200.0
2013-11-21 12:10:00,47.27,47.31,47.25,47.31,40000.0,24.2186,24.2391,24.2084,24.2391,40000.0
2013-11-21 12:20:00,47.32,47.32,47.29,47.31,35000.0,24.2442,24.2442,24.2289,24.2391,35000.0
2013-11-21 12:30:00,47.32,47.32,47.29,47.3,39500.0,24.2442,24.2442,24.2289,24.234,39500.0
2013-11-21 12:40:00,47.3,47.31,47.28,47.28,42000.0,24.234,24.2391,24.2237,24.2237,42000.0
2013-11-21 12:50:00,47.28,47.31,47.27,47.29,53900.0,24.2237,24.2391,24.2186,24.2289,53900.0
2013-11-21 13:00:00,47.29,47.32,47.29,47.31,36400.0,24.2289,24.2442,24.2289,24.2391,36400.0
2013-11-21 13:10:00,47.31,47.31,47.29,47.31,45200.0,24.2391,24.2391,24.2289,24.2391,45200.0
2013-11-21 13:20:00,47.31,47.32,47.27,47.27,58800.0,24.2391,24.2442,24.2186,24.2186,58800.0
2013-11-21 13:30:00,47.27,47.3,47.27,47.29,59100.0,24.2186,24.234,24.2186,24.2289,59100.0
2013-11-21 13:40:00,47.3,47.35,47.3,47.34,55900.0,24.234,24.2596,24.234,24.2545,55900.0
2013-11-21 13:50:00,47.34,47.35,47.31,47.34,80100.0,24.2545,24.2596,24.2391,24.2545,80100.0
2013-11-21 14:00:00,47.33,47.34,47.33,47.33,35700.0,24.2494,24.2545,24.2494,24.2494,35700.0
2013-11-21 14:10:00,47.34,47.37,47.33,47.37,60100.0,24.2545,24.2699,24.2494,24.2699,60100.0
2013-11-21 14:20:00,47.37,47.38,47.35,47.35,52800.0,24.2699,24.275,24.2596,24.2596,52800.0
2013-11-21 14:30:00,47.35,47.37,47.34,47.36,80400.0,24.2596,24.2699,24.2545,24.2647,80400.0
2013-11-21 14:40:00,47.36,47.41,47.35,47.4,67600.0,24.2647,24.2904,24.2596,24.2852,67600.0
2013-11-21 14:50:00,47.41,47.42,47.39,47.41,97100.0,24.2904,24.2955,24.2801,24.2904,97100.0
2013-11-21 15:00:00,47.41,47.41,47.38,47.4,60200.0,24.2904,24.2904,24.275,24.2852,60200.0
2013-11-21 15:10:00,47.41,47.43,47.39,47.41,67600.0,24.2904,24.3006,24.2801,24.2904,67600.0
2013-11-21 15:20:00,47.4,47.42,47.38,47.4,59000.0,24.2852,24.2955,24.275,24.2852,59000.0
2013-11-21 15:30:00,47.4,47.41,47.37,47.38,74600.0,24.2852,24.2904,24.2699,24.275,74600.0
2013-11-21 15:40:00,47.39,47.39,47.36,47.37,110100.0,24.2801,24.2801,24.2647,24.2699,110100.0
2013-11-21 15:50:00,47.37,47.4,47.35,47.36,366700.0,24.2699,24.2852,24.2596,24.2647,366700.0
2013-11-22 09:30:00,47.66,47.72,47.62,47.7,419600.0,24.4184,24.4492,24.3979,24.4389,419600.0
2013-11-22 09:40:00,47.69,47.8,47.68,47.79,347600.0,24.4338,24.4902,24.4287,24.485,347600.0
2013-11-22 09:50:00,47.78,47.8,47.75,47.76,147000.0,24.4799,24.4902,24.4646,24.4697,147000.0
2013-11-22 10:00:00,47.76,47.86,47.73,47.83,287800.0,24.4697,24.5209,24.4543,24.5055,287800.0
2013-11-22 10:10:00,47.83,47.9,47.82,47.9,236600.0,24.5055,24.5414,24.5004,24.5414,236600.0
2013-11-22 10:20:00,47.89,47.91,47.84,47.84,183600.0,24.5363,24.5465,24.5107,24.5107,183600.0
2013-11-22 10:30:00,47.84,47.85,47.81,47.83,349000.0,24.5107,24.5158,24.4953,24.5055,349000.0
2013-11-22 10:40:00,47.84,47.86,47.8,47.83,164200.0,24.5107,24.5209,24.4902,24.5055,164200.0
2013-11-22 10:50:00,47.82,47.85,47.8,47.81,93800.0,24.5004,24.5158,24.4902,24.4953,93800.0
2013-11-22 11:00:00,47.82,47.88,47.8,47.88,113600.0,24.5004,24.5312,24.4902,24.5312,113600.0
2013-11-22 11:10:00,47.88,47.91,47.81,47.91,94500.0,24.5312,24.5465,24.4953,24.5465,94500.0
2013-11-22 11:20:00,47.92,47.97,47.86,47.87,151000.0,24.5516,24.5773,24.5209,24.526,151000.0
2013-11-22 11:30:00,47.87,47.92,47.83,47.87,215800.0,24.526,24.5516,24.5055,24.526,215800.0
2013-11-22 11:40:00,47.87,47.91,47.86,47.87,115400.0,24.526,24.5465,24.5209,24.526,115400.0
2013-11-22 11:50:00,47.87,47.92,47.87,47.91,39900.0,24.526,24.5516,24.526,24.5465,39900.0
2013-11-22 12:00:00,47.92,47.93,47.86,47.87,97400.0,24.5516,24.5568,24.5209,24.526,97400.0
2013-11-22 12:10:00,47.88,47.93,47.87,47.93,55100.0,24.5312,24.5568,24.526,24.5568,55100.0
2013-11-22 12:20:00,47.93,47.94,47.91,47.91,42700.0,24.5568,24.5619,24.5465,24.5465,42700.0
2013-11-22 12:30:00,47.91,47.95,47.91,47.93,55800.0,24.5465,24.567,24.5465,24.5568,55800.0
2013-11-22 12:40:00,47.93,47.95,47.92,47.93,42000.0,24.5568,24.567,24.5516,24.5568,42000.0
2013-11-22 12:50:00,47.93,47.95,47.92,47.94,39100.0,24.5568,24.567,24.5516,24.5619,39100.0
2013-11-22 13:00:00,47.94,47.96,47.94,47.95,53800.0,24.5619,24.5721,24.5619,24.567,53800.0
2013-11-22 13:10:00,47.94,47.97,47.94,47.94,62200.0,24.5619,24.5773,24.5619,24.5619,62200.0
2013-11-22 13:20:00,47.95,47.96,47.92,47.92,62100.0,24.567,24.5721,24.5516,24.5516,62100.0
2013-11-22 13:30:00,47.91,47.92,47.89,47.89,81200.0,24.5465,24.5516,24.5363,24.5363,81200.0
2013-11-22 13:40:00,47.89,47.9,47.83,47.84,177700.0,24.5363,24.5414,24.5055,24.5107,177700.0
2013-11-22 13:50:00,47.84,47.85,47.83,47.85,71700.0,24.5107,24.5158,24.5055,24.5158,71700.0
2013-11-22 14:00:00,47.85,47.89,47.84,47.88,74500.0,24.5158,24.5363,24.5107,24.5312,74500.0
2013-11-22 14:10:00,47.89,47.91,47.89,47.89,56800.0,24.5363,24.5465,24.5363,24.5363,56800.0
2013-11-22 14:20:00,47.89,47.91,47.87,47.9,71200.0,24.5363,24.5465,24.526,24.5414,71200.0
2013-11-22 14:30:00,47.9,47.91,47.89,47.89,81800.0,24.5414,24.5465,24.5363,24.5363,81800.0
2013-11-22 14:40:00,47.89,47.91,47.88,47.88,51000.0,24.5363,24.5465,24.5312,24.5312,51000.0
2013-11-22 14:50:00,47.88,47.9,47.87,47.9,51000.0,24.5312,24.5414,24.526,24.5414,51000.0
2013-11-22 15:00:00,47.89,47.93,47.89,47.92,81800.0,24.5363,24.5568,24.5363,24.5516,81800.0
2013-11-22 15:10:00,47.92,47.93,47.9,47.93,68100.0,24.5516,24.5568,24.5414,24.5568,68100.0
2013-11-22 15:20:00,47.93,47.93,47.92,47.93,50700.0,24.5568,24.5568,24.5516,24.5568,50700.0
2013-11-22 15:30:00,47.93,47.93,47.92,47.93,104900.0,24.5568,24.5568,24.5516,24.5568,104900.0
2013-11-22 15:40:00,47.93,47.97,47.92,47.96,209600.0,24.5568,24.5773,24.5516,24.5721,209600.0
2013-11-22 15:50:00,47.95,48.02,47.95,48.02,562200.0,24.567,24.6029,24.567,24.6029,562200.0
2013-11-25 09:30:00,47.69,47.69,47.56,47.6,293500.0,24.4338,24.4338,24.3672,24.3877,293500.0
2013-11-25 09:40:00,47.59,47.63,47.55,47.55,137300.0,24.3826,24.4031,24.3621,24.3621,137300.0
2013-11-25 09:50:00,47.56,47.6,47.47,47.48,171500.0,24.3672,24.3877,24.3211,24.3262,171500.0
2013-11-25 10:00:00,47.48,47.54,47.45,47.47,183000.0,24.3262,24.357,24.3108,24.3211,183000.0
2013-11-25 10:10:00,47.46,47.49,47.44,47.46,125600.0,24.316,24.3313,24.3057,24.316,125600.0
2013-11-25 10:20:00,47.46,47.49,47.45,47.47,122900.0,24.316,24.3313,24.3108,24.3211,122900.0
2013-11-25 10:30:00,47.47,47.49,47.4,47.45,113700.0,24.3211,24.3313,24.2852,24.3108,113700.0
2013-11-25 10:40:00,47.45,47.52,47.44,47.51,110000.0,24.3108,24.3467,24.3057,24.3416,110000.0
2013-11-25 10:50:00,47.5,47.51,47.46,47.49,106400.0,24.3365,24.3416,24.316,24.3313,106400.0
2013-11-25 11:00:00,47.49,47.5,47.38,47.39,235900.0,24.3313,24.3365,24.275,24.2801,235900.0
2013-11-25 11:10:00,47.39,47.42,47.35,47.37,135100.0,24.2801,24.2955,24.2596,24.2699,135100.0
2013-11-25 11:20:00,47.36,47.4,47.36,47.4,84700.0,24.2647,24.2852,24.2647,24.2852,84700.0
2013-11-25 11:30:00,47.4,47.45,47.34,47.35,187700.0,24.2852,24.3108,24.2545,24.2596,187700.0
2013-11-25 11:40:00,47.35,47.38,47.33,47.38,82900.0,24.2596,24.275,24.2494,24.275,82900.0
2013-11-25 11:50:00,47.38,47.41,47.37,47.38,120100.0,24.275,24.2904,24.2699,24.275,120100.0
2013-11-25 12:00:00,47.38,47.43,47.38,47.42,160400.0,24.275,24.3006,24.275,24.2955,160400.0
2013-11-25 12:10:00,47.43,47.46,47.42,47.42,98900.0,24.3006,24.316,24.2955,24.2955,98900.0
2013-11-25 12:20:00,47.42,47.43,47.4,47.41,93400.0,24.2955,24.3006,24.2852,24.2904,93400.0
2013-11-25 12:30:00,47.41,47.43,47.39,47.42,113900.0,24.2904,24.3006,24.2801,24.2955,113900.0
2013-11-25 12:40:00,47.42,47.44,47.41,47.42,67700.0,24.2955,24.3057,24.2904,24.2955,67700.0
2013-11-25 12:50:00,47.43,47.45,47.41,47.43,117400.0,24.3006,24.3108,24.2904,24.3006,117400.0
2013-11-25 13:00:00,47.42,47.43,47.4,47.42,63300.0,24.2955,24.3006,24.2852,24.2955,63300.0
2013-11-25 13:10:00,47.43,47.46,47.43,47.45,67300.0,24.3006,24.316,24.3006,24.3108,67300.0
2013-11-25 13:20:00,47.45,47.45,47.43,47.43,37300.0,24.3108,24.3108,24.3006,24.3006,37300.0
2013-11-25 13:30:00,47.43,47.44,47.42,47.43,52300.0,24.3006,24.3057,24.2955,24.3006,52300.0
2013-11-25 13:40:00,47.42,47.47,47.42,47.45,72600.0,24.2955,24.3211,24.2955,24.3108,72600.0
2013-11-25 13:50:00,47.46,47.47,47.44,47.46,52900.0,24.316,24.3211,24.3057,24.316,52900.0
2013-11-25 14:00:00,47.47,47.47,47.46,47.46,29100.0,24.3211,24.3211,24.316,24.316,29100.0
2013-11-25 14:10:00,47.46,47.47,47.45,47.46,41600.0,24.316,24.3211,24.3108,24.316,41600.0
2013-11-25 14:20:00,47.45,47.48,47.44,47.44,82500.0,24.3108,24.3262,24.3057,24.3057,82500.0
2013-11-25 14:30:00,47.44,47.49,47.44,47.47,74300.0,24.3057,24.3313,24.3057,24.3211,74300.0
2013-11-25 14:40:00,47.48,47.49,47.47,47.48,64900.0,24.3262,24.3313,24.3211,24.3262,64900.0
2013-11-25 14:50:00,47.48,47.5,47.47,47.48,72400.0,24.3262,24.3365,24.3211,24.3262,72400.0
2013-11-25 15:00:00,47.48,47.49,47.44,47.45,78200.0,24.3262,24.3313,24.3057,24.3108,78200.0
2013-11-25 15:10:00,47.45,47.45,47.42,47.42,124200.0,24.3108,24.3108,24.2955,24.2955,124200.0
2013-11-25 15:20:00,47.43,47.43,47.4,47.41,73900.0,24.3006,24.3006,24.2852,24.2904,73900.0
2013-11-25 15:30:00,47.41,47.42,47.41,47.41,63200.0,24.2904,24.2955,24.2904,24.2904,63200.0
2013-11-25 15:40:00,47.41,47.47,47.41,47.46,115700.0,24.2904,24.3211,24.2904,24.316,115700.0
2013-11-25 15:50:00,47.46,47.48,47.43,47.47,221300.0,24.316,24.3262,24.3006,24.3211,221300.0
2013-11-26 09:30:00,47.3,47.38,47.29,47.35,232300.0,24.234,24.275,24.2289,24.2596,232300.0
2013-11-26 09:40:00,47.35,47.41,47.34,47.41,64200.0,24.2596,24.2904,24.2545,24.2904,64200.0
2013-11-26 09:50:00,47.4,47.41,47.36,47.36,62700.0,24.2852,24.2904,24.2647,24.2647,62700.0
2013-11-26 10:00:00,47.36,47.4,47.32,47.32,115500.0,24.2647,24.2852,24.2442,24.2442,115500.0
2013-11-26 10:10:00,47.32,47.39,47.32,47.35,164200.0,24.2442,24.2801,24.2442,24.2596,164200.0
2013-11-26 10:20:00,47.34,47.37,47.32,47.33,72200.0,24.2545,24.2699,24.2442,24.2494,72200.0
2013-11-26 10:30:00,47.33,47.35,47.24,47.27,146800.0,24.2494,24.2596,24.2033,24.2186,146800.0
2013-11-26 10:40:00,47.26,47.26,47.14,47.19,182100.0,24.2135,24.2135,24.152,24.1776,182100.0
2013-11-26 10:50:00,47.2,47.32,47.2,47.32,70900.0,24.1828,24.2442,24.1828,24.2442,70900.0
2013-11-26 11:00:00,47.31,47.34,47.25,47.25,137500.0,24.2391,24.2545,24.2084,24.2084,137500.0
2013-11-26 11:10:00,47.25,47.34,47.23,47.34,143200.0,24.2084,24.2545,24.1981,24.2545,143200.0
2013-11-26 11:20:00,47.33,47.39,47.24,47.25,101500.0,24.2494,24.2801,24.2033,24.2084,101500.0
2013-11-26 11:30:00,47.24,47.27,47.21,47.26,122300.0,24.2033,24.2186,24.1879,24.2135,122300.0
2013-11-26 11:40:00,47.26,47.27,47.23,47.26,46400.0,24.2135,24.2186,24.1981,24.2135,46400.0
2013-11-26 11:50:00,47.27,47.28,47.22,47.24,51200.0,24.2186,24.2237,24.193,24.2033,51200.0
2013-11-26 12:00:00,47.23,47.25,47.22,47.22,35900.0,24.1981,24.2084,24.193,24.193,35900.0
2013-11-26 12:10:00,47.22,47.3,47.21,47.29,63500.0,24.193,24.234,24.1879,24.2289,63500.0
2013-11-26 12:20:00,47.29,47.3,47.27,47.29,47800.0,24.2289,24.234,24.2186,24.2289,47800.0
2013-11-26 12:30:00,47.28,47.29,47.27,47.27,21900.0,24.2237,24.2289,24.2186,24.2186,21900.0
2013-11-26 12:40:00,47.28,47.3,47.27,47.3,33300.0,24.2237,24.234,24.2186,24.234,33300.0
2013-11-26 12:50:00,47.3,47.3,47.26,47.29,179800.0,24.234,24.234,24.2135,24.2289,179800.0
2013-11-26 13:00:00,47.3,47.3,47.24,47.26,71100.0,24.234,24.234,24.2033,24.2135,71100.0
2013-11-26 13:10:00,47.27,47.28,47.24,47.24,42400.0,24.2186,24.2237,24.2033,24.2033,42400.0
2013-11-26 13:20:00,47.24,47.28,47.24,47.28,19300.0,24.2033,24.2237,24.2033,24.2237,19300.0
2013-11-26 13:30:00,47.27,47.29,47.27,47.29,26000.0,24.2186,24.2289,24.2186,24.2289,26000.0
2013-11-26 13:40:00,47.28,47.33,47.28,47.32,35200.0,24.2237,24.2494,24.2237,24.2442,35200.0
2013-11-26 13:50:00,47.32,47.32,47.28,47.28,47500.0,24.2442,24.2442,24.2237,24.2237,47500.0
2013-11-26 14:00:00,47.28,47.29,47.25,47.25,28200.0,24.2237,24.2289,24.2084,24.2084,28200.0
2013-11-26 14:10:00,47.25,47.26,47.22,47.23,38200.0,24.2084,24.2135,24.193,24.1981,38200.0
2013-11-26 14:20:00,47.22,47.22,47.19,47.21,111600.0,24.193,24.193,24.1776,24.1879,111600.0
2013-11-26 14:30:00,47.21,47.23,47.2,47.22,189200.0,24.1879,24.1981,24.1828,24.193,189200.0
2013-11-26 14:40:00,47.22,47.22,47.19,47.22,81900.0,24.193,24.193,24.1776,24.193,81900.0
2013-11-26 14:50:00,47.22,47.23,47.21,47.23,49400.0,24.193,24.1981,24.1879,24.1981,49400.0
2013-11-26 15:00:00,47.22,47.25,47.21,47.25,44600.0,24.193,24.2084,24.1879,24.2084,44600.0
2013-11-26 15:10:00,47.25,47.25,47.21,47.24,71600.0,24.2084,24.2084,24.1879,24.2033,71600.0
2013-11-26 15:20:00,47.25,47.26,47.23,47.26,71500.0,24.2084,24.2135,24.1981,24.2135,71500.0
2013-11-26 15:30:00,47.26,47.26,47.24,47.25,59700.0,24.2135,24.2135,24.2033,24.2084,59700.0
2013-11-26 15:40:00,47.25,47.25,47.19,47.19,98200.0,24.2084,24.2084,24.1776,24.1776,98200.0
2013-11-26 15:50:00,47.2,47.21,47.13,47.15,313000.0,24.1828,24.1879,24.1469,24.1571,313000.0
2013-11-27 09:30:00,47.2,47.26,47.18,47.26,139400.0,24.1828,24.2135,24.1725,24.2135,139400.0
2013-11-27 09:40:00,47.26,47.29,47.2,47.23,117600.0,24.2135,24.2289,24.1828,24.1981,117600.0
2013-11-27 09:50:00,47.24,47.28,47.15,47.15,83200.0,24.2033,24.2237,24.1571,24.1571,83200.0
2013-11-27 10:00:00,47.15,47.2,47.15,47.16,176300.0,24.1571,24.1828,24.1571,24.1623,176300.0
2013-11-27 10:10:00,47.16,47.17,47.05,47.11,144000.0,24.1623,24.1674,24.1059,24.1366,144000.0
2013-11-27 10:20:00,47.11,47.16,47.09,47.12,119800.0,24.1366,24.1623,24.1264,24.1418,119800.0
2013-11-27 10:30:00,47.12,47.15,47.09,47.14,131300.0,24.1418,24.1571,24.1264,24.152,131300.0
2013-11-27 10:40:00,47.15,47.15,47.06,47.08,153400.0,24.1571,24.1571,24.111,24.1213,153400.0
2013-11-27 10:50:00,47.08,47.09,47.04,47.05,65300.0,24.1213,24.1264,24.1008,24.1059,65300.0
2013-11-27 11:00:00,47.05,47.09,47.05,47.06,51700.0,24.1059,24.1264,24.1059,24.111,51700.0
2013-11-27 11:10:00,47.06,47.08,47.04,47.05,51600.0,24.111,24.1213,24.1008,24.1059,51600.0
2013-11-27 11:20:00,47.06,47.06,47.0,47.0,218900.0,24.111,24.111,24.0803,24.0803,218900.0
2013-11-27 11:30:00,47.0,47.02,46.94,46.97,185300.0,24.0803,24.0905,24.0495,24.0649,185300.0
2013-11-27 11:40:00,46.97,47.0,46.95,47.0,34800.0,24.0649,24.0803,24.0547,24.0803,34800.0
2013-11-27 11:50:00,46.99,47.0,46.95,46.95,42300.0,24.0752,24.0803,24.0547,24.0547,42300.0
2013-11-27 12:00:00,46.96,46.97,46.92,46.93,53000.0,24.0598,24.0649,24.0393,24.0444,53000.0
2013-11-27 12:10:00,46.94,46.94,46.9,46.92,39300.0,24.0495,24.0495,24.0291,24.0393,39300.0
2013-11-27 12:20:00,46.91,46.94,46.9,46.91,49400.0,24.0342,24.0495,24.0291,24.0342,49400.0
2013-11-27 12:30:00,46.91,46.92,46.87,46.88,84700.0,24.0342,24.0393,24.0137,24.0188,84700.0
2013-11-27 12:40:00,46.88,46.89,46.82,46.82,125800.0,24.0188,24.0239,23.9881,23.9881,125800.0
2013-11-27 12:50:00,46.82,46.83,46.81,46.82,71400.0,23.9881,23.9932,23.9829,23.9881,71400.0
2013-11-27 13:00:00,46.81,46.86,46.81,46.86,34400.0,23.9829,24.0086,23.9829,24.0086,34400.0
2013-11-27 13:10:00,46.85,46.86,46.83,46.84,38200.0,24.0034,24.0086,23.9932,23.9983,38200.0
2013-11-27 13:20:00,46.84,46.87,46.83,46.87,35700.0,23.9983,24.0137,23.9932,24.0137,35700.0
2013-11-27 13:30:00,46.87,46.89,46.84,46.86,48800.0,24.0137,24.0239,23.9983,24.0086,48800.0
2013-11-27 13:40:00,46.85,46.89,46.85,46.88,45900.0,24.0034,24.0239,24.0034,24.0188,45900.0
2013-11-27 13:50:00,46.89,46.89,46.86,46.87,38300.0,24.0239,24.0239,24.0086,24.0137,38300.0
2013-11-27 14:00:00,46.87,46.87,46.82,46.84,67300.0,24.0137,24.0137,23.9881,23.9983,67300.0
2013-11-27 14:10:00,46.83,46.84,46.81,46.82,49400.0,23.9932,23.9983,23.9829,23.9881,49400.0
2013-11-27 14:20:00,46.83,46.87,46.81,46.87,54100.0,23.9932,24.0137,23.9829,24.0137,54100.0
2013-11-27 14:30:00,46.86,46.91,46.86,46.88,49000.0,24.0086,24.0342,24.0086,24.0188,49000.0
2013-11-27 14:40:00,46.88,46.94,46.87,46.94,48600.0,24.0188,24.0495,24.0137,24.0495,48600.0
2013-11-27 14:50:00,46.94,46.94,46.91,46.93,41800.0,24.0495,24.0495,24.0342,24.0444,41800.0
2013-11-27 15:00:00,46.92,46.92,46.88,46.91,65000.0,24.0393,24.0393,24.0188,24.0342,65000.0
2013-11-27 15:10:00,46.9,46.92,46.89,46.91,84700.0,24.0291,24.0393,24.0239,24.0342,84700.0
2013-11-27 15:20:00,46.91,46.93,46.9,46.92,71900.0,24.0342,24.0444,24.0291,24.0393,71900.0
2013-11-27 15:30:00,46.93,46.97,46.91,46.96,102300.0,24.0444,24.0649,24.0342,24.0598,102300.0
2013-11-27 15:40:00,46.96,46.96,46.91,46.91,80400.0,24.0598,24.0598,24.0342,24.0342,80400.0
2013-11-27 15:50:00,46.91,46.93,46.89,46.89,218200.0,24.0342,24.0444,24.0239,24.0239,218200.0
2013-11-29 09:30:00,47.28,47.28,47.15,47.27,214700.0,24.2237,24.2237,24.1571,24.2186,214700.0
2013-11-29 09:40:00,47.27,47.27,47.2,47.25,55100.0,24.2186,24.2186,24.1828,24.2084,55100.0
2013-11-29 09:50:00,47.26,47.28,47.23,47.26,54000.0,24.2135,24.2237,24.1981,24.2135,54000.0
2013-11-29 10:00:00,47.26,47.26,47.21,47.21,59000.0,24.2135,24.2135,24.1879,24.1879,59000.0
2013-11-29 10:10:00,47.21,47.29,47.21,47.27,90100.0,24.1879,24.2289,24.1879,24.2186,90100.0
2013-11-29 10:20:00,47.27,47.32,47.27,47.32,69400.0,24.2186,24.2442,24.2186,24.2442,69400.0
2013-11-29 10:30:00,47.31,47.32,47.27,47.27,54900.0,24.2391,24.2442,24.2186,24.2186,54900.0
2013-11-29 10:40:00,47.28,47.28,47.24,47.27,41800.0,24.2237,24.2237,24.2033,24.2186,41800.0
2013-11-29 10:50:00,47.27,47.34,47.27,47.34,222300.0,24.2186,24.2545,24.2186,24.2545,222300.0
2013-11-29 11:00:00,47.34,47.37,47.29,47.37,47900.0,24.2545,24.2699,24.2289,24.2699,47900.0
2013-11-29 11:10:00,47.37,47.42,47.35,47.4,106400.0,24.2699,24.2955,24.2596,24.2852,106400.0
2013-11-29 11:20:00,47.41,47.43,47.3,47.31,65900.0,24.2904,24.3006,24.234,24.2391,65900.0
2013-11-29 11:30:00,47.32,47.33,47.29,47.29,87400.0,24.2442,24.2494,24.2289,24.2289,87400.0
2013-11-29 11:40:00,47.29,47.3,47.26,47.27,39700.0,24.2289,24.234,24.2135,24.2186,39700.0
2013-11-29 11:50:00,47.27,47.28,47.23,47.24,14000.0,24.2186,24.2237,24.1981,24.2033,14000.0
2013-11-29 12:00:00,47.23,47.24,47.22,47.24,18100.0,24.1981,24.2033,24.193,24.2033,18100.0
2013-11-29 12:10:00,47.23,47.29,47.23,47.28,42700.0,24.1981,24.2289,24.1981,24.2237,42700.0
2013-11-29 12:20:00,47.28,47.28,47.24,47.24,15600.0,24.2237,24.2237,24.2033,24.2033,15600.0
2013-11-29 12:30:00,47.24,47.25,47.16,47.17,43900.0,24.2033,24.2084,24.1623,24.1674,43900.0
2013-11-29 12:40:00,47.17,47.18,47.07,47.09,164900.0,24.1674,24.1725,24.1162,24.1264,164900.0
2013-11-29 12:50:00,47.09,47.09,47.01,47.01,424800.0,24.1264,24.1264,24.0854,24.0854,424800.0
2013-12-02 09:30:00,46.73,46.84,46.69,46.77,213400.0,23.942,23.9983,23.9215,23.9625,213400.0
2013-12-02 09:40:00,46.76,46.78,46.66,46.71,138200.0,23.9573,23.9676,23.9061,23.9317,138200.0
2013-12-02 09:50:00,46.72,46.77,46.71,46.73,108600.0,23.9368,23.9625,23.9317,23.942,108600.0
2013-12-02 10:00:00,46.73,46.76,46.69,46.72,111900.0,23.942,23.9573,23.9215,23.9368,111900.0
2013-12-02 10:10:00,46.72,46.76,46.66,46.76,86700.0,23.9368,23.9573,23.9061,23.9573,86700.0
2013-12-02 10:20:00,46.75,46.79,46.71,46.79,92400.0,23.9522,23.9727,23.9317,23.9727,92400.0
2013-12-02 10:30:00,46.8,46.82,46.76,46.8,73800.0,23.9778,23.9881,23.9573,23.9778,73800.0
2013-12-02 10:40:00,46.79,46.85,46.79,46.79,63900.0,23.9727,24.0034,23.9727,23.9727,63900.0
2013-12-02 10:50:00,46.78,46.78,46.71,46.73,102100.0,23.9676,23.9676,23.9317,23.942,102100.0
2013-12-02 11:00:00,46.73,46.8,46.71,46.78,59400.0,23.942,23.9778,23.9317,23.9676,59400.0
2013-12-02 11:10:00,46.77,46.79,46.71,46.74,46900.0,23.9625,23.9727,23.9317,23.9471,46900.0
2013-12-02 11:20:00,46.75,46.78,46.7,46.7,74900.0,23.9522,23.9676,23.9266,23.9266,74900.0
2013-12-02 11:30:00,46.71,46.72,46.64,46.71,111900.0,23.9317,23.9368,23.8958,23.9317,111900.0
2013-12-02 11:40:00,46.7,46.72,46.69,46.71,66800.0,23.9266,23.9368,23.9215,23.9317,66800.0
2013-12-02 11:50:00,46.71,46.78,46.7,46.78,25000.0,23.9317,23.9676,23.9266,23.9676,25000.0
2013-12-02 12:00:00,46.77,46.78,46.73,46.74,43200.0,23.9625,23.9676,23.942,23.9471,43200.0
2013-12-02 12:10:00,46.74,46.74,46.71,46.74,57200.0,23.9471,23.9471,23.9317,23.9471,57200.0
2013-12-02 12:20:00,46.74,46.78,46.73,46.76,42100.0,23.9471,23.9676,23.942,23.9573,42100.0
2013-12-02 12:30:00,46.76,46.77,46.74,46.76,21400.0,23.9573,23.9625,23.9471,23.9573,21400.0
2013-12-02 12:40:00,46.76,46.77,46.75,46.75,35800.0,23.9573,23.9625,23.9522,23.9522,35800.0
2013-12-02 12:50:00,46.75,46.78,46.75,46.76,30000.0,23.9522,23.9676,23.9522,23.9573,30000.0
2013-12-02 13:00:00,46.76,46.76,46.73,46.73,41100.0,23.9573,23.9573,23.942,23.942,41100.0
2013-12-02 13:10:00,46.73,46.73,46.7,46.7,33600.0,23.942,23.942,23.9266,23.9266,33600.0
2013-12-02 13:20:00,46.71,46.76,46.71,46.75,41100.0,23.9317,23.9573,23.9317,23.9522,41100.0
2013-12-02 13:30:00,46.75,46.75,46.72,46.75,27200.0,23.9522,23.9522,23.9368,23.9522,27200.0
2013-12-02 13:40:00,46.75,46.75,46.69,46.7,37300.0,23.9522,23.9522,23.9215,23.9266,37300.0
2013-12-02 13:50:00,46.7,46.71,46.68,46.68,32200.0,23.9266,23.9317,23.9163,23.9163,32200.0
2013-12-02 14:00:00,46.68,46.69,46.68,46.69,26500.0,23.9163,23.9215,23.9163,23.9215,26500.0
2013-12-02 14:10:00,46.69,46.7,46.68,46.68,24400.0,23.9215,23.9266,23.9163,23.9163,24400.0
2013-12-02 14:20:00,46.68,46.69,46.67,46.68,30100.0,23.9163,23.9215,23.9112,23.9163,30100.0
2013-12-02 14:30:00,46.68,46.68,46.64,46.64,50200.0,23.9163,23.9163,23.8958,23.8958,50200.0
2013-12-02 14:40:00,46.65,46.67,46.64,46.66,30800.0,23.901,23.9112,23.8958,23.9061,30800.0
2013-12-02 14:50:00,46.67,46.67,46.63,46.66,45700.0,23.9112,23.9112,23.8907,23.9061,45700.0
2013-12-02 15:00:00,46.65,46.66,46.62,46.62,54100.0,23.901,23.9061,23.8856,23.8856,54100.0
2013-12-02 15:10:00,46.63,46.63,46.62,46.62,58400.0,23.8907,23.8907,23.8856,23.8856,58400.0
2013-12-02 15:20:00,46.63,46.69,46.62,46.63,107500.0,23.8907,23.9215,23.8856,23.8907,107500.0
2013-12-02 15:30:00,46.64,46.65,46.6,46.65,109300.0,23.8958,23.901,23.8754,23.901,109300.0
2013-12-02 15:40:00,46.65,46.65,46.6,46.64,143600.0,23.901,23.901,23.8754,23.8958,143600.0
2013-12-02 15:50:00,46.64,46.65,46.6,46.64,187500.0,23.8958,23.901,23.8754,23.8958,187500.0
2013-12-03 09:30:00,46.47,46.53,46.4,46.4,420000.0,23.8087,23.8395,23.7729,23.7729,420000.0
2013-12-03 09:40:00,46.39,46.46,46.35,46.41,200300.0,23.7678,23.8036,23.7473,23.778,200300.0
2013-12-03 09:50:00,46.41,46.53,46.38,46.53,214300.0,23.778,23.8395,23.7626,23.8395,214300.0
2013-12-03 10:00:00,46.53,46.62,46.52,46.59,194400.0,23.8395,23.8856,23.8344,23.8702,194400.0
2013-12-03 10:10:00,46.59,46.6,46.51,46.53,149000.0,23.8702,23.8754,23.8292,23.8395,149000.0
2013-12-03 10:20:00,46.54,46.58,46.5,46.52,111600.0,23.8446,23.8651,23.8241,23.8344,111600.0
2013-12-03 10:30:00,46.52,46.56,46.49,46.55,173300.0,23.8344,23.8549,23.819,23.8497,173300.0
2013-12-03 10:40:00,46.56,46.66,46.54,46.66,215900.0,23.8549,23.9061,23.8446,23.9061,215900.0
2013-12-03 10:50:00,46.67,46.67,46.6,46.61,115900.0,23.9112,23.9112,23.8754,23.8805,115900.0
2013-12-03 11:00:00,46.62,46.64,46.55,46.6,109800.0,23.8856,23.8958,23.8497,23.8754,109800.0
2013-12-03 11:10:00,46.6,46.63,46.52,46.54,61800.0,23.8754,23.8907,23.8344,23.8446,61800.0
2013-12-03 11:20:00,46.54,46.6,46.5,46.58,132200.0,23.8446,23.8754,23.8241,23.8651,132200.0
2013-12-03 11:30:00,46.57,46.62,46.54,46.62,96100.0,23.86,23.8856,23.8446,23.8856,96100.0
2013-12-03 11:40:00,46.61,46.62,46.54,46.56,54000.0,23.8805,23.8856,23.8446,23.8549,54000.0
2013-12-03 11:50:00,46.56,46.57,46.53,46.56,39300.0,23.8549,23.86,23.8395,23.8549,39300.0
2013-12-03 12:00:00,46.56,46.6,46.56,46.59,54300.0,23.8549,23.8754,23.8549,23.8702,54300.0
2013-12-03 12:10:00,46.58,46.6,46.56,46.59,45800.0,23.8651,23.8754,23.8549,23.8702,45800.0
2013-12-03 12:20:00,46.59,46.6,46.52,46.54,52900.0,23.8702,23.8754,23.8344,23.8446,52900.0
2013-12-03 12:30:00,46.53,46.54,46.5,46.53,45000.0,23.8395,23.8446,23.8241,23.8395,45000.0
2013-12-03 12:40:00,46.54,46.56,46.5,46.5,37100.0,23.8446,23.8549,23.8241,23.8241,37100.0
2013-12-03 12:50:00,46.51,46.52,46.5,46.52,30000.0,23.8292,23.8344,23.8241,23.8344,30000.0
2013-12-03 13:00:00,46.52,46.54,46.49,46.52,50300.0,23.8344,23.8446,23.819,23.8344,50300.0
2013-12-03 13:10:00,46.53,46.54,46.5,46.54,39200.0,23.8395,23.8446,23.8241,23.8446,39200.0
2013-12-03 13:20:00,46.53,46.55,46.49,46.51,49400.0,23.8395,23.8497,23.819,23.8292,49400.0
2013-12-03 13:30:00,46.51,46.54,46.49,46.53,74500.0,23.8292,23.8446,23.819,23.8395,74500.0
2013-12-03 13:40:00,46.54,46.6,46.53,46.6,68100.0,23.8446,23.8754,23.8395,23.8754,68100.0
2013-12-03 13:50:00,46.6,46.6,46.57,46.57,40900.0,23.8754,23.8754,23.86,23.86,40900.0
2013-12-03 14:00:00,46.57,46.59,46.56,46.59,31100.0,23.86,23.8702,23.8549,23.8702,31100.0
2013-12-03 14:10:00,46.58,46.61,46.56,46.58,46300.0,23.8651,23.8805,23.8549,23.8651,46300.0
2013-12-03 14:20:00,46.57,46.59,46.57,46.59,34700.0,23.86,23.8702,23.86,23.8702,34700.0
2013-12-03 14:30:00,46.58,46.63,46.58,46.61,44600.0,23.8651,23.8907,23.8651,23.8805,44600.0
2013-12-03 14:40:00,46.61,46.62,46.6,46.62,24700.0,23.8805,23.8856,23.8754,23.8856,24700.0
2013-12-03 14:50:00,46.61,46.64,46.61,46.62,32100.0,23.8805,23.8958,23.8805,23.8856,32100.0
2013-12-03 15:00:00,46.63,46.63,46.6,46.6,31000.0,23.8907,23.8907,23.8754,23.8754,31000.0
2013-12-03 15:10:00,46.6,46.61,46.57,46.59,51400.0,23.8754,23.8805,23.86,23.8702,51400.0
2013-12-03 15:20:00,46.59,46.59,46.56,46.58,57400.0,23.8702,23.8702,23.8549,23.8651,57400.0
2013-12-03 15:30:00,46.58,46.6,46.56,46.59,43400.0,23.8651,23.8754,23.8549,23.8702,43400.0
2013-12-03 15:40:00,46.59,46.64,46.56,46.63,185600.0,23.8702,23.8958,23.8549,23.8907,185600.0
2013-12-03 15:50:00,46.63,46.64,46.58,46.58,258500.0,23.8907,23.8958,23.8651,23.8651,258500.0
2013-12-04 09:30:00,46.25,46.43,46.25,46.42,409800.0,23.696,23.7883,23.696,23.7831,409800.0
2013-12-04 09:40:00,46.42,46.45,46.38,46.42,112800.0,23.7831,23.7985,23.7626,23.7831,112800.0
2013-12-04 09:50:00,46.43,46.43,46.35,46.39,109700.0,23.7883,23.7883,23.7473,23.7678,109700.0
2013-12-04 10:00:00,46.39,46.56,46.39,46.56,155500.0,23.7678,23.8549,23.7678,23.8549,155500.0
2013-12-04 10:10:00,46.56,46.66,46.52,46.61,180400.0,23.8549,23.9061,23.8344,23.8805,180400.0
2013-12-04 10:20:00,46.61,46.7,46.61,46.67,130800.0,23.8805,23.9266,23.8805,23.9112,130800.0
2013-12-04 10:30:00,46.66,46.72,46.63,46.65,166200.0,23.9061,23.9368,23.8907,23.901,166200.0
2013-12-04 10:40:00,46.66,46.69,46.65,46.66,93400.0,23.9061,23.9215,23.901,23.9061,93400.0
2013-12-04 10:50:00,46.66,46.72,46.64,46.71,197100.0,23.9061,23.9368,23.8958,23.9317,197100.0
2013-12-04 11:00:00,46.71,46.72,46.65,46.65,95900.0,23.9317,23.9368,23.901,23.901,95900.0
2013-12-04 11:10:00,46.66,46.67,46.63,46.64,70400.0,23.9061,23.9112,23.8907,23.8958,70400.0
2013-12-04 11:20:00,46.65,46.66,46.62,46.66,106000.0,23.901,23.9061,23.8856,23.9061,106000.0
2013-12-04 11:30:00,46.65,46.71,46.63,46.69,179200.0,23.901,23.9317,23.8907,23.9215,179200.0
2013-12-04 11:40:00,46.69,46.78,46.67,46.68,291900.0,23.9215,23.9676,23.9112,23.9163,291900.0
2013-12-04 11:50:00,46.69,46.74,46.66,46.72,135100.0,23.9215,23.9471,23.9061,23.9368,135100.0
2013-12-04 12:00:00,46.72,46.72,46.66,46.68,90900.0,23.9368,23.9368,23.9061,23.9163,90900.0
2013-12-04 12:10:00,46.67,46.7,46.62,46.69,74400.0,23.9112,23.9266,23.8856,23.9215,74400.0
2013-12-04 12:20:00,46.7,46.7,46.66,46.7,46000.0,23.9266,23.9266,23.9061,23.9266,46000.0
2013-12-04 12:30:00,46.69,46.75,46.69,46.73,80000.0,23.9215,23.9522,23.9215,23.942,80000.0
2013-12-04 12:40:00,46.73,46.74,46.72,46.73,37100.0,23.942,23.9471,23.9368,23.942,37100.0
2013-12-04 12:50:00,46.73,46.75,46.72,46.73,58300.0,23.942,23.9522,23.9368,23.942,58300.0
2013-12-04 13:00:00,46.72,46.74,46.68,46.69,75800.0,23.9368,23.9471,23.9163,23.9215,75800.0
2013-12-04 13:10:00,46.7,46.7,46.63,46.64,63900.0,23.9266,23.9266,23.8907,23.8958,63900.0
2013-12-04 13:20:00,46.65,46.69,46.59,46.59,81800.0,23.901,23.9215,23.8702,23.8702,81800.0
2013-12-04 13:30:00,46.59,46.66,46.55,46.66,127300.0,23.8702,23.9061,23.8497,23.9061,127300.0
2013-12-04 13:40:00,46.66,46.66,46.61,46.63,52000.0,23.9061,23.9061,23.8805,23.8907,52000.0
2013-12-04 13:50:00,46.63,46.63,46.56,46.59,56600.0,23.8907,23.8907,23.8549,23.8702,56600.0
2013-12-04 14:00:00,46.6,46.66,46.59,46.63,60700.0,23.8754,23.9061,23.8702,23.8907,60700.0
2013-12-04 14:10:00,46.63,46.7,46.63,46.67,69000.0,23.8907,23.9266,23.8907,23.9112,69000.0
2013-12-04 14:20:00,46.66,46.67,46.63,46.66,61000.0,23.9061,23.9112,23.8907,23.9061,61000.0
2013-12-04 14:30:00,46.67,46.7,46.66,46.68,51900.0,23.9112,23.9266,23.9061,23.9163,51900.0
2013-12-04 14:40:00,46.69,46.73,46.68,46.71,68900.0,23.9215,23.942,23.9163,23.9317,68900.0
2013-12-04 14:50:00,46.72,46.76,46.71,46.75,88400.0,23.9368,23.9573,23.9317,23.9522,88400.0
2013-12-04 15:00:00,46.75,46.8,46.74,46.77,128800.0,23.9522,23.9778,23.9471,23.9625,128800.0
2013-12-04 15:10:00,46.77,46.84,46.75,46.84,105000.0,23.9625,23.9983,23.9522,23.9983,105000.0
2013-12-04 15:20:00,46.83,46.87,46.83,46.86,128100.0,23.9932,24.0137,23.9932,24.0086,128100.0
2013-12-04 15:30:00,46.86,46.87,46.8,46.83,114200.0,24.0086,24.0137,23.9778,23.9932,114200.0
2013-12-04 15:40:00,46.83,46.87,46.82,46.84,129500.0,23.9932,24.0137,23.9881,23.9983,129500.0
2013-12-04 15:50:00,46.84,46.85,46.77,46.78,233400.0,23.9983,24.0034,23.9625,23.9676,233400.0
2013-12-05 09:30:00,46.62,46.71,46.61,46.65,121200.0,23.8856,23.9317,23.8805,23.901,121200.0
2013-12-05 09:40:00,46.65,46.65,46.51,46.55,79700.0,23.901,23.901,23.8292,23.8497,79700.0
2013-12-05 09:50:00,46.54,46.55,46.45,46.46,87200.0,23.8446,23.8497,23.7985,23.8036,87200.0
2013-12-05 10:00:00,46.48,46.57,46.48,46.51,70600.0,23.8139,23.86,23.8139,23.8292,70600.0
2013-12-05 10:10:00,46.52,46.53,46.45,46.49,337900.0,23.8344,23.8395,23.7985,23.819,337900.0
2013-12-05 10:20:00,46.49,46.54,46.41,46.51,83300.0,23.819,23.8446,23.778,23.8292,83300.0
2013-12-05 10:30:00,46.51,46.6,46.51,46.54,49200.0,23.8292,23.8754,23.8292,23.8446,49200.0
2013-12-05 10:40:00,46.53,46.56,46.42,46.56,162600.0,23.8395,23.8549,23.7831,23.8549,162600.0
2013-12-05 10:50:00,46.55,46.57,46.51,46.53,45600.0,23.8497,23.86,23.8292,23.8395,45600.0
2013-12-05 11:00:00,46.53,46.54,46.46,46.53,78200.0,23.8395,23.8446,23.8036,23.8395,78200.0
2013-12-05 11:10:00,46.52,46.58,46.51,46.56,57100.0,23.8344,23.8651,23.8292,23.8549,57100.0
2013-12-05 11:20:00,46.56,46.58,46.47,46.47,70600.0,23.8549,23.8651,23.8087,23.8087,70600.0
2013-12-05 11:30:00,46.47,46.5,46.46,46.5,62400.0,23.8087,23.8241,23.8036,23.8241,62400.0
2013-12-05 11:40:00,46.5,46.54,46.46,46.48,56700.0,23.8241,23.8446,23.8036,23.8139,56700.0
2013-12-05 11:50:00,46.47,46.56,46.47,46.56,64500.0,23.8087,23.8549,23.8087,23.8549,64500.0
2013-12-05 12:00:00,46.56,46.61,46.56,46.59,35800.0,23.8549,23.8805,23.8549,23.8702,35800.0
2013-12-05 12:10:00,46.59,46.6,46.57,46.59,47000.0,23.8702,23.8754,23.86,23.8702,47000.0
2013-12-05 12:20:00,46.6,46.61,46.56,46.56,24200.0,23.8754,23.8805,23.8549,23.8549,24200.0
2013-12-05 12:30:00,46.57,46.58,46.51,46.53,65600.0,23.86,23.8651,23.8292,23.8395,65600.0
2013-12-05 12:40:00,46.53,46.54,46.51,46.51,22800.0,23.8395,23.8446,23.8292,23.8292,22800.0
2013-12-05 12:50:00,46.52,46.57,46.51,46.56,33900.0,23.8344,23.86,23.8292,23.8549,33900.0
2013-12-05 13:00:00,46.56,46.56,46.53,46.53,18700.0,23.8549,23.8549,23.8395,23.8395,18700.0
2013-12-05 13:10:00,46.53,46.54,46.5,46.51,27400.0,23.8395,23.8446,23.8241,23.8292,27400.0
2013-12-05 13:20:00,46.51,46.51,46.47,46.49,28900.0,23.8292,23.8292,23.8087,23.819,28900.0
2013-12-05 13:30:00,46.49,46.51,46.47,46.5,48500.0,23.819,23.8292,23.8087,23.8241,48500.0
2013-12-05 13:40:00,46.5,46.5,46.45,46.46,25100.0,23.8241,23.8241,23.7985,23.8036,25100.0
2013-12-05 13:50:00,46.45,46.46,46.42,46.43,31200.0,23.7985,23.8036,23.7831,23.7883,31200.0
2013-12-05 14:00:00,46.43,46.47,46.42,46.43,28400.0,23.7883,23.8087,23.7831,23.7883,28400.0
2013-12-05 14:10:00,46.43,46.44,46.41,46.41,43600.0,23.7883,23.7934,23.778,23.778,43600.0
2013-12-05 14:20:00,46.42,46.44,46.41,46.42,23500.0,23.7831,23.7934,23.778,23.7831,23500.0
2013-12-05 14:30:00,46.43,46.5,46.43,46.5,33900.0,23.7883,23.8241,23.7883,23.8241,33900.0
2013-12-05 14:40:00,46.5,46.5,46.47,46.48,40300.0,23.8241,23.8241,23.8087,23.8139,40300.0
2013-12-05 14:50:00,46.48,46.48,46.45,46.45,36700.0,23.8139,23.8139,23.7985,23.7985,36700.0
2013-12-05 15:00:00,46.45,46.49,46.45,46.48,88900.0,23.7985,23.819,23.7985,23.8139,88900.0
2013-12-05 15:10:00,46.48,46.5,46.45,46.48,46200.0,23.8139,23.8241,23.7985,23.8139,46200.0
2013-12-05 15:20:00,46.49,46.49,46.47,46.48,41400.0,23.819,23.819,23.8087,23.8139,41400.0
2013-12-05 15:30:00,46.47,46.52,46.47,46.47,91200.0,23.8087,23.8344,23.8087,23.8087,91200.0
2013-12-05 15:40:00,46.47,46.48,46.42,46.44,119300.0,23.8087,23.8139,23.7831,23.7934,119300.0
2013-12-05 15:50:00,46.43,46.46,46.42,46.44,168300.0,23.7883,23.8036,23.7831,23.7934,168300.0
2013-12-06 09:30:00,47.02,47.04,46.94,46.97,212800.0,24.0905,24.1008,24.0495,24.0649,212800.0
2013-12-06 09:40:00,46.97,47.01,46.93,46.96,86600.0,24.0649,24.0854,24.0444,24.0598,86600.0
2013-12-06 09:50:00,46.96,47.0,46.91,46.96,80500.0,24.0598,24.0803,24.0342,24.0598,80500.0
2013-12-06 10:00:00,46.97,46.98,46.88,46.9,114000.0,24.0649,24.07,24.0188,24.0291,114000.0
2013-12-06 10:10:00,46.9,47.03,46.89,46.98,75500.0,24.0291,24.0957,24.0239,24.07,75500.0
2013-12-06 10:20:00,46.97,46.98,46.9,46.95,76400.0,24.0649,24.07,24.0291,24.0547,76400.0
2013-12-06 10:30:00,46.94,46.97,46.89,46.93,53100.0,24.0495,24.0649,24.0239,24.0444,53100.0
2013-12-06 10:40:00,46.92,46.95,46.82,46.84,171600.0,24.0393,24.0547,23.9881,23.9983,171600.0
2013-12-06 10:50:00,46.83,46.84,46.75,46.76,88400.0,23.9932,23.9983,23.9522,23.9573,88400.0
2013-12-06 11:00:00,46.75,46.8,46.73,46.76,101800.0,23.9522,23.9778,23.942,23.9573,101800.0
2013-12-06 11:10:00,46.77,46.85,46.76,46.84,62500.0,23.9625,24.0034,23.9573,23.9983,62500.0
2013-12-06 11:20:00,46.85,46.85,46.76,46.76,52000.0,24.0034,24.0034,23.9573,23.9573,52000.0
2013-12-06 11:30:00,46.76,46.84,46.76,46.82,76900.0,23.9573,23.9983,23.9573,23.9881,76900.0
2013-12-06 11:40:00,46.83,46.83,46.77,46.78,25000.0,23.9932,23.9932,23.9625,23.9676,25000.0
2013-12-06 11:50:00,46.78,46.79,46.76,46.77,33200.0,23.9676,23.9727,23.9573,23.9625,33200.0
2013-12-06 12:00:00,46.77,46.78,46.73,46.73,37300.0,23.9625,23.9676,23.942,23.942,37300.0
2013-12-06 12:10:00,46.73,46.73,46.69,46.73,38600.0,23.942,23.942,23.9215,23.942,38600.0
2013-12-06 12:20:00,46.73,46.75,46.72,46.74,29300.0,23.942,23.9522,23.9368,23.9471,29300.0
2013-12-06 12:30:00,46.74,46.79,46.73,46.79,40500.0,23.9471,23.9727,23.942,23.9727,40500.0
2013-12-06 12:40:00,46.79,46.81,46.78,46.8,41600.0,23.9727,23.9829,23.9676,23.9778,41600.0
2013-12-06 12:50:00,46.8,46.8,46.77,46.8,27000.0,23.9778,23.9778,23.9625,23.9778,27000.0
2013-12-06 13:00:00,46.79,46.82,46.79,46.8,22000.0,23.9727,23.9881,23.9727,23.9778,22000.0
2013-12-06 13:10:00,46.81,46.82,46.79,46.8,16500.0,23.9829,23.9881,23.9727,23.9778,16500.0
2013-12-06 13:20:00,46.8,46.83,46.8,46.81,25700.0,23.9778,23.9932,23.9778,23.9829,25700.0
2013-12-06 13:30:00,46.81,46.83,46.79,46.8,34900.0,23.9829,23.9932,23.9727,23.9778,34900.0
2013-12-06 13:40:00,46.8,46.84,46.8,46.82,30600.0,23.9778,23.9983,23.9778,23.9881,30600.0
2013-12-06 13:50:00,46.82,46.83,46.81,46.82,27100.0,23.9881,23.9932,23.9829,23.9881,27100.0
2013-12-06 14:00:00,46.82,46.83,46.8,46.82,48600.0,23.9881,23.9932,23.9778,23.9881,48600.0
2013-12-06 14:10:00,46.82,46.84,46.81,46.82,37600.0,23.9881,23.9983,23.9829,23.9881,37600.0
2013-12-06 14:20:00,46.83,46.84,46.82,46.84,18500.0,23.9932,23.9983,23.9881,23.9983,18500.0
2013-12-06 14:30:00,46.84,46.84,46.81,46.84,34800.0,23.9983,23.9983,23.9829,23.9983,34800.0
2013-12-06 14:40:00,46.84,46.85,46.81,46.82,22100.0,23.9983,24.0034,23.9829,23.9881,22100.0
2013-12-06 14:50:00,46.82,46.82,46.8,46.81,22500.0,23.9881,23.9881,23.9778,23.9829,22500.0
2013-12-06 15:00:00,46.8,46.81,46.77,46.77,43200.0,23.9778,23.9829,23.9625,23.9625,43200.0
2013-12-06 15:10:00,46.77,46.79,46.75,46.75,76500.0,23.9625,23.9727,23.9522,23.9522,76500.0
2013-12-06 15:20:00,46.74,46.76,46.74,46.76,31000.0,23.9471,23.9573,23.9471,23.9573,31000.0
2013-12-06 15:30:00,46.76,46.76,46.72,46.73,65700.0,23.9573,23.9573,23.9368,23.942,65700.0
2013-12-06 15:40:00,46.74,46.77,46.73,46.76,66400.0,23.9471,23.9625,23.942,23.9573,66400.0
2013-12-06 15:50:00,46.75,46.81,46.75,46.79,122200.0,23.9522,23.9829,23.9522,23.9727,122200.0
2013-12-09 09:30:00,46.88,46.93,46.87,46.91,154800.0,24.0188,24.0444,24.0137,24.0342,154800.0
2013-12-09 09:40:00,46.92,46.94,46.9,46.91,124200.0,24.0393,24.0495,24.0291,24.0342,124200.0
2013-12-09 09:50:00,46.92,46.97,46.9,46.96,86900.0,24.0393,24.0649,24.0291,24.0598,86900.0
2013-12-09 10:00:00,46.96,46.99,46.94,46.94,89100.0,24.0598,24.0752,24.0495,24.0495,89100.0
2013-12-09 10:10:00,46.94,46.98,46.94,46.95,124400.0,24.0495,24.07,24.0495,24.0547,124400.0
2013-12-09 10:20:00,46.94,46.96,46.86,46.89,251900.0,24.0495,24.0598,24.0086,24.0239,251900.0
2013-12-09 10:30:00,46.89,46.89,46.77,46.8,90600.0,24.0239,24.0239,23.9625,23.9778,90600.0
2013-12-09 10:40:00,46.8,46.87,46.8,46.85,66800.0,23.9778,24.0137,23.9778,24.0034,66800.0
2013-12-09 10:50:00,46.84,46.88,46.8,46.81,81200.0,23.9983,24.0188,23.9778,23.9829,81200.0
2013-12-09 11:00:00,46.81,46.87,46.8,46.85,90400.0,23.9829,24.0137,23.9778,24.0034,90400.0
2013-12-09 11:10:00,46.84,46.86,46.81,46.86,28300.0,23.9983,24.0086,23.9829,24.0086,28300.0
2013-12-09 11:20:00,46.87,46.9,46.83,46.87,71600.0,24.0137,24.0291,23.9932,24.0137,71600.0
2013-12-09 11:30:00,46.87,46.87,46.8,46.82,84200.0,24.0137,24.0137,23.9778,23.9881,84200.0
2013-12-09 11:40:00,46.82,46.84,46.8,46.8,39000.0,23.9881,23.9983,23.9778,23.9778,39000.0
2013-12-09 11:50:00,46.81,46.81,46.8,46.81,31900.0,23.9829,23.9829,23.9778,23.9829,31900.0
2013-12-09 12:00:00,46.81,46.84,46.81,46.83,40600.0,23.9829,23.9983,23.9829,23.9932,40600.0
2013-12-09 12:10:00,46.83,46.85,46.82,46.84,38000.0,23.9932,24.0034,23.9881,23.9983,38000.0
2013-12-09 12:20:00,46.84,46.84,46.82,46.83,43200.0,23.9983,23.9983,23.9881,23.9932,43200.0
2013-12-09 12:30:00,46.83,46.9,46.83,46.9,30100.0,23.9932,24.0291,23.9932,24.0291,30100.0
2013-12-09 12:40:00,46.9,46.92,46.89,46.9,51300.0,24.0291,24.0393,24.0239,24.0291,51300.0
2013-12-09 12:50:00,46.91,46.95,46.9,46.93,63300.0,24.0342,24.0547,24.0291,24.0444,63300.0
2013-12-09 13:00:00,46.93,46.94,46.9,46.92,58700.0,24.0444,24.0495,24.0291,24.0393,58700.0
2013-12-09 13:10:00,46.92,46.93,46.91,46.93,16400.0,24.0393,24.0444,24.0342,24.0444,16400.0
2013-12-09 13:20:00,46.92,46.94,46.92,46.94,27500.0,24.0393,24.0495,24.0393,24.0495,27500.0
2013-12-09 13:30:00,46.94,46.97,46.93,46.96,52300.0,24.0495,24.0649,24.0444,24.0598,52300.0
2013-12-09 13:40:00,46.96,46.97,46.93,46.97,104000.0,24.0598,24.0649,24.0444,24.0649,104000.0
2013-12-09 13:50:00,46.96,46.97,46.92,46.93,62700.0,24.0598,24.0649,24.0393,24.0444,62700.0
2013-12-09 14:00:00,46.93,46.94,46.91,46.93,49800.0,24.0444,24.0495,24.0342,24.0444,49800.0
2013-12-09 14:10:00,46.93,46.96,46.93,46.94,57600.0,24.0444,24.0598,24.0444,24.0495,57600.0
2013-12-09 14:20:00,46.94,46.95,46.93,46.94,65700.0,24.0495,24.0547,24.0444,24.0495,65700.0
2013-12-09 14:30:00,46.95,46.97,46.94,46.97,36800.0,24.0547,24.0649,24.0495,24.0649,36800.0
2013-12-09 14:40:00,46.97,46.99,46.95,46.98,47000.0,24.0649,24.0752,24.0547,24.07,47000.0
2013-12-09 14:50:00,46.98,46.99,46.93,46.94,65500.0,24.07,24.0752,24.0444,24.0495,65500.0
2013-12-09 15:00:00,46.95,46.95,46.91,46.93,50800.0,24.0547,24.0547,24.0342,24.0444,50800.0
2013-12-09 15:10:00,46.93,46.95,46.91,46.92,34800.0,24.0444,24.0547,24.0342,24.0393,34800.0
2013-12-09 15:20:00,46.91,46.94,46.9,46.9,59700.0,24.0342,24.0495,24.0291,24.0291,59700.0
2013-12-09 15:30:00,46.9,46.92,46.89,46.9,73300.0,24.0291,24.0393,24.0239,24.0291,73300.0
2013-12-09 15:40:00,46.89,46.91,46.88,46.89,58300.0,24.0239,24.0342,24.0188,24.0239,58300.0
2013-12-09 15:50:00,46.9,46.95,46.89,46.91,453100.0,24.0291,24.0547,24.0239,24.0342,453100.0
2013-12-10 09:30:00,46.71,46.77,46.7,46.74,189000.0,23.9317,23.9625,23.9266,23.9471,189000.0
2013-12-10 09:40:00,46.73,46.76,46.66,46.71,123300.0,23.942,23.9573,23.9061,23.9317,123300.0
2013-12-10 09:50:00,46.7,46.74,46.67,46.74,197300.0,23.9266,23.9471,23.9112,23.9471,197300.0
2013-12-10 10:00:00,46.75,46.77,46.68,46.72,153100.0,23.9522,23.9625,23.9163,23.9368,153100.0
2013-12-10 10:10:00,46.73,46.73,46.66,46.69,102500.0,23.942,23.942,23.9061,23.9215,102500.0
2013-12-10 10:20:00,46.69,46.75,46.67,46.75,57900.0,23.9215,23.9522,23.9112,23.9522,57900.0
2013-12-10 10:30:00,46.75,46.76,46.71,46.75,87700.0,23.9522,23.9573,23.9317,23.9522,87700.0
2013-12-10 10:40:00,46.75,46.78,46.71,46.73,78100.0,23.9522,23.9676,23.9317,23.942,78100.0
2013-12-10 10:50:00,46.73,46.76,46.7,46.73,64200.0,23.942,23.9573,23.9266,23.942,64200.0
2013-12-10 11:00:00,46.73,46.73,46.66,46.69,70400.0,23.942,23.942,23.9061,23.9215,70400.0
2013-12-10 11:10:00,46.69,46.76,46.68,46.75,46800.0,23.9215,23.9573,23.9163,23.9522,46800.0
2013-12-10 11:20:00,46.75,46.75,46.69,46.7,70200.0,23.9522,23.9522,23.9215,23.9266,70200.0
2013-12-10 11:30:00,46.71,46.71,46.61,46.64,109900.0,23.9317,23.9317,23.8805,23.8958,109900.0
2013-12-10 11:40:00,46.64,46.7,46.61,46.64,153900.0,23.8958,23.9266,23.8805,23.8958,153900.0
2013-12-10 11:50:00,46.63,46.64,46.61,46.63,61800.0,23.8907,23.8958,23.8805,23.8907,61800.0
2013-12-10 12:00:00,46.64,46.64,46.6,46.61,71800.0,23.8958,23.8958,23.8754,23.8805,71800.0
2013-12-10 12:10:00,46.62,46.65,46.61,46.62,48000.0,23.8856,23.901,23.8805,23.8856,48000.0
2013-12-10 12:20:00,46.62,46.65,46.62,46.63,61600.0,23.8856,23.901,23.8856,23.8907,61600.0
2013-12-10 12:30:00,46.63,46.63,46.62,46.63,20400.0,23.8907,23.8907,23.8856,23.8907,20400.0
2013-12-10 12:40:00,46.63,46.65,46.62,46.65,34400.0,23.8907,23.901,23.8856,23.901,34400.0
2013-12-10 12:50:00,46.65,46.67,46.64,46.67,53000.0,23.901,23.9112,23.8958,23.9112,53000.0
2013-12-10 13:00:00,46.67,46.72,46.66,46.72,51500.0,23.9112,23.9368,23.9061,23.9368,51500.0
2013-12-10 13:10:00,46.72,46.74,46.7,46.7,41300.0,23.9368,23.9471,23.9266,23.9266,41300.0
2013-12-10 13:20:00,46.7,46.71,46.69,46.7,29700.0,23.9266,23.9317,23.9215,23.9266,29700.0
2013-12-10 13:30:00,46.7,46.72,46.7,46.71,34100.0,23.9266,23.9368,23.9266,23.9317,34100.0
2013-12-10 13:40:00,46.7,46.72,46.69,46.7,43600.0,23.9266,23.9368,23.9215,23.9266,43600.0
2013-12-10 13:50:00,46.7,46.7,46.65,46.66,46500.0,23.9266,23.9266,23.901,23.9061,46500.0
2013-12-10 14:00:00,46.65,46.7,46.65,46.69,43500.0,23.901,23.9266,23.901,23.9215,43500.0
2013-12-10 14:10:00,46.7,46.7,46.68,46.69,30900.0,23.9266,23.9266,23.9163,23.9215,30900.0
2013-12-10 14:20:00,46.7,46.72,46.66,46.68,84300.0,23.9266,23.9368,23.9061,23.9163,84300.0
2013-12-10 14:30:00,46.69,46.69,46.64,46.64,53700.0,23.9215,23.9215,23.8958,23.8958,53700.0
2013-12-10 14:40:00,46.64,46.64,46.62,46.63,53700.0,23.8958,23.8958,23.8856,23.8907,53700.0
2013-12-10 14:50:00,46.63,46.68,46.63,46.67,39000.0,23.8907,23.9163,23.8907,23.9112,39000.0
2013-12-10 15:00:00,46.67,46.71,46.67,46.69,62800.0,23.9112,23.9317,23.9112,23.9215,62800.0
2013-12-10 15:10:00,46.69,46.7,46.66,46.67,65600.0,23.9215,23.9266,23.9061,23.9112,65600.0
2013-12-10 15:20:00,46.68,46.7,46.67,46.67,58100.0,23.9163,23.9266,23.9112,23.9112,58100.0
2013-12-10 15:30:00,46.68,46.68,46.65,46.66,113800.0,23.9163,23.9163,23.901,23.9061,113800.0
2013-12-10 15:40:00,46.65,46.66,46.65,46.66,75200.0,23.901,23.9061,23.901,23.9061,75200.0
2013-12-10 15:50:00,46.66,46.67,46.57,46.57,588000.0,23.9061,23.9112,23.86,23.86,588000.0
2013-12-11 09:30:00,46.77,46.83,46.71,46.73,191200.0,23.9625,23.9932,23.9317,23.942,191200.0
2013-12-11 09:40:00,46.72,46.75,46.68,46.69,129600.0,23.9368,23.9522,23.9163,23.9215,129600.0
2013-12-11 09:50:00,46.69,46.78,46.64,46.78,83100.0,23.9215,23.9676,23.8958,23.9676,83100.0
2013-12-11 10:00:00,46.76,46.76,46.64,46.65,103700.0,23.9573,23.9573,23.8958,23.901,103700.0
2013-12-11 10:10:00,46.65,46.69,46.62,46.63,58800.0,23.901,23.9215,23.8856,23.8907,58800.0
2013-12-11 10:20:00,46.63,46.65,46.54,46.56,76200.0,23.8907,23.901,23.8446,23.8549,76200.0
2013-12-11 10:30:00,46.55,46.64,46.55,46.6,53400.0,23.8497,23.8958,23.8497,23.8754,53400.0
2013-12-11 10:40:00,46.61,46.65,46.6,46.65,49300.0,23.8805,23.901,23.8754,23.901,49300.0
2013-12-11 10:50:00,46.64,46.74,46.64,46.74,64500.0,23.8958,23.9471,23.8958,23.9471,64500.0
2013-12-11 11:00:00,46.72,46.77,46.7,46.76,66000.0,23.9368,23.9625,23.9266,23.9573,66000.0
2013-12-11 11:10:00,46.75,46.79,46.69,46.79,124100.0,23.9522,23.9727,23.9215,23.9727,124100.0
2013-12-11 11:20:00,46.78,46.89,46.75,46.83,169800.0,23.9676,24.0239,23.9522,23.9932,169800.0
2013-12-11 11:30:00,46.83,46.85,46.79,46.81,163100.0,23.9932,24.0034,23.9727,23.9829,163100.0
2013-12-11 11:40:00,46.82,46.87,46.81,46.86,52800.0,23.9881,24.0137,23.9829,24.0086,52800.0
2013-12-11 11:50:00,46.86,46.88,46.83,46.87,44400.0,24.0086,24.0188,23.9932,24.0137,44400.0
2013-12-11 12:00:00,46.87,46.87,46.83,46.84,44100.0,24.0137,24.0137,23.9932,23.9983,44100.0
2013-12-11 12:10:00,46.85,46.86,46.81,46.81,43600.0,24.0034,24.0086,23.9829,23.9829,43600.0
2013-12-11 12:20:00,46.82,46.82,46.76,46.77,57200.0,23.9881,23.9881,23.9573,23.9625,57200.0
2013-12-11 12:30:00,46.77,46.8,46.77,46.77,50400.0,23.9625,23.9778,23.9625,23.9625,50400.0
2013-12-11 12:40:00,46.78,46.81,46.76,46.77,77100.0,23.9676,23.9829,23.9573,23.9625,77100.0
2013-12-11 12:50:00,46.77,46.77,46.73,46.74,36900.0,23.9625,23.9625,23.942,23.9471,36900.0
2013-12-11 13:00:00,46.73,46.79,46.73,46.78,44000.0,23.942,23.9727,23.942,23.9676,44000.0
2013-12-11 13:10:00,46.78,46.8,46.78,46.78,25300.0,23.9676,23.9778,23.9676,23.9676,25300.0
2013-12-11 13:20:00,46.79,46.79,46.77,46.78,27200.0,23.9727,23.9727,23.9625,23.9676,27200.0
2013-12-11 13:30:00,46.77,46.8,46.77,46.8,37800.0,23.9625,23.9778,23.9625,23.9778,37800.0
2013-12-11 13:40:00,46.8,46.84,46.79,46.82,42600.0,23.9778,23.9983,23.9727,23.9881,42600.0
2013-12-11 13:50:00,46.83,46.86,46.82,46.86,55000.0,23.9932,24.0086,23.9881,24.0086,55000.0
2013-12-11 14:00:00,46.87,46.89,46.86,46.86,95100.0,24.0137,24.0239,24.0086,24.0086,95100.0
2013-12-11 14:10:00,46.86,46.87,46.82,46.82,29400.0,24.0086,24.0137,23.9881,23.9881,29400.0
2013-12-11 14:20:00,46.82,46.86,46.81,46.86,63200.0,23.9881,24.0086,23.9829,24.0086,63200.0
2013-12-11 14:30:00,46.86,46.86,46.81,46.81,54800.0,24.0086,24.0086,23.9829,23.9829,54800.0
2013-12-11 14:40:00,46.82,46.83,46.8,46.81,34400.0,23.9881,23.9932,23.9778,23.9829,34400.0
2013-12-11 14:50:00,46.81,46.81,46.76,46.78,33600.0,23.9829,23.9829,23.9573,23.9676,33600.0
2013-12-11 15:00:00,46.77,46.79,46.75,46.76,50400.0,23.9625,23.9727,23.9522,23.9573,50400.0
2013-12-11 15:10:00,46.77,46.77,46.71,46.72,64200.0,23.9625,23.9625,23.9317,23.9368,64200.0
2013-12-11 15:20:00,46.72,46.74,46.69,46.72,83700.0,23.9368,23.9471,23.9215,23.9368,83700.0
2013-12-11 15:30:00,46.72,46.75,46.69,46.71,85500.0,23.9368,23.9522,23.9215,23.9317,85500.0
2013-12-11 15:40:00,46.7,46.7,46.65,46.69,124400.0,23.9266,23.9266,23.901,23.9215,124400.0
2013-12-11 15:50:00,46.68,46.71,46.65,46.68,184700.0,23.9163,23.9317,23.901,23.9163,184700.0
2013-12-12 09:30:00,46.33,46.36,46.22,46.23,284900.0,23.737,23.7524,23.6807,23.6858,284900.0
2013-12-12 09:40:00,46.23,46.27,46.16,46.19,151600.0,23.6858,23.7063,23.6499,23.6653,151600.0
2013-12-12 09:50:00,46.19,46.21,46.13,46.15,120600.0,23.6653,23.6755,23.6345,23.6448,120600.0
2013-12-12 10:00:00,46.15,46.21,46.14,46.15,108300.0,23.6448,23.6755,23.6397,23.6448,108300.0
2013-12-12 10:10:00,46.15,46.17,46.07,46.08,120100.0,23.6448,23.655,23.6038,23.6089,120100.0
2013-12-12 10:20:00,46.08,46.14,46.08,46.11,70500.0,23.6089,23.6397,23.6089,23.6243,70500.0
2013-12-12 10:30:00,46.12,46.13,46.09,46.12,76300.0,23.6294,23.6345,23.6141,23.6294,76300.0
2013-12-12 10:40:00,46.13,46.16,46.09,46.15,83000.0,23.6345,23.6499,23.6141,23.6448,83000.0
2013-12-12 10:50:00,46.15,46.17,46.09,46.13,79600.0,23.6448,23.655,23.6141,23.6345,79600.0
2013-12-12 11:00:00,46.14,46.24,46.12,46.23,67200.0,23.6397,23.6909,23.6294,23.6858,67200.0
2013-12-12 11:10:00,46.22,46.22,46.18,46.19,91600.0,23.6807,23.6807,23.6602,23.6653,91600.0
2013-12-12 11:20:00,46.19,46.24,46.1,46.13,79400.0,23.6653,23.6909,23.6192,23.6345,79400.0
2013-12-12 11:30:00,46.12,46.14,46.11,46.12,53100.0,23.6294,23.6397,23.6243,23.6294,53100.0
2013-12-12 11:40:00,46.11,46.11,46.05,46.05,76800.0,23.6243,23.6243,23.5936,23.5936,76800.0
2013-12-12 11:50:00,46.05,46.06,46.02,46.05,59500.0,23.5936,23.5987,23.5782,23.5936,59500.0
2013-12-12 12:00:00,46.05,46.05,46.02,46.03,60100.0,23.5936,23.5936,23.5782,23.5833,60100.0
2013-12-12 12:10:00,46.04,46.04,46.02,46.02,69700.0,23.5884,23.5884,23.5782,23.5782,69700.0
2013-12-12 12:20:00,46.02,46.03,45.93,45.94,291300.0,23.5782,23.5833,23.5321,23.5372,291300.0
2013-12-12 12:30:00,45.93,45.98,45.9,45.97,91200.0,23.5321,23.5577,23.5167,23.5526,91200.0
2013-12-12 12:40:00,45.97,46.01,45.94,46.0,46700.0,23.5526,23.5731,23.5372,23.5679,46700.0
2013-12-12 12:50:00,46.0,46.03,45.98,46.0,43400.0,23.5679,23.5833,23.5577,23.5679,43400.0
2013-12-12 13:00:00,46.01,46.01,45.98,45.99,51500.0,23.5731,23.5731,23.5577,23.5628,51500.0
2013-12-12 13:10:00,45.99,46.0,45.97,46.0,32500.0,23.5628,23.5679,23.5526,23.5679,32500.0
2013-12-12 13:20:00,46.0,46.0,45.96,45.98,66400.0,23.5679,23.5679,23.5474,23.5577,66400.0
2013-12-12 13:30:00,45.98,46.0,45.97,45.98,43900.0,23.5577,23.5679,23.5526,23.5577,43900.0
2013-12-12 13:40:00,45.98,46.01,45.97,46.0,42600.0,23.5577,23.5731,23.5526,23.5679,42600.0
2013-12-12 13:50:00,45.99,45.99,45.96,45.97,65200.0,23.5628,23.5628,23.5474,23.5526,65200.0
2013-12-12 14:00:00,45.98,46.04,45.97,46.03,150000.0,23.5577,23.5884,23.5526,23.5833,150000.0
2013-12-12 14:10:00,46.02,46.08,46.02,46.07,92200.0,23.5782,23.6089,23.5782,23.6038,92200.0
2013-12-12 14:20:00,46.06,46.13,46.06,46.11,108000.0,23.5987,23.6345,23.5987,23.6243,108000.0
2013-12-12 14:30:00,46.1,46.12,46.05,46.05,52900.0,23.6192,23.6294,23.5936,23.5936,52900.0
2013-12-12 14:40:00,46.06,46.08,46.04,46.08,159200.0,23.5987,23.6089,23.5884,23.6089,159200.0
2013-12-12 14:50:00,46.08,46.13,46.07,46.09,100100.0,23.6089,23.6345,23.6038,23.6141,100100.0
2013-12-12 15:00:00,46.09,46.12,46.08,46.09,78100.0,23.6141,23.6294,23.6089,23.6141,78100.0
2013-12-12 15:10:00,46.09,46.15,46.09,46.14,152800.0,23.6141,23.6448,23.6141,23.6397,152800.0
2013-12-12 15:20:00,46.14,46.19,46.13,46.18,101400.0,23.6397,23.6653,23.6345,23.6602,101400.0
2013-12-12 15:30:00,46.17,46.22,46.17,46.18,160800.0,23.655,23.6807,23.655,23.6602,160800.0
2013-12-12 15:40:00,46.18,46.21,46.15,46.17,282600.0,23.6602,23.6755,23.6448,23.655,282600.0
2013-12-12 15:50:00,46.16,46.21,46.16,46.17,422300.0,23.6499,23.6755,23.6499,23.655,422300.0
2013-12-13 09:30:00,45.77,45.8,45.67,45.67,498200.0,23.4501,23.4655,23.3989,23.3989,498200.0
2013-12-13 09:40:00,45.67,45.67,45.46,45.5,548000.0,23.3989,23.3989,23.2913,23.3118,548000.0
2013-12-13 09:50:00,45.5,45.57,45.47,45.48,255800.0,23.3118,23.3476,23.2964,23.3015,255800.0
2013-12-13 10:00:00,45.47,45.55,45.47,45.53,226700.0,23.2964,23.3374,23.2964,23.3271,226700.0
2013-12-13 10:10:00,45.53,45.55,45.44,45.46,153900.0,23.3271,23.3374,23.281,23.2913,153900.0
2013-12-13 10:20:00,45.46,45.51,45.46,45.5,203500.0,23.2913,23.3169,23.2913,23.3118,203500.0
2013-12-13 10:30:00,45.5,45.54,45.49,45.54,129500.0,23.3118,23.3323,23.3066,23.3323,129500.0
2013-12-13 10:40:00,45.54,45.58,45.53,45.56,140300.0,23.3323,23.3528,23.3271,23.3425,140300.0
2013-12-13 10:50:00,45.56,45.66,45.56,45.61,123300.0,23.3425,23.3937,23.3425,23.3681,123300.0
2013-12-13 11:00:00,45.61,45.62,45.54,45.56,93300.0,23.3681,23.3733,23.3323,23.3425,93300.0
2013-12-13 11:10:00,45.57,45.6,45.54,45.58,89000.0,23.3476,23.363,23.3323,23.3528,89000.0
2013-12-13 11:20:00,45.59,45.59,45.44,45.45,132100.0,23.3579,23.3579,23.281,23.2862,132100.0
2013-12-13 11:30:00,45.46,45.51,45.44,45.49,162800.0,23.2913,23.3169,23.281,23.3066,162800.0
2013-12-13 11:40:00,45.49,45.51,45.45,45.46,90800.0,23.3066,23.3169,23.2862,23.2913,90800.0
2013-12-13 11:50:00,45.46,45.51,45.45,45.51,44600.0,23.2913,23.3169,23.2862,23.3169,44600.0
2013-12-13 12:00:00,45.51,45.51,45.47,45.51,83600.0,23.3169,23.3169,23.2964,23.3169,83600.0
2013-12-13 12:10:00,45.5,45.54,45.5,45.54,61500.0,23.3118,23.3323,23.3118,23.3323,61500.0
2013-12-13 12:20:00,45.54,45.6,45.53,45.59,75000.0,23.3323,23.363,23.3271,23.3579,75000.0
2013-12-13 12:30:00,45.6,45.63,45.59,45.62,74000.0,23.363,23.3784,23.3579,23.3733,74000.0
2013-12-13 12:40:00,45.61,45.63,45.58,45.59,62200.0,23.3681,23.3784,23.3528,23.3579,62200.0
2013-12-13 12:50:00,45.59,45.62,45.57,45.61,87000.0,23.3579,23.3733,23.3476,23.3681,87000.0
2013-12-13 13:00:00,45.62,45.63,45.6,45.61,58800.0,23.3733,23.3784,23.363,23.3681,58800.0
2013-12-13 13:10:00,45.6,45.64,45.6,45.63,83800.0,23.363,23.3835,23.363,23.3784,83800.0
2013-12-13 13:20:00,45.62,45.64,45.61,45.64,44500.0,23.3733,23.3835,23.3681,23.3835,44500.0
2013-12-13 13:30:00,45.64,45.67,45.64,45.66,121100.0,23.3835,23.3989,23.3835,23.3937,121100.0
2013-12-13 13:40:00,45.66,45.67,45.63,45.66,48400.0,23.3937,23.3989,23.3784,23.3937,48400.0
2013-12-13 13:50:00,45.66,45.67,45.64,45.65,63000.0,23.3937,23.3989,23.3835,23.3886,63000.0
2013-12-13 14:00:00,45.66,45.67,45.62,45.65,96700.0,23.3937,23.3989,23.3733,23.3886,96700.0
2013-12-13 14:10:00,45.64,45.65,45.59,45.6,87600.0,23.3835,23.3886,23.3579,23.363,87600.0
2013-12-13 14:20:00,45.6,45.6,45.55,45.57,88200.0,23.363,23.363,23.3374,23.3476,88200.0
2013-12-13 14:30:00,45.57,45.59,45.57,45.59,36900.0,23.3476,23.3579,23.3476,23.3579,36900.0
2013-12-13 14:40:00,45.6,45.61,45.58,45.6,86000.0,23.363,23.3681,23.3528,23.363,86000.0
2013-12-13 14:50:00,45.61,45.66,45.6,45.66,57100.0,23.3681,23.3937,23.363,23.3937,57100.0
2013-12-13 15:00:00,45.66,45.68,45.65,45.65,72500.0,23.3937,23.404,23.3886,23.3886,72500.0
2013-12-13 15:10:00,45.65,45.66,45.64,45.66,71000.0,23.3886,23.3937,23.3835,23.3937,71000.0
2013-12-13 15:20:00,45.66,45.73,45.65,45.72,126500.0,23.3937,23.4296,23.3886,23.4245,126500.0
2013-12-13 15:30:00,45.72,45.75,45.69,45.71,168800.0,23.4245,23.4399,23.4091,23.4194,168800.0
2013-12-13 15:40:00,45.71,45.74,45.71,45.74,180700.0,23.4194,23.4347,23.4194,23.4347,180700.0
2013-12-13 15:50:00,45.74,45.74,45.69,45.7,364400.0,23.4347,23.4347,23.4091,23.4142,364400.0
2013-12-16 09:30:00,45.97,46.16,45.96,46.14,235600.0,23.5526,23.6499,23.5474,23.6397,235600.0
2013-12-16 09:40:00,46.14,46.24,46.14,46.22,158900.0,23.6397,23.6909,23.6397,23.6807,158900.0
2013-12-16 09:50:00,46.22,46.27,46.16,46.26,137400.0,23.6807,23.7063,23.6499,23.7012,137400.0
2013-12-16 10:00:00,46.25,46.28,46.21,46.21,157200.0,23.696,23.7114,23.6755,23.6755,157200.0
2013-12-16 10:10:00,46.22,46.24,46.17,46.2,132300.0,23.6807,23.6909,23.655,23.6704,132300.0
2013-12-16 10:20:00,46.21,46.24,46.18,46.23,104700.0,23.6755,23.6909,23.6602,23.6858,104700.0
2013-12-16 10:30:00,46.23,46.26,46.16,46.17,101700.0,23.6858,23.7012,23.6499,23.655,101700.0
2013-12-16 10:40:00,46.18,46.19,46.1,46.11,226300.0,23.6602,23.6653,23.6192,23.6243,226300.0
2013-12-16 10:50:00,46.1,46.15,46.1,46.13,209600.0,23.6192,23.6448,23.6192,23.6345,209600.0
2013-12-16 11:00:00,46.13,46.13,46.1,46.11,195900.0,23.6345,23.6345,23.6192,23.6243,195900.0
2013-12-16 11:10:00,46.1,46.15,46.04,46.07,101900.0,23.6192,23.6448,23.5884,23.6038,101900.0
2013-12-16 11:20:00,46.08,46.15,46.08,46.13,103700.0,23.6089,23.6448,23.6089,23.6345,103700.0
2013-12-16 11:30:00,46.13,46.26,46.12,46.16,243200.0,23.6345,23.7012,23.6294,23.6499,243200.0
2013-12-16 11:40:00,46.16,46.17,46.1,46.11,86800.0,23.6499,23.655,23.6192,23.6243,86800.0
2013-12-16 11:50:00,46.11,46.12,46.07,46.09,83600.0,23.6243,23.6294,23.6038,23.6141,83600.0
2013-12-16 12:00:00,46.09,46.09,46.05,46.05,48700.0,23.6141,23.6141,23.5936,23.5936,48700.0
2013-12-16 12:10:00,46.06,46.07,46.01,46.03,111900.0,23.5987,23.6038,23.5731,23.5833,111900.0
2013-12-16 12:20:00,46.03,46.04,45.97,45.97,91800.0,23.5833,23.5884,23.5526,23.5526,91800.0
2013-12-16 12:30:00,45.97,46.02,45.97,46.0,101400.0,23.5526,23.5782,23.5526,23.5679,101400.0
2013-12-16 12:40:00,46.0,46.03,46.0,46.02,34400.0,23.5679,23.5833,23.5679,23.5782,34400.0
2013-12-16 12:50:00,46.02,46.02,45.99,46.01,70300.0,23.5782,23.5782,23.5628,23.5731,70300.0
2013-12-16 13:00:00,46.02,46.02,45.95,45.98,82000.0,23.5782,23.5782,23.5423,23.5577,82000.0
2013-12-16 13:10:00,45.98,45.99,45.97,45.97,47300.0,23.5577,23.5628,23.5526,23.5526,47300.0
2013-12-16 13:20:00,45.97,46.01,45.96,46.0,138200.0,23.5526,23.5731,23.5474,23.5679,138200.0
2013-12-16 13:30:00,45.99,46.0,45.97,45.97,54000.0,23.5628,23.5679,23.5526,23.5526,54000.0
2013-12-16 13:40:00,45.97,45.98,45.97,45.97,28200.0,23.5526,23.5577,23.5526,23.5526,28200.0
2013-12-16 13:50:00,45.97,46.02,45.97,46.0,141800.0,23.5526,23.5782,23.5526,23.5679,141800.0
2013-12-16 14:00:00,46.01,46.09,46.0,46.08,141400.0,23.5731,23.6141,23.5679,23.6089,141400.0
2013-12-16 14:10:00,46.09,46.09,46.03,46.04,65100.0,23.6141,23.6141,23.5833,23.5884,65100.0
2013-12-16 14:20:00,46.03,46.04,46.01,46.03,96400.0,23.5833,23.5884,23.5731,23.5833,96400.0
2013-12-16 14:30:00,46.03,46.06,46.02,46.04,91500.0,23.5833,23.5987,23.5782,23.5884,91500.0
2013-12-16 14:40:00,46.03,46.05,46.03,46.04,27800.0,23.5833,23.5936,23.5833,23.5884,27800.0
2013-12-16 14:50:00,46.04,46.06,46.04,46.05,66900.0,23.5884,23.5987,23.5884,23.5936,66900.0
2013-12-16 15:00:00,46.04,46.06,46.04,46.05,82100.0,23.5884,23.5987,23.5884,23.5936,82100.0
2013-12-16 15:10:00,46.05,46.08,46.04,46.08,106300.0,23.5936,23.6089,23.5884,23.6089,106300.0
2013-12-16 15:20:00,46.08,46.08,46.04,46.04,68100.0,23.6089,23.6089,23.5884,23.5884,68100.0
2013-12-16 15:30:00,46.04,46.05,46.01,46.02,181100.0,23.5884,23.5936,23.5731,23.5782,181100.0
2013-12-16 15:40:00,46.02,46.04,46.01,46.01,274700.0,23.5782,23.5884,23.5731,23.5731,274700.0
2013-12-16 15:50:00,46.01,46.03,46.01,46.02,347200.0,23.5731,23.5833,23.5731,23.5782,347200.0
2013-12-17 09:30:00,45.65,45.67,45.48,45.49,418500.0,23.3886,23.3989,23.3015,23.3066,418500.0
2013-12-17 09:40:00,45.48,45.51,45.43,45.48,201800.0,23.3015,23.3169,23.2759,23.3015,201800.0
2013-12-17 09:50:00,45.47,45.5,45.44,45.45,176400.0,23.2964,23.3118,23.281,23.2862,176400.0
2013-12-17 10:00:00,45.44,45.49,45.38,45.42,165600.0,23.281,23.3066,23.2503,23.2708,165600.0
2013-12-17 10:10:00,45.43,45.44,45.37,45.37,172000.0,23.2759,23.281,23.2452,23.2452,172000.0
2013-12-17 10:20:00,45.37,45.44,45.37,45.42,139400.0,23.2452,23.281,23.2452,23.2708,139400.0
2013-12-17 10:30:00,45.41,45.48,45.38,45.46,158100.0,23.2657,23.3015,23.2503,23.2913,158100.0
2013-12-17 10:40:00,45.46,45.49,45.41,45.42,138400.0,23.2913,23.3066,23.2657,23.2708,138400.0
2013-12-17 10:50:00,45.42,45.45,45.4,45.4,147400.0,23.2708,23.2862,23.2605,23.2605,147400.0
2013-12-17 11:00:00,45.4,45.43,45.36,45.42,137100.0,23.2605,23.2759,23.24,23.2708,137100.0
2013-12-17 11:10:00,45.41,45.47,45.38,45.47,127900.0,23.2657,23.2964,23.2503,23.2964,127900.0
2013-12-17 11:20:00,45.47,45.51,45.44,45.46,113000.0,23.2964,23.3169,23.281,23.2913,113000.0
2013-12-17 11:30:00,45.47,45.48,45.32,45.34,324800.0,23.2964,23.3015,23.2195,23.2298,324800.0
2013-12-17 11:40:00,45.34,45.36,45.31,45.33,88900.0,23.2298,23.24,23.2144,23.2247,88900.0
2013-12-17 11:50:00,45.34,45.35,45.31,45.32,98200.0,23.2298,23.2349,23.2144,23.2195,98200.0
2013-12-17 12:00:00,45.32,45.35,45.31,45.34,61000.0,23.2195,23.2349,23.2144,23.2298,61000.0
2013-12-17 12:10:00,45.34,45.36,45.33,45.34,67400.0,23.2298,23.24,23.2247,23.2298,67400.0
2013-12-17 12:20:00,45.33,45.36,45.33,45.35,85100.0,23.2247,23.24,23.2247,23.2349,85100.0
2013-12-17 12:30:00,45.34,45.36,45.33,45.35,48700.0,23.2298,23.24,23.2247,23.2349,48700.0
2013-12-17 12:40:00,45.36,45.38,45.35,45.37,67600.0,23.24,23.2503,23.2349,23.2452,67600.0
2013-12-17 12:50:00,45.36,45.41,45.36,45.38,42000.0,23.24,23.2657,23.24,23.2503,42000.0
2013-12-17 13:00:00,45.39,45.39,45.36,45.38,37400.0,23.2554,23.2554,23.24,23.2503,37400.0
2013-12-17 13:10:00,45.39,45.44,45.38,45.44,64100.0,23.2554,23.281,23.2503,23.281,64100.0
2013-12-17 13:20:00,45.44,45.47,45.43,45.45,51500.0,23.281,23.2964,23.2759,23.2862,51500.0
2013-12-17 13:30:00,45.44,45.45,45.41,45.41,67900.0,23.281,23.2862,23.2657,23.2657,67900.0
2013-12-17 13:40:00,45.42,45.42,45.39,45.4,55600.0,23.2708,23.2708,23.2554,23.2605,55600.0
2013-12-17 13:50:00,45.4,45.44,45.39,45.44,27500.0,23.2605,23.281,23.2554,23.281,27500.0
2013-12-17 14:00:00,45.44,45.46,45.42,45.45,63100.0,23.281,23.2913,23.2708,23.2862,63100.0
2013-12-17 14:10:00,45.45,45.49,45.45,45.47,67000.0,23.2862,23.3066,23.2862,23.2964,67000.0
2013-12-17 14:20:00,45.46,45.5,45.46,45.48,77500.0,23.2913,23.3118,23.2913,23.3015,77500.0
2013-12-17 14:30:00,45.48,45.52,45.48,45.49,116400.0,23.3015,23.322,23.3015,23.3066,116400.0
2013-12-17 14:40:00,45.5,45.57,45.49,45.55,97600.0,23.3118,23.3476,23.3066,23.3374,97600.0
2013-12-17 14:50:00,45.55,45.57,45.53,45.57,99500.0,23.3374,23.3476,23.3271,23.3476,99500.0
2013-12-17 15:00:00,45.57,45.58,45.55,45.56,102400.0,23.3476,23.3528,23.3374,23.3425,102400.0
2013-12-17 15:10:00,45.56,45.59,45.55,45.58,89600.0,23.3425,23.3579,23.3374,23.3528,89600.0
2013-12-17 15:20:00,45.58,45.61,45.56,45.6,128100.0,23.3528,23.3681,23.3425,23.363,128100.0
2013-12-17 15:30:00,45.6,45.63,45.6,45.6,159400.0,23.363,23.3784,23.363,23.363,159400.0
2013-12-17 15:40:00,45.6,45.62,45.56,45.61,307400.0,23.363,23.3733,23.3425,23.3681,307400.0
2013-12-17 15:50:00,45.62,45.62,45.52,45.53,365800.0,23.3733,23.3733,23.322,23.3271,365800.0
2013-12-18 09:30:00,45.81,46.0,45.81,45.98,360200.0,23.4706,23.5679,23.4706,23.5577,360200.0
2013-12-18 09:40:00,45.98,46.0,45.9,45.91,208100.0,23.5577,23.5679,23.5167,23.5218,208100.0
2013-12-18 09:50:00,45.9,45.91,45.82,45.89,235700.0,23.5167,23.5218,23.4757,23.5116,235700.0
2013-12-18 10:00:00,45.89,45.96,45.89,45.95,111100.0,23.5116,23.5474,23.5116,23.5423,111100.0
2013-12-18 10:10:00,45.95,45.98,45.9,45.91,104200.0,23.5423,23.5577,23.5167,23.5218,104200.0
2013-12-18 10:20:00,45.91,45.97,45.91,45.97,84800.0,23.5218,23.5526,23.5218,23.5526,84800.0
2013-12-18 10:30:00,45.96,45.98,45.91,45.92,103900.0,23.5474,23.5577,23.5218,23.527,103900.0
2013-12-18 10:40:00,45.91,45.92,45.85,45.85,89600.0,23.5218,23.527,23.4911,23.4911,89600.0
2013-12-18 10:50:00,45.86,45.91,45.81,45.86,115100.0,23.4962,23.5218,23.4706,23.4962,115100.0
2013-12-18 11:00:00,45.86,45.89,45.84,45.85,67500.0,23.4962,23.5116,23.486,23.4911,67500.0
2013-12-18 11:10:00,45.85,45.88,45.85,45.87,52200.0,23.4911,23.5065,23.4911,23.5013,52200.0
2013-12-18 11:20:00,45.86,45.89,45.8,45.81,164200.0,23.4962,23.5116,23.4655,23.4706,164200.0
2013-12-18 11:30:00,45.81,45.83,45.7,45.72,238700.0,23.4706,23.4808,23.4142,23.4245,238700.0
2013-12-18 11:40:00,45.72,45.75,45.69,45.75,90600.0,23.4245,23.4399,23.4091,23.4399,90600.0
2013-12-18 11:50:00,45.75,45.75,45.69,45.69,130200.0,23.4399,23.4399,23.4091,23.4091,130200.0
2013-12-18 12:00:00,45.69,45.7,45.62,45.65,100700.0,23.4091,23.4142,23.3733,23.3886,100700.0
2013-12-18 12:10:00,45.64,45.67,45.63,45.66,44900.0,23.3835,23.3989,23.3784,23.3937,44900.0
2013-12-18 12:20:00,45.65,45.67,45.64,45.67,38900.0,23.3886,23.3989,23.3835,23.3989,38900.0
2013-12-18 12:30:00,45.67,45.73,45.66,45.72,97600.0,23.3989,23.4296,23.3937,23.4245,97600.0
2013-12-18 12:40:00,45.73,45.75,45.71,45.75,57500.0,23.4296,23.4399,23.4194,23.4399,57500.0
2013-12-18 12:50:00,45.75,45.79,45.73,45.73,182200.0,23.4399,23.4604,23.4296,23.4296,182200.0
2013-12-18 13:00:00,45.73,45.74,45.68,45.69,61300.0,23.4296,23.4347,23.404,23.4091,61300.0
2013-12-18 13:10:00,45.69,45.7,45.64,45.69,95400.0,23.4091,23.4142,23.3835,23.4091,95400.0
2013-12-18 13:20:00,45.68,45.69,45.66,45.66,42800.0,23.404,23.4091,23.3937,23.3937,42800.0
2013-12-18 13:30:00,45.67,45.67,45.63,45.64,68400.0,23.3989,23.3989,23.3784,23.3835,68400.0
2013-12-18 13:40:00,45.64,45.67,45.63,45.64,53800.0,23.3835,23.3989,23.3784,23.3835,53800.0
2013-12-18 13:50:00,45.64,45.73,45.64,45.73,114800.0,23.3835,23.4296,23.3835,23.4296,114800.0
2013-12-18 14:00:00,45.72,45.98,45.51,45.88,282700.0,23.4245,23.5577,23.3169,23.5065,282700.0
2013-12-18 14:10:00,45.88,45.91,45.83,45.88,193500.0,23.5065,23.5218,23.4808,23.5065,193500.0
2013-12-18 14:20:00,45.89,46.02,45.87,45.99,264900.0,23.5116,23.5782,23.5013,23.5628,264900.0
2013-12-18 14:30:00,45.99,46.13,45.96,46.13,211900.0,23.5628,23.6345,23.5474,23.6345,211900.0
2013-12-18 14:40:00,46.13,46.13,45.99,46.0,162300.0,23.6345,23.6345,23.5628,23.5679,162300.0
2013-12-18 14:50:00,45.99,46.1,45.99,46.08,113600.0,23.5628,23.6192,23.5628,23.6089,113600.0
2013-12-18 15:00:00,46.08,46.09,46.04,46.06,142600.0,23.6089,23.6141,23.5884,23.5987,142600.0
2013-12-18 15:10:00,46.06,46.18,46.06,46.17,123300.0,23.5987,23.6602,23.5987,23.655,123300.0
2013-12-18 15:20:00,46.17,46.19,46.08,46.1,145500.0,23.655,23.6653,23.6089,23.6192,145500.0
2013-12-18 15:30:00,46.1,46.18,46.07,46.18,279200.0,23.6192,23.6602,23.6038,23.6602,279200.0
2013-12-18 15:40:00,46.17,46.21,46.15,46.16,243900.0,23.655,23.6755,23.6448,23.6499,243900.0
2013-12-18 15:50:00,46.16,46.23,46.14,46.23,343900.0,23.6499,23.6858,23.6397,23.6858,343900.0
2013-12-19 09:30:00,46.06,46.08,45.99,46.02,284300.0,23.5987,23.6089,23.5628,23.5782,284300.0
2013-12-19 09:40:00,46.02,46.1,46.0,46.06,162800.0,23.5782,23.6192,23.5679,23.5987,162800.0
2013-12-19 09:50:00,46.06,46.11,46.02,46.07,100000.0,23.5987,23.6243,23.5782,23.6038,100000.0
2013-12-19 10:00:00,46.08,46.16,46.06,46.13,91400.0,23.6089,23.6499,23.5987,23.6345,91400.0
2013-12-19 10:10:00,46.13,46.15,46.08,46.15,198700.0,23.6345,23.6448,23.6089,23.6448,198700.0
2013-12-19 10:20:00,46.14,46.21,46.14,46.2,59600.0,23.6397,23.6755,23.6397,23.6704,59600.0
2013-12-19 10:30:00,46.2,46.26,46.2,46.24,131000.0,23.6704,23.7012,23.6704,23.6909,131000.0
2013-12-19 10:40:00,46.23,46.32,46.23,46.3,67800.0,23.6858,23.7319,23.6858,23.7216,67800.0
2013-12-19 10:50:00,46.3,46.33,46.28,46.32,157000.0,23.7216,23.737,23.7114,23.7319,157000.0
2013-12-19 11:00:00,46.32,46.41,46.32,46.37,105800.0,23.7319,23.778,23.7319,23.7575,105800.0
2013-12-19 11:10:00,46.36,46.4,46.33,46.37,150800.0,23.7524,23.7729,23.737,23.7575,150800.0
2013-12-19 11:20:00,46.37,46.4,46.3,46.32,97300.0,23.7575,23.7729,23.7216,23.7319,97300.0
2013-12-19 11:30:00,46.33,46.45,46.33,46.43,134700.0,23.737,23.7985,23.737,23.7883,134700.0
2013-12-19 11:40:00,46.44,46.47,46.43,46.47,101800.0,23.7934,23.8087,23.7883,23.8087,101800.0
2013-12-19 11:50:00,46.46,46.49,46.46,46.47,43800.0,23.8036,23.819,23.8036,23.8087,43800.0
2013-12-19 12:00:00,46.48,46.49,46.44,46.48,71800.0,23.8139,23.819,23.7934,23.8139,71800.0
2013-12-19 12:10:00,46.48,46.52,46.48,46.51,84200.0,23.8139,23.8344,23.8139,23.8292,84200.0
2013-12-19 12:20:00,46.51,46.54,46.51,46.53,40200.0,23.8292,23.8446,23.8292,23.8395,40200.0
2013-12-19 12:30:00,46.52,46.53,46.49,46.5,47400.0,23.8344,23.8395,23.819,23.8241,47400.0
2013-12-19 12:40:00,46.49,46.51,46.47,46.5,63900.0,23.819,23.8292,23.8087,23.8241,63900.0
2013-12-19 12:50:00,46.5,46.52,46.47,46.52,65900.0,23.8241,23.8344,23.8087,23.8344,65900.0
2013-12-19 13:00:00,46.52,46.57,46.51,46.56,127300.0,23.8344,23.86,23.8292,23.8549,127300.0
2013-12-19 13:10:00,46.55,46.59,46.54,46.59,85400.0,23.8497,23.8702,23.8446,23.8702,85400.0
2013-12-19 13:20:00,46.58,46.59,46.57,46.58,67900.0,23.8651,23.8702,23.86,23.8651,67900.0
2013-12-19 13:30:00,46.58,46.61,46.58,46.6,61200.0,23.8651,23.8805,23.8651,23.8754,61200.0
2013-12-19 13:40:00,46.59,46.64,46.58,46.62,120700.0,23.8702,23.8958,23.8651,23.8856,120700.0
2013-12-19 13:50:00,46.61,46.64,46.61,46.64,160100.0,23.8805,23.8958,23.8805,23.8958,160100.0
2013-12-19 14:00:00,46.63,46.65,46.6,46.62,86500.0,23.8907,23.901,23.8754,23.8856,86500.0
2013-12-19 14:10:00,46.62,46.65,46.61,46.64,80300.0,23.8856,23.901,23.8805,23.8958,80300.0
2013-12-19 14:20:00,46.64,46.64,46.6,46.62,121400.0,23.8958,23.8958,23.8754,23.8856,121400.0
2013-12-19 14:30:00,46.61,46.63,46.6,46.61,88200.0,23.8805,23.8907,23.8754,23.8805,88200.0
2013-12-19 14:40:00,46.6,46.64,46.6,46.62,85100.0,23.8754,23.8958,23.8754,23.8856,85100.0
2013-12-19 14:50:00,46.62,46.64,46.59,46.64,95600.0,23.8856,23.8958,23.8702,23.8958,95600.0
2013-12-19 15:00:00,46.64,46.64,46.61,46.62,63200.0,23.8958,23.8958,23.8805,23.8856,63200.0
2013-12-19 15:10:00,46.62,46.64,46.61,46.62,78000.0,23.8856,23.8958,23.8805,23.8856,78000.0
2013-12-19 15:20:00,46.62,46.63,46.58,46.59,69900.0,23.8856,23.8907,23.8651,23.8702,69900.0
2013-12-19 15:30:00,46.59,46.6,46.57,46.6,137100.0,23.8702,23.8754,23.86,23.8754,137100.0
2013-12-19 15:40:00,46.59,46.61,46.59,46.61,192400.0,23.8702,23.8805,23.8702,23.8805,192400.0
2013-12-19 15:50:00,46.61,46.62,46.56,46.6,372400.0,23.8805,23.8856,23.8549,23.8754,372400.0
2013-12-20 09:30:00,46.54,46.63,46.53,46.6,301300.0,23.8446,23.8907,23.8395,23.8754,301300.0
2013-12-20 09:40:00,46.59,46.68,46.57,46.68,257700.0,23.8702,23.9163,23.86,23.9163,257700.0
2013-12-20 09:50:00,46.67,46.69,46.63,46.66,145400.0,23.9112,23.9215,23.8907,23.9061,145400.0
2013-12-20 10:00:00,46.65,46.69,46.61,46.65,140300.0,23.901,23.9215,23.8805,23.901,140300.0
2013-12-20 10:10:00,46.64,46.75,46.64,46.75,131600.0,23.8958,23.9522,23.8958,23.9522,131600.0
2013-12-20 10:20:00,46.74,46.78,46.72,46.74,123800.0,23.9471,23.9676,23.9368,23.9471,123800.0
2013-12-20 10:30:00,46.73,46.82,46.73,46.82,124700.0,23.942,23.9881,23.942,23.9881,124700.0
2013-12-20 10:40:00,46.82,46.93,46.81,46.84,160700.0,23.9881,24.0444,23.9829,23.9983,160700.0
2013-12-20 10:50:00,46.85,46.87,46.78,46.79,196700.0,24.0034,24.0137,23.9676,23.9727,196700.0
2013-12-20 11:00:00,46.79,46.8,46.71,46.75,121700.0,23.9727,23.9778,23.9317,23.9522,121700.0
2013-12-20 11:10:00,46.75,46.81,46.73,46.81,128700.0,23.9522,23.9829,23.942,23.9829,128700.0
2013-12-20 11:20:00,46.8,46.86,46.68,46.69,201600.0,23.9778,24.0086,23.9163,23.9215,201600.0
2013-12-20 11:30:00,46.68,46.87,46.68,46.87,116700.0,23.9163,24.0137,23.9163,24.0137,116700.0
2013-12-20 11:40:00,46.87,46.94,46.85,46.9,131900.0,24.0137,24.0495,24.0034,24.0291,131900.0
2013-12-20 11:50:00,46.9,46.92,46.87,46.9,145900.0,24.0291,24.0393,24.0137,24.0291,145900.0
2013-12-20 12:00:00,46.89,46.91,46.87,46.88,69700.0,24.0239,24.0342,24.0137,24.0188,69700.0
2013-12-20 12:10:00,46.88,46.89,46.86,46.88,102900.0,24.0188,24.0239,24.0086,24.0188,102900.0
2013-12-20 12:20:00,46.88,46.93,46.87,46.92,83200.0,24.0188,24.0444,24.0137,24.0393,83200.0
2013-12-20 12:30:00,46.91,46.93,46.87,46.88,87200.0,24.0342,24.0444,24.0137,24.0188,87200.0
2013-12-20 12:40:00,46.88,46.92,46.87,46.92,95900.0,24.0188,24.0393,24.0137,24.0393,95900.0
2013-12-20 12:50:00,46.92,46.92,46.86,46.86,62200.0,24.0393,24.0393,24.0086,24.0086,62200.0
2013-12-20 13:00:00,46.87,46.94,46.87,46.93,102100.0,24.0137,24.0495,24.0137,24.0444,102100.0
2013-12-20 13:10:00,46.92,46.93,46.9,46.92,92800.0,24.0393,24.0444,24.0291,24.0393,92800.0
2013-12-20 13:20:00,46.91,46.94,46.9,46.92,73800.0,24.0342,24.0495,24.0291,24.0393,73800.0
2013-12-20 13:30:00,46.92,46.92,46.89,46.9,75500.0,24.0393,24.0393,24.0239,24.0291,75500.0
2013-12-20 13:40:00,46.91,46.91,46.89,46.91,64800.0,24.0342,24.0342,24.0239,24.0342,64800.0
2013-12-20 13:50:00,46.91,46.95,46.9,46.93,52400.0,24.0342,24.0547,24.0291,24.0444,52400.0
2013-12-20 14:00:00,46.93,46.93,46.89,46.93,74400.0,24.0444,24.0444,24.0239,24.0444,74400.0
2013-12-20 14:10:00,46.92,46.93,46.9,46.93,71200.0,24.0393,24.0444,24.0291,24.0444,71200.0
2013-12-20 14:20:00,46.92,46.93,46.9,46.91,110000.0,24.0393,24.0444,24.0291,24.0342,110000.0
2013-12-20 14:30:00,46.92,46.92,46.88,46.89,92200.0,24.0393,24.0393,24.0188,24.0239,92200.0
2013-12-20 14:40:00,46.89,46.91,46.88,46.9,68800.0,24.0239,24.0342,24.0188,24.0291,68800.0
2013-12-20 14:50:00,46.91,46.92,46.84,46.84,169000.0,24.0342,24.0393,23.9983,23.9983,169000.0
2013-12-20 15:00:00,46.85,46.86,46.82,46.86,71600.0,24.0034,24.0086,23.9881,24.0086,71600.0
2013-12-20 15:10:00,46.86,46.88,46.85,46.87,98900.0,24.0086,24.0188,24.0034,24.0137,98900.0
2013-12-20 15:20:00,46.87,46.87,46.81,46.84,88100.0,24.0137,24.0137,23.9829,23.9983,88100.0
2013-12-20 15:30:00,46.83,46.88,46.83,46.87,131700.0,23.9932,24.0188,23.9932,24.0137,131700.0
2013-12-20 15:40:00,46.88,46.89,46.83,46.87,175400.0,24.0188,24.0239,23.9932,24.0137,175400.0
2013-12-20 15:50:00,46.86,46.89,46.82,46.84,255600.0,24.0086,24.0239,23.9881,23.9983,255600.0
2013-12-23 09:30:00,47.37,47.4,47.29,47.38,293300.0,24.2699,24.2852,24.2289,24.275,293300.0
2013-12-23 09:40:00,47.37,47.38,47.3,47.33,140700.0,24.2699,24.275,24.234,24.2494,140700.0
2013-12-23 09:50:00,47.33,47.37,47.31,47.34,103800.0,24.2494,24.2699,24.2391,24.2545,103800.0
2013-12-23 10:00:00,47.33,47.38,47.33,47.37,143300.0,24.2494,24.275,24.2494,24.2699,143300.0
2013-12-23 10:10:00,47.36,47.37,47.29,47.33,148400.0,24.2647,24.2699,24.2289,24.2494,148400.0
2013-12-23 10:20:00,47.33,47.33,47.27,47.32,158700.0,24.2494,24.2494,24.2186,24.2442,158700.0
2013-12-23 10:30:00,47.32,47.37,47.31,47.37,69300.0,24.2442,24.2699,24.2391,24.2699,69300.0
2013-12-23 10:40:00,47.37,47.41,47.36,47.4,85600.0,24.2699,24.2904,24.2647,24.2852,85600.0
2013-12-23 10:50:00,47.4,47.43,47.36,47.37,81400.0,24.2852,24.3006,24.2647,24.2699,81400.0
2013-12-23 11:00:00,47.37,47.41,47.33,47.37,87900.0,24.2699,24.2904,24.2494,24.2699,87900.0
2013-12-23 11:10:00,47.37,47.48,47.36,47.46,118900.0,24.2699,24.3262,24.2647,24.316,118900.0
2013-12-23 11:20:00,47.47,47.5,47.44,47.5,101600.0,24.3211,24.3365,24.3057,24.3365,101600.0
2013-12-23 11:30:00,47.49,47.54,47.47,47.51,186500.0,24.3313,24.357,24.3211,24.3416,186500.0
2013-12-23 11:40:00,47.51,47.55,47.49,47.55,80700.0,24.3416,24.3621,24.3313,24.3621,80700.0
2013-12-23 11:50:00,47.55,47.55,47.51,47.53,63300.0,24.3621,24.3621,24.3416,24.3518,63300.0
2013-12-23 12:00:00,47.53,47.55,47.5,47.51,66800.0,24.3518,24.3621,24.3365,24.3416,66800.0
2013-12-23 12:10:00,47.51,47.51,47.47,47.51,60600.0,24.3416,24.3416,24.3211,24.3416,60600.0
2013-12-23 12:20:00,47.51,47.51,47.44,47.45,95700.0,24.3416,24.3416,24.3057,24.3108,95700.0
2013-12-23 12:30:00,47.45,47.46,47.43,47.44,68500.0,24.3108,24.316,24.3006,24.3057,68500.0
2013-12-23 12:40:00,47.43,47.45,47.42,47.44,81800.0,24.3006,24.3108,24.2955,24.3057,81800.0
2013-12-23 12:50:00,47.43,47.45,47.41,47.43,120500.0,24.3006,24.3108,24.2904,24.3006,120500.0
2013-12-23 13:00:00,47.42,47.46,47.42,47.42,55000.0,24.2955,24.316,24.2955,24.2955,55000.0
2013-12-23 13:10:00,47.43,47.44,47.41,47.43,48700.0,24.3006,24.3057,24.2904,24.3006,48700.0
2013-12-23 13:20:00,47.42,47.43,47.39,47.41,56600.0,24.2955,24.3006,24.2801,24.2904,56600.0
2013-12-23 13:30:00,47.41,47.43,47.39,47.42,70600.0,24.2904,24.3006,24.2801,24.2955,70600.0
2013-12-23 13:40:00,47.41,47.43,47.38,47.39,45900.0,24.2904,24.3006,24.275,24.2801,45900.0
2013-12-23 13:50:00,47.39,47.42,47.38,47.41,65800.0,24.2801,24.2955,24.275,24.2904,65800.0
2013-12-23 14:00:00,47.42,47.42,47.37,47.37,64200.0,24.2955,24.2955,24.2699,24.2699,64200.0
2013-12-23 14:10:00,47.38,47.41,47.37,47.41,56700.0,24.275,24.2904,24.2699,24.2904,56700.0
2013-12-23 14:20:00,47.41,47.42,47.39,47.39,43600.0,24.2904,24.2955,24.2801,24.2801,43600.0
2013-12-23 14:30:00,47.39,47.44,47.39,47.41,62900.0,24.2801,24.3057,24.2801,24.2904,62900.0
2013-12-23 14:40:00,47.41,47.42,47.39,47.41,51500.0,24.2904,24.2955,24.2801,24.2904,51500.0
2013-12-23 14:50:00,47.41,47.41,47.39,47.39,94800.0,24.2904,24.2904,24.2801,24.2801,94800.0
2013-12-23 15:00:00,47.39,47.41,47.38,47.4,73400.0,24.2801,24.2904,24.275,24.2852,73400.0
2013-12-23 15:10:00,47.4,47.41,47.37,47.41,131100.0,24.2852,24.2904,24.2699,24.2904,131100.0
2013-12-23 15:20:00,47.4,47.41,47.37,47.38,107700.0,24.2852,24.2904,24.2699,24.275,107700.0
2013-12-23 15:30:00,47.39,47.4,47.38,47.39,72300.0,24.2801,24.2852,24.275,24.2801,72300.0
2013-12-23 15:40:00,47.39,47.39,47.38,47.39,88700.0,24.2801,24.2801,24.275,24.2801,88700.0
2013-12-23 15:50:00,47.39,47.41,47.38,47.41,313400.0,24.2801,24.2904,24.275,24.2904,313400.0
2013-12-24 09:30:00,47.52,47.55,47.46,47.52,240300.0,24.3467,24.3621,24.316,24.3467,240300.0
2013-12-24 09:40:00,47.51,47.52,47.45,47.47,135400.0,24.3416,24.3467,24.3108,24.3211,135400.0
2013-12-24 09:50:00,47.47,47.55,47.46,47.46,159000.0,24.3211,24.3621,24.316,24.316,159000.0
2013-12-24 10:00:00,47.46,47.5,47.43,47.47,88500.0,24.316,24.3365,24.3006,24.3211,88500.0
2013-12-24 10:10:00,47.47,47.5,47.46,47.5,54300.0,24.3211,24.3365,24.316,24.3365,54300.0
2013-12-24 10:20:00,47.5,47.53,47.46,47.52,89600.0,24.3365,24.3518,24.316,24.3467,89600.0
2013-12-24 10:30:00,47.52,47.52,47.48,47.49,52900.0,24.3467,24.3467,24.3262,24.3313,52900.0
2013-12-24 10:40:00,47.49,47.5,47.47,47.48,51500.0,24.3313,24.3365,24.3211,24.3262,51500.0
2013-12-24 10:50:00,47.47,47.53,47.47,47.52,97700.0,24.3211,24.3518,24.3211,24.3467,97700.0
2013-12-24 11:00:00,47.51,47.6,47.51,47.57,108500.0,24.3416,24.3877,24.3416,24.3723,108500.0
2013-12-24 11:10:00,47.57,47.57,47.53,47.54,75900.0,24.3723,24.3723,24.3518,24.357,75900.0
2013-12-24 11:20:00,47.54,47.56,47.52,47.55,52800.0,24.357,24.3672,24.3467,24.3621,52800.0
2013-12-24 11:30:00,47.54,47.55,47.51,47.52,58800.0,24.357,24.3621,24.3416,24.3467,58800.0
2013-12-24 11:40:00,47.51,47.53,47.5,47.51,49100.0,24.3416,24.3518,24.3365,24.3416,49100.0
2013-12-24 11:50:00,47.5,47.53,47.47,47.5,70800.0,24.3365,24.3518,24.3211,24.3365,70800.0
2013-12-24 12:00:00,47.5,47.53,47.49,47.53,54100.0,24.3365,24.3518,24.3313,24.3518,54100.0
2013-12-24 12:10:00,47.52,47.55,47.52,47.54,52100.0,24.3467,24.3621,24.3467,24.357,52100.0
2013-12-24 12:20:00,47.54,47.6,47.53,47.6,88800.0,24.357,24.3877,24.3518,24.3877,88800.0
2013-12-24 12:30:00,47.59,47.6,47.53,47.54,76500.0,24.3826,24.3877,24.3518,24.357,76500.0
2013-12-24 12:40:00,47.53,47.56,47.51,47.56,84200.0,24.3518,24.3672,24.3416,24.3672,84200.0
2013-12-24 12:50:00,47.55,47.6,47.54,47.59,141700.0,24.3621,24.3877,24.357,24.3826,141700.0
2013-12-26 09:30:00,47.7,47.73,47.59,47.7,189800.0,24.4389,24.4543,24.3826,24.4389,189800.0
2013-12-26 09:40:00,47.69,47.71,47.63,47.68,315500.0,24.4338,24.4441,24.4031,24.4287,315500.0
2013-12-26 09:50:00,47.68,47.75,47.63,47.73,180000.0,24.4287,24.4646,24.4031,24.4543,180000.0
2013-12-26 10:00:00,47.73,47.82,47.71,47.82,147300.0,24.4543,24.5004,24.4441,24.5004,147300.0
2013-12-26 10:10:00,47.81,47.87,47.81,47.84,129500.0,24.4953,24.526,24.4953,24.5107,129500.0
2013-12-26 10:20:00,47.83,47.89,47.82,47.88,79000.0,24.5055,24.5363,24.5004,24.5312,79000.0
2013-12-26 10:30:00,47.88,47.88,47.85,47.87,87000.0,24.5312,24.5312,24.5158,24.526,87000.0
2013-12-26 10:40:00,47.86,47.88,47.84,47.85,64700.0,24.5209,24.5312,24.5107,24.5158,64700.0
2013-12-26 10:50:00,47.84,47.9,47.84,47.9,96100.0,24.5107,24.5414,24.5107,24.5414,96100.0
2013-12-26 11:00:00,47.9,47.9,47.86,47.87,60400.0,24.5414,24.5414,24.5209,24.526,60400.0
2013-12-26 11:10:00,47.88,47.89,47.85,47.89,52300.0,24.5312,24.5363,24.5158,24.5363,52300.0
2013-12-26 11:20:00,47.89,47.92,47.88,47.91,37600.0,24.5363,24.5516,24.5312,24.5465,37600.0
2013-12-26 11:30:00,47.91,47.94,47.9,47.93,69900.0,24.5465,24.5619,24.5414,24.5568,69900.0
2013-12-26 11:40:00,47.94,48.0,47.93,47.99,166200.0,24.5619,24.5926,24.5568,24.5875,166200.0
2013-12-26 11:50:00,47.99,48.0,47.95,47.96,96600.0,24.5875,24.5926,24.567,24.5721,96600.0
2013-12-26 12:00:00,47.97,47.97,47.95,47.97,44500.0,24.5773,24.5773,24.567,24.5773,44500.0
2013-12-26 12:10:00,47.97,47.97,47.95,47.96,29400.0,24.5773,24.5773,24.567,24.5721,29400.0
2013-12-26 12:20:00,47.95,48.0,47.94,47.98,85700.0,24.567,24.5926,24.5619,24.5824,85700.0
2013-12-26 12:30:00,47.98,48.0,47.97,47.98,64500.0,24.5824,24.5926,24.5773,24.5824,64500.0
2013-12-26 12:40:00,47.97,47.99,47.95,47.96,56400.0,24.5773,24.5875,24.567,24.5721,56400.0
2013-12-26 12:50:00,47.96,47.96,47.92,47.95,49100.0,24.5721,24.5721,24.5516,24.567,49100.0
2013-12-26 13:00:00,47.95,47.96,47.94,47.95,67500.0,24.567,24.5721,24.5619,24.567,67500.0
2013-12-26 13:10:00,47.94,47.97,47.93,47.96,65500.0,24.5619,24.5773,24.5568,24.5721,65500.0
2013-12-26 13:20:00,47.95,47.97,47.94,47.96,33700.0,24.567,24.5773,24.5619,24.5721,33700.0
2013-12-26 13:30:00,47.97,47.97,47.95,47.96,39700.0,24.5773,24.5773,24.567,24.5721,39700.0
2013-12-26 13:40:00,47.95,47.97,47.94,47.97,46200.0,24.567,24.5773,24.5619,24.5773,46200.0
2013-12-26 13:50:00,47.97,47.98,47.96,47.98,63000.0,24.5773,24.5824,24.5721,24.5824,63000.0
2013-12-26 14:00:00,47.98,47.99,47.97,47.99,61000.0,24.5824,24.5875,24.5773,24.5875,61000.0
2013-12-26 14:10:00,47.99,47.99,47.98,47.98,27900.0,24.5875,24.5875,24.5824,24.5824,27900.0
2013-12-26 14:20:00,47.99,48.0,47.98,48.0,30500.0,24.5875,24.5926,24.5824,24.5926,30500.0
2013-12-26 14:30:00,47.99,48.07,47.99,48.05,187200.0,24.5875,24.6285,24.5875,24.6183,187200.0
2013-12-26 14:40:00,48.05,48.05,48.0,48.01,79500.0,24.6183,24.6183,24.5926,24.5978,79500.0
2013-12-26 14:50:00,48.01,48.02,48.0,48.0,59700.0,24.5978,24.6029,24.5926,24.5926,59700.0
2013-12-26 15:00:00,48.0,48.02,47.98,48.0,72000.0,24.5926,24.6029,24.5824,24.5926,72000.0
2013-12-26 15:10:00,48.01,48.01,47.99,47.99,58900.0,24.5978,24.5978,24.5875,24.5875,58900.0
2013-12-26 15:20:00,47.99,48.0,47.96,47.98,113300.0,24.5875,24.5926,24.5721,24.5824,113300.0
2013-12-26 15:30:00,47.98,48.0,47.96,48.0,63300.0,24.5824,24.5926,24.5721,24.5926,63300.0
2013-12-26 15:40:00,48.0,48.0,47.97,47.98,142600.0,24.5926,24.5926,24.5773,24.5824,142600.0
2013-12-26 15:50:00,47.98,47.99,47.95,47.98,219400.0,24.5824,24.5875,24.567,24.5824,219400.0
2013-12-27 09:30:00,48.29,48.4,48.28,48.34,293700.0,24.7412,24.7976,24.7361,24.7668,293700.0
2013-12-27 09:40:00,48.33,48.36,48.25,48.29,177200.0,24.7617,24.7771,24.7207,24.7412,177200.0
2013-12-27 09:50:00,48.29,48.35,48.2,48.31,128000.0,24.7412,24.772,24.6951,24.7515,128000.0
2013-12-27 10:00:00,48.32,48.34,48.28,48.31,102500.0,24.7566,24.7668,24.7361,24.7515,102500.0
2013-12-27 10:10:00,48.3,48.34,48.3,48.33,89600.0,24.7463,24.7668,24.7463,24.7617,89600.0
2013-12-27 10:20:00,48.34,48.34,48.29,48.31,76600.0,24.7668,24.7668,24.7412,24.7515,76600.0
2013-12-27 10:30:00,48.3,48.31,48.25,48.26,90600.0,24.7463,24.7515,24.7207,24.7258,90600.0
2013-12-27 10:40:00,48.26,48.27,48.15,48.17,200600.0,24.7258,24.731,24.6695,24.6797,200600.0
2013-12-27 10:50:00,48.16,48.16,48.06,48.08,57100.0,24.6746,24.6746,24.6234,24.6336,57100.0
2013-12-27 11:00:00,48.09,48.16,48.08,48.16,132300.0,24.6387,24.6746,24.6336,24.6746,132300.0
2013-12-27 11:10:00,48.15,48.22,48.14,48.14,71500.0,24.6695,24.7054,24.6644,24.6644,71500.0
2013-12-27 11:20:00,48.14,48.33,48.14,48.3,102700.0,24.6644,24.7617,24.6644,24.7463,102700.0
2013-12-27 11:30:00,48.31,48.34,48.28,48.29,116400.0,24.7515,24.7668,24.7361,24.7412,116400.0
2013-12-27 11:40:00,48.29,48.3,48.25,48.25,88400.0,24.7412,24.7463,24.7207,24.7207,88400.0
2013-12-27 11:50:00,48.25,48.3,48.25,48.29,46500.0,24.7207,24.7463,24.7207,24.7412,46500.0
2013-12-27 12:00:00,48.28,48.3,48.27,48.3,43400.0,24.7361,24.7463,24.731,24.7463,43400.0
2013-12-27 12:10:00,48.3,48.31,48.28,48.3,47600.0,24.7463,24.7515,24.7361,24.7463,47600.0
2013-12-27 12:20:00,48.3,48.32,48.29,48.3,58900.0,24.7463,24.7566,24.7412,24.7463,58900.0
2013-12-27 12:30:00,48.31,48.37,48.3,48.36,84600.0,24.7515,24.7822,24.7463,24.7771,84600.0
2013-12-27 12:40:00,48.37,48.37,48.33,48.36,36800.0,24.7822,24.7822,24.7617,24.7771,36800.0
2013-12-27 12:50:00,48.35,48.38,48.35,48.37,33000.0,24.772,24.7873,24.772,24.7822,33000.0
2013-12-27 13:00:00,48.36,48.4,48.36,48.37,59500.0,24.7771,24.7976,24.7771,24.7822,59500.0
2013-12-27 13:10:00,48.37,48.4,48.37,48.38,47400.0,24.7822,24.7976,24.7822,24.7873,47400.0
2013-12-27 13:20:00,48.39,48.39,48.38,48.39,15200.0,24.7925,24.7925,24.7873,24.7925,15200.0
2013-12-27 13:30:00,48.38,48.4,48.35,48.39,99700.0,24.7873,24.7976,24.772,24.7925,99700.0
2013-12-27 13:40:00,48.39,48.39,48.34,48.38,54600.0,24.7925,24.7925,24.7668,24.7873,54600.0
2013-12-27 13:50:00,48.37,48.43,48.37,48.37,179700.0,24.7822,24.8129,24.7822,24.7822,179700.0
2013-12-27 14:00:00,48.37,48.38,48.32,48.32,42900.0,24.7822,24.7873,24.7566,24.7566,42900.0
2013-12-27 14:10:00,48.32,48.33,48.25,48.26,40100.0,24.7566,24.7617,24.7207,24.7258,40100.0
2013-12-27 14:20:00,48.25,48.29,48.25,48.29,38400.0,24.7207,24.7412,24.7207,24.7412,38400.0
2013-12-27 14:30:00,48.28,48.29,48.27,48.27,35200.0,24.7361,24.7412,24.731,24.731,35200.0
2013-12-27 14:40:00,48.27,48.29,48.26,48.28,49400.0,24.731,24.7412,24.7258,24.7361,49400.0
2013-12-27 14:50:00,48.28,48.29,48.23,48.23,58300.0,24.7361,24.7412,24.7105,24.7105,58300.0
2013-12-27 15:00:00,48.23,48.26,48.23,48.25,99800.0,24.7105,24.7258,24.7105,24.7207,99800.0
2013-12-27 15:10:00,48.25,48.26,48.23,48.26,64900.0,24.7207,24.7258,24.7105,24.7258,64900.0
2013-12-27 15:20:00,48.26,48.27,48.24,48.26,65400.0,24.7258,24.731,24.7156,24.7258,65400.0
2013-12-27 15:30:00,48.26,48.27,48.25,48.25,76300.0,24.7258,24.731,24.7207,24.7207,76300.0
2013-12-27 15:40:00,48.25,48.27,48.25,48.27,124500.0,24.7207,24.731,24.7207,24.731,124500.0
2013-12-27 15:50:00,48.26,48.27,48.25,48.25,186000.0,24.7258,24.731,24.7207,24.7207,186000.0
2013-12-30 09:30:00,48.2,48.26,48.19,48.25,178500.0,24.6951,24.7258,24.69,24.7207,178500.0
2013-12-30 09:40:00,48.24,48.32,48.22,48.3,151300.0,24.7156,24.7566,24.7054,24.7463,151300.0
2013-12-30 09:50:00,48.3,48.33,48.12,48.19,252300.0,24.7463,24.7617,24.6541,24.69,252300.0
2013-12-30 10:00:00,48.2,48.2,48.17,48.2,136200.0,24.6951,24.6951,24.6797,24.6951,136200.0
2013-12-30 10:10:00,48.19,48.2,48.08,48.08,198200.0,24.69,24.6951,24.6336,24.6336,198200.0
2013-12-30 10:20:00,48.09,48.12,48.01,48.04,239300.0,24.6387,24.6541,24.5978,24.6131,239300.0
2013-12-30 10:30:00,48.03,48.08,48.02,48.04,140000.0,24.608,24.6336,24.6029,24.6131,140000.0
2013-12-30 10:40:00,48.04,48.07,48.02,48.07,148600.0,24.6131,24.6285,24.6029,24.6285,148600.0
2013-12-30 10:50:00,48.06,48.07,48.0,48.02,94600.0,24.6234,24.6285,24.5926,24.6029,94600.0
2013-12-30 11:00:00,48.01,48.1,48.01,48.09,78800.0,24.5978,24.6439,24.5978,24.6387,78800.0
2013-12-30 11:10:00,48.09,48.14,48.06,48.13,104700.0,24.6387,24.6644,24.6234,24.6592,104700.0
2013-12-30 11:20:00,48.12,48.22,48.08,48.09,124600.0,24.6541,24.7054,24.6336,24.6387,124600.0
2013-12-30 11:30:00,48.09,48.14,48.08,48.1,85100.0,24.6387,24.6644,24.6336,24.6439,85100.0
2013-12-30 11:40:00,48.11,48.12,48.1,48.11,56600.0,24.649,24.6541,24.6439,24.649,56600.0
2013-12-30 11:50:00,48.11,48.12,48.1,48.11,67500.0,24.649,24.6541,24.6439,24.649,67500.0
2013-12-30 12:00:00,48.11,48.13,48.09,48.12,83900.0,24.649,24.6592,24.6387,24.6541,83900.0
2013-12-30 12:10:00,48.13,48.15,48.12,48.14,74300.0,24.6592,24.6695,24.6541,24.6644,74300.0
2013-12-30 12:20:00,48.14,48.15,48.1,48.11,46600.0,24.6644,24.6695,24.6439,24.649,46600.0
2013-12-30 12:30:00,48.11,48.15,48.11,48.12,65200.0,24.649,24.6695,24.649,24.6541,65200.0
2013-12-30 12:40:00,48.13,48.16,48.13,48.15,40100.0,24.6592,24.6746,24.6592,24.6695,40100.0
2013-12-30 12:50:00,48.14,48.16,48.14,48.14,34100.0,24.6644,24.6746,24.6644,24.6644,34100.0
2013-12-30 13:00:00,48.14,48.16,48.11,48.15,41500.0,24.6644,24.6746,24.649,24.6695,41500.0
2013-12-30 13:10:00,48.15,48.2,48.14,48.19,73000.0,24.6695,24.6951,24.6644,24.69,73000.0
2013-12-30 13:20:00,48.19,48.2,48.18,48.18,49500.0,24.69,24.6951,24.6849,24.6849,49500.0
2013-12-30 13:30:00,48.18,48.22,48.18,48.21,114400.0,24.6849,24.7054,24.6849,24.7002,114400.0
2013-12-30 13:40:00,48.2,48.21,48.19,48.2,65000.0,24.6951,24.7002,24.69,24.6951,65000.0
2013-12-30 13:50:00,48.2,48.22,48.19,48.19,36200.0,24.6951,24.7054,24.69,24.69,36200.0
2013-12-30 14:00:00,48.19,48.2,48.18,48.2,60100.0,24.69,24.6951,24.6849,24.6951,60100.0
2013-12-30 14:10:00,48.2,48.22,48.19,48.21,41900.0,24.6951,24.7054,24.69,24.7002,41900.0
2013-12-30 14:20:00,48.21,48.22,48.2,48.22,48500.0,24.7002,24.7054,24.6951,24.7054,48500.0
2013-12-30 14:30:00,48.22,48.22,48.2,48.21,38400.0,24.7054,24.7054,24.6951,24.7002,38400.0
2013-12-30 14:40:00,48.2,48.22,48.2,48.22,19500.0,24.6951,24.7054,24.6951,24.7054,19500.0
2013-12-30 14:50:00,48.21,48.22,48.2,48.22,81700.0,24.7002,24.7054,24.6951,24.7054,81700.0
2013-12-30 15:00:00,48.22,48.22,48.18,48.18,31700.0,24.7054,24.7054,24.6849,24.6849,31700.0
2013-12-30 15:10:00,48.18,48.19,48.17,48.18,64700.0,24.6849,24.69,24.6797,24.6849,64700.0
2013-12-30 15:20:00,48.17,48.21,48.17,48.18,60900.0,24.6797,24.7002,24.6797,24.6849,60900.0
2013-12-30 15:30:00,48.19,48.19,48.15,48.17,54100.0,24.69,24.69,24.6695,24.6797,54100.0
2013-12-30 15:40:00,48.17,48.17,48.14,48.15,104000.0,24.6797,24.6797,24.6644,24.6695,104000.0
2013-12-30 15:50:00,48.15,48.2,48.15,48.2,206200.0,24.6695,24.6951,24.6695,24.6951,206200.0
2013-12-31 09:30:00,48.38,48.44,48.31,48.38,156200.0,24.7873,24.8181,24.7515,24.7873,156200.0
2013-12-31 09:40:00,48.39,48.42,48.32,48.4,73600.0,24.7925,24.8078,24.7566,24.7976,73600.0
2013-12-31 09:50:00,48.39,48.41,48.35,48.39,50800.0,24.7925,24.8027,24.772,24.7925,50800.0
2013-12-31 10:00:00,48.39,48.48,48.39,48.45,130600.0,24.7925,24.8386,24.7925,24.8232,130600.0
2013-12-31 10:10:00,48.44,48.48,48.43,48.44,125900.0,24.8181,24.8386,24.8129,24.8181,125900.0
2013-12-31 10:20:00,48.45,48.49,48.45,48.46,103100.0,24.8232,24.8437,24.8232,24.8283,103100.0
2013-12-31 10:30:00,48.47,48.5,48.47,48.5,46900.0,24.8334,24.8488,24.8334,24.8488,46900.0
2013-12-31 10:40:00,48.49,48.5,48.47,48.49,79500.0,24.8437,24.8488,24.8334,24.8437,79500.0
2013-12-31 10:50:00,48.49,48.53,48.49,48.52,72600.0,24.8437,24.8642,24.8437,24.8591,72600.0
2013-12-31 11:00:00,48.52,48.58,48.49,48.56,180600.0,24.8591,24.8898,24.8437,24.8796,180600.0
2013-12-31 11:10:00,48.56,48.64,48.55,48.64,122800.0,24.8796,24.9205,24.8744,24.9205,122800.0
2013-12-31 11:20:00,48.64,48.64,48.6,48.61,49700.0,24.9205,24.9205,24.9,24.9052,49700.0
2013-12-31 11:30:00,48.6,48.61,48.55,48.59,61100.0,24.9,24.9052,24.8744,24.8949,61100.0
2013-12-31 11:40:00,48.6,48.61,48.56,48.61,78500.0,24.9,24.9052,24.8796,24.9052,78500.0
2013-12-31 11:50:00,48.6,48.61,48.54,48.55,137500.0,24.9,24.9052,24.8693,24.8744,137500.0
2013-12-31 12:00:00,48.55,48.56,48.49,48.53,70100.0,24.8744,24.8796,24.8437,24.8642,70100.0
2013-12-31 12:10:00,48.52,48.53,48.5,48.51,28300.0,24.8591,24.8642,24.8488,24.8539,28300.0
2013-12-31 12:20:00,48.51,48.54,48.5,48.54,44600.0,24.8539,24.8693,24.8488,24.8693,44600.0
2013-12-31 12:30:00,48.53,48.56,48.53,48.56,52200.0,24.8642,24.8796,24.8642,24.8796,52200.0
2013-12-31 12:40:00,48.55,48.56,48.54,48.55,68300.0,24.8744,24.8796,24.8693,24.8744,68300.0
2013-12-31 12:50:00,48.55,48.55,48.53,48.55,31600.0,24.8744,24.8744,24.8642,24.8744,31600.0
2013-12-31 13:00:00,48.54,48.55,48.52,48.54,29100.0,24.8693,24.8744,24.8591,24.8693,29100.0
2013-12-31 13:10:00,48.54,48.59,48.53,48.59,57400.0,24.8693,24.8949,24.8642,24.8949,57400.0
2013-12-31 13:20:00,48.58,48.59,48.55,48.57,66700.0,24.8898,24.8949,24.8744,24.8847,66700.0
2013-12-31 13:30:00,48.57,48.59,48.56,48.59,46600.0,24.8847,24.8949,24.8796,24.8949,46600.0
2013-12-31 13:40:00,48.59,48.59,48.58,48.59,23000.0,24.8949,24.8949,24.8898,24.8949,23000.0
2013-12-31 13:50:00,48.59,48.59,48.58,48.59,23300.0,24.8949,24.8949,24.8898,24.8949,23300.0
2013-12-31 14:00:00,48.59,48.61,48.58,48.61,48500.0,24.8949,24.9052,24.8898,24.9052,48500.0
2013-12-31 14:10:00,48.6,48.64,48.6,48.63,82000.0,24.9,24.9205,24.9,24.9154,82000.0
2013-12-31 14:20:00,48.62,48.63,48.55,48.57,70400.0,24.9103,24.9154,24.8744,24.8847,70400.0
2013-12-31 14:30:00,48.57,48.59,48.56,48.58,39500.0,24.8847,24.8949,24.8796,24.8898,39500.0
2013-12-31 14:40:00,48.58,48.59,48.55,48.57,47000.0,24.8898,24.8949,24.8744,24.8847,47000.0
2013-12-31 14:50:00,48.57,48.59,48.56,48.58,62900.0,24.8847,24.8949,24.8796,24.8898,62900.0
2013-12-31 15:00:00,48.57,48.59,48.56,48.58,98900.0,24.8847,24.8949,24.8796,24.8898,98900.0
2013-12-31 15:10:00,48.57,48.59,48.57,48.58,85400.0,24.8847,24.8949,24.8847,24.8898,85400.0
2013-12-31 15:20:00,48.58,48.6,48.56,48.57,112600.0,24.8898,24.9,24.8796,24.8847,112600.0
2013-12-31 15:30:00,48.57,48.6,48.56,48.58,146600.0,24.8847,24.9,24.8796,24.8898,146600.0
2013-12-31 15:40:00,48.59,48.65,48.56,48.63,212700.0,24.8949,24.9257,24.8796,24.9154,212700.0
2013-12-31 15:50:00,48.62,48.63,48.59,48.61,213900.0,24.9103,24.9154,24.8949,24.9052,213900.0
2014-01-02 09:30:00,48.44,48.44,48.21,48.23,317100.0,24.8181,24.8181,24.7002,24.7105,317100.0
2014-01-02 09:40:00,48.23,48.27,48.15,48.23,194100.0,24.7105,24.731,24.6695,24.7105,194100.0
2014-01-02 09:50:00,48.22,48.23,48.12,48.2,160100.0,24.7054,24.7105,24.6541,24.6951,160100.0
2014-01-02 10:00:00,48.2,48.25,48.14,48.16,137500.0,24.6951,24.7207,24.6644,24.6746,137500.0
2014-01-02 10:10:00,48.17,48.24,48.17,48.22,109100.0,24.6797,24.7156,24.6797,24.7054,109100.0
2014-01-02 10:20:00,48.22,48.23,48.16,48.2,95800.0,24.7054,24.7105,24.6746,24.6951,95800.0
2014-01-02 10:30:00,48.2,48.23,48.15,48.17,107700.0,24.6951,24.7105,24.6695,24.6797,107700.0
2014-01-02 10:40:00,48.17,48.19,48.15,48.16,77300.0,24.6797,24.69,24.6695,24.6746,77300.0
2014-01-02 10:50:00,48.16,48.16,48.08,48.15,152700.0,24.6746,24.6746,24.6336,24.6695,152700.0
2014-01-02 11:00:00,48.15,48.23,48.11,48.17,139600.0,24.6695,24.7105,24.649,24.6797,139600.0
2014-01-02 11:10:00,48.16,48.2,48.12,48.13,197200.0,24.6746,24.6951,24.6541,24.6592,197200.0
2014-01-02 11:20:00,48.13,48.23,48.12,48.16,80000.0,24.6592,24.7105,24.6541,24.6746,80000.0
2014-01-02 11:30:00,48.16,48.2,48.13,48.18,116400.0,24.6746,24.6951,24.6592,24.6849,116400.0
2014-01-02 11:40:00,48.18,48.19,48.14,48.14,43200.0,24.6849,24.69,24.6644,24.6644,43200.0
2014-01-02 11:50:00,48.14,48.15,48.07,48.09,107200.0,24.6644,24.6695,24.6285,24.6387,107200.0
2014-01-02 12:00:00,48.08,48.11,48.07,48.07,50600.0,24.6336,24.649,24.6285,24.6285,50600.0
2014-01-02 12:10:00,48.07,48.08,48.03,48.04,63200.0,24.6285,24.6336,24.608,24.6131,63200.0
2014-01-02 12:20:00,48.04,48.04,48.0,48.04,73900.0,24.6131,24.6131,24.5926,24.6131,73900.0
2014-01-02 12:30:00,48.03,48.04,48.0,48.02,105000.0,24.608,24.6131,24.5926,24.6029,105000.0
2014-01-02 12:40:00,48.01,48.02,47.97,47.98,123500.0,24.5978,24.6029,24.5773,24.5824,123500.0
2014-01-02 12:50:00,47.97,48.0,47.96,47.99,101100.0,24.5773,24.5926,24.5721,24.5875,101100.0
2014-01-02 13:00:00,47.99,48.0,47.96,47.97,68900.0,24.5875,24.5926,24.5721,24.5773,68900.0
2014-01-02 13:10:00,47.97,47.98,47.92,47.92,86800.0,24.5773,24.5824,24.5516,24.5516,86800.0
2014-01-02 13:20:00,47.92,47.93,47.9,47.91,94900.0,24.5516,24.5568,24.5414,24.5465,94900.0
2014-01-02 13:30:00,47.91,47.97,47.91,47.95,82800.0,24.5465,24.5773,24.5465,24.567,82800.0
2014-01-02 13:40:00,47.94,47.97,47.92,47.95,55200.0,24.5619,24.5773,24.5516,24.567,55200.0
2014-01-02 13:50:00,47.94,47.96,47.92,47.95,69000.0,24.5619,24.5721,24.5516,24.567,69000.0
2014-01-02 14:00:00,47.96,47.97,47.93,47.93,63200.0,24.5721,24.5773,24.5568,24.5568,63200.0
2014-01-02 14:10:00,47.93,47.96,47.89,47.89,114500.0,24.5568,24.5721,24.5363,24.5363,114500.0
2014-01-02 14:20:00,47.9,47.94,47.88,47.94,83300.0,24.5414,24.5619,24.5312,24.5619,83300.0
2014-01-02 14:30:00,47.94,48.0,47.94,47.98,81400.0,24.5619,24.5926,24.5619,24.5824,81400.0
2014-01-02 14:40:00,47.97,48.0,47.97,47.98,72000.0,24.5773,24.5926,24.5773,24.5824,72000.0
2014-01-02 14:50:00,47.98,48.0,47.94,47.96,83100.0,24.5824,24.5926,24.5619,24.5721,83100.0
2014-01-02 15:00:00,47.96,47.97,47.92,47.95,124300.0,24.5721,24.5773,24.5516,24.567,124300.0
2014-01-02 15:10:00,47.95,48.0,47.95,48.0,102900.0,24.567,24.5926,24.567,24.5926,102900.0
2014-01-02 15:20:00,47.99,48.0,47.96,47.96,103300.0,24.5875,24.5926,24.5721,24.5721,103300.0
2014-01-02 15:30:00,47.97,47.99,47.91,47.93,227200.0,24.5773,24.5875,24.5465,24.5568,227200.0
2014-01-02 15:40:00,47.93,47.97,47.92,47.97,242600.0,24.5568,24.5773,24.5516,24.5773,242600.0
2014-01-02 15:50:00,47.97,47.99,47.92,47.98,486000.0,24.5773,24.5875,24.5516,24.5824,486000.0
2014-01-03 09:30:00,48.19,48.22,48.1,48.11,572100.0,24.69,24.7054,24.6439,24.649,572100.0
2014-01-03 09:40:00,48.12,48.21,48.07,48.21,237200.0,24.6541,24.7002,24.6285,24.7002,237200.0
2014-01-03 09:50:00,48.2,48.26,48.18,48.25,176700.0,24.6951,24.7258,24.6849,24.7207,176700.0
2014-01-03 10:00:00,48.25,48.27,48.14,48.14,178400.0,24.7207,24.731,24.6644,24.6644,178400.0
2014-01-03 10:10:00,48.15,48.21,48.1,48.2,177100.0,24.6695,24.7002,24.6439,24.6951,177100.0
2014-01-03 10:20:00,48.21,48.27,48.21,48.27,110500.0,24.7002,24.731,24.7002,24.731,110500.0
2014-01-03 10:30:00,48.26,48.27,48.19,48.22,242300.0,24.7258,24.731,24.69,24.7054,242300.0
2014-01-03 10:40:00,48.22,48.27,48.21,48.21,111600.0,24.7054,24.731,24.7002,24.7002,111600.0
2014-01-03 10:50:00,48.21,48.26,48.19,48.26,140900.0,24.7002,24.7258,24.69,24.7258,140900.0
2014-01-03 11:00:00,48.26,48.29,48.19,48.2,162200.0,24.7258,24.7412,24.69,24.6951,162200.0
2014-01-03 11:10:00,48.2,48.2,48.05,48.09,170800.0,24.6951,24.6951,24.6183,24.6387,170800.0
2014-01-03 11:20:00,48.08,48.1,47.95,47.97,139200.0,24.6336,24.6439,24.567,24.5773,139200.0
2014-01-03 11:30:00,47.96,48.0,47.95,47.96,57300.0,24.5721,24.5926,24.567,24.5721,57300.0
2014-01-03 11:40:00,47.95,47.98,47.91,47.92,162300.0,24.567,24.5824,24.5465,24.5516,162300.0
2014-01-03 11:50:00,47.92,47.96,47.91,47.95,66500.0,24.5516,24.5721,24.5465,24.567,66500.0
2014-01-03 12:00:00,47.95,47.99,47.93,47.95,104500.0,24.567,24.5875,24.5568,24.567,104500.0
2014-01-03 12:10:00,47.96,47.97,47.91,47.93,101200.0,24.5721,24.5773,24.5465,24.5568,101200.0
2014-01-03 12:20:00,47.92,47.95,47.91,47.94,70700.0,24.5516,24.567,24.5465,24.5619,70700.0
2014-01-03 12:30:00,47.95,47.98,47.91,47.95,69300.0,24.567,24.5824,24.5465,24.567,69300.0
2014-01-03 12:40:00,47.95,47.97,47.93,47.96,57700.0,24.567,24.5773,24.5568,24.5721,57700.0
2014-01-03 12:50:00,47.97,47.97,47.93,47.97,90400.0,24.5773,24.5773,24.5568,24.5773,90400.0
2014-01-03 13:00:00,47.97,47.97,47.92,47.93,57400.0,24.5773,24.5773,24.5516,24.5568,57400.0
2014-01-03 13:10:00,47.93,47.94,47.9,47.91,101200.0,24.5568,24.5619,24.5414,24.5465,101200.0
2014-01-03 13:20:00,47.91,47.92,47.88,47.89,70400.0,24.5465,24.5516,24.5312,24.5363,70400.0
2014-01-03 13:30:00,47.89,47.89,47.85,47.87,63400.0,24.5363,24.5363,24.5158,24.526,63400.0
2014-01-03 13:40:00,47.87,47.89,47.85,47.89,45000.0,24.526,24.5363,24.5158,24.5363,45000.0
2014-01-03 13:50:00,47.88,47.9,47.85,47.87,110800.0,24.5312,24.5414,24.5158,24.526,110800.0
2014-01-03 14:00:00,47.88,47.9,47.88,47.88,37800.0,24.5312,24.5414,24.5312,24.5312,37800.0
2014-01-03 14:10:00,47.88,47.9,47.87,47.89,34300.0,24.5312,24.5414,24.526,24.5363,34300.0
2014-01-03 14:20:00,47.9,47.92,47.89,47.9,57500.0,24.5414,24.5516,24.5363,24.5414,57500.0
2014-01-03 14:30:00,47.9,47.92,47.88,47.9,69400.0,24.5414,24.5516,24.5312,24.5414,69400.0
2014-01-03 14:40:00,47.9,47.92,47.88,47.91,66700.0,24.5414,24.5516,24.5312,24.5465,66700.0
2014-01-03 14:50:00,47.92,47.93,47.89,47.9,58600.0,24.5516,24.5568,24.5363,24.5414,58600.0
2014-01-03 15:00:00,47.89,47.9,47.88,47.9,66000.0,24.5363,24.5414,24.5312,24.5414,66000.0
2014-01-03 15:10:00,47.9,47.94,47.89,47.9,92000.0,24.5414,24.5619,24.5363,24.5414,92000.0
2014-01-03 15:20:00,47.91,47.91,47.89,47.9,66000.0,24.5465,24.5465,24.5363,24.5414,66000.0
2014-01-03 15:30:00,47.89,47.91,47.89,47.9,144000.0,24.5363,24.5465,24.5363,24.5414,144000.0
2014-01-03 15:40:00,47.9,47.91,47.88,47.91,98700.0,24.5414,24.5465,24.5312,24.5465,98700.0
2014-01-03 15:50:00,47.91,47.91,47.85,47.86,174900.0,24.5465,24.5465,24.5158,24.5209,174900.0
2014-01-06 09:30:00,48.11,48.11,47.96,47.99,375700.0,24.649,24.649,24.5721,24.5875,375700.0
2014-01-06 09:40:00,47.99,48.03,47.9,48.0,193800.0,24.5875,24.608,24.5414,24.5926,193800.0
2014-01-06 09:50:00,48.0,48.06,47.97,48.0,155700.0,24.5926,24.6234,24.5773,24.5926,155700.0
2014-01-06 10:00:00,48.0,48.12,47.99,48.1,247600.0,24.5926,24.6541,24.5875,24.6439,247600.0
2014-01-06 10:10:00,48.08,48.14,48.04,48.13,142200.0,24.6336,24.6644,24.6131,24.6592,142200.0
2014-01-06 10:20:00,48.14,48.22,48.11,48.22,175400.0,24.6644,24.7054,24.649,24.7054,175400.0
2014-01-06 10:30:00,48.22,48.24,48.17,48.19,154900.0,24.7054,24.7156,24.6797,24.69,154900.0
2014-01-06 10:40:00,48.18,48.19,48.1,48.15,110400.0,24.6849,24.69,24.6439,24.6695,110400.0
2014-01-06 10:50:00,48.15,48.18,48.05,48.05,103500.0,24.6695,24.6849,24.6183,24.6183,103500.0
2014-01-06 11:00:00,48.05,48.11,48.03,48.06,126700.0,24.6183,24.649,24.608,24.6234,126700.0
2014-01-06 11:10:00,48.06,48.09,47.98,47.98,147600.0,24.6234,24.6387,24.5824,24.5824,147600.0
2014-01-06 11:20:00,47.99,48.05,47.96,48.02,96400.0,24.5875,24.6183,24.5721,24.6029,96400.0
2014-01-06 11:30:00,48.02,48.09,48.01,48.04,138700.0,24.6029,24.6387,24.5978,24.6131,138700.0
2014-01-06 11:40:00,48.05,48.05,48.01,48.02,57900.0,24.6183,24.6183,24.5978,24.6029,57900.0
2014-01-06 11:50:00,48.02,48.02,47.98,48.02,52500.0,24.6029,24.6029,24.5824,24.6029,52500.0
2014-01-06 12:00:00,48.02,48.04,47.98,48.02,60500.0,24.6029,24.6131,24.5824,24.6029,60500.0
2014-01-06 12:10:00,48.01,48.03,47.97,47.99,54100.0,24.5978,24.608,24.5773,24.5875,54100.0
2014-01-06 12:20:00,47.99,48.03,47.99,47.99,35300.0,24.5875,24.608,24.5875,24.5875,35300.0
2014-01-06 12:30:00,47.98,47.99,47.96,47.98,35000.0,24.5824,24.5875,24.5721,24.5824,35000.0
2014-01-06 12:40:00,47.98,48.0,47.97,47.99,39100.0,24.5824,24.5926,24.5773,24.5875,39100.0
2014-01-06 12:50:00,47.99,48.05,47.98,48.04,56700.0,24.5875,24.6183,24.5824,24.6131,56700.0
2014-01-06 13:00:00,48.04,48.04,48.0,48.02,55600.0,24.6131,24.6131,24.5926,24.6029,55600.0
2014-01-06 13:10:00,48.02,48.03,48.0,48.01,61400.0,24.6029,24.608,24.5926,24.5978,61400.0
2014-01-06 13:20:00,48.01,48.03,47.99,48.01,59200.0,24.5978,24.608,24.5875,24.5978,59200.0
2014-01-06 13:30:00,48.01,48.01,47.99,47.99,46500.0,24.5978,24.5978,24.5875,24.5875,46500.0
2014-01-06 13:40:00,47.99,48.02,47.99,48.01,71400.0,24.5875,24.6029,24.5875,24.5978,71400.0
2014-01-06 13:50:00,48.02,48.05,48.0,48.03,59800.0,24.6029,24.6183,24.5926,24.608,59800.0
2014-01-06 14:00:00,48.04,48.04,47.99,48.0,57100.0,24.6131,24.6131,24.5875,24.5926,57100.0
2014-01-06 14:10:00,47.99,48.02,47.98,47.99,42400.0,24.5875,24.6029,24.5824,24.5875,42400.0
2014-01-06 14:20:00,47.98,48.0,47.97,48.0,27700.0,24.5824,24.5926,24.5773,24.5926,27700.0
2014-01-06 14:30:00,47.99,48.0,47.98,47.99,22600.0,24.5875,24.5926,24.5824,24.5875,22600.0
2014-01-06 14:40:00,48.0,48.03,47.99,48.02,86700.0,24.5926,24.608,24.5875,24.6029,86700.0
2014-01-06 14:50:00,48.02,48.02,47.99,48.0,64900.0,24.6029,24.6029,24.5875,24.5926,64900.0
2014-01-06 15:00:00,47.99,48.0,47.96,47.98,33900.0,24.5875,24.5926,24.5721,24.5824,33900.0
2014-01-06 15:10:00,47.99,48.0,47.97,48.0,53000.0,24.5875,24.5926,24.5773,24.5926,53000.0
2014-01-06 15:20:00,48.0,48.0,47.98,48.0,57400.0,24.5926,24.5926,24.5824,24.5926,57400.0
2014-01-06 15:30:00,48.0,48.0,47.99,48.0,51500.0,24.5926,24.5926,24.5875,24.5926,51500.0
2014-01-06 15:40:00,48.0,48.0,47.99,48.0,113200.0,24.5926,24.5926,24.5875,24.5926,113200.0
2014-01-06 15:50:00,48.0,48.01,47.98,47.99,665500.0,24.5926,24.5978,24.5824,24.5875,665500.0
2014-01-07 09:30:00,48.52,48.53,48.44,48.44,521500.0,24.8591,24.8642,24.8181,24.8181,521500.0
2014-01-07 09:40:00,48.44,48.47,48.41,48.45,253300.0,24.8181,24.8334,24.8027,24.8232,253300.0
2014-01-07 09:50:00,48.45,48.49,48.39,48.42,423700.0,24.8232,24.8437,24.7925,24.8078,423700.0
2014-01-07 10:00:00,48.42,48.46,48.36,48.37,140900.0,24.8078,24.8283,24.7771,24.7822,140900.0
2014-01-07 10:10:00,48.36,48.38,48.33,48.35,139000.0,24.7771,24.7873,24.7617,24.772,139000.0
2014-01-07 10:20:00,48.35,48.42,48.32,48.42,140300.0,24.772,24.8078,24.7566,24.8078,140300.0
2014-01-07 10:30:00,48.42,48.49,48.41,48.47,80300.0,24.8078,24.8437,24.8027,24.8334,80300.0
2014-01-07 10:40:00,48.47,48.54,48.47,48.53,154100.0,24.8334,24.8693,24.8334,24.8642,154100.0
2014-01-07 10:50:00,48.53,48.58,48.5,48.55,160000.0,24.8642,24.8898,24.8488,24.8744,160000.0
2014-01-07 11:00:00,48.55,48.6,48.53,48.55,145900.0,24.8744,24.9,24.8642,24.8744,145900.0
2014-01-07 11:10:00,48.54,48.63,48.54,48.61,185100.0,24.8693,24.9154,24.8693,24.9052,185100.0
2014-01-07 11:20:00,48.61,48.63,48.49,48.53,429300.0,24.9052,24.9154,24.8437,24.8642,429300.0
2014-01-07 11:30:00,48.53,48.56,48.52,48.54,248500.0,24.8642,24.8796,24.8591,24.8693,248500.0
2014-01-07 11:40:00,48.55,48.56,48.53,48.53,85800.0,24.8744,24.8796,24.8642,24.8642,85800.0
2014-01-07 11:50:00,48.53,48.57,48.52,48.57,94200.0,24.8642,24.8847,24.8591,24.8847,94200.0
2014-01-07 12:00:00,48.57,48.63,48.56,48.63,64800.0,24.8847,24.9154,24.8796,24.9154,64800.0
2014-01-07 12:10:00,48.63,48.65,48.61,48.62,93900.0,24.9154,24.9257,24.9052,24.9103,93900.0
2014-01-07 12:20:00,48.62,48.63,48.57,48.58,72600.0,24.9103,24.9154,24.8847,24.8898,72600.0
2014-01-07 12:30:00,48.58,48.6,48.56,48.56,48800.0,24.8898,24.9,24.8796,24.8796,48800.0
2014-01-07 12:40:00,48.57,48.6,48.56,48.6,47200.0,24.8847,24.9,24.8796,24.9,47200.0
2014-01-07 12:50:00,48.6,48.6,48.59,48.59,46900.0,24.9,24.9,24.8949,24.8949,46900.0
2014-01-07 13:00:00,48.59,48.6,48.59,48.59,71500.0,24.8949,24.9,24.8949,24.8949,71500.0
2014-01-07 13:10:00,48.6,48.6,48.58,48.6,79700.0,24.9,24.9,24.8898,24.9,79700.0
2014-01-07 13:20:00,48.6,48.6,48.59,48.6,41100.0,24.9,24.9,24.8949,24.9,41100.0
2014-01-07 13:30:00,48.6,48.6,48.59,48.6,64400.0,24.9,24.9,24.8949,24.9,64400.0
2014-01-07 13:40:00,48.6,48.6,48.58,48.58,83400.0,24.9,24.9,24.8898,24.8898,83400.0
2014-01-07 13:50:00,48.58,48.59,48.57,48.57,44000.0,24.8898,24.8949,24.8847,24.8847,44000.0
2014-01-07 14:00:00,48.57,48.59,48.55,48.59,89900.0,24.8847,24.8949,24.8744,24.8949,89900.0
2014-01-07 14:10:00,48.58,48.6,48.58,48.59,39400.0,24.8898,24.9,24.8898,24.8949,39400.0
2014-01-07 14:20:00,48.59,48.6,48.57,48.6,50700.0,24.8949,24.9,24.8847,24.9,50700.0
2014-01-07 14:30:00,48.59,48.63,48.59,48.61,82000.0,24.8949,24.9154,24.8949,24.9052,82000.0
2014-01-07 14:40:00,48.61,48.62,48.59,48.59,51900.0,24.9052,24.9103,24.8949,24.8949,51900.0
2014-01-07 14:50:00,48.59,48.61,48.59,48.6,46000.0,24.8949,24.9052,24.8949,24.9,46000.0
2014-01-07 15:00:00,48.6,48.62,48.59,48.61,63900.0,24.9,24.9103,24.8949,24.9052,63900.0
2014-01-07 15:10:00,48.61,48.61,48.57,48.59,101400.0,24.9052,24.9052,24.8847,24.8949,101400.0
2014-01-07 15:20:00,48.58,48.61,48.53,48.55,357500.0,24.8898,24.9052,24.8642,24.8744,357500.0
2014-01-07 15:30:00,48.55,48.55,48.52,48.55,221900.0,24.8744,24.8744,24.8591,24.8744,221900.0
2014-01-07 15:40:00,48.55,48.57,48.54,48.55,160400.0,24.8744,24.8847,24.8693,24.8744,160400.0
2014-01-07 15:50:00,48.55,48.58,48.54,48.54,314000.0,24.8744,24.8898,24.8693,24.8693,314000.0
2014-01-08 09:30:00,48.66,48.69,48.58,48.67,296400.0,24.9308,24.9462,24.8898,24.9359,296400.0
2014-01-08 09:40:00,48.67,48.7,48.63,48.66,241900.0,24.9359,24.9513,24.9154,24.9308,241900.0
2014-01-08 09:50:00,48.65,48.72,48.62,48.72,427700.0,24.9257,24.9615,24.9103,24.9615,427700.0
2014-01-08 10:00:00,48.71,48.73,48.68,48.69,158600.0,24.9564,24.9667,24.941,24.9462,158600.0
2014-01-08 10:10:00,48.68,48.71,48.67,48.7,170200.0,24.941,24.9564,24.9359,24.9513,170200.0
2014-01-08 10:20:00,48.7,48.8,48.69,48.74,292100.0,24.9513,25.0025,24.9462,24.9718,292100.0
2014-01-08 10:30:00,48.73,48.78,48.71,48.78,139200.0,24.9667,24.9923,24.9564,24.9923,139200.0
2014-01-08 10:40:00,48.77,48.82,48.75,48.77,145000.0,24.9871,25.0128,24.9769,24.9871,145000.0
2014-01-08 10:50:00,48.78,48.82,48.76,48.77,105100.0,24.9923,25.0128,24.982,24.9871,105100.0
2014-01-08 11:00:00,48.77,48.78,48.65,48.65,168900.0,24.9871,24.9923,24.9257,24.9257,168900.0
2014-01-08 11:10:00,48.65,48.7,48.62,48.65,152300.0,24.9257,24.9513,24.9103,24.9257,152300.0
2014-01-08 11:20:00,48.65,48.68,48.62,48.64,152200.0,24.9257,24.941,24.9103,24.9205,152200.0
2014-01-08 11:30:00,48.64,48.7,48.62,48.68,161300.0,24.9205,24.9513,24.9103,24.941,161300.0
2014-01-08 11:40:00,48.69,48.7,48.59,48.64,323300.0,24.9462,24.9513,24.8949,24.9205,323300.0
2014-01-08 11:50:00,48.65,48.67,48.62,48.66,87600.0,24.9257,24.9359,24.9103,24.9308,87600.0
2014-01-08 12:00:00,48.66,48.67,48.64,48.65,84500.0,24.9308,24.9359,24.9205,24.9257,84500.0
2014-01-08 12:10:00,48.66,48.68,48.65,48.66,56300.0,24.9308,24.941,24.9257,24.9308,56300.0
2014-01-08 12:20:00,48.66,48.66,48.63,48.64,110600.0,24.9308,24.9308,24.9154,24.9205,110600.0
2014-01-08 12:30:00,48.64,48.65,48.62,48.63,74000.0,24.9205,24.9257,24.9103,24.9154,74000.0
2014-01-08 12:40:00,48.63,48.66,48.62,48.64,86600.0,24.9154,24.9308,24.9103,24.9205,86600.0
2014-01-08 12:50:00,48.63,48.67,48.62,48.67,74800.0,24.9154,24.9359,24.9103,24.9359,74800.0
2014-01-08 13:00:00,48.66,48.68,48.62,48.68,47400.0,24.9308,24.941,24.9103,24.941,47400.0
2014-01-08 13:10:00,48.68,48.68,48.6,48.62,75600.0,24.941,24.941,24.9,24.9103,75600.0
2014-01-08 13:20:00,48.62,48.68,48.61,48.65,85700.0,24.9103,24.941,24.9052,24.9257,85700.0
2014-01-08 13:30:00,48.65,48.65,48.64,48.64,21800.0,24.9257,24.9257,24.9205,24.9205,21800.0
2014-01-08 13:40:00,48.64,48.65,48.62,48.65,116300.0,24.9205,24.9257,24.9103,24.9257,116300.0
2014-01-08 13:50:00,48.65,48.69,48.64,48.67,87000.0,24.9257,24.9462,24.9205,24.9359,87000.0
2014-01-08 14:00:00,48.68,48.7,48.61,48.62,116300.0,24.941,24.9513,24.9052,24.9103,116300.0
2014-01-08 14:10:00,48.62,48.65,48.59,48.65,184000.0,24.9103,24.9257,24.8949,24.9257,184000.0
2014-01-08 14:20:00,48.65,48.66,48.62,48.62,71000.0,24.9257,24.9308,24.9103,24.9103,71000.0
2014-01-08 14:30:00,48.62,48.65,48.61,48.62,124200.0,24.9103,24.9257,24.9052,24.9103,124200.0
2014-01-08 14:40:00,48.61,48.64,48.6,48.6,111600.0,24.9052,24.9205,24.9,24.9,111600.0
2014-01-08 14:50:00,48.6,48.61,48.57,48.61,105600.0,24.9,24.9052,24.8847,24.9052,105600.0
2014-01-08 15:00:00,48.61,48.61,48.57,48.57,108300.0,24.9052,24.9052,24.8847,24.8847,108300.0
2014-01-08 15:10:00,48.57,48.59,48.55,48.57,175300.0,24.8847,24.8949,24.8744,24.8847,175300.0
2014-01-08 15:20:00,48.57,48.57,48.53,48.54,106000.0,24.8847,24.8847,24.8642,24.8693,106000.0
2014-01-08 15:30:00,48.55,48.62,48.54,48.62,117400.0,24.8744,24.9103,24.8693,24.9103,117400.0
2014-01-08 15:40:00,48.62,48.72,48.6,48.71,148000.0,24.9103,24.9615,24.9,24.9564,148000.0
2014-01-08 15:50:00,48.71,48.73,48.68,48.72,356300.0,24.9564,24.9667,24.941,24.9615,356300.0
2014-01-09 09:30:00,49.01,49.04,48.96,49.02,348500.0,25.1101,25.1255,25.0845,25.1152,348500.0
2014-01-09 09:40:00,49.02,49.03,48.97,49.01,111200.0,25.1152,25.1204,25.0896,25.1101,111200.0
2014-01-09 09:50:00,49.01,49.02,48.98,49.01,139700.0,25.1101,25.1152,25.0947,25.1101,139700.0
2014-01-09 10:00:00,49.02,49.07,48.99,49.05,149500.0,25.1152,25.1408,25.0999,25.1306,149500.0
2014-01-09 10:10:00,49.05,49.06,49.0,49.05,142800.0,25.1306,25.1357,25.105,25.1306,142800.0
2014-01-09 10:20:00,49.05,49.05,49.0,49.02,95300.0,25.1306,25.1306,25.105,25.1152,95300.0
2014-01-09 10:30:00,49.03,49.05,49.0,49.04,140900.0,25.1204,25.1306,25.105,25.1255,140900.0
2014-01-09 10:40:00,49.04,49.04,48.89,48.89,337200.0,25.1255,25.1255,25.0486,25.0486,337200.0
2014-01-09 10:50:00,48.89,48.94,48.87,48.91,153400.0,25.0486,25.0742,25.0384,25.0589,153400.0
2014-01-09 11:00:00,48.91,48.92,48.8,48.81,254200.0,25.0589,25.064,25.0025,25.0076,254200.0
2014-01-09 11:10:00,48.81,48.84,48.78,48.84,120500.0,25.0076,25.023,24.9923,25.023,120500.0
2014-01-09 11:20:00,48.84,48.94,48.81,48.91,242500.0,25.023,25.0742,25.0076,25.0589,242500.0
2014-01-09 11:30:00,48.91,48.98,48.86,48.98,100500.0,25.0589,25.0947,25.0333,25.0947,100500.0
2014-01-09 11:40:00,48.98,49.0,48.97,48.97,58600.0,25.0947,25.105,25.0896,25.0896,58600.0
2014-01-09 11:50:00,48.97,49.03,48.97,48.97,77700.0,25.0896,25.1204,25.0896,25.0896,77700.0
2014-01-09 12:00:00,48.98,49.0,48.96,49.0,46800.0,25.0947,25.105,25.0845,25.105,46800.0
2014-01-09 12:10:00,49.0,49.0,48.97,48.99,54600.0,25.105,25.105,25.0896,25.0999,54600.0
2014-01-09 12:20:00,48.99,48.99,48.92,48.94,103400.0,25.0999,25.0999,25.064,25.0742,103400.0
2014-01-09 12:30:00,48.93,48.95,48.91,48.91,128300.0,25.0691,25.0794,25.0589,25.0589,128300.0
2014-01-09 12:40:00,48.91,48.92,48.88,48.89,126400.0,25.0589,25.064,25.0435,25.0486,126400.0
2014-01-09 12:50:00,48.89,48.94,48.89,48.94,81500.0,25.0486,25.0742,25.0486,25.0742,81500.0
2014-01-09 13:00:00,48.94,48.94,48.9,48.91,74100.0,25.0742,25.0742,25.0537,25.0589,74100.0
2014-01-09 13:10:00,48.9,48.91,48.86,48.87,83100.0,25.0537,25.0589,25.0333,25.0384,83100.0
2014-01-09 13:20:00,48.86,48.89,48.86,48.86,88600.0,25.0333,25.0486,25.0333,25.0333,88600.0
2014-01-09 13:30:00,48.87,48.87,48.83,48.84,75800.0,25.0384,25.0384,25.0179,25.023,75800.0
2014-01-09 13:40:00,48.85,48.85,48.8,48.83,112300.0,25.0281,25.0281,25.0025,25.0179,112300.0
2014-01-09 13:50:00,48.82,48.85,48.8,48.82,105500.0,25.0128,25.0281,25.0025,25.0128,105500.0
2014-01-09 14:00:00,48.83,48.85,48.79,48.83,86600.0,25.0179,25.0281,24.9974,25.0179,86600.0
2014-01-09 14:10:00,48.84,48.84,48.8,48.83,72800.0,25.023,25.023,25.0025,25.0179,72800.0
2014-01-09 14:20:00,48.83,48.86,48.82,48.82,70100.0,25.0179,25.0333,25.0128,25.0128,70100.0
2014-01-09 14:30:00,48.83,48.83,48.77,48.78,88600.0,25.0179,25.0179,24.9871,24.9923,88600.0
2014-01-09 14:40:00,48.79,48.8,48.78,48.8,122000.0,24.9974,25.0025,24.9923,25.0025,122000.0
2014-01-09 14:50:00,48.8,48.83,48.79,48.79,160400.0,25.0025,25.0179,24.9974,24.9974,160400.0
2014-01-09 15:00:00,48.8,48.81,48.77,48.8,154600.0,25.0025,25.0076,24.9871,25.0025,154600.0
2014-01-09 15:10:00,48.81,48.85,48.8,48.84,164900.0,25.0076,25.0281,25.0025,25.023,164900.0
2014-01-09 15:20:00,48.84,48.89,48.83,48.87,162500.0,25.023,25.0486,25.0179,25.0384,162500.0
2014-01-09 15:30:00,48.88,48.88,48.84,48.87,223600.0,25.0435,25.0435,25.023,25.0384,223600.0
2014-01-09 15:40:00,48.87,48.88,48.85,48.85,264200.0,25.0384,25.0435,25.0281,25.0281,264200.0
2014-01-09 15:50:00,48.86,48.89,48.83,48.85,299100.0,25.0333,25.0486,25.0179,25.0281,299100.0
2014-01-10 09:30:00,49.12,49.15,49.03,49.06,518300.0,25.1665,25.1818,25.1204,25.1357,518300.0
2014-01-10 09:40:00,49.06,49.12,49.01,49.12,211600.0,25.1357,25.1665,25.1101,25.1665,211600.0
2014-01-10 09:50:00,49.11,49.2,49.1,49.16,399700.0,25.1613,25.2075,25.1562,25.187,399700.0
2014-01-10 10:00:00,49.16,49.16,49.07,49.08,189500.0,25.187,25.187,25.1408,25.146,189500.0
2014-01-10 10:10:00,49.09,49.16,49.05,49.14,159500.0,25.1511,25.187,25.1306,25.1767,159500.0
2014-01-10 10:20:00,49.14,49.18,49.05,49.06,248000.0,25.1767,25.1972,25.1306,25.1357,248000.0
2014-01-10 10:30:00,49.06,49.15,49.05,49.08,202400.0,25.1357,25.1818,25.1306,25.146,202400.0
2014-01-10 10:40:00,49.06,49.14,49.06,49.13,154800.0,25.1357,25.1767,25.1357,25.1716,154800.0
2014-01-10 10:50:00,49.14,49.16,49.1,49.11,90900.0,25.1767,25.187,25.1562,25.1613,90900.0
2014-01-10 11:00:00,49.11,49.14,49.1,49.12,80900.0,25.1613,25.1767,25.1562,25.1665,80900.0
2014-01-10 11:10:00,49.12,49.12,49.05,49.06,100300.0,25.1665,25.1665,25.1306,25.1357,100300.0
2014-01-10 11:20:00,49.06,49.08,49.02,49.05,150200.0,25.1357,25.146,25.1152,25.1306,150200.0
2014-01-10 11:30:00,49.05,49.06,49.03,49.06,80400.0,25.1306,25.1357,25.1204,25.1357,80400.0
2014-01-10 11:40:00,49.06,49.06,49.01,49.01,73600.0,25.1357,25.1357,25.1101,25.1101,73600.0
2014-01-10 11:50:00,49.02,49.03,49.0,49.02,58000.0,25.1152,25.1204,25.105,25.1152,58000.0
2014-01-10 12:00:00,49.02,49.02,49.0,49.01,31700.0,25.1152,25.1152,25.105,25.1101,31700.0
2014-01-10 12:10:00,49.01,49.04,48.99,49.03,82400.0,25.1101,25.1255,25.0999,25.1204,82400.0
2014-01-10 12:20:00,49.03,49.03,49.01,49.03,44200.0,25.1204,25.1204,25.1101,25.1204,44200.0
2014-01-10 12:30:00,49.03,49.05,49.01,49.05,56500.0,25.1204,25.1306,25.1101,25.1306,56500.0
2014-01-10 12:40:00,49.05,49.09,49.04,49.08,32400.0,25.1306,25.1511,25.1255,25.146,32400.0
2014-01-10 12:50:00,49.08,49.08,49.02,49.03,72000.0,25.146,25.146,25.1152,25.1204,72000.0
2014-01-10 13:00:00,49.02,49.05,49.02,49.05,23000.0,25.1152,25.1306,25.1152,25.1306,23000.0
2014-01-10 13:10:00,49.05,49.06,49.03,49.06,48000.0,25.1306,25.1357,25.1204,25.1357,48000.0
2014-01-10 13:20:00,49.05,49.08,49.04,49.04,46300.0,25.1306,25.146,25.1255,25.1255,46300.0
2014-01-10 13:30:00,49.04,49.05,49.03,49.03,57300.0,25.1255,25.1306,25.1204,25.1204,57300.0
2014-01-10 13:40:00,49.03,49.04,49.02,49.03,62300.0,25.1204,25.1255,25.1152,25.1204,62300.0
2014-01-10 13:50:00,49.03,49.06,49.02,49.02,49900.0,25.1204,25.1357,25.1152,25.1152,49900.0
2014-01-10 14:00:00,49.03,49.06,49.01,49.06,57500.0,25.1204,25.1357,25.1101,25.1357,57500.0
2014-01-10 14:10:00,49.06,49.1,49.04,49.09,46500.0,25.1357,25.1562,25.1255,25.1511,46500.0
2014-01-10 14:20:00,49.09,49.12,49.08,49.09,62500.0,25.1511,25.1665,25.146,25.1511,62500.0
2014-01-10 14:30:00,49.09,49.15,49.09,49.12,48800.0,25.1511,25.1818,25.1511,25.1665,48800.0
2014-01-10 14:40:00,49.13,49.15,49.1,49.1,89400.0,25.1716,25.1818,25.1562,25.1562,89400.0
2014-01-10 14:50:00,49.09,49.13,49.09,49.13,52300.0,25.1511,25.1716,25.1511,25.1716,52300.0
2014-01-10 15:00:00,49.13,49.15,49.12,49.15,95100.0,25.1716,25.1818,25.1665,25.1818,95100.0
2014-01-10 15:10:00,49.15,49.15,49.13,49.13,81200.0,25.1818,25.1818,25.1716,25.1716,81200.0
2014-01-10 15:20:00,49.14,49.15,49.13,49.15,76500.0,25.1767,25.1818,25.1716,25.1818,76500.0
2014-01-10 15:30:00,49.15,49.18,49.14,49.16,100600.0,25.1818,25.1972,25.1767,25.187,100600.0
2014-01-10 15:40:00,49.15,49.18,49.15,49.18,155200.0,25.1818,25.1972,25.1818,25.1972,155200.0
2014-01-10 15:50:00,49.17,49.2,49.15,49.2,328100.0,25.1921,25.2075,25.1818,25.2075,328100.0
2014-01-13 09:30:00,48.53,48.63,48.45,48.59,889100.0,24.8642,24.9154,24.8232,24.8949,889100.0
2014-01-13 09:40:00,48.59,48.7,48.59,48.69,294500.0,24.8949,24.9513,24.8949,24.9462,294500.0
2014-01-13 09:50:00,48.69,48.75,48.64,48.72,257500.0,24.9462,24.9769,24.9205,24.9615,257500.0
2014-01-13 10:00:00,48.71,48.81,48.69,48.79,383600.0,24.9564,25.0076,24.9462,24.9974,383600.0
2014-01-13 10:10:00,48.79,48.86,48.76,48.79,136200.0,24.9974,25.0333,24.982,24.9974,136200.0
2014-01-13 10:20:00,48.8,48.8,48.74,48.75,94100.0,25.0025,25.0025,24.9718,24.9769,94100.0
2014-01-13 10:30:00,48.75,48.79,48.74,48.76,154100.0,24.9769,24.9974,24.9718,24.982,154100.0
2014-01-13 10:40:00,48.75,48.78,48.74,48.78,160000.0,24.9769,24.9923,24.9718,24.9923,160000.0
2014-01-13 10:50:00,48.78,48.88,48.76,48.84,193500.0,24.9923,25.0435,24.982,25.023,193500.0
2014-01-13 11:00:00,48.84,48.85,48.76,48.78,99200.0,25.023,25.0281,24.982,24.9923,99200.0
2014-01-13 11:10:00,48.78,48.78,48.67,48.7,67200.0,24.9923,24.9923,24.9359,24.9513,67200.0
2014-01-13 11:20:00,48.7,48.73,48.66,48.68,98700.0,24.9513,24.9667,24.9308,24.941,98700.0
2014-01-13 11:30:00,48.68,48.69,48.66,48.68,58100.0,24.941,24.9462,24.9308,24.941,58100.0
2014-01-13 11:40:00,48.67,48.69,48.65,48.65,31700.0,24.9359,24.9462,24.9257,24.9257,31700.0
2014-01-13 11:50:00,48.65,48.67,48.63,48.63,54500.0,24.9257,24.9359,24.9154,24.9154,54500.0
2014-01-13 12:00:00,48.64,48.64,48.6,48.63,112000.0,24.9205,24.9205,24.9,24.9154,112000.0
2014-01-13 12:10:00,48.63,48.65,48.61,48.62,71400.0,24.9154,24.9257,24.9052,24.9103,71400.0
2014-01-13 12:20:00,48.63,48.65,48.59,48.62,110100.0,24.9154,24.9257,24.8949,24.9103,110100.0
2014-01-13 12:30:00,48.62,48.64,48.58,48.59,118200.0,24.9103,24.9205,24.8898,24.8949,118200.0
2014-01-13 12:40:00,48.59,48.61,48.57,48.59,66400.0,24.8949,24.9052,24.8847,24.8949,66400.0
2014-01-13 12:50:00,48.59,48.61,48.53,48.53,128200.0,24.8949,24.9052,24.8642,24.8642,128200.0
2014-01-13 13:00:00,48.54,48.54,48.46,48.49,192800.0,24.8693,24.8693,24.8283,24.8437,192800.0
2014-01-13 13:10:00,48.49,48.49,48.41,48.44,96800.0,24.8437,24.8437,24.8027,24.8181,96800.0
2014-01-13 13:20:00,48.43,48.45,48.4,48.41,589600.0,24.8129,24.8232,24.7976,24.8027,589600.0
2014-01-13 13:30:00,48.41,48.41,48.39,48.39,92200.0,24.8027,24.8027,24.7925,24.7925,92200.0
2014-01-13 13:40:00,48.39,48.4,48.36,48.39,121400.0,24.7925,24.7976,24.7771,24.7925,121400.0
2014-01-13 13:50:00,48.38,48.39,48.35,48.36,75200.0,24.7873,24.7925,24.772,24.7771,75200.0
2014-01-13 14:00:00,48.37,48.38,48.32,48.33,72300.0,24.7822,24.7873,24.7566,24.7617,72300.0
2014-01-13 14:10:00,48.32,48.34,48.28,48.29,100300.0,24.7566,24.7668,24.7361,24.7412,100300.0
2014-01-13 14:20:00,48.3,48.33,48.27,48.32,96600.0,24.7463,24.7617,24.731,24.7566,96600.0
2014-01-13 14:30:00,48.32,48.33,48.24,48.25,204700.0,24.7566,24.7617,24.7156,24.7207,204700.0
2014-01-13 14:40:00,48.26,48.28,48.23,48.23,123600.0,24.7258,24.7361,24.7105,24.7105,123600.0
2014-01-13 14:50:00,48.23,48.23,48.17,48.23,190700.0,24.7105,24.7105,24.6797,24.7105,190700.0
2014-01-13 15:00:00,48.22,48.23,48.16,48.17,115200.0,24.7054,24.7105,24.6746,24.6797,115200.0
2014-01-13 15:10:00,48.18,48.2,48.16,48.2,110600.0,24.6849,24.6951,24.6746,24.6951,110600.0
2014-01-13 15:20:00,48.19,48.22,48.18,48.2,162300.0,24.69,24.7054,24.6849,24.6951,162300.0
2014-01-13 15:30:00,48.21,48.22,48.1,48.14,404300.0,24.7002,24.7054,24.6439,24.6644,404300.0
2014-01-13 15:40:00,48.13,48.16,48.1,48.15,249400.0,24.6592,24.6746,24.6439,24.6695,249400.0
2014-01-13 15:50:00,48.16,48.16,48.12,48.15,477100.0,24.6746,24.6746,24.6541,24.6695,477100.0
2014-01-14 09:30:00,48.43,48.43,48.13,48.16,389500.0,24.8129,24.8129,24.6592,24.6746,389500.0
2014-01-14 09:40:00,48.15,48.23,48.12,48.13,175200.0,24.6695,24.7105,24.6541,24.6592,175200.0
2014-01-14 09:50:00,48.13,48.21,48.13,48.16,99200.0,24.6592,24.7002,24.6592,24.6746,99200.0
2014-01-14 10:00:00,48.18,48.3,48.17,48.25,152800.0,24.6849,24.7463,24.6797,24.7207,152800.0
2014-01-14 10:10:00,48.25,48.25,48.18,48.21,130100.0,24.7207,24.7207,24.6849,24.7002,130100.0
2014-01-14 10:20:00,48.22,48.25,48.16,48.21,148000.0,24.7054,24.7207,24.6746,24.7002,148000.0
2014-01-14 10:30:00,48.21,48.26,48.19,48.21,120600.0,24.7002,24.7258,24.69,24.7002,120600.0
2014-01-14 10:40:00,48.21,48.31,48.21,48.28,130700.0,24.7002,24.7515,24.7002,24.7361,130700.0
2014-01-14 10:50:00,48.29,48.34,48.26,48.33,90000.0,24.7412,24.7668,24.7258,24.7617,90000.0
2014-01-14 11:00:00,48.33,48.36,48.27,48.28,114000.0,24.7617,24.7771,24.731,24.7361,114000.0
2014-01-14 11:10:00,48.28,48.4,48.27,48.39,135200.0,24.7361,24.7976,24.731,24.7925,135200.0
2014-01-14 11:20:00,48.4,48.43,48.35,48.37,147900.0,24.7976,24.8129,24.772,24.7822,147900.0
2014-01-14 11:30:00,48.36,48.42,48.34,48.41,119700.0,24.7771,24.8078,24.7668,24.8027,119700.0
2014-01-14 11:40:00,48.42,48.44,48.38,48.4,98800.0,24.8078,24.8181,24.7873,24.7976,98800.0
2014-01-14 11:50:00,48.4,48.41,48.38,48.39,62800.0,24.7976,24.8027,24.7873,24.7925,62800.0
2014-01-14 12:00:00,48.4,48.4,48.36,48.39,97600.0,24.7976,24.7976,24.7771,24.7925,97600.0
2014-01-14 12:10:00,48.38,48.39,48.35,48.36,47300.0,24.7873,24.7925,24.772,24.7771,47300.0
2014-01-14 12:20:00,48.37,48.4,48.37,48.37,64900.0,24.7822,24.7976,24.7822,24.7822,64900.0
2014-01-14 12:30:00,48.37,48.38,48.33,48.34,61900.0,24.7822,24.7873,24.7617,24.7668,61900.0
2014-01-14 12:40:00,48.34,48.35,48.31,48.33,167400.0,24.7668,24.772,24.7515,24.7617,167400.0
2014-01-14 12:50:00,48.32,48.34,48.31,48.32,142500.0,24.7566,24.7668,24.7515,24.7566,142500.0
2014-01-14 13:00:00,48.32,48.36,48.31,48.36,55100.0,24.7566,24.7771,24.7515,24.7771,55100.0
2014-01-14 13:10:00,48.36,48.39,48.35,48.36,47400.0,24.7771,24.7925,24.772,24.7771,47400.0
2014-01-14 13:20:00,48.36,48.36,48.32,48.33,61300.0,24.7771,24.7771,24.7566,24.7617,61300.0
2014-01-14 13:30:00,48.32,48.33,48.29,48.3,102200.0,24.7566,24.7617,24.7412,24.7463,102200.0
2014-01-14 13:40:00,48.3,48.3,48.26,48.27,49200.0,24.7463,24.7463,24.7258,24.731,49200.0
2014-01-14 13:50:00,48.27,48.28,48.25,48.27,42600.0,24.731,24.7361,24.7207,24.731,42600.0
2014-01-14 14:00:00,48.27,48.28,48.24,48.26,54100.0,24.731,24.7361,24.7156,24.7258,54100.0
2014-01-14 14:10:00,48.26,48.27,48.24,48.25,87900.0,24.7258,24.731,24.7156,24.7207,87900.0
2014-01-14 14:20:00,48.25,48.3,48.24,48.28,49700.0,24.7207,24.7463,24.7156,24.7361,49700.0
2014-01-14 14:30:00,48.29,48.3,48.27,48.29,61500.0,24.7412,24.7463,24.731,24.7412,61500.0
2014-01-14 14:40:00,48.29,48.29,48.27,48.27,51400.0,24.7412,24.7412,24.731,24.731,51400.0
2014-01-14 14:50:00,48.27,48.3,48.27,48.28,54600.0,24.731,24.7463,24.731,24.7361,54600.0
2014-01-14 15:00:00,48.27,48.28,48.27,48.28,60800.0,24.731,24.7361,24.731,24.7361,60800.0
2014-01-14 15:10:00,48.27,48.31,48.25,48.3,99300.0,24.731,24.7515,24.7207,24.7463,99300.0
2014-01-14 15:20:00,48.31,48.34,48.3,48.33,88500.0,24.7515,24.7668,24.7463,24.7617,88500.0
2014-01-14 15:30:00,48.34,48.36,48.33,48.36,108500.0,24.7668,24.7771,24.7617,24.7771,108500.0
2014-01-14 15:40:00,48.36,48.38,48.32,48.32,132300.0,24.7771,24.7873,24.7566,24.7566,132300.0
2014-01-14 15:50:00,48.33,48.37,48.31,48.35,226200.0,24.7617,24.7822,24.7515,24.772,226200.0
2014-01-15 09:30:00,48.43,48.48,48.39,48.44,201300.0,24.8129,24.8386,24.7925,24.8181,201300.0
2014-01-15 09:40:00,48.44,48.45,48.4,48.44,129800.0,24.8181,24.8232,24.7976,24.8181,129800.0
2014-01-15 09:50:00,48.45,48.46,48.39,48.44,118300.0,24.8232,24.8283,24.7925,24.8181,118300.0
2014-01-15 10:00:00,48.44,48.45,48.37,48.38,246400.0,24.8181,24.8232,24.7822,24.7873,246400.0
2014-01-15 10:10:00,48.38,48.42,48.38,48.39,264500.0,24.7873,24.8078,24.7873,24.7925,264500.0
2014-01-15 10:20:00,48.4,48.44,48.38,48.44,139200.0,24.7976,24.8181,24.7873,24.8181,139200.0
2014-01-15 10:30:00,48.44,48.46,48.38,48.38,170500.0,24.8181,24.8283,24.7873,24.7873,170500.0
2014-01-15 10:40:00,48.38,48.39,48.32,48.34,62900.0,24.7873,24.7925,24.7566,24.7668,62900.0
2014-01-15 10:50:00,48.34,48.4,48.33,48.39,105700.0,24.7668,24.7976,24.7617,24.7925,105700.0
2014-01-15 11:00:00,48.4,48.41,48.37,48.4,143400.0,24.7976,24.8027,24.7822,24.7976,143400.0
2014-01-15 11:10:00,48.4,48.41,48.35,48.38,191300.0,24.7976,24.8027,24.772,24.7873,191300.0
2014-01-15 11:20:00,48.38,48.38,48.27,48.28,99100.0,24.7873,24.7873,24.731,24.7361,99100.0
2014-01-15 11:30:00,48.28,48.33,48.27,48.3,121000.0,24.7361,24.7617,24.731,24.7463,121000.0
2014-01-15 11:40:00,48.3,48.3,48.23,48.24,183800.0,24.7463,24.7463,24.7105,24.7156,183800.0
2014-01-15 11:50:00,48.25,48.25,48.2,48.21,62100.0,24.7207,24.7207,24.6951,24.7002,62100.0
2014-01-15 12:00:00,48.21,48.24,48.21,48.24,155300.0,24.7002,24.7156,24.7002,24.7156,155300.0
2014-01-15 12:10:00,48.23,48.24,48.21,48.22,45500.0,24.7105,24.7156,24.7002,24.7054,45500.0
2014-01-15 12:20:00,48.22,48.24,48.21,48.21,24700.0,24.7054,24.7156,24.7002,24.7002,24700.0
2014-01-15 12:30:00,48.21,48.22,48.2,48.21,30800.0,24.7002,24.7054,24.6951,24.7002,30800.0
2014-01-15 12:40:00,48.21,48.21,48.18,48.19,163800.0,24.7002,24.7002,24.6849,24.69,163800.0
2014-01-15 12:50:00,48.18,48.2,48.17,48.2,36900.0,24.6849,24.6951,24.6797,24.6951,36900.0
2014-01-15 13:00:00,48.2,48.21,48.19,48.21,29900.0,24.6951,24.7002,24.69,24.7002,29900.0
2014-01-15 13:10:00,48.21,48.22,48.2,48.21,29200.0,24.7002,24.7054,24.6951,24.7002,29200.0
2014-01-15 13:20:00,48.22,48.22,48.18,48.19,120500.0,24.7054,24.7054,24.6849,24.69,120500.0
2014-01-15 13:30:00,48.19,48.19,48.15,48.16,71500.0,24.69,24.69,24.6695,24.6746,71500.0
2014-01-15 13:40:00,48.15,48.16,48.13,48.15,93500.0,24.6695,24.6746,24.6592,24.6695,93500.0
2014-01-15 13:50:00,48.15,48.16,48.13,48.13,163800.0,24.6695,24.6746,24.6592,24.6592,163800.0
2014-01-15 14:00:00,48.14,48.16,48.12,48.12,162800.0,24.6644,24.6746,24.6541,24.6541,162800.0
2014-01-15 14:10:00,48.12,48.14,48.11,48.12,90300.0,24.6541,24.6644,24.649,24.6541,90300.0
2014-01-15 14:20:00,48.12,48.13,48.09,48.09,215600.0,24.6541,24.6592,24.6387,24.6387,215600.0
2014-01-15 14:30:00,48.1,48.1,48.09,48.09,82600.0,24.6439,24.6439,24.6387,24.6387,82600.0
2014-01-15 14:40:00,48.1,48.14,48.09,48.14,65300.0,24.6439,24.6644,24.6387,24.6644,65300.0
2014-01-15 14:50:00,48.14,48.17,48.13,48.16,64600.0,24.6644,24.6797,24.6592,24.6746,64600.0
2014-01-15 15:00:00,48.17,48.21,48.17,48.2,115300.0,24.6797,24.7002,24.6797,24.6951,115300.0
2014-01-15 15:10:00,48.2,48.2,48.14,48.14,99400.0,24.6951,24.6951,24.6644,24.6644,99400.0
2014-01-15 15:20:00,48.14,48.17,48.12,48.16,103700.0,24.6644,24.6797,24.6541,24.6746,103700.0
2014-01-15 15:30:00,48.15,48.19,48.15,48.19,95500.0,24.6695,24.69,24.6695,24.69,95500.0
2014-01-15 15:40:00,48.19,48.2,48.16,48.16,164400.0,24.69,24.6951,24.6746,24.6746,164400.0
2014-01-15 15:50:00,48.16,48.17,48.07,48.11,890800.0,24.6746,24.6797,24.6285,24.649,890800.0
2014-01-16 09:30:00,48.08,48.12,48.05,48.07,219900.0,24.6336,24.6541,24.6183,24.6285,219900.0
2014-01-16 09:40:00,48.07,48.09,47.92,47.96,234300.0,24.6285,24.6387,24.5516,24.5721,234300.0
2014-01-16 09:50:00,47.97,48.05,47.95,48.02,90500.0,24.5773,24.6183,24.567,24.6029,90500.0
2014-01-16 10:00:00,48.01,48.1,48.01,48.05,54800.0,24.5978,24.6439,24.5978,24.6183,54800.0
2014-01-16 10:10:00,48.06,48.06,47.93,47.95,68200.0,24.6234,24.6234,24.5568,24.567,68200.0
2014-01-16 10:20:00,47.94,47.98,47.89,47.97,147900.0,24.5619,24.5824,24.5363,24.5773,147900.0
2014-01-16 10:30:00,47.98,47.99,47.8,47.8,140900.0,24.5824,24.5875,24.4902,24.4902,140900.0
2014-01-16 10:40:00,47.8,47.96,47.8,47.96,80800.0,24.4902,24.5721,24.4902,24.5721,80800.0
2014-01-16 10:50:00,47.95,47.97,47.92,47.94,89900.0,24.567,24.5773,24.5516,24.5619,89900.0
2014-01-16 11:00:00,47.93,47.97,47.91,47.97,103800.0,24.5568,24.5773,24.5465,24.5773,103800.0
2014-01-16 11:10:00,47.96,47.99,47.92,47.96,102400.0,24.5721,24.5875,24.5516,24.5721,102400.0
2014-01-16 11:20:00,47.96,47.97,47.89,47.91,88700.0,24.5721,24.5773,24.5363,24.5465,88700.0
2014-01-16 11:30:00,47.92,47.93,47.9,47.93,57100.0,24.5516,24.5568,24.5414,24.5568,57100.0
2014-01-16 11:40:00,47.92,47.96,47.92,47.95,25300.0,24.5516,24.5721,24.5516,24.567,25300.0
2014-01-16 11:50:00,47.95,47.97,47.91,47.93,69300.0,24.567,24.5773,24.5465,24.5568,69300.0
2014-01-16 12:00:00,47.93,47.95,47.91,47.91,49500.0,24.5568,24.567,24.5465,24.5465,49500.0
2014-01-16 12:10:00,47.92,47.93,47.91,47.93,52700.0,24.5516,24.5568,24.5465,24.5568,52700.0
2014-01-16 12:20:00,47.93,47.94,47.92,47.93,22000.0,24.5568,24.5619,24.5516,24.5568,22000.0
2014-01-16 12:30:00,47.93,47.94,47.9,47.9,43800.0,24.5568,24.5619,24.5414,24.5414,43800.0
2014-01-16 12:40:00,47.91,47.93,47.9,47.9,85600.0,24.5465,24.5568,24.5414,24.5414,85600.0
2014-01-16 12:50:00,47.91,47.96,47.9,47.93,38600.0,24.5465,24.5721,24.5414,24.5568,38600.0
2014-01-16 13:00:00,47.93,47.97,47.92,47.95,64100.0,24.5568,24.5773,24.5516,24.567,64100.0
2014-01-16 13:10:00,47.95,47.96,47.93,47.95,65000.0,24.567,24.5721,24.5568,24.567,65000.0
2014-01-16 13:20:00,47.94,47.97,47.94,47.95,61700.0,24.5619,24.5773,24.5619,24.567,61700.0
2014-01-16 13:30:00,47.95,47.95,47.92,47.93,58600.0,24.567,24.567,24.5516,24.5568,58600.0
2014-01-16 13:40:00,47.92,47.95,47.92,47.95,251100.0,24.5516,24.567,24.5516,24.567,251100.0
2014-01-16 13:50:00,47.94,47.99,47.94,47.99,25300.0,24.5619,24.5875,24.5619,24.5875,25300.0
2014-01-16 14:00:00,47.99,48.0,47.98,48.0,34800.0,24.5875,24.5926,24.5824,24.5926,34800.0
2014-01-16 14:10:00,48.0,48.0,47.97,47.99,57300.0,24.5926,24.5926,24.5773,24.5875,57300.0
2014-01-16 14:20:00,47.98,48.0,47.96,47.99,140100.0,24.5824,24.5926,24.5721,24.5875,140100.0
2014-01-16 14:30:00,47.99,48.01,47.97,48.0,89700.0,24.5875,24.5978,24.5773,24.5926,89700.0
2014-01-16 14:40:00,48.0,48.01,47.98,47.98,103800.0,24.5926,24.5978,24.5824,24.5824,103800.0
2014-01-16 14:50:00,47.98,47.99,47.97,47.98,63300.0,24.5824,24.5875,24.5773,24.5824,63300.0
2014-01-16 15:00:00,47.98,47.99,47.96,47.96,39400.0,24.5824,24.5875,24.5721,24.5721,39400.0
2014-01-16 15:10:00,47.97,47.98,47.96,47.96,61200.0,24.5773,24.5824,24.5721,24.5721,61200.0
2014-01-16 15:20:00,47.96,47.97,47.94,47.96,56300.0,24.5721,24.5773,24.5619,24.5721,56300.0
2014-01-16 15:30:00,47.96,47.96,47.91,47.93,138800.0,24.5721,24.5721,24.5465,24.5568,138800.0
2014-01-16 15:40:00,47.93,47.95,47.9,47.9,198100.0,24.5568,24.567,24.5414,24.5414,198100.0
2014-01-16 15:50:00,47.9,47.92,47.88,47.9,490900.0,24.5414,24.5516,24.5312,24.5414,490900.0
2014-01-17 09:30:00,48.06,48.14,48.01,48.12,357400.0,24.6234,24.6644,24.5978,24.6541,357400.0
2014-01-17 09:40:00,48.12,48.13,48.06,48.07,469300.0,24.6541,24.6592,24.6234,24.6285,469300.0
2014-01-17 09:50:00,48.06,48.1,48.01,48.03,131300.0,24.6234,24.6439,24.5978,24.608,131300.0
2014-01-17 10:00:00,48.03,48.07,48.01,48.07,73500.0,24.608,24.6285,24.5978,24.6285,73500.0
2014-01-17 10:10:00,48.07,48.19,48.07,48.19,56400.0,24.6285,24.69,24.6285,24.69,56400.0
2014-01-17 10:20:00,48.18,48.28,48.18,48.25,122200.0,24.6849,24.7361,24.6849,24.7207,122200.0
2014-01-17 10:30:00,48.24,48.27,48.22,48.27,49300.0,24.7156,24.731,24.7054,24.731,49300.0
2014-01-17 10:40:00,48.28,48.29,48.23,48.27,67800.0,24.7361,24.7412,24.7105,24.731,67800.0
2014-01-17 10:50:00,48.27,48.36,48.25,48.35,76900.0,24.731,24.7771,24.7207,24.772,76900.0
2014-01-17 11:00:00,48.36,48.36,48.29,48.29,63400.0,24.7771,24.7771,24.7412,24.7412,63400.0
2014-01-17 11:10:00,48.3,48.37,48.26,48.37,101900.0,24.7463,24.7822,24.7258,24.7822,101900.0
2014-01-17 11:20:00,48.38,48.47,48.34,48.36,185800.0,24.7873,24.8334,24.7668,24.7771,185800.0
2014-01-17 11:30:00,48.36,48.4,48.35,48.37,81700.0,24.7771,24.7976,24.772,24.7822,81700.0
2014-01-17 11:40:00,48.37,48.41,48.36,48.41,33200.0,24.7822,24.8027,24.7771,24.8027,33200.0
2014-01-17 11:50:00,48.41,48.42,48.38,48.38,44400.0,24.8027,24.8078,24.7873,24.7873,44400.0
2014-01-17 12:00:00,48.39,48.4,48.37,48.4,41700.0,24.7925,24.7976,24.7822,24.7976,41700.0
2014-01-17 12:10:00,48.4,48.45,48.4,48.42,36300.0,24.7976,24.8232,24.7976,24.8078,36300.0
2014-01-17 12:20:00,48.43,48.43,48.4,48.42,32700.0,24.8129,24.8129,24.7976,24.8078,32700.0
2014-01-17 12:30:00,48.42,48.43,48.39,48.39,36400.0,24.8078,24.8129,24.7925,24.7925,36400.0
2014-01-17 12:40:00,48.4,48.43,48.4,48.4,52500.0,24.7976,24.8129,24.7976,24.7976,52500.0
2014-01-17 12:50:00,48.4,48.41,48.36,48.38,28300.0,24.7976,24.8027,24.7771,24.7873,28300.0
2014-01-17 13:00:00,48.38,48.39,48.36,48.36,33600.0,24.7873,24.7925,24.7771,24.7771,33600.0
2014-01-17 13:10:00,48.36,48.38,48.32,48.33,76900.0,24.7771,24.7873,24.7566,24.7617,76900.0
2014-01-17 13:20:00,48.33,48.37,48.32,48.36,42800.0,24.7617,24.7822,24.7566,24.7771,42800.0
2014-01-17 13:30:00,48.35,48.36,48.35,48.36,17600.0,24.772,24.7771,24.772,24.7771,17600.0
2014-01-17 13:40:00,48.36,48.36,48.33,48.35,47600.0,24.7771,24.7771,24.7617,24.772,47600.0
2014-01-17 13:50:00,48.35,48.38,48.34,48.36,36500.0,24.772,24.7873,24.7668,24.7771,36500.0
2014-01-17 14:00:00,48.35,48.37,48.34,48.37,28500.0,24.772,24.7822,24.7668,24.7822,28500.0
2014-01-17 14:10:00,48.37,48.39,48.36,48.37,34100.0,24.7822,24.7925,24.7771,24.7822,34100.0
2014-01-17 14:20:00,48.37,48.38,48.35,48.36,48600.0,24.7822,24.7873,24.772,24.7771,48600.0
2014-01-17 14:30:00,48.36,48.36,48.34,48.35,23000.0,24.7771,24.7771,24.7668,24.772,23000.0
2014-01-17 14:40:00,48.34,48.36,48.33,48.33,73700.0,24.7668,24.7771,24.7617,24.7617,73700.0
2014-01-17 14:50:00,48.34,48.36,48.33,48.34,153300.0,24.7668,24.7771,24.7617,24.7668,153300.0
2014-01-17 15:00:00,48.35,48.36,48.32,48.33,37900.0,24.772,24.7771,24.7566,24.7617,37900.0
2014-01-17 15:10:00,48.32,48.32,48.29,48.3,52700.0,24.7566,24.7566,24.7412,24.7463,52700.0
2014-01-17 15:20:00,48.3,48.3,48.28,48.29,57600.0,24.7463,24.7463,24.7361,24.7412,57600.0
2014-01-17 15:30:00,48.28,48.29,48.24,48.25,73700.0,24.7361,24.7412,24.7156,24.7207,73700.0
2014-01-17 15:40:00,48.24,48.29,48.22,48.28,290200.0,24.7156,24.7412,24.7054,24.7361,290200.0
2014-01-17 15:50:00,48.28,48.29,48.18,48.19,318600.0,24.7361,24.7412,24.6849,24.69,318600.0
2014-01-21 09:30:00,48.61,48.63,48.52,48.52,295200.0,24.9052,24.9154,24.8591,24.8591,295200.0
2014-01-21 09:40:00,48.52,48.62,48.44,48.61,223000.0,24.8591,24.9103,24.8181,24.9052,223000.0
2014-01-21 09:50:00,48.62,48.67,48.58,48.66,222700.0,24.9103,24.9359,24.8898,24.9308,222700.0
2014-01-21 10:00:00,48.66,48.69,48.6,48.6,132800.0,24.9308,24.9462,24.9,24.9,132800.0
2014-01-21 10:10:00,48.59,48.63,48.51,48.63,362000.0,24.8949,24.9154,24.8539,24.9154,362000.0
2014-01-21 10:20:00,48.62,48.62,48.47,48.49,174500.0,24.9103,24.9103,24.8334,24.8437,174500.0
2014-01-21 10:30:00,48.5,48.53,48.45,48.53,106300.0,24.8488,24.8642,24.8232,24.8642,106300.0
2014-01-21 10:40:00,48.52,48.53,48.48,48.48,49300.0,24.8591,24.8642,24.8386,24.8386,49300.0
2014-01-21 10:50:00,48.47,48.59,48.45,48.58,32700.0,24.8334,24.8949,24.8232,24.8898,32700.0
2014-01-21 11:00:00,48.58,48.63,48.53,48.53,194800.0,24.8898,24.9154,24.8642,24.8642,194800.0
2014-01-21 11:10:00,48.52,48.52,48.43,48.47,108100.0,24.8591,24.8591,24.8129,24.8334,108100.0
2014-01-21 11:20:00,48.47,48.56,48.47,48.54,86700.0,24.8334,24.8796,24.8334,24.8693,86700.0
2014-01-21 11:30:00,48.53,48.55,48.47,48.47,84400.0,24.8642,24.8744,24.8334,24.8334,84400.0
2014-01-21 11:40:00,48.48,48.48,48.42,48.43,49100.0,24.8386,24.8386,24.8078,24.8129,49100.0
2014-01-21 11:50:00,48.43,48.43,48.39,48.4,61700.0,24.8129,24.8129,24.7925,24.7976,61700.0
2014-01-21 12:00:00,48.4,48.42,48.35,48.37,69800.0,24.7976,24.8078,24.772,24.7822,69800.0
2014-01-21 12:10:00,48.37,48.43,48.37,48.41,59500.0,24.7822,24.8129,24.7822,24.8027,59500.0
2014-01-21 12:20:00,48.41,48.47,48.39,48.45,51900.0,24.8027,24.8334,24.7925,24.8232,51900.0
2014-01-21 12:30:00,48.46,48.47,48.45,48.45,46100.0,24.8283,24.8334,24.8232,24.8232,46100.0
2014-01-21 12:40:00,48.45,48.49,48.45,48.48,31400.0,24.8232,24.8437,24.8232,24.8386,31400.0
2014-01-21 12:50:00,48.48,48.49,48.45,48.46,38500.0,24.8386,24.8437,24.8232,24.8283,38500.0
2014-01-21 13:00:00,48.47,48.5,48.46,48.46,68100.0,24.8334,24.8488,24.8283,24.8283,68100.0
2014-01-21 13:10:00,48.47,48.48,48.44,48.45,22200.0,24.8334,24.8386,24.8181,24.8232,22200.0
2014-01-21 13:20:00,48.44,48.46,48.43,48.43,153000.0,24.8181,24.8283,24.8129,24.8129,153000.0
2014-01-21 13:30:00,48.43,48.48,48.43,48.48,46900.0,24.8129,24.8386,24.8129,24.8386,46900.0
2014-01-21 13:40:00,48.48,48.5,48.48,48.5,19900.0,24.8386,24.8488,24.8386,24.8488,19900.0
2014-01-21 13:50:00,48.5,48.5,48.47,48.47,28900.0,24.8488,24.8488,24.8334,24.8334,28900.0
2014-01-21 14:00:00,48.47,48.48,48.47,48.48,21800.0,24.8334,24.8386,24.8334,24.8386,21800.0
2014-01-21 14:10:00,48.48,48.49,48.45,48.48,42900.0,24.8386,24.8437,24.8232,24.8386,42900.0
2014-01-21 14:20:00,48.48,48.49,48.46,48.48,16800.0,24.8386,24.8437,24.8283,24.8386,16800.0
2014-01-21 14:30:00,48.48,48.52,48.47,48.5,69300.0,24.8386,24.8591,24.8334,24.8488,69300.0
2014-01-21 14:40:00,48.5,48.51,48.48,48.48,23800.0,24.8488,24.8539,24.8386,24.8386,23800.0
2014-01-21 14:50:00,48.48,48.5,48.46,48.48,65100.0,24.8386,24.8488,24.8283,24.8386,65100.0
2014-01-21 15:00:00,48.48,48.51,48.47,48.48,59100.0,24.8386,24.8539,24.8334,24.8386,59100.0
2014-01-21 15:10:00,48.48,48.51,48.47,48.51,45800.0,24.8386,24.8539,24.8334,24.8539,45800.0
2014-01-21 15:20:00,48.5,48.53,48.49,48.49,88800.0,24.8488,24.8642,24.8437,24.8437,88800.0
2014-01-21 15:30:00,48.49,48.5,48.48,48.49,124700.0,24.8437,24.8488,24.8386,24.8437,124700.0
2014-01-21 15:40:00,48.5,48.54,48.5,48.52,142600.0,24.8488,24.8693,24.8488,24.8591,142600.0
2014-01-21 15:50:00,48.53,48.58,48.52,48.53,358400.0,24.8642,24.8898,24.8591,24.8642,358400.0
2014-01-22 09:30:00,48.88,48.88,48.75,48.75,237300.0,25.0435,25.0435,24.9769,24.9769,237300.0
2014-01-22 09:40:00,48.74,48.79,48.68,48.77,161800.0,24.9718,24.9974,24.941,24.9871,161800.0
2014-01-22 09:50:00,48.76,48.82,48.75,48.8,205600.0,24.982,25.0128,24.9769,25.0025,205600.0
2014-01-22 10:00:00,48.8,49.13,48.79,49.01,1361900.0,25.0025,25.1716,24.9974,25.1101,1361900.0
2014-01-22 10:10:00,49.0,49.16,48.85,48.87,725700.0,25.105,25.187,25.0281,25.0384,725700.0
2014-01-22 10:20:00,48.88,49.03,48.86,49.02,211000.0,25.0435,25.1204,25.0333,25.1152,211000.0
2014-01-22 10:30:00,49.01,49.09,48.98,49.07,142700.0,25.1101,25.1511,25.0947,25.1408,142700.0
2014-01-22 10:40:00,49.06,49.12,49.02,49.03,191000.0,25.1357,25.1665,25.1152,25.1204,191000.0
2014-01-22 10:50:00,49.03,49.05,48.97,49.04,174000.0,25.1204,25.1306,25.0896,25.1255,174000.0
2014-01-22 11:00:00,49.04,49.14,49.01,49.12,180600.0,25.1255,25.1767,25.1101,25.1665,180600.0
2014-01-22 11:10:00,49.11,49.13,49.05,49.06,97800.0,25.1613,25.1716,25.1306,25.1357,97800.0
2014-01-22 11:20:00,49.06,49.09,49.04,49.05,87500.0,25.1357,25.1511,25.1255,25.1306,87500.0
2014-01-22 11:30:00,49.05,49.09,48.98,49.01,124600.0,25.1306,25.1511,25.0947,25.1101,124600.0
2014-01-22 11:40:00,49.01,49.03,48.99,49.02,87300.0,25.1101,25.1204,25.0999,25.1152,87300.0
2014-01-22 11:50:00,49.02,49.05,49.01,49.04,80500.0,25.1152,25.1306,25.1101,25.1255,80500.0
2014-01-22 12:00:00,49.04,49.06,49.01,49.05,70000.0,25.1255,25.1357,25.1101,25.1306,70000.0
2014-01-22 12:10:00,49.05,49.12,49.04,49.11,67500.0,25.1306,25.1665,25.1255,25.1613,67500.0
2014-01-22 12:20:00,49.12,49.13,49.08,49.08,68700.0,25.1665,25.1716,25.146,25.146,68700.0
2014-01-22 12:30:00,49.08,49.09,49.05,49.06,49800.0,25.146,25.1511,25.1306,25.1357,49800.0
2014-01-22 12:40:00,49.05,49.07,49.03,49.04,81700.0,25.1306,25.1408,25.1204,25.1255,81700.0
2014-01-22 12:50:00,49.04,49.05,49.03,49.05,82800.0,25.1255,25.1306,25.1204,25.1306,82800.0
2014-01-22 13:00:00,49.06,49.06,49.03,49.04,59300.0,25.1357,25.1357,25.1204,25.1255,59300.0
2014-01-22 13:10:00,49.04,49.04,49.01,49.04,135700.0,25.1255,25.1255,25.1101,25.1255,135700.0
2014-01-22 13:20:00,49.03,49.04,49.01,49.03,58700.0,25.1204,25.1255,25.1101,25.1204,58700.0
2014-01-22 13:30:00,49.03,49.03,48.99,48.99,65300.0,25.1204,25.1204,25.0999,25.0999,65300.0
2014-01-22 13:40:00,48.99,49.0,48.97,48.99,66200.0,25.0999,25.105,25.0896,25.0999,66200.0
2014-01-22 13:50:00,48.98,48.98,48.95,48.96,57400.0,25.0947,25.0947,25.0794,25.0845,57400.0
2014-01-22 14:00:00,48.96,48.97,48.95,48.95,92700.0,25.0845,25.0896,25.0794,25.0794,92700.0
2014-01-22 14:10:00,48.95,48.96,48.92,48.94,101300.0,25.0794,25.0845,25.064,25.0742,101300.0
2014-01-22 14:20:00,48.95,48.95,48.9,48.9,307000.0,25.0794,25.0794,25.0537,25.0537,307000.0
2014-01-22 14:30:00,48.9,48.93,48.9,48.93,68000.0,25.0537,25.0691,25.0537,25.0691,68000.0
2014-01-22 14:40:00,48.93,48.98,48.92,48.92,126000.0,25.0691,25.0947,25.064,25.064,126000.0
2014-01-22 14:50:00,48.93,48.95,48.91,48.95,64900.0,25.0691,25.0794,25.0589,25.0794,64900.0
2014-01-22 15:00:00,48.96,48.98,48.95,48.97,47500.0,25.0845,25.0947,25.0794,25.0896,47500.0
2014-01-22 15:10:00,48.97,48.98,48.95,48.98,112300.0,25.0896,25.0947,25.0794,25.0947,112300.0
2014-01-22 15:20:00,48.98,49.0,48.97,48.99,131200.0,25.0947,25.105,25.0896,25.0999,131200.0
2014-01-22 15:30:00,49.0,49.02,48.99,49.01,95800.0,25.105,25.1152,25.0999,25.1101,95800.0
2014-01-22 15:40:00,49.01,49.04,48.98,49.04,198100.0,25.1101,25.1255,25.0947,25.1255,198100.0
2014-01-22 15:50:00,49.05,49.07,49.03,49.05,560400.0,25.1306,25.1408,25.1204,25.1306,560400.0
2014-01-23 09:30:00,48.96,48.99,48.86,48.86,305600.0,25.0845,25.0999,25.0333,25.0333,305600.0
2014-01-23 09:40:00,48.86,48.87,48.68,48.71,231600.0,25.0333,25.0384,24.941,24.9564,231600.0
2014-01-23 09:50:00,48.7,48.78,48.63,48.64,154700.0,24.9513,24.9923,24.9154,24.9205,154700.0
2014-01-23 10:00:00,48.63,48.71,48.6,48.63,160900.0,24.9154,24.9564,24.9,24.9154,160900.0
2014-01-23 10:10:00,48.62,48.68,48.59,48.65,108500.0,24.9103,24.941,24.8949,24.9257,108500.0
2014-01-23 10:20:00,48.65,48.72,48.64,48.66,84200.0,24.9257,24.9615,24.9205,24.9308,84200.0
2014-01-23 10:30:00,48.67,48.68,48.62,48.63,79100.0,24.9359,24.941,24.9103,24.9154,79100.0
2014-01-23 10:40:00,48.63,48.7,48.6,48.67,162600.0,24.9154,24.9513,24.9,24.9359,162600.0
2014-01-23 10:50:00,48.69,48.73,48.66,48.66,134800.0,24.9462,24.9667,24.9308,24.9308,134800.0
2014-01-23 11:00:00,48.66,48.67,48.61,48.64,127100.0,24.9308,24.9359,24.9052,24.9205,127100.0
2014-01-23 11:10:00,48.64,48.65,48.6,48.6,97600.0,24.9205,24.9257,24.9,24.9,97600.0
2014-01-23 11:20:00,48.61,48.66,48.6,48.61,97600.0,24.9052,24.9308,24.9,24.9052,97600.0
2014-01-23 11:30:00,48.6,48.62,48.57,48.59,39300.0,24.9,24.9103,24.8847,24.8949,39300.0
2014-01-23 11:40:00,48.57,48.62,48.56,48.57,32800.0,24.8847,24.9103,24.8796,24.8847,32800.0
2014-01-23 11:50:00,48.58,48.62,48.56,48.61,56700.0,24.8898,24.9103,24.8796,24.9052,56700.0
2014-01-23 12:00:00,48.62,48.64,48.59,48.59,55600.0,24.9103,24.9205,24.8949,24.8949,55600.0
2014-01-23 12:10:00,48.59,48.63,48.58,48.63,72300.0,24.8949,24.9154,24.8898,24.9154,72300.0
2014-01-23 12:20:00,48.62,48.63,48.56,48.57,48700.0,24.9103,24.9154,24.8796,24.8847,48700.0
2014-01-23 12:30:00,48.57,48.57,48.55,48.57,53300.0,24.8847,24.8847,24.8744,24.8847,53300.0
2014-01-23 12:40:00,48.57,48.59,48.55,48.55,75000.0,24.8847,24.8949,24.8744,24.8744,75000.0
2014-01-23 12:50:00,48.55,48.56,48.52,48.53,51600.0,24.8744,24.8796,24.8591,24.8642,51600.0
2014-01-23 13:00:00,48.54,48.57,48.52,48.55,64900.0,24.8693,24.8847,24.8591,24.8744,64900.0
2014-01-23 13:10:00,48.55,48.56,48.52,48.54,52000.0,24.8744,24.8796,24.8591,24.8693,52000.0
2014-01-23 13:20:00,48.54,48.54,48.51,48.53,39500.0,24.8693,24.8693,24.8539,24.8642,39500.0
2014-01-23 13:30:00,48.52,48.53,48.51,48.52,66100.0,24.8591,24.8642,24.8539,24.8591,66100.0
2014-01-23 13:40:00,48.52,48.52,48.48,48.49,87500.0,24.8591,24.8591,24.8386,24.8437,87500.0
2014-01-23 13:50:00,48.48,48.5,48.45,48.46,129400.0,24.8386,24.8488,24.8232,24.8283,129400.0
2014-01-23 14:00:00,48.46,48.49,48.46,48.49,67400.0,24.8283,24.8437,24.8283,24.8437,67400.0
2014-01-23 14:10:00,48.49,48.5,48.46,48.48,99700.0,24.8437,24.8488,24.8283,24.8386,99700.0
2014-01-23 14:20:00,48.47,48.48,48.45,48.46,90100.0,24.8334,24.8386,24.8232,24.8283,90100.0
2014-01-23 14:30:00,48.46,48.46,48.44,48.44,71700.0,24.8283,24.8283,24.8181,24.8181,71700.0
2014-01-23 14:40:00,48.44,48.45,48.43,48.44,32500.0,24.8181,24.8232,24.8129,24.8181,32500.0
2014-01-23 14:50:00,48.44,48.51,48.43,48.5,109400.0,24.8181,24.8539,24.8129,24.8488,109400.0
2014-01-23 15:00:00,48.5,48.52,48.48,48.48,79200.0,24.8488,24.8591,24.8386,24.8386,79200.0
2014-01-23 15:10:00,48.49,48.52,48.47,48.49,83800.0,24.8437,24.8591,24.8334,24.8437,83800.0
2014-01-23 15:20:00,48.49,48.53,48.49,48.53,80600.0,24.8437,24.8642,24.8437,24.8642,80600.0
2014-01-23 15:30:00,48.53,48.59,48.51,48.56,100200.0,24.8642,24.8949,24.8539,24.8796,100200.0
2014-01-23 15:40:00,48.56,48.6,48.54,48.59,148900.0,24.8796,24.9,24.8693,24.8949,148900.0
2014-01-23 15:50:00,48.58,48.66,48.57,48.64,282000.0,24.8898,24.9308,24.8847,24.9205,282000.0
2014-01-24 09:30:00,48.62,48.64,48.36,48.39,412000.0,24.9103,24.9205,24.7771,24.7925,412000.0
2014-01-24 09:40:00,48.38,48.47,48.34,48.37,208900.0,24.7873,24.8334,24.7668,24.7822,208900.0
2014-01-24 09:50:00,48.37,48.39,48.29,48.36,122000.0,24.7822,24.7925,24.7412,24.7771,122000.0
2014-01-24 10:00:00,48.36,48.41,48.29,48.4,137300.0,24.7771,24.8027,24.7412,24.7976,137300.0
2014-01-24 10:10:00,48.4,48.4,48.23,48.27,211100.0,24.7976,24.7976,24.7105,24.731,211100.0
2014-01-24 10:20:00,48.26,48.37,48.22,48.37,156000.0,24.7258,24.7822,24.7054,24.7822,156000.0
2014-01-24 10:30:00,48.36,48.36,48.26,48.34,169300.0,24.7771,24.7771,24.7258,24.7668,169300.0
2014-01-24 10:40:00,48.33,48.34,48.08,48.1,222600.0,24.7617,24.7668,24.6336,24.6439,222600.0
2014-01-24 10:50:00,48.11,48.2,48.1,48.16,142900.0,24.649,24.6951,24.6439,24.6746,142900.0
2014-01-24 11:00:00,48.16,48.26,48.14,48.14,357200.0,24.6746,24.7258,24.6644,24.6644,357200.0
2014-01-24 11:10:00,48.13,48.2,48.05,48.07,164900.0,24.6592,24.6951,24.6183,24.6285,164900.0
2014-01-24 11:20:00,48.07,48.11,48.0,48.01,386600.0,24.6285,24.649,24.5926,24.5978,386600.0
2014-01-24 11:30:00,48.01,48.12,48.0,48.07,427100.0,24.5978,24.6541,24.5926,24.6285,427100.0
2014-01-24 11:40:00,48.08,48.17,48.08,48.17,101700.0,24.6336,24.6797,24.6336,24.6797,101700.0
2014-01-24 11:50:00,48.17,48.19,48.1,48.16,111200.0,24.6797,24.69,24.6439,24.6746,111200.0
2014-01-24 12:00:00,48.16,48.17,48.06,48.08,198100.0,24.6746,24.6797,24.6234,24.6336,198100.0
2014-01-24 12:10:00,48.09,48.09,48.05,48.06,101600.0,24.6387,24.6387,24.6183,24.6234,101600.0
2014-01-24 12:20:00,48.06,48.07,48.03,48.05,85100.0,24.6234,24.6285,24.608,24.6183,85100.0
2014-01-24 12:30:00,48.05,48.06,48.01,48.02,87300.0,24.6183,24.6234,24.5978,24.6029,87300.0
2014-01-24 12:40:00,48.01,48.02,47.97,48.01,161100.0,24.5978,24.6029,24.5773,24.5978,161100.0
2014-01-24 12:50:00,48.01,48.03,48.0,48.03,54500.0,24.5978,24.608,24.5926,24.608,54500.0
2014-01-24 13:00:00,48.03,48.03,47.99,48.01,89600.0,24.608,24.608,24.5875,24.5978,89600.0
2014-01-24 13:10:00,48.02,48.03,48.0,48.0,72000.0,24.6029,24.608,24.5926,24.5926,72000.0
2014-01-24 13:20:00,48.0,48.01,47.96,47.96,80800.0,24.5926,24.5978,24.5721,24.5721,80800.0
2014-01-24 13:30:00,47.96,47.98,47.94,47.95,77100.0,24.5721,24.5824,24.5619,24.567,77100.0
2014-01-24 13:40:00,47.94,47.95,47.91,47.93,71500.0,24.5619,24.567,24.5465,24.5568,71500.0
2014-01-24 13:50:00,47.92,47.93,47.9,47.9,42700.0,24.5516,24.5568,24.5414,24.5414,42700.0
2014-01-24 14:00:00,47.89,47.9,47.77,47.78,189300.0,24.5363,24.5414,24.4748,24.4799,189300.0
2014-01-24 14:10:00,47.79,47.8,47.75,47.77,88600.0,24.485,24.4902,24.4646,24.4748,88600.0
2014-01-24 14:20:00,47.77,47.81,47.75,47.79,68300.0,24.4748,24.4953,24.4646,24.485,68300.0
2014-01-24 14:30:00,47.8,47.86,47.8,47.86,45500.0,24.4902,24.5209,24.4902,24.5209,45500.0
2014-01-24 14:40:00,47.87,47.89,47.85,47.87,46300.0,24.526,24.5363,24.5158,24.526,46300.0
2014-01-24 14:50:00,47.87,47.87,47.83,47.86,68700.0,24.526,24.526,24.5055,24.5209,68700.0
2014-01-24 15:00:00,47.86,47.91,47.83,47.91,84800.0,24.5209,24.5465,24.5055,24.5465,84800.0
2014-01-24 15:10:00,47.9,47.91,47.84,47.86,97200.0,24.5414,24.5465,24.5107,24.5209,97200.0
2014-01-24 15:20:00,47.86,47.86,47.81,47.84,86100.0,24.5209,24.5209,24.4953,24.5107,86100.0
2014-01-24 15:30:00,47.84,47.86,47.82,47.83,95500.0,24.5107,24.5209,24.5004,24.5055,95500.0
2014-01-24 15:40:00,47.83,47.84,47.74,47.75,228100.0,24.5055,24.5107,24.4594,24.4646,228100.0
2014-01-24 15:50:00,47.76,47.84,47.73,47.76,527500.0,24.4697,24.5107,24.4543,24.4697,527500.0
2014-01-27 09:30:00,47.51,47.64,47.5,47.55,344000.0,24.3416,24.4082,24.3365,24.3621,344000.0
2014-01-27 09:40:00,47.54,47.61,47.52,47.59,143000.0,24.357,24.3928,24.3467,24.3826,143000.0
2014-01-27 09:50:00,47.58,47.65,47.56,47.56,92900.0,24.3775,24.4133,24.3672,24.3672,92900.0
2014-01-27 10:00:00,47.56,47.58,47.43,47.45,188200.0,24.3672,24.3775,24.3006,24.3108,188200.0
2014-01-27 10:10:00,47.45,47.45,47.29,47.3,199000.0,24.3108,24.3108,24.2289,24.234,199000.0
2014-01-27 10:20:00,47.3,47.32,47.12,47.15,203100.0,24.234,24.2442,24.1418,24.1571,203100.0
2014-01-27 10:30:00,47.15,47.31,47.14,47.27,220800.0,24.1571,24.2391,24.152,24.2186,220800.0
2014-01-27 10:40:00,47.27,47.34,47.22,47.34,69300.0,24.2186,24.2545,24.193,24.2545,69300.0
2014-01-27 10:50:00,47.34,47.39,47.25,47.25,82500.0,24.2545,24.2801,24.2084,24.2084,82500.0
2014-01-27 11:00:00,47.26,47.32,47.22,47.3,91300.0,24.2135,24.2442,24.193,24.234,91300.0
2014-01-27 11:10:00,47.31,47.4,47.23,47.38,235400.0,24.2391,24.2852,24.1981,24.275,235400.0
2014-01-27 11:20:00,47.38,47.39,47.25,47.28,110200.0,24.275,24.2801,24.2084,24.2237,110200.0
2014-01-27 11:30:00,47.28,47.3,47.21,47.23,64900.0,24.2237,24.234,24.1879,24.1981,64900.0
2014-01-27 11:40:00,47.23,47.31,47.22,47.28,44200.0,24.1981,24.2391,24.193,24.2237,44200.0
2014-01-27 11:50:00,47.27,47.29,47.18,47.19,76300.0,24.2186,24.2289,24.1725,24.1776,76300.0
2014-01-27 12:00:00,47.19,47.21,47.15,47.19,57000.0,24.1776,24.1879,24.1571,24.1776,57000.0
2014-01-27 12:10:00,47.19,47.21,47.17,47.18,52600.0,24.1776,24.1879,24.1674,24.1725,52600.0
2014-01-27 12:20:00,47.19,47.19,47.1,47.15,55500.0,24.1776,24.1776,24.1315,24.1571,55500.0
2014-01-27 12:30:00,47.15,47.16,47.1,47.16,72500.0,24.1571,24.1623,24.1315,24.1623,72500.0
2014-01-27 12:40:00,47.16,47.19,47.12,47.17,60000.0,24.1623,24.1776,24.1418,24.1674,60000.0
2014-01-27 12:50:00,47.16,47.18,47.08,47.08,90700.0,24.1623,24.1725,24.1213,24.1213,90700.0
2014-01-27 13:00:00,47.09,47.11,47.06,47.09,113200.0,24.1264,24.1366,24.111,24.1264,113200.0
2014-01-27 13:10:00,47.1,47.15,47.07,47.14,76700.0,24.1315,24.1571,24.1162,24.152,76700.0
2014-01-27 13:20:00,47.14,47.15,47.11,47.12,34300.0,24.152,24.1571,24.1366,24.1418,34300.0
2014-01-27 13:30:00,47.13,47.15,47.11,47.14,56200.0,24.1469,24.1571,24.1366,24.152,56200.0
2014-01-27 13:40:00,47.13,47.23,47.12,47.23,54300.0,24.1469,24.1981,24.1418,24.1981,54300.0
2014-01-27 13:50:00,47.22,47.24,47.21,47.22,30700.0,24.193,24.2033,24.1879,24.193,30700.0
2014-01-27 14:00:00,47.22,47.27,47.22,47.26,46500.0,24.193,24.2186,24.193,24.2135,46500.0
2014-01-27 14:10:00,47.26,47.3,47.24,47.29,56800.0,24.2135,24.234,24.2033,24.2289,56800.0
2014-01-27 14:20:00,47.29,47.32,47.27,47.32,34900.0,24.2289,24.2442,24.2186,24.2442,34900.0
2014-01-27 14:30:00,47.32,47.38,47.3,47.36,51000.0,24.2442,24.275,24.234,24.2647,51000.0
2014-01-27 14:40:00,47.37,47.37,47.34,47.35,45100.0,24.2699,24.2699,24.2545,24.2596,45100.0
2014-01-27 14:50:00,47.36,47.4,47.35,47.4,49400.0,24.2647,24.2852,24.2596,24.2852,49400.0
2014-01-27 15:00:00,47.39,47.39,47.36,47.37,54300.0,24.2801,24.2801,24.2647,24.2699,54300.0
2014-01-27 15:10:00,47.37,47.43,47.37,47.43,73300.0,24.2699,24.3006,24.2699,24.3006,73300.0
2014-01-27 15:20:00,47.43,47.43,47.34,47.35,89600.0,24.3006,24.3006,24.2545,24.2596,89600.0
2014-01-27 15:30:00,47.34,47.39,47.31,47.37,77200.0,24.2545,24.2801,24.2391,24.2699,77200.0
2014-01-27 15:40:00,47.37,47.39,47.31,47.33,115100.0,24.2699,24.2801,24.2391,24.2494,115100.0
2014-01-27 15:50:00,47.33,47.36,47.24,47.24,232500.0,24.2494,24.2647,24.2033,24.2033,232500.0
2014-01-28 09:30:00,47.43,47.5,47.39,47.41,189900.0,24.3006,24.3365,24.2801,24.2904,189900.0
2014-01-28 09:40:00,47.41,47.42,47.34,47.36,106200.0,24.2904,24.2955,24.2545,24.2647,106200.0
2014-01-28 09:50:00,47.36,47.56,47.36,47.54,109000.0,24.2647,24.3672,24.2647,24.357,109000.0
2014-01-28 10:00:00,47.52,47.59,47.4,47.41,106000.0,24.3467,24.3826,24.2852,24.2904,106000.0
2014-01-28 10:10:00,47.41,47.46,47.41,47.44,91500.0,24.2904,24.316,24.2904,24.3057,91500.0
2014-01-28 10:20:00,47.43,47.47,47.39,47.44,85700.0,24.3006,24.3211,24.2801,24.3057,85700.0
2014-01-28 10:30:00,47.44,47.51,47.41,47.51,75700.0,24.3057,24.3416,24.2904,24.3416,75700.0
2014-01-28 10:40:00,47.51,47.51,47.46,47.5,90600.0,24.3416,24.3416,24.316,24.3365,90600.0
2014-01-28 10:50:00,47.5,47.53,47.48,47.49,66200.0,24.3365,24.3518,24.3262,24.3313,66200.0
2014-01-28 11:00:00,47.5,47.57,47.5,47.51,61400.0,24.3365,24.3723,24.3365,24.3416,61400.0
2014-01-28 11:10:00,47.51,47.53,47.45,47.47,63400.0,24.3416,24.3518,24.3108,24.3211,63400.0
2014-01-28 11:20:00,47.46,47.5,47.41,47.43,65500.0,24.316,24.3365,24.2904,24.3006,65500.0
2014-01-28 11:30:00,47.44,47.46,47.36,47.38,82200.0,24.3057,24.316,24.2647,24.275,82200.0
2014-01-28 11:40:00,47.37,47.4,47.32,47.33,41300.0,24.2699,24.2852,24.2442,24.2494,41300.0
2014-01-28 11:50:00,47.33,47.41,47.33,47.41,31400.0,24.2494,24.2904,24.2494,24.2904,31400.0
2014-01-28 12:00:00,47.4,47.41,47.34,47.4,98500.0,24.2852,24.2904,24.2545,24.2852,98500.0
2014-01-28 12:10:00,47.4,47.4,47.35,47.39,86000.0,24.2852,24.2852,24.2596,24.2801,86000.0
2014-01-28 12:20:00,47.39,47.42,47.38,47.42,24200.0,24.2801,24.2955,24.275,24.2955,24200.0
2014-01-28 12:30:00,47.43,47.47,47.42,47.46,50000.0,24.3006,24.3211,24.2955,24.316,50000.0
2014-01-28 12:40:00,47.46,47.48,47.44,47.45,42500.0,24.316,24.3262,24.3057,24.3108,42500.0
2014-01-28 12:50:00,47.45,47.46,47.42,47.44,28600.0,24.3108,24.316,24.2955,24.3057,28600.0
2014-01-28 13:00:00,47.44,47.47,47.44,47.47,30800.0,24.3057,24.3211,24.3057,24.3211,30800.0
2014-01-28 13:10:00,47.47,47.5,47.46,47.5,38600.0,24.3211,24.3365,24.316,24.3365,38600.0
2014-01-28 13:20:00,47.51,47.53,47.49,47.52,45600.0,24.3416,24.3518,24.3313,24.3467,45600.0
2014-01-28 13:30:00,47.52,47.53,47.48,47.48,42700.0,24.3467,24.3518,24.3262,24.3262,42700.0
2014-01-28 13:40:00,47.48,47.52,47.48,47.49,44000.0,24.3262,24.3467,24.3262,24.3313,44000.0
2014-01-28 13:50:00,47.49,47.5,47.47,47.48,27200.0,24.3313,24.3365,24.3211,24.3262,27200.0
2014-01-28 14:00:00,47.48,47.49,47.45,47.45,53700.0,24.3262,24.3313,24.3108,24.3108,53700.0
2014-01-28 14:10:00,47.46,47.49,47.44,47.49,40000.0,24.316,24.3313,24.3057,24.3313,40000.0
2014-01-28 14:20:00,47.49,47.52,47.49,47.51,46800.0,24.3313,24.3467,24.3313,24.3416,46800.0
2014-01-28 14:30:00,47.5,47.52,47.49,47.49,39000.0,24.3365,24.3467,24.3313,24.3313,39000.0
2014-01-28 14:40:00,47.5,47.53,47.48,47.53,33200.0,24.3365,24.3518,24.3262,24.3518,33200.0
2014-01-28 14:50:00,47.53,47.55,47.52,47.54,53600.0,24.3518,24.3621,24.3467,24.357,53600.0
2014-01-28 15:00:00,47.55,47.56,47.52,47.53,46700.0,24.3621,24.3672,24.3467,24.3518,46700.0
2014-01-28 15:10:00,47.53,47.54,47.51,47.53,38100.0,24.3518,24.357,24.3416,24.3518,38100.0
2014-01-28 15:20:00,47.53,47.55,47.52,47.55,34100.0,24.3518,24.3621,24.3467,24.3621,34100.0
2014-01-28 15:30:00,47.54,47.57,47.51,47.56,37800.0,24.357,24.3723,24.3416,24.3672,37800.0
2014-01-28 15:40:00,47.57,47.57,47.51,47.52,71300.0,24.3723,24.3723,24.3416,24.3467,71300.0
2014-01-28 15:50:00,47.53,47.54,47.47,47.48,118300.0,24.3518,24.357,24.3211,24.3262,118300.0
2014-01-29 09:30:00,47.07,47.1,46.96,46.99,309400.0,24.1162,24.1315,24.0598,24.0752,309400.0
2014-01-29 09:40:00,47.0,47.25,47.0,47.24,214500.0,24.0803,24.2084,24.0803,24.2033,214500.0
2014-01-29 09:50:00,47.24,47.3,47.18,47.23,137400.0,24.2033,24.234,24.1725,24.1981,137400.0
2014-01-29 10:00:00,47.24,47.29,47.2,47.28,141600.0,24.2033,24.2289,24.1828,24.2237,141600.0
2014-01-29 10:10:00,47.28,47.29,47.21,47.25,71700.0,24.2237,24.2289,24.1879,24.2084,71700.0
2014-01-29 10:20:00,47.25,47.34,47.24,47.34,77100.0,24.2084,24.2545,24.2033,24.2545,77100.0
2014-01-29 10:30:00,47.34,47.36,47.29,47.35,69500.0,24.2545,24.2647,24.2289,24.2596,69500.0
2014-01-29 10:40:00,47.35,47.44,47.34,47.4,61000.0,24.2596,24.3057,24.2545,24.2852,61000.0
2014-01-29 10:50:00,47.4,47.43,47.37,47.38,43900.0,24.2852,24.3006,24.2699,24.275,43900.0
2014-01-29 11:00:00,47.39,47.44,47.35,47.43,53900.0,24.2801,24.3057,24.2596,24.3006,53900.0
2014-01-29 11:10:00,47.42,47.44,47.26,47.27,106900.0,24.2955,24.3057,24.2135,24.2186,106900.0
2014-01-29 11:20:00,47.26,47.37,47.22,47.33,99900.0,24.2135,24.2699,24.193,24.2494,99900.0
2014-01-29 11:30:00,47.33,47.36,47.33,47.35,74500.0,24.2494,24.2647,24.2494,24.2596,74500.0
2014-01-29 11:40:00,47.34,47.34,47.25,47.29,69000.0,24.2545,24.2545,24.2084,24.2289,69000.0
2014-01-29 11:50:00,47.28,47.33,47.27,47.32,30000.0,24.2237,24.2494,24.2186,24.2442,30000.0
2014-01-29 12:00:00,47.32,47.34,47.31,47.32,62500.0,24.2442,24.2545,24.2391,24.2442,62500.0
2014-01-29 12:10:00,47.33,47.33,47.26,47.29,35900.0,24.2494,24.2494,24.2135,24.2289,35900.0
2014-01-29 12:20:00,47.3,47.33,47.27,47.27,27100.0,24.234,24.2494,24.2186,24.2186,27100.0
2014-01-29 12:30:00,47.27,47.31,47.25,47.28,122400.0,24.2186,24.2391,24.2084,24.2237,122400.0
2014-01-29 12:40:00,47.28,47.32,47.27,47.29,145000.0,24.2237,24.2442,24.2186,24.2289,145000.0
2014-01-29 12:50:00,47.29,47.34,47.26,47.34,47300.0,24.2289,24.2545,24.2135,24.2545,47300.0
2014-01-29 13:00:00,47.34,47.37,47.32,47.36,66400.0,24.2545,24.2699,24.2442,24.2647,66400.0
2014-01-29 13:10:00,47.35,47.38,47.33,47.35,82800.0,24.2596,24.275,24.2494,24.2596,82800.0
2014-01-29 13:20:00,47.35,47.37,47.34,47.36,30700.0,24.2596,24.2699,24.2545,24.2647,30700.0
2014-01-29 13:30:00,47.36,47.38,47.36,47.37,33900.0,24.2647,24.275,24.2647,24.2699,33900.0
2014-01-29 13:40:00,47.36,47.39,47.35,47.39,46800.0,24.2647,24.2801,24.2596,24.2801,46800.0
2014-01-29 13:50:00,47.39,47.48,47.39,47.44,45300.0,24.2801,24.3262,24.2801,24.3057,45300.0
2014-01-29 14:00:00,47.44,47.44,46.98,47.35,93200.0,24.3057,24.3057,24.07,24.2596,93200.0
2014-01-29 14:10:00,47.35,47.35,47.17,47.19,80300.0,24.2596,24.2596,24.1674,24.1776,80300.0
2014-01-29 14:20:00,47.2,47.35,47.16,47.35,56200.0,24.1828,24.2596,24.1623,24.2596,56200.0
2014-01-29 14:30:00,47.34,47.38,47.3,47.36,80900.0,24.2545,24.275,24.234,24.2647,80900.0
2014-01-29 14:40:00,47.38,47.41,47.32,47.32,110500.0,24.275,24.2904,24.2442,24.2442,110500.0
2014-01-29 14:50:00,47.32,47.35,47.23,47.23,112300.0,24.2442,24.2596,24.1981,24.1981,112300.0
2014-01-29 15:00:00,47.23,47.27,47.21,47.25,94400.0,24.1981,24.2186,24.1879,24.2084,94400.0
2014-01-29 15:10:00,47.25,47.26,47.17,47.17,74800.0,24.2084,24.2135,24.1674,24.1674,74800.0
2014-01-29 15:20:00,47.18,47.24,47.15,47.19,67900.0,24.1725,24.2033,24.1571,24.1776,67900.0
2014-01-29 15:30:00,47.19,47.23,47.16,47.22,96200.0,24.1776,24.1981,24.1623,24.193,96200.0
2014-01-29 15:40:00,47.21,47.29,47.18,47.25,89900.0,24.1879,24.2289,24.1725,24.2084,89900.0
2014-01-29 15:50:00,47.26,47.27,47.2,47.27,164800.0,24.2135,24.2186,24.1828,24.2186,164800.0
2014-01-30 09:30:00,47.62,47.62,47.42,47.42,169600.0,24.3979,24.3979,24.2955,24.2955,169600.0
2014-01-30 09:40:00,47.42,47.45,47.29,47.33,92900.0,24.2955,24.3108,24.2289,24.2494,92900.0
2014-01-30 09:50:00,47.34,47.34,47.2,47.24,121400.0,24.2545,24.2545,24.1828,24.2033,121400.0
2014-01-30 10:00:00,47.25,47.27,47.18,47.25,94800.0,24.2084,24.2186,24.1725,24.2084,94800.0
2014-01-30 10:10:00,47.25,47.26,47.2,47.24,69800.0,24.2084,24.2135,24.1828,24.2033,69800.0
2014-01-30 10:20:00,47.24,47.29,47.22,47.22,56900.0,24.2033,24.2289,24.193,24.193,56900.0
2014-01-30 10:30:00,47.21,47.25,47.2,47.24,43200.0,24.1879,24.2084,24.1828,24.2033,43200.0
2014-01-30 10:40:00,47.25,47.27,47.2,47.21,54000.0,24.2084,24.2186,24.1828,24.1879,54000.0
2014-01-30 10:50:00,47.2,47.21,47.16,47.19,79300.0,24.1828,24.1879,24.1623,24.1776,79300.0
2014-01-30 11:00:00,47.19,47.2,47.13,47.15,41800.0,24.1776,24.1828,24.1469,24.1571,41800.0
2014-01-30 11:10:00,47.16,47.21,47.13,47.18,82000.0,24.1623,24.1879,24.1469,24.1725,82000.0
2014-01-30 11:20:00,47.19,47.21,47.14,47.2,80400.0,24.1776,24.1879,24.152,24.1828,80400.0
2014-01-30 11:30:00,47.2,47.27,47.19,47.26,198100.0,24.1828,24.2186,24.1776,24.2135,198100.0
2014-01-30 11:40:00,47.26,47.35,47.26,47.35,46300.0,24.2135,24.2596,24.2135,24.2596,46300.0
2014-01-30 11:50:00,47.35,47.41,47.34,47.39,70800.0,24.2596,24.2904,24.2545,24.2801,70800.0
2014-01-30 12:00:00,47.4,47.43,47.37,47.41,28900.0,24.2852,24.3006,24.2699,24.2904,28900.0
2014-01-30 12:10:00,47.41,47.46,47.41,47.45,54500.0,24.2904,24.316,24.2904,24.3108,54500.0
2014-01-30 12:20:00,47.45,47.45,47.37,47.38,32400.0,24.3108,24.3108,24.2699,24.275,32400.0
2014-01-30 12:30:00,47.39,47.44,47.38,47.44,29600.0,24.2801,24.3057,24.275,24.3057,29600.0
2014-01-30 12:40:00,47.44,47.5,47.43,47.49,28500.0,24.3057,24.3365,24.3006,24.3313,28500.0
2014-01-30 12:50:00,47.49,47.5,47.47,47.47,20200.0,24.3313,24.3365,24.3211,24.3211,20200.0
2014-01-30 13:00:00,47.46,47.49,47.46,47.46,23100.0,24.316,24.3313,24.316,24.316,23100.0
2014-01-30 13:10:00,47.47,47.49,47.45,47.47,24300.0,24.3211,24.3313,24.3108,24.3211,24300.0
2014-01-30 13:20:00,47.47,47.48,47.43,47.43,22900.0,24.3211,24.3262,24.3006,24.3006,22900.0
2014-01-30 13:30:00,47.44,47.46,47.41,47.42,22200.0,24.3057,24.316,24.2904,24.2955,22200.0
2014-01-30 13:40:00,47.42,47.47,47.41,47.46,35600.0,24.2955,24.3211,24.2904,24.316,35600.0
2014-01-30 13:50:00,47.46,47.47,47.42,47.43,25300.0,24.316,24.3211,24.2955,24.3006,25300.0
2014-01-30 14:00:00,47.43,47.44,47.4,47.43,34600.0,24.3006,24.3057,24.2852,24.3006,34600.0
2014-01-30 14:10:00,47.43,47.44,47.41,47.43,28700.0,24.3006,24.3057,24.2904,24.3006,28700.0
2014-01-30 14:20:00,47.43,47.45,47.42,47.45,38100.0,24.3006,24.3108,24.2955,24.3108,38100.0
2014-01-30 14:30:00,47.46,47.49,47.46,47.48,39400.0,24.316,24.3313,24.316,24.3262,39400.0
2014-01-30 14:40:00,47.48,47.5,47.44,47.45,51000.0,24.3262,24.3365,24.3057,24.3108,51000.0
2014-01-30 14:50:00,47.45,47.48,47.44,47.46,33700.0,24.3108,24.3262,24.3057,24.316,33700.0
2014-01-30 15:00:00,47.46,47.5,47.46,47.48,48600.0,24.316,24.3365,24.316,24.3262,48600.0
2014-01-30 15:10:00,47.49,47.53,47.48,47.49,52300.0,24.3313,24.3518,24.3262,24.3313,52300.0
2014-01-30 15:20:00,47.5,47.51,47.46,47.48,39300.0,24.3365,24.3416,24.316,24.3262,39300.0
2014-01-30 15:30:00,47.48,47.5,47.46,47.48,65300.0,24.3262,24.3365,24.316,24.3262,65300.0
2014-01-30 15:40:00,47.48,47.49,47.41,47.41,44500.0,24.3262,24.3313,24.2904,24.2904,44500.0
2014-01-30 15:50:00,47.42,47.43,47.38,47.4,151300.0,24.2955,24.3006,24.275,24.2852,151300.0
2014-01-31 09:30:00,46.68,46.8,46.62,46.68,322200.0,23.9163,23.9778,23.8856,23.9163,322200.0
2014-01-31 09:40:00,46.68,46.72,46.62,46.71,135400.0,23.9163,23.9368,23.8856,23.9317,135400.0
2014-01-31 09:50:00,46.72,46.78,46.7,46.71,121100.0,23.9368,23.9676,23.9266,23.9317,121100.0
2014-01-31 10:00:00,46.71,46.85,46.71,46.79,104300.0,23.9317,24.0034,23.9317,23.9727,104300.0
2014-01-31 10:10:00,46.79,46.86,46.76,46.84,239700.0,23.9727,24.0086,23.9573,23.9983,239700.0
2014-01-31 10:20:00,46.83,46.85,46.8,46.81,205600.0,23.9932,24.0034,23.9778,23.9829,205600.0
2014-01-31 10:30:00,46.82,46.87,46.8,46.85,153200.0,23.9881,24.0137,23.9778,24.0034,153200.0
2014-01-31 10:40:00,46.85,46.9,46.78,46.86,115500.0,24.0034,24.0291,23.9676,24.0086,115500.0
2014-01-31 10:50:00,46.87,46.89,46.77,46.8,102200.0,24.0137,24.0239,23.9625,23.9778,102200.0
2014-01-31 11:00:00,46.8,46.99,46.8,46.97,89100.0,23.9778,24.0752,23.9778,24.0649,89100.0
2014-01-31 11:10:00,46.97,47.08,46.95,46.98,67800.0,24.0649,24.1213,24.0547,24.07,67800.0
2014-01-31 11:20:00,46.99,47.15,46.93,47.15,109900.0,24.0752,24.1571,24.0444,24.1571,109900.0
2014-01-31 11:30:00,47.17,47.21,47.09,47.12,77600.0,24.1674,24.1879,24.1264,24.1418,77600.0
2014-01-31 11:40:00,47.12,47.15,47.09,47.15,47900.0,24.1418,24.1571,24.1264,24.1571,47900.0
2014-01-31 11:50:00,47.16,47.2,47.14,47.2,69800.0,24.1623,24.1828,24.152,24.1828,69800.0
2014-01-31 12:00:00,47.2,47.23,47.17,47.21,38300.0,24.1828,24.1981,24.1674,24.1879,38300.0
2014-01-31 12:10:00,47.21,47.21,47.1,47.1,38400.0,24.1879,24.1879,24.1315,24.1315,38400.0
2014-01-31 12:20:00,47.11,47.11,47.03,47.04,103600.0,24.1366,24.1366,24.0957,24.1008,103600.0
2014-01-31 12:30:00,47.05,47.05,46.94,46.95,66300.0,24.1059,24.1059,24.0495,24.0547,66300.0
2014-01-31 12:40:00,46.95,47.02,46.93,46.99,103500.0,24.0547,24.0905,24.0444,24.0752,103500.0
2014-01-31 12:50:00,46.99,47.03,46.99,47.02,59500.0,24.0752,24.0957,24.0752,24.0905,59500.0
2014-01-31 13:00:00,47.01,47.02,46.95,46.97,50000.0,24.0854,24.0905,24.0547,24.0649,50000.0
2014-01-31 13:10:00,46.98,47.0,46.96,46.97,25500.0,24.07,24.0803,24.0598,24.0649,25500.0
2014-01-31 13:20:00,46.97,47.01,46.96,47.01,27600.0,24.0649,24.0854,24.0598,24.0854,27600.0
2014-01-31 13:30:00,47.0,47.02,46.97,46.99,114700.0,24.0803,24.0905,24.0649,24.0752,114700.0
2014-01-31 13:40:00,46.99,47.03,46.97,47.01,56200.0,24.0752,24.0957,24.0649,24.0854,56200.0
2014-01-31 13:50:00,47.01,47.05,46.98,47.0,65900.0,24.0854,24.1059,24.07,24.0803,65900.0
2014-01-31 14:00:00,47.01,47.04,47.0,47.01,40300.0,24.0854,24.1008,24.0803,24.0854,40300.0
2014-01-31 14:10:00,47.0,47.01,46.98,47.0,60400.0,24.0803,24.0854,24.07,24.0803,60400.0
2014-01-31 14:20:00,47.0,47.01,46.99,47.0,47300.0,24.0803,24.0854,24.0752,24.0803,47300.0
2014-01-31 14:30:00,47.0,47.05,46.99,47.02,71300.0,24.0803,24.1059,24.0752,24.0905,71300.0
2014-01-31 14:40:00,47.02,47.03,47.0,47.01,71000.0,24.0905,24.0957,24.0803,24.0854,71000.0
2014-01-31 14:50:00,47.02,47.03,46.98,46.99,65700.0,24.0905,24.0957,24.07,24.0752,65700.0
2014-01-31 15:00:00,46.99,47.0,46.93,46.93,74100.0,24.0752,24.0803,24.0444,24.0444,74100.0
2014-01-31 15:10:00,46.93,46.95,46.86,46.87,122300.0,24.0444,24.0547,24.0086,24.0137,122300.0
2014-01-31 15:20:00,46.88,46.92,46.85,46.92,67900.0,24.0188,24.0393,24.0034,24.0393,67900.0
2014-01-31 15:30:00,46.91,46.94,46.87,46.89,121500.0,24.0342,24.0495,24.0137,24.0239,121500.0
2014-01-31 15:40:00,46.89,46.93,46.85,46.9,150100.0,24.0239,24.0444,24.0034,24.0291,150100.0
2014-01-31 15:50:00,46.9,46.92,46.83,46.88,763800.0,24.0291,24.0393,23.9932,24.0188,763800.0
2014-02-03 09:30:00,46.73,46.86,46.72,46.81,177400.0,23.942,24.0086,23.9368,23.9829,177400.0
2014-02-03 09:40:00,46.8,46.82,46.7,46.75,125500.0,23.9778,23.9881,23.9266,23.9522,125500.0
2014-02-03 09:50:00,46.75,46.85,46.75,46.83,123600.0,23.9522,24.0034,23.9522,23.9932,123600.0
2014-02-03 10:00:00,46.83,46.87,46.71,46.77,151100.0,23.9932,24.0137,23.9317,23.9625,151100.0
2014-02-03 10:10:00,46.76,46.77,46.55,46.56,213400.0,23.9573,23.9625,23.8497,23.8549,213400.0
2014-02-03 10:20:00,46.57,46.62,46.54,46.57,101400.0,23.86,23.8856,23.8446,23.86,101400.0
2014-02-03 10:30:00,46.56,46.61,46.52,46.6,73600.0,23.8549,23.8805,23.8344,23.8754,73600.0
2014-02-03 10:40:00,46.61,46.68,46.59,46.65,86800.0,23.8805,23.9163,23.8702,23.901,86800.0
2014-02-03 10:50:00,46.65,46.7,46.61,46.62,83100.0,23.901,23.9266,23.8805,23.8856,83100.0
2014-02-03 11:00:00,46.62,46.63,46.43,46.43,179400.0,23.8856,23.8907,23.7883,23.7883,179400.0
2014-02-03 11:10:00,46.43,46.45,46.34,46.39,92800.0,23.7883,23.7985,23.7421,23.7678,92800.0
2014-02-03 11:20:00,46.4,46.44,46.34,46.39,126000.0,23.7729,23.7934,23.7421,23.7678,126000.0
2014-02-03 11:30:00,46.39,46.44,46.3,46.31,157200.0,23.7678,23.7934,23.7216,23.7268,157200.0
2014-02-03 11:40:00,46.32,46.34,46.24,46.27,78200.0,23.7319,23.7421,23.6909,23.7063,78200.0
2014-02-03 11:50:00,46.28,46.29,46.25,46.26,69800.0,23.7114,23.7165,23.696,23.7012,69800.0
2014-02-03 12:00:00,46.26,46.26,46.18,46.22,94400.0,23.7012,23.7012,23.6602,23.6807,94400.0
2014-02-03 12:10:00,46.22,46.25,46.2,46.24,68300.0,23.6807,23.696,23.6704,23.6909,68300.0
2014-02-03 12:20:00,46.24,46.28,46.2,46.28,66100.0,23.6909,23.7114,23.6704,23.7114,66100.0
2014-02-03 12:30:00,46.28,46.3,46.26,46.27,57800.0,23.7114,23.7216,23.7012,23.7063,57800.0
2014-02-03 12:40:00,46.26,46.29,46.25,46.28,91000.0,23.7012,23.7165,23.696,23.7114,91000.0
2014-02-03 12:50:00,46.28,46.29,46.26,46.26,52000.0,23.7114,23.7165,23.7012,23.7012,52000.0
2014-02-03 13:00:00,46.26,46.27,46.2,46.22,79700.0,23.7012,23.7063,23.6704,23.6807,79700.0
2014-02-03 13:10:00,46.23,46.27,46.23,46.23,51500.0,23.6858,23.7063,23.6858,23.6858,51500.0
2014-02-03 13:20:00,46.23,46.26,46.2,46.2,69000.0,23.6858,23.7012,23.6704,23.6704,69000.0
2014-02-03 13:30:00,46.21,46.22,46.15,46.15,45100.0,23.6755,23.6807,23.6448,23.6448,45100.0
2014-02-03 13:40:00,46.15,46.19,46.11,46.13,71300.0,23.6448,23.6653,23.6243,23.6345,71300.0
2014-02-03 13:50:00,46.13,46.16,46.11,46.14,39600.0,23.6345,23.6499,23.6243,23.6397,39600.0
2014-02-03 14:00:00,46.13,46.14,46.1,46.11,90100.0,23.6345,23.6397,23.6192,23.6243,90100.0
2014-02-03 14:10:00,46.1,46.17,46.1,46.15,98000.0,23.6192,23.655,23.6192,23.6448,98000.0
2014-02-03 14:20:00,46.15,46.15,46.1,46.13,86600.0,23.6448,23.6448,23.6192,23.6345,86600.0
2014-02-03 14:30:00,46.13,46.15,46.09,46.09,66500.0,23.6345,23.6448,23.6141,23.6141,66500.0
2014-02-03 14:40:00,46.09,46.12,46.08,46.11,85900.0,23.6141,23.6294,23.6089,23.6243,85900.0
2014-02-03 14:50:00,46.11,46.11,46.02,46.02,128300.0,23.6243,23.6243,23.5782,23.5782,128300.0
2014-02-03 15:00:00,46.02,46.05,46.02,46.04,120900.0,23.5782,23.5936,23.5782,23.5884,120900.0
2014-02-03 15:10:00,46.05,46.05,46.02,46.04,163300.0,23.5936,23.5936,23.5782,23.5884,163300.0
2014-02-03 15:20:00,46.03,46.08,46.03,46.08,159700.0,23.5833,23.6089,23.5833,23.6089,159700.0
2014-02-03 15:30:00,46.08,46.13,46.07,46.12,201300.0,23.6089,23.6345,23.6038,23.6294,201300.0
2014-02-03 15:40:00,46.13,46.13,46.03,46.03,288300.0,23.6345,23.6345,23.5833,23.5833,288300.0
2014-02-03 15:50:00,46.03,46.09,46.01,46.09,408700.0,23.5833,23.6141,23.5731,23.6141,408700.0
2014-02-04 09:30:00,45.97,46.16,45.93,46.16,608700.0,23.5526,23.6499,23.5321,23.6499,608700.0
2014-02-04 09:40:00,46.15,46.26,46.08,46.2,329800.0,23.6448,23.7012,23.6089,23.6704,329800.0
2014-02-04 09:50:00,46.21,46.34,46.2,46.27,214000.0,23.6755,23.7421,23.6704,23.7063,214000.0
2014-02-04 10:00:00,46.26,46.5,46.25,46.39,257900.0,23.7012,23.8241,23.696,23.7678,257900.0
2014-02-04 10:10:00,46.38,46.43,46.33,46.37,131000.0,23.7626,23.7883,23.737,23.7575,131000.0
2014-02-04 10:20:00,46.37,46.37,46.3,46.32,147100.0,23.7575,23.7575,23.7216,23.7319,147100.0
2014-02-04 10:30:00,46.32,46.56,46.31,46.53,271200.0,23.7319,23.8549,23.7268,23.8395,271200.0
2014-02-04 10:40:00,46.53,46.59,46.45,46.48,180500.0,23.8395,23.8702,23.7985,23.8139,180500.0
2014-02-04 10:50:00,46.48,46.48,46.37,46.39,115500.0,23.8139,23.8139,23.7575,23.7678,115500.0
2014-02-04 11:00:00,46.39,46.47,46.33,46.37,125900.0,23.7678,23.8087,23.737,23.7575,125900.0
2014-02-04 11:10:00,46.36,46.39,46.31,46.37,96300.0,23.7524,23.7678,23.7268,23.7575,96300.0
2014-02-04 11:20:00,46.37,46.4,46.34,46.36,81600.0,23.7575,23.7729,23.7421,23.7524,81600.0
2014-02-04 11:30:00,46.36,46.37,46.28,46.29,116100.0,23.7524,23.7575,23.7114,23.7165,116100.0
2014-02-04 11:40:00,46.28,46.32,46.26,46.27,72500.0,23.7114,23.7319,23.7012,23.7063,72500.0
2014-02-04 11:50:00,46.27,46.28,46.25,46.28,43000.0,23.7063,23.7114,23.696,23.7114,43000.0
2014-02-04 12:00:00,46.29,46.32,46.28,46.3,59000.0,23.7165,23.7319,23.7114,23.7216,59000.0
2014-02-04 12:10:00,46.29,46.32,46.28,46.29,44700.0,23.7165,23.7319,23.7114,23.7165,44700.0
2014-02-04 12:20:00,46.29,46.32,46.29,46.31,46300.0,23.7165,23.7319,23.7165,23.7268,46300.0
2014-02-04 12:30:00,46.3,46.34,46.29,46.33,64700.0,23.7216,23.7421,23.7165,23.737,64700.0
2014-02-04 12:40:00,46.33,46.33,46.29,46.3,26900.0,23.737,23.737,23.7165,23.7216,26900.0
2014-02-04 12:50:00,46.3,46.32,46.28,46.3,60700.0,23.7216,23.7319,23.7114,23.7216,60700.0
2014-02-04 13:00:00,46.31,46.32,46.3,46.31,37200.0,23.7268,23.7319,23.7216,23.7268,37200.0
2014-02-04 13:10:00,46.3,46.33,46.29,46.32,41900.0,23.7216,23.737,23.7165,23.7319,41900.0
2014-02-04 13:20:00,46.31,46.32,46.27,46.31,64900.0,23.7268,23.7319,23.7063,23.7268,64900.0
2014-02-04 13:30:00,46.31,46.31,46.27,46.3,66800.0,23.7268,23.7268,23.7063,23.7216,66800.0
2014-02-04 13:40:00,46.3,46.31,46.28,46.29,48600.0,23.7216,23.7268,23.7114,23.7165,48600.0
2014-02-04 13:50:00,46.29,46.3,46.27,46.28,110800.0,23.7165,23.7216,23.7063,23.7114,110800.0
2014-02-04 14:00:00,46.28,46.29,46.21,46.23,54900.0,23.7114,23.7165,23.6755,23.6858,54900.0
2014-02-04 14:10:00,46.23,46.29,46.23,46.25,41800.0,23.6858,23.7165,23.6858,23.696,41800.0
2014-02-04 14:20:00,46.25,46.29,46.22,46.23,113300.0,23.696,23.7165,23.6807,23.6858,113300.0
2014-02-04 14:30:00,46.23,46.26,46.21,46.21,50500.0,23.6858,23.7012,23.6755,23.6755,50500.0
2014-02-04 14:40:00,46.21,46.27,46.21,46.25,57100.0,23.6755,23.7063,23.6755,23.696,57100.0
2014-02-04 14:50:00,46.25,46.26,46.22,46.23,68200.0,23.696,23.7012,23.6807,23.6858,68200.0
2014-02-04 15:00:00,46.23,46.25,46.22,46.25,48400.0,23.6858,23.696,23.6807,23.696,48400.0
2014-02-04 15:10:00,46.26,46.26,46.22,46.23,48600.0,23.7012,23.7012,23.6807,23.6858,48600.0
2014-02-04 15:20:00,46.24,46.25,46.15,46.16,90800.0,23.6909,23.696,23.6448,23.6499,90800.0
2014-02-04 15:30:00,46.16,46.26,46.14,46.24,91700.0,23.6499,23.7012,23.6397,23.6909,91700.0
2014-02-04 15:40:00,46.25,46.3,46.24,46.28,91200.0,23.696,23.7216,23.6909,23.7114,91200.0
2014-02-04 15:50:00,46.27,46.33,46.25,46.28,232700.0,23.7063,23.737,23.696,23.7114,232700.0
2014-02-05 09:30:00,46.22,46.29,46.22,46.25,254300.0,23.6807,23.7165,23.6807,23.696,254300.0
2014-02-05 09:40:00,46.25,46.27,46.2,46.25,91500.0,23.696,23.7063,23.6704,23.696,91500.0
2014-02-05 09:50:00,46.26,46.34,46.21,46.25,64300.0,23.7012,23.7421,23.6755,23.696,64300.0
2014-02-05 10:00:00,46.25,46.3,46.12,46.12,138200.0,23.696,23.7216,23.6294,23.6294,138200.0
2014-02-05 10:10:00,46.12,46.13,46.0,46.02,193300.0,23.6294,23.6345,23.5679,23.5782,193300.0
2014-02-05 10:20:00,46.02,46.04,45.91,45.99,150100.0,23.5782,23.5884,23.5218,23.5628,150100.0
2014-02-05 10:30:00,46.0,46.12,45.98,46.07,65000.0,23.5679,23.6294,23.5577,23.6038,65000.0
2014-02-05 10:40:00,46.07,46.11,45.95,45.97,102000.0,23.6038,23.6243,23.5423,23.5526,102000.0
2014-02-05 10:50:00,45.97,46.04,45.96,46.0,44700.0,23.5526,23.5884,23.5474,23.5679,44700.0
2014-02-05 11:00:00,46.0,46.01,45.92,45.94,69800.0,23.5679,23.5731,23.527,23.5372,69800.0
2014-02-05 11:10:00,45.95,45.96,45.9,45.91,105400.0,23.5423,23.5474,23.5167,23.5218,105400.0
2014-02-05 11:20:00,45.91,45.91,45.83,45.9,146400.0,23.5218,23.5218,23.4808,23.5167,146400.0
2014-02-05 11:30:00,45.9,45.93,45.88,45.89,144800.0,23.5167,23.5321,23.5065,23.5116,144800.0
2014-02-05 11:40:00,45.88,45.94,45.86,45.92,66400.0,23.5065,23.5372,23.4962,23.527,66400.0
2014-02-05 11:50:00,45.91,45.94,45.9,45.91,81400.0,23.5218,23.5372,23.5167,23.5218,81400.0
2014-02-05 12:00:00,45.9,45.96,45.9,45.94,76800.0,23.5167,23.5474,23.5167,23.5372,76800.0
2014-02-05 12:10:00,45.94,45.95,45.9,45.94,44000.0,23.5372,23.5423,23.5167,23.5372,44000.0
2014-02-05 12:20:00,45.94,45.99,45.94,45.94,82100.0,23.5372,23.5628,23.5372,23.5372,82100.0
2014-02-05 12:30:00,45.94,45.95,45.92,45.94,41300.0,23.5372,23.5423,23.527,23.5372,41300.0
2014-02-05 12:40:00,45.93,45.98,45.93,45.96,43600.0,23.5321,23.5577,23.5321,23.5474,43600.0
2014-02-05 12:50:00,45.96,46.0,45.96,45.99,42800.0,23.5474,23.5679,23.5474,23.5628,42800.0
2014-02-05 13:00:00,45.99,46.09,45.98,46.09,44900.0,23.5628,23.6141,23.5577,23.6141,44900.0
2014-02-05 13:10:00,46.09,46.11,46.06,46.06,91200.0,23.6141,23.6243,23.5987,23.5987,91200.0
2014-02-05 13:20:00,46.07,46.1,46.06,46.08,43700.0,23.6038,23.6192,23.5987,23.6089,43700.0
2014-02-05 13:30:00,46.07,46.1,46.06,46.08,28800.0,23.6038,23.6192,23.5987,23.6089,28800.0
2014-02-05 13:40:00,46.07,46.08,46.05,46.06,39400.0,23.6038,23.6089,23.5936,23.5987,39400.0
2014-02-05 13:50:00,46.05,46.11,46.05,46.09,34100.0,23.5936,23.6243,23.5936,23.6141,34100.0
2014-02-05 14:00:00,46.09,46.11,46.06,46.07,39800.0,23.6141,23.6243,23.5987,23.6038,39800.0
2014-02-05 14:10:00,46.06,46.08,46.05,46.06,42500.0,23.5987,23.6089,23.5936,23.5987,42500.0
2014-02-05 14:20:00,46.07,46.07,46.02,46.04,46800.0,23.6038,23.6038,23.5782,23.5884,46800.0
2014-02-05 14:30:00,46.04,46.05,46.0,46.01,55900.0,23.5884,23.5936,23.5679,23.5731,55900.0
2014-02-05 14:40:00,46.0,46.01,45.99,46.01,45900.0,23.5679,23.5731,23.5628,23.5731,45900.0
2014-02-05 14:50:00,46.01,46.02,45.96,45.97,53700.0,23.5731,23.5782,23.5474,23.5526,53700.0
2014-02-05 15:00:00,45.96,46.0,45.96,45.99,69400.0,23.5474,23.5679,23.5474,23.5628,69400.0
2014-02-05 15:10:00,45.99,46.0,45.96,45.98,115900.0,23.5628,23.5679,23.5474,23.5577,115900.0
2014-02-05 15:20:00,45.98,45.98,45.97,45.98,50400.0,23.5577,23.5577,23.5526,23.5577,50400.0
2014-02-05 15:30:00,45.97,45.98,45.93,45.94,158200.0,23.5526,23.5577,23.5321,23.5372,158200.0
2014-02-05 15:40:00,45.94,46.04,45.94,46.03,150600.0,23.5372,23.5884,23.5372,23.5833,150600.0
2014-02-05 15:50:00,46.03,46.05,45.97,46.04,297900.0,23.5833,23.5936,23.5526,23.5884,297900.0
2014-02-06 09:30:00,46.58,46.7,46.5,46.52,241700.0,23.8651,23.9266,23.8241,23.8344,241700.0
2014-02-06 09:40:00,46.52,46.6,46.5,46.59,198800.0,23.8344,23.8754,23.8241,23.8702,198800.0
2014-02-06 09:50:00,46.58,46.65,46.57,46.61,88600.0,23.8651,23.901,23.86,23.8805,88600.0
2014-02-06 10:00:00,46.61,46.82,46.6,46.82,114500.0,23.8805,23.9881,23.8754,23.9881,114500.0
2014-02-06 10:10:00,46.82,46.96,46.81,46.95,151000.0,23.9881,24.0598,23.9829,24.0547,151000.0
2014-02-06 10:20:00,46.94,47.09,46.93,47.09,237800.0,24.0495,24.1264,24.0444,24.1264,237800.0
2014-02-06 10:30:00,47.08,47.15,47.05,47.12,222000.0,24.1213,24.1571,24.1059,24.1418,222000.0
2014-02-06 10:40:00,47.12,47.22,47.11,47.19,139600.0,24.1418,24.193,24.1366,24.1776,139600.0
2014-02-06 10:50:00,47.19,47.23,47.13,47.23,147800.0,24.1776,24.1981,24.1469,24.1981,147800.0
2014-02-06 11:00:00,47.22,47.31,47.17,47.3,138400.0,24.193,24.2391,24.1674,24.234,138400.0
2014-02-06 11:10:00,47.31,47.35,47.2,47.21,191500.0,24.2391,24.2596,24.1828,24.1879,191500.0
2014-02-06 11:20:00,47.21,47.24,47.18,47.19,85000.0,24.1879,24.2033,24.1725,24.1776,85000.0
2014-02-06 11:30:00,47.19,47.21,47.17,47.18,41300.0,24.1776,24.1879,24.1674,24.1725,41300.0
2014-02-06 11:40:00,47.19,47.26,47.15,47.19,121600.0,24.1776,24.2135,24.1571,24.1776,121600.0
2014-02-06 11:50:00,47.19,47.22,47.16,47.2,74800.0,24.1776,24.193,24.1623,24.1828,74800.0
2014-02-06 12:00:00,47.2,47.22,47.18,47.2,35500.0,24.1828,24.193,24.1725,24.1828,35500.0
2014-02-06 12:10:00,47.19,47.23,47.18,47.22,42200.0,24.1776,24.1981,24.1725,24.193,42200.0
2014-02-06 12:20:00,47.22,47.29,47.19,47.29,52500.0,24.193,24.2289,24.1776,24.2289,52500.0
2014-02-06 12:30:00,47.28,47.29,47.23,47.27,61800.0,24.2237,24.2289,24.1981,24.2186,61800.0
2014-02-06 12:40:00,47.27,47.3,47.26,47.27,41300.0,24.2186,24.234,24.2135,24.2186,41300.0
2014-02-06 12:50:00,47.26,47.27,47.24,47.24,50200.0,24.2135,24.2186,24.2033,24.2033,50200.0
2014-02-06 13:00:00,47.24,47.25,47.22,47.23,45600.0,24.2033,24.2084,24.193,24.1981,45600.0
2014-02-06 13:10:00,47.23,47.23,47.21,47.21,45300.0,24.1981,24.1981,24.1879,24.1879,45300.0
2014-02-06 13:20:00,47.21,47.22,47.19,47.19,43100.0,24.1879,24.193,24.1776,24.1776,43100.0
2014-02-06 13:30:00,47.2,47.23,47.19,47.21,38100.0,24.1828,24.1981,24.1776,24.1879,38100.0
2014-02-06 13:40:00,47.21,47.24,47.21,47.23,30000.0,24.1879,24.2033,24.1879,24.1981,30000.0
2014-02-06 13:50:00,47.23,47.23,47.2,47.2,39200.0,24.1981,24.1981,24.1828,24.1828,39200.0
2014-02-06 14:00:00,47.2,47.22,47.19,47.21,56800.0,24.1828,24.193,24.1776,24.1879,56800.0
2014-02-06 14:10:00,47.21,47.24,47.21,47.22,73400.0,24.1879,24.2033,24.1879,24.193,73400.0
2014-02-06 14:20:00,47.23,47.26,47.22,47.23,116300.0,24.1981,24.2135,24.193,24.1981,116300.0
2014-02-06 14:30:00,47.23,47.25,47.19,47.22,86800.0,24.1981,24.2084,24.1776,24.193,86800.0
2014-02-06 14:40:00,47.21,47.24,47.21,47.23,86500.0,24.1879,24.2033,24.1879,24.1981,86500.0
2014-02-06 14:50:00,47.23,47.28,47.23,47.25,106200.0,24.1981,24.2237,24.1981,24.2084,106200.0
2014-02-06 15:00:00,47.26,47.29,47.25,47.29,97000.0,24.2135,24.2289,24.2084,24.2289,97000.0
2014-02-06 15:10:00,47.28,47.3,47.25,47.3,126500.0,24.2237,24.234,24.2084,24.234,126500.0
2014-02-06 15:20:00,47.3,47.3,47.27,47.28,169200.0,24.234,24.234,24.2186,24.2237,169200.0
2014-02-06 15:30:00,47.27,47.31,47.27,47.31,161300.0,24.2186,24.2391,24.2186,24.2391,161300.0
2014-02-06 15:40:00,47.31,47.34,47.3,47.31,230100.0,24.2391,24.2545,24.234,24.2391,230100.0
2014-02-06 15:50:00,47.3,47.36,47.29,47.33,411900.0,24.234,24.2647,24.2289,24.2494,411900.0
2014-02-07 09:30:00,47.23,47.45,47.21,47.43,232300.0,24.1981,24.3108,24.1879,24.3006,232300.0
2014-02-07 09:40:00,47.43,47.49,47.42,47.43,83800.0,24.3006,24.3313,24.2955,24.3006,83800.0
2014-02-07 09:50:00,47.43,47.43,47.32,47.34,81300.0,24.3006,24.3006,24.2442,24.2545,81300.0
2014-02-07 10:00:00,47.35,47.47,47.35,47.42,69000.0,24.2596,24.3211,24.2596,24.2955,69000.0
2014-02-07 10:10:00,47.41,47.41,47.25,47.25,82700.0,24.2904,24.2904,24.2084,24.2084,82700.0
2014-02-07 10:20:00,47.25,47.32,47.25,47.27,82500.0,24.2084,24.2442,24.2084,24.2186,82500.0
2014-02-07 10:30:00,47.28,47.37,47.27,47.37,54200.0,24.2237,24.2699,24.2186,24.2699,54200.0
2014-02-07 10:40:00,47.36,47.36,47.29,47.3,76500.0,24.2647,24.2647,24.2289,24.234,76500.0
2014-02-07 10:50:00,47.3,47.36,47.3,47.36,79600.0,24.234,24.2647,24.234,24.2647,79600.0
2014-02-07 11:00:00,47.35,47.36,47.28,47.28,39800.0,24.2596,24.2647,24.2237,24.2237,39800.0
2014-02-07 11:10:00,47.28,47.32,47.26,47.32,42200.0,24.2237,24.2442,24.2135,24.2442,42200.0
2014-02-07 11:20:00,47.32,47.36,47.3,47.36,54600.0,24.2442,24.2647,24.234,24.2647,54600.0
2014-02-07 11:30:00,47.36,47.37,47.31,47.33,90100.0,24.2647,24.2699,24.2391,24.2494,90100.0
2014-02-07 11:40:00,47.34,47.41,47.32,47.41,38300.0,24.2545,24.2904,24.2442,24.2904,38300.0
2014-02-07 11:50:00,47.41,47.47,47.41,47.47,48300.0,24.2904,24.3211,24.2904,24.3211,48300.0
2014-02-07 12:00:00,47.46,47.47,47.42,47.45,54300.0,24.316,24.3211,24.2955,24.3108,54300.0
2014-02-07 12:10:00,47.44,47.47,47.43,47.46,35000.0,24.3057,24.3211,24.3006,24.316,35000.0
2014-02-07 12:20:00,47.46,47.47,47.45,47.47,24000.0,24.316,24.3211,24.3108,24.3211,24000.0
2014-02-07 12:30:00,47.47,47.48,47.45,47.45,36500.0,24.3211,24.3262,24.3108,24.3108,36500.0
2014-02-07 12:40:00,47.46,47.46,47.43,47.45,32600.0,24.316,24.316,24.3006,24.3108,32600.0
2014-02-07 12:50:00,47.45,47.48,47.44,47.47,29100.0,24.3108,24.3262,24.3057,24.3211,29100.0
2014-02-07 13:00:00,47.48,47.48,47.45,47.46,18200.0,24.3262,24.3262,24.3108,24.316,18200.0
2014-02-07 13:10:00,47.46,47.49,47.46,47.48,47500.0,24.316,24.3313,24.316,24.3262,47500.0
2014-02-07 13:20:00,47.48,47.5,47.47,47.48,30800.0,24.3262,24.3365,24.3211,24.3262,30800.0
2014-02-07 13:30:00,47.48,47.51,47.47,47.51,21900.0,24.3262,24.3416,24.3211,24.3416,21900.0
2014-02-07 13:40:00,47.52,47.54,47.52,47.53,34700.0,24.3467,24.357,24.3467,24.3518,34700.0
2014-02-07 13:50:00,47.53,47.56,47.51,47.55,53200.0,24.3518,24.3672,24.3416,24.3621,53200.0
2014-02-07 14:00:00,47.55,47.57,47.54,47.55,30800.0,24.3621,24.3723,24.357,24.3621,30800.0
2014-02-07 14:10:00,47.56,47.56,47.51,47.53,41500.0,24.3672,24.3672,24.3416,24.3518,41500.0
2014-02-07 14:20:00,47.53,47.57,47.53,47.56,46300.0,24.3518,24.3723,24.3518,24.3672,46300.0
2014-02-07 14:30:00,47.56,47.57,47.55,47.57,42600.0,24.3672,24.3723,24.3621,24.3723,42600.0
2014-02-07 14:40:00,47.56,47.57,47.54,47.56,56300.0,24.3672,24.3723,24.357,24.3672,56300.0
2014-02-07 14:50:00,47.55,47.56,47.55,47.56,13300.0,24.3621,24.3672,24.3621,24.3672,13300.0
2014-02-07 15:00:00,47.56,47.58,47.53,47.56,121000.0,24.3672,24.3775,24.3518,24.3672,121000.0
2014-02-07 15:10:00,47.56,47.57,47.54,47.56,42600.0,24.3672,24.3723,24.357,24.3672,42600.0
2014-02-07 15:20:00,47.55,47.57,47.54,47.54,47800.0,24.3621,24.3723,24.357,24.357,47800.0
2014-02-07 15:30:00,47.54,47.59,47.54,47.58,69100.0,24.357,24.3826,24.357,24.3775,69100.0
2014-02-07 15:40:00,47.57,47.65,47.57,47.64,154200.0,24.3723,24.4133,24.3723,24.4082,154200.0
2014-02-07 15:50:00,47.64,47.64,47.6,47.61,205400.0,24.4082,24.4082,24.3877,24.3928,205400.0
2014-02-10 09:30:00,47.34,47.35,47.26,47.32,226700.0,24.2545,24.2596,24.2135,24.2442,226700.0
2014-02-10 09:40:00,47.31,47.35,47.24,47.25,134800.0,24.2391,24.2596,24.2033,24.2084,134800.0
2014-02-10 09:50:00,47.25,47.32,47.24,47.3,101400.0,24.2084,24.2442,24.2033,24.234,101400.0
2014-02-10 10:00:00,47.31,47.32,47.26,47.31,65800.0,24.2391,24.2442,24.2135,24.2391,65800.0
2014-02-10 10:10:00,47.31,47.37,47.31,47.33,45400.0,24.2391,24.2699,24.2391,24.2494,45400.0
2014-02-10 10:20:00,47.34,47.45,47.34,47.43,53800.0,24.2545,24.3108,24.2545,24.3006,53800.0
2014-02-10 10:30:00,47.43,47.44,47.4,47.42,79100.0,24.3006,24.3057,24.2852,24.2955,79100.0
2014-02-10 10:40:00,47.42,47.42,47.39,47.39,67800.0,24.2955,24.2955,24.2801,24.2801,67800.0
2014-02-10 10:50:00,47.38,47.42,47.37,47.42,32900.0,24.275,24.2955,24.2699,24.2955,32900.0
2014-02-10 11:00:00,47.41,47.43,47.39,47.39,29000.0,24.2904,24.3006,24.2801,24.2801,29000.0
2014-02-10 11:10:00,47.4,47.42,47.37,47.39,28400.0,24.2852,24.2955,24.2699,24.2801,28400.0
2014-02-10 11:20:00,47.39,47.4,47.34,47.35,35800.0,24.2801,24.2852,24.2545,24.2596,35800.0
2014-02-10 11:30:00,47.36,47.45,47.36,47.42,80100.0,24.2647,24.3108,24.2647,24.2955,80100.0
2014-02-10 11:40:00,47.43,47.47,47.43,47.46,41800.0,24.3006,24.3211,24.3006,24.316,41800.0
2014-02-10 11:50:00,47.45,47.47,47.42,47.43,47500.0,24.3108,24.3211,24.2955,24.3006,47500.0
2014-02-10 12:00:00,47.43,47.46,47.42,47.44,24400.0,24.3006,24.316,24.2955,24.3057,24400.0
2014-02-10 12:10:00,47.44,47.45,47.42,47.42,21900.0,24.3057,24.3108,24.2955,24.2955,21900.0
2014-02-10 12:20:00,47.42,47.43,47.39,47.4,36000.0,24.2955,24.3006,24.2801,24.2852,36000.0
2014-02-10 12:30:00,47.39,47.42,47.39,47.4,17100.0,24.2801,24.2955,24.2801,24.2852,17100.0
2014-02-10 12:40:00,47.4,47.44,47.4,47.4,42000.0,24.2852,24.3057,24.2852,24.2852,42000.0
2014-02-10 12:50:00,47.4,47.44,47.4,47.41,28600.0,24.2852,24.3057,24.2852,24.2904,28600.0
2014-02-10 13:00:00,47.41,47.43,47.41,47.42,20800.0,24.2904,24.3006,24.2904,24.2955,20800.0
2014-02-10 13:10:00,47.42,47.44,47.41,47.43,36700.0,24.2955,24.3057,24.2904,24.3006,36700.0
2014-02-10 13:20:00,47.43,47.44,47.42,47.44,9300.0,24.3006,24.3057,24.2955,24.3057,9300.0
2014-02-10 13:30:00,47.44,47.44,47.42,47.43,24200.0,24.3057,24.3057,24.2955,24.3006,24200.0
2014-02-10 13:40:00,47.43,47.44,47.42,47.43,31200.0,24.3006,24.3057,24.2955,24.3006,31200.0
2014-02-10 13:50:00,47.44,47.45,47.42,47.43,32900.0,24.3057,24.3108,24.2955,24.3006,32900.0
2014-02-10 14:00:00,47.42,47.45,47.42,47.45,23600.0,24.2955,24.3108,24.2955,24.3108,23600.0
2014-02-10 14:10:00,47.44,47.46,47.44,47.45,24400.0,24.3057,24.316,24.3057,24.3108,24400.0
2014-02-10 14:20:00,47.45,47.47,47.44,47.45,47400.0,24.3108,24.3211,24.3057,24.3108,47400.0
2014-02-10 14:30:00,47.46,47.49,47.44,47.48,55300.0,24.316,24.3313,24.3057,24.3262,55300.0
2014-02-10 14:40:00,47.48,47.49,47.47,47.48,55600.0,24.3262,24.3313,24.3211,24.3262,55600.0
2014-02-10 14:50:00,47.48,47.49,47.45,47.46,56400.0,24.3262,24.3313,24.3108,24.316,56400.0
2014-02-10 15:00:00,47.45,47.47,47.43,47.43,52100.0,24.3108,24.3211,24.3006,24.3006,52100.0
2014-02-10 15:10:00,47.43,47.43,47.42,47.43,24500.0,24.3006,24.3006,24.2955,24.3006,24500.0
2014-02-10 15:20:00,47.42,47.43,47.41,47.42,41000.0,24.2955,24.3006,24.2904,24.2955,41000.0
2014-02-10 15:30:00,47.43,47.44,47.4,47.43,51300.0,24.3006,24.3057,24.2852,24.3006,51300.0
2014-02-10 15:40:00,47.44,47.44,47.42,47.43,76400.0,24.3057,24.3057,24.2955,24.3006,76400.0
2014-02-10 15:50:00,47.43,47.5,47.42,47.49,181800.0,24.3006,24.3365,24.2955,24.3313,181800.0
2014-02-11 09:30:00,48.02,48.05,47.94,47.99,228200.0,24.6029,24.6183,24.5619,24.5875,228200.0
2014-02-11 09:40:00,47.98,48.07,47.94,48.04,133400.0,24.5824,24.6285,24.5619,24.6131,133400.0
2014-02-11 09:50:00,48.04,48.14,48.02,48.14,139000.0,24.6131,24.6644,24.6029,24.6644,139000.0
2014-02-11 10:00:00,48.14,48.15,48.11,48.14,84100.0,24.6644,24.6695,24.649,24.6644,84100.0
2014-02-11 10:10:00,48.14,48.21,48.12,48.19,102300.0,24.6644,24.7002,24.6541,24.69,102300.0
2014-02-11 10:20:00,48.2,48.26,48.18,48.24,127600.0,24.6951,24.7258,24.6849,24.7156,127600.0
2014-02-11 10:30:00,48.25,48.31,48.24,48.28,145800.0,24.7207,24.7515,24.7156,24.7361,145800.0
2014-02-11 10:40:00,48.29,48.32,48.26,48.27,154100.0,24.7412,24.7566,24.7258,24.731,154100.0
2014-02-11 10:50:00,48.27,48.27,48.21,48.27,71600.0,24.731,24.731,24.7002,24.731,71600.0
2014-02-11 11:00:00,48.28,48.39,48.27,48.36,113500.0,24.7361,24.7925,24.731,24.7771,113500.0
2014-02-11 11:10:00,48.36,48.49,48.36,48.48,81900.0,24.7771,24.8437,24.7771,24.8386,81900.0
2014-02-11 11:20:00,48.48,48.51,48.44,48.51,210300.0,24.8386,24.8539,24.8181,24.8539,210300.0
2014-02-11 11:30:00,48.5,48.57,48.49,48.57,138100.0,24.8488,24.8847,24.8437,24.8847,138100.0
2014-02-11 11:40:00,48.57,48.58,48.48,48.49,84700.0,24.8847,24.8898,24.8386,24.8437,84700.0
2014-02-11 11:50:00,48.49,48.52,48.47,48.52,51700.0,24.8437,24.8591,24.8334,24.8591,51700.0
2014-02-11 12:00:00,48.53,48.54,48.5,48.51,75600.0,24.8642,24.8693,24.8488,24.8539,75600.0
2014-02-11 12:10:00,48.51,48.51,48.48,48.49,76300.0,24.8539,24.8539,24.8386,24.8437,76300.0
2014-02-11 12:20:00,48.48,48.5,48.47,48.5,44300.0,24.8386,24.8488,24.8334,24.8488,44300.0
2014-02-11 12:30:00,48.49,48.51,48.48,48.49,43400.0,24.8437,24.8539,24.8386,24.8437,43400.0
2014-02-11 12:40:00,48.49,48.52,48.48,48.51,37400.0,24.8437,24.8591,24.8386,24.8539,37400.0
2014-02-11 12:50:00,48.51,48.52,48.5,48.52,32700.0,24.8539,24.8591,24.8488,24.8591,32700.0
2014-02-11 13:00:00,48.52,48.55,48.52,48.54,24400.0,24.8591,24.8744,24.8591,24.8693,24400.0
2014-02-11 13:10:00,48.54,48.6,48.54,48.59,70100.0,24.8693,24.9,24.8693,24.8949,70100.0
2014-02-11 13:20:00,48.59,48.59,48.58,48.58,33700.0,24.8949,24.8949,24.8898,24.8898,33700.0
2014-02-11 13:30:00,48.58,48.61,48.58,48.59,46400.0,24.8898,24.9052,24.8898,24.8949,46400.0
2014-02-11 13:40:00,48.59,48.61,48.57,48.57,70600.0,24.8949,24.9052,24.8847,24.8847,70600.0
2014-02-11 13:50:00,48.56,48.57,48.53,48.55,82700.0,24.8796,24.8847,24.8642,24.8744,82700.0
2014-02-11 14:00:00,48.56,48.6,48.55,48.59,113400.0,24.8796,24.9,24.8744,24.8949,113400.0
2014-02-11 14:10:00,48.59,48.59,48.57,48.58,47800.0,24.8949,24.8949,24.8847,24.8898,47800.0
2014-02-11 14:20:00,48.59,48.6,48.58,48.6,41800.0,24.8949,24.9,24.8898,24.9,41800.0
2014-02-11 14:30:00,48.6,48.6,48.58,48.59,61000.0,24.9,24.9,24.8898,24.8949,61000.0
2014-02-11 14:40:00,48.59,48.66,48.58,48.65,88900.0,24.8949,24.9308,24.8898,24.9257,88900.0
2014-02-11 14:50:00,48.65,48.66,48.63,48.66,42300.0,24.9257,24.9308,24.9154,24.9308,42300.0
2014-02-11 15:00:00,48.66,48.7,48.66,48.68,67100.0,24.9308,24.9513,24.9308,24.941,67100.0
2014-02-11 15:10:00,48.69,48.74,48.68,48.73,73100.0,24.9462,24.9718,24.941,24.9667,73100.0
2014-02-11 15:20:00,48.73,48.73,48.69,48.7,63600.0,24.9667,24.9667,24.9462,24.9513,63600.0
2014-02-11 15:30:00,48.69,48.73,48.69,48.7,152600.0,24.9462,24.9667,24.9462,24.9513,152600.0
2014-02-11 15:40:00,48.7,48.7,48.64,48.64,211500.0,24.9513,24.9513,24.9205,24.9205,211500.0
2014-02-11 15:50:00,48.64,48.65,48.59,48.63,651500.0,24.9205,24.9257,24.8949,24.9154,651500.0
2014-02-12 09:30:00,48.58,48.6,48.44,48.46,375800.0,25.183,25.1934,25.1105,25.1208,375800.0
2014-02-12 09:40:00,48.46,48.52,48.34,48.35,246800.0,25.1208,25.1519,25.0586,25.0638,246800.0
2014-02-12 09:50:00,48.35,48.44,48.22,48.43,258200.0,25.0638,25.1105,24.9964,25.1053,258200.0
2014-02-12 10:00:00,48.44,48.46,48.4,48.45,149700.0,25.1105,25.1208,25.0897,25.1157,149700.0
2014-02-12 10:10:00,48.46,48.46,48.38,48.41,114800.0,25.1208,25.1208,25.0794,25.0949,114800.0
2014-02-12 10:20:00,48.41,48.44,48.37,48.42,111500.0,25.0949,25.1105,25.0742,25.1001,111500.0
2014-02-12 10:30:00,48.42,48.48,48.38,48.48,217000.0,25.1001,25.1312,25.0794,25.1312,217000.0
2014-02-12 10:40:00,48.49,48.49,48.44,48.47,87500.0,25.1364,25.1364,25.1105,25.126,87500.0
2014-02-12 10:50:00,48.48,48.53,48.42,48.42,137500.0,25.1312,25.1571,25.1001,25.1001,137500.0
2014-02-12 11:00:00,48.43,48.46,48.36,48.44,232600.0,25.1053,25.1208,25.069,25.1105,232600.0
2014-02-12 11:10:00,48.44,48.5,48.44,48.49,96100.0,25.1105,25.1416,25.1105,25.1364,96100.0
2014-02-12 11:20:00,48.49,48.5,48.4,48.42,54000.0,25.1364,25.1416,25.0897,25.1001,54000.0
2014-02-12 11:30:00,48.41,48.42,48.36,48.4,71800.0,25.0949,25.1001,25.069,25.0897,71800.0
2014-02-12 11:40:00,48.4,48.4,48.34,48.34,48400.0,25.0897,25.0897,25.0586,25.0586,48400.0
2014-02-12 11:50:00,48.34,48.35,48.32,48.35,54300.0,25.0586,25.0638,25.0483,25.0638,54300.0
2014-02-12 12:00:00,48.35,48.37,48.32,48.35,51200.0,25.0638,25.0742,25.0483,25.0638,51200.0
2014-02-12 12:10:00,48.35,48.36,48.33,48.36,61100.0,25.0638,25.069,25.0534,25.069,61100.0
2014-02-12 12:20:00,48.36,48.37,48.34,48.36,53000.0,25.069,25.0742,25.0586,25.069,53000.0
2014-02-12 12:30:00,48.37,48.4,48.36,48.38,49600.0,25.0742,25.0897,25.069,25.0794,49600.0
2014-02-12 12:40:00,48.38,48.39,48.34,48.34,42400.0,25.0794,25.0846,25.0586,25.0586,42400.0
2014-02-12 12:50:00,48.34,48.39,48.34,48.39,27800.0,25.0586,25.0846,25.0586,25.0846,27800.0
2014-02-12 13:00:00,48.39,48.41,48.37,48.4,37000.0,25.0846,25.0949,25.0742,25.0897,37000.0
2014-02-12 13:10:00,48.4,48.42,48.38,48.42,33700.0,25.0897,25.1001,25.0794,25.1001,33700.0
2014-02-12 13:20:00,48.42,48.43,48.39,48.42,53700.0,25.1001,25.1053,25.0846,25.1001,53700.0
2014-02-12 13:30:00,48.42,48.43,48.41,48.42,28100.0,25.1001,25.1053,25.0949,25.1001,28100.0
2014-02-12 13:40:00,48.42,48.44,48.41,48.43,39300.0,25.1001,25.1105,25.0949,25.1053,39300.0
2014-02-12 13:50:00,48.44,48.44,48.41,48.44,23800.0,25.1105,25.1105,25.0949,25.1105,23800.0
2014-02-12 14:00:00,48.44,48.45,48.43,48.43,68300.0,25.1105,25.1157,25.1053,25.1053,68300.0
2014-02-12 14:10:00,48.43,48.43,48.4,48.42,38700.0,25.1053,25.1053,25.0897,25.1001,38700.0
2014-02-12 14:20:00,48.42,48.43,48.4,48.41,38600.0,25.1001,25.1053,25.0897,25.0949,38600.0
2014-02-12 14:30:00,48.4,48.41,48.38,48.38,34400.0,25.0897,25.0949,25.0794,25.0794,34400.0
2014-02-12 14:40:00,48.38,48.4,48.35,48.36,49900.0,25.0794,25.0897,25.0638,25.069,49900.0
2014-02-12 14:50:00,48.35,48.39,48.34,48.39,44300.0,25.0638,25.0846,25.0586,25.0846,44300.0
2014-02-12 15:00:00,48.39,48.4,48.37,48.39,44000.0,25.0846,25.0897,25.0742,25.0846,44000.0
2014-02-12 15:10:00,48.39,48.42,48.38,48.4,57600.0,25.0846,25.1001,25.0794,25.0897,57600.0
2014-02-12 15:20:00,48.4,48.41,48.37,48.38,79200.0,25.0897,25.0949,25.0742,25.0794,79200.0
2014-02-12 15:30:00,48.38,48.39,48.35,48.35,73700.0,25.0794,25.0846,25.0638,25.0638,73700.0
2014-02-12 15:40:00,48.35,48.38,48.35,48.37,131100.0,25.0638,25.0794,25.0638,25.0742,131100.0
2014-02-12 15:50:00,48.37,48.39,48.33,48.38,296300.0,25.0742,25.0846,25.0534,25.0794,296300.0
2014-02-13 09:30:00,48.14,48.2,48.08,48.14,154200.0,24.955,24.9861,24.9239,24.955,154200.0
2014-02-13 09:40:00,48.14,48.22,48.1,48.18,107900.0,24.955,24.9964,24.9342,24.9757,107900.0
2014-02-13 09:50:00,48.18,48.25,48.14,48.22,74600.0,24.9757,25.012,24.955,24.9964,74600.0
2014-02-13 10:00:00,48.22,48.31,48.21,48.29,67600.0,24.9964,25.0431,24.9912,25.0327,67600.0
2014-02-13 10:10:00,48.29,48.29,48.2,48.28,92700.0,25.0327,25.0327,24.9861,25.0275,92700.0
2014-02-13 10:20:00,48.28,48.32,48.21,48.22,39600.0,25.0275,25.0483,24.9912,24.9964,39600.0
2014-02-13 10:30:00,48.22,48.29,48.2,48.26,37400.0,24.9964,25.0327,24.9861,25.0172,37400.0
2014-02-13 10:40:00,48.26,48.3,48.24,48.24,30600.0,25.0172,25.0379,25.0068,25.0068,30600.0
2014-02-13 10:50:00,48.24,48.36,48.23,48.28,57700.0,25.0068,25.069,25.0016,25.0275,57700.0
2014-02-13 11:00:00,48.29,48.38,48.25,48.38,50500.0,25.0327,25.0794,25.012,25.0794,50500.0
2014-02-13 11:10:00,48.38,48.44,48.34,48.42,92300.0,25.0794,25.1105,25.0586,25.1001,92300.0
2014-02-13 11:20:00,48.41,48.5,48.41,48.5,106100.0,25.0949,25.1416,25.0949,25.1416,106100.0
2014-02-13 11:30:00,48.48,48.48,48.36,48.36,188400.0,25.1312,25.1312,25.069,25.069,188400.0
2014-02-13 11:40:00,48.37,48.4,48.35,48.4,26900.0,25.0742,25.0897,25.0638,25.0897,26900.0
2014-02-13 11:50:00,48.4,48.42,48.37,48.42,42900.0,25.0897,25.1001,25.0742,25.1001,42900.0
2014-02-13 12:00:00,48.42,48.43,48.38,48.39,35200.0,25.1001,25.1053,25.0794,25.0846,35200.0
2014-02-13 12:10:00,48.38,48.43,48.38,48.43,60200.0,25.0794,25.1053,25.0794,25.1053,60200.0
2014-02-13 12:20:00,48.42,48.43,48.39,48.42,27300.0,25.1001,25.1053,25.0846,25.1001,27300.0
2014-02-13 12:30:00,48.43,48.43,48.42,48.42,12200.0,25.1053,25.1053,25.1001,25.1001,12200.0
2014-02-13 12:40:00,48.42,48.5,48.42,48.49,31900.0,25.1001,25.1416,25.1001,25.1364,31900.0
2014-02-13 12:50:00,48.49,48.51,48.48,48.5,30900.0,25.1364,25.1468,25.1312,25.1416,30900.0
2014-02-13 13:00:00,48.5,48.55,48.5,48.54,21300.0,25.1416,25.1675,25.1416,25.1623,21300.0
2014-02-13 13:10:00,48.54,48.56,48.53,48.56,25800.0,25.1623,25.1727,25.1571,25.1727,25800.0
2014-02-13 13:20:00,48.56,48.58,48.54,48.57,25300.0,25.1727,25.183,25.1623,25.1779,25300.0
2014-02-13 13:30:00,48.56,48.57,48.55,48.56,16000.0,25.1727,25.1779,25.1675,25.1727,16000.0
2014-02-13 13:40:00,48.56,48.58,48.55,48.56,23100.0,25.1727,25.183,25.1675,25.1727,23100.0
2014-02-13 13:50:00,48.55,48.56,48.52,48.55,34100.0,25.1675,25.1727,25.1519,25.1675,34100.0
2014-02-13 14:00:00,48.55,48.56,48.51,48.52,36500.0,25.1675,25.1727,25.1468,25.1519,36500.0
2014-02-13 14:10:00,48.52,48.55,48.49,48.49,43100.0,25.1519,25.1675,25.1364,25.1364,43100.0
2014-02-13 14:20:00,48.49,48.5,48.46,48.47,58800.0,25.1364,25.1416,25.1208,25.126,58800.0
2014-02-13 14:30:00,48.46,48.49,48.45,48.48,41800.0,25.1208,25.1364,25.1157,25.1312,41800.0
2014-02-13 14:40:00,48.48,48.49,48.46,48.46,35600.0,25.1312,25.1364,25.1208,25.1208,35600.0
2014-02-13 14:50:00,48.47,48.49,48.47,48.48,27700.0,25.126,25.1364,25.126,25.1312,27700.0
2014-02-13 15:00:00,48.48,48.49,48.47,48.48,63500.0,25.1312,25.1364,25.126,25.1312,63500.0
2014-02-13 15:10:00,48.47,48.48,48.47,48.47,20300.0,25.126,25.1312,25.126,25.126,20300.0
2014-02-13 15:20:00,48.48,48.49,48.45,48.48,58300.0,25.1312,25.1364,25.1157,25.1312,58300.0
2014-02-13 15:30:00,48.47,48.52,48.47,48.51,48800.0,25.126,25.1519,25.126,25.1468,48800.0
2014-02-13 15:40:00,48.52,48.52,48.48,48.49,87100.0,25.1519,25.1519,25.1312,25.1364,87100.0
2014-02-13 15:50:00,48.49,48.51,48.45,48.46,187600.0,25.1364,25.1468,25.1157,25.1208,187600.0
2014-02-14 09:30:00,48.51,48.6,48.47,48.57,91800.0,25.1468,25.1934,25.126,25.1779,91800.0
2014-02-14 09:40:00,48.57,48.58,48.49,48.53,44400.0,25.1779,25.183,25.1364,25.1571,44400.0
2014-02-14 09:50:00,48.58,48.67,48.47,48.67,141600.0,25.183,25.2297,25.126,25.2297,141600.0
2014-02-14 10:00:00,48.67,48.69,48.63,48.69,89300.0,25.2297,25.2401,25.209,25.2401,89300.0
2014-02-14 10:10:00,48.7,48.74,48.7,48.72,70100.0,25.2452,25.266,25.2452,25.2556,70100.0
2014-02-14 10:20:00,48.72,48.77,48.71,48.76,58900.0,25.2556,25.2815,25.2504,25.2764,58900.0
2014-02-14 10:30:00,48.77,48.8,48.75,48.79,54000.0,25.2815,25.2971,25.2712,25.2919,54000.0
2014-02-14 10:40:00,48.79,48.8,48.75,48.77,54500.0,25.2919,25.2971,25.2712,25.2815,54500.0
2014-02-14 10:50:00,48.78,48.81,48.77,48.78,62500.0,25.2867,25.3023,25.2815,25.2867,62500.0
2014-02-14 11:00:00,48.78,48.81,48.74,48.8,87800.0,25.2867,25.3023,25.266,25.2971,87800.0
2014-02-14 11:10:00,48.8,48.87,48.78,48.85,102100.0,25.2971,25.3334,25.2867,25.323,102100.0
2014-02-14 11:20:00,48.85,48.89,48.84,48.84,121700.0,25.323,25.3437,25.3178,25.3178,121700.0
2014-02-14 11:30:00,48.84,48.84,48.75,48.79,66100.0,25.3178,25.3178,25.2712,25.2919,66100.0
2014-02-14 11:40:00,48.78,48.83,48.78,48.82,25900.0,25.2867,25.3126,25.2867,25.3075,25900.0
2014-02-14 11:50:00,48.82,48.85,48.81,48.81,31700.0,25.3075,25.323,25.3023,25.3023,31700.0
2014-02-14 12:00:00,48.82,48.83,48.8,48.81,28100.0,25.3075,25.3126,25.2971,25.3023,28100.0
2014-02-14 12:10:00,48.8,48.82,48.79,48.81,19900.0,25.2971,25.3075,25.2919,25.3023,19900.0
2014-02-14 12:20:00,48.82,48.84,48.8,48.81,30400.0,25.3075,25.3178,25.2971,25.3023,30400.0
2014-02-14 12:30:00,48.8,48.82,48.8,48.82,39600.0,25.2971,25.3075,25.2971,25.3075,39600.0
2014-02-14 12:40:00,48.82,48.82,48.81,48.82,29800.0,25.3075,25.3075,25.3023,25.3075,29800.0
2014-02-14 12:50:00,48.81,48.82,48.79,48.79,32300.0,25.3023,25.3075,25.2919,25.2919,32300.0
2014-02-14 13:00:00,48.79,48.8,48.79,48.79,36100.0,25.2919,25.2971,25.2919,25.2919,36100.0
2014-02-14 13:10:00,48.79,48.8,48.78,48.79,35900.0,25.2919,25.2971,25.2867,25.2919,35900.0
2014-02-14 13:20:00,48.79,48.81,48.76,48.8,34200.0,25.2919,25.3023,25.2764,25.2971,34200.0
2014-02-14 13:30:00,48.8,48.82,48.8,48.82,26700.0,25.2971,25.3075,25.2971,25.3075,26700.0
2014-02-14 13:40:00,48.82,48.83,48.81,48.83,23000.0,25.3075,25.3126,25.3023,25.3126,23000.0
2014-02-14 13:50:00,48.83,48.84,48.82,48.82,26200.0,25.3126,25.3178,25.3075,25.3075,26200.0
2014-02-14 14:00:00,48.83,48.83,48.82,48.83,18600.0,25.3126,25.3126,25.3075,25.3126,18600.0
2014-02-14 14:10:00,48.82,48.85,48.82,48.84,46500.0,25.3075,25.323,25.3075,25.3178,46500.0
2014-02-14 14:20:00,48.85,48.85,48.82,48.83,46300.0,25.323,25.323,25.3075,25.3126,46300.0
2014-02-14 14:30:00,48.83,48.85,48.83,48.85,33100.0,25.3126,25.323,25.3126,25.323,33100.0
2014-02-14 14:40:00,48.85,48.85,48.84,48.84,21700.0,25.323,25.323,25.3178,25.3178,21700.0
2014-02-14 14:50:00,48.85,48.9,48.85,48.88,86200.0,25.323,25.3489,25.323,25.3386,86200.0
2014-02-14 15:00:00,48.88,48.89,48.86,48.86,54300.0,25.3386,25.3437,25.3282,25.3282,54300.0
2014-02-14 15:10:00,48.86,48.87,48.81,48.82,81400.0,25.3282,25.3334,25.3023,25.3075,81400.0
2014-02-14 15:20:00,48.81,48.84,48.81,48.82,50600.0,25.3023,25.3178,25.3023,25.3075,50600.0
2014-02-14 15:30:00,48.82,48.85,48.82,48.85,70900.0,25.3075,25.323,25.3075,25.323,70900.0
2014-02-14 15:40:00,48.84,48.85,48.79,48.83,138900.0,25.3178,25.323,25.2919,25.3126,138900.0
2014-02-14 15:50:00,48.82,48.85,48.8,48.83,233100.0,25.3075,25.323,25.2971,25.3126,233100.0
2014-02-18 09:30:00,49.34,49.43,49.26,49.42,982100.0,25.577,25.6237,25.5355,25.6185,982100.0
2014-02-18 09:40:00,49.41,49.52,49.38,49.52,565400.0,25.6133,25.6703,25.5977,25.6703,565400.0
2014-02-18 09:50:00,49.52,49.53,49.39,49.46,253500.0,25.6703,25.6755,25.6029,25.6392,253500.0
2014-02-18 10:00:00,49.45,49.45,49.32,49.38,375500.0,25.634,25.634,25.5666,25.5977,375500.0
2014-02-18 10:10:00,49.37,49.4,49.31,49.36,317300.0,25.5926,25.6081,25.5615,25.5874,317300.0
2014-02-18 10:20:00,49.36,49.4,49.31,49.36,218000.0,25.5874,25.6081,25.5615,25.5874,218000.0
2014-02-18 10:30:00,49.36,49.45,49.36,49.39,218900.0,25.5874,25.634,25.5874,25.6029,218900.0
2014-02-18 10:40:00,49.39,49.5,49.35,49.47,232300.0,25.6029,25.66,25.5822,25.6444,232300.0
2014-02-18 10:50:00,49.48,49.5,49.41,49.44,153900.0,25.6496,25.66,25.6133,25.6289,153900.0
2014-02-18 11:00:00,49.44,49.5,49.41,49.48,168700.0,25.6289,25.66,25.6133,25.6496,168700.0
2014-02-18 11:10:00,49.48,49.61,49.48,49.6,310900.0,25.6496,25.717,25.6496,25.7118,310900.0
2014-02-18 11:20:00,49.6,49.63,49.53,49.59,314300.0,25.7118,25.7273,25.6755,25.7066,314300.0
2014-02-18 11:30:00,49.59,49.61,49.51,49.54,188500.0,25.7066,25.717,25.6651,25.6807,188500.0
2014-02-18 11:40:00,49.54,49.54,49.38,49.42,158700.0,25.6807,25.6807,25.5977,25.6185,158700.0
2014-02-18 11:50:00,49.42,49.46,49.4,49.4,71100.0,25.6185,25.6392,25.6081,25.6081,71100.0
2014-02-18 12:00:00,49.41,49.45,49.4,49.43,151100.0,25.6133,25.634,25.6081,25.6237,151100.0
2014-02-18 12:10:00,49.43,49.44,49.41,49.44,68400.0,25.6237,25.6289,25.6133,25.6289,68400.0
2014-02-18 12:20:00,49.43,49.47,49.41,49.44,58900.0,25.6237,25.6444,25.6133,25.6289,58900.0
2014-02-18 12:30:00,49.45,49.47,49.43,49.46,45200.0,25.634,25.6444,25.6237,25.6392,45200.0
2014-02-18 12:40:00,49.47,49.48,49.45,49.47,81600.0,25.6444,25.6496,25.634,25.6444,81600.0
2014-02-18 12:50:00,49.47,49.52,49.46,49.5,82000.0,25.6444,25.6703,25.6392,25.66,82000.0
2014-02-18 13:00:00,49.5,49.51,49.46,49.47,52200.0,25.66,25.6651,25.6392,25.6444,52200.0
2014-02-18 13:10:00,49.47,49.49,49.47,49.48,36400.0,25.6444,25.6548,25.6444,25.6496,36400.0
2014-02-18 13:20:00,49.48,49.51,49.47,49.48,57500.0,25.6496,25.6651,25.6444,25.6496,57500.0
2014-02-18 13:30:00,49.49,49.49,49.43,49.43,76400.0,25.6548,25.6548,25.6237,25.6237,76400.0
2014-02-18 13:40:00,49.43,49.44,49.39,49.4,77700.0,25.6237,25.6289,25.6029,25.6081,77700.0
2014-02-18 13:50:00,49.4,49.4,49.34,49.36,119600.0,25.6081,25.6081,25.577,25.5874,119600.0
2014-02-18 14:00:00,49.36,49.41,49.36,49.37,66500.0,25.5874,25.6133,25.5874,25.5926,66500.0
2014-02-18 14:10:00,49.37,49.41,49.35,49.41,44700.0,25.5926,25.6133,25.5822,25.6133,44700.0
2014-02-18 14:20:00,49.41,49.41,49.38,49.4,61000.0,25.6133,25.6133,25.5977,25.6081,61000.0
2014-02-18 14:30:00,49.39,49.39,49.36,49.39,67600.0,25.6029,25.6029,25.5874,25.6029,67600.0
2014-02-18 14:40:00,49.39,49.39,49.37,49.38,49500.0,25.6029,25.6029,25.5926,25.5977,49500.0
2014-02-18 14:50:00,49.37,49.4,49.36,49.4,68700.0,25.5926,25.6081,25.5874,25.6081,68700.0
2014-02-18 15:00:00,49.39,49.4,49.37,49.37,67200.0,25.6029,25.6081,25.5926,25.5926,67200.0
2014-02-18 15:10:00,49.38,49.4,49.37,49.38,75400.0,25.5977,25.6081,25.5926,25.5977,75400.0
2014-02-18 15:20:00,49.37,49.41,49.37,49.4,102300.0,25.5926,25.6133,25.5926,25.6081,102300.0
2014-02-18 15:30:00,49.41,49.41,49.37,49.37,134300.0,25.6133,25.6133,25.5926,25.5926,134300.0
2014-02-18 15:40:00,49.37,49.39,49.36,49.39,153500.0,25.5926,25.6029,25.5874,25.6029,153500.0
2014-02-18 15:50:00,49.39,49.42,49.38,49.4,387300.0,25.6029,25.6185,25.5977,25.6081,387300.0
2014-02-19 09:30:00,49.3,49.3,49.21,49.28,320000.0,25.5563,25.5563,25.5096,25.5459,320000.0
2014-02-19 09:40:00,49.29,49.31,49.2,49.3,142600.0,25.5511,25.5615,25.5044,25.5563,142600.0
2014-02-19 09:50:00,49.3,49.39,49.27,49.39,72000.0,25.5563,25.6029,25.5407,25.6029,72000.0
2014-02-19 10:00:00,49.39,49.41,49.35,49.41,107800.0,25.6029,25.6133,25.5822,25.6133,107800.0
2014-02-19 10:10:00,49.41,49.58,49.4,49.57,165000.0,25.6133,25.7014,25.6081,25.6962,165000.0
2014-02-19 10:20:00,49.57,49.63,49.55,49.6,156900.0,25.6962,25.7273,25.6859,25.7118,156900.0
2014-02-19 10:30:00,49.6,49.7,49.59,49.68,129400.0,25.7118,25.7636,25.7066,25.7533,129400.0
2014-02-19 10:40:00,49.67,49.69,49.62,49.63,114000.0,25.7481,25.7584,25.7222,25.7273,114000.0
2014-02-19 10:50:00,49.63,49.69,49.61,49.65,108800.0,25.7273,25.7584,25.717,25.7377,108800.0
2014-02-19 11:00:00,49.65,49.66,49.57,49.57,164100.0,25.7377,25.7429,25.6962,25.6962,164100.0
2014-02-19 11:10:00,49.58,49.64,49.57,49.61,70300.0,25.7014,25.7325,25.6962,25.717,70300.0
2014-02-19 11:20:00,49.62,49.68,49.61,49.64,90800.0,25.7222,25.7533,25.717,25.7325,90800.0
2014-02-19 11:30:00,49.63,49.64,49.56,49.58,120300.0,25.7273,25.7325,25.6911,25.7014,120300.0
2014-02-19 11:40:00,49.57,49.63,49.57,49.62,61700.0,25.6962,25.7273,25.6962,25.7222,61700.0
2014-02-19 11:50:00,49.62,49.65,49.58,49.59,98800.0,25.7222,25.7377,25.7014,25.7066,98800.0
2014-02-19 12:00:00,49.57,49.59,49.55,49.57,79200.0,25.6962,25.7066,25.6859,25.6962,79200.0
2014-02-19 12:10:00,49.57,49.58,49.51,49.51,72600.0,25.6962,25.7014,25.6651,25.6651,72600.0
2014-02-19 12:20:00,49.51,49.51,49.47,49.5,63000.0,25.6651,25.6651,25.6444,25.66,63000.0
2014-02-19 12:30:00,49.5,49.53,49.47,49.49,62200.0,25.66,25.6755,25.6444,25.6548,62200.0
2014-02-19 12:40:00,49.5,49.54,49.5,49.52,61000.0,25.66,25.6807,25.66,25.6703,61000.0
2014-02-19 12:50:00,49.53,49.56,49.52,49.56,63300.0,25.6755,25.6911,25.6703,25.6911,63300.0
2014-02-19 13:00:00,49.56,49.61,49.55,49.61,58600.0,25.6911,25.717,25.6859,25.717,58600.0
2014-02-19 13:10:00,49.61,49.63,49.61,49.61,71000.0,25.717,25.7273,25.717,25.717,71000.0
2014-02-19 13:20:00,49.61,49.65,49.6,49.65,74800.0,25.717,25.7377,25.7118,25.7377,74800.0
2014-02-19 13:30:00,49.64,49.65,49.6,49.61,48500.0,25.7325,25.7377,25.7118,25.717,48500.0
2014-02-19 13:40:00,49.61,49.61,49.56,49.58,52400.0,25.717,25.717,25.6911,25.7014,52400.0
2014-02-19 13:50:00,49.58,49.61,49.56,49.57,68400.0,25.7014,25.717,25.6911,25.6962,68400.0
2014-02-19 14:00:00,49.57,49.63,49.54,49.62,57600.0,25.6962,25.7273,25.6807,25.7222,57600.0
2014-02-19 14:10:00,49.63,49.63,49.56,49.56,88000.0,25.7273,25.7273,25.6911,25.6911,88000.0
2014-02-19 14:20:00,49.56,49.57,49.48,49.52,72700.0,25.6911,25.6962,25.6496,25.6703,72700.0
2014-02-19 14:30:00,49.53,49.53,49.47,49.49,36300.0,25.6755,25.6755,25.6444,25.6548,36300.0
2014-02-19 14:40:00,49.49,49.51,49.44,49.46,103400.0,25.6548,25.6651,25.6289,25.6392,103400.0
2014-02-19 14:50:00,49.46,49.49,49.46,49.49,63400.0,25.6392,25.6548,25.6392,25.6548,63400.0
2014-02-19 15:00:00,49.49,49.49,49.45,49.45,49200.0,25.6548,25.6548,25.634,25.634,49200.0
2014-02-19 15:10:00,49.45,49.45,49.37,49.38,124400.0,25.634,25.634,25.5926,25.5977,124400.0
2014-02-19 15:20:00,49.38,49.39,49.35,49.36,125300.0,25.5977,25.6029,25.5822,25.5874,125300.0
2014-02-19 15:30:00,49.36,49.37,49.33,49.37,95500.0,25.5874,25.5926,25.5718,25.5926,95500.0
2014-02-19 15:40:00,49.37,49.38,49.3,49.31,135300.0,25.5926,25.5977,25.5563,25.5615,135300.0
2014-02-19 15:50:00,49.31,49.33,49.28,49.33,272300.0,25.5615,25.5718,25.5459,25.5718,272300.0
2014-02-20 09:30:00,49.73,49.81,49.66,49.67,501000.0,25.7792,25.8207,25.7429,25.7481,501000.0
2014-02-20 09:40:00,49.65,49.72,49.63,49.7,158700.0,25.7377,25.774,25.7273,25.7636,158700.0
2014-02-20 09:50:00,49.69,49.74,49.61,49.65,194700.0,25.7584,25.7844,25.717,25.7377,194700.0
2014-02-20 10:00:00,49.66,49.74,49.61,49.69,117800.0,25.7429,25.7844,25.717,25.7584,117800.0
2014-02-20 10:10:00,49.69,49.83,49.68,49.77,160400.0,25.7584,25.831,25.7533,25.7999,160400.0
2014-02-20 10:20:00,49.77,49.83,49.76,49.77,105700.0,25.7999,25.831,25.7947,25.7999,105700.0
2014-02-20 10:30:00,49.77,49.84,49.76,49.8,88600.0,25.7999,25.8362,25.7947,25.8155,88600.0
2014-02-20 10:40:00,49.82,49.86,49.81,49.84,126300.0,25.8258,25.8466,25.8207,25.8362,126300.0
2014-02-20 10:50:00,49.84,49.84,49.72,49.74,373500.0,25.8362,25.8362,25.774,25.7844,373500.0
2014-02-20 11:00:00,49.74,49.76,49.71,49.76,186000.0,25.7844,25.7947,25.7688,25.7947,186000.0
2014-02-20 11:10:00,49.76,49.77,49.7,49.74,213600.0,25.7947,25.7999,25.7636,25.7844,213600.0
2014-02-20 11:20:00,49.74,49.87,49.74,49.75,182200.0,25.7844,25.8518,25.7844,25.7896,182200.0
2014-02-20 11:30:00,49.75,49.89,49.73,49.89,231300.0,25.7896,25.8621,25.7792,25.8621,231300.0
2014-02-20 11:40:00,49.89,49.94,49.88,49.89,85700.0,25.8621,25.888,25.8569,25.8621,85700.0
2014-02-20 11:50:00,49.89,49.91,49.88,49.9,70100.0,25.8621,25.8725,25.8569,25.8673,70100.0
2014-02-20 12:00:00,49.9,49.93,49.87,49.92,75900.0,25.8673,25.8829,25.8518,25.8777,75900.0
2014-02-20 12:10:00,49.93,49.95,49.91,49.95,64300.0,25.8829,25.8932,25.8725,25.8932,64300.0
2014-02-20 12:20:00,49.94,49.96,49.93,49.95,44300.0,25.888,25.8984,25.8829,25.8932,44300.0
2014-02-20 12:30:00,49.95,49.96,49.92,49.94,58400.0,25.8932,25.8984,25.8777,25.888,58400.0
2014-02-20 12:40:00,49.95,49.95,49.91,49.91,38100.0,25.8932,25.8932,25.8725,25.8725,38100.0
2014-02-20 12:50:00,49.91,49.93,49.89,49.91,37900.0,25.8725,25.8829,25.8621,25.8725,37900.0
2014-02-20 13:00:00,49.92,49.94,49.91,49.93,34300.0,25.8777,25.888,25.8725,25.8829,34300.0
2014-02-20 13:10:00,49.93,49.94,49.88,49.88,39000.0,25.8829,25.888,25.8569,25.8569,39000.0
2014-02-20 13:20:00,49.89,49.9,49.87,49.89,49000.0,25.8621,25.8673,25.8518,25.8621,49000.0
2014-02-20 13:30:00,49.89,49.93,49.88,49.92,50000.0,25.8621,25.8829,25.8569,25.8777,50000.0
2014-02-20 13:40:00,49.92,49.93,49.87,49.88,69000.0,25.8777,25.8829,25.8518,25.8569,69000.0
2014-02-20 13:50:00,49.89,49.9,49.87,49.88,38700.0,25.8621,25.8673,25.8518,25.8569,38700.0
2014-02-20 14:00:00,49.88,49.89,49.83,49.84,121300.0,25.8569,25.8621,25.831,25.8362,121300.0
2014-02-20 14:10:00,49.85,49.9,49.84,49.88,62400.0,25.8414,25.8673,25.8362,25.8569,62400.0
2014-02-20 14:20:00,49.88,49.89,49.84,49.86,81800.0,25.8569,25.8621,25.8362,25.8466,81800.0
2014-02-20 14:30:00,49.85,49.89,49.84,49.87,88500.0,25.8414,25.8621,25.8362,25.8518,88500.0
2014-02-20 14:40:00,49.87,49.89,49.86,49.88,45000.0,25.8518,25.8621,25.8466,25.8569,45000.0
2014-02-20 14:50:00,49.87,49.89,49.86,49.88,45200.0,25.8518,25.8621,25.8466,25.8569,45200.0
2014-02-20 15:00:00,49.88,49.9,49.88,49.89,57900.0,25.8569,25.8673,25.8569,25.8621,57900.0
2014-02-20 15:10:00,49.89,49.9,49.87,49.87,59000.0,25.8621,25.8673,25.8518,25.8518,59000.0
2014-02-20 15:20:00,49.88,49.9,49.86,49.9,111700.0,25.8569,25.8673,25.8466,25.8673,111700.0
2014-02-20 15:30:00,49.9,49.9,49.86,49.87,120500.0,25.8673,25.8673,25.8466,25.8518,120500.0
2014-02-20 15:40:00,49.87,49.9,49.86,49.87,200800.0,25.8518,25.8673,25.8466,25.8518,200800.0
2014-02-20 15:50:00,49.88,49.9,49.86,49.87,463500.0,25.8569,25.8673,25.8466,25.8518,463500.0
2014-02-21 09:30:00,50.02,50.11,49.96,50.01,718600.0,25.9295,25.9762,25.8984,25.9243,718600.0
2014-02-21 09:40:00,50.02,50.03,49.91,50.03,209500.0,25.9295,25.9347,25.8725,25.9347,209500.0
2014-02-21 09:50:00,50.04,50.12,50.03,50.04,148900.0,25.9399,25.9814,25.9347,25.9399,148900.0
2014-02-21 10:00:00,50.04,50.19,50.02,50.16,184800.0,25.9399,26.0176,25.9295,26.0021,184800.0
2014-02-21 10:10:00,50.17,50.2,50.12,50.15,130900.0,26.0073,26.0228,25.9814,25.9969,130900.0
2014-02-21 10:20:00,50.16,50.16,50.06,50.07,201000.0,26.0021,26.0021,25.9502,25.9554,201000.0
2014-02-21 10:30:00,50.08,50.18,50.07,50.18,171200.0,25.9606,26.0125,25.9554,26.0125,171200.0
2014-02-21 10:40:00,50.17,50.19,50.14,50.15,206500.0,26.0073,26.0176,25.9917,25.9969,206500.0
2014-02-21 10:50:00,50.16,50.2,50.09,50.12,127400.0,26.0021,26.0228,25.9658,25.9814,127400.0
2014-02-21 11:00:00,50.12,50.18,50.06,50.06,186100.0,25.9814,26.0125,25.9502,25.9502,186100.0
2014-02-21 11:10:00,50.07,50.16,50.06,50.08,125200.0,25.9554,26.0021,25.9502,25.9606,125200.0
2014-02-21 11:20:00,50.07,50.12,50.0,50.1,143100.0,25.9554,25.9814,25.9191,25.971,143100.0
2014-02-21 11:30:00,50.09,50.09,50.0,50.0,110100.0,25.9658,25.9658,25.9191,25.9191,110100.0
2014-02-21 11:40:00,50.0,50.0,49.9,49.94,120300.0,25.9191,25.9191,25.8673,25.888,120300.0
2014-02-21 11:50:00,49.93,49.97,49.93,49.95,36600.0,25.8829,25.9036,25.8829,25.8932,36600.0
2014-02-21 12:00:00,49.94,49.95,49.87,49.87,67300.0,25.888,25.8932,25.8518,25.8518,67300.0
2014-02-21 12:10:00,49.86,49.88,49.84,49.85,55600.0,25.8466,25.8569,25.8362,25.8414,55600.0
2014-02-21 12:20:00,49.84,49.88,49.83,49.84,126900.0,25.8362,25.8569,25.831,25.8362,126900.0
2014-02-21 12:30:00,49.84,49.87,49.83,49.87,37900.0,25.8362,25.8518,25.831,25.8518,37900.0
2014-02-21 12:40:00,49.87,49.88,49.86,49.87,38900.0,25.8518,25.8569,25.8466,25.8518,38900.0
2014-02-21 12:50:00,49.88,49.9,49.87,49.88,30500.0,25.8569,25.8673,25.8518,25.8569,30500.0
2014-02-21 13:00:00,49.88,49.95,49.88,49.93,33400.0,25.8569,25.8932,25.8569,25.8829,33400.0
2014-02-21 13:10:00,49.94,49.97,49.94,49.95,27400.0,25.888,25.9036,25.888,25.8932,27400.0
2014-02-21 13:20:00,49.96,49.96,49.91,49.92,59500.0,25.8984,25.8984,25.8725,25.8777,59500.0
2014-02-21 13:30:00,49.93,49.93,49.87,49.89,86000.0,25.8829,25.8829,25.8518,25.8621,86000.0
2014-02-21 13:40:00,49.89,49.91,49.87,49.88,42900.0,25.8621,25.8725,25.8518,25.8569,42900.0
2014-02-21 13:50:00,49.88,49.9,49.87,49.88,50300.0,25.8569,25.8673,25.8518,25.8569,50300.0
2014-02-21 14:00:00,49.88,49.9,49.88,49.88,55900.0,25.8569,25.8673,25.8569,25.8569,55900.0
2014-02-21 14:10:00,49.88,49.89,49.81,49.81,105000.0,25.8569,25.8621,25.8207,25.8207,105000.0
2014-02-21 14:20:00,49.82,49.84,49.81,49.81,46500.0,25.8258,25.8362,25.8207,25.8207,46500.0
2014-02-21 14:30:00,49.81,49.82,49.76,49.77,137600.0,25.8207,25.8258,25.7947,25.7999,137600.0
2014-02-21 14:40:00,49.77,49.8,49.76,49.8,92500.0,25.7999,25.8155,25.7947,25.8155,92500.0
2014-02-21 14:50:00,49.8,49.82,49.78,49.81,93600.0,25.8155,25.8258,25.8051,25.8207,93600.0
2014-02-21 15:00:00,49.8,49.88,49.79,49.88,41900.0,25.8155,25.8569,25.8103,25.8569,41900.0
2014-02-21 15:10:00,49.88,49.89,49.84,49.85,61900.0,25.8569,25.8621,25.8362,25.8414,61900.0
2014-02-21 15:20:00,49.86,49.88,49.85,49.87,43600.0,25.8466,25.8569,25.8414,25.8518,43600.0
2014-02-21 15:30:00,49.86,49.87,49.81,49.83,128800.0,25.8466,25.8518,25.8207,25.831,128800.0
2014-02-21 15:40:00,49.83,49.86,49.82,49.84,97100.0,25.831,25.8466,25.8258,25.8362,97100.0
2014-02-21 15:50:00,49.85,49.85,49.79,49.81,287400.0,25.8414,25.8414,25.8103,25.8207,287400.0
2014-02-24 09:30:00,50.0,50.1,49.96,50.05,354100.0,25.9191,25.971,25.8984,25.9451,354100.0
2014-02-24 09:40:00,50.06,50.09,49.99,50.04,205700.0,25.9502,25.9658,25.914,25.9399,205700.0
2014-02-24 09:50:00,50.04,50.13,50.04,50.13,183700.0,25.9399,25.9865,25.9399,25.9865,183700.0
2014-02-24 10:00:00,50.13,50.14,50.03,50.04,219300.0,25.9865,25.9917,25.9347,25.9399,219300.0
2014-02-24 10:10:00,50.04,50.12,50.04,50.1,382200.0,25.9399,25.9814,25.9399,25.971,382200.0
2014-02-24 10:20:00,50.1,50.19,50.1,50.19,216700.0,25.971,26.0176,25.971,26.0176,216700.0
2014-02-24 10:30:00,50.19,50.26,50.15,50.25,220700.0,26.0176,26.0539,25.9969,26.0487,220700.0
2014-02-24 10:40:00,50.25,50.3,50.19,50.2,208900.0,26.0487,26.0747,26.0176,26.0228,208900.0
2014-02-24 10:50:00,50.2,50.27,50.2,50.27,119900.0,26.0228,26.0591,26.0228,26.0591,119900.0
2014-02-24 11:00:00,50.28,50.28,50.2,50.26,121500.0,26.0643,26.0643,26.0228,26.0539,121500.0
2014-02-24 11:10:00,50.26,50.29,50.23,50.24,119900.0,26.0539,26.0695,26.0384,26.0436,119900.0
2014-02-24 11:20:00,50.24,50.44,50.24,50.43,147900.0,26.0436,26.1472,26.0436,26.1421,147900.0
2014-02-24 11:30:00,50.42,50.5,50.35,50.48,296600.0,26.1369,26.1783,26.1006,26.168,296600.0
2014-02-24 11:40:00,50.47,50.5,50.47,50.48,110800.0,26.1628,26.1783,26.1628,26.168,110800.0
2014-02-24 11:50:00,50.48,50.5,50.46,50.49,69800.0,26.168,26.1783,26.1576,26.1732,69800.0
2014-02-24 12:00:00,50.49,50.57,50.48,50.55,186000.0,26.1732,26.2146,26.168,26.2043,186000.0
2014-02-24 12:10:00,50.54,50.57,50.51,50.53,81000.0,26.1991,26.2146,26.1835,26.1939,81000.0
2014-02-24 12:20:00,50.53,50.58,50.52,50.57,50100.0,26.1939,26.2198,26.1887,26.2146,50100.0
2014-02-24 12:30:00,50.57,50.59,50.53,50.53,127800.0,26.2146,26.225,26.1939,26.1939,127800.0
2014-02-24 12:40:00,50.54,50.54,50.51,50.51,73200.0,26.1991,26.1991,26.1835,26.1835,73200.0
2014-02-24 12:50:00,50.52,50.52,50.5,50.52,70300.0,26.1887,26.1887,26.1783,26.1887,70300.0
2014-02-24 13:00:00,50.51,50.55,50.5,50.53,49300.0,26.1835,26.2043,26.1783,26.1939,49300.0
2014-02-24 13:10:00,50.52,50.56,50.52,50.53,72400.0,26.1887,26.2094,26.1887,26.1939,72400.0
2014-02-24 13:20:00,50.52,50.55,50.52,50.54,45800.0,26.1887,26.2043,26.1887,26.1991,45800.0
2014-02-24 13:30:00,50.54,50.54,50.52,50.52,53000.0,26.1991,26.1991,26.1887,26.1887,53000.0
2014-02-24 13:40:00,50.51,50.54,50.51,50.53,58200.0,26.1835,26.1991,26.1835,26.1939,58200.0
2014-02-24 13:50:00,50.53,50.54,50.5,50.5,44500.0,26.1939,26.1991,26.1783,26.1783,44500.0
2014-02-24 14:00:00,50.5,50.57,50.5,50.54,94700.0,26.1783,26.2146,26.1783,26.1991,94700.0
2014-02-24 14:10:00,50.54,50.55,50.51,50.54,58500.0,26.1991,26.2043,26.1835,26.1991,58500.0
2014-02-24 14:20:00,50.54,50.54,50.49,50.49,124100.0,26.1991,26.1991,26.1732,26.1732,124100.0
2014-02-24 14:30:00,50.5,50.51,50.43,50.46,73400.0,26.1783,26.1835,26.1421,26.1576,73400.0
2014-02-24 14:40:00,50.47,50.47,50.43,50.45,105800.0,26.1628,26.1628,26.1421,26.1524,105800.0
2014-02-24 14:50:00,50.44,50.45,50.41,50.41,74400.0,26.1472,26.1524,26.1317,26.1317,74400.0
2014-02-24 15:00:00,50.41,50.44,50.4,50.43,86800.0,26.1317,26.1472,26.1265,26.1421,86800.0
2014-02-24 15:10:00,50.42,50.44,50.4,50.41,92300.0,26.1369,26.1472,26.1265,26.1317,92300.0
2014-02-24 15:20:00,50.42,50.43,50.37,50.38,98900.0,26.1369,26.1421,26.1109,26.1161,98900.0
2014-02-24 15:30:00,50.37,50.4,50.36,50.37,171800.0,26.1109,26.1265,26.1058,26.1109,171800.0
2014-02-24 15:40:00,50.38,50.38,50.34,50.35,178400.0,26.1161,26.1161,26.0954,26.1006,178400.0
2014-02-24 15:50:00,50.36,50.36,50.27,50.28,574400.0,26.1058,26.1058,26.0591,26.0643,574400.0
2014-02-25 09:30:00,50.73,50.75,50.63,50.67,401500.0,26.2976,26.3079,26.2457,26.2665,401500.0
2014-02-25 09:40:00,50.66,50.67,50.61,50.61,489500.0,26.2613,26.2665,26.2354,26.2354,489500.0
2014-02-25 09:50:00,50.61,50.66,50.58,50.64,270900.0,26.2354,26.2613,26.2198,26.2509,270900.0
2014-02-25 10:00:00,50.63,50.65,50.53,50.55,193400.0,26.2457,26.2561,26.1939,26.2043,193400.0
2014-02-25 10:10:00,50.55,50.57,50.48,50.57,119200.0,26.2043,26.2146,26.168,26.2146,119200.0
2014-02-25 10:20:00,50.56,50.58,50.47,50.48,133100.0,26.2094,26.2198,26.1628,26.168,133100.0
2014-02-25 10:30:00,50.47,50.57,50.43,50.54,97800.0,26.1628,26.2146,26.1421,26.1991,97800.0
2014-02-25 10:40:00,50.55,50.65,50.54,50.62,114200.0,26.2043,26.2561,26.1991,26.2405,114200.0
2014-02-25 10:50:00,50.62,50.62,50.55,50.61,75200.0,26.2405,26.2405,26.2043,26.2354,75200.0
2014-02-25 11:00:00,50.6,50.72,50.59,50.69,136300.0,26.2302,26.2924,26.225,26.2768,136300.0
2014-02-25 11:10:00,50.69,50.84,50.69,50.81,84400.0,26.2768,26.3546,26.2768,26.339,84400.0
2014-02-25 11:20:00,50.81,51.0,50.81,50.97,201900.0,26.339,26.4375,26.339,26.422,201900.0
2014-02-25 11:30:00,50.96,50.97,50.8,50.84,168300.0,26.4168,26.422,26.3339,26.3546,168300.0
2014-02-25 11:40:00,50.83,50.87,50.78,50.79,62600.0,26.3494,26.3701,26.3235,26.3287,62600.0
2014-02-25 11:50:00,50.79,50.8,50.73,50.73,74300.0,26.3287,26.3339,26.2976,26.2976,74300.0
2014-02-25 12:00:00,50.73,50.79,50.7,50.79,115000.0,26.2976,26.3287,26.282,26.3287,115000.0
2014-02-25 12:10:00,50.78,50.82,50.78,50.81,50200.0,26.3235,26.3442,26.3235,26.339,50200.0
2014-02-25 12:20:00,50.81,50.89,50.79,50.89,58400.0,26.339,26.3805,26.3287,26.3805,58400.0
2014-02-25 12:30:00,50.89,50.94,50.88,50.94,68300.0,26.3805,26.4064,26.3753,26.4064,68300.0
2014-02-25 12:40:00,50.94,50.97,50.91,50.97,49000.0,26.4064,26.422,26.3909,26.422,49000.0
2014-02-25 12:50:00,50.97,50.98,50.95,50.96,36600.0,26.422,26.4272,26.4116,26.4168,36600.0
2014-02-25 13:00:00,50.95,50.99,50.94,50.99,59100.0,26.4116,26.4323,26.4064,26.4323,59100.0
2014-02-25 13:10:00,50.98,50.99,50.96,50.98,53100.0,26.4272,26.4323,26.4168,26.4272,53100.0
2014-02-25 13:20:00,50.97,50.99,50.96,50.98,27300.0,26.422,26.4323,26.4168,26.4272,27300.0
2014-02-25 13:30:00,50.98,51.02,50.97,51.0,108700.0,26.4272,26.4479,26.422,26.4375,108700.0
2014-02-25 13:40:00,51.0,51.02,50.96,50.97,50700.0,26.4375,26.4479,26.4168,26.422,50700.0
2014-02-25 13:50:00,50.96,50.96,50.94,50.95,37800.0,26.4168,26.4168,26.4064,26.4116,37800.0
2014-02-25 14:00:00,50.94,50.96,50.88,50.91,39800.0,26.4064,26.4168,26.3753,26.3909,39800.0
2014-02-25 14:10:00,50.9,50.9,50.87,50.88,38100.0,26.3857,26.3857,26.3701,26.3753,38100.0
2014-02-25 14:20:00,50.87,50.89,50.84,50.89,79700.0,26.3701,26.3805,26.3546,26.3805,79700.0
2014-02-25 14:30:00,50.89,50.91,50.86,50.88,95500.0,26.3805,26.3909,26.365,26.3753,95500.0
2014-02-25 14:40:00,50.89,50.9,50.84,50.86,81600.0,26.3805,26.3857,26.3546,26.365,81600.0
2014-02-25 14:50:00,50.86,50.89,50.83,50.87,52700.0,26.365,26.3805,26.3494,26.3701,52700.0
2014-02-25 15:00:00,50.87,50.88,50.81,50.83,88300.0,26.3701,26.3753,26.339,26.3494,88300.0
2014-02-25 15:10:00,50.83,50.83,50.77,50.8,75300.0,26.3494,26.3494,26.3183,26.3339,75300.0
2014-02-25 15:20:00,50.8,50.81,50.75,50.77,76900.0,26.3339,26.339,26.3079,26.3183,76900.0
2014-02-25 15:30:00,50.77,50.83,50.77,50.83,77900.0,26.3183,26.3494,26.3183,26.3494,77900.0
2014-02-25 15:40:00,50.82,50.82,50.74,50.74,249900.0,26.3442,26.3442,26.3028,26.3028,249900.0
2014-02-25 15:50:00,50.74,50.77,50.65,50.66,784900.0,26.3028,26.3183,26.2561,26.2613,784900.0
2014-02-26 09:30:00,50.62,50.72,50.59,50.7,197400.0,26.2405,26.2924,26.225,26.282,197400.0
2014-02-26 09:40:00,50.7,50.7,50.45,50.49,183600.0,26.282,26.282,26.1524,26.1732,183600.0
2014-02-26 09:50:00,50.48,50.51,50.4,50.42,92700.0,26.168,26.1835,26.1265,26.1369,92700.0
2014-02-26 10:00:00,50.43,50.54,50.41,50.41,138600.0,26.1421,26.1991,26.1317,26.1317,138600.0
2014-02-26 10:10:00,50.41,50.47,50.36,50.41,99900.0,26.1317,26.1628,26.1058,26.1317,99900.0
2014-02-26 10:20:00,50.42,50.44,50.38,50.39,122800.0,26.1369,26.1472,26.1161,26.1213,122800.0
2014-02-26 10:30:00,50.39,50.54,50.39,50.53,74400.0,26.1213,26.1991,26.1213,26.1939,74400.0
2014-02-26 10:40:00,50.52,50.53,50.45,50.53,78200.0,26.1887,26.1939,26.1524,26.1939,78200.0
2014-02-26 10:50:00,50.53,50.57,50.47,50.5,84100.0,26.1939,26.2146,26.1628,26.1783,84100.0
2014-02-26 11:00:00,50.5,50.61,50.5,50.61,42500.0,26.1783,26.2354,26.1783,26.2354,42500.0
2014-02-26 11:10:00,50.61,50.67,50.61,50.65,117300.0,26.2354,26.2665,26.2354,26.2561,117300.0
2014-02-26 11:20:00,50.65,50.71,50.63,50.64,156300.0,26.2561,26.2872,26.2457,26.2509,156300.0
2014-02-26 11:30:00,50.64,50.64,50.5,50.54,108100.0,26.2509,26.2509,26.1783,26.1991,108100.0
2014-02-26 11:40:00,50.53,50.55,50.5,50.51,65600.0,26.1939,26.2043,26.1783,26.1835,65600.0
2014-02-26 11:50:00,50.51,50.55,50.48,50.55,30100.0,26.1835,26.2043,26.168,26.2043,30100.0
2014-02-26 12:00:00,50.55,50.56,50.52,50.53,41500.0,26.2043,26.2094,26.1887,26.1939,41500.0
2014-02-26 12:10:00,50.53,50.54,50.48,50.48,70400.0,26.1939,26.1991,26.168,26.168,70400.0
2014-02-26 12:20:00,50.48,50.5,50.46,50.46,57100.0,26.168,26.1783,26.1576,26.1576,57100.0
2014-02-26 12:30:00,50.47,50.5,50.46,50.49,47500.0,26.1628,26.1783,26.1576,26.1732,47500.0
2014-02-26 12:40:00,50.48,50.49,50.46,50.47,35300.0,26.168,26.1732,26.1576,26.1628,35300.0
2014-02-26 12:50:00,50.46,50.48,50.45,50.47,15700.0,26.1576,26.168,26.1524,26.1628,15700.0
2014-02-26 13:00:00,50.48,50.49,50.43,50.44,44900.0,26.168,26.1732,26.1421,26.1472,44900.0
2014-02-26 13:10:00,50.44,50.46,50.42,50.44,27700.0,26.1472,26.1576,26.1369,26.1472,27700.0
2014-02-26 13:20:00,50.43,50.46,50.42,50.44,36600.0,26.1421,26.1576,26.1369,26.1472,36600.0
2014-02-26 13:30:00,50.44,50.45,50.43,50.44,36700.0,26.1472,26.1524,26.1421,26.1472,36700.0
2014-02-26 13:40:00,50.44,50.5,50.44,50.48,91700.0,26.1472,26.1783,26.1472,26.168,91700.0
2014-02-26 13:50:00,50.48,50.49,50.45,50.46,39900.0,26.168,26.1732,26.1524,26.1576,39900.0
2014-02-26 14:00:00,50.46,50.48,50.42,50.42,258900.0,26.1576,26.168,26.1369,26.1369,258900.0
2014-02-26 14:10:00,50.43,50.43,50.38,50.39,114100.0,26.1421,26.1421,26.1161,26.1213,114100.0
2014-02-26 14:20:00,50.39,50.39,50.28,50.29,213600.0,26.1213,26.1213,26.0643,26.0695,213600.0
2014-02-26 14:30:00,50.28,50.34,50.27,50.32,48200.0,26.0643,26.0954,26.0591,26.085,48200.0
2014-02-26 14:40:00,50.33,50.33,50.28,50.3,143400.0,26.0902,26.0902,26.0643,26.0747,143400.0
2014-02-26 14:50:00,50.3,50.31,50.29,50.31,107800.0,26.0747,26.0798,26.0695,26.0798,107800.0
2014-02-26 15:00:00,50.31,50.33,50.3,50.32,78100.0,26.0798,26.0902,26.0747,26.085,78100.0
2014-02-26 15:10:00,50.31,50.35,50.28,50.34,81600.0,26.0798,26.1006,26.0643,26.0954,81600.0
2014-02-26 15:20:00,50.34,50.36,50.33,50.35,83400.0,26.0954,26.1058,26.0902,26.1006,83400.0
2014-02-26 15:30:00,50.36,50.43,50.36,50.43,75700.0,26.1058,26.1421,26.1058,26.1421,75700.0
2014-02-26 15:40:00,50.42,50.43,50.38,50.38,108600.0,26.1369,26.1421,26.1161,26.1161,108600.0
2014-02-26 15:50:00,50.38,50.43,50.38,50.41,233200.0,26.1161,26.1421,26.1161,26.1317,233200.0
2014-02-27 09:30:00,50.38,50.55,50.38,50.54,149800.0,26.1161,26.2043,26.1161,26.1991,149800.0
2014-02-27 09:40:00,50.53,50.53,50.25,50.25,334500.0,26.1939,26.1939,26.0487,26.0487,334500.0
2014-02-27 09:50:00,50.26,50.26,50.13,50.21,115100.0,26.0539,26.0539,25.9865,26.028,115100.0
2014-02-27 10:00:00,50.21,50.3,50.16,50.17,56400.0,26.028,26.0747,26.0021,26.0073,56400.0
2014-02-27 10:10:00,50.17,50.22,50.13,50.16,67100.0,26.0073,26.0332,25.9865,26.0021,67100.0
2014-02-27 10:20:00,50.17,50.25,50.16,50.24,39800.0,26.0073,26.0487,26.0021,26.0436,39800.0
2014-02-27 10:30:00,50.24,50.36,50.24,50.36,159300.0,26.0436,26.1058,26.0436,26.1058,159300.0
2014-02-27 10:40:00,50.36,50.36,50.25,50.28,92300.0,26.1058,26.1058,26.0487,26.0643,92300.0
2014-02-27 10:50:00,50.28,50.33,50.25,50.3,60000.0,26.0643,26.0902,26.0487,26.0747,60000.0
2014-02-27 11:00:00,50.29,50.37,50.23,50.3,81100.0,26.0695,26.1109,26.0384,26.0747,81100.0
2014-02-27 11:10:00,50.31,50.38,50.28,50.36,64800.0,26.0798,26.1161,26.0643,26.1058,64800.0
2014-02-27 11:20:00,50.36,50.39,50.32,50.37,75500.0,26.1058,26.1213,26.085,26.1109,75500.0
2014-02-27 11:30:00,50.37,50.37,50.3,50.33,42000.0,26.1109,26.1109,26.0747,26.0902,42000.0
2014-02-27 11:40:00,50.32,50.33,50.28,50.31,39200.0,26.085,26.0902,26.0643,26.0798,39200.0
2014-02-27 11:50:00,50.31,50.33,50.28,50.31,30600.0,26.0798,26.0902,26.0643,26.0798,30600.0
2014-02-27 12:00:00,50.31,50.31,50.21,50.22,51400.0,26.0798,26.0798,26.028,26.0332,51400.0
2014-02-27 12:10:00,50.21,50.3,50.21,50.27,56500.0,26.028,26.0747,26.028,26.0591,56500.0
2014-02-27 12:20:00,50.27,50.3,50.26,50.29,36800.0,26.0591,26.0747,26.0539,26.0695,36800.0
2014-02-27 12:30:00,50.29,50.32,50.27,50.31,21500.0,26.0695,26.085,26.0591,26.0798,21500.0
2014-02-27 12:40:00,50.31,50.36,50.31,50.36,31900.0,26.0798,26.1058,26.0798,26.1058,31900.0
2014-02-27 12:50:00,50.36,50.39,50.34,50.38,27600.0,26.1058,26.1213,26.0954,26.1161,27600.0
2014-02-27 13:00:00,50.38,50.42,50.37,50.42,55300.0,26.1161,26.1369,26.1109,26.1369,55300.0
2014-02-27 13:10:00,50.42,50.43,50.4,50.4,32500.0,26.1369,26.1421,26.1265,26.1265,32500.0
2014-02-27 13:20:00,50.4,50.46,50.4,50.46,31800.0,26.1265,26.1576,26.1265,26.1576,31800.0
2014-02-27 13:30:00,50.46,50.5,50.44,50.48,40600.0,26.1576,26.1783,26.1472,26.168,40600.0
2014-02-27 13:40:00,50.48,50.51,50.47,50.49,53600.0,26.168,26.1835,26.1628,26.1732,53600.0
2014-02-27 13:50:00,50.49,50.5,50.47,50.47,23000.0,26.1732,26.1783,26.1628,26.1628,23000.0
2014-02-27 14:00:00,50.47,50.51,50.47,50.5,38100.0,26.1628,26.1835,26.1628,26.1783,38100.0
2014-02-27 14:10:00,50.5,50.53,50.5,50.52,34300.0,26.1783,26.1939,26.1783,26.1887,34300.0
2014-02-27 14:20:00,50.52,50.52,50.43,50.43,31900.0,26.1887,26.1887,26.1421,26.1421,31900.0
2014-02-27 14:30:00,50.43,50.48,50.42,50.45,40100.0,26.1421,26.168,26.1369,26.1524,40100.0
2014-02-27 14:40:00,50.44,50.45,50.43,50.45,41100.0,26.1472,26.1524,26.1421,26.1524,41100.0
2014-02-27 14:50:00,50.44,50.47,50.43,50.46,142500.0,26.1472,26.1628,26.1421,26.1576,142500.0
2014-02-27 15:00:00,50.46,50.47,50.39,50.45,83500.0,26.1576,26.1628,26.1213,26.1524,83500.0
2014-02-27 15:10:00,50.45,50.45,50.41,50.43,95900.0,26.1524,26.1524,26.1317,26.1421,95900.0
2014-02-27 15:20:00,50.43,50.45,50.4,50.43,80700.0,26.1421,26.1524,26.1265,26.1421,80700.0
2014-02-27 15:30:00,50.43,50.46,50.42,50.42,98600.0,26.1421,26.1576,26.1369,26.1369,98600.0
2014-02-27 15:40:00,50.43,50.43,50.37,50.38,182900.0,26.1421,26.1421,26.1109,26.1161,182900.0
2014-02-27 15:50:00,50.37,50.44,50.36,50.41,332700.0,26.1109,26.1472,26.1058,26.1317,332700.0
2014-02-28 09:30:00,50.27,50.44,50.27,50.44,387300.0,26.0591,26.1472,26.0591,26.1472,387300.0
2014-02-28 09:40:00,50.43,50.45,50.37,50.39,159900.0,26.1421,26.1524,26.1109,26.1213,159900.0
2014-02-28 09:50:00,50.39,50.44,50.38,50.43,88700.0,26.1213,26.1472,26.1161,26.1421,88700.0
2014-02-28 10:00:00,50.43,50.48,50.41,50.44,141100.0,26.1421,26.168,26.1317,26.1472,141100.0
2014-02-28 10:10:00,50.43,50.5,50.42,50.49,152600.0,26.1421,26.1783,26.1369,26.1732,152600.0
2014-02-28 10:20:00,50.49,50.59,50.49,50.58,103100.0,26.1732,26.225,26.1732,26.2198,103100.0
2014-02-28 10:30:00,50.59,50.61,50.51,50.52,89800.0,26.225,26.2354,26.1835,26.1887,89800.0
2014-02-28 10:40:00,50.52,50.59,50.51,50.59,154200.0,26.1887,26.225,26.1835,26.225,154200.0
2014-02-28 10:50:00,50.59,50.62,50.57,50.61,81400.0,26.225,26.2405,26.2146,26.2354,81400.0
2014-02-28 11:00:00,50.61,50.63,50.54,50.59,61300.0,26.2354,26.2457,26.1991,26.225,61300.0
2014-02-28 11:10:00,50.59,50.64,50.59,50.59,55100.0,26.225,26.2509,26.225,26.225,55100.0
2014-02-28 11:20:00,50.59,50.66,50.45,50.55,154000.0,26.225,26.2613,26.1524,26.2043,154000.0
2014-02-28 11:30:00,50.55,50.66,50.54,50.63,115500.0,26.2043,26.2613,26.1991,26.2457,115500.0
2014-02-28 11:40:00,50.64,50.7,50.64,50.69,53300.0,26.2509,26.282,26.2509,26.2768,53300.0
2014-02-28 11:50:00,50.69,50.8,50.69,50.79,53300.0,26.2768,26.3339,26.2768,26.3287,53300.0
2014-02-28 12:00:00,50.8,50.84,50.79,50.82,51000.0,26.3339,26.3546,26.3287,26.3442,51000.0
2014-02-28 12:10:00,50.82,50.85,50.81,50.84,26800.0,26.3442,26.3598,26.339,26.3546,26800.0
2014-02-28 12:20:00,50.85,50.85,50.83,50.84,46800.0,26.3598,26.3598,26.3494,26.3546,46800.0
2014-02-28 12:30:00,50.85,50.88,50.84,50.86,67800.0,26.3598,26.3753,26.3546,26.365,67800.0
2014-02-28 12:40:00,50.87,50.88,50.84,50.85,26200.0,26.3701,26.3753,26.3546,26.3598,26200.0
2014-02-28 12:50:00,50.85,50.87,50.82,50.83,53300.0,26.3598,26.3701,26.3442,26.3494,53300.0
2014-02-28 13:00:00,50.83,50.86,50.83,50.86,25800.0,26.3494,26.365,26.3494,26.365,25800.0
2014-02-28 13:10:00,50.86,50.87,50.83,50.87,23400.0,26.365,26.3701,26.3494,26.3701,23400.0
2014-02-28 13:20:00,50.87,50.88,50.86,50.87,14500.0,26.3701,26.3753,26.365,26.3701,14500.0
2014-02-28 13:30:00,50.88,50.89,50.87,50.87,28500.0,26.3753,26.3805,26.3701,26.3701,28500.0
2014-02-28 13:40:00,50.87,50.88,50.85,50.88,39300.0,26.3701,26.3753,26.3598,26.3753,39300.0
2014-02-28 13:50:00,50.89,50.89,50.86,50.88,20200.0,26.3805,26.3805,26.365,26.3753,20200.0
2014-02-28 14:00:00,50.88,50.89,50.85,50.87,29600.0,26.3753,26.3805,26.3598,26.3701,29600.0
2014-02-28 14:10:00,50.87,50.89,50.87,50.87,20500.0,26.3701,26.3805,26.3701,26.3701,20500.0
2014-02-28 14:20:00,50.88,50.88,50.84,50.86,38500.0,26.3753,26.3753,26.3546,26.365,38500.0
2014-02-28 14:30:00,50.85,50.87,50.82,50.83,16800.0,26.3598,26.3701,26.3442,26.3494,16800.0
2014-02-28 14:40:00,50.82,50.84,50.75,50.75,41400.0,26.3442,26.3546,26.3079,26.3079,41400.0
2014-02-28 14:50:00,50.75,50.76,50.68,50.7,35500.0,26.3079,26.3131,26.2716,26.282,35500.0
2014-02-28 15:00:00,50.7,50.71,50.56,50.56,65700.0,26.282,26.2872,26.2094,26.2094,65700.0
2014-02-28 15:10:00,50.57,50.61,50.52,50.57,81700.0,26.2146,26.2354,26.1887,26.2146,81700.0
2014-02-28 15:20:00,50.57,50.62,50.57,50.58,55100.0,26.2146,26.2405,26.2146,26.2198,55100.0
2014-02-28 15:30:00,50.58,50.65,50.57,50.63,53200.0,26.2198,26.2561,26.2146,26.2457,53200.0
2014-02-28 15:40:00,50.64,50.72,50.62,50.64,88300.0,26.2509,26.2924,26.2405,26.2509,88300.0
2014-02-28 15:50:00,50.64,50.69,50.62,50.64,277300.0,26.2509,26.2768,26.2405,26.2509,277300.0
2014-03-03 09:30:00,49.38,49.76,49.32,49.76,786100.0,25.5977,25.7947,25.5666,25.7947,786100.0
2014-03-03 09:40:00,49.76,49.82,49.72,49.81,227300.0,25.7947,25.8258,25.774,25.8207,227300.0
2014-03-03 09:50:00,49.82,49.87,49.77,49.81,161500.0,25.8258,25.8518,25.7999,25.8207,161500.0
2014-03-03 10:00:00,49.82,49.86,49.72,49.78,555500.0,25.8258,25.8466,25.774,25.8051,555500.0
2014-03-03 10:10:00,49.78,49.8,49.68,49.71,388200.0,25.8051,25.8155,25.7533,25.7688,388200.0
2014-03-03 10:20:00,49.71,49.72,49.58,49.65,220900.0,25.7688,25.774,25.7014,25.7377,220900.0
2014-03-03 10:30:00,49.65,49.69,49.56,49.6,265700.0,25.7377,25.7584,25.6911,25.7118,265700.0
2014-03-03 10:40:00,49.59,49.62,49.51,49.51,163100.0,25.7066,25.7222,25.6651,25.6651,163100.0
2014-03-03 10:50:00,49.51,49.67,49.51,49.66,152600.0,25.6651,25.7481,25.6651,25.7429,152600.0
2014-03-03 11:00:00,49.65,49.65,49.39,49.46,285400.0,25.7377,25.7377,25.6029,25.6392,285400.0
2014-03-03 11:10:00,49.46,49.46,49.37,49.39,301500.0,25.6392,25.6392,25.5926,25.6029,301500.0
2014-03-03 11:20:00,49.4,49.51,49.38,49.45,227900.0,25.6081,25.6651,25.5977,25.634,227900.0
2014-03-03 11:30:00,49.45,49.46,49.4,49.41,107800.0,25.634,25.6392,25.6081,25.6133,107800.0
2014-03-03 11:40:00,49.41,49.5,49.41,49.43,116600.0,25.6133,25.66,25.6133,25.6237,116600.0
2014-03-03 11:50:00,49.43,49.49,49.43,49.44,164200.0,25.6237,25.6548,25.6237,25.6289,164200.0
2014-03-03 12:00:00,49.45,49.45,49.31,49.31,160200.0,25.634,25.634,25.5615,25.5615,160200.0
2014-03-03 12:10:00,49.31,49.38,49.26,49.33,282600.0,25.5615,25.5977,25.5355,25.5718,282600.0
2014-03-03 12:20:00,49.32,49.36,49.3,49.32,68200.0,25.5666,25.5874,25.5563,25.5666,68200.0
2014-03-03 12:30:00,49.32,49.34,49.29,49.29,48200.0,25.5666,25.577,25.5511,25.5511,48200.0
2014-03-03 12:40:00,49.29,49.3,49.26,49.26,61300.0,25.5511,25.5563,25.5355,25.5355,61300.0
2014-03-03 12:50:00,49.27,49.27,49.18,49.19,84400.0,25.5407,25.5407,25.4941,25.4993,84400.0
2014-03-03 13:00:00,49.19,49.26,49.16,49.26,139800.0,25.4993,25.5355,25.4837,25.5355,139800.0
2014-03-03 13:10:00,49.26,49.29,49.25,49.29,72300.0,25.5355,25.5511,25.5304,25.5511,72300.0
2014-03-03 13:20:00,49.28,49.32,49.28,49.3,80900.0,25.5459,25.5666,25.5459,25.5563,80900.0
2014-03-03 13:30:00,49.3,49.34,49.27,49.33,61700.0,25.5563,25.577,25.5407,25.5718,61700.0
2014-03-03 13:40:00,49.33,49.37,49.33,49.36,115600.0,25.5718,25.5926,25.5718,25.5874,115600.0
2014-03-03 13:50:00,49.36,49.4,49.35,49.37,81300.0,25.5874,25.6081,25.5822,25.5926,81300.0
2014-03-03 14:00:00,49.37,49.37,49.33,49.36,45300.0,25.5926,25.5926,25.5718,25.5874,45300.0
2014-03-03 14:10:00,49.37,49.38,49.33,49.33,67900.0,25.5926,25.5977,25.5718,25.5718,67900.0
2014-03-03 14:20:00,49.33,49.33,49.27,49.28,97300.0,25.5718,25.5718,25.5407,25.5459,97300.0
2014-03-03 14:30:00,49.28,49.35,49.27,49.33,70800.0,25.5459,25.5822,25.5407,25.5718,70800.0
2014-03-03 14:40:00,49.33,49.36,49.27,49.27,125700.0,25.5718,25.5874,25.5407,25.5407,125700.0
2014-03-03 14:50:00,49.27,49.3,49.25,49.26,57200.0,25.5407,25.5563,25.5304,25.5355,57200.0
2014-03-03 15:00:00,49.26,49.27,49.19,49.22,93800.0,25.5355,25.5407,25.4993,25.5148,93800.0
2014-03-03 15:10:00,49.23,49.24,49.18,49.19,96900.0,25.52,25.5252,25.4941,25.4993,96900.0
2014-03-03 15:20:00,49.18,49.19,49.02,49.05,723900.0,25.4941,25.4993,25.4111,25.4267,723900.0
2014-03-03 15:30:00,49.05,49.05,48.94,48.95,867600.0,25.4267,25.4267,25.3697,25.3748,867600.0
2014-03-03 15:40:00,48.95,48.99,48.89,48.93,575100.0,25.3748,25.3956,25.3437,25.3645,575100.0
2014-03-03 15:50:00,48.94,49.01,48.93,48.99,644900.0,25.3697,25.4059,25.3645,25.3956,644900.0
2014-03-04 09:30:00,49.28,49.44,49.26,49.43,538400.0,25.5459,25.6289,25.5355,25.6237,538400.0
2014-03-04 09:40:00,49.43,49.43,49.36,49.39,207600.0,25.6237,25.6237,25.5874,25.6029,207600.0
2014-03-04 09:50:00,49.38,49.43,49.26,49.27,202200.0,25.5977,25.6237,25.5355,25.5407,202200.0
2014-03-04 10:00:00,49.27,49.31,49.2,49.24,121500.0,25.5407,25.5615,25.5044,25.5252,121500.0
2014-03-04 10:10:00,49.23,49.29,49.2,49.24,99300.0,25.52,25.5511,25.5044,25.5252,99300.0
2014-03-04 10:20:00,49.25,49.29,49.24,49.26,111800.0,25.5304,25.5511,25.5252,25.5355,111800.0
2014-03-04 10:30:00,49.27,49.27,49.18,49.22,108700.0,25.5407,25.5407,25.4941,25.5148,108700.0
2014-03-04 10:40:00,49.22,49.23,49.13,49.13,118400.0,25.5148,25.52,25.4682,25.4682,118400.0
2014-03-04 10:50:00,49.13,49.15,49.08,49.08,150500.0,25.4682,25.4785,25.4422,25.4422,150500.0
2014-03-04 11:00:00,49.08,49.16,49.06,49.08,179400.0,25.4422,25.4837,25.4319,25.4422,179400.0
2014-03-04 11:10:00,49.07,49.08,49.04,49.04,107600.0,25.4371,25.4422,25.4215,25.4215,107600.0
2014-03-04 11:20:00,49.05,49.08,49.04,49.08,100700.0,25.4267,25.4422,25.4215,25.4422,100700.0
2014-03-04 11:30:00,49.08,49.13,49.03,49.11,154700.0,25.4422,25.4682,25.4163,25.4578,154700.0
2014-03-04 11:40:00,49.11,49.16,49.1,49.15,70000.0,25.4578,25.4837,25.4526,25.4785,70000.0
2014-03-04 11:50:00,49.16,49.21,49.15,49.2,96900.0,25.4837,25.5096,25.4785,25.5044,96900.0
2014-03-04 12:00:00,49.2,49.22,49.18,49.22,38900.0,25.5044,25.5148,25.4941,25.5148,38900.0
2014-03-04 12:10:00,49.22,49.25,49.21,49.25,80100.0,25.5148,25.5304,25.5096,25.5304,80100.0
2014-03-04 12:20:00,49.25,49.31,49.25,49.31,80200.0,25.5304,25.5615,25.5304,25.5615,80200.0
2014-03-04 12:30:00,49.3,49.31,49.28,49.29,87000.0,25.5563,25.5615,25.5459,25.5511,87000.0
2014-03-04 12:40:00,49.3,49.33,49.29,49.33,57400.0,25.5563,25.5718,25.5511,25.5718,57400.0
2014-03-04 12:50:00,49.32,49.33,49.28,49.29,51000.0,25.5666,25.5718,25.5459,25.5511,51000.0
2014-03-04 13:00:00,49.29,49.29,49.22,49.23,75600.0,25.5511,25.5511,25.5148,25.52,75600.0
2014-03-04 13:10:00,49.23,49.25,49.21,49.23,89600.0,25.52,25.5304,25.5096,25.52,89600.0
2014-03-04 13:20:00,49.23,49.28,49.22,49.28,81800.0,25.52,25.5459,25.5148,25.5459,81800.0
2014-03-04 13:30:00,49.27,49.29,49.27,49.28,55800.0,25.5407,25.5511,25.5407,25.5459,55800.0
2014-03-04 13:40:00,49.28,49.3,49.21,49.21,96700.0,25.5459,25.5563,25.5096,25.5096,96700.0
2014-03-04 13:50:00,49.21,49.26,49.2,49.25,82200.0,25.5096,25.5355,25.5044,25.5304,82200.0
2014-03-04 14:00:00,49.24,49.28,49.22,49.26,72300.0,25.5252,25.5459,25.5148,25.5355,72300.0
2014-03-04 14:10:00,49.28,49.32,49.27,49.32,94700.0,25.5459,25.5666,25.5407,25.5666,94700.0
2014-03-04 14:20:00,49.31,49.34,49.31,49.34,93200.0,25.5615,25.577,25.5615,25.577,93200.0
2014-03-04 14:30:00,49.34,49.38,49.34,49.36,136300.0,25.577,25.5977,25.577,25.5874,136300.0
2014-03-04 14:40:00,49.37,49.4,49.35,49.37,87600.0,25.5926,25.6081,25.5822,25.5926,87600.0
2014-03-04 14:50:00,49.36,49.4,49.36,49.39,56900.0,25.5874,25.6081,25.5874,25.6029,56900.0
2014-03-04 15:00:00,49.38,49.42,49.38,49.41,131700.0,25.5977,25.6185,25.5977,25.6133,131700.0
2014-03-04 15:10:00,49.41,49.44,49.38,49.41,165400.0,25.6133,25.6289,25.5977,25.6133,165400.0
2014-03-04 15:20:00,49.41,49.44,49.37,49.37,128800.0,25.6133,25.6289,25.5926,25.5926,128800.0
2014-03-04 15:30:00,49.37,49.38,49.34,49.36,118700.0,25.5926,25.5977,25.577,25.5874,118700.0
2014-03-04 15:40:00,49.36,49.39,49.31,49.33,191900.0,25.5874,25.6029,25.5615,25.5718,191900.0
2014-03-04 15:50:00,49.33,49.34,49.3,49.32,385600.0,25.5718,25.577,25.5563,25.5666,385600.0
2014-03-05 09:30:00,48.9,49.0,48.89,48.97,343600.0,25.3489,25.4008,25.3437,25.3852,343600.0
2014-03-05 09:40:00,48.98,49.08,48.97,49.05,188400.0,25.3904,25.4422,25.3852,25.4267,188400.0
2014-03-05 09:50:00,49.05,49.07,48.99,49.03,151700.0,25.4267,25.4371,25.3956,25.4163,151700.0
2014-03-05 10:00:00,49.04,49.15,49.02,49.1,150000.0,25.4215,25.4785,25.4111,25.4526,150000.0
2014-03-05 10:10:00,49.09,49.15,49.09,49.11,136000.0,25.4474,25.4785,25.4474,25.4578,136000.0
2014-03-05 10:20:00,49.12,49.14,49.1,49.13,78800.0,25.463,25.4733,25.4526,25.4682,78800.0
2014-03-05 10:30:00,49.14,49.17,49.02,49.02,172800.0,25.4733,25.4889,25.4111,25.4111,172800.0
2014-03-05 10:40:00,49.02,49.04,48.92,48.93,146900.0,25.4111,25.4215,25.3593,25.3645,146900.0
2014-03-05 10:50:00,48.94,48.98,48.89,48.98,110700.0,25.3697,25.3904,25.3437,25.3904,110700.0
2014-03-05 11:00:00,48.99,49.01,48.81,48.81,286100.0,25.3956,25.4059,25.3023,25.3023,286100.0
2014-03-05 11:10:00,48.81,48.87,48.78,48.8,166700.0,25.3023,25.3334,25.2867,25.2971,166700.0
2014-03-05 11:20:00,48.79,48.8,48.65,48.66,213300.0,25.2919,25.2971,25.2193,25.2245,213300.0
2014-03-05 11:30:00,48.66,48.8,48.65,48.8,345500.0,25.2245,25.2971,25.2193,25.2971,345500.0
2014-03-05 11:40:00,48.8,48.88,48.78,48.87,100300.0,25.2971,25.3386,25.2867,25.3334,100300.0
2014-03-05 11:50:00,48.87,48.89,48.84,48.84,57300.0,25.3334,25.3437,25.3178,25.3178,57300.0
2014-03-05 12:00:00,48.84,48.87,48.82,48.82,57400.0,25.3178,25.3334,25.3075,25.3075,57400.0
2014-03-05 12:10:00,48.82,48.85,48.81,48.83,45900.0,25.3075,25.323,25.3023,25.3126,45900.0
2014-03-05 12:20:00,48.84,48.86,48.83,48.84,67700.0,25.3178,25.3282,25.3126,25.3178,67700.0
2014-03-05 12:30:00,48.84,48.92,48.83,48.91,155000.0,25.3178,25.3593,25.3126,25.3541,155000.0
2014-03-05 12:40:00,48.9,48.95,48.89,48.95,105000.0,25.3489,25.3748,25.3437,25.3748,105000.0
2014-03-05 12:50:00,48.95,48.95,48.92,48.93,56100.0,25.3748,25.3748,25.3593,25.3645,56100.0
2014-03-05 13:00:00,48.93,48.93,48.89,48.9,79800.0,25.3645,25.3645,25.3437,25.3489,79800.0
2014-03-05 13:10:00,48.89,48.92,48.88,48.88,88600.0,25.3437,25.3593,25.3386,25.3386,88600.0
2014-03-05 13:20:00,48.87,48.91,48.87,48.9,101300.0,25.3334,25.3541,25.3334,25.3489,101300.0
2014-03-05 13:30:00,48.9,48.9,48.85,48.89,83800.0,25.3489,25.3489,25.323,25.3437,83800.0
2014-03-05 13:40:00,48.88,48.89,48.81,48.81,52400.0,25.3386,25.3437,25.3023,25.3023,52400.0
2014-03-05 13:50:00,48.81,48.86,48.81,48.84,65300.0,25.3023,25.3282,25.3023,25.3178,65300.0
2014-03-05 14:00:00,48.85,48.89,48.83,48.88,100200.0,25.323,25.3437,25.3126,25.3386,100200.0
2014-03-05 14:10:00,48.88,48.9,48.84,48.85,81700.0,25.3386,25.3489,25.3178,25.323,81700.0
2014-03-05 14:20:00,48.84,48.85,48.8,48.81,81300.0,25.3178,25.323,25.2971,25.3023,81300.0
2014-03-05 14:30:00,48.81,48.9,48.81,48.89,88500.0,25.3023,25.3489,25.3023,25.3437,88500.0
2014-03-05 14:40:00,48.89,48.9,48.87,48.88,73500.0,25.3437,25.3489,25.3334,25.3386,73500.0
2014-03-05 14:50:00,48.88,48.88,48.85,48.85,84000.0,25.3386,25.3386,25.323,25.323,84000.0
2014-03-05 15:00:00,48.85,48.85,48.8,48.82,90800.0,25.323,25.323,25.2971,25.3075,90800.0
2014-03-05 15:10:00,48.82,48.84,48.81,48.83,89600.0,25.3075,25.3178,25.3023,25.3126,89600.0
2014-03-05 15:20:00,48.82,48.88,48.82,48.86,104100.0,25.3075,25.3386,25.3075,25.3282,104100.0
2014-03-05 15:30:00,48.86,48.86,48.82,48.83,116800.0,25.3282,25.3282,25.3075,25.3126,116800.0
2014-03-05 15:40:00,48.82,48.83,48.8,48.8,210800.0,25.3075,25.3126,25.2971,25.2971,210800.0
2014-03-05 15:50:00,48.81,48.85,48.8,48.83,389400.0,25.3023,25.323,25.2971,25.3126,389400.0
2014-03-06 09:30:00,48.63,48.78,48.62,48.76,327600.0,25.209,25.2867,25.2038,25.2764,327600.0
2014-03-06 09:40:00,48.75,48.83,48.73,48.79,242100.0,25.2712,25.3126,25.2608,25.2919,242100.0
2014-03-06 09:50:00,48.79,48.85,48.76,48.8,160900.0,25.2919,25.323,25.2764,25.2971,160900.0
2014-03-06 10:00:00,48.8,48.84,48.76,48.8,148500.0,25.2971,25.3178,25.2764,25.2971,148500.0
2014-03-06 10:10:00,48.8,48.84,48.73,48.74,204100.0,25.2971,25.3178,25.2608,25.266,204100.0
2014-03-06 10:20:00,48.75,48.83,48.74,48.83,171800.0,25.2712,25.3126,25.266,25.3126,171800.0
2014-03-06 10:30:00,48.83,48.84,48.77,48.78,110000.0,25.3126,25.3178,25.2815,25.2867,110000.0
2014-03-06 10:40:00,48.78,48.86,48.78,48.85,229900.0,25.2867,25.3282,25.2867,25.323,229900.0
2014-03-06 10:50:00,48.85,48.86,48.81,48.86,94500.0,25.323,25.3282,25.3023,25.3282,94500.0
2014-03-06 11:00:00,48.86,48.92,48.84,48.9,96100.0,25.3282,25.3593,25.3178,25.3489,96100.0
2014-03-06 11:10:00,48.91,48.94,48.88,48.9,78400.0,25.3541,25.3697,25.3386,25.3489,78400.0
2014-03-06 11:20:00,48.9,48.9,48.79,48.83,109500.0,25.3489,25.3489,25.2919,25.3126,109500.0
2014-03-06 11:30:00,48.83,48.87,48.82,48.86,30500.0,25.3126,25.3334,25.3075,25.3282,30500.0
2014-03-06 11:40:00,48.85,48.86,48.8,48.81,55900.0,25.323,25.3282,25.2971,25.3023,55900.0
2014-03-06 11:50:00,48.81,48.84,48.81,48.83,22700.0,25.3023,25.3178,25.3023,25.3126,22700.0
2014-03-06 12:00:00,48.84,48.9,48.83,48.89,66100.0,25.3178,25.3489,25.3126,25.3437,66100.0
2014-03-06 12:10:00,48.89,48.91,48.88,48.89,27700.0,25.3437,25.3541,25.3386,25.3437,27700.0
2014-03-06 12:20:00,48.89,48.92,48.87,48.87,53100.0,25.3437,25.3593,25.3334,25.3334,53100.0
2014-03-06 12:30:00,48.88,48.9,48.86,48.89,59900.0,25.3386,25.3489,25.3282,25.3437,59900.0
2014-03-06 12:40:00,48.89,48.9,48.85,48.9,58900.0,25.3437,25.3489,25.323,25.3489,58900.0
2014-03-06 12:50:00,48.9,48.92,48.89,48.92,76500.0,25.3489,25.3593,25.3437,25.3593,76500.0
2014-03-06 13:00:00,48.92,48.94,48.91,48.91,24100.0,25.3593,25.3697,25.3541,25.3541,24100.0
2014-03-06 13:10:00,48.92,48.92,48.85,48.9,65900.0,25.3593,25.3593,25.323,25.3489,65900.0
2014-03-06 13:20:00,48.91,48.92,48.87,48.89,45700.0,25.3541,25.3593,25.3334,25.3437,45700.0
2014-03-06 13:30:00,48.89,48.93,48.88,48.91,122500.0,25.3437,25.3645,25.3386,25.3541,122500.0
2014-03-06 13:40:00,48.91,48.94,48.89,48.9,95000.0,25.3541,25.3697,25.3437,25.3489,95000.0
2014-03-06 13:50:00,48.9,48.95,48.9,48.91,58000.0,25.3489,25.3748,25.3489,25.3541,58000.0
2014-03-06 14:00:00,48.9,48.94,48.9,48.92,47000.0,25.3489,25.3697,25.3489,25.3593,47000.0
2014-03-06 14:10:00,48.92,48.92,48.81,48.82,149500.0,25.3593,25.3593,25.3023,25.3075,149500.0
2014-03-06 14:20:00,48.81,48.84,48.8,48.82,117400.0,25.3023,25.3178,25.2971,25.3075,117400.0
2014-03-06 14:30:00,48.82,48.83,48.76,48.78,157700.0,25.3075,25.3126,25.2764,25.2867,157700.0
2014-03-06 14:40:00,48.78,48.82,48.77,48.81,76100.0,25.2867,25.3075,25.2815,25.3023,76100.0
2014-03-06 14:50:00,48.81,48.81,48.79,48.8,85400.0,25.3023,25.3023,25.2919,25.2971,85400.0
2014-03-06 15:00:00,48.8,48.81,48.78,48.8,84300.0,25.2971,25.3023,25.2867,25.2971,84300.0
2014-03-06 15:10:00,48.8,48.82,48.79,48.81,89400.0,25.2971,25.3075,25.2919,25.3023,89400.0
2014-03-06 15:20:00,48.8,48.81,48.78,48.8,84300.0,25.2971,25.3023,25.2867,25.2971,84300.0
2014-03-06 15:30:00,48.79,48.82,48.78,48.79,114600.0,25.2919,25.3075,25.2867,25.2919,114600.0
2014-03-06 15:40:00,48.79,48.82,48.77,48.82,124000.0,25.2919,25.3075,25.2815,25.3075,124000.0
2014-03-06 15:50:00,48.81,48.82,48.77,48.78,159400.0,25.3023,25.3075,25.2815,25.2867,159400.0
2014-03-07 09:30:00,48.53,48.55,48.25,48.47,505500.0,25.1571,25.1675,25.012,25.126,505500.0
2014-03-07 09:40:00,48.47,48.59,48.42,48.43,290900.0,25.126,25.1882,25.1001,25.1053,290900.0
2014-03-07 09:50:00,48.43,48.5,48.4,48.5,152000.0,25.1053,25.1416,25.0897,25.1416,152000.0
2014-03-07 10:00:00,48.5,48.5,48.36,48.45,265100.0,25.1416,25.1416,25.069,25.1157,265100.0
2014-03-07 10:10:00,48.46,48.49,48.39,48.42,132400.0,25.1208,25.1364,25.0846,25.1001,132400.0
2014-03-07 10:20:00,48.42,48.42,48.34,48.34,134300.0,25.1001,25.1001,25.0586,25.0586,134300.0
2014-03-07 10:30:00,48.34,48.39,48.34,48.37,88600.0,25.0586,25.0846,25.0586,25.0742,88600.0
2014-03-07 10:40:00,48.37,48.38,48.28,48.29,171000.0,25.0742,25.0794,25.0275,25.0327,171000.0
2014-03-07 10:50:00,48.28,48.3,48.24,48.25,145300.0,25.0275,25.0379,25.0068,25.012,145300.0
2014-03-07 11:00:00,48.26,48.3,48.2,48.3,232000.0,25.0172,25.0379,24.9861,25.0379,232000.0
2014-03-07 11:10:00,48.31,48.33,48.2,48.24,123000.0,25.0431,25.0534,24.9861,25.0068,123000.0
2014-03-07 11:20:00,48.24,48.29,48.2,48.23,72500.0,25.0068,25.0327,24.9861,25.0016,72500.0
2014-03-07 11:30:00,48.23,48.25,48.15,48.17,175800.0,25.0016,25.012,24.9601,24.9705,175800.0
2014-03-07 11:40:00,48.17,48.23,48.16,48.19,69100.0,24.9705,25.0016,24.9653,24.9809,69100.0
2014-03-07 11:50:00,48.18,48.27,48.18,48.24,67500.0,24.9757,25.0223,24.9757,25.0068,67500.0
2014-03-07 12:00:00,48.24,48.25,48.18,48.19,130300.0,25.0068,25.012,24.9757,24.9809,130300.0
2014-03-07 12:10:00,48.19,48.24,48.19,48.23,55300.0,24.9809,25.0068,24.9809,25.0016,55300.0
2014-03-07 12:20:00,48.25,48.3,48.25,48.27,86800.0,25.012,25.0379,25.012,25.0223,86800.0
2014-03-07 12:30:00,48.28,48.3,48.27,48.28,39000.0,25.0275,25.0379,25.0223,25.0275,39000.0
2014-03-07 12:40:00,48.28,48.32,48.28,48.32,52900.0,25.0275,25.0483,25.0275,25.0483,52900.0
2014-03-07 12:50:00,48.32,48.33,48.3,48.3,45100.0,25.0483,25.0534,25.0379,25.0379,45100.0
2014-03-07 13:00:00,48.3,48.32,48.28,48.31,42800.0,25.0379,25.0483,25.0275,25.0431,42800.0
2014-03-07 13:10:00,48.31,48.34,48.31,48.33,55400.0,25.0431,25.0586,25.0431,25.0534,55400.0
2014-03-07 13:20:00,48.33,48.34,48.31,48.31,31500.0,25.0534,25.0586,25.0431,25.0431,31500.0
2014-03-07 13:30:00,48.32,48.33,48.26,48.27,50500.0,25.0483,25.0534,25.0172,25.0223,50500.0
2014-03-07 13:40:00,48.27,48.29,48.26,48.28,49500.0,25.0223,25.0327,25.0172,25.0275,49500.0
2014-03-07 13:50:00,48.28,48.33,48.27,48.31,59600.0,25.0275,25.0534,25.0223,25.0431,59600.0
2014-03-07 14:00:00,48.32,48.34,48.29,48.29,49100.0,25.0483,25.0586,25.0327,25.0327,49100.0
2014-03-07 14:10:00,48.29,48.3,48.26,48.27,60200.0,25.0327,25.0379,25.0172,25.0223,60200.0
2014-03-07 14:20:00,48.27,48.29,48.23,48.29,100100.0,25.0223,25.0327,25.0016,25.0327,100100.0
2014-03-07 14:30:00,48.29,48.31,48.26,48.31,53100.0,25.0327,25.0431,25.0172,25.0431,53100.0
2014-03-07 14:40:00,48.31,48.35,48.3,48.32,47700.0,25.0431,25.0638,25.0379,25.0483,47700.0
2014-03-07 14:50:00,48.32,48.36,48.32,48.34,71200.0,25.0483,25.069,25.0483,25.0586,71200.0
2014-03-07 15:00:00,48.35,48.37,48.31,48.36,67100.0,25.0638,25.0742,25.0431,25.069,67100.0
2014-03-07 15:10:00,48.35,48.38,48.34,48.36,45400.0,25.0638,25.0794,25.0586,25.069,45400.0
2014-03-07 15:20:00,48.36,48.37,48.34,48.37,85000.0,25.069,25.0742,25.0586,25.0742,85000.0
2014-03-07 15:30:00,48.37,48.39,48.33,48.34,122000.0,25.0742,25.0846,25.0534,25.0586,122000.0
2014-03-07 15:40:00,48.34,48.39,48.33,48.38,102100.0,25.0586,25.0846,25.0534,25.0794,102100.0
2014-03-07 15:50:00,48.39,48.42,48.37,48.41,201100.0,25.0846,25.1001,25.0742,25.0949,201100.0
2014-03-10 09:30:00,48.22,48.33,48.21,48.24,231900.0,24.9964,25.0534,24.9912,25.0068,231900.0
2014-03-10 09:40:00,48.25,48.34,48.21,48.34,84600.0,25.012,25.0586,24.9912,25.0586,84600.0
2014-03-10 09:50:00,48.35,48.36,48.24,48.26,94400.0,25.0638,25.069,25.0068,25.0172,94400.0
2014-03-10 10:00:00,48.26,48.26,48.21,48.24,67500.0,25.0172,25.0172,24.9912,25.0068,67500.0
2014-03-10 10:10:00,48.23,48.32,48.2,48.32,79600.0,25.0016,25.0483,24.9861,25.0483,79600.0
2014-03-10 10:20:00,48.31,48.35,48.24,48.26,52300.0,25.0431,25.0638,25.0068,25.0172,52300.0
2014-03-10 10:30:00,48.25,48.25,48.15,48.16,130100.0,25.012,25.012,24.9601,24.9653,130100.0
2014-03-10 10:40:00,48.16,48.22,48.13,48.22,84400.0,24.9653,24.9964,24.9498,24.9964,84400.0
2014-03-10 10:50:00,48.22,48.29,48.21,48.28,70600.0,24.9964,25.0327,24.9912,25.0275,70600.0
2014-03-10 11:00:00,48.28,48.28,48.2,48.24,77600.0,25.0275,25.0275,24.9861,25.0068,77600.0
2014-03-10 11:10:00,48.25,48.26,48.19,48.2,65900.0,25.012,25.0172,24.9809,24.9861,65900.0
2014-03-10 11:20:00,48.21,48.26,48.18,48.24,77200.0,24.9912,25.0172,24.9757,25.0068,77200.0
2014-03-10 11:30:00,48.24,48.32,48.24,48.31,51600.0,25.0068,25.0483,25.0068,25.0431,51600.0
2014-03-10 11:40:00,48.31,48.34,48.31,48.34,24900.0,25.0431,25.0586,25.0431,25.0586,24900.0
2014-03-10 11:50:00,48.33,48.34,48.25,48.28,24000.0,25.0534,25.0586,25.012,25.0275,24000.0
2014-03-10 12:00:00,48.27,48.29,48.23,48.25,28600.0,25.0223,25.0327,25.0016,25.012,28600.0
2014-03-10 12:10:00,48.25,48.27,48.23,48.25,33600.0,25.012,25.0223,25.0016,25.012,33600.0
2014-03-10 12:20:00,48.25,48.28,48.2,48.22,41600.0,25.012,25.0275,24.9861,24.9964,41600.0
2014-03-10 12:30:00,48.23,48.3,48.21,48.3,54600.0,25.0016,25.0379,24.9912,25.0379,54600.0
2014-03-10 12:40:00,48.3,48.31,48.29,48.31,22700.0,25.0379,25.0431,25.0327,25.0431,22700.0
2014-03-10 12:50:00,48.3,48.4,48.3,48.4,54600.0,25.0379,25.0897,25.0379,25.0897,54600.0
2014-03-10 13:00:00,48.4,48.42,48.39,48.4,24400.0,25.0897,25.1001,25.0846,25.0897,24400.0
2014-03-10 13:10:00,48.4,48.41,48.37,48.38,16700.0,25.0897,25.0949,25.0742,25.0794,16700.0
2014-03-10 13:20:00,48.37,48.39,48.36,48.37,24400.0,25.0742,25.0846,25.069,25.0742,24400.0
2014-03-10 13:30:00,48.37,48.37,48.3,48.34,42400.0,25.0742,25.0742,25.0379,25.0586,42400.0
2014-03-10 13:40:00,48.33,48.36,48.32,48.36,27100.0,25.0534,25.069,25.0483,25.069,27100.0
2014-03-10 13:50:00,48.36,48.36,48.34,48.36,18600.0,25.069,25.069,25.0586,25.069,18600.0
2014-03-10 14:00:00,48.36,48.36,48.34,48.35,14500.0,25.069,25.069,25.0586,25.0638,14500.0
2014-03-10 14:10:00,48.36,48.36,48.33,48.35,19900.0,25.069,25.069,25.0534,25.0638,19900.0
2014-03-10 14:20:00,48.35,48.38,48.34,48.35,25500.0,25.0638,25.0794,25.0586,25.0638,25500.0
2014-03-10 14:30:00,48.36,48.39,48.35,48.38,35600.0,25.069,25.0846,25.0638,25.0794,35600.0
2014-03-10 14:40:00,48.38,48.4,48.36,48.4,19600.0,25.0794,25.0897,25.069,25.0897,19600.0
2014-03-10 14:50:00,48.4,48.41,48.38,48.39,34000.0,25.0897,25.0949,25.0794,25.0846,34000.0
2014-03-10 15:00:00,48.39,48.4,48.38,48.39,35900.0,25.0846,25.0897,25.0794,25.0846,35900.0
2014-03-10 15:10:00,48.39,48.39,48.35,48.38,30000.0,25.0846,25.0846,25.0638,25.0794,30000.0
2014-03-10 15:20:00,48.38,48.39,48.36,48.39,38700.0,25.0794,25.0846,25.069,25.0846,38700.0
2014-03-10 15:30:00,48.39,48.42,48.38,48.42,80200.0,25.0846,25.1001,25.0794,25.1001,80200.0
2014-03-10 15:40:00,48.41,48.45,48.41,48.43,79100.0,25.0949,25.1157,25.0949,25.1053,79100.0
2014-03-10 15:50:00,48.44,48.45,48.41,48.44,123800.0,25.1105,25.1157,25.0949,25.1105,123800.0
2014-03-11 09:30:00,48.4,48.46,48.36,48.42,170000.0,25.0897,25.1208,25.069,25.1001,170000.0
2014-03-11 09:40:00,48.42,48.45,48.36,48.39,65600.0,25.1001,25.1157,25.069,25.0846,65600.0
2014-03-11 09:50:00,48.39,48.4,48.36,48.36,61100.0,25.0846,25.0897,25.069,25.069,61100.0
2014-03-11 10:00:00,48.37,48.46,48.36,48.44,98500.0,25.0742,25.1208,25.069,25.1105,98500.0
2014-03-11 10:10:00,48.44,48.49,48.42,48.49,86500.0,25.1105,25.1364,25.1001,25.1364,86500.0
2014-03-11 10:20:00,48.49,48.51,48.42,48.45,68500.0,25.1364,25.1468,25.1001,25.1157,68500.0
2014-03-11 10:30:00,48.45,48.49,48.44,48.46,68600.0,25.1157,25.1364,25.1105,25.1208,68600.0
2014-03-11 10:40:00,48.46,48.54,48.45,48.52,53200.0,25.1208,25.1623,25.1157,25.1519,53200.0
2014-03-11 10:50:00,48.53,48.62,48.53,48.61,94900.0,25.1571,25.2038,25.1571,25.1986,94900.0
2014-03-11 11:00:00,48.62,48.65,48.57,48.57,67800.0,25.2038,25.2193,25.1779,25.1779,67800.0
2014-03-11 11:10:00,48.55,48.58,48.53,48.53,23100.0,25.1675,25.183,25.1571,25.1571,23100.0
2014-03-11 11:20:00,48.53,48.53,48.41,48.41,56900.0,25.1571,25.1571,25.0949,25.0949,56900.0
2014-03-11 11:30:00,48.41,48.49,48.4,48.43,37300.0,25.0949,25.1364,25.0897,25.1053,37300.0
2014-03-11 11:40:00,48.43,48.44,48.39,48.41,62400.0,25.1053,25.1105,25.0846,25.0949,62400.0
2014-03-11 11:50:00,48.39,48.41,48.36,48.36,53700.0,25.0846,25.0949,25.069,25.069,53700.0
2014-03-11 12:00:00,48.36,48.43,48.31,48.31,152900.0,25.069,25.1053,25.0431,25.0431,152900.0
2014-03-11 12:10:00,48.32,48.35,48.3,48.33,78200.0,25.0483,25.0638,25.0379,25.0534,78200.0
2014-03-11 12:20:00,48.33,48.33,48.22,48.25,74600.0,25.0534,25.0534,24.9964,25.012,74600.0
2014-03-11 12:30:00,48.27,48.28,48.23,48.28,30400.0,25.0223,25.0275,25.0016,25.0275,30400.0
2014-03-11 12:40:00,48.26,48.27,48.23,48.25,17800.0,25.0172,25.0223,25.0016,25.012,17800.0
2014-03-11 12:50:00,48.25,48.27,48.25,48.26,16200.0,25.012,25.0223,25.012,25.0172,16200.0
2014-03-11 13:00:00,48.25,48.26,48.18,48.21,33700.0,25.012,25.0172,24.9757,24.9912,33700.0
2014-03-11 13:10:00,48.21,48.22,48.18,48.2,25400.0,24.9912,24.9964,24.9757,24.9861,25400.0
2014-03-11 13:20:00,48.19,48.21,48.15,48.16,38600.0,24.9809,24.9912,24.9601,24.9653,38600.0
2014-03-11 13:30:00,48.15,48.2,48.13,48.2,55800.0,24.9601,24.9861,24.9498,24.9861,55800.0
2014-03-11 13:40:00,48.19,48.25,48.19,48.24,34500.0,24.9809,25.012,24.9809,25.0068,34500.0
2014-03-11 13:50:00,48.24,48.27,48.23,48.26,23400.0,25.0068,25.0223,25.0016,25.0172,23400.0
2014-03-11 14:00:00,48.26,48.28,48.23,48.23,44000.0,25.0172,25.0275,25.0016,25.0016,44000.0
2014-03-11 14:10:00,48.23,48.25,48.21,48.22,25900.0,25.0016,25.012,24.9912,24.9964,25900.0
2014-03-11 14:20:00,48.22,48.22,48.17,48.22,28000.0,24.9964,24.9964,24.9705,24.9964,28000.0
2014-03-11 14:30:00,48.22,48.22,48.15,48.19,38800.0,24.9964,24.9964,24.9601,24.9809,38800.0
2014-03-11 14:40:00,48.19,48.23,48.18,48.23,27400.0,24.9809,25.0016,24.9757,25.0016,27400.0
2014-03-11 14:50:00,48.22,48.23,48.18,48.18,41900.0,24.9964,25.0016,24.9757,24.9757,41900.0
2014-03-11 15:00:00,48.17,48.18,48.11,48.14,63900.0,24.9705,24.9757,24.9394,24.955,63900.0
2014-03-11 15:10:00,48.15,48.16,48.11,48.15,63800.0,24.9601,24.9653,24.9394,24.9601,63800.0
2014-03-11 15:20:00,48.14,48.19,48.14,48.15,61500.0,24.955,24.9809,24.955,24.9601,61500.0
2014-03-11 15:30:00,48.15,48.21,48.14,48.19,69900.0,24.9601,24.9912,24.955,24.9809,69900.0
2014-03-11 15:40:00,48.19,48.19,48.14,48.14,99200.0,24.9809,24.9809,24.955,24.955,99200.0
2014-03-11 15:50:00,48.14,48.22,48.14,48.21,183400.0,24.955,24.9964,24.955,24.9912,183400.0
2014-03-12 09:30:00,48.1,48.17,48.09,48.15,144100.0,24.9342,24.9705,24.929,24.9601,144100.0
2014-03-12 09:40:00,48.15,48.16,48.07,48.15,67100.0,24.9601,24.9653,24.9187,24.9601,67100.0
2014-03-12 09:50:00,48.14,48.21,48.09,48.16,82100.0,24.955,24.9912,24.929,24.9653,82100.0
2014-03-12 10:00:00,48.16,48.18,48.11,48.16,65500.0,24.9653,24.9757,24.9394,24.9653,65500.0
2014-03-12 10:10:00,48.16,48.17,48.07,48.08,53700.0,24.9653,24.9705,24.9187,24.9239,53700.0
2014-03-12 10:20:00,48.08,48.11,48.07,48.08,46000.0,24.9239,24.9394,24.9187,24.9239,46000.0
2014-03-12 10:30:00,48.07,48.11,48.03,48.05,76300.0,24.9187,24.9394,24.8979,24.9083,76300.0
2014-03-12 10:40:00,48.05,48.1,48.03,48.08,67500.0,24.9083,24.9342,24.8979,24.9239,67500.0
2014-03-12 10:50:00,48.08,48.22,48.07,48.2,53500.0,24.9239,24.9964,24.9187,24.9861,53500.0
2014-03-12 11:00:00,48.2,48.22,48.15,48.19,45000.0,24.9861,24.9964,24.9601,24.9809,45000.0
2014-03-12 11:10:00,48.19,48.24,48.16,48.19,67700.0,24.9809,25.0068,24.9653,24.9809,67700.0
2014-03-12 11:20:00,48.19,48.32,48.19,48.23,66300.0,24.9809,25.0483,24.9809,25.0016,66300.0
2014-03-12 11:30:00,48.23,48.25,48.14,48.15,52200.0,25.0016,25.012,24.955,24.9601,52200.0
2014-03-12 11:40:00,48.15,48.2,48.15,48.15,41900.0,24.9601,24.9861,24.9601,24.9601,41900.0
2014-03-12 11:50:00,48.15,48.16,48.12,48.13,44000.0,24.9601,24.9653,24.9446,24.9498,44000.0
2014-03-12 12:00:00,48.13,48.21,48.13,48.16,37300.0,24.9498,24.9912,24.9498,24.9653,37300.0
2014-03-12 12:10:00,48.16,48.22,48.15,48.16,42700.0,24.9653,24.9964,24.9601,24.9653,42700.0
2014-03-12 12:20:00,48.15,48.19,48.12,48.13,53400.0,24.9601,24.9809,24.9446,24.9498,53400.0
2014-03-12 12:30:00,48.14,48.15,48.08,48.13,93600.0,24.955,24.9601,24.9239,24.9498,93600.0
2014-03-12 12:40:00,48.13,48.15,48.12,48.15,24000.0,24.9498,24.9601,24.9446,24.9601,24000.0
2014-03-12 12:50:00,48.14,48.18,48.13,48.18,22200.0,24.955,24.9757,24.9498,24.9757,22200.0
2014-03-12 13:00:00,48.17,48.18,48.13,48.16,30800.0,24.9705,24.9757,24.9498,24.9653,30800.0
2014-03-12 13:10:00,48.15,48.16,48.11,48.11,35100.0,24.9601,24.9653,24.9394,24.9394,35100.0
2014-03-12 13:20:00,48.12,48.12,48.07,48.09,23800.0,24.9446,24.9446,24.9187,24.929,23800.0
2014-03-12 13:30:00,48.1,48.12,48.07,48.1,25100.0,24.9342,24.9446,24.9187,24.9342,25100.0
2014-03-12 13:40:00,48.11,48.14,48.1,48.14,17900.0,24.9394,24.955,24.9342,24.955,17900.0
2014-03-12 13:50:00,48.14,48.14,48.13,48.14,21600.0,24.955,24.955,24.9498,24.955,21600.0
2014-03-12 14:00:00,48.14,48.14,48.12,48.12,18800.0,24.955,24.955,24.9446,24.9446,18800.0
2014-03-12 14:10:00,48.12,48.14,48.12,48.14,23000.0,24.9446,24.955,24.9446,24.955,23000.0
2014-03-12 14:20:00,48.14,48.16,48.12,48.14,49700.0,24.955,24.9653,24.9446,24.955,49700.0
2014-03-12 14:30:00,48.14,48.14,48.09,48.11,29300.0,24.955,24.955,24.929,24.9394,29300.0
2014-03-12 14:40:00,48.1,48.13,48.1,48.12,30900.0,24.9342,24.9498,24.9342,24.9446,30900.0
2014-03-12 14:50:00,48.11,48.13,48.06,48.07,50000.0,24.9394,24.9498,24.9135,24.9187,50000.0
2014-03-12 15:00:00,48.07,48.11,48.07,48.1,44800.0,24.9187,24.9394,24.9187,24.9342,44800.0
2014-03-12 15:10:00,48.1,48.11,48.09,48.09,34600.0,24.9342,24.9394,24.929,24.929,34600.0
2014-03-12 15:20:00,48.1,48.11,48.09,48.1,63800.0,24.9342,24.9394,24.929,24.9342,63800.0
2014-03-12 15:30:00,48.09,48.14,48.09,48.14,65900.0,24.929,24.955,24.929,24.955,65900.0
2014-03-12 15:40:00,48.13,48.18,48.13,48.18,53600.0,24.9498,24.9757,24.9498,24.9757,53600.0
2014-03-12 15:50:00,48.18,48.21,48.17,48.2,136500.0,24.9757,24.9912,24.9705,24.9861,136500.0
2014-03-13 09:30:00,48.37,48.38,48.29,48.3,121300.0,25.0742,25.0794,25.0327,25.0379,121300.0
2014-03-13 09:40:00,48.31,48.36,48.27,48.34,63200.0,25.0431,25.069,25.0223,25.0586,63200.0
2014-03-13 09:50:00,48.33,48.37,48.29,48.3,58500.0,25.0534,25.0742,25.0327,25.0379,58500.0
2014-03-13 10:00:00,48.3,48.32,48.26,48.28,31100.0,25.0379,25.0483,25.0172,25.0275,31100.0
2014-03-13 10:10:00,48.28,48.28,48.22,48.28,77000.0,25.0275,25.0275,24.9964,25.0275,77000.0
2014-03-13 10:20:00,48.28,48.29,48.23,48.26,34800.0,25.0275,25.0327,25.0016,25.0172,34800.0
2014-03-13 10:30:00,48.26,48.3,48.17,48.2,40600.0,25.0172,25.0379,24.9705,24.9861,40600.0
2014-03-13 10:40:00,48.19,48.19,48.07,48.12,70500.0,24.9809,24.9809,24.9187,24.9446,70500.0
2014-03-13 10:50:00,48.11,48.13,48.02,48.02,69900.0,24.9394,24.9498,24.8927,24.8927,69900.0
2014-03-13 11:00:00,48.03,48.05,48.01,48.03,81600.0,24.8979,24.9083,24.8876,24.8979,81600.0
2014-03-13 11:10:00,48.03,48.06,48.01,48.05,114400.0,24.8979,24.9135,24.8876,24.9083,114400.0
2014-03-13 11:20:00,48.05,48.08,48.0,48.01,134900.0,24.9083,24.9239,24.8824,24.8876,134900.0
2014-03-13 11:30:00,48.01,48.04,47.98,48.01,81800.0,24.8876,24.9031,24.872,24.8876,81800.0
2014-03-13 11:40:00,48.01,48.01,47.96,47.97,55100.0,24.8876,24.8876,24.8616,24.8668,55100.0
2014-03-13 11:50:00,47.96,47.98,47.9,47.96,63200.0,24.8616,24.872,24.8305,24.8616,63200.0
2014-03-13 12:00:00,47.96,48.01,47.92,47.95,47500.0,24.8616,24.8876,24.8409,24.8565,47500.0
2014-03-13 12:10:00,47.94,47.96,47.86,47.89,66000.0,24.8513,24.8616,24.8098,24.8254,66000.0
2014-03-13 12:20:00,47.9,47.92,47.77,47.8,108500.0,24.8305,24.8409,24.7632,24.7787,108500.0
2014-03-13 12:30:00,47.79,47.83,47.78,47.78,76600.0,24.7735,24.7943,24.7683,24.7683,76600.0
2014-03-13 12:40:00,47.77,47.86,47.76,47.86,48400.0,24.7632,24.8098,24.758,24.8098,48400.0
2014-03-13 12:50:00,47.86,47.87,47.81,47.83,51600.0,24.8098,24.815,24.7839,24.7943,51600.0
2014-03-13 13:00:00,47.84,47.84,47.7,47.74,123600.0,24.7994,24.7994,24.7269,24.7476,123600.0
2014-03-13 13:10:00,47.74,47.81,47.74,47.8,70500.0,24.7476,24.7839,24.7476,24.7787,70500.0
2014-03-13 13:20:00,47.8,47.81,47.78,47.8,60400.0,24.7787,24.7839,24.7683,24.7787,60400.0
2014-03-13 13:30:00,47.8,47.81,47.72,47.73,60600.0,24.7787,24.7839,24.7372,24.7424,60600.0
2014-03-13 13:40:00,47.73,47.74,47.71,47.73,62200.0,24.7424,24.7476,24.732,24.7424,62200.0
2014-03-13 13:50:00,47.73,47.74,47.67,47.7,42300.0,24.7424,24.7476,24.7113,24.7269,42300.0
2014-03-13 14:00:00,47.71,47.72,47.69,47.69,38900.0,24.732,24.7372,24.7217,24.7217,38900.0
2014-03-13 14:10:00,47.69,47.69,47.65,47.65,36800.0,24.7217,24.7217,24.7009,24.7009,36800.0
2014-03-13 14:20:00,47.66,47.69,47.61,47.66,67600.0,24.7061,24.7217,24.6802,24.7061,67600.0
2014-03-13 14:30:00,47.66,47.71,47.65,47.67,64400.0,24.7061,24.732,24.7009,24.7113,64400.0
2014-03-13 14:40:00,47.67,47.69,47.61,47.63,58000.0,24.7113,24.7217,24.6802,24.6906,58000.0
2014-03-13 14:50:00,47.63,47.65,47.61,47.62,55500.0,24.6906,24.7009,24.6802,24.6854,55500.0
2014-03-13 15:00:00,47.62,47.68,47.57,47.57,169700.0,24.6854,24.7165,24.6595,24.6595,169700.0
2014-03-13 15:10:00,47.56,47.59,47.54,47.54,167700.0,24.6543,24.6698,24.6439,24.6439,167700.0
2014-03-13 15:20:00,47.54,47.58,47.52,47.58,135400.0,24.6439,24.6647,24.6336,24.6647,135400.0
2014-03-13 15:30:00,47.58,47.6,47.55,47.59,137400.0,24.6647,24.675,24.6491,24.6698,137400.0
2014-03-13 15:40:00,47.6,47.63,47.58,47.62,155700.0,24.675,24.6906,24.6647,24.6854,155700.0
2014-03-13 15:50:00,47.61,47.62,47.56,47.59,269400.0,24.6802,24.6854,24.6543,24.6698,269400.0
2014-03-14 09:30:00,47.52,47.65,47.52,47.62,258000.0,24.6336,24.7009,24.6336,24.6854,258000.0
2014-03-14 09:40:00,47.63,47.75,47.61,47.64,176900.0,24.6906,24.7528,24.6802,24.6958,176900.0
2014-03-14 09:50:00,47.63,47.65,47.6,47.6,122100.0,24.6906,24.7009,24.675,24.675,122100.0
2014-03-14 10:00:00,47.6,47.79,47.6,47.79,118200.0,24.675,24.7735,24.675,24.7735,118200.0
2014-03-14 10:10:00,47.78,47.81,47.72,47.79,92500.0,24.7683,24.7839,24.7372,24.7735,92500.0
2014-03-14 10:20:00,47.8,47.8,47.72,47.72,56800.0,24.7787,24.7787,24.7372,24.7372,56800.0
2014-03-14 10:30:00,47.72,47.76,47.68,47.71,54300.0,24.7372,24.758,24.7165,24.732,54300.0
2014-03-14 10:40:00,47.71,47.74,47.65,47.67,48900.0,24.732,24.7476,24.7009,24.7113,48900.0
2014-03-14 10:50:00,47.67,47.68,47.6,47.62,93600.0,24.7113,24.7165,24.675,24.6854,93600.0
2014-03-14 11:00:00,47.62,47.63,47.55,47.57,87400.0,24.6854,24.6906,24.6491,24.6595,87400.0
2014-03-14 11:10:00,47.56,47.6,47.55,47.55,73600.0,24.6543,24.675,24.6491,24.6491,73600.0
2014-03-14 11:20:00,47.56,47.59,47.53,47.57,81500.0,24.6543,24.6698,24.6387,24.6595,81500.0
2014-03-14 11:30:00,47.57,47.63,47.54,47.62,106100.0,24.6595,24.6906,24.6439,24.6854,106100.0
2014-03-14 11:40:00,47.63,47.66,47.53,47.57,100000.0,24.6906,24.7061,24.6387,24.6595,100000.0
2014-03-14 11:50:00,47.57,47.64,47.56,47.6,82000.0,24.6595,24.6958,24.6543,24.675,82000.0
2014-03-14 12:00:00,47.61,47.64,47.54,47.64,82900.0,24.6802,24.6958,24.6439,24.6958,82900.0
2014-03-14 12:10:00,47.64,47.74,47.63,47.73,86600.0,24.6958,24.7476,24.6906,24.7424,86600.0
2014-03-14 12:20:00,47.73,47.74,47.52,47.53,106600.0,24.7424,24.7476,24.6336,24.6387,106600.0
2014-03-14 12:30:00,47.53,47.66,47.53,47.66,89600.0,24.6387,24.7061,24.6387,24.7061,89600.0
2014-03-14 12:40:00,47.66,47.73,47.66,47.72,49000.0,24.7061,24.7424,24.7061,24.7372,49000.0
2014-03-14 12:50:00,47.72,47.75,47.7,47.74,38400.0,24.7372,24.7528,24.7269,24.7476,38400.0
2014-03-14 13:00:00,47.74,47.75,47.7,47.71,40500.0,24.7476,24.7528,24.7269,24.732,40500.0
2014-03-14 13:10:00,47.72,47.74,47.71,47.73,28200.0,24.7372,24.7476,24.732,24.7424,28200.0
2014-03-14 13:20:00,47.73,47.74,47.68,47.72,31400.0,24.7424,24.7476,24.7165,24.7372,31400.0
2014-03-14 13:30:00,47.72,47.73,47.71,47.73,20400.0,24.7372,24.7424,24.732,24.7424,20400.0
2014-03-14 13:40:00,47.73,47.73,47.67,47.68,75100.0,24.7424,24.7424,24.7113,24.7165,75100.0
2014-03-14 13:50:00,47.68,47.73,47.67,47.73,55700.0,24.7165,24.7424,24.7113,24.7424,55700.0
2014-03-14 14:00:00,47.73,47.75,47.73,47.74,31800.0,24.7424,24.7528,24.7424,24.7476,31800.0
2014-03-14 14:10:00,47.74,47.75,47.7,47.75,33400.0,24.7476,24.7528,24.7269,24.7528,33400.0
2014-03-14 14:20:00,47.75,47.75,47.72,47.75,33300.0,24.7528,24.7528,24.7372,24.7528,33300.0
2014-03-14 14:30:00,47.75,47.75,47.73,47.74,40200.0,24.7528,24.7528,24.7424,24.7476,40200.0
2014-03-14 14:40:00,47.75,47.78,47.72,47.77,60400.0,24.7528,24.7683,24.7372,24.7632,60400.0
2014-03-14 14:50:00,47.77,47.78,47.75,47.75,95200.0,24.7632,24.7683,24.7528,24.7528,95200.0
2014-03-14 15:00:00,47.74,47.77,47.71,47.75,77500.0,24.7476,24.7632,24.732,24.7528,77500.0
2014-03-14 15:10:00,47.73,47.73,47.7,47.71,56200.0,24.7424,24.7424,24.7269,24.732,56200.0
2014-03-14 15:20:00,47.72,47.76,47.71,47.73,90600.0,24.7372,24.758,24.732,24.7424,90600.0
2014-03-14 15:30:00,47.73,47.76,47.71,47.75,149100.0,24.7424,24.758,24.732,24.7528,149100.0
2014-03-14 15:40:00,47.75,47.76,47.7,47.71,159700.0,24.7528,24.758,24.7269,24.732,159700.0
2014-03-14 15:50:00,47.7,47.72,47.66,47.69,345900.0,24.7269,24.7372,24.7061,24.7217,345900.0
2014-03-17 09:30:00,47.47,47.59,47.33,47.58,608800.0,24.6076,24.6698,24.5351,24.6647,608800.0
2014-03-17 09:40:00,47.58,47.66,47.56,47.63,157000.0,24.6647,24.7061,24.6543,24.6906,157000.0
2014-03-17 09:50:00,47.63,47.78,47.63,47.77,225500.0,24.6906,24.7683,24.6906,24.7632,225500.0
2014-03-17 10:00:00,47.76,47.87,47.76,47.8,126000.0,24.758,24.815,24.758,24.7787,126000.0
2014-03-17 10:10:00,47.79,47.84,47.76,47.81,148500.0,24.7735,24.7994,24.758,24.7839,148500.0
2014-03-17 10:20:00,47.82,47.86,47.79,47.79,99300.0,24.7891,24.8098,24.7735,24.7735,99300.0
2014-03-17 10:30:00,47.8,47.82,47.74,47.76,97200.0,24.7787,24.7891,24.7476,24.758,97200.0
2014-03-17 10:40:00,47.77,47.77,47.69,47.71,135200.0,24.7632,24.7632,24.7217,24.732,135200.0
2014-03-17 10:50:00,47.71,47.77,47.67,47.69,103400.0,24.732,24.7632,24.7113,24.7217,103400.0
2014-03-17 11:00:00,47.69,47.75,47.69,47.71,111600.0,24.7217,24.7528,24.7217,24.732,111600.0
2014-03-17 11:10:00,47.71,47.74,47.69,47.72,74900.0,24.732,24.7476,24.7217,24.7372,74900.0
2014-03-17 11:20:00,47.73,47.73,47.68,47.72,78500.0,24.7424,24.7424,24.7165,24.7372,78500.0
2014-03-17 11:30:00,47.72,47.74,47.71,47.73,213400.0,24.7372,24.7476,24.732,24.7424,213400.0
2014-03-17 11:40:00,47.72,47.73,47.69,47.72,121500.0,24.7372,24.7424,24.7217,24.7372,121500.0
2014-03-17 11:50:00,47.73,47.74,47.7,47.72,78200.0,24.7424,24.7476,24.7269,24.7372,78200.0
2014-03-17 12:00:00,47.73,47.74,47.68,47.68,47200.0,24.7424,24.7476,24.7165,24.7165,47200.0
2014-03-17 12:10:00,47.68,47.74,47.67,47.73,49200.0,24.7165,24.7476,24.7113,24.7424,49200.0
2014-03-17 12:20:00,47.73,47.76,47.65,47.67,319500.0,24.7424,24.758,24.7009,24.7113,319500.0
2014-03-17 12:30:00,47.67,47.69,47.64,47.65,58000.0,24.7113,24.7217,24.6958,24.7009,58000.0
2014-03-17 12:40:00,47.65,47.66,47.63,47.64,31700.0,24.7009,24.7061,24.6906,24.6958,31700.0
2014-03-17 12:50:00,47.65,47.66,47.63,47.63,60200.0,24.7009,24.7061,24.6906,24.6906,60200.0
2014-03-17 13:00:00,47.64,47.64,47.6,47.6,32900.0,24.6958,24.6958,24.675,24.675,32900.0
2014-03-17 13:10:00,47.6,47.61,47.57,47.61,86000.0,24.675,24.6802,24.6595,24.6802,86000.0
2014-03-17 13:20:00,47.6,47.62,47.55,47.55,77600.0,24.675,24.6854,24.6491,24.6491,77600.0
2014-03-17 13:30:00,47.55,47.58,47.53,47.58,76200.0,24.6491,24.6647,24.6387,24.6647,76200.0
2014-03-17 13:40:00,47.57,47.64,47.57,47.63,46900.0,24.6595,24.6958,24.6595,24.6906,46900.0
2014-03-17 13:50:00,47.63,47.64,47.56,47.6,69200.0,24.6906,24.6958,24.6543,24.675,69200.0
2014-03-17 14:00:00,47.61,47.65,47.61,47.63,117300.0,24.6802,24.7009,24.6802,24.6906,117300.0
2014-03-17 14:10:00,47.63,47.63,47.58,47.6,42700.0,24.6906,24.6906,24.6647,24.675,42700.0
2014-03-17 14:20:00,47.6,47.66,47.58,47.64,82100.0,24.675,24.7061,24.6647,24.6958,82100.0
2014-03-17 14:30:00,47.64,47.65,47.62,47.63,76000.0,24.6958,24.7009,24.6854,24.6906,76000.0
2014-03-17 14:40:00,47.62,47.64,47.61,47.62,65300.0,24.6854,24.6958,24.6802,24.6854,65300.0
2014-03-17 14:50:00,47.61,47.64,47.6,47.62,72100.0,24.6802,24.6958,24.675,24.6854,72100.0
2014-03-17 15:00:00,47.63,47.66,47.61,47.66,64500.0,24.6906,24.7061,24.6802,24.7061,64500.0
2014-03-17 15:10:00,47.66,47.69,47.63,47.63,63800.0,24.7061,24.7217,24.6906,24.6906,63800.0
2014-03-17 15:20:00,47.63,47.67,47.63,47.67,56300.0,24.6906,24.7113,24.6906,24.7113,56300.0
2014-03-17 15:30:00,47.66,47.7,47.65,47.69,99100.0,24.7061,24.7269,24.7009,24.7217,99100.0
2014-03-17 15:40:00,47.69,47.69,47.61,47.65,153900.0,24.7217,24.7217,24.6802,24.7009,153900.0
2014-03-17 15:50:00,47.65,47.69,47.63,47.66,189100.0,24.7009,24.7217,24.6906,24.7061,189100.0
2014-03-18 09:30:00,47.47,47.65,47.47,47.63,373600.0,24.6076,24.7009,24.6076,24.6906,373600.0
2014-03-18 09:40:00,47.63,47.64,47.57,47.63,208100.0,24.6906,24.6958,24.6595,24.6906,208100.0
2014-03-18 09:50:00,47.64,47.65,47.58,47.6,158300.0,24.6958,24.7009,24.6647,24.675,158300.0
2014-03-18 10:00:00,47.6,47.6,47.53,47.6,136700.0,24.675,24.675,24.6387,24.675,136700.0
2014-03-18 10:10:00,47.6,47.72,47.59,47.71,148500.0,24.675,24.7372,24.6698,24.732,148500.0
2014-03-18 10:20:00,47.71,47.71,47.63,47.64,213100.0,24.732,24.732,24.6906,24.6958,213100.0
2014-03-18 10:30:00,47.65,47.69,47.59,47.59,123500.0,24.7009,24.7217,24.6698,24.6698,123500.0
2014-03-18 10:40:00,47.59,47.62,47.58,47.6,130900.0,24.6698,24.6854,24.6647,24.675,130900.0
2014-03-18 10:50:00,47.6,47.64,47.47,47.48,205900.0,24.675,24.6958,24.6076,24.6128,205900.0
2014-03-18 11:00:00,47.47,47.51,47.44,47.48,147500.0,24.6076,24.6284,24.5921,24.6128,147500.0
2014-03-18 11:10:00,47.47,47.57,47.45,47.56,143700.0,24.6076,24.6595,24.5973,24.6543,143700.0
2014-03-18 11:20:00,47.57,47.59,47.54,47.56,185100.0,24.6595,24.6698,24.6439,24.6543,185100.0
2014-03-18 11:30:00,47.57,47.58,47.48,47.5,144700.0,24.6595,24.6647,24.6128,24.6232,144700.0
2014-03-18 11:40:00,47.49,47.5,47.38,47.46,126300.0,24.618,24.6232,24.561,24.6025,126300.0
2014-03-18 11:50:00,47.46,47.55,47.44,47.53,125800.0,24.6025,24.6491,24.5921,24.6387,125800.0
2014-03-18 12:00:00,47.52,47.53,47.48,47.49,79200.0,24.6336,24.6387,24.6128,24.618,79200.0
2014-03-18 12:10:00,47.49,47.51,47.47,47.48,129900.0,24.618,24.6284,24.6076,24.6128,129900.0
2014-03-18 12:20:00,47.47,47.47,47.41,47.42,236100.0,24.6076,24.6076,24.5765,24.5817,236100.0
2014-03-18 12:30:00,47.42,47.48,47.42,47.44,181000.0,24.5817,24.6128,24.5817,24.5921,181000.0
2014-03-18 12:40:00,47.44,47.49,47.43,47.47,61900.0,24.5921,24.618,24.5869,24.6076,61900.0
2014-03-18 12:50:00,47.47,47.49,47.44,47.48,230600.0,24.6076,24.618,24.5921,24.6128,230600.0
2014-03-18 13:00:00,47.49,47.51,47.47,47.51,108300.0,24.618,24.6284,24.6076,24.6284,108300.0
2014-03-18 13:10:00,47.51,47.53,47.49,47.51,60500.0,24.6284,24.6387,24.618,24.6284,60500.0
2014-03-18 13:20:00,47.52,47.57,47.51,47.56,77800.0,24.6336,24.6595,24.6284,24.6543,77800.0
2014-03-18 13:30:00,47.56,47.59,47.55,47.57,51900.0,24.6543,24.6698,24.6491,24.6595,51900.0
2014-03-18 13:40:00,47.57,47.63,47.57,47.6,66000.0,24.6595,24.6906,24.6595,24.675,66000.0
2014-03-18 13:50:00,47.6,47.62,47.59,47.6,45500.0,24.675,24.6854,24.6698,24.675,45500.0
2014-03-18 14:00:00,47.6,47.62,47.59,47.62,60100.0,24.675,24.6854,24.6698,24.6854,60100.0
2014-03-18 14:10:00,47.62,47.62,47.6,47.61,22600.0,24.6854,24.6854,24.675,24.6802,22600.0
2014-03-18 14:20:00,47.6,47.64,47.6,47.62,56600.0,24.675,24.6958,24.675,24.6854,56600.0
2014-03-18 14:30:00,47.62,47.64,47.61,47.62,89200.0,24.6854,24.6958,24.6802,24.6854,89200.0
2014-03-18 14:40:00,47.62,47.62,47.6,47.62,72800.0,24.6854,24.6854,24.675,24.6854,72800.0
2014-03-18 14:50:00,47.62,47.64,47.61,47.62,90300.0,24.6854,24.6958,24.6802,24.6854,90300.0
2014-03-18 15:00:00,47.62,47.62,47.58,47.61,82000.0,24.6854,24.6854,24.6647,24.6802,82000.0
2014-03-18 15:10:00,47.61,47.61,47.59,47.61,88500.0,24.6802,24.6802,24.6698,24.6802,88500.0
2014-03-18 15:20:00,47.61,47.61,47.58,47.61,153300.0,24.6802,24.6802,24.6647,24.6802,153300.0
2014-03-18 15:30:00,47.61,47.61,47.58,47.59,141800.0,24.6802,24.6802,24.6647,24.6698,141800.0
2014-03-18 15:40:00,47.59,47.6,47.57,47.59,91000.0,24.6698,24.675,24.6595,24.6698,91000.0
2014-03-18 15:50:00,47.59,47.59,47.56,47.57,161900.0,24.6698,24.6698,24.6543,24.6595,161900.0
2014-03-19 09:30:00,47.56,47.62,47.52,47.59,147400.0,24.6543,24.6854,24.6336,24.6698,147400.0
2014-03-19 09:40:00,47.6,47.68,47.6,47.67,59200.0,24.675,24.7165,24.675,24.7113,59200.0
2014-03-19 09:50:00,47.68,47.77,47.68,47.73,92500.0,24.7165,24.7632,24.7165,24.7424,92500.0
2014-03-19 10:00:00,47.73,47.77,47.72,47.72,59300.0,24.7424,24.7632,24.7372,24.7372,59300.0
2014-03-19 10:10:00,47.72,47.75,47.7,47.72,87000.0,24.7372,24.7528,24.7269,24.7372,87000.0
2014-03-19 10:20:00,47.71,47.72,47.67,47.72,47400.0,24.732,24.7372,24.7113,24.7372,47400.0
2014-03-19 10:30:00,47.72,47.77,47.7,47.75,56600.0,24.7372,24.7632,24.7269,24.7528,56600.0
2014-03-19 10:40:00,47.76,47.76,47.72,47.76,92800.0,24.758,24.758,24.7372,24.758,92800.0
2014-03-19 10:50:00,47.76,47.78,47.71,47.71,53300.0,24.758,24.7683,24.732,24.732,53300.0
2014-03-19 11:00:00,47.72,47.72,47.67,47.7,52600.0,24.7372,24.7372,24.7113,24.7269,52600.0
2014-03-19 11:10:00,47.7,47.71,47.68,47.68,24600.0,24.7269,24.732,24.7165,24.7165,24600.0
2014-03-19 11:20:00,47.68,47.69,47.64,47.67,44100.0,24.7165,24.7217,24.6958,24.7113,44100.0
2014-03-19 11:30:00,47.66,47.66,47.63,47.65,39400.0,24.7061,24.7061,24.6906,24.7009,39400.0
2014-03-19 11:40:00,47.64,47.65,47.59,47.61,40200.0,24.6958,24.7009,24.6698,24.6802,40200.0
2014-03-19 11:50:00,47.61,47.62,47.57,47.59,48600.0,24.6802,24.6854,24.6595,24.6698,48600.0
2014-03-19 12:00:00,47.59,47.64,47.58,47.62,65900.0,24.6698,24.6958,24.6647,24.6854,65900.0
2014-03-19 12:10:00,47.63,47.64,47.57,47.58,58400.0,24.6906,24.6958,24.6595,24.6647,58400.0
2014-03-19 12:20:00,47.59,47.64,47.57,47.6,130600.0,24.6698,24.6958,24.6595,24.675,130600.0
2014-03-19 12:30:00,47.6,47.65,47.59,47.62,105800.0,24.675,24.7009,24.6698,24.6854,105800.0
2014-03-19 12:40:00,47.62,47.68,47.61,47.67,70600.0,24.6854,24.7165,24.6802,24.7113,70600.0
2014-03-19 12:50:00,47.68,47.72,47.67,47.71,36900.0,24.7165,24.7372,24.7113,24.732,36900.0
2014-03-19 13:00:00,47.7,47.72,47.68,47.7,80100.0,24.7269,24.7372,24.7165,24.7269,80100.0
2014-03-19 13:10:00,47.7,47.71,47.66,47.66,67100.0,24.7269,24.732,24.7061,24.7061,67100.0
2014-03-19 13:20:00,47.66,47.69,47.64,47.68,43100.0,24.7061,24.7217,24.6958,24.7165,43100.0
2014-03-19 13:30:00,47.68,47.73,47.68,47.71,57500.0,24.7165,24.7424,24.7165,24.732,57500.0
2014-03-19 13:40:00,47.72,47.73,47.71,47.71,37200.0,24.7372,24.7424,24.732,24.732,37200.0
2014-03-19 13:50:00,47.72,47.73,47.71,47.72,34800.0,24.7372,24.7424,24.732,24.7372,34800.0
2014-03-19 14:00:00,47.72,47.72,47.41,47.47,201400.0,24.7372,24.7372,24.5765,24.6076,201400.0
2014-03-19 14:10:00,47.48,47.56,47.46,47.56,135600.0,24.6128,24.6543,24.6025,24.6543,135600.0
2014-03-19 14:20:00,47.55,47.62,47.54,47.58,104600.0,24.6491,24.6854,24.6439,24.6647,104600.0
2014-03-19 14:30:00,47.59,47.61,47.51,47.53,55200.0,24.6698,24.6802,24.6284,24.6387,55200.0
2014-03-19 14:40:00,47.52,47.53,47.48,47.5,64200.0,24.6336,24.6387,24.6128,24.6232,64200.0
2014-03-19 14:50:00,47.5,47.53,47.45,47.47,97600.0,24.6232,24.6387,24.5973,24.6076,97600.0
2014-03-19 15:00:00,47.48,47.49,47.26,47.27,162700.0,24.6128,24.618,24.4988,24.504,162700.0
2014-03-19 15:10:00,47.26,47.29,47.16,47.25,763700.0,24.4988,24.5143,24.4469,24.4936,763700.0
2014-03-19 15:20:00,47.25,47.31,47.25,47.27,84200.0,24.4936,24.5247,24.4936,24.504,84200.0
2014-03-19 15:30:00,47.27,47.38,47.27,47.33,103600.0,24.504,24.561,24.504,24.5351,103600.0
2014-03-19 15:40:00,47.34,47.39,47.32,47.36,105800.0,24.5402,24.5662,24.5299,24.5506,105800.0
2014-03-19 15:50:00,47.36,47.36,47.3,47.32,151400.0,24.5506,24.5506,24.5195,24.5299,151400.0
2014-03-20 09:30:00,46.42,46.46,46.36,46.44,713400.0,24.0633,24.0841,24.0322,24.0737,713400.0
2014-03-20 09:40:00,46.45,46.47,46.29,46.29,424900.0,24.0789,24.0893,23.9959,23.9959,424900.0
2014-03-20 09:50:00,46.3,46.41,46.29,46.39,208100.0,24.0011,24.0582,23.9959,24.0478,208100.0
2014-03-20 10:00:00,46.4,46.48,46.35,46.47,379600.0,24.053,24.0944,24.027,24.0893,379600.0
2014-03-20 10:10:00,46.47,46.56,46.46,46.51,415900.0,24.0893,24.1359,24.0841,24.11,415900.0
2014-03-20 10:20:00,46.52,46.53,46.45,46.48,193500.0,24.1152,24.1204,24.0789,24.0944,193500.0
2014-03-20 10:30:00,46.49,46.55,46.47,46.51,202800.0,24.0996,24.1307,24.0893,24.11,202800.0
2014-03-20 10:40:00,46.51,46.62,46.49,46.54,176800.0,24.11,24.167,24.0996,24.1255,176800.0
2014-03-20 10:50:00,46.54,46.59,46.48,46.57,268700.0,24.1255,24.1515,24.0944,24.1411,268700.0
2014-03-20 11:00:00,46.56,46.64,46.54,46.59,278100.0,24.1359,24.1774,24.1255,24.1515,278100.0
2014-03-20 11:10:00,46.59,46.59,46.51,46.55,410300.0,24.1515,24.1515,24.11,24.1307,410300.0
2014-03-20 11:20:00,46.55,46.57,46.51,46.52,281500.0,24.1307,24.1411,24.11,24.1152,281500.0
2014-03-20 11:30:00,46.53,46.56,46.45,46.47,200200.0,24.1204,24.1359,24.0789,24.0893,200200.0
2014-03-20 11:40:00,46.47,46.52,46.45,46.49,128600.0,24.0893,24.1152,24.0789,24.0996,128600.0
2014-03-20 11:50:00,46.49,46.58,46.46,46.57,313200.0,24.0996,24.1463,24.0841,24.1411,313200.0
2014-03-20 12:00:00,46.58,46.58,46.52,46.54,329400.0,24.1463,24.1463,24.1152,24.1255,329400.0
2014-03-20 12:10:00,46.54,46.58,46.51,46.53,259800.0,24.1255,24.1463,24.11,24.1204,259800.0
2014-03-20 12:20:00,46.54,46.62,46.54,46.59,551400.0,24.1255,24.167,24.1255,24.1515,551400.0
2014-03-20 12:30:00,46.59,46.62,46.43,46.46,488100.0,24.1515,24.167,24.0685,24.0841,488100.0
2014-03-20 12:40:00,46.46,46.53,46.43,46.52,136400.0,24.0841,24.1204,24.0685,24.1152,136400.0
2014-03-20 12:50:00,46.52,46.58,46.51,46.57,154900.0,24.1152,24.1463,24.11,24.1411,154900.0
2014-03-20 13:00:00,46.57,46.63,46.56,46.61,311600.0,24.1411,24.1722,24.1359,24.1618,311600.0
2014-03-20 13:10:00,46.61,46.66,46.59,46.64,173700.0,24.1618,24.1877,24.1515,24.1774,173700.0
2014-03-20 13:20:00,46.63,46.65,46.6,46.6,148500.0,24.1722,24.1826,24.1566,24.1566,148500.0
2014-03-20 13:30:00,46.6,46.68,46.6,46.61,288600.0,24.1566,24.1981,24.1566,24.1618,288600.0
2014-03-20 13:40:00,46.61,46.61,46.58,46.59,84300.0,24.1618,24.1618,24.1463,24.1515,84300.0
2014-03-20 13:50:00,46.6,46.6,46.56,46.6,71400.0,24.1566,24.1566,24.1359,24.1566,71400.0
2014-03-20 14:00:00,46.59,46.62,46.57,46.59,263200.0,24.1515,24.167,24.1411,24.1515,263200.0
2014-03-20 14:10:00,46.58,46.61,46.58,46.6,67600.0,24.1463,24.1618,24.1463,24.1566,67600.0
2014-03-20 14:20:00,46.59,46.63,46.59,46.61,108700.0,24.1515,24.1722,24.1515,24.1618,108700.0
2014-03-20 14:30:00,46.61,46.62,46.59,46.6,68700.0,24.1618,24.167,24.1515,24.1566,68700.0
2014-03-20 14:40:00,46.61,46.62,46.58,46.58,107700.0,24.1618,24.167,24.1463,24.1463,107700.0
2014-03-20 14:50:00,46.59,46.6,46.54,46.54,107400.0,24.1515,24.1566,24.1255,24.1255,107400.0
2014-03-20 15:00:00,46.54,46.55,46.51,46.53,113600.0,24.1255,24.1307,24.11,24.1204,113600.0
2014-03-20 15:10:00,46.52,46.54,46.51,46.52,75800.0,24.1152,24.1255,24.11,24.1152,75800.0
2014-03-20 15:20:00,46.52,46.55,46.51,46.53,183400.0,24.1152,24.1307,24.11,24.1204,183400.0
2014-03-20 15:30:00,46.54,46.57,46.5,46.51,251000.0,24.1255,24.1411,24.1048,24.11,251000.0
2014-03-20 15:40:00,46.52,46.53,46.5,46.52,178100.0,24.1152,24.1204,24.1048,24.1152,178100.0
2014-03-20 15:50:00,46.52,46.54,46.51,46.53,386700.0,24.1152,24.1255,24.11,24.1204,386700.0
2014-03-21 09:30:00,46.48,46.59,46.47,46.49,539400.0,24.0944,24.1515,24.0893,24.0996,539400.0
2014-03-21 09:40:00,46.49,46.63,46.46,46.63,323400.0,24.0996,24.1722,24.0841,24.1722,323400.0
2014-03-21 09:50:00,46.63,46.65,46.53,46.55,296500.0,24.1722,24.1826,24.1204,24.1307,296500.0
2014-03-21 10:00:00,46.54,46.65,46.48,46.5,233000.0,24.1255,24.1826,24.0944,24.1048,233000.0
2014-03-21 10:10:00,46.5,46.55,46.49,46.5,260300.0,24.1048,24.1307,24.0996,24.1048,260300.0
2014-03-21 10:20:00,46.5,46.55,46.5,46.52,223500.0,24.1048,24.1307,24.1048,24.1152,223500.0
2014-03-21 10:30:00,46.52,46.52,46.47,46.51,176600.0,24.1152,24.1152,24.0893,24.11,176600.0
2014-03-21 10:40:00,46.5,46.56,46.49,46.55,109700.0,24.1048,24.1359,24.0996,24.1307,109700.0
2014-03-21 10:50:00,46.55,46.7,46.55,46.7,141700.0,24.1307,24.2085,24.1307,24.2085,141700.0
2014-03-21 11:00:00,46.71,46.73,46.68,46.72,142900.0,24.2137,24.224,24.1981,24.2189,142900.0
2014-03-21 11:10:00,46.72,46.75,46.71,46.74,114700.0,24.2189,24.2344,24.2137,24.2292,114700.0
2014-03-21 11:20:00,46.74,46.83,46.74,46.83,114500.0,24.2292,24.2759,24.2292,24.2759,114500.0
2014-03-21 11:30:00,46.83,46.87,46.82,46.86,96400.0,24.2759,24.2966,24.2707,24.2914,96400.0
2014-03-21 11:40:00,46.85,46.93,46.85,46.9,132500.0,24.2862,24.3277,24.2862,24.3122,132500.0
2014-03-21 11:50:00,46.9,46.92,46.84,46.91,168300.0,24.3122,24.3225,24.2811,24.3173,168300.0
2014-03-21 12:00:00,46.9,46.91,46.86,46.87,124900.0,24.3122,24.3173,24.2914,24.2966,124900.0
2014-03-21 12:10:00,46.87,46.88,46.74,46.74,202400.0,24.2966,24.3018,24.2292,24.2292,202400.0
2014-03-21 12:20:00,46.74,46.74,46.63,46.68,240400.0,24.2292,24.2292,24.1722,24.1981,240400.0
2014-03-21 12:30:00,46.69,46.7,46.36,46.53,749900.0,24.2033,24.2085,24.0322,24.1204,749900.0
2014-03-21 12:40:00,46.54,46.55,46.49,46.51,116800.0,24.1255,24.1307,24.0996,24.11,116800.0
2014-03-21 12:50:00,46.51,46.55,46.51,46.54,88900.0,24.11,24.1307,24.11,24.1255,88900.0
2014-03-21 13:00:00,46.53,46.59,46.53,46.58,105600.0,24.1204,24.1515,24.1204,24.1463,105600.0
2014-03-21 13:10:00,46.58,46.59,46.53,46.55,145400.0,24.1463,24.1515,24.1204,24.1307,145400.0
2014-03-21 13:20:00,46.55,46.56,46.5,46.51,173600.0,24.1307,24.1359,24.1048,24.11,173600.0
2014-03-21 13:30:00,46.5,46.53,46.5,46.53,119900.0,24.1048,24.1204,24.1048,24.1204,119900.0
2014-03-21 13:40:00,46.52,46.54,46.5,46.52,159000.0,24.1152,24.1255,24.1048,24.1152,159000.0
2014-03-21 13:50:00,46.52,46.55,46.52,46.52,78800.0,24.1152,24.1307,24.1152,24.1152,78800.0
2014-03-21 14:00:00,46.53,46.55,46.51,46.54,105700.0,24.1204,24.1307,24.11,24.1255,105700.0
2014-03-21 14:10:00,46.53,46.54,46.5,46.5,67600.0,24.1204,24.1255,24.1048,24.1048,67600.0
2014-03-21 14:20:00,46.51,46.52,46.46,46.47,167600.0,24.11,24.1152,24.0841,24.0893,167600.0
2014-03-21 14:30:00,46.47,46.53,46.44,46.52,154500.0,24.0893,24.1204,24.0737,24.1152,154500.0
2014-03-21 14:40:00,46.53,46.53,46.49,46.51,83400.0,24.1204,24.1204,24.0996,24.11,83400.0
2014-03-21 14:50:00,46.51,46.53,46.5,46.52,85500.0,24.11,24.1204,24.1048,24.1152,85500.0
2014-03-21 15:00:00,46.52,46.53,46.48,46.53,159700.0,24.1152,24.1204,24.0944,24.1204,159700.0
2014-03-21 15:10:00,46.53,46.54,46.5,46.52,127300.0,24.1204,24.1255,24.1048,24.1152,127300.0
2014-03-21 15:20:00,46.52,46.57,46.5,46.55,182800.0,24.1152,24.1411,24.1048,24.1307,182800.0
2014-03-21 15:30:00,46.56,46.56,46.49,46.49,168900.0,24.1359,24.1359,24.0996,24.0996,168900.0
2014-03-21 15:40:00,46.49,46.52,46.45,46.47,357600.0,24.0996,24.1152,24.0789,24.0893,357600.0
2014-03-21 15:50:00,46.47,46.51,46.47,46.51,435100.0,24.0893,24.11,24.0893,24.11,435100.0
2014-03-24 09:30:00,46.79,46.85,46.72,46.75,282900.0,24.2551,24.2862,24.2189,24.2344,282900.0
2014-03-24 09:40:00,46.75,46.76,46.64,46.68,148500.0,24.2344,24.2396,24.1774,24.1981,148500.0
2014-03-24 09:50:00,46.68,46.76,46.65,46.67,162500.0,24.1981,24.2396,24.1826,24.1929,162500.0
2014-03-24 10:00:00,46.66,46.68,46.58,46.68,339200.0,24.1877,24.1981,24.1463,24.1981,339200.0
2014-03-24 10:10:00,46.68,46.7,46.64,46.64,310500.0,24.1981,24.2085,24.1774,24.1774,310500.0
2014-03-24 10:20:00,46.64,46.69,46.61,46.67,406500.0,24.1774,24.2033,24.1618,24.1929,406500.0
2014-03-24 10:30:00,46.66,46.67,46.55,46.55,147100.0,24.1877,24.1929,24.1307,24.1307,147100.0
2014-03-24 10:40:00,46.56,46.56,46.47,46.47,146900.0,24.1359,24.1359,24.0893,24.0893,146900.0
2014-03-24 10:50:00,46.48,46.57,46.46,46.53,142900.0,24.0944,24.1411,24.0841,24.1204,142900.0
2014-03-24 11:00:00,46.52,46.54,46.44,46.45,300000.0,24.1152,24.1255,24.0737,24.0789,300000.0
2014-03-24 11:10:00,46.46,46.46,46.39,46.39,268700.0,24.0841,24.0841,24.0478,24.0478,268700.0
2014-03-24 11:20:00,46.4,46.43,46.39,46.39,170200.0,24.053,24.0685,24.0478,24.0478,170200.0
2014-03-24 11:30:00,46.4,46.41,46.37,46.4,124000.0,24.053,24.0582,24.0374,24.053,124000.0
2014-03-24 11:40:00,46.4,46.41,46.35,46.39,113300.0,24.053,24.0582,24.027,24.0478,113300.0
2014-03-24 11:50:00,46.38,46.46,46.37,46.42,95000.0,24.0426,24.0841,24.0374,24.0633,95000.0
2014-03-24 12:00:00,46.42,46.46,46.41,46.45,61200.0,24.0633,24.0841,24.0582,24.0789,61200.0
2014-03-24 12:10:00,46.45,46.45,46.4,46.44,102400.0,24.0789,24.0789,24.053,24.0737,102400.0
2014-03-24 12:20:00,46.45,46.47,46.36,46.37,171900.0,24.0789,24.0893,24.0322,24.0374,171900.0
2014-03-24 12:30:00,46.38,46.42,46.35,46.41,74200.0,24.0426,24.0633,24.027,24.0582,74200.0
2014-03-24 12:40:00,46.42,46.44,46.39,46.44,76900.0,24.0633,24.0737,24.0478,24.0737,76900.0
2014-03-24 12:50:00,46.44,46.51,46.44,46.5,71000.0,24.0737,24.11,24.0737,24.1048,71000.0
2014-03-24 13:00:00,46.5,46.54,46.5,46.53,54900.0,24.1048,24.1255,24.1048,24.1204,54900.0
2014-03-24 13:10:00,46.53,46.57,46.52,46.56,93900.0,24.1204,24.1411,24.1152,24.1359,93900.0
2014-03-24 13:20:00,46.56,46.6,46.55,46.6,68300.0,24.1359,24.1566,24.1307,24.1566,68300.0
2014-03-24 13:30:00,46.6,46.66,46.59,46.66,77800.0,24.1566,24.1877,24.1515,24.1877,77800.0
2014-03-24 13:40:00,46.65,46.67,46.64,46.66,43000.0,24.1826,24.1929,24.1774,24.1877,43000.0
2014-03-24 13:50:00,46.67,46.76,46.66,46.76,134600.0,24.1929,24.2396,24.1877,24.2396,134600.0
2014-03-24 14:00:00,46.76,46.83,46.75,46.77,174400.0,24.2396,24.2759,24.2344,24.2448,174400.0
2014-03-24 14:10:00,46.76,46.78,46.72,46.73,89700.0,24.2396,24.25,24.2189,24.224,89700.0
2014-03-24 14:20:00,46.73,46.75,46.72,46.75,86400.0,24.224,24.2344,24.2189,24.2344,86400.0
2014-03-24 14:30:00,46.75,46.76,46.71,46.72,54600.0,24.2344,24.2396,24.2137,24.2189,54600.0
2014-03-24 14:40:00,46.72,46.76,46.71,46.75,103300.0,24.2189,24.2396,24.2137,24.2344,103300.0
2014-03-24 14:50:00,46.74,46.75,46.7,46.7,91000.0,24.2292,24.2344,24.2085,24.2085,91000.0
2014-03-24 15:00:00,46.7,46.71,46.67,46.69,55900.0,24.2085,24.2137,24.1929,24.2033,55900.0
2014-03-24 15:10:00,46.69,46.69,46.64,46.66,71100.0,24.2033,24.2033,24.1774,24.1877,71100.0
2014-03-24 15:20:00,46.67,46.77,46.67,46.76,132400.0,24.1929,24.2448,24.1929,24.2396,132400.0
2014-03-24 15:30:00,46.76,46.78,46.76,46.77,121800.0,24.2396,24.25,24.2396,24.2448,121800.0
2014-03-24 15:40:00,46.77,46.78,46.75,46.77,129700.0,24.2448,24.25,24.2344,24.2448,129700.0
2014-03-24 15:50:00,46.77,46.77,46.69,46.69,401500.0,24.2448,24.2448,24.2033,24.2033,401500.0
2014-03-25 09:30:00,46.52,46.8,46.52,46.64,433900.0,24.1152,24.2603,24.1152,24.1774,433900.0
2014-03-25 09:40:00,46.64,46.83,46.64,46.83,182000.0,24.1774,24.2759,24.1774,24.2759,182000.0
2014-03-25 09:50:00,46.83,46.89,46.77,46.79,171100.0,24.2759,24.307,24.2448,24.2551,171100.0
2014-03-25 10:00:00,46.79,46.83,46.69,46.74,133300.0,24.2551,24.2759,24.2033,24.2292,133300.0
2014-03-25 10:10:00,46.73,46.79,46.72,46.73,66900.0,24.224,24.2551,24.2189,24.224,66900.0
2014-03-25 10:20:00,46.74,46.75,46.67,46.67,129400.0,24.2292,24.2344,24.1929,24.1929,129400.0
2014-03-25 10:30:00,46.67,46.68,46.57,46.6,159000.0,24.1929,24.1981,24.1411,24.1566,159000.0
2014-03-25 10:40:00,46.6,46.73,46.6,46.62,94200.0,24.1566,24.224,24.1566,24.167,94200.0
2014-03-25 10:50:00,46.62,46.71,46.6,46.69,124800.0,24.167,24.2137,24.1566,24.2033,124800.0
2014-03-25 11:00:00,46.69,46.79,46.67,46.78,77800.0,24.2033,24.2551,24.1929,24.25,77800.0
2014-03-25 11:10:00,46.79,46.84,46.77,46.84,96400.0,24.2551,24.2811,24.2448,24.2811,96400.0
2014-03-25 11:20:00,46.83,46.91,46.82,46.88,166000.0,24.2759,24.3173,24.2707,24.3018,166000.0
2014-03-25 11:30:00,46.88,46.92,46.85,46.89,159400.0,24.3018,24.3225,24.2862,24.307,159400.0
2014-03-25 11:40:00,46.89,46.97,46.89,46.91,84500.0,24.307,24.3484,24.307,24.3173,84500.0
2014-03-25 11:50:00,46.9,46.96,46.89,46.95,62600.0,24.3122,24.3433,24.307,24.3381,62600.0
2014-03-25 12:00:00,46.95,46.97,46.91,46.97,83600.0,24.3381,24.3484,24.3173,24.3484,83600.0
2014-03-25 12:10:00,46.97,47.0,46.94,46.96,87000.0,24.3484,24.364,24.3329,24.3433,87000.0
2014-03-25 12:20:00,46.95,46.96,46.89,46.93,89600.0,24.3381,24.3433,24.307,24.3277,89600.0
2014-03-25 12:30:00,46.93,46.99,46.93,46.96,96100.0,24.3277,24.3588,24.3277,24.3433,96100.0
2014-03-25 12:40:00,46.97,47.0,46.96,46.98,81200.0,24.3484,24.364,24.3433,24.3536,81200.0
2014-03-25 12:50:00,46.98,46.99,46.95,46.95,89800.0,24.3536,24.3588,24.3381,24.3381,89800.0
2014-03-25 13:00:00,46.94,47.0,46.93,47.0,56100.0,24.3329,24.364,24.3277,24.364,56100.0
2014-03-25 13:10:00,47.0,47.04,46.99,47.04,57300.0,24.364,24.3847,24.3588,24.3847,57300.0
2014-03-25 13:20:00,47.04,47.11,47.04,47.11,73200.0,24.3847,24.421,24.3847,24.421,73200.0
2014-03-25 13:30:00,47.11,47.14,47.1,47.1,43800.0,24.421,24.4366,24.4158,24.4158,43800.0
2014-03-25 13:40:00,47.1,47.11,47.09,47.1,50200.0,24.4158,24.421,24.4107,24.4158,50200.0
2014-03-25 13:50:00,47.1,47.1,47.05,47.05,51400.0,24.4158,24.4158,24.3899,24.3899,51400.0
2014-03-25 14:00:00,47.05,47.08,47.05,47.06,67300.0,24.3899,24.4055,24.3899,24.3951,67300.0
2014-03-25 14:10:00,47.05,47.08,47.03,47.05,75700.0,24.3899,24.4055,24.3795,24.3899,75700.0
2014-03-25 14:20:00,47.05,47.09,47.05,47.06,79800.0,24.3899,24.4107,24.3899,24.3951,79800.0
2014-03-25 14:30:00,47.06,47.08,47.05,47.06,57800.0,24.3951,24.4055,24.3899,24.3951,57800.0
2014-03-25 14:40:00,47.06,47.08,47.06,47.07,54300.0,24.3951,24.4055,24.3951,24.4003,54300.0
2014-03-25 14:50:00,47.06,47.07,47.05,47.07,56400.0,24.3951,24.4003,24.3899,24.4003,56400.0
2014-03-25 15:00:00,47.06,47.09,47.06,47.06,78800.0,24.3951,24.4107,24.3951,24.3951,78800.0
2014-03-25 15:10:00,47.07,47.09,47.06,47.08,59500.0,24.4003,24.4107,24.3951,24.4055,59500.0
2014-03-25 15:20:00,47.08,47.09,47.06,47.07,65100.0,24.4055,24.4107,24.3951,24.4003,65100.0
2014-03-25 15:30:00,47.08,47.09,47.05,47.07,102300.0,24.4055,24.4107,24.3899,24.4003,102300.0
2014-03-25 15:40:00,47.07,47.09,47.04,47.05,198500.0,24.4003,24.4107,24.3847,24.3899,198500.0
2014-03-25 15:50:00,47.05,47.06,47.01,47.02,304500.0,24.3899,24.3951,24.3692,24.3744,304500.0
2014-03-26 09:30:00,47.6,47.66,47.53,47.58,285700.0,24.675,24.7061,24.6387,24.6647,285700.0
2014-03-26 09:40:00,47.58,47.59,47.51,47.59,172600.0,24.6647,24.6698,24.6284,24.6698,172600.0
2014-03-26 09:50:00,47.6,47.62,47.52,47.57,156700.0,24.675,24.6854,24.6336,24.6595,156700.0
2014-03-26 10:00:00,47.57,47.58,47.51,47.54,99800.0,24.6595,24.6647,24.6284,24.6439,99800.0
2014-03-26 10:10:00,47.55,47.58,47.5,47.52,90300.0,24.6491,24.6647,24.6232,24.6336,90300.0
2014-03-26 10:20:00,47.51,47.53,47.46,47.52,115100.0,24.6284,24.6387,24.6025,24.6336,115100.0
2014-03-26 10:30:00,47.53,47.53,47.47,47.51,70000.0,24.6387,24.6387,24.6076,24.6284,70000.0
2014-03-26 10:40:00,47.5,47.53,47.47,47.49,61900.0,24.6232,24.6387,24.6076,24.618,61900.0
2014-03-26 10:50:00,47.48,47.52,47.42,47.44,83900.0,24.6128,24.6336,24.5817,24.5921,83900.0
2014-03-26 11:00:00,47.44,47.5,47.43,47.5,73300.0,24.5921,24.6232,24.5869,24.6232,73300.0
2014-03-26 11:10:00,47.51,47.52,47.43,47.43,64300.0,24.6284,24.6336,24.5869,24.5869,64300.0
2014-03-26 11:20:00,47.44,47.44,47.38,47.39,127100.0,24.5921,24.5921,24.561,24.5662,127100.0
2014-03-26 11:30:00,47.39,47.47,47.37,47.46,132700.0,24.5662,24.6076,24.5558,24.6025,132700.0
2014-03-26 11:40:00,47.46,47.47,47.37,47.39,80800.0,24.6025,24.6076,24.5558,24.5662,80800.0
2014-03-26 11:50:00,47.39,47.47,47.38,47.47,88300.0,24.5662,24.6076,24.561,24.6076,88300.0
2014-03-26 12:00:00,47.47,47.49,47.44,47.49,57100.0,24.6076,24.618,24.5921,24.618,57100.0
2014-03-26 12:10:00,47.49,47.52,47.46,47.46,64600.0,24.618,24.6336,24.6025,24.6025,64600.0
2014-03-26 12:20:00,47.47,47.5,47.4,47.41,68600.0,24.6076,24.6232,24.5714,24.5765,68600.0
2014-03-26 12:30:00,47.41,47.44,47.36,47.41,136300.0,24.5765,24.5921,24.5506,24.5765,136300.0
2014-03-26 12:40:00,47.41,47.43,47.4,47.42,44100.0,24.5765,24.5869,24.5714,24.5817,44100.0
2014-03-26 12:50:00,47.42,47.45,47.41,47.44,40200.0,24.5817,24.5973,24.5765,24.5921,40200.0
2014-03-26 13:00:00,47.44,47.44,47.39,47.41,49300.0,24.5921,24.5921,24.5662,24.5765,49300.0
2014-03-26 13:10:00,47.41,47.41,47.38,47.39,34500.0,24.5765,24.5765,24.561,24.5662,34500.0
2014-03-26 13:20:00,47.39,47.39,47.32,47.33,35300.0,24.5662,24.5662,24.5299,24.5351,35300.0
2014-03-26 13:30:00,47.33,47.33,47.29,47.3,39900.0,24.5351,24.5351,24.5143,24.5195,39900.0
2014-03-26 13:40:00,47.3,47.3,47.26,47.27,67600.0,24.5195,24.5195,24.4988,24.504,67600.0
2014-03-26 13:50:00,47.26,47.27,47.23,47.27,73700.0,24.4988,24.504,24.4832,24.504,73700.0
2014-03-26 14:00:00,47.27,47.27,47.24,47.26,43800.0,24.504,24.504,24.4884,24.4988,43800.0
2014-03-26 14:10:00,47.25,47.25,47.19,47.22,84500.0,24.4936,24.4936,24.4625,24.478,84500.0
2014-03-26 14:20:00,47.22,47.26,47.22,47.23,62700.0,24.478,24.4988,24.478,24.4832,62700.0
2014-03-26 14:30:00,47.23,47.27,47.23,47.25,60500.0,24.4832,24.504,24.4832,24.4936,60500.0
2014-03-26 14:40:00,47.25,47.27,47.25,47.27,57400.0,24.4936,24.504,24.4936,24.504,57400.0
2014-03-26 14:50:00,47.27,47.27,47.23,47.25,100800.0,24.504,24.504,24.4832,24.4936,100800.0
2014-03-26 15:00:00,47.25,47.25,47.21,47.22,84900.0,24.4936,24.4936,24.4729,24.478,84900.0
2014-03-26 15:10:00,47.22,47.22,47.2,47.21,74500.0,24.478,24.478,24.4677,24.4729,74500.0
2014-03-26 15:20:00,47.21,47.21,47.18,47.18,96400.0,24.4729,24.4729,24.4573,24.4573,96400.0
2014-03-26 15:30:00,47.19,47.19,47.17,47.18,103900.0,24.4625,24.4625,24.4521,24.4573,103900.0
2014-03-26 15:40:00,47.18,47.18,47.09,47.09,269800.0,24.4573,24.4573,24.4107,24.4107,269800.0
2014-03-26 15:50:00,47.09,47.09,46.97,46.97,989100.0,24.4107,24.4107,24.3484,24.3484,989100.0
2014-03-27 09:30:00,47.18,47.2,47.08,47.14,209800.0,24.4573,24.4677,24.4055,24.4366,209800.0
2014-03-27 09:40:00,47.15,47.21,47.12,47.14,197900.0,24.4418,24.4729,24.4262,24.4366,197900.0
2014-03-27 09:50:00,47.14,47.21,47.13,47.2,111900.0,24.4366,24.4729,24.4314,24.4677,111900.0
2014-03-27 10:00:00,47.2,47.28,47.14,47.28,167700.0,24.4677,24.5091,24.4366,24.5091,167700.0
2014-03-27 10:10:00,47.28,47.35,47.24,47.33,254800.0,24.5091,24.5454,24.4884,24.5351,254800.0
2014-03-27 10:20:00,47.34,47.41,47.32,47.41,129900.0,24.5402,24.5765,24.5299,24.5765,129900.0
2014-03-27 10:30:00,47.41,47.55,47.4,47.53,144700.0,24.5765,24.6491,24.5714,24.6387,144700.0
2014-03-27 10:40:00,47.53,47.57,47.49,47.51,117500.0,24.6387,24.6595,24.618,24.6284,117500.0
2014-03-27 10:50:00,47.51,47.51,47.43,47.5,90000.0,24.6284,24.6284,24.5869,24.6232,90000.0
2014-03-27 11:00:00,47.51,47.53,47.46,47.47,121300.0,24.6284,24.6387,24.6025,24.6076,121300.0
2014-03-27 11:10:00,47.46,47.57,47.46,47.57,79400.0,24.6025,24.6595,24.6025,24.6595,79400.0
2014-03-27 11:20:00,47.56,47.6,47.53,47.55,115100.0,24.6543,24.675,24.6387,24.6491,115100.0
2014-03-27 11:30:00,47.55,47.56,47.49,47.53,67900.0,24.6491,24.6543,24.618,24.6387,67900.0
2014-03-27 11:40:00,47.52,47.53,47.46,47.47,66800.0,24.6336,24.6387,24.6025,24.6076,66800.0
2014-03-27 11:50:00,47.47,47.47,47.42,47.46,104500.0,24.6076,24.6076,24.5817,24.6025,104500.0
2014-03-27 12:00:00,47.45,47.46,47.32,47.35,97000.0,24.5973,24.6025,24.5299,24.5454,97000.0
2014-03-27 12:10:00,47.34,47.39,47.34,47.35,52300.0,24.5402,24.5662,24.5402,24.5454,52300.0
2014-03-27 12:20:00,47.35,47.48,47.34,47.46,63700.0,24.5454,24.6128,24.5402,24.6025,63700.0
2014-03-27 12:30:00,47.46,47.53,47.43,47.49,70300.0,24.6025,24.6387,24.5869,24.618,70300.0
2014-03-27 12:40:00,47.5,47.55,47.49,47.52,43300.0,24.6232,24.6491,24.618,24.6336,43300.0
2014-03-27 12:50:00,47.52,47.52,47.46,47.47,39500.0,24.6336,24.6336,24.6025,24.6076,39500.0
2014-03-27 13:00:00,47.47,47.52,47.46,47.51,29200.0,24.6076,24.6336,24.6025,24.6284,29200.0
2014-03-27 13:10:00,47.5,47.51,47.48,47.49,41100.0,24.6232,24.6284,24.6128,24.618,41100.0
2014-03-27 13:20:00,47.5,47.56,47.49,47.55,36500.0,24.6232,24.6543,24.618,24.6491,36500.0
2014-03-27 13:30:00,47.54,47.56,47.5,47.5,37900.0,24.6439,24.6543,24.6232,24.6232,37900.0
2014-03-27 13:40:00,47.5,47.52,47.49,47.5,47400.0,24.6232,24.6336,24.618,24.6232,47400.0
2014-03-27 13:50:00,47.49,47.53,47.48,47.53,32900.0,24.618,24.6387,24.6128,24.6387,32900.0
2014-03-27 14:00:00,47.52,47.56,47.52,47.55,49300.0,24.6336,24.6543,24.6336,24.6491,49300.0
2014-03-27 14:10:00,47.56,47.58,47.55,47.55,43900.0,24.6543,24.6647,24.6491,24.6491,43900.0
2014-03-27 14:20:00,47.56,47.62,47.55,47.61,66100.0,24.6543,24.6854,24.6491,24.6802,66100.0
2014-03-27 14:30:00,47.61,47.63,47.58,47.59,51300.0,24.6802,24.6906,24.6647,24.6698,51300.0
2014-03-27 14:40:00,47.59,47.61,47.59,47.6,31500.0,24.6698,24.6802,24.6698,24.675,31500.0
2014-03-27 14:50:00,47.6,47.61,47.58,47.6,33600.0,24.675,24.6802,24.6647,24.675,33600.0
2014-03-27 15:00:00,47.59,47.6,47.57,47.58,39000.0,24.6698,24.675,24.6595,24.6647,39000.0
2014-03-27 15:10:00,47.57,47.59,47.56,47.57,31800.0,24.6595,24.6698,24.6543,24.6595,31800.0
2014-03-27 15:20:00,47.58,47.6,47.57,47.6,67700.0,24.6647,24.675,24.6595,24.675,67700.0
2014-03-27 15:30:00,47.59,47.63,47.57,47.63,141400.0,24.6698,24.6906,24.6595,24.6906,141400.0
2014-03-27 15:40:00,47.63,47.63,47.58,47.6,121700.0,24.6906,24.6906,24.6647,24.675,121700.0
2014-03-27 15:50:00,47.59,47.61,47.56,47.58,215200.0,24.6698,24.6802,24.6543,24.6647,215200.0
2014-03-28 09:30:00,47.9,47.98,47.83,47.98,167300.0,24.8305,24.872,24.7943,24.872,167300.0
2014-03-28 09:40:00,47.97,47.97,47.89,47.95,155100.0,24.8668,24.8668,24.8254,24.8565,155100.0
2014-03-28 09:50:00,47.96,48.03,47.95,48.03,170700.0,24.8616,24.8979,24.8565,24.8979,170700.0
2014-03-28 10:00:00,48.03,48.14,48.03,48.1,304700.0,24.8979,24.955,24.8979,24.9342,304700.0
2014-03-28 10:10:00,48.09,48.1,48.05,48.09,181900.0,24.929,24.9342,24.9083,24.929,181900.0
2014-03-28 10:20:00,48.08,48.13,48.08,48.12,114600.0,24.9239,24.9498,24.9239,24.9446,114600.0
2014-03-28 10:30:00,48.13,48.18,48.1,48.18,139700.0,24.9498,24.9757,24.9342,24.9757,139700.0
2014-03-28 10:40:00,48.18,48.19,48.14,48.17,88500.0,24.9757,24.9809,24.955,24.9705,88500.0
2014-03-28 10:50:00,48.17,48.25,48.16,48.24,144700.0,24.9705,25.012,24.9653,25.0068,144700.0
2014-03-28 11:00:00,48.23,48.23,48.18,48.22,125900.0,25.0016,25.0016,24.9757,24.9964,125900.0
2014-03-28 11:10:00,48.22,48.24,48.2,48.22,75200.0,24.9964,25.0068,24.9861,24.9964,75200.0
2014-03-28 11:20:00,48.23,48.24,48.18,48.23,182900.0,25.0016,25.0068,24.9757,25.0016,182900.0
2014-03-28 11:30:00,48.24,48.27,48.21,48.22,107700.0,25.0068,25.0223,24.9912,24.9964,107700.0
2014-03-28 11:40:00,48.22,48.27,48.2,48.24,78300.0,24.9964,25.0223,24.9861,25.0068,78300.0
2014-03-28 11:50:00,48.23,48.35,48.23,48.35,88800.0,25.0016,25.0638,25.0016,25.0638,88800.0
2014-03-28 12:00:00,48.35,48.36,48.24,48.25,98900.0,25.0638,25.069,25.0068,25.012,98900.0
2014-03-28 12:10:00,48.26,48.27,48.25,48.27,45000.0,25.0172,25.0223,25.012,25.0223,45000.0
2014-03-28 12:20:00,48.27,48.34,48.25,48.31,100300.0,25.0223,25.0586,25.012,25.0431,100300.0
2014-03-28 12:30:00,48.31,48.37,48.3,48.36,103100.0,25.0431,25.0742,25.0379,25.069,103100.0
2014-03-28 12:40:00,48.36,48.42,48.35,48.41,82100.0,25.069,25.1001,25.0638,25.0949,82100.0
2014-03-28 12:50:00,48.42,48.42,48.34,48.37,60400.0,25.1001,25.1001,25.0586,25.0742,60400.0
2014-03-28 13:00:00,48.37,48.41,48.36,48.41,70500.0,25.0742,25.0949,25.069,25.0949,70500.0
2014-03-28 13:10:00,48.4,48.41,48.33,48.36,56000.0,25.0897,25.0949,25.0534,25.069,56000.0
2014-03-28 13:20:00,48.35,48.38,48.34,48.37,31700.0,25.0638,25.0794,25.0586,25.0742,31700.0
2014-03-28 13:30:00,48.37,48.4,48.36,48.4,50000.0,25.0742,25.0897,25.069,25.0897,50000.0
2014-03-28 13:40:00,48.4,48.45,48.39,48.44,66200.0,25.0897,25.1157,25.0846,25.1105,66200.0
2014-03-28 13:50:00,48.45,48.48,48.44,48.46,60300.0,25.1157,25.1312,25.1105,25.1208,60300.0
2014-03-28 14:00:00,48.46,48.48,48.42,48.44,75000.0,25.1208,25.1312,25.1001,25.1105,75000.0
2014-03-28 14:10:00,48.44,48.44,48.39,48.42,76900.0,25.1105,25.1105,25.0846,25.1001,76900.0
2014-03-28 14:20:00,48.41,48.45,48.39,48.44,127900.0,25.0949,25.1157,25.0846,25.1105,127900.0
2014-03-28 14:30:00,48.44,48.44,48.38,48.39,121200.0,25.1105,25.1105,25.0794,25.0846,121200.0
2014-03-28 14:40:00,48.39,48.39,48.33,48.34,146500.0,25.0846,25.0846,25.0534,25.0586,146500.0
2014-03-28 14:50:00,48.35,48.37,48.34,48.34,119900.0,25.0638,25.0742,25.0586,25.0586,119900.0
2014-03-28 15:00:00,48.35,48.36,48.32,48.33,143800.0,25.0638,25.069,25.0483,25.0534,143800.0
2014-03-28 15:10:00,48.33,48.35,48.32,48.32,190100.0,25.0534,25.0638,25.0483,25.0483,190100.0
2014-03-28 15:20:00,48.32,48.34,48.3,48.3,278800.0,25.0483,25.0586,25.0379,25.0379,278800.0
2014-03-28 15:30:00,48.3,48.31,48.3,48.31,128400.0,25.0379,25.0431,25.0379,25.0431,128400.0
2014-03-28 15:40:00,48.3,48.35,48.3,48.35,233400.0,25.0379,25.0638,25.0379,25.0638,233400.0
2014-03-28 15:50:00,48.34,48.36,48.33,48.35,418900.0,25.0586,25.069,25.0534,25.0638,418900.0
2014-03-31 09:30:00,48.4,48.42,48.33,48.35,265700.0,25.0897,25.1001,25.0534,25.0638,265700.0
2014-03-31 09:40:00,48.35,48.4,48.3,48.31,162000.0,25.0638,25.0897,25.0379,25.0431,162000.0
2014-03-31 09:50:00,48.31,48.43,48.3,48.35,161900.0,25.0431,25.1053,25.0379,25.0638,161900.0
2014-03-31 10:00:00,48.35,48.4,48.26,48.28,143700.0,25.0638,25.0897,25.0172,25.0275,143700.0
2014-03-31 10:10:00,48.28,48.32,48.26,48.31,93000.0,25.0275,25.0483,25.0172,25.0431,93000.0
2014-03-31 10:20:00,48.31,48.35,48.2,48.22,83300.0,25.0431,25.0638,24.9861,24.9964,83300.0
2014-03-31 10:30:00,48.23,48.25,48.08,48.09,178200.0,25.0016,25.012,24.9239,24.929,178200.0
2014-03-31 10:40:00,48.09,48.2,48.09,48.16,199800.0,24.929,24.9861,24.929,24.9653,199800.0
2014-03-31 10:50:00,48.16,48.2,48.09,48.19,235800.0,24.9653,24.9861,24.929,24.9809,235800.0
2014-03-31 11:00:00,48.19,48.22,48.09,48.12,154200.0,24.9809,24.9964,24.929,24.9446,154200.0
2014-03-31 11:10:00,48.13,48.15,48.07,48.07,164400.0,24.9498,24.9601,24.9187,24.9187,164400.0
2014-03-31 11:20:00,48.07,48.08,47.97,48.04,256500.0,24.9187,24.9239,24.8668,24.9031,256500.0
2014-03-31 11:30:00,48.04,48.1,48.04,48.08,144600.0,24.9031,24.9342,24.9031,24.9239,144600.0
2014-03-31 11:40:00,48.07,48.09,48.06,48.07,43600.0,24.9187,24.929,24.9135,24.9187,43600.0
2014-03-31 11:50:00,48.08,48.11,48.07,48.1,49100.0,24.9239,24.9394,24.9187,24.9342,49100.0
2014-03-31 12:00:00,48.1,48.15,48.1,48.15,42500.0,24.9342,24.9601,24.9342,24.9601,42500.0
2014-03-31 12:10:00,48.14,48.19,48.12,48.18,47200.0,24.955,24.9809,24.9446,24.9757,47200.0
2014-03-31 12:20:00,48.18,48.2,48.16,48.19,55800.0,24.9757,24.9861,24.9653,24.9809,55800.0
2014-03-31 12:30:00,48.19,48.19,48.12,48.13,50300.0,24.9809,24.9809,24.9446,24.9498,50300.0
2014-03-31 12:40:00,48.13,48.14,48.12,48.13,29800.0,24.9498,24.955,24.9446,24.9498,29800.0
2014-03-31 12:50:00,48.13,48.16,48.12,48.15,48100.0,24.9498,24.9653,24.9446,24.9601,48100.0
2014-03-31 13:00:00,48.16,48.16,48.12,48.12,37700.0,24.9653,24.9653,24.9446,24.9446,37700.0
2014-03-31 13:10:00,48.13,48.15,48.11,48.12,44200.0,24.9498,24.9601,24.9394,24.9446,44200.0
2014-03-31 13:20:00,48.12,48.12,48.1,48.12,36400.0,24.9446,24.9446,24.9342,24.9446,36400.0
2014-03-31 13:30:00,48.12,48.12,48.07,48.08,67900.0,24.9446,24.9446,24.9187,24.9239,67900.0
2014-03-31 13:40:00,48.08,48.08,48.06,48.06,26900.0,24.9239,24.9239,24.9135,24.9135,26900.0
2014-03-31 13:50:00,48.06,48.07,48.03,48.04,32500.0,24.9135,24.9187,24.8979,24.9031,32500.0
2014-03-31 14:00:00,48.05,48.1,48.04,48.09,48700.0,24.9083,24.9342,24.9031,24.929,48700.0
2014-03-31 14:10:00,48.09,48.12,48.08,48.08,52600.0,24.929,24.9446,24.9239,24.9239,52600.0
2014-03-31 14:20:00,48.08,48.09,48.06,48.07,32800.0,24.9239,24.929,24.9135,24.9187,32800.0
2014-03-31 14:30:00,48.06,48.11,48.06,48.11,55400.0,24.9135,24.9394,24.9135,24.9394,55400.0
2014-03-31 14:40:00,48.11,48.11,48.09,48.1,34900.0,24.9394,24.9394,24.929,24.9342,34900.0
2014-03-31 14:50:00,48.11,48.12,48.1,48.12,61100.0,24.9394,24.9446,24.9342,24.9446,61100.0
2014-03-31 15:00:00,48.12,48.12,48.1,48.12,33100.0,24.9446,24.9446,24.9342,24.9446,33100.0
2014-03-31 15:10:00,48.11,48.13,48.11,48.12,110800.0,24.9394,24.9498,24.9394,24.9446,110800.0
2014-03-31 15:20:00,48.12,48.16,48.12,48.16,71000.0,24.9446,24.9653,24.9446,24.9653,71000.0
2014-03-31 15:30:00,48.16,48.17,48.14,48.16,77800.0,24.9653,24.9705,24.955,24.9653,77800.0
2014-03-31 15:40:00,48.16,48.18,48.12,48.12,110900.0,24.9653,24.9757,24.9446,24.9446,110900.0
2014-03-31 15:50:00,48.13,48.15,48.1,48.11,312300.0,24.9498,24.9601,24.9342,24.9394,312300.0
2014-04-01 09:30:00,48.31,48.35,48.28,48.3,220700.0,25.0431,25.0638,25.0275,25.0379,220700.0
2014-04-01 09:40:00,48.3,48.38,48.27,48.37,187100.0,25.0379,25.0794,25.0223,25.0742,187100.0
2014-04-01 09:50:00,48.37,48.42,48.36,48.42,114300.0,25.0742,25.1001,25.069,25.1001,114300.0
2014-04-01 10:00:00,48.42,48.46,48.37,48.38,165500.0,25.1001,25.1208,25.0742,25.0794,165500.0
2014-04-01 10:10:00,48.37,48.39,48.29,48.3,82700.0,25.0742,25.0846,25.0327,25.0379,82700.0
2014-04-01 10:20:00,48.31,48.35,48.28,48.33,70900.0,25.0431,25.0638,25.0275,25.0534,70900.0
2014-04-01 10:30:00,48.33,48.37,48.29,48.32,46000.0,25.0534,25.0742,25.0327,25.0483,46000.0
2014-04-01 10:40:00,48.32,48.39,48.29,48.33,63100.0,25.0483,25.0846,25.0327,25.0534,63100.0
2014-04-01 10:50:00,48.32,48.33,48.28,48.28,44800.0,25.0483,25.0534,25.0275,25.0275,44800.0
2014-04-01 11:00:00,48.29,48.32,48.28,48.3,67700.0,25.0327,25.0483,25.0275,25.0379,67700.0
2014-04-01 11:10:00,48.31,48.37,48.31,48.36,120100.0,25.0431,25.0742,25.0431,25.069,120100.0
2014-04-01 11:20:00,48.35,48.4,48.32,48.34,132200.0,25.0638,25.0897,25.0483,25.0586,132200.0
2014-04-01 11:30:00,48.35,48.49,48.35,48.49,425100.0,25.0638,25.1364,25.0638,25.1364,425100.0
2014-04-01 11:40:00,48.49,48.49,48.44,48.44,80900.0,25.1364,25.1364,25.1105,25.1105,80900.0
2014-04-01 11:50:00,48.45,48.46,48.38,48.38,63700.0,25.1157,25.1208,25.0794,25.0794,63700.0
2014-04-01 12:00:00,48.39,48.4,48.36,48.4,36100.0,25.0846,25.0897,25.069,25.0897,36100.0
2014-04-01 12:10:00,48.4,48.4,48.34,48.37,69500.0,25.0897,25.0897,25.0586,25.0742,69500.0
2014-04-01 12:20:00,48.36,48.39,48.32,48.34,43400.0,25.069,25.0846,25.0483,25.0586,43400.0
2014-04-01 12:30:00,48.34,48.35,48.33,48.33,37100.0,25.0586,25.0638,25.0534,25.0534,37100.0
2014-04-01 12:40:00,48.33,48.37,48.33,48.36,19400.0,25.0534,25.0742,25.0534,25.069,19400.0
2014-04-01 12:50:00,48.36,48.38,48.35,48.35,21300.0,25.069,25.0794,25.0638,25.0638,21300.0
2014-04-01 13:00:00,48.34,48.35,48.3,48.34,46300.0,25.0586,25.0638,25.0379,25.0586,46300.0
2014-04-01 13:10:00,48.33,48.36,48.33,48.34,31000.0,25.0534,25.069,25.0534,25.0586,31000.0
2014-04-01 13:20:00,48.35,48.36,48.32,48.36,112100.0,25.0638,25.069,25.0483,25.069,112100.0
2014-04-01 13:30:00,48.36,48.36,48.31,48.32,32500.0,25.069,25.069,25.0431,25.0483,32500.0
2014-04-01 13:40:00,48.32,48.35,48.32,48.35,33000.0,25.0483,25.0638,25.0483,25.0638,33000.0
2014-04-01 13:50:00,48.34,48.35,48.33,48.34,18300.0,25.0586,25.0638,25.0534,25.0586,18300.0
2014-04-01 14:00:00,48.34,48.34,48.32,48.33,17400.0,25.0586,25.0586,25.0483,25.0534,17400.0
2014-04-01 14:10:00,48.33,48.34,48.32,48.34,55900.0,25.0534,25.0586,25.0483,25.0586,55900.0
2014-04-01 14:20:00,48.34,48.35,48.33,48.34,86700.0,25.0586,25.0638,25.0534,25.0586,86700.0
2014-04-01 14:30:00,48.33,48.34,48.33,48.33,14800.0,25.0534,25.0586,25.0534,25.0534,14800.0
2014-04-01 14:40:00,48.34,48.37,48.34,48.36,71300.0,25.0586,25.0742,25.0586,25.069,71300.0
2014-04-01 14:50:00,48.36,48.38,48.33,48.34,35500.0,25.069,25.0794,25.0534,25.0586,35500.0
2014-04-01 15:00:00,48.34,48.35,48.33,48.34,40800.0,25.0586,25.0638,25.0534,25.0586,40800.0
2014-04-01 15:10:00,48.34,48.4,48.34,48.39,57600.0,25.0586,25.0897,25.0586,25.0846,57600.0
2014-04-01 15:20:00,48.39,48.4,48.38,48.4,36000.0,25.0846,25.0897,25.0794,25.0897,36000.0
2014-04-01 15:30:00,48.4,48.4,48.35,48.37,63300.0,25.0897,25.0897,25.0638,25.0742,63300.0
2014-04-01 15:40:00,48.38,48.44,48.38,48.43,95100.0,25.0794,25.1105,25.0794,25.1053,95100.0
2014-04-01 15:50:00,48.44,48.44,48.41,48.44,165200.0,25.1105,25.1105,25.0949,25.1105,165200.0
2014-04-02 09:30:00,48.62,48.62,48.54,48.59,224100.0,25.2038,25.2038,25.1623,25.1882,224100.0
2014-04-02 09:40:00,48.58,48.68,48.55,48.68,97500.0,25.183,25.2349,25.1675,25.2349,97500.0
2014-04-02 09:50:00,48.68,48.75,48.68,48.69,139200.0,25.2349,25.2712,25.2349,25.2401,139200.0
2014-04-02 10:00:00,48.69,48.78,48.67,48.67,249600.0,25.2401,25.2867,25.2297,25.2297,249600.0
2014-04-02 10:10:00,48.68,48.69,48.64,48.64,95700.0,25.2349,25.2401,25.2141,25.2141,95700.0
2014-04-02 10:20:00,48.64,48.68,48.6,48.62,134400.0,25.2141,25.2349,25.1934,25.2038,134400.0
2014-04-02 10:30:00,48.62,48.66,48.58,48.58,61600.0,25.2038,25.2245,25.183,25.183,61600.0
2014-04-02 10:40:00,48.58,48.6,48.56,48.57,69400.0,25.183,25.1934,25.1727,25.1779,69400.0
2014-04-02 10:50:00,48.57,48.58,48.52,48.55,190800.0,25.1779,25.183,25.1519,25.1675,190800.0
2014-04-02 11:00:00,48.55,48.55,48.52,48.53,54100.0,25.1675,25.1675,25.1519,25.1571,54100.0
2014-04-02 11:10:00,48.54,48.56,48.46,48.47,193100.0,25.1623,25.1727,25.1208,25.126,193100.0
2014-04-02 11:20:00,48.47,48.48,48.42,48.47,116600.0,25.126,25.1312,25.1001,25.126,116600.0
2014-04-02 11:30:00,48.47,48.52,48.46,48.48,165100.0,25.126,25.1519,25.1208,25.1312,165100.0
2014-04-02 11:40:00,48.49,48.51,48.46,48.51,63700.0,25.1364,25.1468,25.1208,25.1468,63700.0
2014-04-02 11:50:00,48.51,48.53,48.5,48.51,54800.0,25.1468,25.1571,25.1416,25.1468,54800.0
2014-04-02 12:00:00,48.5,48.54,48.48,48.53,66700.0,25.1416,25.1623,25.1312,25.1571,66700.0
2014-04-02 12:10:00,48.53,48.57,48.52,48.54,112400.0,25.1571,25.1779,25.1519,25.1623,112400.0
2014-04-02 12:20:00,48.53,48.56,48.5,48.51,65100.0,25.1571,25.1727,25.1416,25.1468,65100.0
2014-04-02 12:30:00,48.51,48.52,48.47,48.5,80500.0,25.1468,25.1519,25.126,25.1416,80500.0
2014-04-02 12:40:00,48.5,48.52,48.46,48.46,28800.0,25.1416,25.1519,25.1208,25.1208,28800.0
2014-04-02 12:50:00,48.46,48.5,48.46,48.5,21700.0,25.1208,25.1416,25.1208,25.1416,21700.0
2014-04-02 13:00:00,48.5,48.5,48.46,48.48,40700.0,25.1416,25.1416,25.1208,25.1312,40700.0
2014-04-02 13:10:00,48.48,48.48,48.46,48.46,21800.0,25.1312,25.1312,25.1208,25.1208,21800.0
2014-04-02 13:20:00,48.46,48.49,48.45,48.48,32800.0,25.1208,25.1364,25.1157,25.1312,32800.0
2014-04-02 13:30:00,48.48,48.49,48.43,48.44,28700.0,25.1312,25.1364,25.1053,25.1105,28700.0
2014-04-02 13:40:00,48.44,48.48,48.44,48.48,44800.0,25.1105,25.1312,25.1105,25.1312,44800.0
2014-04-02 13:50:00,48.48,48.51,48.47,48.5,60900.0,25.1312,25.1468,25.126,25.1416,60900.0
2014-04-02 14:00:00,48.5,48.53,48.49,48.5,87000.0,25.1416,25.1571,25.1364,25.1416,87000.0
2014-04-02 14:10:00,48.5,48.51,48.49,48.51,85000.0,25.1416,25.1468,25.1364,25.1468,85000.0
2014-04-02 14:20:00,48.5,48.51,48.47,48.49,27000.0,25.1416,25.1468,25.126,25.1364,27000.0
2014-04-02 14:30:00,48.48,48.5,48.47,48.48,36800.0,25.1312,25.1416,25.126,25.1312,36800.0
2014-04-02 14:40:00,48.48,48.5,48.48,48.49,21300.0,25.1312,25.1416,25.1312,25.1364,21300.0
2014-04-02 14:50:00,48.49,48.53,48.49,48.53,56800.0,25.1364,25.1571,25.1364,25.1571,56800.0
2014-04-02 15:00:00,48.53,48.55,48.49,48.49,75300.0,25.1571,25.1675,25.1364,25.1364,75300.0
2014-04-02 15:10:00,48.49,48.52,48.49,48.51,101500.0,25.1364,25.1519,25.1364,25.1468,101500.0
2014-04-02 15:20:00,48.51,48.52,48.49,48.51,101200.0,25.1468,25.1519,25.1364,25.1468,101200.0
2014-04-02 15:30:00,48.51,48.52,48.47,48.47,148100.0,25.1468,25.1519,25.126,25.126,148100.0
2014-04-02 15:40:00,48.47,48.47,48.44,48.45,168900.0,25.126,25.126,25.1105,25.1157,168900.0
2014-04-02 15:50:00,48.44,48.48,48.43,48.45,250000.0,25.1105,25.1312,25.1053,25.1157,250000.0
2014-04-03 09:30:00,48.41,48.45,48.34,48.38,272100.0,25.0949,25.1157,25.0586,25.0794,272100.0
2014-04-03 09:40:00,48.38,48.39,48.26,48.28,116300.0,25.0794,25.0846,25.0172,25.0275,116300.0
2014-04-03 09:50:00,48.28,48.31,48.22,48.31,50600.0,25.0275,25.0431,24.9964,25.0431,50600.0
2014-04-03 10:00:00,48.33,48.34,48.25,48.29,83100.0,25.0534,25.0586,25.012,25.0327,83100.0
2014-04-03 10:10:00,48.3,48.33,48.27,48.31,69600.0,25.0379,25.0534,25.0223,25.0431,69600.0
2014-04-03 10:20:00,48.31,48.32,48.26,48.27,45300.0,25.0431,25.0483,25.0172,25.0223,45300.0
2014-04-03 10:30:00,48.27,48.32,48.19,48.19,58600.0,25.0223,25.0483,24.9809,24.9809,58600.0
2014-04-03 10:40:00,48.19,48.27,48.18,48.26,58300.0,24.9809,25.0223,24.9757,25.0172,58300.0
2014-04-03 10:50:00,48.27,48.28,48.19,48.25,85400.0,25.0223,25.0275,24.9809,25.012,85400.0
2014-04-03 11:00:00,48.25,48.26,48.22,48.25,44300.0,25.012,25.0172,24.9964,25.012,44300.0
2014-04-03 11:10:00,48.25,48.28,48.23,48.28,46300.0,25.012,25.0275,25.0016,25.0275,46300.0
2014-04-03 11:20:00,48.28,48.31,48.25,48.25,51600.0,25.0275,25.0431,25.012,25.012,51600.0
2014-04-03 11:30:00,48.25,48.3,48.24,48.3,101400.0,25.012,25.0379,25.0068,25.0379,101400.0
2014-04-03 11:40:00,48.3,48.32,48.28,48.32,57200.0,25.0379,25.0483,25.0275,25.0483,57200.0
2014-04-03 11:50:00,48.32,48.35,48.31,48.32,34500.0,25.0483,25.0638,25.0431,25.0483,34500.0
2014-04-03 12:00:00,48.33,48.35,48.33,48.34,25400.0,25.0534,25.0638,25.0534,25.0586,25400.0
2014-04-03 12:10:00,48.35,48.35,48.28,48.29,31000.0,25.0638,25.0638,25.0275,25.0327,31000.0
2014-04-03 12:20:00,48.28,48.31,48.28,48.29,12600.0,25.0275,25.0431,25.0275,25.0327,12600.0
2014-04-03 12:30:00,48.3,48.3,48.26,48.26,17100.0,25.0379,25.0379,25.0172,25.0172,17100.0
2014-04-03 12:40:00,48.26,48.28,48.24,48.25,26500.0,25.0172,25.0275,25.0068,25.012,26500.0
2014-04-03 12:50:00,48.25,48.28,48.23,48.24,21800.0,25.012,25.0275,25.0016,25.0068,21800.0
2014-04-03 13:00:00,48.24,48.26,48.22,48.24,23500.0,25.0068,25.0172,24.9964,25.0068,23500.0
2014-04-03 13:10:00,48.25,48.25,48.23,48.24,15900.0,25.012,25.012,25.0016,25.0068,15900.0
2014-04-03 13:20:00,48.24,48.3,48.23,48.29,29000.0,25.0068,25.0379,25.0016,25.0327,29000.0
2014-04-03 13:30:00,48.28,48.3,48.26,48.29,26900.0,25.0275,25.0379,25.0172,25.0327,26900.0
2014-04-03 13:40:00,48.29,48.33,48.28,48.3,25200.0,25.0327,25.0534,25.0275,25.0379,25200.0
2014-04-03 13:50:00,48.31,48.32,48.23,48.23,46300.0,25.0431,25.0483,25.0016,25.0016,46300.0
2014-04-03 14:00:00,48.22,48.32,48.2,48.3,118800.0,24.9964,25.0483,24.9861,25.0379,118800.0
2014-04-03 14:10:00,48.31,48.35,48.3,48.35,44000.0,25.0431,25.0638,25.0379,25.0638,44000.0
2014-04-03 14:20:00,48.35,48.35,48.34,48.34,42400.0,25.0638,25.0638,25.0586,25.0586,42400.0
2014-04-03 14:30:00,48.35,48.35,48.29,48.3,65700.0,25.0638,25.0638,25.0327,25.0379,65700.0
2014-04-03 14:40:00,48.29,48.32,48.28,48.28,39400.0,25.0327,25.0483,25.0275,25.0275,39400.0
2014-04-03 14:50:00,48.28,48.3,48.26,48.3,27800.0,25.0275,25.0379,25.0172,25.0379,27800.0
2014-04-03 15:00:00,48.3,48.33,48.3,48.32,26700.0,25.0379,25.0534,25.0379,25.0483,26700.0
2014-04-03 15:10:00,48.32,48.33,48.28,48.29,65700.0,25.0483,25.0534,25.0275,25.0327,65700.0
2014-04-03 15:20:00,48.29,48.31,48.28,48.3,30100.0,25.0327,25.0431,25.0275,25.0379,30100.0
2014-04-03 15:30:00,48.3,48.32,48.3,48.3,27400.0,25.0379,25.0483,25.0379,25.0379,27400.0
2014-04-03 15:40:00,48.31,48.31,48.3,48.3,137600.0,25.0431,25.0431,25.0379,25.0379,137600.0
2014-04-03 15:50:00,48.3,48.35,48.3,48.32,307000.0,25.0379,25.0638,25.0379,25.0483,307000.0
2014-04-04 09:30:00,48.67,48.68,48.59,48.61,128400.0,25.2297,25.2349,25.1882,25.1986,128400.0
2014-04-04 09:40:00,48.6,48.6,48.5,48.57,112500.0,25.1934,25.1934,25.1416,25.1779,112500.0
2014-04-04 09:50:00,48.57,48.64,48.55,48.55,104800.0,25.1779,25.2141,25.1675,25.1675,104800.0
2014-04-04 10:00:00,48.56,48.67,48.52,48.67,137100.0,25.1727,25.2297,25.1519,25.2297,137100.0
2014-04-04 10:10:00,48.67,48.73,48.62,48.66,76600.0,25.2297,25.2608,25.2038,25.2245,76600.0
2014-04-04 10:20:00,48.67,48.74,48.65,48.74,48700.0,25.2297,25.266,25.2193,25.266,48700.0
2014-04-04 10:30:00,48.74,48.85,48.73,48.82,74700.0,25.266,25.323,25.2608,25.3075,74700.0
2014-04-04 10:40:00,48.82,48.86,48.79,48.84,83500.0,25.3075,25.3282,25.2919,25.3178,83500.0
2014-04-04 10:50:00,48.85,48.86,48.81,48.84,100700.0,25.323,25.3282,25.3023,25.3178,100700.0
2014-04-04 11:00:00,48.84,48.84,48.74,48.75,74400.0,25.3178,25.3178,25.266,25.2712,74400.0
2014-04-04 11:10:00,48.75,48.8,48.72,48.75,64200.0,25.2712,25.2971,25.2556,25.2712,64200.0
2014-04-04 11:20:00,48.75,48.85,48.73,48.82,79000.0,25.2712,25.323,25.2608,25.3075,79000.0
2014-04-04 11:30:00,48.81,48.83,48.75,48.81,126100.0,25.3023,25.3126,25.2712,25.3023,126100.0
2014-04-04 11:40:00,48.82,48.82,48.73,48.74,64000.0,25.3075,25.3075,25.2608,25.266,64000.0
2014-04-04 11:50:00,48.75,48.76,48.69,48.72,41700.0,25.2712,25.2764,25.2401,25.2556,41700.0
2014-04-04 12:00:00,48.71,48.73,48.6,48.6,65100.0,25.2504,25.2608,25.1934,25.1934,65100.0
2014-04-04 12:10:00,48.61,48.62,48.54,48.57,66800.0,25.1986,25.2038,25.1623,25.1779,66800.0
2014-04-04 12:20:00,48.58,48.59,48.55,48.57,31200.0,25.183,25.1882,25.1675,25.1779,31200.0
2014-04-04 12:30:00,48.58,48.65,48.58,48.64,37400.0,25.183,25.2193,25.183,25.2141,37400.0
2014-04-04 12:40:00,48.65,48.66,48.62,48.64,40300.0,25.2193,25.2245,25.2038,25.2141,40300.0
2014-04-04 12:50:00,48.64,48.65,48.62,48.62,38500.0,25.2141,25.2193,25.2038,25.2038,38500.0
2014-04-04 13:00:00,48.62,48.64,48.59,48.63,62900.0,25.2038,25.2141,25.1882,25.209,62900.0
2014-04-04 13:10:00,48.63,48.68,48.62,48.65,39500.0,25.209,25.2349,25.2038,25.2193,39500.0
2014-04-04 13:20:00,48.66,48.69,48.63,48.63,69500.0,25.2245,25.2401,25.209,25.209,69500.0
2014-04-04 13:30:00,48.63,48.63,48.6,48.61,44000.0,25.209,25.209,25.1934,25.1986,44000.0
2014-04-04 13:40:00,48.61,48.63,48.57,48.62,49100.0,25.1986,25.209,25.1779,25.2038,49100.0
2014-04-04 13:50:00,48.62,48.65,48.59,48.62,48900.0,25.2038,25.2193,25.1882,25.2038,48900.0
2014-04-04 14:00:00,48.61,48.64,48.57,48.57,45600.0,25.1986,25.2141,25.1779,25.1779,45600.0
2014-04-04 14:10:00,48.57,48.64,48.57,48.63,56000.0,25.1779,25.2141,25.1779,25.209,56000.0
2014-04-04 14:20:00,48.63,48.63,48.54,48.54,28300.0,25.209,25.209,25.1623,25.1623,28300.0
2014-04-04 14:30:00,48.54,48.55,48.48,48.49,70700.0,25.1623,25.1675,25.1312,25.1364,70700.0
2014-04-04 14:40:00,48.49,48.5,48.42,48.48,59800.0,25.1364,25.1416,25.1001,25.1312,59800.0
2014-04-04 14:50:00,48.47,48.5,48.46,48.48,24800.0,25.126,25.1416,25.1208,25.1312,24800.0
2014-04-04 15:00:00,48.48,48.48,48.4,48.41,57900.0,25.1312,25.1312,25.0897,25.0949,57900.0
2014-04-04 15:10:00,48.41,48.47,48.4,48.47,62200.0,25.0949,25.126,25.0897,25.126,62200.0
2014-04-04 15:20:00,48.48,48.5,48.46,48.46,77300.0,25.1312,25.1416,25.1208,25.1208,77300.0
2014-04-04 15:30:00,48.46,48.48,48.43,48.45,76800.0,25.1208,25.1312,25.1053,25.1157,76800.0
2014-04-04 15:40:00,48.44,48.48,48.41,48.48,130800.0,25.1105,25.1312,25.0949,25.1312,130800.0
2014-04-04 15:50:00,48.47,48.48,48.43,48.45,316400.0,25.126,25.1312,25.1053,25.1157,316400.0
2014-04-07 09:30:00,48.45,48.48,48.25,48.28,178600.0,25.1157,25.1312,25.012,25.0275,178600.0
2014-04-07 09:40:00,48.27,48.31,48.19,48.23,91400.0,25.0223,25.0431,24.9809,25.0016,91400.0
2014-04-07 09:50:00,48.23,48.35,48.22,48.35,65000.0,25.0016,25.0638,24.9964,25.0638,65000.0
2014-04-07 10:00:00,48.35,48.4,48.28,48.31,78800.0,25.0638,25.0897,25.0275,25.0431,78800.0
2014-04-07 10:10:00,48.31,48.34,48.26,48.27,69100.0,25.0431,25.0586,25.0172,25.0223,69100.0
2014-04-07 10:20:00,48.28,48.28,48.23,48.23,39200.0,25.0275,25.0275,25.0016,25.0016,39200.0
2014-04-07 10:30:00,48.23,48.26,48.16,48.21,84500.0,25.0016,25.0172,24.9653,24.9912,84500.0
2014-04-07 10:40:00,48.21,48.26,48.16,48.22,57100.0,24.9912,25.0172,24.9653,24.9964,57100.0
2014-04-07 10:50:00,48.22,48.25,48.19,48.23,32300.0,24.9964,25.012,24.9809,25.0016,32300.0
2014-04-07 11:00:00,48.23,48.28,48.19,48.28,30600.0,25.0016,25.0275,24.9809,25.0275,30600.0
2014-04-07 11:10:00,48.27,48.3,48.23,48.23,59200.0,25.0223,25.0379,25.0016,25.0016,59200.0
2014-04-07 11:20:00,48.23,48.34,48.22,48.33,65400.0,25.0016,25.0586,24.9964,25.0534,65400.0
2014-04-07 11:30:00,48.32,48.36,48.29,48.31,58200.0,25.0483,25.069,25.0327,25.0431,58200.0
2014-04-07 11:40:00,48.31,48.35,48.3,48.34,28000.0,25.0431,25.0638,25.0379,25.0586,28000.0
2014-04-07 11:50:00,48.34,48.34,48.24,48.26,45500.0,25.0586,25.0586,25.0068,25.0172,45500.0
2014-04-07 12:00:00,48.26,48.27,48.2,48.21,34800.0,25.0172,25.0223,24.9861,24.9912,34800.0
2014-04-07 12:10:00,48.21,48.22,48.17,48.18,28500.0,24.9912,24.9964,24.9705,24.9757,28500.0
2014-04-07 12:20:00,48.17,48.19,48.16,48.16,48200.0,24.9705,24.9809,24.9653,24.9653,48200.0
2014-04-07 12:30:00,48.17,48.21,48.16,48.2,58700.0,24.9705,24.9912,24.9653,24.9861,58700.0
2014-04-07 12:40:00,48.2,48.2,48.16,48.16,36800.0,24.9861,24.9861,24.9653,24.9653,36800.0
2014-04-07 12:50:00,48.16,48.19,48.15,48.18,34000.0,24.9653,24.9809,24.9601,24.9757,34000.0
2014-04-07 13:00:00,48.18,48.19,48.13,48.15,34300.0,24.9757,24.9809,24.9498,24.9601,34300.0
2014-04-07 13:10:00,48.14,48.17,48.14,48.17,21900.0,24.955,24.9705,24.955,24.9705,21900.0
2014-04-07 13:20:00,48.16,48.19,48.14,48.15,33100.0,24.9653,24.9809,24.955,24.9601,33100.0
2014-04-07 13:30:00,48.15,48.16,48.11,48.12,39500.0,24.9601,24.9653,24.9394,24.9446,39500.0
2014-04-07 13:40:00,48.12,48.15,48.1,48.13,38400.0,24.9446,24.9601,24.9342,24.9498,38400.0
2014-04-07 13:50:00,48.14,48.14,48.1,48.13,36700.0,24.955,24.955,24.9342,24.9498,36700.0
2014-04-07 14:00:00,48.13,48.16,48.12,48.16,32900.0,24.9498,24.9653,24.9446,24.9653,32900.0
2014-04-07 14:10:00,48.15,48.16,48.12,48.14,33000.0,24.9601,24.9653,24.9446,24.955,33000.0
2014-04-07 14:20:00,48.13,48.15,48.12,48.14,34400.0,24.9498,24.9601,24.9446,24.955,34400.0
2014-04-07 14:30:00,48.13,48.16,48.13,48.13,18900.0,24.9498,24.9653,24.9498,24.9498,18900.0
2014-04-07 14:40:00,48.14,48.17,48.13,48.15,54600.0,24.955,24.9705,24.9498,24.9601,54600.0
2014-04-07 14:50:00,48.14,48.19,48.14,48.18,34900.0,24.955,24.9809,24.955,24.9757,34900.0
2014-04-07 15:00:00,48.18,48.19,48.14,48.19,60800.0,24.9757,24.9809,24.955,24.9809,60800.0
2014-04-07 15:10:00,48.19,48.21,48.17,48.18,56600.0,24.9809,24.9912,24.9705,24.9757,56600.0
2014-04-07 15:20:00,48.18,48.19,48.15,48.18,36100.0,24.9757,24.9809,24.9601,24.9757,36100.0
2014-04-07 15:30:00,48.17,48.18,48.15,48.16,90200.0,24.9705,24.9757,24.9601,24.9653,90200.0
2014-04-07 15:40:00,48.16,48.16,48.13,48.15,104300.0,24.9653,24.9653,24.9498,24.9601,104300.0
2014-04-07 15:50:00,48.14,48.15,48.1,48.1,163400.0,24.955,24.9601,24.9342,24.9342,163400.0
2014-04-08 09:30:00,48.28,48.41,48.25,48.29,167200.0,25.0275,25.0949,25.012,25.0327,167200.0
2014-04-08 09:40:00,48.3,48.33,48.18,48.18,87100.0,25.0379,25.0534,24.9757,24.9757,87100.0
2014-04-08 09:50:00,48.18,48.25,48.16,48.23,74000.0,24.9757,25.012,24.9653,25.0016,74000.0
2014-04-08 10:00:00,48.22,48.3,48.22,48.25,174600.0,24.9964,25.0379,24.9964,25.012,174600.0
2014-04-08 10:10:00,48.25,48.26,48.13,48.14,88000.0,25.012,25.0172,24.9498,24.955,88000.0
2014-04-08 10:20:00,48.13,48.14,47.96,47.96,134500.0,24.9498,24.955,24.8616,24.8616,134500.0
2014-04-08 10:30:00,47.96,48.06,47.95,48.04,63200.0,24.8616,24.9135,24.8565,24.9031,63200.0
2014-04-08 10:40:00,48.03,48.07,47.99,48.06,57100.0,24.8979,24.9187,24.8772,24.9135,57100.0
2014-04-08 10:50:00,48.07,48.1,48.02,48.03,99400.0,24.9187,24.9342,24.8927,24.8979,99400.0
2014-04-08 11:00:00,48.03,48.09,48.03,48.05,91000.0,24.8979,24.929,24.8979,24.9083,91000.0
2014-04-08 11:10:00,48.05,48.06,48.0,48.03,86600.0,24.9083,24.9135,24.8824,24.8979,86600.0
2014-04-08 11:20:00,48.04,48.06,47.98,48.02,135400.0,24.9031,24.9135,24.872,24.8927,135400.0
2014-04-08 11:30:00,48.02,48.03,47.95,48.0,149600.0,24.8927,24.8979,24.8565,24.8824,149600.0
2014-04-08 11:40:00,48.01,48.01,47.95,47.98,85600.0,24.8876,24.8876,24.8565,24.872,85600.0
2014-04-08 11:50:00,47.98,48.0,47.96,47.98,31900.0,24.872,24.8824,24.8616,24.872,31900.0
2014-04-08 12:00:00,47.98,47.99,47.97,47.99,32800.0,24.872,24.8772,24.8668,24.8772,32800.0
2014-04-08 12:10:00,47.98,48.04,47.97,48.04,100400.0,24.872,24.9031,24.8668,24.9031,100400.0
2014-04-08 12:20:00,48.04,48.04,47.98,47.98,35000.0,24.9031,24.9031,24.872,24.872,35000.0
2014-04-08 12:30:00,47.98,48.04,47.98,48.03,73200.0,24.872,24.9031,24.872,24.8979,73200.0
2014-04-08 12:40:00,48.03,48.07,48.01,48.07,84700.0,24.8979,24.9187,24.8876,24.9187,84700.0
2014-04-08 12:50:00,48.07,48.07,48.04,48.05,53000.0,24.9187,24.9187,24.9031,24.9083,53000.0
2014-04-08 13:00:00,48.06,48.07,48.05,48.07,31500.0,24.9135,24.9187,24.9083,24.9187,31500.0
2014-04-08 13:10:00,48.07,48.14,48.07,48.14,62500.0,24.9187,24.955,24.9187,24.955,62500.0
2014-04-08 13:20:00,48.13,48.15,48.11,48.12,31300.0,24.9498,24.9601,24.9394,24.9446,31300.0
2014-04-08 13:30:00,48.12,48.12,48.06,48.07,90700.0,24.9446,24.9446,24.9135,24.9187,90700.0
2014-04-08 13:40:00,48.08,48.08,48.05,48.05,152100.0,24.9239,24.9239,24.9083,24.9083,152100.0
2014-04-08 13:50:00,48.06,48.06,48.03,48.05,61900.0,24.9135,24.9135,24.8979,24.9083,61900.0
2014-04-08 14:00:00,48.05,48.06,48.02,48.03,100400.0,24.9083,24.9135,24.8927,24.8979,100400.0
2014-04-08 14:10:00,48.02,48.03,47.96,47.97,68700.0,24.8927,24.8979,24.8616,24.8668,68700.0
2014-04-08 14:20:00,47.97,47.99,47.93,47.93,93600.0,24.8668,24.8772,24.8461,24.8461,93600.0
2014-04-08 14:30:00,47.93,47.95,47.92,47.93,75600.0,24.8461,24.8565,24.8409,24.8461,75600.0
2014-04-08 14:40:00,47.93,47.93,47.88,47.93,56900.0,24.8461,24.8461,24.8202,24.8461,56900.0
2014-04-08 14:50:00,47.92,47.94,47.9,47.94,66000.0,24.8409,24.8513,24.8305,24.8513,66000.0
2014-04-08 15:00:00,47.93,47.95,47.91,47.91,61500.0,24.8461,24.8565,24.8357,24.8357,61500.0
2014-04-08 15:10:00,47.92,47.92,47.88,47.92,79300.0,24.8409,24.8409,24.8202,24.8409,79300.0
2014-04-08 15:20:00,47.91,47.97,47.91,47.95,95900.0,24.8357,24.8668,24.8357,24.8565,95900.0
2014-04-08 15:30:00,47.96,47.97,47.94,47.96,105900.0,24.8616,24.8668,24.8513,24.8616,105900.0
2014-04-08 15:40:00,47.95,47.98,47.93,47.95,133100.0,24.8565,24.872,24.8461,24.8565,133100.0
2014-04-08 15:50:00,47.94,47.96,47.93,47.95,216300.0,24.8513,24.8616,24.8461,24.8565,216300.0
2014-04-09 09:30:00,48.56,48.56,48.3,48.32,338300.0,25.1727,25.1727,25.0379,25.0483,338300.0
2014-04-09 09:40:00,48.33,48.34,48.25,48.29,203200.0,25.0534,25.0586,25.012,25.0327,203200.0
2014-04-09 09:50:00,48.29,48.33,48.23,48.24,140400.0,25.0327,25.0534,25.0016,25.0068,140400.0
2014-04-09 10:00:00,48.24,48.33,48.24,48.3,82200.0,25.0068,25.0534,25.0068,25.0379,82200.0
2014-04-09 10:10:00,48.31,48.39,48.29,48.39,112600.0,25.0431,25.0846,25.0327,25.0846,112600.0
2014-04-09 10:20:00,48.4,48.43,48.38,48.41,74700.0,25.0897,25.1053,25.0794,25.0949,74700.0
2014-04-09 10:30:00,48.41,48.48,48.4,48.46,68000.0,25.0949,25.1312,25.0897,25.1208,68000.0
2014-04-09 10:40:00,48.47,48.5,48.43,48.44,73500.0,25.126,25.1416,25.1053,25.1105,73500.0
2014-04-09 10:50:00,48.44,48.46,48.42,48.45,94500.0,25.1105,25.1208,25.1001,25.1157,94500.0
2014-04-09 11:00:00,48.44,48.49,48.41,48.49,55900.0,25.1105,25.1364,25.0949,25.1364,55900.0
2014-04-09 11:10:00,48.5,48.54,48.47,48.53,65900.0,25.1416,25.1623,25.126,25.1571,65900.0
2014-04-09 11:20:00,48.53,48.54,48.48,48.5,91800.0,25.1571,25.1623,25.1312,25.1416,91800.0
2014-04-09 11:30:00,48.5,48.55,48.49,48.52,101500.0,25.1416,25.1675,25.1364,25.1519,101500.0
2014-04-09 11:40:00,48.52,48.53,48.49,48.5,33400.0,25.1519,25.1571,25.1364,25.1416,33400.0
2014-04-09 11:50:00,48.5,48.51,48.48,48.5,58900.0,25.1416,25.1468,25.1312,25.1416,58900.0
2014-04-09 12:00:00,48.5,48.54,48.48,48.54,144100.0,25.1416,25.1623,25.1312,25.1623,144100.0
2014-04-09 12:10:00,48.53,48.56,48.52,48.56,52300.0,25.1571,25.1727,25.1519,25.1727,52300.0
2014-04-09 12:20:00,48.55,48.58,48.55,48.58,24000.0,25.1675,25.183,25.1675,25.183,24000.0
2014-04-09 12:30:00,48.57,48.62,48.56,48.62,35800.0,25.1779,25.2038,25.1727,25.2038,35800.0
2014-04-09 12:40:00,48.62,48.63,48.59,48.6,27900.0,25.2038,25.209,25.1882,25.1934,27900.0
2014-04-09 12:50:00,48.59,48.6,48.58,48.59,12100.0,25.1882,25.1934,25.183,25.1882,12100.0
2014-04-09 13:00:00,48.6,48.6,48.58,48.58,18400.0,25.1934,25.1934,25.183,25.183,18400.0
2014-04-09 13:10:00,48.58,48.63,48.58,48.63,31000.0,25.183,25.209,25.183,25.209,31000.0
2014-04-09 13:20:00,48.63,48.63,48.59,48.6,21800.0,25.209,25.209,25.1882,25.1934,21800.0
2014-04-09 13:30:00,48.6,48.6,48.58,48.59,35800.0,25.1934,25.1934,25.183,25.1882,35800.0
2014-04-09 13:40:00,48.59,48.61,48.57,48.59,41800.0,25.1882,25.1986,25.1779,25.1882,41800.0
2014-04-09 13:50:00,48.59,48.61,48.57,48.58,27900.0,25.1882,25.1986,25.1779,25.183,27900.0
2014-04-09 14:00:00,48.58,48.73,48.58,48.72,105900.0,25.183,25.2608,25.183,25.2556,105900.0
2014-04-09 14:10:00,48.73,48.75,48.7,48.74,53700.0,25.2608,25.2712,25.2452,25.266,53700.0
2014-04-09 14:20:00,48.74,48.79,48.73,48.77,61300.0,25.266,25.2919,25.2608,25.2815,61300.0
2014-04-09 14:30:00,48.78,48.78,48.72,48.73,73600.0,25.2867,25.2867,25.2556,25.2608,73600.0
2014-04-09 14:40:00,48.73,48.75,48.71,48.72,53400.0,25.2608,25.2712,25.2504,25.2556,53400.0
2014-04-09 14:50:00,48.72,48.72,48.68,48.68,24600.0,25.2556,25.2556,25.2349,25.2349,24600.0
2014-04-09 15:00:00,48.68,48.73,48.67,48.72,59100.0,25.2349,25.2608,25.2297,25.2556,59100.0
2014-04-09 15:10:00,48.71,48.75,48.71,48.75,38400.0,25.2504,25.2712,25.2504,25.2712,38400.0
2014-04-09 15:20:00,48.75,48.75,48.73,48.75,64300.0,25.2712,25.2712,25.2608,25.2712,64300.0
2014-04-09 15:30:00,48.75,48.83,48.74,48.82,233800.0,25.2712,25.3126,25.266,25.3075,233800.0
2014-04-09 15:40:00,48.82,48.82,48.78,48.79,120200.0,25.3075,25.3075,25.2867,25.2919,120200.0
2014-04-09 15:50:00,48.79,48.79,48.76,48.79,278100.0,25.2919,25.2919,25.2764,25.2919,278100.0
2014-04-10 09:30:00,48.71,48.82,48.66,48.81,197600.0,25.2504,25.3075,25.2245,25.3023,197600.0
2014-04-10 09:40:00,48.82,48.88,48.79,48.81,132000.0,25.3075,25.3386,25.2919,25.3023,132000.0
2014-04-10 09:50:00,48.8,48.81,48.74,48.81,71600.0,25.2971,25.3023,25.266,25.3023,71600.0
2014-04-10 10:00:00,48.82,48.92,48.81,48.92,130000.0,25.3075,25.3593,25.3023,25.3593,130000.0
2014-04-10 10:10:00,48.91,48.94,48.76,48.76,65400.0,25.3541,25.3697,25.2764,25.2764,65400.0
2014-04-10 10:20:00,48.76,48.86,48.76,48.83,62900.0,25.2764,25.3282,25.2764,25.3126,62900.0
2014-04-10 10:30:00,48.84,48.86,48.76,48.79,65700.0,25.3178,25.3282,25.2764,25.2919,65700.0
2014-04-10 10:40:00,48.79,48.79,48.7,48.7,64700.0,25.2919,25.2919,25.2452,25.2452,64700.0
2014-04-10 10:50:00,48.7,48.75,48.66,48.67,49700.0,25.2452,25.2712,25.2245,25.2297,49700.0
2014-04-10 11:00:00,48.66,48.71,48.65,48.66,59000.0,25.2245,25.2504,25.2193,25.2245,59000.0
2014-04-10 11:10:00,48.66,48.77,48.64,48.74,45100.0,25.2245,25.2815,25.2141,25.266,45100.0
2014-04-10 11:20:00,48.74,48.82,48.68,48.71,63000.0,25.266,25.3075,25.2349,25.2504,63000.0
2014-04-10 11:30:00,48.71,48.75,48.69,48.72,26400.0,25.2504,25.2712,25.2401,25.2556,26400.0
2014-04-10 11:40:00,48.72,48.73,48.69,48.73,28800.0,25.2556,25.2608,25.2401,25.2608,28800.0
2014-04-10 11:50:00,48.72,48.75,48.72,48.73,26800.0,25.2556,25.2712,25.2556,25.2608,26800.0
2014-04-10 12:00:00,48.73,48.74,48.69,48.69,85800.0,25.2608,25.266,25.2401,25.2401,85800.0
2014-04-10 12:10:00,48.7,48.7,48.6,48.63,37800.0,25.2452,25.2452,25.1934,25.209,37800.0
2014-04-10 12:20:00,48.63,48.63,48.59,48.59,20800.0,25.209,25.209,25.1882,25.1882,20800.0
2014-04-10 12:30:00,48.6,48.62,48.59,48.61,22500.0,25.1934,25.2038,25.1882,25.1986,22500.0
2014-04-10 12:40:00,48.62,48.62,48.56,48.58,22400.0,25.2038,25.2038,25.1727,25.183,22400.0
2014-04-10 12:50:00,48.57,48.61,48.55,48.55,50000.0,25.1779,25.1986,25.1675,25.1675,50000.0
2014-04-10 13:00:00,48.55,48.55,48.52,48.54,20900.0,25.1675,25.1675,25.1519,25.1623,20900.0
2014-04-10 13:10:00,48.54,48.56,48.5,48.52,32900.0,25.1623,25.1727,25.1416,25.1519,32900.0
2014-04-10 13:20:00,48.51,48.52,48.45,48.47,43100.0,25.1468,25.1519,25.1157,25.126,43100.0
2014-04-10 13:30:00,48.47,48.48,48.44,48.46,48900.0,25.126,25.1312,25.1105,25.1208,48900.0
2014-04-10 13:40:00,48.45,48.46,48.43,48.44,30700.0,25.1157,25.1208,25.1053,25.1105,30700.0
2014-04-10 13:50:00,48.44,48.47,48.43,48.45,13100.0,25.1105,25.126,25.1053,25.1157,13100.0
2014-04-10 14:00:00,48.45,48.48,48.44,48.46,111800.0,25.1157,25.1312,25.1105,25.1208,111800.0
2014-04-10 14:10:00,48.46,48.49,48.46,48.48,40100.0,25.1208,25.1364,25.1208,25.1312,40100.0
2014-04-10 14:20:00,48.48,48.49,48.44,48.45,23500.0,25.1312,25.1364,25.1105,25.1157,23500.0
2014-04-10 14:30:00,48.44,48.45,48.42,48.45,36500.0,25.1105,25.1157,25.1001,25.1157,36500.0
2014-04-10 14:40:00,48.45,48.45,48.41,48.42,32600.0,25.1157,25.1157,25.0949,25.1001,32600.0
2014-04-10 14:50:00,48.41,48.43,48.4,48.4,52200.0,25.0949,25.1053,25.0897,25.0897,52200.0
2014-04-10 15:00:00,48.41,48.41,48.25,48.25,118300.0,25.0949,25.0949,25.012,25.012,118300.0
2014-04-10 15:10:00,48.25,48.3,48.23,48.3,74300.0,25.012,25.0379,25.0016,25.0379,74300.0
2014-04-10 15:20:00,48.3,48.31,48.25,48.28,122500.0,25.0379,25.0431,25.012,25.0275,122500.0
2014-04-10 15:30:00,48.27,48.36,48.27,48.36,79200.0,25.0223,25.069,25.0223,25.069,79200.0
2014-04-10 15:40:00,48.36,48.41,48.32,48.41,186600.0,25.069,25.0949,25.0483,25.0949,186600.0
2014-04-10 15:50:00,48.41,48.42,48.28,48.29,467800.0,25.0949,25.1001,25.0275,25.0327,467800.0
2014-04-11 09:30:00,47.83,47.99,47.83,47.95,321400.0,24.7943,24.8772,24.7943,24.8565,321400.0
2014-04-11 09:40:00,47.96,48.01,47.83,47.86,201300.0,24.8616,24.8876,24.7943,24.8098,201300.0
2014-04-11 09:50:00,47.85,47.91,47.84,47.87,117400.0,24.8046,24.8357,24.7994,24.815,117400.0
2014-04-11 10:00:00,47.87,47.92,47.86,47.9,77000.0,24.815,24.8409,24.8098,24.8305,77000.0
2014-04-11 10:10:00,47.91,47.95,47.85,47.86,101900.0,24.8357,24.8565,24.8046,24.8098,101900.0
2014-04-11 10:20:00,47.86,47.88,47.82,47.85,99700.0,24.8098,24.8202,24.7891,24.8046,99700.0
2014-04-11 10:30:00,47.84,47.94,47.81,47.81,109500.0,24.7994,24.8513,24.7839,24.7839,109500.0
2014-04-11 10:40:00,47.81,47.85,47.81,47.83,91700.0,24.7839,24.8046,24.7839,24.7943,91700.0
2014-04-11 10:50:00,47.84,47.9,47.8,47.81,122900.0,24.7994,24.8305,24.7787,24.7839,122900.0
2014-04-11 11:00:00,47.81,47.83,47.73,47.74,157000.0,24.7839,24.7943,24.7424,24.7476,157000.0
2014-04-11 11:10:00,47.73,47.82,47.72,47.82,98200.0,24.7424,24.7891,24.7372,24.7891,98200.0
2014-04-11 11:20:00,47.83,47.83,47.7,47.72,93600.0,24.7943,24.7943,24.7269,24.7372,93600.0
2014-04-11 11:30:00,47.71,47.75,47.69,47.74,100600.0,24.732,24.7528,24.7217,24.7476,100600.0
2014-04-11 11:40:00,47.73,47.8,47.72,47.77,51800.0,24.7424,24.7787,24.7372,24.7632,51800.0
2014-04-11 11:50:00,47.77,47.78,47.71,47.74,85900.0,24.7632,24.7683,24.732,24.7476,85900.0
2014-04-11 12:00:00,47.74,47.74,47.7,47.71,87900.0,24.7476,24.7476,24.7269,24.732,87900.0
2014-04-11 12:10:00,47.71,47.72,47.61,47.63,198500.0,24.732,24.7372,24.6802,24.6906,198500.0
2014-04-11 12:20:00,47.62,47.64,47.58,47.62,90900.0,24.6854,24.6958,24.6647,24.6854,90900.0
2014-04-11 12:30:00,47.62,47.62,47.59,47.6,36800.0,24.6854,24.6854,24.6698,24.675,36800.0
2014-04-11 12:40:00,47.61,47.62,47.57,47.58,47100.0,24.6802,24.6854,24.6595,24.6647,47100.0
2014-04-11 12:50:00,47.57,47.63,47.55,47.63,85100.0,24.6595,24.6906,24.6491,24.6906,85100.0
2014-04-11 13:00:00,47.63,47.64,47.54,47.55,56600.0,24.6906,24.6958,24.6439,24.6491,56600.0
2014-04-11 13:10:00,47.56,47.57,47.52,47.54,106000.0,24.6543,24.6595,24.6336,24.6439,106000.0
2014-04-11 13:20:00,47.54,47.6,47.52,47.53,191700.0,24.6439,24.675,24.6336,24.6387,191700.0
2014-04-11 13:30:00,47.53,47.55,47.52,47.54,280100.0,24.6387,24.6491,24.6336,24.6439,280100.0
2014-04-11 13:40:00,47.54,47.56,47.52,47.56,330600.0,24.6439,24.6543,24.6336,24.6543,330600.0
2014-04-11 13:50:00,47.56,47.59,47.54,47.55,1030800.0,24.6543,24.6698,24.6439,24.6491,1030800.0
2014-04-11 14:00:00,47.55,47.62,47.55,47.59,57600.0,24.6491,24.6854,24.6491,24.6698,57600.0
2014-04-11 14:10:00,47.59,47.6,47.55,47.56,82600.0,24.6698,24.675,24.6491,24.6543,82600.0
2014-04-11 14:20:00,47.56,47.58,47.53,47.54,108200.0,24.6543,24.6647,24.6387,24.6439,108200.0
2014-04-11 14:30:00,47.55,47.56,47.53,47.54,34300.0,24.6491,24.6543,24.6387,24.6439,34300.0
2014-04-11 14:40:00,47.54,47.55,47.5,47.51,71500.0,24.6439,24.6491,24.6232,24.6284,71500.0
2014-04-11 14:50:00,47.51,47.56,47.5,47.54,57500.0,24.6284,24.6543,24.6232,24.6439,57500.0
2014-04-11 15:00:00,47.53,47.54,47.51,47.53,63700.0,24.6387,24.6439,24.6284,24.6387,63700.0
2014-04-11 15:10:00,47.54,47.54,47.51,47.51,71400.0,24.6439,24.6439,24.6284,24.6284,71400.0
2014-04-11 15:20:00,47.51,47.58,47.51,47.52,116500.0,24.6284,24.6647,24.6284,24.6336,116500.0
2014-04-11 15:30:00,47.53,47.56,47.51,47.53,127000.0,24.6387,24.6543,24.6284,24.6387,127000.0
2014-04-11 15:40:00,47.53,47.53,47.5,47.51,272500.0,24.6387,24.6387,24.6232,24.6284,272500.0
2014-04-11 15:50:00,47.5,47.51,47.45,47.46,531600.0,24.6232,24.6284,24.5973,24.6025,531600.0
2014-04-14 09:30:00,47.16,47.23,47.14,47.22,458800.0,24.4469,24.4832,24.4366,24.478,458800.0
2014-04-14 09:40:00,47.22,47.23,47.16,47.17,198100.0,24.478,24.4832,24.4469,24.4521,198100.0
2014-04-14 09:50:00,47.17,47.25,47.17,47.19,246200.0,24.4521,24.4936,24.4521,24.4625,246200.0
2014-04-14 10:00:00,47.19,47.4,47.18,47.38,141200.0,24.4625,24.5714,24.4573,24.561,141200.0
2014-04-14 10:10:00,47.38,47.46,47.37,47.45,131700.0,24.561,24.6025,24.5558,24.5973,131700.0
2014-04-14 10:20:00,47.45,47.54,47.41,47.48,106900.0,24.5973,24.6439,24.5765,24.6128,106900.0
2014-04-14 10:30:00,47.48,47.53,47.46,47.52,136200.0,24.6128,24.6387,24.6025,24.6336,136200.0
2014-04-14 10:40:00,47.52,47.6,47.49,47.5,133500.0,24.6336,24.675,24.618,24.6232,133500.0
2014-04-14 10:50:00,47.49,47.59,47.48,47.56,92000.0,24.618,24.6698,24.6128,24.6543,92000.0
2014-04-14 11:00:00,47.56,47.6,47.5,47.5,86800.0,24.6543,24.675,24.6232,24.6232,86800.0
2014-04-14 11:10:00,47.5,47.54,47.47,47.52,78400.0,24.6232,24.6439,24.6076,24.6336,78400.0
2014-04-14 11:20:00,47.53,47.62,47.52,47.6,74700.0,24.6387,24.6854,24.6336,24.675,74700.0
2014-04-14 11:30:00,47.59,47.66,47.57,47.58,96800.0,24.6698,24.7061,24.6595,24.6647,96800.0
2014-04-14 11:40:00,47.58,47.65,47.57,47.64,56800.0,24.6647,24.7009,24.6595,24.6958,56800.0
2014-04-14 11:50:00,47.65,47.7,47.64,47.66,58600.0,24.7009,24.7269,24.6958,24.7061,58600.0
2014-04-14 12:00:00,47.65,47.69,47.65,47.69,37800.0,24.7009,24.7217,24.7009,24.7217,37800.0
2014-04-14 12:10:00,47.69,47.74,47.69,47.74,41100.0,24.7217,24.7476,24.7217,24.7476,41100.0
2014-04-14 12:20:00,47.74,47.8,47.71,47.79,47300.0,24.7476,24.7787,24.732,24.7735,47300.0
2014-04-14 12:30:00,47.8,47.8,47.76,47.77,36100.0,24.7787,24.7787,24.758,24.7632,36100.0
2014-04-14 12:40:00,47.77,47.78,47.74,47.75,24100.0,24.7632,24.7683,24.7476,24.7528,24100.0
2014-04-14 12:50:00,47.76,47.78,47.74,47.77,45500.0,24.758,24.7683,24.7476,24.7632,45500.0
2014-04-14 13:00:00,47.78,47.78,47.75,47.75,23800.0,24.7683,24.7683,24.7528,24.7528,23800.0
2014-04-14 13:10:00,47.75,47.75,47.69,47.69,74500.0,24.7528,24.7528,24.7217,24.7217,74500.0
2014-04-14 13:20:00,47.69,47.69,47.62,47.64,43300.0,24.7217,24.7217,24.6854,24.6958,43300.0
2014-04-14 13:30:00,47.63,47.65,47.61,47.61,45800.0,24.6906,24.7009,24.6802,24.6802,45800.0
2014-04-14 13:40:00,47.61,47.63,47.53,47.54,70200.0,24.6802,24.6906,24.6387,24.6439,70200.0
2014-04-14 13:50:00,47.54,47.56,47.53,47.54,52800.0,24.6439,24.6543,24.6387,24.6439,52800.0
2014-04-14 14:00:00,47.54,47.56,47.51,47.54,64100.0,24.6439,24.6543,24.6284,24.6439,64100.0
2014-04-14 14:10:00,47.54,47.54,47.47,47.47,54800.0,24.6439,24.6439,24.6076,24.6076,54800.0
2014-04-14 14:20:00,47.47,47.51,47.46,47.46,61400.0,24.6076,24.6284,24.6025,24.6025,61400.0
2014-04-14 14:30:00,47.46,47.49,47.43,47.49,52800.0,24.6025,24.618,24.5869,24.618,52800.0
2014-04-14 14:40:00,47.49,47.49,47.44,47.46,74900.0,24.618,24.618,24.5921,24.6025,74900.0
2014-04-14 14:50:00,47.45,47.49,47.44,47.44,55400.0,24.5973,24.618,24.5921,24.5921,55400.0
2014-04-14 15:00:00,47.44,47.44,47.35,47.35,103000.0,24.5921,24.5921,24.5454,24.5454,103000.0
2014-04-14 15:10:00,47.35,47.36,47.26,47.28,115500.0,24.5454,24.5506,24.4988,24.5091,115500.0
2014-04-14 15:20:00,47.29,47.29,47.27,47.28,100200.0,24.5143,24.5143,24.504,24.5091,100200.0
2014-04-14 15:30:00,47.28,47.35,47.27,47.35,236800.0,24.5091,24.5454,24.504,24.5454,236800.0
2014-04-14 15:40:00,47.34,47.43,47.33,47.42,149400.0,24.5402,24.5869,24.5351,24.5817,149400.0
2014-04-14 15:50:00,47.42,47.55,47.42,47.54,288300.0,24.5817,24.6491,24.5817,24.6439,288300.0
2014-04-15 09:30:00,47.82,47.87,47.72,47.87,184300.0,24.7891,24.815,24.7372,24.815,184300.0
2014-04-15 09:40:00,47.88,47.92,47.83,47.91,87000.0,24.8202,24.8409,24.7943,24.8357,87000.0
2014-04-15 09:50:00,47.91,47.96,47.9,47.93,82900.0,24.8357,24.8616,24.8305,24.8461,82900.0
2014-04-15 10:00:00,47.95,47.97,47.79,47.84,147500.0,24.8565,24.8668,24.7735,24.7994,147500.0
2014-04-15 10:10:00,47.83,47.85,47.76,47.76,118200.0,24.7943,24.8046,24.758,24.758,118200.0
2014-04-15 10:20:00,47.76,47.76,47.64,47.69,149900.0,24.758,24.758,24.6958,24.7217,149900.0
2014-04-15 10:30:00,47.67,47.77,47.6,47.75,74200.0,24.7113,24.7632,24.675,24.7528,74200.0
2014-04-15 10:40:00,47.76,47.78,47.69,47.73,80100.0,24.758,24.7683,24.7217,24.7424,80100.0
2014-04-15 10:50:00,47.73,47.73,47.66,47.68,65000.0,24.7424,24.7424,24.7061,24.7165,65000.0
2014-04-15 11:00:00,47.68,47.77,47.65,47.69,98300.0,24.7165,24.7632,24.7009,24.7217,98300.0
2014-04-15 11:10:00,47.68,47.71,47.59,47.6,75600.0,24.7165,24.732,24.6698,24.675,75600.0
2014-04-15 11:20:00,47.6,47.61,47.51,47.53,123200.0,24.675,24.6802,24.6284,24.6387,123200.0
2014-04-15 11:30:00,47.54,47.55,47.5,47.51,77100.0,24.6439,24.6491,24.6232,24.6284,77100.0
2014-04-15 11:40:00,47.51,47.53,47.45,47.49,57400.0,24.6284,24.6387,24.5973,24.618,57400.0
2014-04-15 11:50:00,47.48,47.53,47.47,47.52,39000.0,24.6128,24.6387,24.6076,24.6336,39000.0
2014-04-15 12:00:00,47.52,47.52,47.45,47.46,51300.0,24.6336,24.6336,24.5973,24.6025,51300.0
2014-04-15 12:10:00,47.45,47.47,47.42,47.45,94500.0,24.5973,24.6076,24.5817,24.5973,94500.0
2014-04-15 12:20:00,47.44,47.5,47.44,47.49,39000.0,24.5921,24.6232,24.5921,24.618,39000.0
2014-04-15 12:30:00,47.49,47.49,47.46,47.46,23600.0,24.618,24.618,24.6025,24.6025,23600.0
2014-04-15 12:40:00,47.46,47.5,47.46,47.47,46600.0,24.6025,24.6232,24.6025,24.6076,46600.0
2014-04-15 12:50:00,47.47,47.49,47.46,47.47,25700.0,24.6076,24.618,24.6025,24.6076,25700.0
2014-04-15 13:00:00,47.47,47.47,47.44,47.47,24400.0,24.6076,24.6076,24.5921,24.6076,24400.0
2014-04-15 13:10:00,47.47,47.53,47.46,47.52,23700.0,24.6076,24.6387,24.6025,24.6336,23700.0
2014-04-15 13:20:00,47.52,47.54,47.49,47.54,27400.0,24.6336,24.6439,24.618,24.6439,27400.0
2014-04-15 13:30:00,47.55,47.59,47.52,47.56,83200.0,24.6491,24.6698,24.6336,24.6543,83200.0
2014-04-15 13:40:00,47.57,47.6,47.56,47.58,46300.0,24.6595,24.675,24.6543,24.6647,46300.0
2014-04-15 13:50:00,47.59,47.65,47.57,47.63,87000.0,24.6698,24.7009,24.6595,24.6906,87000.0
2014-04-15 14:00:00,47.63,47.72,47.63,47.7,81700.0,24.6906,24.7372,24.6906,24.7269,81700.0
2014-04-15 14:10:00,47.69,47.74,47.66,47.66,44700.0,24.7217,24.7476,24.7061,24.7061,44700.0
2014-04-15 14:20:00,47.65,47.71,47.64,47.7,53300.0,24.7009,24.732,24.6958,24.7269,53300.0
2014-04-15 14:30:00,47.7,47.74,47.68,47.73,71300.0,24.7269,24.7476,24.7165,24.7424,71300.0
2014-04-15 14:40:00,47.73,47.75,47.7,47.7,58100.0,24.7424,24.7528,24.7269,24.7269,58100.0
2014-04-15 14:50:00,47.71,47.73,47.68,47.71,53500.0,24.732,24.7424,24.7165,24.732,53500.0
2014-04-15 15:00:00,47.71,47.72,47.66,47.68,69100.0,24.732,24.7372,24.7061,24.7165,69100.0
2014-04-15 15:10:00,47.68,47.73,47.67,47.73,39600.0,24.7165,24.7424,24.7113,24.7424,39600.0
2014-04-15 15:20:00,47.73,47.75,47.7,47.75,60700.0,24.7424,24.7528,24.7269,24.7528,60700.0
2014-04-15 15:30:00,47.75,47.77,47.73,47.75,81200.0,24.7528,24.7632,24.7424,24.7528,81200.0
2014-04-15 15:40:00,47.75,47.78,47.74,47.76,77200.0,24.7528,24.7683,24.7476,24.758,77200.0
2014-04-15 15:50:00,47.75,47.79,47.75,47.78,156600.0,24.7528,24.7735,24.7528,24.7683,156600.0
2014-04-16 09:30:00,48.26,48.37,48.23,48.23,289900.0,25.0172,25.0742,25.0016,25.0016,289900.0
2014-04-16 09:40:00,48.23,48.28,48.19,48.2,181100.0,25.0016,25.0275,24.9809,24.9861,181100.0
2014-04-16 09:50:00,48.2,48.23,48.16,48.17,100700.0,24.9861,25.0016,24.9653,24.9705,100700.0
2014-04-16 10:00:00,48.19,48.24,48.14,48.14,76900.0,24.9809,25.0068,24.955,24.955,76900.0
2014-04-16 10:10:00,48.15,48.2,48.1,48.19,111600.0,24.9601,24.9861,24.9342,24.9809,111600.0
2014-04-16 10:20:00,48.19,48.23,48.15,48.17,39700.0,24.9809,25.0016,24.9601,24.9705,39700.0
2014-04-16 10:30:00,48.17,48.19,48.13,48.18,72700.0,24.9705,24.9809,24.9498,24.9757,72700.0
2014-04-16 10:40:00,48.19,48.2,48.15,48.2,38200.0,24.9809,24.9861,24.9601,24.9861,38200.0
2014-04-16 10:50:00,48.2,48.22,48.15,48.16,41000.0,24.9861,24.9964,24.9601,24.9653,41000.0
2014-04-16 11:00:00,48.15,48.25,48.15,48.23,42900.0,24.9601,25.012,24.9601,25.0016,42900.0
2014-04-16 11:10:00,48.23,48.35,48.21,48.34,54100.0,25.0016,25.0638,24.9912,25.0586,54100.0
2014-04-16 11:20:00,48.33,48.37,48.3,48.32,82100.0,25.0534,25.0742,25.0379,25.0483,82100.0
2014-04-16 11:30:00,48.31,48.34,48.25,48.34,80600.0,25.0431,25.0586,25.012,25.0586,80600.0
2014-04-16 11:40:00,48.34,48.34,48.27,48.32,40900.0,25.0586,25.0586,25.0223,25.0483,40900.0
2014-04-16 11:50:00,48.32,48.36,48.32,48.34,33700.0,25.0483,25.069,25.0483,25.0586,33700.0
2014-04-16 12:00:00,48.33,48.36,48.33,48.35,45700.0,25.0534,25.069,25.0534,25.0638,45700.0
2014-04-16 12:10:00,48.35,48.38,48.34,48.36,50700.0,25.0638,25.0794,25.0586,25.069,50700.0
2014-04-16 12:20:00,48.37,48.39,48.33,48.33,34000.0,25.0742,25.0846,25.0534,25.0534,34000.0
2014-04-16 12:30:00,48.34,48.35,48.28,48.3,52900.0,25.0586,25.0638,25.0275,25.0379,52900.0
2014-04-16 12:40:00,48.3,48.31,48.28,48.29,21200.0,25.0379,25.0431,25.0275,25.0327,21200.0
2014-04-16 12:50:00,48.29,48.3,48.28,48.28,14300.0,25.0327,25.0379,25.0275,25.0275,14300.0
2014-04-16 13:00:00,48.28,48.31,48.28,48.31,48100.0,25.0275,25.0431,25.0275,25.0431,48100.0
2014-04-16 13:10:00,48.3,48.32,48.29,48.29,46100.0,25.0379,25.0483,25.0327,25.0327,46100.0
2014-04-16 13:20:00,48.3,48.31,48.29,48.31,16800.0,25.0379,25.0431,25.0327,25.0431,16800.0
2014-04-16 13:30:00,48.31,48.31,48.26,48.26,21600.0,25.0431,25.0431,25.0172,25.0172,21600.0
2014-04-16 13:40:00,48.26,48.28,48.25,48.26,64100.0,25.0172,25.0275,25.012,25.0172,64100.0
2014-04-16 13:50:00,48.26,48.28,48.25,48.27,28400.0,25.0172,25.0275,25.012,25.0223,28400.0
2014-04-16 14:00:00,48.28,48.29,48.26,48.28,21700.0,25.0275,25.0327,25.0172,25.0275,21700.0
2014-04-16 14:10:00,48.28,48.3,48.22,48.26,45000.0,25.0275,25.0379,24.9964,25.0172,45000.0
2014-04-16 14:20:00,48.25,48.27,48.25,48.27,18900.0,25.012,25.0223,25.012,25.0223,18900.0
2014-04-16 14:30:00,48.27,48.3,48.27,48.29,27600.0,25.0223,25.0379,25.0223,25.0327,27600.0
2014-04-16 14:40:00,48.29,48.32,48.29,48.32,22000.0,25.0327,25.0483,25.0327,25.0483,22000.0
2014-04-16 14:50:00,48.32,48.38,48.32,48.37,41800.0,25.0483,25.0794,25.0483,25.0742,41800.0
2014-04-16 15:00:00,48.38,48.39,48.34,48.36,42600.0,25.0794,25.0846,25.0586,25.069,42600.0
2014-04-16 15:10:00,48.37,48.37,48.35,48.36,27500.0,25.0742,25.0742,25.0638,25.069,27500.0
2014-04-16 15:20:00,48.36,48.36,48.33,48.34,45000.0,25.069,25.069,25.0534,25.0586,45000.0
2014-04-16 15:30:00,48.34,48.37,48.33,48.37,76400.0,25.0586,25.0742,25.0534,25.0742,76400.0
2014-04-16 15:40:00,48.37,48.38,48.32,48.36,174100.0,25.0742,25.0794,25.0483,25.069,174100.0
2014-04-16 15:50:00,48.36,48.39,48.36,48.38,232700.0,25.069,25.0846,25.069,25.0794,232700.0
2014-04-17 09:30:00,48.59,48.74,48.53,48.72,184200.0,25.1882,25.266,25.1571,25.2556,184200.0
2014-04-17 09:40:00,48.72,48.74,48.63,48.66,75300.0,25.2556,25.266,25.209,25.2245,75300.0
2014-04-17 09:50:00,48.66,48.68,48.63,48.65,50700.0,25.2245,25.2349,25.209,25.2193,50700.0
2014-04-17 10:00:00,48.66,48.72,48.61,48.71,64900.0,25.2245,25.2556,25.1986,25.2504,64900.0
2014-04-17 10:10:00,48.71,48.72,48.6,48.62,71600.0,25.2504,25.2556,25.1934,25.2038,71600.0
2014-04-17 10:20:00,48.62,48.65,48.6,48.64,55800.0,25.2038,25.2193,25.1934,25.2141,55800.0
2014-04-17 10:30:00,48.64,48.65,48.56,48.63,74100.0,25.2141,25.2193,25.1727,25.209,74100.0
2014-04-17 10:40:00,48.63,48.65,48.53,48.53,98900.0,25.209,25.2193,25.1571,25.1571,98900.0
2014-04-17 10:50:00,48.53,48.56,48.51,48.52,45300.0,25.1571,25.1727,25.1468,25.1519,45300.0
2014-04-17 11:00:00,48.52,48.64,48.52,48.64,37600.0,25.1519,25.2141,25.1519,25.2141,37600.0
2014-04-17 11:10:00,48.64,48.66,48.63,48.66,55100.0,25.2141,25.2245,25.209,25.2245,55100.0
2014-04-17 11:20:00,48.66,48.7,48.66,48.7,38100.0,25.2245,25.2452,25.2245,25.2452,38100.0
2014-04-17 11:30:00,48.69,48.7,48.64,48.69,86900.0,25.2401,25.2452,25.2141,25.2401,86900.0
2014-04-17 11:40:00,48.69,48.7,48.67,48.69,51200.0,25.2401,25.2452,25.2297,25.2401,51200.0
2014-04-17 11:50:00,48.69,48.7,48.67,48.67,41000.0,25.2401,25.2452,25.2297,25.2297,41000.0
2014-04-17 12:00:00,48.68,48.68,48.6,48.62,46500.0,25.2349,25.2349,25.1934,25.2038,46500.0
2014-04-17 12:10:00,48.62,48.63,48.59,48.61,59400.0,25.2038,25.209,25.1882,25.1986,59400.0
2014-04-17 12:20:00,48.61,48.7,48.6,48.68,68800.0,25.1986,25.2452,25.1934,25.2349,68800.0
2014-04-17 12:30:00,48.68,48.71,48.67,48.7,51000.0,25.2349,25.2504,25.2297,25.2452,51000.0
2014-04-17 12:40:00,48.7,48.72,48.68,48.71,47700.0,25.2452,25.2556,25.2349,25.2504,47700.0
2014-04-17 12:50:00,48.72,48.73,48.7,48.72,23900.0,25.2556,25.2608,25.2452,25.2556,23900.0
2014-04-17 13:00:00,48.72,48.74,48.7,48.73,42100.0,25.2556,25.266,25.2452,25.2608,42100.0
2014-04-17 13:10:00,48.74,48.8,48.73,48.79,70200.0,25.266,25.2971,25.2608,25.2919,70200.0
2014-04-17 13:20:00,48.79,48.83,48.79,48.81,35000.0,25.2919,25.3126,25.2919,25.3023,35000.0
2014-04-17 13:30:00,48.81,48.83,48.8,48.83,178500.0,25.3023,25.3126,25.2971,25.3126,178500.0
2014-04-17 13:40:00,48.83,48.87,48.82,48.85,97400.0,25.3126,25.3334,25.3075,25.323,97400.0
2014-04-17 13:50:00,48.85,48.86,48.83,48.84,27200.0,25.323,25.3282,25.3126,25.3178,27200.0
2014-04-17 14:00:00,48.83,48.86,48.82,48.84,80900.0,25.3126,25.3282,25.3075,25.3178,80900.0
2014-04-17 14:10:00,48.85,48.88,48.84,48.87,33500.0,25.323,25.3386,25.3178,25.3334,33500.0
2014-04-17 14:20:00,48.87,48.9,48.85,48.87,41500.0,25.3334,25.3489,25.323,25.3334,41500.0
2014-04-17 14:30:00,48.86,48.88,48.86,48.87,28500.0,25.3282,25.3386,25.3282,25.3334,28500.0
2014-04-17 14:40:00,48.87,48.89,48.85,48.86,39000.0,25.3334,25.3437,25.323,25.3282,39000.0
2014-04-17 14:50:00,48.86,48.9,48.85,48.89,38900.0,25.3282,25.3489,25.323,25.3437,38900.0
2014-04-17 15:00:00,48.89,48.93,48.88,48.93,55600.0,25.3437,25.3645,25.3386,25.3645,55600.0
2014-04-17 15:10:00,48.93,48.97,48.93,48.94,66400.0,25.3645,25.3852,25.3645,25.3697,66400.0
2014-04-17 15:20:00,48.95,48.96,48.93,48.94,62600.0,25.3748,25.38,25.3645,25.3697,62600.0
2014-04-17 15:30:00,48.94,48.94,48.88,48.9,78600.0,25.3697,25.3697,25.3386,25.3489,78600.0
2014-04-17 15:40:00,48.9,48.92,48.89,48.89,67000.0,25.3489,25.3593,25.3437,25.3437,67000.0
2014-04-17 15:50:00,48.89,48.9,48.87,48.89,198100.0,25.3437,25.3489,25.3334,25.3437,198100.0
2014-04-21 09:30:00,48.94,48.97,48.84,48.95,119200.0,25.3697,25.3852,25.3178,25.3748,119200.0
2014-04-21 09:40:00,48.95,48.99,48.94,48.94,64400.0,25.3748,25.3956,25.3697,25.3697,64400.0
2014-04-21 09:50:00,48.95,48.98,48.95,48.97,46300.0,25.3748,25.3904,25.3748,25.3852,46300.0
2014-04-21 10:00:00,48.97,48.99,48.94,48.98,42600.0,25.3852,25.3956,25.3697,25.3904,42600.0
2014-04-21 10:10:00,48.98,49.05,48.97,49.05,113000.0,25.3904,25.4267,25.3852,25.4267,113000.0
2014-04-21 10:20:00,49.04,49.07,49.01,49.06,86100.0,25.4215,25.4371,25.4059,25.4319,86100.0
2014-04-21 10:30:00,49.05,49.06,48.96,48.97,91100.0,25.4267,25.4319,25.38,25.3852,91100.0
2014-04-21 10:40:00,48.97,48.99,48.96,48.98,98500.0,25.3852,25.3956,25.38,25.3904,98500.0
2014-04-21 10:50:00,48.99,48.99,48.94,48.96,66700.0,25.3956,25.3956,25.3697,25.38,66700.0
2014-04-21 11:00:00,48.96,48.96,48.91,48.91,43400.0,25.38,25.38,25.3541,25.3541,43400.0
2014-04-21 11:10:00,48.91,48.94,48.91,48.94,22900.0,25.3541,25.3697,25.3541,25.3697,22900.0
2014-04-21 11:20:00,48.94,48.95,48.91,48.95,33000.0,25.3697,25.3748,25.3541,25.3748,33000.0
2014-04-21 11:30:00,48.94,49.02,48.94,49.02,136600.0,25.3697,25.4111,25.3697,25.4111,136600.0
2014-04-21 11:40:00,49.02,49.02,48.97,48.99,35200.0,25.4111,25.4111,25.3852,25.3956,35200.0
2014-04-21 11:50:00,48.99,49.01,48.97,49.0,27800.0,25.3956,25.4059,25.3852,25.4008,27800.0
2014-04-21 12:00:00,49.0,49.03,48.99,49.0,89900.0,25.4008,25.4163,25.3956,25.4008,89900.0
2014-04-21 12:10:00,48.99,49.0,48.98,48.98,26800.0,25.3956,25.4008,25.3904,25.3904,26800.0
2014-04-21 12:20:00,48.98,49.04,48.98,49.03,70300.0,25.3904,25.4215,25.3904,25.4163,70300.0
2014-04-21 12:30:00,49.03,49.04,49.01,49.04,18800.0,25.4163,25.4215,25.4059,25.4215,18800.0
2014-04-21 12:40:00,49.04,49.06,49.02,49.04,34600.0,25.4215,25.4319,25.4111,25.4215,34600.0
2014-04-21 12:50:00,49.04,49.06,49.04,49.05,38300.0,25.4215,25.4319,25.4215,25.4267,38300.0
2014-04-21 13:00:00,49.05,49.08,49.05,49.07,26400.0,25.4267,25.4422,25.4267,25.4371,26400.0
2014-04-21 13:10:00,49.06,49.09,49.06,49.08,34800.0,25.4319,25.4474,25.4319,25.4422,34800.0
2014-04-21 13:20:00,49.08,49.12,49.07,49.11,39600.0,25.4422,25.463,25.4371,25.4578,39600.0
2014-04-21 13:30:00,49.12,49.13,49.1,49.13,56600.0,25.463,25.4682,25.4526,25.4682,56600.0
2014-04-21 13:40:00,49.12,49.13,49.08,49.08,29900.0,25.463,25.4682,25.4422,25.4422,29900.0
2014-04-21 13:50:00,49.08,49.11,49.08,49.1,12100.0,25.4422,25.4578,25.4422,25.4526,12100.0
2014-04-21 14:00:00,49.11,49.12,49.09,49.1,25100.0,25.4578,25.463,25.4474,25.4526,25100.0
2014-04-21 14:10:00,49.11,49.12,49.1,49.11,23400.0,25.4578,25.463,25.4526,25.4578,23400.0
2014-04-21 14:20:00,49.11,49.11,49.09,49.1,30600.0,25.4578,25.4578,25.4474,25.4526,30600.0
2014-04-21 14:30:00,49.1,49.11,49.06,49.08,39900.0,25.4526,25.4578,25.4319,25.4422,39900.0
2014-04-21 14:40:00,49.08,49.08,49.04,49.06,32100.0,25.4422,25.4422,25.4215,25.4319,32100.0
2014-04-21 14:50:00,49.07,49.09,49.06,49.07,27400.0,25.4371,25.4474,25.4319,25.4371,27400.0
2014-04-21 15:00:00,49.07,49.09,49.06,49.06,40000.0,25.4371,25.4474,25.4319,25.4319,40000.0
2014-04-21 15:10:00,49.06,49.07,49.02,49.04,58300.0,25.4319,25.4371,25.4111,25.4215,58300.0
2014-04-21 15:20:00,49.04,49.06,49.01,49.04,103400.0,25.4215,25.4319,25.4059,25.4215,103400.0
2014-04-21 15:30:00,49.03,49.04,48.98,49.0,109700.0,25.4163,25.4215,25.3904,25.4008,109700.0
2014-04-21 15:40:00,49.0,49.01,48.98,49.01,141400.0,25.4008,25.4059,25.3904,25.4059,141400.0
2014-04-21 15:50:00,49.01,49.03,48.99,49.03,256400.0,25.4059,25.4163,25.3956,25.4163,256400.0
2014-04-22 09:30:00,49.14,49.15,49.0,49.01,167900.0,25.4733,25.4785,25.4008,25.4059,167900.0
2014-04-22 09:40:00,49.01,49.05,48.96,49.03,83100.0,25.4059,25.4267,25.38,25.4163,83100.0
2014-04-22 09:50:00,49.02,49.11,49.02,49.09,37800.0,25.4111,25.4578,25.4111,25.4474,37800.0
2014-04-22 10:00:00,49.09,49.17,49.07,49.17,60200.0,25.4474,25.4889,25.4371,25.4889,60200.0
2014-04-22 10:10:00,49.16,49.2,49.11,49.12,44500.0,25.4837,25.5044,25.4578,25.463,44500.0
2014-04-22 10:20:00,49.11,49.11,49.03,49.11,140300.0,25.4578,25.4578,25.4163,25.4578,140300.0
2014-04-22 10:30:00,49.1,49.14,49.09,49.11,28500.0,25.4526,25.4733,25.4474,25.4578,28500.0
2014-04-22 10:40:00,49.12,49.18,49.12,49.17,30200.0,25.463,25.4941,25.463,25.4889,30200.0
2014-04-22 10:50:00,49.18,49.2,49.13,49.16,26100.0,25.4941,25.5044,25.4682,25.4837,26100.0
2014-04-22 11:00:00,49.17,49.21,49.16,49.19,61300.0,25.4889,25.5096,25.4837,25.4993,61300.0
2014-04-22 11:10:00,49.19,49.21,49.1,49.1,28900.0,25.4993,25.5096,25.4526,25.4526,28900.0
2014-04-22 11:20:00,49.1,49.2,49.1,49.17,58800.0,25.4526,25.5044,25.4526,25.4889,58800.0
2014-04-22 11:30:00,49.17,49.18,49.11,49.13,67500.0,25.4889,25.4941,25.4578,25.4682,67500.0
2014-04-22 11:40:00,49.12,49.14,49.06,49.06,70000.0,25.463,25.4733,25.4319,25.4319,70000.0
2014-04-22 11:50:00,49.06,49.09,49.04,49.09,45600.0,25.4319,25.4474,25.4215,25.4474,45600.0
2014-04-22 12:00:00,49.09,49.09,49.08,49.09,35500.0,25.4474,25.4474,25.4422,25.4474,35500.0
2014-04-22 12:10:00,49.09,49.13,49.08,49.13,56200.0,25.4474,25.4682,25.4422,25.4682,56200.0
2014-04-22 12:20:00,49.13,49.15,49.11,49.14,36600.0,25.4682,25.4785,25.4578,25.4733,36600.0
2014-04-22 12:30:00,49.13,49.14,49.11,49.11,22300.0,25.4682,25.4733,25.4578,25.4578,22300.0
2014-04-22 12:40:00,49.12,49.12,49.1,49.12,27100.0,25.463,25.463,25.4526,25.463,27100.0
2014-04-22 12:50:00,49.12,49.12,49.09,49.11,35300.0,25.463,25.463,25.4474,25.4578,35300.0
2014-04-22 13:00:00,49.11,49.11,49.07,49.08,17100.0,25.4578,25.4578,25.4371,25.4422,17100.0
2014-04-22 13:10:00,49.08,49.1,49.07,49.08,15900.0,25.4422,25.4526,25.4371,25.4422,15900.0
2014-04-22 13:20:00,49.08,49.08,49.07,49.07,20400.0,25.4422,25.4422,25.4371,25.4371,20400.0
2014-04-22 13:30:00,49.08,49.08,49.06,49.07,26700.0,25.4422,25.4422,25.4319,25.4371,26700.0
2014-04-22 13:40:00,49.07,49.07,49.05,49.06,13000.0,25.4371,25.4371,25.4267,25.4319,13000.0
2014-04-22 13:50:00,49.05,49.08,49.05,49.08,41300.0,25.4267,25.4422,25.4267,25.4422,41300.0
2014-04-22 14:00:00,49.08,49.08,49.05,49.06,45600.0,25.4422,25.4422,25.4267,25.4319,45600.0
2014-04-22 14:10:00,49.06,49.07,49.05,49.07,18200.0,25.4319,25.4371,25.4267,25.4371,18200.0
2014-04-22 14:20:00,49.07,49.07,49.06,49.06,21900.0,25.4371,25.4371,25.4319,25.4319,21900.0
2014-04-22 14:30:00,49.06,49.1,49.06,49.09,28100.0,25.4319,25.4526,25.4319,25.4474,28100.0
2014-04-22 14:40:00,49.09,49.15,49.09,49.14,64000.0,25.4474,25.4785,25.4474,25.4733,64000.0
2014-04-22 14:50:00,49.13,49.14,49.1,49.12,27700.0,25.4682,25.4733,25.4526,25.463,27700.0
2014-04-22 15:00:00,49.11,49.13,49.08,49.09,22800.0,25.4578,25.4682,25.4422,25.4474,22800.0
2014-04-22 15:10:00,49.09,49.11,49.08,49.09,32100.0,25.4474,25.4578,25.4422,25.4474,32100.0
2014-04-22 15:20:00,49.09,49.1,49.06,49.07,27000.0,25.4474,25.4526,25.4319,25.4371,27000.0
2014-04-22 15:30:00,49.07,49.09,49.04,49.04,77000.0,25.4371,25.4474,25.4215,25.4215,77000.0
2014-04-22 15:40:00,49.04,49.09,49.04,49.07,78500.0,25.4215,25.4474,25.4215,25.4371,78500.0
2014-04-22 15:50:00,49.08,49.08,49.03,49.03,187700.0,25.4422,25.4422,25.4163,25.4163,187700.0
2014-04-23 09:30:00,48.85,48.91,48.85,48.87,202300.0,25.323,25.3541,25.323,25.3334,202300.0
2014-04-23 09:40:00,48.88,48.92,48.76,48.78,107800.0,25.3386,25.3593,25.2764,25.2867,107800.0
2014-04-23 09:50:00,48.78,48.83,48.78,48.83,48100.0,25.2867,25.3126,25.2867,25.3126,48100.0
2014-04-23 10:00:00,48.82,48.87,48.8,48.83,54400.0,25.3075,25.3334,25.2971,25.3126,54400.0
2014-04-23 10:10:00,48.82,48.87,48.82,48.86,54100.0,25.3075,25.3334,25.3075,25.3282,54100.0
2014-04-23 10:20:00,48.85,48.93,48.85,48.88,61100.0,25.323,25.3645,25.323,25.3386,61100.0
2014-04-23 10:30:00,48.87,48.88,48.83,48.87,59200.0,25.3334,25.3386,25.3126,25.3334,59200.0
2014-04-23 10:40:00,48.87,48.9,48.81,48.81,44200.0,25.3334,25.3489,25.3023,25.3023,44200.0
2014-04-23 10:50:00,48.8,48.83,48.78,48.8,48000.0,25.2971,25.3126,25.2867,25.2971,48000.0
2014-04-23 11:00:00,48.81,48.83,48.78,48.82,39500.0,25.3023,25.3126,25.2867,25.3075,39500.0
2014-04-23 11:10:00,48.82,48.84,48.79,48.81,28400.0,25.3075,25.3178,25.2919,25.3023,28400.0
2014-04-23 11:20:00,48.81,48.82,48.72,48.78,48700.0,25.3023,25.3075,25.2556,25.2867,48700.0
2014-04-23 11:30:00,48.78,48.93,48.77,48.87,172100.0,25.2867,25.3645,25.2815,25.3334,172100.0
2014-04-23 11:40:00,48.88,48.89,48.83,48.85,18200.0,25.3386,25.3437,25.3126,25.323,18200.0
2014-04-23 11:50:00,48.84,48.89,48.84,48.89,28800.0,25.3178,25.3437,25.3178,25.3437,28800.0
2014-04-23 12:00:00,48.88,48.89,48.87,48.88,25200.0,25.3386,25.3437,25.3334,25.3386,25200.0
2014-04-23 12:10:00,48.88,48.95,48.87,48.95,30700.0,25.3386,25.3748,25.3334,25.3748,30700.0
2014-04-23 12:20:00,48.95,48.96,48.93,48.94,33800.0,25.3748,25.38,25.3645,25.3697,33800.0
2014-04-23 12:30:00,48.94,48.95,48.92,48.93,30700.0,25.3697,25.3748,25.3593,25.3645,30700.0
2014-04-23 12:40:00,48.94,48.95,48.93,48.95,17300.0,25.3697,25.3748,25.3645,25.3748,17300.0
2014-04-23 12:50:00,48.94,48.95,48.93,48.93,13500.0,25.3697,25.3748,25.3645,25.3645,13500.0
2014-04-23 13:00:00,48.94,48.95,48.91,48.93,29000.0,25.3697,25.3748,25.3541,25.3645,29000.0
2014-04-23 13:10:00,48.94,48.94,48.92,48.93,13000.0,25.3697,25.3697,25.3593,25.3645,13000.0
2014-04-23 13:20:00,48.93,48.94,48.91,48.93,26400.0,25.3645,25.3697,25.3541,25.3645,26400.0
2014-04-23 13:30:00,48.93,48.93,48.9,48.91,19100.0,25.3645,25.3645,25.3489,25.3541,19100.0
2014-04-23 13:40:00,48.9,48.93,48.9,48.9,21600.0,25.3489,25.3645,25.3489,25.3489,21600.0
2014-04-23 13:50:00,48.91,48.91,48.88,48.89,23300.0,25.3541,25.3541,25.3386,25.3437,23300.0
2014-04-23 14:00:00,48.9,48.9,48.88,48.9,16300.0,25.3489,25.3489,25.3386,25.3489,16300.0
2014-04-23 14:10:00,48.89,48.92,48.89,48.89,47200.0,25.3437,25.3593,25.3437,25.3437,47200.0
2014-04-23 14:20:00,48.89,48.9,48.88,48.89,26400.0,25.3437,25.3489,25.3386,25.3437,26400.0
2014-04-23 14:30:00,48.89,48.9,48.83,48.84,63400.0,25.3437,25.3489,25.3126,25.3178,63400.0
2014-04-23 14:40:00,48.84,48.85,48.81,48.82,28800.0,25.3178,25.323,25.3023,25.3075,28800.0
2014-04-23 14:50:00,48.83,48.87,48.83,48.86,38400.0,25.3126,25.3334,25.3126,25.3282,38400.0
2014-04-23 15:00:00,48.86,48.87,48.83,48.86,54900.0,25.3282,25.3334,25.3126,25.3282,54900.0
2014-04-23 15:10:00,48.86,48.88,48.86,48.86,15100.0,25.3282,25.3386,25.3282,25.3282,15100.0
2014-04-23 15:20:00,48.87,48.88,48.84,48.86,28000.0,25.3334,25.3386,25.3178,25.3282,28000.0
2014-04-23 15:30:00,48.86,48.88,48.85,48.87,38200.0,25.3282,25.3386,25.323,25.3334,38200.0
2014-04-23 15:40:00,48.86,48.87,48.83,48.83,51400.0,25.3282,25.3334,25.3126,25.3126,51400.0
2014-04-23 15:50:00,48.84,48.85,48.81,48.81,209700.0,25.3178,25.323,25.3023,25.3023,209700.0
2014-04-24 09:30:00,49.17,49.17,49.02,49.06,196100.0,25.4889,25.4889,25.4111,25.4319,196100.0
2014-04-24 09:40:00,49.06,49.09,48.96,49.03,85700.0,25.4319,25.4474,25.38,25.4163,85700.0
2014-04-24 09:50:00,49.03,49.1,49.0,49.09,62500.0,25.4163,25.4526,25.4008,25.4474,62500.0
2014-04-24 10:00:00,49.08,49.12,49.02,49.04,82100.0,25.4422,25.463,25.4111,25.4215,82100.0
2014-04-24 10:10:00,49.04,49.19,49.04,49.15,156400.0,25.4215,25.4993,25.4215,25.4785,156400.0
2014-04-24 10:20:00,49.16,49.27,49.15,49.26,301900.0,25.4837,25.5407,25.4785,25.5355,301900.0
2014-04-24 10:30:00,49.27,49.31,49.21,49.3,208600.0,25.5407,25.5615,25.5096,25.5563,208600.0
2014-04-24 10:40:00,49.3,49.34,49.28,49.3,147100.0,25.5563,25.577,25.5459,25.5563,147100.0
2014-04-24 10:50:00,49.29,49.3,49.27,49.29,115200.0,25.5511,25.5563,25.5407,25.5511,115200.0
2014-04-24 11:00:00,49.29,49.32,49.27,49.29,57500.0,25.5511,25.5666,25.5407,25.5511,57500.0
2014-04-24 11:10:00,49.29,49.34,49.29,49.33,77200.0,25.5511,25.577,25.5511,25.5718,77200.0
2014-04-24 11:20:00,49.33,49.37,49.28,49.29,129700.0,25.5718,25.5926,25.5459,25.5511,129700.0
2014-04-24 11:30:00,49.3,49.43,49.27,49.43,68500.0,25.5563,25.6237,25.5407,25.6237,68500.0
2014-04-24 11:40:00,49.43,49.48,49.4,49.48,86000.0,25.6237,25.6496,25.6081,25.6496,86000.0
2014-04-24 11:50:00,49.49,49.5,49.47,49.49,231000.0,25.6548,25.66,25.6444,25.6548,231000.0
2014-04-24 12:00:00,49.5,49.5,49.48,49.48,91700.0,25.66,25.66,25.6496,25.6496,91700.0
2014-04-24 12:10:00,49.48,49.49,49.43,49.44,41300.0,25.6496,25.6548,25.6237,25.6289,41300.0
2014-04-24 12:20:00,49.43,49.44,49.36,49.37,54600.0,25.6237,25.6289,25.5874,25.5926,54600.0
2014-04-24 12:30:00,49.37,49.38,49.36,49.38,33000.0,25.5926,25.5977,25.5874,25.5977,33000.0
2014-04-24 12:40:00,49.37,49.41,49.35,49.4,50600.0,25.5926,25.6133,25.5822,25.6081,50600.0
2014-04-24 12:50:00,49.4,49.43,49.39,49.42,51700.0,25.6081,25.6237,25.6029,25.6185,51700.0
2014-04-24 13:00:00,49.42,49.42,49.36,49.36,24100.0,25.6185,25.6185,25.5874,25.5874,24100.0
2014-04-24 13:10:00,49.36,49.39,49.36,49.39,25500.0,25.5874,25.6029,25.5874,25.6029,25500.0
2014-04-24 13:20:00,49.39,49.4,49.38,49.4,14000.0,25.6029,25.6081,25.5977,25.6081,14000.0
2014-04-24 13:30:00,49.39,49.4,49.38,49.4,43100.0,25.6029,25.6081,25.5977,25.6081,43100.0
2014-04-24 13:40:00,49.4,49.42,49.38,49.39,26900.0,25.6081,25.6185,25.5977,25.6029,26900.0
2014-04-24 13:50:00,49.39,49.41,49.37,49.37,47700.0,25.6029,25.6133,25.5926,25.5926,47700.0
2014-04-24 14:00:00,49.38,49.41,49.38,49.38,35300.0,25.5977,25.6133,25.5977,25.5977,35300.0
2014-04-24 14:10:00,49.38,49.39,49.35,49.39,45000.0,25.5977,25.6029,25.5822,25.6029,45000.0
2014-04-24 14:20:00,49.39,49.4,49.36,49.4,68600.0,25.6029,25.6081,25.5874,25.6081,68600.0
2014-04-24 14:30:00,49.4,49.44,49.39,49.41,42000.0,25.6081,25.6289,25.6029,25.6133,42000.0
2014-04-24 14:40:00,49.42,49.44,49.4,49.42,42000.0,25.6185,25.6289,25.6081,25.6185,42000.0
2014-04-24 14:50:00,49.43,49.45,49.41,49.45,73200.0,25.6237,25.634,25.6133,25.634,73200.0
2014-04-24 15:00:00,49.45,49.46,49.43,49.44,72800.0,25.634,25.6392,25.6237,25.6289,72800.0
2014-04-24 15:10:00,49.44,49.47,49.42,49.46,61300.0,25.6289,25.6444,25.6185,25.6392,61300.0
2014-04-24 15:20:00,49.46,49.46,49.42,49.43,43500.0,25.6392,25.6392,25.6185,25.6237,43500.0
2014-04-24 15:30:00,49.43,49.43,49.37,49.38,63400.0,25.6237,25.6237,25.5926,25.5977,63400.0
2014-04-24 15:40:00,49.38,49.42,49.37,49.4,93600.0,25.5977,25.6185,25.5926,25.6081,93600.0
2014-04-24 15:50:00,49.41,49.41,49.33,49.38,199900.0,25.6133,25.6133,25.5718,25.5977,199900.0
2014-04-25 09:30:00,49.89,49.94,49.76,49.76,421300.0,25.8621,25.888,25.7947,25.7947,421300.0
2014-04-25 09:40:00,49.76,49.94,49.76,49.88,300900.0,25.7947,25.888,25.7947,25.8569,300900.0
2014-04-25 09:50:00,49.89,49.98,49.86,49.96,256700.0,25.8621,25.9088,25.8466,25.8984,256700.0
2014-04-25 10:00:00,49.97,49.98,49.92,49.96,212000.0,25.9036,25.9088,25.8777,25.8984,212000.0
2014-04-25 10:10:00,49.97,49.98,49.94,49.95,391200.0,25.9036,25.9088,25.888,25.8932,391200.0
2014-04-25 10:20:00,49.96,50.01,49.95,49.99,261300.0,25.8984,25.9243,25.8932,25.914,261300.0
2014-04-25 10:30:00,49.99,50.02,49.95,49.98,115100.0,25.914,25.9295,25.8932,25.9088,115100.0
2014-04-25 10:40:00,49.99,49.99,49.89,49.89,91500.0,25.914,25.914,25.8621,25.8621,91500.0
2014-04-25 10:50:00,49.89,49.91,49.78,49.79,99900.0,25.8621,25.8725,25.8051,25.8103,99900.0
2014-04-25 11:00:00,49.78,49.79,49.67,49.72,78300.0,25.8051,25.8103,25.7481,25.774,78300.0
2014-04-25 11:10:00,49.72,49.78,49.69,49.7,47000.0,25.774,25.8051,25.7584,25.7636,47000.0
2014-04-25 11:20:00,49.69,49.74,49.68,49.73,96400.0,25.7584,25.7844,25.7533,25.7792,96400.0
2014-04-25 11:30:00,49.73,49.79,49.71,49.78,100500.0,25.7792,25.8103,25.7688,25.8051,100500.0
2014-04-25 11:40:00,49.78,49.83,49.78,49.8,53000.0,25.8051,25.831,25.8051,25.8155,53000.0
2014-04-25 11:50:00,49.8,49.82,49.79,49.81,38800.0,25.8155,25.8258,25.8103,25.8207,38800.0
2014-04-25 12:00:00,49.81,49.84,49.77,49.79,51700.0,25.8207,25.8362,25.7999,25.8103,51700.0
2014-04-25 12:10:00,49.79,49.82,49.79,49.82,28000.0,25.8103,25.8258,25.8103,25.8258,28000.0
2014-04-25 12:20:00,49.81,49.83,49.81,49.81,19800.0,25.8207,25.831,25.8207,25.8207,19800.0
2014-04-25 12:30:00,49.81,49.82,49.79,49.79,28800.0,25.8207,25.8258,25.8103,25.8103,28800.0
2014-04-25 12:40:00,49.8,49.82,49.79,49.8,58100.0,25.8155,25.8258,25.8103,25.8155,58100.0
2014-04-25 12:50:00,49.8,49.81,49.79,49.8,24700.0,25.8155,25.8207,25.8103,25.8155,24700.0
2014-04-25 13:00:00,49.8,49.81,49.79,49.81,37200.0,25.8155,25.8207,25.8103,25.8207,37200.0
2014-04-25 13:10:00,49.81,49.83,49.8,49.82,38500.0,25.8207,25.831,25.8155,25.8258,38500.0
2014-04-25 13:20:00,49.82,49.83,49.8,49.8,25600.0,25.8258,25.831,25.8155,25.8155,25600.0
2014-04-25 13:30:00,49.8,49.8,49.72,49.74,61000.0,25.8155,25.8155,25.774,25.7844,61000.0
2014-04-25 13:40:00,49.74,49.77,49.74,49.76,40500.0,25.7844,25.7999,25.7844,25.7947,40500.0
2014-04-25 13:50:00,49.76,49.78,49.75,49.78,47800.0,25.7947,25.8051,25.7896,25.8051,47800.0
2014-04-25 14:00:00,49.78,49.8,49.77,49.79,32000.0,25.8051,25.8155,25.7999,25.8103,32000.0
2014-04-25 14:10:00,49.8,49.8,49.76,49.77,40700.0,25.8155,25.8155,25.7947,25.7999,40700.0
2014-04-25 14:20:00,49.77,49.77,49.74,49.75,79200.0,25.7999,25.7999,25.7844,25.7896,79200.0
2014-04-25 14:30:00,49.75,49.77,49.73,49.77,57600.0,25.7896,25.7999,25.7792,25.7999,57600.0
2014-04-25 14:40:00,49.77,49.77,49.74,49.76,38400.0,25.7999,25.7999,25.7844,25.7947,38400.0
2014-04-25 14:50:00,49.76,49.78,49.74,49.75,68500.0,25.7947,25.8051,25.7844,25.7896,68500.0
2014-04-25 15:00:00,49.75,49.76,49.72,49.73,59300.0,25.7896,25.7947,25.774,25.7792,59300.0
2014-04-25 15:10:00,49.72,49.75,49.72,49.75,105300.0,25.774,25.7896,25.774,25.7896,105300.0
2014-04-25 15:20:00,49.75,49.75,49.73,49.73,81500.0,25.7896,25.7896,25.7792,25.7792,81500.0
2014-04-25 15:30:00,49.73,49.75,49.72,49.72,134100.0,25.7792,25.7896,25.774,25.774,134100.0
2014-04-25 15:40:00,49.72,49.75,49.71,49.74,198000.0,25.774,25.7896,25.7688,25.7844,198000.0
2014-04-25 15:50:00,49.75,49.75,49.72,49.72,384600.0,25.7896,25.7896,25.774,25.774,384600.0
2014-04-28 09:30:00,49.27,49.27,48.92,49.05,560700.0,25.5407,25.5407,25.3593,25.4267,560700.0
2014-04-28 09:40:00,49.06,49.14,49.02,49.03,159000.0,25.4319,25.4733,25.4111,25.4163,159000.0
2014-04-28 09:50:00,49.02,49.09,49.0,49.07,140300.0,25.4111,25.4474,25.4008,25.4371,140300.0
2014-04-28 10:00:00,49.07,49.09,49.02,49.07,112000.0,25.4371,25.4474,25.4111,25.4371,112000.0
2014-04-28 10:10:00,49.07,49.12,49.06,49.09,115200.0,25.4371,25.463,25.4319,25.4474,115200.0
2014-04-28 10:20:00,49.1,49.2,49.1,49.17,107000.0,25.4526,25.5044,25.4526,25.4889,107000.0
2014-04-28 10:30:00,49.16,49.2,49.16,49.2,93400.0,25.4837,25.5044,25.4837,25.5044,93400.0
2014-04-28 10:40:00,49.2,49.24,49.18,49.21,92400.0,25.5044,25.5252,25.4941,25.5096,92400.0
2014-04-28 10:50:00,49.21,49.25,49.2,49.24,140600.0,25.5096,25.5304,25.5044,25.5252,140600.0
2014-04-28 11:00:00,49.24,49.35,49.24,49.35,129500.0,25.5252,25.5822,25.5252,25.5822,129500.0
2014-04-28 11:10:00,49.34,49.34,49.26,49.26,116000.0,25.577,25.577,25.5355,25.5355,116000.0
2014-04-28 11:20:00,49.26,49.28,49.14,49.15,150100.0,25.5355,25.5459,25.4733,25.4785,150100.0
2014-04-28 11:30:00,49.14,49.27,49.14,49.21,126400.0,25.4733,25.5407,25.4733,25.5096,126400.0
2014-04-28 11:40:00,49.21,49.25,49.2,49.23,75700.0,25.5096,25.5304,25.5044,25.52,75700.0
2014-04-28 11:50:00,49.23,49.24,49.16,49.16,55900.0,25.52,25.5252,25.4837,25.4837,55900.0
2014-04-28 12:00:00,49.16,49.22,49.15,49.19,47900.0,25.4837,25.5148,25.4785,25.4993,47900.0
2014-04-28 12:10:00,49.2,49.28,49.2,49.22,174300.0,25.5044,25.5459,25.5044,25.5148,174300.0
2014-04-28 12:20:00,49.21,49.21,49.14,49.16,95100.0,25.5096,25.5096,25.4733,25.4837,95100.0
2014-04-28 12:30:00,49.16,49.17,49.11,49.12,35000.0,25.4837,25.4889,25.4578,25.463,35000.0
2014-04-28 12:40:00,49.11,49.12,49.08,49.11,57800.0,25.4578,25.463,25.4422,25.4578,57800.0
2014-04-28 12:50:00,49.12,49.12,49.1,49.1,28700.0,25.463,25.463,25.4526,25.4526,28700.0
2014-04-28 13:00:00,49.1,49.11,49.07,49.08,67300.0,25.4526,25.4578,25.4371,25.4422,67300.0
2014-04-28 13:10:00,49.08,49.09,49.0,49.03,119000.0,25.4422,25.4474,25.4008,25.4163,119000.0
2014-04-28 13:20:00,49.03,49.04,48.96,48.99,74800.0,25.4163,25.4215,25.38,25.3956,74800.0
2014-04-28 13:30:00,48.98,48.99,48.91,48.96,87400.0,25.3904,25.3956,25.3541,25.38,87400.0
2014-04-28 13:40:00,48.97,48.98,48.91,48.94,72400.0,25.3852,25.3904,25.3541,25.3697,72400.0
2014-04-28 13:50:00,48.95,48.98,48.93,48.94,76600.0,25.3748,25.3904,25.3645,25.3697,76600.0
2014-04-28 14:00:00,48.95,48.95,48.9,48.93,55700.0,25.3748,25.3748,25.3489,25.3645,55700.0
2014-04-28 14:10:00,48.94,48.96,48.92,48.95,56900.0,25.3697,25.38,25.3593,25.3748,56900.0
2014-04-28 14:20:00,48.94,49.0,48.93,48.99,51200.0,25.3697,25.4008,25.3645,25.3956,51200.0
2014-04-28 14:30:00,48.99,49.07,48.99,49.05,54400.0,25.3956,25.4371,25.3956,25.4267,54400.0
2014-04-28 14:40:00,49.05,49.09,49.0,49.09,53000.0,25.4267,25.4474,25.4008,25.4474,53000.0
2014-04-28 14:50:00,49.09,49.1,49.04,49.05,57700.0,25.4474,25.4526,25.4215,25.4267,57700.0
2014-04-28 15:00:00,49.05,49.13,49.04,49.13,65200.0,25.4267,25.4682,25.4215,25.4682,65200.0
2014-04-28 15:10:00,49.12,49.15,49.1,49.13,56600.0,25.463,25.4785,25.4526,25.4682,56600.0
2014-04-28 15:20:00,49.13,49.16,49.1,49.15,79600.0,25.4682,25.4837,25.4526,25.4785,79600.0
2014-04-28 15:30:00,49.16,49.2,49.14,49.18,66800.0,25.4837,25.5044,25.4733,25.4941,66800.0
2014-04-28 15:40:00,49.18,49.22,49.14,49.14,119000.0,25.4941,25.5148,25.4733,25.4733,119000.0
2014-04-28 15:50:00,49.15,49.21,49.02,49.04,520700.0,25.4785,25.5096,25.4111,25.4215,520700.0
2014-04-29 09:30:00,49.98,50.28,49.94,50.27,537300.0,25.9088,26.0643,25.888,26.0591,537300.0
2014-04-29 09:40:00,50.27,50.33,50.08,50.32,523700.0,26.0591,26.0902,25.9606,26.085,523700.0
2014-04-29 09:50:00,50.32,50.36,50.24,50.33,254700.0,26.085,26.1058,26.0436,26.0902,254700.0
2014-04-29 10:00:00,50.33,50.49,50.33,50.43,228300.0,26.0902,26.1732,26.0902,26.1421,228300.0
2014-04-29 10:10:00,50.43,50.43,50.34,50.35,214200.0,26.1421,26.1421,26.0954,26.1006,214200.0
2014-04-29 10:20:00,50.34,50.46,50.34,50.45,196700.0,26.0954,26.1576,26.0954,26.1524,196700.0
2014-04-29 10:30:00,50.46,50.5,50.45,50.47,162900.0,26.1576,26.1783,26.1524,26.1628,162900.0
2014-04-29 10:40:00,50.48,50.49,50.44,50.48,179800.0,26.168,26.1732,26.1472,26.168,179800.0
2014-04-29 10:50:00,50.48,50.49,50.46,50.49,202700.0,26.168,26.1732,26.1576,26.1732,202700.0
2014-04-29 11:00:00,50.49,50.52,50.47,50.51,314000.0,26.1732,26.1887,26.1628,26.1835,314000.0
2014-04-29 11:10:00,50.51,50.68,50.51,50.64,413800.0,26.1835,26.2716,26.1835,26.2509,413800.0
2014-04-29 11:20:00,50.64,50.69,50.63,50.63,166300.0,26.2509,26.2768,26.2457,26.2457,166300.0
2014-04-29 11:30:00,50.63,50.73,50.61,50.62,206500.0,26.2457,26.2976,26.2354,26.2405,206500.0
2014-04-29 11:40:00,50.62,50.62,50.5,50.54,102700.0,26.2405,26.2405,26.1783,26.1991,102700.0
2014-04-29 11:50:00,50.54,50.6,50.54,50.59,75200.0,26.1991,26.2302,26.1991,26.225,75200.0
2014-04-29 12:00:00,50.59,50.6,50.55,50.55,66800.0,26.225,26.2302,26.2043,26.2043,66800.0
2014-04-29 12:10:00,50.55,50.57,50.51,50.53,59500.0,26.2043,26.2146,26.1835,26.1939,59500.0
2014-04-29 12:20:00,50.52,50.54,50.49,50.49,73000.0,26.1887,26.1991,26.1732,26.1732,73000.0
2014-04-29 12:30:00,50.5,50.53,50.47,50.52,69300.0,26.1783,26.1939,26.1628,26.1887,69300.0
2014-04-29 12:40:00,50.52,50.54,50.5,50.51,64000.0,26.1887,26.1991,26.1783,26.1835,64000.0
2014-04-29 12:50:00,50.52,50.52,50.43,50.44,146100.0,26.1887,26.1887,26.1421,26.1472,146100.0
2014-04-29 13:00:00,50.44,50.46,50.42,50.43,49200.0,26.1472,26.1576,26.1369,26.1421,49200.0
2014-04-29 13:10:00,50.42,50.44,50.41,50.43,45700.0,26.1369,26.1472,26.1317,26.1421,45700.0
2014-04-29 13:20:00,50.43,50.44,50.41,50.43,83700.0,26.1421,26.1472,26.1317,26.1421,83700.0
2014-04-29 13:30:00,50.43,50.43,50.38,50.4,103600.0,26.1421,26.1421,26.1161,26.1265,103600.0
2014-04-29 13:40:00,50.39,50.4,50.37,50.38,54400.0,26.1213,26.1265,26.1109,26.1161,54400.0
2014-04-29 13:50:00,50.39,50.41,50.38,50.4,40700.0,26.1213,26.1317,26.1161,26.1265,40700.0
2014-04-29 14:00:00,50.4,50.42,50.4,50.42,62100.0,26.1265,26.1369,26.1265,26.1369,62100.0
2014-04-29 14:10:00,50.41,50.43,50.41,50.42,56900.0,26.1317,26.1421,26.1317,26.1369,56900.0
2014-04-29 14:20:00,50.42,50.43,50.39,50.39,52300.0,26.1369,26.1421,26.1213,26.1213,52300.0
2014-04-29 14:30:00,50.39,50.41,50.39,50.4,105800.0,26.1213,26.1317,26.1213,26.1265,105800.0
2014-04-29 14:40:00,50.4,50.4,50.36,50.36,75500.0,26.1265,26.1265,26.1058,26.1058,75500.0
2014-04-29 14:50:00,50.37,50.37,50.33,50.34,85300.0,26.1109,26.1109,26.0902,26.0954,85300.0
2014-04-29 15:00:00,50.34,50.36,50.33,50.36,170300.0,26.0954,26.1058,26.0902,26.1058,170300.0
2014-04-29 15:10:00,50.35,50.36,50.32,50.33,134800.0,26.1006,26.1058,26.085,26.0902,134800.0
2014-04-29 15:20:00,50.33,50.35,50.32,50.33,149600.0,26.0902,26.1006,26.085,26.0902,149600.0
2014-04-29 15:30:00,50.33,50.33,50.27,50.3,222200.0,26.0902,26.0902,26.0591,26.0747,222200.0
2014-04-29 15:40:00,50.3,50.35,50.3,50.34,279000.0,26.0747,26.1006,26.0747,26.0954,279000.0
2014-04-29 15:50:00,50.34,50.35,50.24,50.29,570300.0,26.0954,26.1006,26.0436,26.0695,570300.0
2014-04-30 09:30:00,50.67,50.77,50.58,50.61,386500.0,26.2665,26.3183,26.2198,26.2354,386500.0
2014-04-30 09:40:00,50.6,50.71,50.6,50.68,103100.0,26.2302,26.2872,26.2302,26.2716,103100.0
2014-04-30 09:50:00,50.67,50.7,50.48,50.53,147500.0,26.2665,26.282,26.168,26.1939,147500.0
2014-04-30 10:00:00,50.52,50.53,50.45,50.5,132600.0,26.1887,26.1939,26.1524,26.1783,132600.0
2014-04-30 10:10:00,50.51,50.55,50.43,50.43,92000.0,26.1835,26.2043,26.1421,26.1421,92000.0
2014-04-30 10:20:00,50.44,50.47,50.41,50.44,102300.0,26.1472,26.1628,26.1317,26.1472,102300.0
2014-04-30 10:30:00,50.44,50.49,50.39,50.45,120900.0,26.1472,26.1732,26.1213,26.1524,120900.0
2014-04-30 10:40:00,50.44,50.49,50.42,50.45,128300.0,26.1472,26.1732,26.1369,26.1524,128300.0
2014-04-30 10:50:00,50.45,50.48,50.42,50.45,136800.0,26.1524,26.168,26.1369,26.1524,136800.0
2014-04-30 11:00:00,50.44,50.61,50.44,50.57,78300.0,26.1472,26.2354,26.1472,26.2146,78300.0
2014-04-30 11:10:00,50.56,50.6,50.55,50.56,59900.0,26.2094,26.2302,26.2043,26.2094,59900.0
2014-04-30 11:20:00,50.56,50.6,50.51,50.55,162600.0,26.2094,26.2302,26.1835,26.2043,162600.0
2014-04-30 11:30:00,50.55,50.55,50.48,50.53,52900.0,26.2043,26.2043,26.168,26.1939,52900.0
2014-04-30 11:40:00,50.52,50.55,50.52,50.54,54700.0,26.1887,26.2043,26.1887,26.1991,54700.0
2014-04-30 11:50:00,50.54,50.55,50.53,50.54,56000.0,26.1991,26.2043,26.1939,26.1991,56000.0
2014-04-30 12:00:00,50.55,50.61,50.54,50.6,173600.0,26.2043,26.2354,26.1991,26.2302,173600.0
2014-04-30 12:10:00,50.59,50.61,50.57,50.58,107400.0,26.225,26.2354,26.2146,26.2198,107400.0
2014-04-30 12:20:00,50.58,50.61,50.56,50.6,68200.0,26.2198,26.2354,26.2094,26.2302,68200.0
2014-04-30 12:30:00,50.6,50.61,50.59,50.61,112000.0,26.2302,26.2354,26.225,26.2354,112000.0
2014-04-30 12:40:00,50.61,50.61,50.6,50.6,45800.0,26.2354,26.2354,26.2302,26.2302,45800.0
2014-04-30 12:50:00,50.6,50.61,50.6,50.61,33700.0,26.2302,26.2354,26.2302,26.2354,33700.0
2014-04-30 13:00:00,50.61,50.61,50.59,50.61,122800.0,26.2354,26.2354,26.225,26.2354,122800.0
2014-04-30 13:10:00,50.61,50.61,50.59,50.6,77100.0,26.2354,26.2354,26.225,26.2302,77100.0
2014-04-30 13:20:00,50.61,50.61,50.59,50.6,117000.0,26.2354,26.2354,26.225,26.2302,117000.0
2014-04-30 13:30:00,50.6,50.63,50.6,50.62,60200.0,26.2302,26.2457,26.2302,26.2405,60200.0
2014-04-30 13:40:00,50.62,50.63,50.61,50.62,59500.0,26.2405,26.2457,26.2354,26.2405,59500.0
2014-04-30 13:50:00,50.62,50.7,50.62,50.7,74200.0,26.2405,26.282,26.2405,26.282,74200.0
2014-04-30 14:00:00,50.68,50.71,50.64,50.69,74900.0,26.2716,26.2872,26.2509,26.2768,74900.0
2014-04-30 14:10:00,50.69,50.71,50.62,50.63,183200.0,26.2768,26.2872,26.2405,26.2457,183200.0
2014-04-30 14:20:00,50.63,50.64,50.61,50.61,71400.0,26.2457,26.2509,26.2354,26.2354,71400.0
2014-04-30 14:30:00,50.61,50.64,50.61,50.64,54300.0,26.2354,26.2509,26.2354,26.2509,54300.0
2014-04-30 14:40:00,50.64,50.69,50.62,50.66,143900.0,26.2509,26.2768,26.2405,26.2613,143900.0
2014-04-30 14:50:00,50.66,50.69,50.65,50.66,167200.0,26.2613,26.2768,26.2561,26.2613,167200.0
2014-04-30 15:00:00,50.66,50.66,50.6,50.6,149500.0,26.2613,26.2613,26.2302,26.2302,149500.0
2014-04-30 15:10:00,50.6,50.63,50.6,50.62,75100.0,26.2302,26.2457,26.2302,26.2405,75100.0
2014-04-30 15:20:00,50.63,50.64,50.62,50.64,60500.0,26.2457,26.2509,26.2405,26.2509,60500.0
2014-04-30 15:30:00,50.63,50.65,50.61,50.61,87900.0,26.2457,26.2561,26.2354,26.2354,87900.0
2014-04-30 15:40:00,50.61,50.62,50.58,50.59,259900.0,26.2354,26.2405,26.2198,26.225,259900.0
2014-04-30 15:50:00,50.59,50.63,50.57,50.62,735500.0,26.225,26.2457,26.2146,26.2405,735500.0
2014-05-01 09:30:00,50.56,50.57,50.25,50.29,214500.0,26.2094,26.2146,26.0487,26.0695,214500.0
2014-05-01 09:40:00,50.28,50.4,50.28,50.39,92900.0,26.0643,26.1265,26.0643,26.1213,92900.0
2014-05-01 09:50:00,50.38,50.43,50.36,50.36,81100.0,26.1161,26.1421,26.1058,26.1058,81100.0
2014-05-01 10:00:00,50.38,50.5,50.38,50.5,88600.0,26.1161,26.1783,26.1161,26.1783,88600.0
2014-05-01 10:10:00,50.5,50.5,50.42,50.43,46600.0,26.1783,26.1783,26.1369,26.1421,46600.0
2014-05-01 10:20:00,50.42,50.54,50.39,50.53,101400.0,26.1369,26.1991,26.1213,26.1939,101400.0
2014-05-01 10:30:00,50.53,50.56,50.49,50.54,80300.0,26.1939,26.2094,26.1732,26.1991,80300.0
2014-05-01 10:40:00,50.54,50.55,50.5,50.53,48400.0,26.1991,26.2043,26.1783,26.1939,48400.0
2014-05-01 10:50:00,50.53,50.53,50.49,50.5,48000.0,26.1939,26.1939,26.1732,26.1783,48000.0
2014-05-01 11:00:00,50.5,50.52,50.44,50.44,70800.0,26.1783,26.1887,26.1472,26.1472,70800.0
2014-05-01 11:10:00,50.44,50.46,50.36,50.43,61300.0,26.1472,26.1576,26.1058,26.1421,61300.0
2014-05-01 11:20:00,50.43,50.52,50.41,50.49,129100.0,26.1421,26.1887,26.1317,26.1732,129100.0
2014-05-01 11:30:00,50.49,50.52,50.39,50.41,156100.0,26.1732,26.1887,26.1213,26.1317,156100.0
2014-05-01 11:40:00,50.42,50.46,50.42,50.43,61800.0,26.1369,26.1576,26.1369,26.1421,61800.0
2014-05-01 11:50:00,50.42,50.44,50.37,50.39,41600.0,26.1369,26.1472,26.1109,26.1213,41600.0
2014-05-01 12:00:00,50.39,50.4,50.36,50.37,50700.0,26.1213,26.1265,26.1058,26.1109,50700.0
2014-05-01 12:10:00,50.36,50.38,50.36,50.36,34700.0,26.1058,26.1161,26.1058,26.1058,34700.0
2014-05-01 12:20:00,50.37,50.37,50.32,50.33,52900.0,26.1109,26.1109,26.085,26.0902,52900.0
2014-05-01 12:30:00,50.33,50.35,50.32,50.35,25600.0,26.0902,26.1006,26.085,26.1006,25600.0
2014-05-01 12:40:00,50.35,50.35,50.32,50.32,37700.0,26.1006,26.1006,26.085,26.085,37700.0
2014-05-01 12:50:00,50.33,50.34,50.31,50.32,20700.0,26.0902,26.0954,26.0798,26.085,20700.0
2014-05-01 13:00:00,50.32,50.33,50.31,50.31,16500.0,26.085,26.0902,26.0798,26.0798,16500.0
2014-05-01 13:10:00,50.32,50.32,50.31,50.32,25300.0,26.085,26.085,26.0798,26.085,25300.0
2014-05-01 13:20:00,50.32,50.34,50.3,50.33,49700.0,26.085,26.0954,26.0747,26.0902,49700.0
2014-05-01 13:30:00,50.34,50.34,50.32,50.32,43600.0,26.0954,26.0954,26.085,26.085,43600.0
2014-05-01 13:40:00,50.33,50.34,50.32,50.32,37800.0,26.0902,26.0954,26.085,26.085,37800.0
2014-05-01 13:50:00,50.32,50.32,50.29,50.31,21700.0,26.085,26.085,26.0695,26.0798,21700.0
2014-05-01 14:00:00,50.3,50.34,50.3,50.32,31400.0,26.0747,26.0954,26.0747,26.085,31400.0
2014-05-01 14:10:00,50.32,50.35,50.32,50.35,39700.0,26.085,26.1006,26.085,26.1006,39700.0
2014-05-01 14:20:00,50.34,50.39,50.34,50.39,26100.0,26.0954,26.1213,26.0954,26.1213,26100.0
2014-05-01 14:30:00,50.39,50.39,50.36,50.37,33800.0,26.1213,26.1213,26.1058,26.1109,33800.0
2014-05-01 14:40:00,50.37,50.4,50.36,50.39,40200.0,26.1109,26.1265,26.1058,26.1213,40200.0
2014-05-01 14:50:00,50.39,50.41,50.38,50.4,34900.0,26.1213,26.1317,26.1161,26.1265,34900.0
2014-05-01 15:00:00,50.4,50.41,50.39,50.4,38500.0,26.1265,26.1317,26.1213,26.1265,38500.0
2014-05-01 15:10:00,50.4,50.43,50.39,50.42,53100.0,26.1265,26.1421,26.1213,26.1369,53100.0
2014-05-01 15:20:00,50.43,50.43,50.39,50.4,72000.0,26.1421,26.1421,26.1213,26.1265,72000.0
2014-05-01 15:30:00,50.39,50.41,50.37,50.38,61500.0,26.1213,26.1317,26.1109,26.1161,61500.0
2014-05-01 15:40:00,50.38,50.39,50.34,50.36,62500.0,26.1161,26.1213,26.0954,26.1058,62500.0
2014-05-01 15:50:00,50.37,50.41,50.36,50.41,295300.0,26.1109,26.1317,26.1058,26.1317,295300.0
2014-05-02 09:30:00,50.69,50.69,50.59,50.63,179300.0,26.2768,26.2768,26.225,26.2457,179300.0
2014-05-02 09:40:00,50.63,50.69,50.58,50.65,88800.0,26.2457,26.2768,26.2198,26.2561,88800.0
2014-05-02 09:50:00,50.66,50.74,50.66,50.71,87400.0,26.2613,26.3028,26.2613,26.2872,87400.0
2014-05-02 10:00:00,50.71,50.72,50.65,50.69,82000.0,26.2872,26.2924,26.2561,26.2768,82000.0
2014-05-02 10:10:00,50.69,50.79,50.69,50.79,61800.0,26.2768,26.3287,26.2768,26.3287,61800.0
2014-05-02 10:20:00,50.79,50.82,50.77,50.81,48900.0,26.3287,26.3442,26.3183,26.339,48900.0
2014-05-02 10:30:00,50.82,50.88,50.82,50.87,65500.0,26.3442,26.3753,26.3442,26.3701,65500.0
2014-05-02 10:40:00,50.86,50.92,50.8,50.81,167900.0,26.365,26.3961,26.3339,26.339,167900.0
2014-05-02 10:50:00,50.8,50.81,50.74,50.76,67900.0,26.3339,26.339,26.3028,26.3131,67900.0
2014-05-02 11:00:00,50.75,50.83,50.74,50.76,144900.0,26.3079,26.3494,26.3028,26.3131,144900.0
2014-05-02 11:10:00,50.76,50.77,50.67,50.69,90300.0,26.3131,26.3183,26.2665,26.2768,90300.0
2014-05-02 11:20:00,50.69,50.7,50.52,50.55,98600.0,26.2768,26.282,26.1887,26.2043,98600.0
2014-05-02 11:30:00,50.54,50.73,50.53,50.69,130900.0,26.1991,26.2976,26.1939,26.2768,130900.0
2014-05-02 11:40:00,50.7,50.72,50.68,50.71,27800.0,26.282,26.2924,26.2716,26.2872,27800.0
2014-05-02 11:50:00,50.71,50.72,50.69,50.71,44500.0,26.2872,26.2924,26.2768,26.2872,44500.0
2014-05-02 12:00:00,50.71,50.71,50.69,50.69,34000.0,26.2872,26.2872,26.2768,26.2768,34000.0
2014-05-02 12:10:00,50.68,50.7,50.67,50.7,27400.0,26.2716,26.282,26.2665,26.282,27400.0
2014-05-02 12:20:00,50.69,50.69,50.66,50.67,18100.0,26.2768,26.2768,26.2613,26.2665,18100.0
2014-05-02 12:30:00,50.67,50.68,50.65,50.68,13000.0,26.2665,26.2716,26.2561,26.2716,13000.0
2014-05-02 12:40:00,50.68,50.73,50.68,50.73,32700.0,26.2716,26.2976,26.2716,26.2976,32700.0
2014-05-02 12:50:00,50.73,50.75,50.73,50.74,26600.0,26.2976,26.3079,26.2976,26.3028,26600.0
2014-05-02 13:00:00,50.74,50.77,50.73,50.77,29900.0,26.3028,26.3183,26.2976,26.3183,29900.0
2014-05-02 13:10:00,50.78,50.79,50.76,50.78,22500.0,26.3235,26.3287,26.3131,26.3235,22500.0
2014-05-02 13:20:00,50.78,50.8,50.77,50.78,29900.0,26.3235,26.3339,26.3183,26.3235,29900.0
2014-05-02 13:30:00,50.79,50.83,50.78,50.82,54200.0,26.3287,26.3494,26.3235,26.3442,54200.0
2014-05-02 13:40:00,50.82,50.83,50.81,50.82,27500.0,26.3442,26.3494,26.339,26.3442,27500.0
2014-05-02 13:50:00,50.82,50.85,50.82,50.83,32900.0,26.3442,26.3598,26.3442,26.3494,32900.0
2014-05-02 14:00:00,50.83,50.83,50.74,50.74,36700.0,26.3494,26.3494,26.3028,26.3028,36700.0
2014-05-02 14:10:00,50.74,50.79,50.74,50.79,21400.0,26.3028,26.3287,26.3028,26.3287,21400.0
2014-05-02 14:20:00,50.79,50.79,50.75,50.76,22300.0,26.3287,26.3287,26.3079,26.3131,22300.0
2014-05-02 14:30:00,50.77,50.79,50.76,50.78,42300.0,26.3183,26.3287,26.3131,26.3235,42300.0
2014-05-02 14:40:00,50.78,50.8,50.77,50.8,21300.0,26.3235,26.3339,26.3183,26.3339,21300.0
2014-05-02 14:50:00,50.8,50.83,50.8,50.82,33700.0,26.3339,26.3494,26.3339,26.3442,33700.0
2014-05-02 15:00:00,50.82,50.85,50.8,50.84,36800.0,26.3442,26.3598,26.3339,26.3546,36800.0
2014-05-02 15:10:00,50.83,50.84,50.82,50.83,29000.0,26.3494,26.3546,26.3442,26.3494,29000.0
2014-05-02 15:20:00,50.82,50.83,50.78,50.79,53800.0,26.3442,26.3494,26.3235,26.3287,53800.0
2014-05-02 15:30:00,50.78,50.79,50.74,50.74,27200.0,26.3235,26.3287,26.3028,26.3028,27200.0
2014-05-02 15:40:00,50.74,50.82,50.73,50.82,244400.0,26.3028,26.3442,26.2976,26.3442,244400.0
2014-05-02 15:50:00,50.81,50.9,50.81,50.88,495000.0,26.339,26.3857,26.339,26.3753,495000.0
2014-05-05 09:30:00,50.67,50.74,50.58,50.74,140100.0,26.2665,26.3028,26.2198,26.3028,140100.0
2014-05-05 09:40:00,50.74,50.81,50.71,50.78,124200.0,26.3028,26.339,26.2872,26.3235,124200.0
2014-05-05 09:50:00,50.77,50.79,50.7,50.7,81900.0,26.3183,26.3287,26.282,26.282,81900.0
2014-05-05 10:00:00,50.7,50.71,50.65,50.65,88000.0,26.282,26.2872,26.2561,26.2561,88000.0
2014-05-05 10:10:00,50.66,50.75,50.66,50.72,60200.0,26.2613,26.3079,26.2613,26.2924,60200.0
2014-05-05 10:20:00,50.73,50.75,50.71,50.73,41700.0,26.2976,26.3079,26.2872,26.2976,41700.0
2014-05-05 10:30:00,50.72,50.74,50.71,50.73,42700.0,26.2924,26.3028,26.2872,26.2976,42700.0
2014-05-05 10:40:00,50.74,50.79,50.72,50.79,89000.0,26.3028,26.3287,26.2924,26.3287,89000.0
2014-05-05 10:50:00,50.79,50.88,50.78,50.88,31600.0,26.3287,26.3753,26.3235,26.3753,31600.0
2014-05-05 11:00:00,50.88,50.89,50.84,50.86,77700.0,26.3753,26.3805,26.3546,26.365,77700.0
2014-05-05 11:10:00,50.86,50.9,50.85,50.88,35800.0,26.365,26.3857,26.3598,26.3753,35800.0
2014-05-05 11:20:00,50.88,50.9,50.85,50.87,44300.0,26.3753,26.3857,26.3598,26.3701,44300.0
2014-05-05 11:30:00,50.88,50.89,50.86,50.87,62400.0,26.3753,26.3805,26.365,26.3701,62400.0
2014-05-05 11:40:00,50.88,50.89,50.76,50.83,178100.0,26.3753,26.3805,26.3131,26.3494,178100.0
2014-05-05 11:50:00,50.83,50.83,50.77,50.77,40800.0,26.3494,26.3494,26.3183,26.3183,40800.0
2014-05-05 12:00:00,50.78,50.82,50.78,50.79,22400.0,26.3235,26.3442,26.3235,26.3287,22400.0
2014-05-05 12:10:00,50.8,50.8,50.78,50.79,17000.0,26.3339,26.3339,26.3235,26.3287,17000.0
2014-05-05 12:20:00,50.79,50.8,50.78,50.8,12700.0,26.3287,26.3339,26.3235,26.3339,12700.0
2014-05-05 12:30:00,50.8,50.8,50.79,50.8,11800.0,26.3339,26.3339,26.3287,26.3339,11800.0
2014-05-05 12:40:00,50.79,50.8,50.79,50.79,15800.0,26.3287,26.3339,26.3287,26.3287,15800.0
2014-05-05 12:50:00,50.8,50.8,50.78,50.79,18300.0,26.3339,26.3339,26.3235,26.3287,18300.0
2014-05-05 13:00:00,50.78,50.79,50.78,50.79,33000.0,26.3235,26.3287,26.3235,26.3287,33000.0
2014-05-05 13:10:00,50.79,50.83,50.78,50.83,27700.0,26.3287,26.3494,26.3235,26.3494,27700.0
2014-05-05 13:20:00,50.84,50.85,50.82,50.85,12400.0,26.3546,26.3598,26.3442,26.3598,12400.0
2014-05-05 13:30:00,50.84,50.84,50.82,50.82,11300.0,26.3546,26.3546,26.3442,26.3442,11300.0
2014-05-05 13:40:00,50.82,50.82,50.78,50.78,29000.0,26.3442,26.3442,26.3235,26.3235,29000.0
2014-05-05 13:50:00,50.78,50.8,50.78,50.79,30900.0,26.3235,26.3339,26.3235,26.3287,30900.0
2014-05-05 14:00:00,50.78,50.8,50.78,50.78,31000.0,26.3235,26.3339,26.3235,26.3235,31000.0
2014-05-05 14:10:00,50.79,50.8,50.78,50.8,17500.0,26.3287,26.3339,26.3235,26.3339,17500.0
2014-05-05 14:20:00,50.79,50.85,50.79,50.84,53300.0,26.3287,26.3598,26.3287,26.3546,53300.0
2014-05-05 14:30:00,50.84,50.86,50.84,50.84,53500.0,26.3546,26.365,26.3546,26.3546,53500.0
2014-05-05 14:40:00,50.85,50.88,50.82,50.87,81600.0,26.3598,26.3753,26.3442,26.3701,81600.0
2014-05-05 14:50:00,50.88,50.88,50.86,50.86,36000.0,26.3753,26.3753,26.365,26.365,36000.0
2014-05-05 15:00:00,50.86,50.88,50.85,50.87,66000.0,26.365,26.3753,26.3598,26.3701,66000.0
2014-05-05 15:10:00,50.87,50.88,50.86,50.87,41500.0,26.3701,26.3753,26.365,26.3701,41500.0
2014-05-05 15:20:00,50.86,50.87,50.83,50.84,60400.0,26.365,26.3701,26.3494,26.3546,60400.0
2014-05-05 15:30:00,50.83,50.86,50.83,50.86,42700.0,26.3494,26.365,26.3494,26.365,42700.0
2014-05-05 15:40:00,50.86,50.86,50.83,50.85,86400.0,26.365,26.365,26.3494,26.3598,86400.0
2014-05-05 15:50:00,50.85,50.86,50.81,50.82,269500.0,26.3598,26.365,26.339,26.3442,269500.0
2014-05-06 09:30:00,51.01,51.08,50.94,51.03,416100.0,26.4427,26.479,26.4064,26.4531,416100.0
2014-05-06 09:40:00,51.03,51.09,50.94,50.94,307300.0,26.4531,26.4842,26.4064,26.4064,307300.0
2014-05-06 09:50:00,50.94,51.0,50.92,50.96,127200.0,26.4064,26.4375,26.3961,26.4168,127200.0
2014-05-06 10:00:00,50.96,50.98,50.93,50.98,112100.0,26.4168,26.4272,26.4012,26.4272,112100.0
2014-05-06 10:10:00,50.98,51.02,50.94,51.0,249700.0,26.4272,26.4479,26.4064,26.4375,249700.0
2014-05-06 10:20:00,51.01,51.11,51.0,51.1,152000.0,26.4427,26.4946,26.4375,26.4894,152000.0
2014-05-06 10:30:00,51.1,51.13,51.05,51.07,107200.0,26.4894,26.5049,26.4634,26.4738,107200.0
2014-05-06 10:40:00,51.08,51.13,51.07,51.12,151400.0,26.479,26.5049,26.4738,26.4997,151400.0
2014-05-06 10:50:00,51.12,51.12,51.04,51.04,113300.0,26.4997,26.4997,26.4583,26.4583,113300.0
2014-05-06 11:00:00,51.05,51.13,51.04,51.13,112500.0,26.4634,26.5049,26.4583,26.5049,112500.0
2014-05-06 11:10:00,51.13,51.15,51.03,51.04,141900.0,26.5049,26.5153,26.4531,26.4583,141900.0
2014-05-06 11:20:00,51.05,51.09,51.02,51.05,111200.0,26.4634,26.4842,26.4479,26.4634,111200.0
2014-05-06 11:30:00,51.05,51.07,50.96,50.99,153600.0,26.4634,26.4738,26.4168,26.4323,153600.0
2014-05-06 11:40:00,50.98,51.09,50.98,51.09,115100.0,26.4272,26.4842,26.4272,26.4842,115100.0
2014-05-06 11:50:00,51.08,51.1,51.05,51.05,94500.0,26.479,26.4894,26.4634,26.4634,94500.0
2014-05-06 12:00:00,51.05,51.07,51.03,51.03,72100.0,26.4634,26.4738,26.4531,26.4531,72100.0
2014-05-06 12:10:00,51.03,51.07,51.03,51.04,40600.0,26.4531,26.4738,26.4531,26.4583,40600.0
2014-05-06 12:20:00,51.04,51.06,51.03,51.06,27900.0,26.4583,26.4686,26.4531,26.4686,27900.0
2014-05-06 12:30:00,51.06,51.09,51.05,51.05,45200.0,26.4686,26.4842,26.4634,26.4634,45200.0
2014-05-06 12:40:00,51.05,51.06,51.03,51.05,54900.0,26.4634,26.4686,26.4531,26.4634,54900.0
2014-05-06 12:50:00,51.05,51.08,51.04,51.07,26500.0,26.4634,26.479,26.4583,26.4738,26500.0
2014-05-06 13:00:00,51.07,51.12,51.04,51.11,143700.0,26.4738,26.4997,26.4583,26.4946,143700.0
2014-05-06 13:10:00,51.11,51.2,51.11,51.18,119200.0,26.4946,26.5412,26.4946,26.5308,119200.0
2014-05-06 13:20:00,51.19,51.19,51.14,51.16,130300.0,26.536,26.536,26.5101,26.5205,130300.0
2014-05-06 13:30:00,51.15,51.18,51.11,51.12,98400.0,26.5153,26.5308,26.4946,26.4997,98400.0
2014-05-06 13:40:00,51.12,51.14,51.1,51.1,164200.0,26.4997,26.5101,26.4894,26.4894,164200.0
2014-05-06 13:50:00,51.1,51.16,51.1,51.13,66000.0,26.4894,26.5205,26.4894,26.5049,66000.0
2014-05-06 14:00:00,51.13,51.14,51.11,51.13,148000.0,26.5049,26.5101,26.4946,26.5049,148000.0
2014-05-06 14:10:00,51.13,51.23,51.12,51.21,128300.0,26.5049,26.5568,26.4997,26.5464,128300.0
2014-05-06 14:20:00,51.22,51.22,51.16,51.16,45000.0,26.5516,26.5516,26.5205,26.5205,45000.0
2014-05-06 14:30:00,51.16,51.18,51.15,51.18,54900.0,26.5205,26.5308,26.5153,26.5308,54900.0
2014-05-06 14:40:00,51.17,51.19,51.15,51.15,37600.0,26.5257,26.536,26.5153,26.5153,37600.0
2014-05-06 14:50:00,51.16,51.17,51.13,51.17,45400.0,26.5205,26.5257,26.5049,26.5257,45400.0
2014-05-06 15:00:00,51.16,51.16,51.1,51.1,93600.0,26.5205,26.5205,26.4894,26.4894,93600.0
2014-05-06 15:10:00,51.1,51.17,51.1,51.16,62100.0,26.4894,26.5257,26.4894,26.5205,62100.0
2014-05-06 15:20:00,51.17,51.2,51.16,51.2,142400.0,26.5257,26.5412,26.5205,26.5412,142400.0
2014-05-06 15:30:00,51.2,51.21,51.17,51.19,256700.0,26.5412,26.5464,26.5257,26.536,256700.0
2014-05-06 15:40:00,51.2,51.2,51.16,51.17,222400.0,26.5412,26.5412,26.5205,26.5257,222400.0
2014-05-06 15:50:00,51.16,51.17,51.11,51.12,298800.0,26.5205,26.5257,26.4946,26.4997,298800.0
2014-05-07 09:30:00,51.08,51.09,50.87,50.91,434400.0,26.7826,26.7879,26.6725,26.6935,434400.0
2014-05-07 09:40:00,50.91,51.05,50.88,51.03,178300.0,26.6935,26.7669,26.6777,26.7564,178300.0
2014-05-07 09:50:00,51.02,51.09,50.96,51.06,156300.0,26.7512,26.7879,26.7197,26.7721,156300.0
2014-05-07 10:00:00,51.07,51.09,50.88,50.91,265400.0,26.7774,26.7879,26.6777,26.6935,265400.0
2014-05-07 10:10:00,50.92,50.92,50.83,50.83,302800.0,26.6987,26.6987,26.6515,26.6515,302800.0
2014-05-07 10:20:00,50.84,50.92,50.78,50.92,110200.0,26.6568,26.6987,26.6253,26.6987,110200.0
2014-05-07 10:30:00,50.91,51.0,50.88,51.0,135000.0,26.6935,26.7407,26.6777,26.7407,135000.0
2014-05-07 10:40:00,51.01,51.07,50.96,51.03,230900.0,26.7459,26.7774,26.7197,26.7564,230900.0
2014-05-07 10:50:00,51.03,51.09,51.01,51.07,339400.0,26.7564,26.7879,26.7459,26.7774,339400.0
2014-05-07 11:00:00,51.07,51.1,51.01,51.09,204200.0,26.7774,26.7931,26.7459,26.7879,204200.0
2014-05-07 11:10:00,51.09,51.09,50.91,50.91,113200.0,26.7879,26.7879,26.6935,26.6935,113200.0
2014-05-07 11:20:00,50.91,50.95,50.9,50.94,107800.0,26.6935,26.7144,26.6882,26.7092,107800.0
2014-05-07 11:30:00,50.94,50.98,50.91,50.98,199100.0,26.7092,26.7302,26.6935,26.7302,199100.0
2014-05-07 11:40:00,50.97,51.08,50.95,50.95,187200.0,26.7249,26.7826,26.7144,26.7144,187200.0
2014-05-07 11:50:00,50.94,51.1,50.94,51.05,259700.0,26.7092,26.7931,26.7092,26.7669,259700.0
2014-05-07 12:00:00,51.05,51.06,51.0,51.03,62400.0,26.7669,26.7721,26.7407,26.7564,62400.0
2014-05-07 12:10:00,51.03,51.1,50.95,51.02,268300.0,26.7564,26.7931,26.7144,26.7512,268300.0
2014-05-07 12:20:00,51.01,51.04,51.0,51.01,207800.0,26.7459,26.7616,26.7407,26.7459,207800.0
2014-05-07 12:30:00,51.02,51.07,51.01,51.07,107900.0,26.7512,26.7774,26.7459,26.7774,107900.0
2014-05-07 12:40:00,51.06,51.15,51.05,51.15,182700.0,26.7721,26.8193,26.7669,26.8193,182700.0
2014-05-07 12:50:00,51.15,51.18,51.14,51.16,137600.0,26.8193,26.835,26.8141,26.8246,137600.0
2014-05-07 13:00:00,51.15,51.18,51.13,51.18,117400.0,26.8193,26.835,26.8088,26.835,117400.0
2014-05-07 13:10:00,51.18,51.25,51.17,51.18,142500.0,26.835,26.8717,26.8298,26.835,142500.0
2014-05-07 13:20:00,51.18,51.18,51.1,51.1,41800.0,26.835,26.835,26.7931,26.7931,41800.0
2014-05-07 13:30:00,51.11,51.14,51.08,51.08,49800.0,26.7983,26.8141,26.7826,26.7826,49800.0
2014-05-07 13:40:00,51.09,51.12,51.06,51.08,40700.0,26.7879,26.8036,26.7721,26.7826,40700.0
2014-05-07 13:50:00,51.07,51.12,51.07,51.09,36500.0,26.7774,26.8036,26.7774,26.7879,36500.0
2014-05-07 14:00:00,51.1,51.14,51.08,51.13,76100.0,26.7931,26.8141,26.7826,26.8088,76100.0
2014-05-07 14:10:00,51.13,51.22,51.13,51.19,113000.0,26.8088,26.856,26.8088,26.8403,113000.0
2014-05-07 14:20:00,51.19,51.2,51.13,51.15,57200.0,26.8403,26.8455,26.8088,26.8193,57200.0
2014-05-07 14:30:00,51.15,51.15,51.09,51.09,67700.0,26.8193,26.8193,26.7879,26.7879,67700.0
2014-05-07 14:40:00,51.1,51.11,51.05,51.06,41500.0,26.7931,26.7983,26.7669,26.7721,41500.0
2014-05-07 14:50:00,51.05,51.07,51.04,51.05,66000.0,26.7669,26.7774,26.7616,26.7669,66000.0
2014-05-07 15:00:00,51.06,51.06,51.02,51.05,76000.0,26.7721,26.7721,26.7512,26.7669,76000.0
2014-05-07 15:10:00,51.04,51.05,51.02,51.05,78300.0,26.7616,26.7669,26.7512,26.7669,78300.0
2014-05-07 15:20:00,51.05,51.05,51.01,51.02,98700.0,26.7669,26.7669,26.7459,26.7512,98700.0
2014-05-07 15:30:00,51.02,51.04,50.98,51.01,167100.0,26.7512,26.7616,26.7302,26.7459,167100.0
2014-05-07 15:40:00,51.01,51.05,50.98,50.99,218400.0,26.7459,26.7669,26.7302,26.7354,218400.0
2014-05-07 15:50:00,50.99,51.02,50.94,51.01,300300.0,26.7354,26.7512,26.7092,26.7459,300300.0
2014-05-08 09:30:00,51.36,51.38,51.16,51.19,447600.0,26.9294,26.9399,26.8246,26.8403,447600.0
2014-05-08 09:40:00,51.19,51.3,51.19,51.26,276000.0,26.8403,26.898,26.8403,26.877,276000.0
2014-05-08 09:50:00,51.26,51.29,51.2,51.28,165300.0,26.877,26.8927,26.8455,26.8875,165300.0
2014-05-08 10:00:00,51.28,51.29,51.16,51.19,101600.0,26.8875,26.8927,26.8246,26.8403,101600.0
2014-05-08 10:10:00,51.18,51.19,51.08,51.12,141400.0,26.835,26.8403,26.7826,26.8036,141400.0
2014-05-08 10:20:00,51.11,51.19,51.05,51.05,161500.0,26.7983,26.8403,26.7669,26.7669,161500.0
2014-05-08 10:30:00,51.05,51.06,50.94,50.94,160700.0,26.7669,26.7721,26.7092,26.7092,160700.0
2014-05-08 10:40:00,50.94,51.01,50.88,51.0,104600.0,26.7092,26.7459,26.6777,26.7407,104600.0
2014-05-08 10:50:00,51.01,51.04,50.91,50.92,118700.0,26.7459,26.7616,26.6935,26.6987,118700.0
2014-05-08 11:00:00,50.93,50.95,50.92,50.93,130300.0,26.704,26.7144,26.6987,26.704,130300.0
2014-05-08 11:10:00,50.93,50.95,50.91,50.93,73600.0,26.704,26.7144,26.6935,26.704,73600.0
2014-05-08 11:20:00,50.94,50.94,50.86,50.91,115000.0,26.7092,26.7092,26.6673,26.6935,115000.0
2014-05-08 11:30:00,50.91,50.92,50.81,50.82,198200.0,26.6935,26.6987,26.641,26.6463,198200.0
2014-05-08 11:40:00,50.82,50.94,50.8,50.94,102400.0,26.6463,26.7092,26.6358,26.7092,102400.0
2014-05-08 11:50:00,50.94,50.98,50.92,50.98,71500.0,26.7092,26.7302,26.6987,26.7302,71500.0
2014-05-08 12:00:00,50.99,50.99,50.96,50.98,69900.0,26.7354,26.7354,26.7197,26.7302,69900.0
2014-05-08 12:10:00,50.99,51.06,50.98,51.05,40800.0,26.7354,26.7721,26.7302,26.7669,40800.0
2014-05-08 12:20:00,51.05,51.07,51.04,51.05,36100.0,26.7669,26.7774,26.7616,26.7669,36100.0
2014-05-08 12:30:00,51.05,51.05,51.03,51.04,16300.0,26.7669,26.7669,26.7564,26.7616,16300.0
2014-05-08 12:40:00,51.04,51.07,51.02,51.06,49800.0,26.7616,26.7774,26.7512,26.7721,49800.0
2014-05-08 12:50:00,51.07,51.09,51.05,51.08,56300.0,26.7774,26.7879,26.7669,26.7826,56300.0
2014-05-08 13:00:00,51.08,51.09,51.06,51.08,37200.0,26.7826,26.7879,26.7721,26.7826,37200.0
2014-05-08 13:10:00,51.07,51.08,51.05,51.07,25300.0,26.7774,26.7826,26.7669,26.7774,25300.0
2014-05-08 13:20:00,51.07,51.07,51.0,51.0,85500.0,26.7774,26.7774,26.7407,26.7407,85500.0
2014-05-08 13:30:00,51.0,51.01,50.98,50.99,38600.0,26.7407,26.7459,26.7302,26.7354,38600.0
2014-05-08 13:40:00,50.99,51.0,50.96,50.98,31500.0,26.7354,26.7407,26.7197,26.7302,31500.0
2014-05-08 13:50:00,50.97,51.0,50.97,50.99,44700.0,26.7249,26.7407,26.7249,26.7354,44700.0
2014-05-08 14:00:00,50.99,51.02,50.95,50.98,47500.0,26.7354,26.7512,26.7144,26.7302,47500.0
2014-05-08 14:10:00,50.97,50.97,50.89,50.93,92100.0,26.7249,26.7249,26.683,26.704,92100.0
2014-05-08 14:20:00,50.92,50.94,50.89,50.91,103600.0,26.6987,26.7092,26.683,26.6935,103600.0
2014-05-08 14:30:00,50.91,50.95,50.9,50.92,41400.0,26.6935,26.7144,26.6882,26.6987,41400.0
2014-05-08 14:40:00,50.91,50.92,50.88,50.88,66500.0,26.6935,26.6987,26.6777,26.6777,66500.0
2014-05-08 14:50:00,50.88,50.89,50.87,50.88,67800.0,26.6777,26.683,26.6725,26.6777,67800.0
2014-05-08 15:00:00,50.88,50.88,50.8,50.81,109200.0,26.6777,26.6777,26.6358,26.641,109200.0
2014-05-08 15:10:00,50.8,50.85,50.79,50.85,67100.0,26.6358,26.662,26.6306,26.662,67100.0
2014-05-08 15:20:00,50.85,50.87,50.84,50.85,68200.0,26.662,26.6725,26.6568,26.662,68200.0
2014-05-08 15:30:00,50.85,50.88,50.84,50.84,86100.0,26.662,26.6777,26.6568,26.6568,86100.0
2014-05-08 15:40:00,50.85,50.87,50.83,50.87,97100.0,26.662,26.6725,26.6515,26.6725,97100.0
2014-05-08 15:50:00,50.86,50.87,50.77,50.79,456000.0,26.6673,26.6725,26.6201,26.6306,456000.0
2014-05-09 09:30:00,50.74,50.75,50.55,50.58,141200.0,26.6043,26.6096,26.5047,26.5204,141200.0
2014-05-09 09:40:00,50.58,50.63,50.55,50.57,93400.0,26.5204,26.5467,26.5047,26.5152,93400.0
2014-05-09 09:50:00,50.57,50.57,50.52,50.53,80400.0,26.5152,26.5152,26.489,26.4942,80400.0
2014-05-09 10:00:00,50.54,50.57,50.49,50.51,90900.0,26.4995,26.5152,26.4733,26.4837,90900.0
2014-05-09 10:10:00,50.51,50.57,50.45,50.47,148600.0,26.4837,26.5152,26.4523,26.4628,148600.0
2014-05-09 10:20:00,50.47,50.55,50.45,50.52,69500.0,26.4628,26.5047,26.4523,26.489,69500.0
2014-05-09 10:30:00,50.52,50.53,50.46,50.49,63400.0,26.489,26.4942,26.4575,26.4733,63400.0
2014-05-09 10:40:00,50.49,50.49,50.39,50.41,71400.0,26.4733,26.4733,26.4208,26.4313,71400.0
2014-05-09 10:50:00,50.41,50.48,50.41,50.42,63900.0,26.4313,26.468,26.4313,26.4366,63900.0
2014-05-09 11:00:00,50.42,50.55,50.42,50.55,59900.0,26.4366,26.5047,26.4366,26.5047,59900.0
2014-05-09 11:10:00,50.55,50.59,50.54,50.57,42600.0,26.5047,26.5257,26.4995,26.5152,42600.0
2014-05-09 11:20:00,50.57,50.67,50.57,50.64,73600.0,26.5152,26.5676,26.5152,26.5519,73600.0
2014-05-09 11:30:00,50.63,50.64,50.52,50.52,96400.0,26.5467,26.5519,26.489,26.489,96400.0
2014-05-09 11:40:00,50.52,50.56,50.48,50.53,82200.0,26.489,26.51,26.468,26.4942,82200.0
2014-05-09 11:50:00,50.52,50.53,50.47,50.47,32400.0,26.489,26.4942,26.4628,26.4628,32400.0
2014-05-09 12:00:00,50.48,50.5,50.47,50.47,20100.0,26.468,26.4785,26.4628,26.4628,20100.0
2014-05-09 12:10:00,50.48,50.57,50.47,50.56,48800.0,26.468,26.5152,26.4628,26.51,48800.0
2014-05-09 12:20:00,50.57,50.57,50.52,50.53,39400.0,26.5152,26.5152,26.489,26.4942,39400.0
2014-05-09 12:30:00,50.52,50.62,50.52,50.61,43600.0,26.489,26.5414,26.489,26.5362,43600.0
2014-05-09 12:40:00,50.61,50.62,50.57,50.6,43500.0,26.5362,26.5414,26.5152,26.5309,43500.0
2014-05-09 12:50:00,50.6,50.67,50.6,50.66,65400.0,26.5309,26.5676,26.5309,26.5624,65400.0
2014-05-09 13:00:00,50.66,50.69,50.66,50.66,51200.0,26.5624,26.5781,26.5624,26.5624,51200.0
2014-05-09 13:10:00,50.66,50.68,50.64,50.66,52700.0,26.5624,26.5729,26.5519,26.5624,52700.0
2014-05-09 13:20:00,50.66,50.67,50.64,50.66,31400.0,26.5624,26.5676,26.5519,26.5624,31400.0
2014-05-09 13:30:00,50.65,50.66,50.61,50.61,50900.0,26.5572,26.5624,26.5362,26.5362,50900.0
2014-05-09 13:40:00,50.62,50.65,50.61,50.65,27000.0,26.5414,26.5572,26.5362,26.5572,27000.0
2014-05-09 13:50:00,50.64,50.66,50.64,50.65,28800.0,26.5519,26.5624,26.5519,26.5572,28800.0
2014-05-09 14:00:00,50.65,50.66,50.61,50.61,45500.0,26.5572,26.5624,26.5362,26.5362,45500.0
2014-05-09 14:10:00,50.61,50.63,50.57,50.6,32200.0,26.5362,26.5467,26.5152,26.5309,32200.0
2014-05-09 14:20:00,50.6,50.6,50.54,50.54,42700.0,26.5309,26.5309,26.4995,26.4995,42700.0
2014-05-09 14:30:00,50.54,50.58,50.52,50.53,37100.0,26.4995,26.5204,26.489,26.4942,37100.0
2014-05-09 14:40:00,50.53,50.54,50.5,50.51,54300.0,26.4942,26.4995,26.4785,26.4837,54300.0
2014-05-09 14:50:00,50.51,50.55,50.51,50.54,56900.0,26.4837,26.5047,26.4837,26.4995,56900.0
2014-05-09 15:00:00,50.54,50.55,50.53,50.54,49700.0,26.4995,26.5047,26.4942,26.4995,49700.0
2014-05-09 15:10:00,50.54,50.55,50.53,50.53,33300.0,26.4995,26.5047,26.4942,26.4942,33300.0
2014-05-09 15:20:00,50.54,50.56,50.53,50.56,64400.0,26.4995,26.51,26.4942,26.51,64400.0
2014-05-09 15:30:00,50.55,50.58,50.55,50.57,90400.0,26.5047,26.5204,26.5047,26.5152,90400.0
2014-05-09 15:40:00,50.56,50.58,50.55,50.55,139800.0,26.51,26.5204,26.5047,26.5047,139800.0
2014-05-09 15:50:00,50.55,50.59,50.55,50.56,226000.0,26.5047,26.5257,26.5047,26.51,226000.0
2014-05-12 09:30:00,50.88,50.94,50.79,50.88,258400.0,26.6777,26.7092,26.6306,26.6777,258400.0
2014-05-12 09:40:00,50.89,50.92,50.83,50.83,122400.0,26.683,26.6987,26.6515,26.6515,122400.0
2014-05-12 09:50:00,50.84,50.89,50.78,50.79,122200.0,26.6568,26.683,26.6253,26.6306,122200.0
2014-05-12 10:00:00,50.78,50.84,50.78,50.82,86800.0,26.6253,26.6568,26.6253,26.6463,86800.0
2014-05-12 10:10:00,50.82,50.85,50.8,50.85,86100.0,26.6463,26.662,26.6358,26.662,86100.0
2014-05-12 10:20:00,50.85,50.85,50.74,50.75,111800.0,26.662,26.662,26.6043,26.6096,111800.0
2014-05-12 10:30:00,50.75,50.78,50.74,50.77,46500.0,26.6096,26.6253,26.6043,26.6201,46500.0
2014-05-12 10:40:00,50.77,50.85,50.75,50.8,93100.0,26.6201,26.662,26.6096,26.6358,93100.0
2014-05-12 10:50:00,50.8,50.81,50.7,50.71,122600.0,26.6358,26.641,26.5834,26.5886,122600.0
2014-05-12 11:00:00,50.71,50.73,50.69,50.72,137000.0,26.5886,26.5991,26.5781,26.5939,137000.0
2014-05-12 11:10:00,50.72,50.76,50.71,50.74,67200.0,26.5939,26.6148,26.5886,26.6043,67200.0
2014-05-12 11:20:00,50.74,50.76,50.69,50.73,81000.0,26.6043,26.6148,26.5781,26.5991,81000.0
2014-05-12 11:30:00,50.72,50.72,50.67,50.71,143700.0,26.5939,26.5939,26.5676,26.5886,143700.0
2014-05-12 11:40:00,50.71,50.71,50.69,50.7,25700.0,26.5886,26.5886,26.5781,26.5834,25700.0
2014-05-12 11:50:00,50.69,50.73,50.69,50.73,42500.0,26.5781,26.5991,26.5781,26.5991,42500.0
2014-05-12 12:00:00,50.74,50.75,50.72,50.72,44500.0,26.6043,26.6096,26.5939,26.5939,44500.0
2014-05-12 12:10:00,50.72,50.73,50.68,50.7,47900.0,26.5939,26.5991,26.5729,26.5834,47900.0
2014-05-12 12:20:00,50.7,50.72,50.69,50.7,27500.0,26.5834,26.5939,26.5781,26.5834,27500.0
2014-05-12 12:30:00,50.7,50.72,50.69,50.69,28000.0,26.5834,26.5939,26.5781,26.5781,28000.0
2014-05-12 12:40:00,50.7,50.71,50.68,50.71,34100.0,26.5834,26.5886,26.5729,26.5886,34100.0
2014-05-12 12:50:00,50.7,50.72,50.69,50.7,33200.0,26.5834,26.5939,26.5781,26.5834,33200.0
2014-05-12 13:00:00,50.7,50.72,50.69,50.7,43900.0,26.5834,26.5939,26.5781,26.5834,43900.0
2014-05-12 13:10:00,50.7,50.7,50.68,50.69,24400.0,26.5834,26.5834,26.5729,26.5781,24400.0
2014-05-12 13:20:00,50.69,50.71,50.69,50.7,36600.0,26.5781,26.5886,26.5781,26.5834,36600.0
2014-05-12 13:30:00,50.69,50.7,50.68,50.69,40400.0,26.5781,26.5834,26.5729,26.5781,40400.0
2014-05-12 13:40:00,50.7,50.71,50.68,50.69,37700.0,26.5834,26.5886,26.5729,26.5781,37700.0
2014-05-12 13:50:00,50.69,50.71,50.68,50.69,64500.0,26.5781,26.5886,26.5729,26.5781,64500.0
2014-05-12 14:00:00,50.68,50.71,50.66,50.69,44200.0,26.5729,26.5886,26.5624,26.5781,44200.0
2014-05-12 14:10:00,50.69,50.7,50.67,50.67,33600.0,26.5781,26.5834,26.5676,26.5676,33600.0
2014-05-12 14:20:00,50.67,50.7,50.66,50.68,44000.0,26.5676,26.5834,26.5624,26.5729,44000.0
2014-05-12 14:30:00,50.68,50.69,50.67,50.67,38900.0,26.5729,26.5781,26.5676,26.5676,38900.0
2014-05-12 14:40:00,50.67,50.68,50.65,50.66,32900.0,26.5676,26.5729,26.5572,26.5624,32900.0
2014-05-12 14:50:00,50.65,50.69,50.65,50.67,116300.0,26.5572,26.5781,26.5572,26.5676,116300.0
2014-05-12 15:00:00,50.68,50.68,50.64,50.64,54200.0,26.5729,26.5729,26.5519,26.5519,54200.0
2014-05-12 15:10:00,50.64,50.66,50.64,50.65,68800.0,26.5519,26.5624,26.5519,26.5572,68800.0
2014-05-12 15:20:00,50.65,50.66,50.63,50.66,55500.0,26.5572,26.5624,26.5467,26.5624,55500.0
2014-05-12 15:30:00,50.65,50.69,50.64,50.69,83500.0,26.5572,26.5781,26.5519,26.5781,83500.0
2014-05-12 15:40:00,50.69,50.72,50.69,50.69,151800.0,26.5781,26.5939,26.5781,26.5781,151800.0
2014-05-12 15:50:00,50.7,50.71,50.68,50.69,265200.0,26.5834,26.5886,26.5729,26.5781,265200.0
2014-05-13 09:30:00,50.57,50.62,50.45,50.5,216000.0,26.5152,26.5414,26.4523,26.4785,216000.0
2014-05-13 09:40:00,50.5,50.56,50.5,50.53,76000.0,26.4785,26.51,26.4785,26.4942,76000.0
2014-05-13 09:50:00,50.53,50.53,50.42,50.42,75100.0,26.4942,26.4942,26.4366,26.4366,75100.0
2014-05-13 10:00:00,50.42,50.47,50.41,50.44,74000.0,26.4366,26.4628,26.4313,26.447,74000.0
2014-05-13 10:10:00,50.45,50.5,50.43,50.5,70100.0,26.4523,26.4785,26.4418,26.4785,70100.0
2014-05-13 10:20:00,50.49,50.54,50.48,50.53,76200.0,26.4733,26.4995,26.468,26.4942,76200.0
2014-05-13 10:30:00,50.53,50.54,50.44,50.49,105400.0,26.4942,26.4995,26.447,26.4733,105400.0
2014-05-13 10:40:00,50.48,50.48,50.42,50.45,121700.0,26.468,26.468,26.4366,26.4523,121700.0
2014-05-13 10:50:00,50.45,50.53,50.45,50.48,101500.0,26.4523,26.4942,26.4523,26.468,101500.0
2014-05-13 11:00:00,50.49,50.51,50.45,50.51,49000.0,26.4733,26.4837,26.4523,26.4837,49000.0
2014-05-13 11:10:00,50.5,50.51,50.44,50.47,92600.0,26.4785,26.4837,26.447,26.4628,92600.0
2014-05-13 11:20:00,50.47,50.52,50.44,50.51,78000.0,26.4628,26.489,26.447,26.4837,78000.0
2014-05-13 11:30:00,50.52,50.58,50.49,50.49,293300.0,26.489,26.5204,26.4733,26.4733,293300.0
2014-05-13 11:40:00,50.49,50.54,50.49,50.54,87800.0,26.4733,26.4995,26.4733,26.4995,87800.0
2014-05-13 11:50:00,50.53,50.57,50.53,50.56,41600.0,26.4942,26.5152,26.4942,26.51,41600.0
2014-05-13 12:00:00,50.57,50.58,50.55,50.57,120400.0,26.5152,26.5204,26.5047,26.5152,120400.0
2014-05-13 12:10:00,50.57,50.6,50.54,50.59,73900.0,26.5152,26.5309,26.4995,26.5257,73900.0
2014-05-13 12:20:00,50.59,50.59,50.55,50.56,48900.0,26.5257,26.5257,26.5047,26.51,48900.0
2014-05-13 12:30:00,50.56,50.57,50.54,50.57,42000.0,26.51,26.5152,26.4995,26.5152,42000.0
2014-05-13 12:40:00,50.58,50.58,50.54,50.54,53300.0,26.5204,26.5204,26.4995,26.4995,53300.0
2014-05-13 12:50:00,50.55,50.56,50.54,50.54,45300.0,26.5047,26.51,26.4995,26.4995,45300.0
2014-05-13 13:00:00,50.54,50.56,50.54,50.54,41200.0,26.4995,26.51,26.4995,26.4995,41200.0
2014-05-13 13:10:00,50.54,50.55,50.47,50.48,102600.0,26.4995,26.5047,26.4628,26.468,102600.0
2014-05-13 13:20:00,50.47,50.48,50.46,50.47,37300.0,26.4628,26.468,26.4575,26.4628,37300.0
2014-05-13 13:30:00,50.47,50.51,50.46,50.47,81900.0,26.4628,26.4837,26.4575,26.4628,81900.0
2014-05-13 13:40:00,50.48,50.49,50.47,50.49,42100.0,26.468,26.4733,26.4628,26.4733,42100.0
2014-05-13 13:50:00,50.48,50.52,50.47,50.52,28400.0,26.468,26.489,26.4628,26.489,28400.0
2014-05-13 14:00:00,50.52,50.53,50.5,50.5,39200.0,26.489,26.4942,26.4785,26.4785,39200.0
2014-05-13 14:10:00,50.5,50.51,50.5,50.51,35600.0,26.4785,26.4837,26.4785,26.4837,35600.0
2014-05-13 14:20:00,50.5,50.51,50.5,50.5,40100.0,26.4785,26.4837,26.4785,26.4785,40100.0
2014-05-13 14:30:00,50.51,50.51,50.46,50.47,51500.0,26.4837,26.4837,26.4575,26.4628,51500.0
2014-05-13 14:40:00,50.46,50.5,50.46,50.49,36500.0,26.4575,26.4785,26.4575,26.4733,36500.0
2014-05-13 14:50:00,50.49,50.5,50.46,50.46,103200.0,26.4733,26.4785,26.4575,26.4575,103200.0
2014-05-13 15:00:00,50.46,50.48,50.46,50.47,66000.0,26.4575,26.468,26.4575,26.4628,66000.0
2014-05-13 15:10:00,50.47,50.47,50.42,50.43,102600.0,26.4628,26.4628,26.4366,26.4418,102600.0
2014-05-13 15:20:00,50.44,50.48,50.43,50.48,47400.0,26.447,26.468,26.4418,26.468,47400.0
2014-05-13 15:30:00,50.49,50.49,50.48,50.48,26500.0,26.4733,26.4733,26.468,26.468,26500.0
2014-05-13 15:40:00,50.49,50.52,50.48,50.52,71000.0,26.4733,26.489,26.468,26.489,71000.0
2014-05-13 15:50:00,50.52,50.52,50.5,50.51,146400.0,26.489,26.489,26.4785,26.4837,146400.0
2014-05-14 09:30:00,50.22,50.38,50.21,50.36,258700.0,26.3317,26.4156,26.3264,26.4051,258700.0
2014-05-14 09:40:00,50.35,50.41,50.34,50.41,91900.0,26.3999,26.4313,26.3946,26.4313,91900.0
2014-05-14 09:50:00,50.42,50.48,50.42,50.43,83200.0,26.4366,26.468,26.4366,26.4418,83200.0
2014-05-14 10:00:00,50.43,50.47,50.43,50.46,30600.0,26.4418,26.4628,26.4418,26.4575,30600.0
2014-05-14 10:10:00,50.46,50.5,50.46,50.48,41500.0,26.4575,26.4785,26.4575,26.468,41500.0
2014-05-14 10:20:00,50.48,50.49,50.45,50.48,46900.0,26.468,26.4733,26.4523,26.468,46900.0
2014-05-14 10:30:00,50.47,50.5,50.45,50.49,46000.0,26.4628,26.4785,26.4523,26.4733,46000.0
2014-05-14 10:40:00,50.49,50.57,50.48,50.57,59900.0,26.4733,26.5152,26.468,26.5152,59900.0
2014-05-14 10:50:00,50.57,50.6,50.56,50.58,49900.0,26.5152,26.5309,26.51,26.5204,49900.0
2014-05-14 11:00:00,50.59,50.62,50.56,50.58,46000.0,26.5257,26.5414,26.51,26.5204,46000.0
2014-05-14 11:10:00,50.58,50.72,50.58,50.7,56100.0,26.5204,26.5939,26.5204,26.5834,56100.0
2014-05-14 11:20:00,50.69,50.72,50.63,50.68,70200.0,26.5781,26.5939,26.5467,26.5729,70200.0
2014-05-14 11:30:00,50.68,50.68,50.61,50.66,47100.0,26.5729,26.5729,26.5362,26.5624,47100.0
2014-05-14 11:40:00,50.66,50.67,50.63,50.65,48400.0,26.5624,26.5676,26.5467,26.5572,48400.0
2014-05-14 11:50:00,50.64,50.7,50.64,50.69,25300.0,26.5519,26.5834,26.5519,26.5781,25300.0
2014-05-14 12:00:00,50.7,50.71,50.65,50.65,26000.0,26.5834,26.5886,26.5572,26.5572,26000.0
2014-05-14 12:10:00,50.66,50.66,50.62,50.63,29000.0,26.5624,26.5624,26.5414,26.5467,29000.0
2014-05-14 12:20:00,50.63,50.65,50.6,50.61,48100.0,26.5467,26.5572,26.5309,26.5362,48100.0
2014-05-14 12:30:00,50.6,50.62,50.59,50.61,28300.0,26.5309,26.5414,26.5257,26.5362,28300.0
2014-05-14 12:40:00,50.61,50.63,50.6,50.63,29300.0,26.5362,26.5467,26.5309,26.5467,29300.0
2014-05-14 12:50:00,50.63,50.68,50.63,50.68,25800.0,26.5467,26.5729,26.5467,26.5729,25800.0
2014-05-14 13:00:00,50.68,50.71,50.67,50.71,19400.0,26.5729,26.5886,26.5676,26.5886,19400.0
2014-05-14 13:10:00,50.71,50.72,50.66,50.66,20000.0,26.5886,26.5939,26.5624,26.5624,20000.0
2014-05-14 13:20:00,50.65,50.66,50.62,50.63,16100.0,26.5572,26.5624,26.5414,26.5467,16100.0
2014-05-14 13:30:00,50.63,50.64,50.62,50.62,15900.0,26.5467,26.5519,26.5414,26.5414,15900.0
2014-05-14 13:40:00,50.62,50.64,50.62,50.62,35100.0,26.5414,26.5519,26.5414,26.5414,35100.0
2014-05-14 13:50:00,50.63,50.63,50.6,50.6,29100.0,26.5467,26.5467,26.5309,26.5309,29100.0
2014-05-14 14:00:00,50.61,50.63,50.6,50.62,54000.0,26.5362,26.5467,26.5309,26.5414,54000.0
2014-05-14 14:10:00,50.63,50.63,50.62,50.62,16300.0,26.5467,26.5467,26.5414,26.5414,16300.0
2014-05-14 14:20:00,50.62,50.63,50.59,50.6,28600.0,26.5414,26.5467,26.5257,26.5309,28600.0
2014-05-14 14:30:00,50.6,50.61,50.57,50.58,21900.0,26.5309,26.5362,26.5152,26.5204,21900.0
2014-05-14 14:40:00,50.57,50.59,50.55,50.56,46100.0,26.5152,26.5257,26.5047,26.51,46100.0
2014-05-14 14:50:00,50.56,50.56,50.53,50.53,21600.0,26.51,26.51,26.4942,26.4942,21600.0
2014-05-14 15:00:00,50.53,50.54,50.52,50.53,48700.0,26.4942,26.4995,26.489,26.4942,48700.0
2014-05-14 15:10:00,50.52,50.53,50.49,50.5,71600.0,26.489,26.4942,26.4733,26.4785,71600.0
2014-05-14 15:20:00,50.5,50.51,50.49,50.49,37800.0,26.4785,26.4837,26.4733,26.4733,37800.0
2014-05-14 15:30:00,50.49,50.49,50.43,50.44,72700.0,26.4733,26.4733,26.4418,26.447,72700.0
2014-05-14 15:40:00,50.45,50.47,50.44,50.45,93400.0,26.4523,26.4628,26.447,26.4523,93400.0
2014-05-14 15:50:00,50.44,50.45,50.42,50.44,240100.0,26.447,26.4523,26.4366,26.447,240100.0
2014-05-15 09:30:00,50.7,50.74,50.63,50.65,165200.0,26.5834,26.6043,26.5467,26.5572,165200.0
2014-05-15 09:40:00,50.65,50.67,50.58,50.66,120800.0,26.5572,26.5676,26.5204,26.5624,120800.0
2014-05-15 09:50:00,50.66,50.7,50.5,50.56,175600.0,26.5624,26.5834,26.4785,26.51,175600.0
2014-05-15 10:00:00,50.56,50.56,50.42,50.44,135300.0,26.51,26.51,26.4366,26.447,135300.0
2014-05-15 10:10:00,50.43,50.46,50.34,50.46,114800.0,26.4418,26.4575,26.3946,26.4575,114800.0
2014-05-15 10:20:00,50.45,50.47,50.4,50.46,136400.0,26.4523,26.4628,26.4261,26.4575,136400.0
2014-05-15 10:30:00,50.45,50.52,50.42,50.44,256100.0,26.4523,26.489,26.4366,26.447,256100.0
2014-05-15 10:40:00,50.44,50.54,50.43,50.51,241500.0,26.447,26.4995,26.4418,26.4837,241500.0
2014-05-15 10:50:00,50.52,50.55,50.5,50.52,149100.0,26.489,26.5047,26.4785,26.489,149100.0
2014-05-15 11:00:00,50.51,50.58,50.5,50.55,176800.0,26.4837,26.5204,26.4785,26.5047,176800.0
2014-05-15 11:10:00,50.56,50.6,50.53,50.54,566800.0,26.51,26.5309,26.4942,26.4995,566800.0
2014-05-15 11:20:00,50.54,50.64,50.52,50.61,222600.0,26.4995,26.5519,26.489,26.5362,222600.0
2014-05-15 11:30:00,50.62,50.67,50.62,50.64,233000.0,26.5414,26.5676,26.5414,26.5519,233000.0
2014-05-15 11:40:00,50.65,50.65,50.58,50.6,126700.0,26.5572,26.5572,26.5204,26.5309,126700.0
2014-05-15 11:50:00,50.6,50.61,50.55,50.6,65300.0,26.5309,26.5362,26.5047,26.5309,65300.0
2014-05-15 12:00:00,50.59,50.63,50.58,50.6,235100.0,26.5257,26.5467,26.5204,26.5309,235100.0
2014-05-15 12:10:00,50.6,50.62,50.54,50.56,158800.0,26.5309,26.5414,26.4995,26.51,158800.0
2014-05-15 12:20:00,50.55,50.55,50.5,50.52,126400.0,26.5047,26.5047,26.4785,26.489,126400.0
2014-05-15 12:30:00,50.51,50.61,50.51,50.61,68000.0,26.4837,26.5362,26.4837,26.5362,68000.0
2014-05-15 12:40:00,50.61,50.63,50.6,50.62,51100.0,26.5362,26.5467,26.5309,26.5414,51100.0
2014-05-15 12:50:00,50.62,50.73,50.62,50.73,153200.0,26.5414,26.5991,26.5414,26.5991,153200.0
2014-05-15 13:00:00,50.73,50.74,50.65,50.73,104400.0,26.5991,26.6043,26.5572,26.5991,104400.0
2014-05-15 13:10:00,50.73,50.77,50.72,50.76,329800.0,26.5991,26.6201,26.5939,26.6148,329800.0
2014-05-15 13:20:00,50.76,50.79,50.72,50.75,115700.0,26.6148,26.6306,26.5939,26.6096,115700.0
2014-05-15 13:30:00,50.74,50.76,50.72,50.72,112100.0,26.6043,26.6148,26.5939,26.5939,112100.0
2014-05-15 13:40:00,50.72,50.72,50.66,50.68,67200.0,26.5939,26.5939,26.5624,26.5729,67200.0
2014-05-15 13:50:00,50.68,50.74,50.67,50.71,78100.0,26.5729,26.6043,26.5676,26.5886,78100.0
2014-05-15 14:00:00,50.71,50.76,50.68,50.75,122200.0,26.5886,26.6148,26.5729,26.6096,122200.0
2014-05-15 14:10:00,50.75,50.76,50.66,50.68,86400.0,26.6096,26.6148,26.5624,26.5729,86400.0
2014-05-15 14:20:00,50.68,50.72,50.65,50.71,64200.0,26.5729,26.5939,26.5572,26.5886,64200.0
2014-05-15 14:30:00,50.72,50.78,50.71,50.78,72800.0,26.5939,26.6253,26.5886,26.6253,72800.0
2014-05-15 14:40:00,50.78,50.87,50.78,50.83,158000.0,26.6253,26.6725,26.6253,26.6515,158000.0
2014-05-15 14:50:00,50.83,50.98,50.82,50.97,496800.0,26.6515,26.7302,26.6463,26.7249,496800.0
2014-05-15 15:00:00,50.97,50.99,50.93,50.97,119100.0,26.7249,26.7354,26.704,26.7249,119100.0
2014-05-15 15:10:00,50.96,50.98,50.92,50.92,99100.0,26.7197,26.7302,26.6987,26.6987,99100.0
2014-05-15 15:20:00,50.93,50.93,50.87,50.89,118500.0,26.704,26.704,26.6725,26.683,118500.0
2014-05-15 15:30:00,50.9,50.95,50.84,50.93,491700.0,26.6882,26.7144,26.6568,26.704,491700.0
2014-05-15 15:40:00,50.92,50.92,50.88,50.91,217300.0,26.6987,26.6987,26.6777,26.6935,217300.0
2014-05-15 15:50:00,50.91,50.93,50.88,50.91,396300.0,26.6935,26.704,26.6777,26.6935,396300.0
2014-05-16 09:30:00,51.02,51.02,50.94,51.01,294800.0,26.7512,26.7512,26.7092,26.7459,294800.0
2014-05-16 09:40:00,51.01,51.18,50.99,51.12,201700.0,26.7459,26.835,26.7354,26.8036,201700.0
2014-05-16 09:50:00,51.12,51.15,51.05,51.14,112100.0,26.8036,26.8193,26.7669,26.8141,112100.0
2014-05-16 10:00:00,51.15,51.17,51.06,51.08,84300.0,26.8193,26.8298,26.7721,26.7826,84300.0
2014-05-16 10:10:00,51.08,51.16,51.06,51.16,120500.0,26.7826,26.8246,26.7721,26.8246,120500.0
2014-05-16 10:20:00,51.16,51.17,51.13,51.15,53800.0,26.8246,26.8298,26.8088,26.8193,53800.0
2014-05-16 10:30:00,51.15,51.23,51.15,51.2,179300.0,26.8193,26.8613,26.8193,26.8455,179300.0
2014-05-16 10:40:00,51.21,51.25,51.2,51.25,117000.0,26.8508,26.8717,26.8455,26.8717,117000.0
2014-05-16 10:50:00,51.25,51.25,51.09,51.09,91300.0,26.8717,26.8717,26.7879,26.7879,91300.0
2014-05-16 11:00:00,51.1,51.15,51.04,51.14,101500.0,26.7931,26.8193,26.7616,26.8141,101500.0
2014-05-16 11:10:00,51.13,51.15,51.11,51.13,80300.0,26.8088,26.8193,26.7983,26.8088,80300.0
2014-05-16 11:20:00,51.12,51.12,51.09,51.12,98000.0,26.8036,26.8036,26.7879,26.8036,98000.0
2014-05-16 11:30:00,51.12,51.25,51.1,51.22,120200.0,26.8036,26.8717,26.7931,26.856,120200.0
2014-05-16 11:40:00,51.23,51.24,51.16,51.16,61400.0,26.8613,26.8665,26.8246,26.8246,61400.0
2014-05-16 11:50:00,51.17,51.23,51.16,51.18,61900.0,26.8298,26.8613,26.8246,26.835,61900.0
2014-05-16 12:00:00,51.18,51.23,51.16,51.23,226100.0,26.835,26.8613,26.8246,26.8613,226100.0
2014-05-16 12:10:00,51.22,51.25,51.2,51.23,47900.0,26.856,26.8717,26.8455,26.8613,47900.0
2014-05-16 12:20:00,51.23,51.25,51.2,51.24,66800.0,26.8613,26.8717,26.8455,26.8665,66800.0
2014-05-16 12:30:00,51.24,51.25,51.23,51.24,43400.0,26.8665,26.8717,26.8613,26.8665,43400.0
2014-05-16 12:40:00,51.24,51.26,51.23,51.26,60100.0,26.8665,26.877,26.8613,26.877,60100.0
2014-05-16 12:50:00,51.26,51.28,51.24,51.24,45600.0,26.877,26.8875,26.8665,26.8665,45600.0
2014-05-16 13:00:00,51.24,51.24,51.18,51.21,72300.0,26.8665,26.8665,26.835,26.8508,72300.0
2014-05-16 13:10:00,51.2,51.25,51.19,51.24,23800.0,26.8455,26.8717,26.8403,26.8665,23800.0
2014-05-16 13:20:00,51.24,51.27,51.23,51.24,30400.0,26.8665,26.8822,26.8613,26.8665,30400.0
2014-05-16 13:30:00,51.23,51.26,51.23,51.25,28500.0,26.8613,26.877,26.8613,26.8717,28500.0
2014-05-16 13:40:00,51.26,51.27,51.25,51.26,67800.0,26.877,26.8822,26.8717,26.877,67800.0
2014-05-16 13:50:00,51.25,51.26,51.24,51.25,57700.0,26.8717,26.877,26.8665,26.8717,57700.0
2014-05-16 14:00:00,51.25,51.26,51.25,51.25,42700.0,26.8717,26.877,26.8717,26.8717,42700.0
2014-05-16 14:10:00,51.26,51.26,51.25,51.26,40100.0,26.877,26.877,26.8717,26.877,40100.0
2014-05-16 14:20:00,51.26,51.3,51.26,51.26,143200.0,26.877,26.898,26.877,26.877,143200.0
2014-05-16 14:30:00,51.27,51.28,51.26,51.27,64900.0,26.8822,26.8875,26.877,26.8822,64900.0
2014-05-16 14:40:00,51.27,51.27,51.26,51.26,50400.0,26.8822,26.8822,26.877,26.877,50400.0
2014-05-16 14:50:00,51.26,51.4,51.26,51.4,197000.0,26.877,26.9504,26.877,26.9504,197000.0
2014-05-16 15:00:00,51.4,51.43,51.37,51.4,177500.0,26.9504,26.9661,26.9347,26.9504,177500.0
2014-05-16 15:10:00,51.41,51.42,51.35,51.38,320600.0,26.9556,26.9609,26.9242,26.9399,320600.0
2014-05-16 15:20:00,51.37,51.37,51.32,51.32,56000.0,26.9347,26.9347,26.9084,26.9084,56000.0
2014-05-16 15:30:00,51.33,51.36,51.32,51.33,100700.0,26.9137,26.9294,26.9084,26.9137,100700.0
2014-05-16 15:40:00,51.32,51.37,51.29,51.35,171600.0,26.9084,26.9347,26.8927,26.9242,171600.0
2014-05-16 15:50:00,51.36,51.36,51.28,51.29,290500.0,26.9294,26.9294,26.8875,26.8927,290500.0
2014-05-19 09:30:00,51.33,51.45,51.31,51.34,359900.0,26.9137,26.9766,26.9032,26.9189,359900.0
2014-05-19 09:40:00,51.33,51.4,51.32,51.38,127700.0,26.9137,26.9504,26.9084,26.9399,127700.0
2014-05-19 09:50:00,51.38,51.39,51.29,51.36,103200.0,26.9399,26.9452,26.8927,26.9294,103200.0
2014-05-19 10:00:00,51.36,51.39,51.32,51.32,101700.0,26.9294,26.9452,26.9084,26.9084,101700.0
2014-05-19 10:10:00,51.33,51.35,51.29,51.33,93600.0,26.9137,26.9242,26.8927,26.9137,93600.0
2014-05-19 10:20:00,51.33,51.35,51.25,51.25,152100.0,26.9137,26.9242,26.8717,26.8717,152100.0
2014-05-19 10:30:00,51.26,51.31,51.24,51.27,127900.0,26.877,26.9032,26.8665,26.8822,127900.0
2014-05-19 10:40:00,51.28,51.31,51.23,51.29,114200.0,26.8875,26.9032,26.8613,26.8927,114200.0
2014-05-19 10:50:00,51.3,51.34,51.27,51.27,68400.0,26.898,26.9189,26.8822,26.8822,68400.0
2014-05-19 11:00:00,51.28,51.37,51.27,51.36,289400.0,26.8875,26.9347,26.8822,26.9294,289400.0
2014-05-19 11:10:00,51.37,51.45,51.37,51.42,76100.0,26.9347,26.9766,26.9347,26.9609,76100.0
2014-05-19 11:20:00,51.42,51.45,51.34,51.42,103500.0,26.9609,26.9766,26.9189,26.9609,103500.0
2014-05-19 11:30:00,51.43,51.43,51.34,51.35,86600.0,26.9661,26.9661,26.9189,26.9242,86600.0
2014-05-19 11:40:00,51.34,51.35,51.3,51.33,102400.0,26.9189,26.9242,26.898,26.9137,102400.0
2014-05-19 11:50:00,51.34,51.39,51.33,51.39,48200.0,26.9189,26.9452,26.9137,26.9452,48200.0
2014-05-19 12:00:00,51.38,51.4,51.38,51.39,23800.0,26.9399,26.9504,26.9399,26.9452,23800.0
2014-05-19 12:10:00,51.39,51.42,51.37,51.38,54300.0,26.9452,26.9609,26.9347,26.9399,54300.0
2014-05-19 12:20:00,51.39,51.41,51.36,51.36,56900.0,26.9452,26.9556,26.9294,26.9294,56900.0
2014-05-19 12:30:00,51.36,51.37,51.32,51.32,25200.0,26.9294,26.9347,26.9084,26.9084,25200.0
2014-05-19 12:40:00,51.32,51.37,51.32,51.37,18000.0,26.9084,26.9347,26.9084,26.9347,18000.0
2014-05-19 12:50:00,51.36,51.41,51.36,51.4,27300.0,26.9294,26.9556,26.9294,26.9504,27300.0
2014-05-19 13:00:00,51.41,51.42,51.38,51.39,27200.0,26.9556,26.9609,26.9399,26.9452,27200.0
2014-05-19 13:10:00,51.4,51.4,51.37,51.38,44700.0,26.9504,26.9504,26.9347,26.9399,44700.0
2014-05-19 13:20:00,51.37,51.4,51.35,51.36,28500.0,26.9347,26.9504,26.9242,26.9294,28500.0
2014-05-19 13:30:00,51.36,51.39,51.35,51.38,32700.0,26.9294,26.9452,26.9242,26.9399,32700.0
2014-05-19 13:40:00,51.38,51.38,51.35,51.36,25700.0,26.9399,26.9399,26.9242,26.9294,25700.0
2014-05-19 13:50:00,51.36,51.39,51.35,51.38,27100.0,26.9294,26.9452,26.9242,26.9399,27100.0
2014-05-19 14:00:00,51.38,51.39,51.36,51.36,47500.0,26.9399,26.9452,26.9294,26.9294,47500.0
2014-05-19 14:10:00,51.36,51.38,51.34,51.35,42400.0,26.9294,26.9399,26.9189,26.9242,42400.0
2014-05-19 14:20:00,51.35,51.38,51.35,51.36,34200.0,26.9242,26.9399,26.9242,26.9294,34200.0
2014-05-19 14:30:00,51.36,51.36,51.34,51.35,32100.0,26.9294,26.9294,26.9189,26.9242,32100.0
2014-05-19 14:40:00,51.35,51.39,51.33,51.38,48400.0,26.9242,26.9452,26.9137,26.9399,48400.0
2014-05-19 14:50:00,51.37,51.4,51.36,51.37,55700.0,26.9347,26.9504,26.9294,26.9347,55700.0
2014-05-19 15:00:00,51.37,51.38,51.35,51.38,44300.0,26.9347,26.9399,26.9242,26.9399,44300.0
2014-05-19 15:10:00,51.37,51.39,51.35,51.36,36000.0,26.9347,26.9452,26.9242,26.9294,36000.0
2014-05-19 15:20:00,51.35,51.37,51.34,51.35,68800.0,26.9242,26.9347,26.9189,26.9242,68800.0
2014-05-19 15:30:00,51.36,51.39,51.36,51.38,83200.0,26.9294,26.9452,26.9294,26.9399,83200.0
2014-05-19 15:40:00,51.39,51.39,51.36,51.36,70700.0,26.9452,26.9452,26.9294,26.9294,70700.0
2014-05-19 15:50:00,51.36,51.37,51.35,51.36,223300.0,26.9294,26.9347,26.9242,26.9294,223300.0
2014-05-20 09:30:00,50.97,50.97,50.82,50.82,313400.0,26.7249,26.7249,26.6463,26.6463,313400.0
2014-05-20 09:40:00,50.82,50.94,50.82,50.94,143000.0,26.6463,26.7092,26.6463,26.7092,143000.0
2014-05-20 09:50:00,50.93,50.95,50.89,50.9,104400.0,26.704,26.7144,26.683,26.6882,104400.0
2014-05-20 10:00:00,50.9,50.94,50.88,50.91,140900.0,26.6882,26.7092,26.6777,26.6935,140900.0
2014-05-20 10:10:00,50.91,50.99,50.91,50.93,102600.0,26.6935,26.7354,26.6935,26.704,102600.0
2014-05-20 10:20:00,50.94,50.94,50.89,50.94,53000.0,26.7092,26.7092,26.683,26.7092,53000.0
2014-05-20 10:30:00,50.93,51.0,50.93,50.94,62900.0,26.704,26.7407,26.704,26.7092,62900.0
2014-05-20 10:40:00,50.94,51.0,50.93,50.96,126600.0,26.7092,26.7407,26.704,26.7197,126600.0
2014-05-20 10:50:00,50.96,51.08,50.95,51.07,92700.0,26.7197,26.7826,26.7144,26.7774,92700.0
2014-05-20 11:00:00,51.07,51.11,51.03,51.04,108600.0,26.7774,26.7983,26.7564,26.7616,108600.0
2014-05-20 11:10:00,51.04,51.11,51.03,51.09,53800.0,26.7616,26.7983,26.7564,26.7879,53800.0
2014-05-20 11:20:00,51.09,51.2,51.09,51.18,92500.0,26.7879,26.8455,26.7879,26.835,92500.0
2014-05-20 11:30:00,51.18,51.19,51.14,51.16,34500.0,26.835,26.8403,26.8141,26.8246,34500.0
2014-05-20 11:40:00,51.16,51.16,51.14,51.16,37800.0,26.8246,26.8246,26.8141,26.8246,37800.0
2014-05-20 11:50:00,51.16,51.16,51.15,51.16,25800.0,26.8246,26.8246,26.8193,26.8246,25800.0
2014-05-20 12:00:00,51.16,51.16,51.1,51.13,97200.0,26.8246,26.8246,26.7931,26.8088,97200.0
2014-05-20 12:10:00,51.12,51.13,51.04,51.05,44500.0,26.8036,26.8088,26.7616,26.7669,44500.0
2014-05-20 12:20:00,51.04,51.07,51.02,51.03,69300.0,26.7616,26.7774,26.7512,26.7564,69300.0
2014-05-20 12:30:00,51.03,51.03,51.0,51.01,23600.0,26.7564,26.7564,26.7407,26.7459,23600.0
2014-05-20 12:40:00,51.0,51.01,50.97,50.98,28600.0,26.7407,26.7459,26.7249,26.7302,28600.0
2014-05-20 12:50:00,50.98,51.01,50.97,51.01,21300.0,26.7302,26.7459,26.7249,26.7459,21300.0
2014-05-20 13:00:00,51.01,51.01,50.98,50.98,13600.0,26.7459,26.7459,26.7302,26.7302,13600.0
2014-05-20 13:10:00,50.98,51.0,50.95,50.97,28500.0,26.7302,26.7407,26.7144,26.7249,28500.0
2014-05-20 13:20:00,50.96,50.97,50.94,50.97,25300.0,26.7197,26.7249,26.7092,26.7249,25300.0
2014-05-20 13:30:00,50.97,50.98,50.92,50.93,25600.0,26.7249,26.7302,26.6987,26.704,25600.0
2014-05-20 13:40:00,50.92,50.93,50.9,50.91,61100.0,26.6987,26.704,26.6882,26.6935,61100.0
2014-05-20 13:50:00,50.91,50.93,50.9,50.9,26200.0,26.6935,26.704,26.6882,26.6882,26200.0
2014-05-20 14:00:00,50.9,50.93,50.9,50.91,17500.0,26.6882,26.704,26.6882,26.6935,17500.0
2014-05-20 14:10:00,50.92,50.93,50.89,50.92,37100.0,26.6987,26.704,26.683,26.6987,37100.0
2014-05-20 14:20:00,50.92,50.94,50.88,50.88,30500.0,26.6987,26.7092,26.6777,26.6777,30500.0
2014-05-20 14:30:00,50.89,50.89,50.86,50.86,41000.0,26.683,26.683,26.6673,26.6673,41000.0
2014-05-20 14:40:00,50.87,50.88,50.85,50.88,38400.0,26.6725,26.6777,26.662,26.6777,38400.0
2014-05-20 14:50:00,50.87,50.88,50.84,50.85,39500.0,26.6725,26.6777,26.6568,26.662,39500.0
2014-05-20 15:00:00,50.85,50.87,50.84,50.85,22300.0,26.662,26.6725,26.6568,26.662,22300.0
2014-05-20 15:10:00,50.85,50.88,50.84,50.87,41700.0,26.662,26.6777,26.6568,26.6725,41700.0
2014-05-20 15:20:00,50.87,50.91,50.85,50.9,50900.0,26.6725,26.6935,26.662,26.6882,50900.0
2014-05-20 15:30:00,50.9,50.97,50.89,50.95,97800.0,26.6882,26.7249,26.683,26.7144,97800.0
2014-05-20 15:40:00,50.95,50.95,50.89,50.91,104800.0,26.7144,26.7144,26.683,26.6935,104800.0
2014-05-20 15:50:00,50.91,50.92,50.9,50.9,156900.0,26.6935,26.6987,26.6882,26.6882,156900.0
2014-05-21 09:30:00,51.4,51.42,51.31,51.35,170800.0,26.9504,26.9609,26.9032,26.9242,170800.0
2014-05-21 09:40:00,51.36,51.41,51.34,51.37,186400.0,26.9294,26.9556,26.9189,26.9347,186400.0
2014-05-21 09:50:00,51.37,51.38,51.27,51.36,154400.0,26.9347,26.9399,26.8822,26.9294,154400.0
2014-05-21 10:00:00,51.36,51.45,51.36,51.41,141600.0,26.9294,26.9766,26.9294,26.9556,141600.0
2014-05-21 10:10:00,51.41,51.42,51.38,51.38,61400.0,26.9556,26.9609,26.9399,26.9399,61400.0
2014-05-21 10:20:00,51.38,51.45,51.38,51.45,71600.0,26.9399,26.9766,26.9399,26.9766,71600.0
2014-05-21 10:30:00,51.45,51.46,51.41,51.41,75000.0,26.9766,26.9819,26.9556,26.9556,75000.0
2014-05-21 10:40:00,51.41,51.43,51.28,51.35,253900.0,26.9556,26.9661,26.8875,26.9242,253900.0
2014-05-21 10:50:00,51.35,51.4,51.34,51.35,182800.0,26.9242,26.9504,26.9189,26.9242,182800.0
2014-05-21 11:00:00,51.36,51.44,51.36,51.41,193100.0,26.9294,26.9714,26.9294,26.9556,193100.0
2014-05-21 11:10:00,51.41,51.45,51.38,51.42,262300.0,26.9556,26.9766,26.9399,26.9609,262300.0
2014-05-21 11:20:00,51.42,51.45,51.39,51.43,78200.0,26.9609,26.9766,26.9452,26.9661,78200.0
2014-05-21 11:30:00,51.43,51.48,51.41,51.43,69200.0,26.9661,26.9923,26.9556,26.9661,69200.0
2014-05-21 11:40:00,51.42,51.46,51.4,51.45,31900.0,26.9609,26.9819,26.9504,26.9766,31900.0
2014-05-21 11:50:00,51.46,51.49,51.45,51.46,51900.0,26.9819,26.9976,26.9766,26.9819,51900.0
2014-05-21 12:00:00,51.47,51.49,51.46,51.48,39500.0,26.9871,26.9976,26.9819,26.9923,39500.0
2014-05-21 12:10:00,51.48,51.5,51.48,51.49,32600.0,26.9923,27.0028,26.9923,26.9976,32600.0
2014-05-21 12:20:00,51.5,51.5,51.46,51.46,41400.0,27.0028,27.0028,26.9819,26.9819,41400.0
2014-05-21 12:30:00,51.46,51.48,51.44,51.47,49200.0,26.9819,26.9923,26.9714,26.9871,49200.0
2014-05-21 12:40:00,51.48,51.5,51.45,51.5,28800.0,26.9923,27.0028,26.9766,27.0028,28800.0
2014-05-21 12:50:00,51.49,51.5,51.48,51.5,34100.0,26.9976,27.0028,26.9923,27.0028,34100.0
2014-05-21 13:00:00,51.49,51.5,51.48,51.48,17900.0,26.9976,27.0028,26.9923,26.9923,17900.0
2014-05-21 13:10:00,51.49,51.49,51.48,51.49,13700.0,26.9976,26.9976,26.9923,26.9976,13700.0
2014-05-21 13:20:00,51.49,51.49,51.47,51.48,7900.0,26.9976,26.9976,26.9871,26.9923,7900.0
2014-05-21 13:30:00,51.48,51.48,51.45,51.47,41900.0,26.9923,26.9923,26.9766,26.9871,41900.0
2014-05-21 13:40:00,51.47,51.49,51.46,51.49,22000.0,26.9871,26.9976,26.9819,26.9976,22000.0
2014-05-21 13:50:00,51.48,51.5,51.45,51.47,41600.0,26.9923,27.0028,26.9766,26.9871,41600.0
2014-05-21 14:00:00,51.47,51.53,51.45,51.46,156700.0,26.9871,27.0186,26.9766,26.9819,156700.0
2014-05-21 14:10:00,51.46,51.5,51.44,51.49,26900.0,26.9819,27.0028,26.9714,26.9976,26900.0
2014-05-21 14:20:00,51.5,51.53,51.47,51.49,46000.0,27.0028,27.0186,26.9871,26.9976,46000.0
2014-05-21 14:30:00,51.49,51.5,51.47,51.5,73900.0,26.9976,27.0028,26.9871,27.0028,73900.0
2014-05-21 14:40:00,51.5,51.55,51.5,51.54,56400.0,27.0028,27.029,27.0028,27.0238,56400.0
2014-05-21 14:50:00,51.54,51.55,51.51,51.53,51700.0,27.0238,27.029,27.0081,27.0186,51700.0
2014-05-21 15:00:00,51.53,51.54,51.5,51.52,53200.0,27.0186,27.0238,27.0028,27.0133,53200.0
2014-05-21 15:10:00,51.52,51.56,51.52,51.53,62600.0,27.0133,27.0343,27.0133,27.0186,62600.0
2014-05-21 15:20:00,51.54,51.54,51.52,51.52,62900.0,27.0238,27.0238,27.0133,27.0133,62900.0
2014-05-21 15:30:00,51.52,51.54,51.49,51.5,95000.0,27.0133,27.0238,26.9976,27.0028,95000.0
2014-05-21 15:40:00,51.5,51.53,51.5,51.5,91800.0,27.0028,27.0186,27.0028,27.0028,91800.0
2014-05-21 15:50:00,51.5,51.51,51.46,51.48,247400.0,27.0028,27.0081,26.9819,26.9923,247400.0
2014-05-22 09:30:00,51.18,51.3,51.18,51.25,210700.0,26.835,26.898,26.835,26.8717,210700.0
2014-05-22 09:40:00,51.25,51.33,51.24,51.27,71400.0,26.8717,26.9137,26.8665,26.8822,71400.0
2014-05-22 09:50:00,51.28,51.3,51.21,51.22,82000.0,26.8875,26.898,26.8508,26.856,82000.0
2014-05-22 10:00:00,51.22,51.36,51.22,51.34,67100.0,26.856,26.9294,26.856,26.9189,67100.0
2014-05-22 10:10:00,51.34,51.39,51.32,51.37,66500.0,26.9189,26.9452,26.9084,26.9347,66500.0
2014-05-22 10:20:00,51.37,51.42,51.31,51.33,73400.0,26.9347,26.9609,26.9032,26.9137,73400.0
2014-05-22 10:30:00,51.34,51.38,51.33,51.35,30500.0,26.9189,26.9399,26.9137,26.9242,30500.0
2014-05-22 10:40:00,51.36,51.4,51.35,51.39,49100.0,26.9294,26.9504,26.9242,26.9452,49100.0
2014-05-22 10:50:00,51.38,51.4,51.37,51.38,46700.0,26.9399,26.9504,26.9347,26.9399,46700.0
2014-05-22 11:00:00,51.38,51.38,51.31,51.32,45800.0,26.9399,26.9399,26.9032,26.9084,45800.0
2014-05-22 11:10:00,51.32,51.34,51.25,51.32,38900.0,26.9084,26.9189,26.8717,26.9084,38900.0
2014-05-22 11:20:00,51.33,51.39,51.32,51.35,35700.0,26.9137,26.9452,26.9084,26.9242,35700.0
2014-05-22 11:30:00,51.34,51.37,51.32,51.35,68400.0,26.9189,26.9347,26.9084,26.9242,68400.0
2014-05-22 11:40:00,51.36,51.37,51.3,51.32,21000.0,26.9294,26.9347,26.898,26.9084,21000.0
2014-05-22 11:50:00,51.31,51.32,51.3,51.3,13200.0,26.9032,26.9084,26.898,26.898,13200.0
2014-05-22 12:00:00,51.31,51.32,51.3,51.31,14000.0,26.9032,26.9084,26.898,26.9032,14000.0
2014-05-22 12:10:00,51.3,51.33,51.3,51.33,21600.0,26.898,26.9137,26.898,26.9137,21600.0
2014-05-22 12:20:00,51.33,51.33,51.3,51.32,15900.0,26.9137,26.9137,26.898,26.9084,15900.0
2014-05-22 12:30:00,51.32,51.33,51.3,51.3,19200.0,26.9084,26.9137,26.898,26.898,19200.0
2014-05-22 12:40:00,51.3,51.32,51.29,51.3,30200.0,26.898,26.9084,26.8927,26.898,30200.0
2014-05-22 12:50:00,51.29,51.3,51.28,51.29,16300.0,26.8927,26.898,26.8875,26.8927,16300.0
2014-05-22 13:00:00,51.28,51.3,51.28,51.29,23500.0,26.8875,26.898,26.8875,26.8927,23500.0
2014-05-22 13:10:00,51.28,51.3,51.28,51.29,10100.0,26.8875,26.898,26.8875,26.8927,10100.0
2014-05-22 13:20:00,51.29,51.31,51.29,51.3,13000.0,26.8927,26.9032,26.8927,26.898,13000.0
2014-05-22 13:30:00,51.3,51.31,51.25,51.26,79900.0,26.898,26.9032,26.8717,26.877,79900.0
2014-05-22 13:40:00,51.26,51.28,51.24,51.25,58700.0,26.877,26.8875,26.8665,26.8717,58700.0
2014-05-22 13:50:00,51.25,51.27,51.23,51.23,56400.0,26.8717,26.8822,26.8613,26.8613,56400.0
2014-05-22 14:00:00,51.23,51.25,51.23,51.23,33800.0,26.8613,26.8717,26.8613,26.8613,33800.0
2014-05-22 14:10:00,51.24,51.24,51.2,51.2,52300.0,26.8665,26.8665,26.8455,26.8455,52300.0
2014-05-22 14:20:00,51.2,51.23,51.2,51.2,34000.0,26.8455,26.8613,26.8455,26.8455,34000.0
2014-05-22 14:30:00,51.21,51.23,51.2,51.21,25500.0,26.8508,26.8613,26.8455,26.8508,25500.0
2014-05-22 14:40:00,51.21,51.25,51.21,51.24,15800.0,26.8508,26.8717,26.8508,26.8665,15800.0
2014-05-22 14:50:00,51.25,51.26,51.23,51.25,32200.0,26.8717,26.877,26.8613,26.8717,32200.0
2014-05-22 15:00:00,51.25,51.26,51.17,51.17,60900.0,26.8717,26.877,26.8298,26.8298,60900.0
2014-05-22 15:10:00,51.17,51.21,51.16,51.21,39300.0,26.8298,26.8508,26.8246,26.8508,39300.0
2014-05-22 15:20:00,51.2,51.21,51.17,51.18,57700.0,26.8455,26.8508,26.8298,26.835,57700.0
2014-05-22 15:30:00,51.17,51.23,51.16,51.22,73600.0,26.8298,26.8613,26.8246,26.856,73600.0
2014-05-22 15:40:00,51.23,51.23,51.18,51.2,117300.0,26.8613,26.8613,26.835,26.8455,117300.0
2014-05-22 15:50:00,51.21,51.23,51.19,51.2,208700.0,26.8508,26.8613,26.8403,26.8455,208700.0
2014-05-23 09:30:00,51.16,51.17,51.06,51.14,139600.0,26.8246,26.8298,26.7721,26.8141,139600.0
2014-05-23 09:40:00,51.15,51.21,51.15,51.18,48300.0,26.8193,26.8508,26.8193,26.835,48300.0
2014-05-23 09:50:00,51.18,51.19,51.14,51.15,32400.0,26.835,26.8403,26.8141,26.8193,32400.0
2014-05-23 10:00:00,51.15,51.17,51.12,51.16,21500.0,26.8193,26.8298,26.8036,26.8246,21500.0
2014-05-23 10:10:00,51.16,51.16,51.07,51.08,47100.0,26.8246,26.8246,26.7774,26.7826,47100.0
2014-05-23 10:20:00,51.08,51.09,51.03,51.04,70400.0,26.7826,26.7879,26.7564,26.7616,70400.0
2014-05-23 10:30:00,51.04,51.05,50.98,51.04,95300.0,26.7616,26.7669,26.7302,26.7616,95300.0
2014-05-23 10:40:00,51.04,51.1,51.04,51.08,27900.0,26.7616,26.7931,26.7616,26.7826,27900.0
2014-05-23 10:50:00,51.09,51.11,51.05,51.08,23600.0,26.7879,26.7983,26.7669,26.7826,23600.0
2014-05-23 11:00:00,51.09,51.17,51.07,51.15,77700.0,26.7879,26.8298,26.7774,26.8193,77700.0
2014-05-23 11:10:00,51.14,51.21,51.13,51.21,133400.0,26.8141,26.8508,26.8088,26.8508,133400.0
2014-05-23 11:20:00,51.21,51.21,51.11,51.12,120300.0,26.8508,26.8508,26.7983,26.8036,120300.0
2014-05-23 11:30:00,51.13,51.17,51.11,51.13,56400.0,26.8088,26.8298,26.7983,26.8088,56400.0
2014-05-23 11:40:00,51.12,51.13,51.03,51.05,28900.0,26.8036,26.8088,26.7564,26.7669,28900.0
2014-05-23 11:50:00,51.05,51.07,51.0,51.01,21900.0,26.7669,26.7774,26.7407,26.7459,21900.0
2014-05-23 12:00:00,51.02,51.02,50.97,50.99,58400.0,26.7512,26.7512,26.7249,26.7354,58400.0
2014-05-23 12:10:00,50.99,51.02,50.99,51.0,16000.0,26.7354,26.7512,26.7354,26.7407,16000.0
2014-05-23 12:20:00,51.0,51.04,51.0,51.03,19400.0,26.7407,26.7616,26.7407,26.7564,19400.0
2014-05-23 12:30:00,51.02,51.08,51.02,51.07,33500.0,26.7512,26.7826,26.7512,26.7774,33500.0
2014-05-23 12:40:00,51.07,51.09,51.05,51.09,37700.0,26.7774,26.7879,26.7669,26.7879,37700.0
2014-05-23 12:50:00,51.08,51.11,51.08,51.1,21600.0,26.7826,26.7983,26.7826,26.7931,21600.0
2014-05-23 13:00:00,51.1,51.1,51.08,51.08,22600.0,26.7931,26.7931,26.7826,26.7826,22600.0
2014-05-23 13:10:00,51.08,51.09,51.07,51.08,20800.0,26.7826,26.7879,26.7774,26.7826,20800.0
2014-05-23 13:20:00,51.07,51.09,51.06,51.08,37200.0,26.7774,26.7879,26.7721,26.7826,37200.0
2014-05-23 13:30:00,51.08,51.1,51.07,51.08,34000.0,26.7826,26.7931,26.7774,26.7826,34000.0
2014-05-23 13:40:00,51.09,51.09,51.07,51.09,45200.0,26.7879,26.7879,26.7774,26.7879,45200.0
2014-05-23 13:50:00,51.08,51.09,51.07,51.07,43700.0,26.7826,26.7879,26.7774,26.7774,43700.0
2014-05-23 14:00:00,51.08,51.08,51.05,51.05,37500.0,26.7826,26.7826,26.7669,26.7669,37500.0
2014-05-23 14:10:00,51.06,51.06,51.01,51.02,69000.0,26.7721,26.7721,26.7459,26.7512,69000.0
2014-05-23 14:20:00,51.03,51.05,51.02,51.04,45600.0,26.7564,26.7669,26.7512,26.7616,45600.0
2014-05-23 14:30:00,51.04,51.06,51.04,51.04,24000.0,26.7616,26.7721,26.7616,26.7616,24000.0
2014-05-23 14:40:00,51.04,51.05,51.03,51.04,29400.0,26.7616,26.7669,26.7564,26.7616,29400.0
2014-05-23 14:50:00,51.03,51.04,51.01,51.03,60800.0,26.7564,26.7616,26.7459,26.7564,60800.0
2014-05-23 15:00:00,51.02,51.04,51.02,51.04,23400.0,26.7512,26.7616,26.7512,26.7616,23400.0
2014-05-23 15:10:00,51.04,51.07,51.03,51.06,31700.0,26.7616,26.7774,26.7564,26.7721,31700.0
2014-05-23 15:20:00,51.06,51.07,51.03,51.05,22700.0,26.7721,26.7774,26.7564,26.7669,22700.0
2014-05-23 15:30:00,51.05,51.12,51.05,51.11,57300.0,26.7669,26.8036,26.7669,26.7983,57300.0
2014-05-23 15:40:00,51.12,51.12,51.08,51.12,69900.0,26.8036,26.8036,26.7826,26.8036,69900.0
2014-05-23 15:50:00,51.12,51.12,51.07,51.08,192000.0,26.8036,26.8036,26.7774,26.7826,192000.0
2014-05-27 09:30:00,50.98,51.02,50.94,50.99,230200.0,26.7302,26.7512,26.7092,26.7354,230200.0
2014-05-27 09:40:00,50.99,51.04,50.91,50.93,192800.0,26.7354,26.7616,26.6935,26.704,192800.0
2014-05-27 09:50:00,50.93,50.97,50.92,50.94,45200.0,26.704,26.7249,26.6987,26.7092,45200.0
2014-05-27 10:00:00,50.94,50.95,50.89,50.9,66600.0,26.7092,26.7144,26.683,26.6882,66600.0
2014-05-27 10:10:00,50.89,50.91,50.88,50.89,75900.0,26.683,26.6935,26.6777,26.683,75900.0
2014-05-27 10:20:00,50.9,50.91,50.85,50.87,53000.0,26.6882,26.6935,26.662,26.6725,53000.0
2014-05-27 10:30:00,50.87,50.87,50.8,50.8,64900.0,26.6725,26.6725,26.6358,26.6358,64900.0
2014-05-27 10:40:00,50.79,50.81,50.77,50.79,52000.0,26.6306,26.641,26.6201,26.6306,52000.0
2014-05-27 10:50:00,50.78,50.79,50.72,50.74,57800.0,26.6253,26.6306,26.5939,26.6043,57800.0
2014-05-27 11:00:00,50.74,50.8,50.74,50.77,44300.0,26.6043,26.6358,26.6043,26.6201,44300.0
2014-05-27 11:10:00,50.77,50.81,50.77,50.8,51000.0,26.6201,26.641,26.6201,26.6358,51000.0
2014-05-27 11:20:00,50.79,50.83,50.73,50.73,79500.0,26.6306,26.6515,26.5991,26.5991,79500.0
2014-05-27 11:30:00,50.73,50.82,50.73,50.82,46900.0,26.5991,26.6463,26.5991,26.6463,46900.0
2014-05-27 11:40:00,50.82,50.83,50.76,50.77,28400.0,26.6463,26.6515,26.6148,26.6201,28400.0
2014-05-27 11:50:00,50.77,50.77,50.73,50.73,25700.0,26.6201,26.6201,26.5991,26.5991,25700.0
2014-05-27 12:00:00,50.73,50.75,50.72,50.73,29600.0,26.5991,26.6096,26.5939,26.5991,29600.0
2014-05-27 12:10:00,50.72,50.74,50.72,50.72,21600.0,26.5939,26.6043,26.5939,26.5939,21600.0
2014-05-27 12:20:00,50.73,50.74,50.71,50.72,27200.0,26.5991,26.6043,26.5886,26.5939,27200.0
2014-05-27 12:30:00,50.73,50.74,50.72,50.73,30300.0,26.5991,26.6043,26.5939,26.5991,30300.0
2014-05-27 12:40:00,50.73,50.74,50.72,50.73,14400.0,26.5991,26.6043,26.5939,26.5991,14400.0
2014-05-27 12:50:00,50.73,50.73,50.67,50.67,63000.0,26.5991,26.5991,26.5676,26.5676,63000.0
2014-05-27 13:00:00,50.67,50.7,50.67,50.69,44700.0,26.5676,26.5834,26.5676,26.5781,44700.0
2014-05-27 13:10:00,50.7,50.73,50.69,50.73,26800.0,26.5834,26.5991,26.5781,26.5991,26800.0
2014-05-27 13:20:00,50.73,50.75,50.72,50.74,34000.0,26.5991,26.6096,26.5939,26.6043,34000.0
2014-05-27 13:30:00,50.75,50.8,50.75,50.79,87500.0,26.6096,26.6358,26.6096,26.6306,87500.0
2014-05-27 13:40:00,50.79,50.8,50.75,50.76,74800.0,26.6306,26.6358,26.6096,26.6148,74800.0
2014-05-27 13:50:00,50.76,50.8,50.75,50.77,40600.0,26.6148,26.6358,26.6096,26.6201,40600.0
2014-05-27 14:00:00,50.76,50.77,50.75,50.77,22900.0,26.6148,26.6201,26.6096,26.6201,22900.0
2014-05-27 14:10:00,50.76,50.79,50.76,50.77,21400.0,26.6148,26.6306,26.6148,26.6201,21400.0
2014-05-27 14:20:00,50.78,50.8,50.77,50.79,29500.0,26.6253,26.6358,26.6201,26.6306,29500.0
2014-05-27 14:30:00,50.8,50.82,50.79,50.81,31600.0,26.6358,26.6463,26.6306,26.641,31600.0
2014-05-27 14:40:00,50.81,50.86,50.8,50.86,38500.0,26.641,26.6673,26.6358,26.6673,38500.0
2014-05-27 14:50:00,50.86,50.9,50.86,50.88,54900.0,26.6673,26.6882,26.6673,26.6777,54900.0
2014-05-27 15:00:00,50.89,50.91,50.83,50.84,101700.0,26.683,26.6935,26.6515,26.6568,101700.0
2014-05-27 15:10:00,50.84,50.89,50.82,50.85,32100.0,26.6568,26.683,26.6463,26.662,32100.0
2014-05-27 15:20:00,50.85,50.86,50.8,50.8,75100.0,26.662,26.6673,26.6358,26.6358,75100.0
2014-05-27 15:30:00,50.8,50.83,50.79,50.8,40000.0,26.6358,26.6515,26.6306,26.6358,40000.0
2014-05-27 15:40:00,50.8,50.84,50.77,50.77,80700.0,26.6358,26.6568,26.6201,26.6201,80700.0
2014-05-27 15:50:00,50.78,50.78,50.69,50.71,307300.0,26.6253,26.6253,26.5781,26.5886,307300.0
2014-05-28 09:30:00,50.69,50.75,50.68,50.75,140500.0,26.5781,26.6096,26.5729,26.6096,140500.0
2014-05-28 09:40:00,50.74,50.85,50.73,50.85,116700.0,26.6043,26.662,26.5991,26.662,116700.0
2014-05-28 09:50:00,50.85,50.9,50.83,50.87,80800.0,26.662,26.6882,26.6515,26.6725,80800.0
2014-05-28 10:00:00,50.87,50.88,50.78,50.8,66600.0,26.6725,26.6777,26.6253,26.6358,66600.0
2014-05-28 10:10:00,50.81,50.81,50.71,50.73,81500.0,26.641,26.641,26.5886,26.5991,81500.0
2014-05-28 10:20:00,50.73,50.82,50.72,50.8,82800.0,26.5991,26.6463,26.5939,26.6358,82800.0
2014-05-28 10:30:00,50.8,50.81,50.73,50.74,30400.0,26.6358,26.641,26.5991,26.6043,30400.0
2014-05-28 10:40:00,50.73,50.74,50.68,50.71,30700.0,26.5991,26.6043,26.5729,26.5886,30700.0
2014-05-28 10:50:00,50.71,50.79,50.7,50.79,71100.0,26.5886,26.6306,26.5834,26.6306,71100.0
2014-05-28 11:00:00,50.78,50.82,50.76,50.78,54300.0,26.6253,26.6463,26.6148,26.6253,54300.0
2014-05-28 11:10:00,50.78,50.79,50.75,50.76,30100.0,26.6253,26.6306,26.6096,26.6148,30100.0
2014-05-28 11:20:00,50.77,50.77,50.72,50.73,38000.0,26.6201,26.6201,26.5939,26.5991,38000.0
2014-05-28 11:30:00,50.74,50.77,50.69,50.76,114700.0,26.6043,26.6201,26.5781,26.6148,114700.0
2014-05-28 11:40:00,50.77,50.78,50.72,50.77,28200.0,26.6201,26.6253,26.5939,26.6201,28200.0
2014-05-28 11:50:00,50.77,50.82,50.77,50.81,36400.0,26.6201,26.6463,26.6201,26.641,36400.0
2014-05-28 12:00:00,50.8,50.85,50.8,50.85,59800.0,26.6358,26.662,26.6358,26.662,59800.0
2014-05-28 12:10:00,50.85,50.85,50.81,50.83,48000.0,26.662,26.662,26.641,26.6515,48000.0
2014-05-28 12:20:00,50.82,50.82,50.73,50.77,37700.0,26.6463,26.6463,26.5991,26.6201,37700.0
2014-05-28 12:30:00,50.76,50.8,50.76,50.79,47800.0,26.6148,26.6358,26.6148,26.6306,47800.0
2014-05-28 12:40:00,50.79,50.79,50.75,50.75,15700.0,26.6306,26.6306,26.6096,26.6096,15700.0
2014-05-28 12:50:00,50.75,50.78,50.72,50.72,58600.0,26.6096,26.6253,26.5939,26.5939,58600.0
2014-05-28 13:00:00,50.72,50.75,50.71,50.71,51200.0,26.5939,26.6096,26.5886,26.5886,51200.0
2014-05-28 13:10:00,50.71,50.74,50.7,50.73,98300.0,26.5886,26.6043,26.5834,26.5991,98300.0
2014-05-28 13:20:00,50.73,50.75,50.68,50.68,28200.0,26.5991,26.6096,26.5729,26.5729,28200.0
2014-05-28 13:30:00,50.69,50.72,50.68,50.71,18700.0,26.5781,26.5939,26.5729,26.5886,18700.0
2014-05-28 13:40:00,50.71,50.77,50.71,50.75,52400.0,26.5886,26.6201,26.5886,26.6096,52400.0
2014-05-28 13:50:00,50.76,50.76,50.72,50.76,43100.0,26.6148,26.6148,26.5939,26.6148,43100.0
2014-05-28 14:00:00,50.75,50.76,50.73,50.75,47200.0,26.6096,26.6148,26.5991,26.6096,47200.0
2014-05-28 14:10:00,50.75,50.76,50.74,50.75,36900.0,26.6096,26.6148,26.6043,26.6096,36900.0
2014-05-28 14:20:00,50.75,50.75,50.7,50.7,54400.0,26.6096,26.6096,26.5834,26.5834,54400.0
2014-05-28 14:30:00,50.7,50.72,50.67,50.68,93000.0,26.5834,26.5939,26.5676,26.5729,93000.0
2014-05-28 14:40:00,50.69,50.71,50.66,50.66,63000.0,26.5781,26.5886,26.5624,26.5624,63000.0
2014-05-28 14:50:00,50.67,50.68,50.65,50.66,52800.0,26.5676,26.5729,26.5572,26.5624,52800.0
2014-05-28 15:00:00,50.66,50.71,50.65,50.7,49700.0,26.5624,26.5886,26.5572,26.5834,49700.0
2014-05-28 15:10:00,50.7,50.72,50.68,50.7,31000.0,26.5834,26.5939,26.5729,26.5834,31000.0
2014-05-28 15:20:00,50.71,50.73,50.7,50.72,35800.0,26.5886,26.5991,26.5834,26.5939,35800.0
2014-05-28 15:30:00,50.73,50.77,50.72,50.76,89200.0,26.5991,26.6201,26.5939,26.6148,89200.0
2014-05-28 15:40:00,50.76,50.76,50.72,50.74,50600.0,26.6148,26.6148,26.5939,26.6043,50600.0
2014-05-28 15:50:00,50.74,50.75,50.65,50.67,173800.0,26.6043,26.6096,26.5572,26.5676,173800.0
2014-05-29 09:30:00,50.76,50.78,50.72,50.75,109400.0,26.6148,26.6253,26.5939,26.6096,109400.0
2014-05-29 09:40:00,50.76,50.77,50.63,50.65,96000.0,26.6148,26.6201,26.5467,26.5572,96000.0
2014-05-29 09:50:00,50.64,50.71,50.63,50.71,50200.0,26.5519,26.5886,26.5467,26.5886,50200.0
2014-05-29 10:00:00,50.71,50.71,50.67,50.68,38100.0,26.5886,26.5886,26.5676,26.5729,38100.0
2014-05-29 10:10:00,50.69,50.7,50.64,50.69,91000.0,26.5781,26.5834,26.5519,26.5781,91000.0
2014-05-29 10:20:00,50.68,50.72,50.67,50.69,51600.0,26.5729,26.5939,26.5676,26.5781,51600.0
2014-05-29 10:30:00,50.69,50.69,50.66,50.69,46200.0,26.5781,26.5781,26.5624,26.5781,46200.0
2014-05-29 10:40:00,50.69,50.7,50.66,50.66,34700.0,26.5781,26.5834,26.5624,26.5624,34700.0
2014-05-29 10:50:00,50.66,50.68,50.65,50.66,29700.0,26.5624,26.5729,26.5572,26.5624,29700.0
2014-05-29 11:00:00,50.66,50.68,50.61,50.63,40900.0,26.5624,26.5729,26.5362,26.5467,40900.0
2014-05-29 11:10:00,50.63,50.67,50.61,50.62,58700.0,26.5467,26.5676,26.5362,26.5414,58700.0
2014-05-29 11:20:00,50.62,50.65,50.59,50.65,43800.0,26.5414,26.5572,26.5257,26.5572,43800.0
2014-05-29 11:30:00,50.65,50.68,50.64,50.67,22000.0,26.5572,26.5729,26.5519,26.5676,22000.0
2014-05-29 11:40:00,50.68,50.68,50.67,50.68,19300.0,26.5729,26.5729,26.5676,26.5729,19300.0
2014-05-29 11:50:00,50.67,50.7,50.66,50.67,164000.0,26.5676,26.5834,26.5624,26.5676,164000.0
2014-05-29 12:00:00,50.68,50.68,50.67,50.67,21700.0,26.5729,26.5729,26.5676,26.5676,21700.0
2014-05-29 12:10:00,50.67,50.68,50.66,50.67,59800.0,26.5676,26.5729,26.5624,26.5676,59800.0
2014-05-29 12:20:00,50.67,50.69,50.65,50.67,345100.0,26.5676,26.5781,26.5572,26.5676,345100.0
2014-05-29 12:30:00,50.67,50.68,50.66,50.66,28300.0,26.5676,26.5729,26.5624,26.5624,28300.0
2014-05-29 12:40:00,50.66,50.67,50.66,50.66,5500.0,26.5624,26.5676,26.5624,26.5624,5500.0
2014-05-29 12:50:00,50.67,50.68,50.65,50.65,60600.0,26.5676,26.5729,26.5572,26.5572,60600.0
2014-05-29 13:00:00,50.65,50.66,50.63,50.63,111000.0,26.5572,26.5624,26.5467,26.5467,111000.0
2014-05-29 13:10:00,50.64,50.66,50.63,50.64,30300.0,26.5519,26.5624,26.5467,26.5519,30300.0
2014-05-29 13:20:00,50.64,50.66,50.63,50.65,19100.0,26.5519,26.5624,26.5467,26.5572,19100.0
2014-05-29 13:30:00,50.65,50.66,50.63,50.66,24400.0,26.5572,26.5624,26.5467,26.5624,24400.0
2014-05-29 13:40:00,50.66,50.66,50.65,50.66,14200.0,26.5624,26.5624,26.5572,26.5624,14200.0
2014-05-29 13:50:00,50.66,50.66,50.65,50.65,29200.0,26.5624,26.5624,26.5572,26.5572,29200.0
2014-05-29 14:00:00,50.66,50.66,50.63,50.64,19700.0,26.5624,26.5624,26.5467,26.5519,19700.0
2014-05-29 14:10:00,50.64,50.64,50.63,50.64,15600.0,26.5519,26.5519,26.5467,26.5519,15600.0
2014-05-29 14:20:00,50.64,50.64,50.63,50.64,17800.0,26.5519,26.5519,26.5467,26.5519,17800.0
2014-05-29 14:30:00,50.63,50.65,50.63,50.65,29000.0,26.5467,26.5572,26.5467,26.5572,29000.0
2014-05-29 14:40:00,50.64,50.65,50.64,50.65,11500.0,26.5519,26.5572,26.5519,26.5572,11500.0
2014-05-29 14:50:00,50.64,50.65,50.63,50.64,56500.0,26.5519,26.5572,26.5467,26.5519,56500.0
2014-05-29 15:00:00,50.64,50.66,50.63,50.64,44400.0,26.5519,26.5624,26.5467,26.5519,44400.0
2014-05-29 15:10:00,50.64,50.65,50.63,50.64,44700.0,26.5519,26.5572,26.5467,26.5519,44700.0
2014-05-29 15:20:00,50.64,50.66,50.63,50.65,128500.0,26.5519,26.5624,26.5467,26.5572,128500.0
2014-05-29 15:30:00,50.66,50.67,50.65,50.66,47300.0,26.5624,26.5676,26.5572,26.5624,47300.0
2014-05-29 15:40:00,50.66,50.66,50.65,50.66,24400.0,26.5624,26.5624,26.5572,26.5624,24400.0
2014-05-29 15:50:00,50.66,50.67,50.63,50.64,233400.0,26.5624,26.5676,26.5467,26.5519,233400.0
2014-05-30 09:30:00,50.59,50.6,50.51,50.52,149800.0,26.5257,26.5309,26.4837,26.489,149800.0
2014-05-30 09:40:00,50.52,50.54,50.45,50.49,122800.0,26.489,26.4995,26.4523,26.4733,122800.0
2014-05-30 09:50:00,50.49,50.53,50.46,50.53,86300.0,26.4733,26.4942,26.4575,26.4942,86300.0
2014-05-30 10:00:00,50.52,50.59,50.51,50.59,78400.0,26.489,26.5257,26.4837,26.5257,78400.0
2014-05-30 10:10:00,50.6,50.63,50.59,50.6,72300.0,26.5309,26.5467,26.5257,26.5309,72300.0
2014-05-30 10:20:00,50.6,50.61,50.59,50.6,43900.0,26.5309,26.5362,26.5257,26.5309,43900.0
2014-05-30 10:30:00,50.59,50.59,50.54,50.58,47100.0,26.5257,26.5257,26.4995,26.5204,47100.0
2014-05-30 10:40:00,50.58,50.62,50.57,50.59,48000.0,26.5204,26.5414,26.5152,26.5257,48000.0
2014-05-30 10:50:00,50.59,50.6,50.52,50.55,109100.0,26.5257,26.5309,26.489,26.5047,109100.0
2014-05-30 11:00:00,50.55,50.55,50.51,50.55,48000.0,26.5047,26.5047,26.4837,26.5047,48000.0
2014-05-30 11:10:00,50.55,50.56,50.53,50.55,41200.0,26.5047,26.51,26.4942,26.5047,41200.0
2014-05-30 11:20:00,50.55,50.55,50.35,50.39,114700.0,26.5047,26.5047,26.3999,26.4208,114700.0
2014-05-30 11:30:00,50.39,50.54,50.39,50.51,142100.0,26.4208,26.4995,26.4208,26.4837,142100.0
2014-05-30 11:40:00,50.5,50.51,50.47,50.5,38200.0,26.4785,26.4837,26.4628,26.4785,38200.0
2014-05-30 11:50:00,50.5,50.5,50.47,50.47,25800.0,26.4785,26.4785,26.4628,26.4628,25800.0
2014-05-30 12:00:00,50.47,50.47,50.41,50.41,24500.0,26.4628,26.4628,26.4313,26.4313,24500.0
2014-05-30 12:10:00,50.41,50.43,50.4,50.41,136600.0,26.4313,26.4418,26.4261,26.4313,136600.0
2014-05-30 12:20:00,50.41,50.41,50.38,50.4,62600.0,26.4313,26.4313,26.4156,26.4261,62600.0
2014-05-30 12:30:00,50.41,50.41,50.39,50.4,46200.0,26.4313,26.4313,26.4208,26.4261,46200.0
2014-05-30 12:40:00,50.4,50.41,50.39,50.4,35900.0,26.4261,26.4313,26.4208,26.4261,35900.0
2014-05-30 12:50:00,50.4,50.4,50.37,50.37,34000.0,26.4261,26.4261,26.4103,26.4103,34000.0
2014-05-30 13:00:00,50.38,50.38,50.36,50.37,22800.0,26.4156,26.4156,26.4051,26.4103,22800.0
2014-05-30 13:10:00,50.37,50.38,50.35,50.37,76900.0,26.4103,26.4156,26.3999,26.4103,76900.0
2014-05-30 13:20:00,50.37,50.39,50.34,50.39,56200.0,26.4103,26.4208,26.3946,26.4208,56200.0
2014-05-30 13:30:00,50.39,50.4,50.37,50.39,28100.0,26.4208,26.4261,26.4103,26.4208,28100.0
2014-05-30 13:40:00,50.39,50.41,50.38,50.41,32900.0,26.4208,26.4313,26.4156,26.4313,32900.0
2014-05-30 13:50:00,50.42,50.42,50.41,50.42,9600.0,26.4366,26.4366,26.4313,26.4366,9600.0
2014-05-30 14:00:00,50.42,50.43,50.4,50.43,23100.0,26.4366,26.4418,26.4261,26.4418,23100.0
2014-05-30 14:10:00,50.43,50.46,50.43,50.46,25300.0,26.4418,26.4575,26.4418,26.4575,25300.0
2014-05-30 14:20:00,50.46,50.48,50.45,50.48,29500.0,26.4575,26.468,26.4523,26.468,29500.0
2014-05-30 14:30:00,50.48,50.49,50.47,50.48,34500.0,26.468,26.4733,26.4628,26.468,34500.0
2014-05-30 14:40:00,50.48,50.5,50.48,50.49,24200.0,26.468,26.4785,26.468,26.4733,24200.0
2014-05-30 14:50:00,50.5,50.5,50.46,50.47,34800.0,26.4785,26.4785,26.4575,26.4628,34800.0
2014-05-30 15:00:00,50.46,50.47,50.45,50.46,42900.0,26.4575,26.4628,26.4523,26.4575,42900.0
2014-05-30 15:10:00,50.46,50.46,50.45,50.45,32100.0,26.4575,26.4575,26.4523,26.4523,32100.0
2014-05-30 15:20:00,50.46,50.48,50.45,50.48,42500.0,26.4575,26.468,26.4523,26.468,42500.0
2014-05-30 15:30:00,50.48,50.52,50.47,50.49,59200.0,26.468,26.489,26.4628,26.4733,59200.0
2014-05-30 15:40:00,50.5,50.51,50.47,50.47,142900.0,26.4785,26.4837,26.4628,26.4628,142900.0
2014-05-30 15:50:00,50.47,50.48,50.42,50.45,290400.0,26.4628,26.468,26.4366,26.4523,290400.0
2014-06-02 09:30:00,50.76,50.76,50.69,50.75,124600.0,26.6148,26.6148,26.5781,26.6096,124600.0
2014-06-02 09:40:00,50.75,50.75,50.66,50.71,99200.0,26.6096,26.6096,26.5624,26.5886,99200.0
2014-06-02 09:50:00,50.71,50.75,50.69,50.73,71100.0,26.5886,26.6096,26.5781,26.5991,71100.0
2014-06-02 10:00:00,50.72,50.76,50.65,50.7,106600.0,26.5939,26.6148,26.5572,26.5834,106600.0
2014-06-02 10:10:00,50.7,50.73,50.69,50.72,50100.0,26.5834,26.5991,26.5781,26.5939,50100.0
2014-06-02 10:20:00,50.73,50.74,50.69,50.7,30800.0,26.5991,26.6043,26.5781,26.5834,30800.0
2014-06-02 10:30:00,50.7,50.7,50.65,50.66,27400.0,26.5834,26.5834,26.5572,26.5624,27400.0
2014-06-02 10:40:00,50.66,50.75,50.64,50.73,80500.0,26.5624,26.6096,26.5519,26.5991,80500.0
2014-06-02 10:50:00,50.73,50.76,50.73,50.75,71700.0,26.5991,26.6148,26.5991,26.6096,71700.0
2014-06-02 11:00:00,50.75,50.86,50.74,50.83,221500.0,26.6096,26.6673,26.6043,26.6515,221500.0
2014-06-02 11:10:00,50.83,50.84,50.71,50.76,135400.0,26.6515,26.6568,26.5886,26.6148,135400.0
2014-06-02 11:20:00,50.76,50.8,50.7,50.76,80000.0,26.6148,26.6358,26.5834,26.6148,80000.0
2014-06-02 11:30:00,50.75,50.75,50.68,50.71,74400.0,26.6096,26.6096,26.5729,26.5886,74400.0
2014-06-02 11:40:00,50.71,50.71,50.68,50.69,13000.0,26.5886,26.5886,26.5729,26.5781,13000.0
2014-06-02 11:50:00,50.69,50.69,50.65,50.66,24700.0,26.5781,26.5781,26.5572,26.5624,24700.0
2014-06-02 12:00:00,50.65,50.66,50.62,50.66,114500.0,26.5572,26.5624,26.5414,26.5624,114500.0
2014-06-02 12:10:00,50.66,50.66,50.59,50.59,27600.0,26.5624,26.5624,26.5257,26.5257,27600.0
2014-06-02 12:20:00,50.6,50.6,50.58,50.59,23400.0,26.5309,26.5309,26.5204,26.5257,23400.0
2014-06-02 12:30:00,50.59,50.6,50.56,50.57,29300.0,26.5257,26.5309,26.51,26.5152,29300.0
2014-06-02 12:40:00,50.56,50.59,50.56,50.59,20800.0,26.51,26.5257,26.51,26.5257,20800.0
2014-06-02 12:50:00,50.59,50.59,50.57,50.58,170600.0,26.5257,26.5257,26.5152,26.5204,170600.0
2014-06-02 13:00:00,50.57,50.58,50.56,50.58,13000.0,26.5152,26.5204,26.51,26.5204,13000.0
2014-06-02 13:10:00,50.58,50.58,50.53,50.53,37000.0,26.5204,26.5204,26.4942,26.4942,37000.0
2014-06-02 13:20:00,50.54,50.54,50.5,50.51,49400.0,26.4995,26.4995,26.4785,26.4837,49400.0
2014-06-02 13:30:00,50.51,50.52,50.49,50.51,38900.0,26.4837,26.489,26.4733,26.4837,38900.0
2014-06-02 13:40:00,50.51,50.58,50.51,50.58,26700.0,26.4837,26.5204,26.4837,26.5204,26700.0
2014-06-02 13:50:00,50.58,50.58,50.57,50.58,22800.0,26.5204,26.5204,26.5152,26.5204,22800.0
2014-06-02 14:00:00,50.58,50.6,50.57,50.6,30300.0,26.5204,26.5309,26.5152,26.5309,30300.0
2014-06-02 14:10:00,50.6,50.6,50.59,50.59,62600.0,26.5309,26.5309,26.5257,26.5257,62600.0
2014-06-02 14:20:00,50.59,50.62,50.58,50.61,272600.0,26.5257,26.5414,26.5204,26.5362,272600.0
2014-06-02 14:30:00,50.61,50.63,50.59,50.62,64100.0,26.5362,26.5467,26.5257,26.5414,64100.0
2014-06-02 14:40:00,50.62,50.62,50.58,50.59,62400.0,26.5414,26.5414,26.5204,26.5257,62400.0
2014-06-02 14:50:00,50.59,50.6,50.57,50.6,21900.0,26.5257,26.5309,26.5152,26.5309,21900.0
2014-06-02 15:00:00,50.6,50.61,50.56,50.56,50200.0,26.5309,26.5362,26.51,26.51,50200.0
2014-06-02 15:10:00,50.56,50.57,50.52,50.53,90600.0,26.51,26.5152,26.489,26.4942,90600.0
2014-06-02 15:20:00,50.53,50.56,50.52,50.53,64000.0,26.4942,26.51,26.489,26.4942,64000.0
2014-06-02 15:30:00,50.53,50.55,50.52,50.55,81500.0,26.4942,26.5047,26.489,26.5047,81500.0
2014-06-02 15:40:00,50.55,50.61,50.54,50.61,120700.0,26.5047,26.5362,26.4995,26.5362,120700.0
2014-06-02 15:50:00,50.61,50.61,50.55,50.58,291100.0,26.5362,26.5362,26.5047,26.5204,291100.0
2014-06-03 09:30:00,50.5,50.53,50.44,50.46,369700.0,26.4785,26.4942,26.447,26.4575,369700.0
2014-06-03 09:40:00,50.46,50.5,50.46,50.48,164300.0,26.4575,26.4785,26.4575,26.468,164300.0
2014-06-03 09:50:00,50.48,50.51,50.47,50.48,61100.0,26.468,26.4837,26.4628,26.468,61100.0
2014-06-03 10:00:00,50.47,50.49,50.43,50.43,33200.0,26.4628,26.4733,26.4418,26.4418,33200.0
2014-06-03 10:10:00,50.43,50.46,50.38,50.4,54800.0,26.4418,26.4575,26.4156,26.4261,54800.0
2014-06-03 10:20:00,50.39,50.4,50.36,50.36,32000.0,26.4208,26.4261,26.4051,26.4051,32000.0
2014-06-03 10:30:00,50.37,50.38,50.34,50.38,53600.0,26.4103,26.4156,26.3946,26.4156,53600.0
2014-06-03 10:40:00,50.38,50.39,50.35,50.37,49700.0,26.4156,26.4208,26.3999,26.4103,49700.0
2014-06-03 10:50:00,50.36,50.38,50.35,50.38,56700.0,26.4051,26.4156,26.3999,26.4156,56700.0
2014-06-03 11:00:00,50.38,50.46,50.37,50.46,103000.0,26.4156,26.4575,26.4103,26.4575,103000.0
2014-06-03 11:10:00,50.46,50.51,50.42,50.5,109000.0,26.4575,26.4837,26.4366,26.4785,109000.0
2014-06-03 11:20:00,50.49,50.5,50.4,50.46,212300.0,26.4733,26.4785,26.4261,26.4575,212300.0
2014-06-03 11:30:00,50.46,50.51,50.45,50.47,327000.0,26.4575,26.4837,26.4523,26.4628,327000.0
2014-06-03 11:40:00,50.47,50.53,50.47,50.5,149700.0,26.4628,26.4942,26.4628,26.4785,149700.0
2014-06-03 11:50:00,50.5,50.51,50.48,50.5,53500.0,26.4785,26.4837,26.468,26.4785,53500.0
2014-06-03 12:00:00,50.5,50.52,50.49,50.52,45700.0,26.4785,26.489,26.4733,26.489,45700.0
2014-06-03 12:10:00,50.52,50.53,50.5,50.51,19700.0,26.489,26.4942,26.4785,26.4837,19700.0
2014-06-03 12:20:00,50.5,50.53,50.5,50.53,21600.0,26.4785,26.4942,26.4785,26.4942,21600.0
2014-06-03 12:30:00,50.54,50.54,50.52,50.54,17000.0,26.4995,26.4995,26.489,26.4995,17000.0
2014-06-03 12:40:00,50.54,50.55,50.52,50.53,47000.0,26.4995,26.5047,26.489,26.4942,47000.0
2014-06-03 12:50:00,50.53,50.53,50.52,50.53,23500.0,26.4942,26.4942,26.489,26.4942,23500.0
2014-06-03 13:00:00,50.53,50.56,50.52,50.55,45600.0,26.4942,26.51,26.489,26.5047,45600.0
2014-06-03 13:10:00,50.54,50.54,50.52,50.52,55200.0,26.4995,26.4995,26.489,26.489,55200.0
2014-06-03 13:20:00,50.52,50.53,50.48,50.48,37100.0,26.489,26.4942,26.468,26.468,37100.0
2014-06-03 13:30:00,50.49,50.5,50.46,50.48,26800.0,26.4733,26.4785,26.4575,26.468,26800.0
2014-06-03 13:40:00,50.47,50.53,50.47,50.53,22600.0,26.4628,26.4942,26.4628,26.4942,22600.0
2014-06-03 13:50:00,50.53,50.56,50.53,50.55,25500.0,26.4942,26.51,26.4942,26.5047,25500.0
2014-06-03 14:00:00,50.55,50.55,50.54,50.54,22500.0,26.5047,26.5047,26.4995,26.4995,22500.0
2014-06-03 14:10:00,50.55,50.55,50.51,50.52,24900.0,26.5047,26.5047,26.4837,26.489,24900.0
2014-06-03 14:20:00,50.52,50.54,50.51,50.53,21900.0,26.489,26.4995,26.4837,26.4942,21900.0
2014-06-03 14:30:00,50.53,50.54,50.51,50.54,40000.0,26.4942,26.4995,26.4837,26.4995,40000.0
2014-06-03 14:40:00,50.54,50.56,50.53,50.55,63500.0,26.4995,26.51,26.4942,26.5047,63500.0
2014-06-03 14:50:00,50.54,50.55,50.5,50.5,44200.0,26.4995,26.5047,26.4785,26.4785,44200.0
2014-06-03 15:00:00,50.5,50.51,50.49,50.51,21700.0,26.4785,26.4837,26.4733,26.4837,21700.0
2014-06-03 15:10:00,50.51,50.54,50.51,50.54,29900.0,26.4837,26.4995,26.4837,26.4995,29900.0
2014-06-03 15:20:00,50.54,50.54,50.5,50.5,25100.0,26.4995,26.4995,26.4785,26.4785,25100.0
2014-06-03 15:30:00,50.51,50.53,50.5,50.53,40600.0,26.4837,26.4942,26.4785,26.4942,40600.0
2014-06-03 15:40:00,50.52,50.55,50.52,50.53,71200.0,26.489,26.5047,26.489,26.4942,71200.0
2014-06-03 15:50:00,50.53,50.53,50.5,50.5,163900.0,26.4942,26.4942,26.4785,26.4785,163900.0
2014-06-04 09:30:00,50.07,50.11,50.03,50.05,197500.0,26.253,26.274,26.2321,26.2426,197500.0
2014-06-04 09:40:00,50.04,50.09,50.03,50.07,77500.0,26.2373,26.2635,26.2321,26.253,77500.0
2014-06-04 09:50:00,50.07,50.1,50.06,50.07,62400.0,26.253,26.2688,26.2478,26.253,62400.0
2014-06-04 10:00:00,50.07,50.1,50.04,50.09,45000.0,26.253,26.2688,26.2373,26.2635,45000.0
2014-06-04 10:10:00,50.1,50.1,50.04,50.04,163300.0,26.2688,26.2688,26.2373,26.2373,163300.0
2014-06-04 10:20:00,50.05,50.05,49.95,49.98,167200.0,26.2426,26.2426,26.1901,26.2059,167200.0
2014-06-04 10:30:00,49.98,50.0,49.98,50.0,126400.0,26.2059,26.2163,26.2059,26.2163,126400.0
2014-06-04 10:40:00,50.0,50.01,49.89,49.89,142600.0,26.2163,26.2216,26.1587,26.1587,142600.0
2014-06-04 10:50:00,49.89,49.93,49.87,49.92,56800.0,26.1587,26.1796,26.1482,26.1744,56800.0
2014-06-04 11:00:00,49.93,49.99,49.93,49.97,109500.0,26.1796,26.2111,26.1796,26.2006,109500.0
2014-06-04 11:10:00,49.97,49.99,49.94,49.96,75000.0,26.2006,26.2111,26.1849,26.1954,75000.0
2014-06-04 11:20:00,49.95,50.01,49.95,49.99,68800.0,26.1901,26.2216,26.1901,26.2111,68800.0
2014-06-04 11:30:00,49.99,49.99,49.93,49.97,63000.0,26.2111,26.2111,26.1796,26.2006,63000.0
2014-06-04 11:40:00,49.97,50.01,49.97,50.0,74500.0,26.2006,26.2216,26.2006,26.2163,74500.0
2014-06-04 11:50:00,50.0,50.01,49.99,50.0,51800.0,26.2163,26.2216,26.2111,26.2163,51800.0
2014-06-04 12:00:00,50.01,50.04,50.0,50.04,60900.0,26.2216,26.2373,26.2163,26.2373,60900.0
2014-06-04 12:10:00,50.04,50.04,50.03,50.04,31700.0,26.2373,26.2373,26.2321,26.2373,31700.0
2014-06-04 12:20:00,50.04,50.04,50.03,50.03,30700.0,26.2373,26.2373,26.2321,26.2321,30700.0
2014-06-04 12:30:00,50.03,50.06,50.03,50.05,41400.0,26.2321,26.2478,26.2321,26.2426,41400.0
2014-06-04 12:40:00,50.06,50.07,50.02,50.03,44200.0,26.2478,26.253,26.2268,26.2321,44200.0
2014-06-04 12:50:00,50.03,50.04,50.02,50.03,26300.0,26.2321,26.2373,26.2268,26.2321,26300.0
2014-06-04 13:00:00,50.04,50.04,49.98,49.99,64100.0,26.2373,26.2373,26.2059,26.2111,64100.0
2014-06-04 13:10:00,49.99,50.01,49.98,49.99,41100.0,26.2111,26.2216,26.2059,26.2111,41100.0
2014-06-04 13:20:00,49.99,49.99,49.98,49.99,12700.0,26.2111,26.2111,26.2059,26.2111,12700.0
2014-06-04 13:30:00,49.98,49.99,49.98,49.98,27300.0,26.2059,26.2111,26.2059,26.2059,27300.0
2014-06-04 13:40:00,49.98,49.98,49.96,49.98,23500.0,26.2059,26.2059,26.1954,26.2059,23500.0
2014-06-04 13:50:00,49.98,50.01,49.97,50.0,53900.0,26.2059,26.2216,26.2006,26.2163,53900.0
2014-06-04 14:00:00,50.0,50.01,49.98,50.0,21600.0,26.2163,26.2216,26.2059,26.2163,21600.0
2014-06-04 14:10:00,50.0,50.01,49.99,49.99,39500.0,26.2163,26.2216,26.2111,26.2111,39500.0
2014-06-04 14:20:00,50.0,50.02,49.99,50.0,49100.0,26.2163,26.2268,26.2111,26.2163,49100.0
2014-06-04 14:30:00,50.01,50.05,50.01,50.05,50700.0,26.2216,26.2426,26.2216,26.2426,50700.0
2014-06-04 14:40:00,50.05,50.05,50.03,50.04,26000.0,26.2426,26.2426,26.2321,26.2373,26000.0
2014-06-04 14:50:00,50.03,50.05,50.03,50.05,31500.0,26.2321,26.2426,26.2321,26.2426,31500.0
2014-06-04 15:00:00,50.05,50.08,50.04,50.07,40600.0,26.2426,26.2583,26.2373,26.253,40600.0
2014-06-04 15:10:00,50.08,50.08,50.07,50.08,38200.0,26.2583,26.2583,26.253,26.2583,38200.0
2014-06-04 15:20:00,50.08,50.08,50.07,50.07,41100.0,26.2583,26.2583,26.253,26.253,41100.0
2014-06-04 15:30:00,50.07,50.11,50.07,50.09,89200.0,26.253,26.274,26.253,26.2635,89200.0
2014-06-04 15:40:00,50.09,50.12,50.09,50.11,306100.0,26.2635,26.2793,26.2635,26.274,306100.0
2014-06-04 15:50:00,50.11,50.11,50.07,50.08,287100.0,26.274,26.274,26.253,26.2583,287100.0
2014-06-05 09:30:00,50.36,50.43,50.32,50.43,141000.0,26.4051,26.4418,26.3841,26.4418,141000.0
2014-06-05 09:40:00,50.43,50.48,50.43,50.45,50200.0,26.4418,26.468,26.4418,26.4523,50200.0
2014-06-05 09:50:00,50.44,50.47,50.25,50.25,95500.0,26.447,26.4628,26.3474,26.3474,95500.0
2014-06-05 10:00:00,50.25,50.27,50.18,50.23,63300.0,26.3474,26.3579,26.3107,26.3369,63300.0
2014-06-05 10:10:00,50.24,50.26,50.14,50.18,60700.0,26.3422,26.3527,26.2897,26.3107,60700.0
2014-06-05 10:20:00,50.17,50.28,50.17,50.28,32700.0,26.3055,26.3631,26.3055,26.3631,32700.0
2014-06-05 10:30:00,50.27,50.28,50.21,50.25,23300.0,26.3579,26.3631,26.3264,26.3474,23300.0
2014-06-05 10:40:00,50.26,50.36,50.26,50.34,56700.0,26.3527,26.4051,26.3527,26.3946,56700.0
2014-06-05 10:50:00,50.34,50.34,50.27,50.31,49200.0,26.3946,26.3946,26.3579,26.3789,49200.0
2014-06-05 11:00:00,50.31,50.31,50.24,50.27,31700.0,26.3789,26.3789,26.3422,26.3579,31700.0
2014-06-05 11:10:00,50.28,50.3,50.25,50.3,26700.0,26.3631,26.3736,26.3474,26.3736,26700.0
2014-06-05 11:20:00,50.3,50.37,50.29,50.31,96400.0,26.3736,26.4103,26.3684,26.3789,96400.0
2014-06-05 11:30:00,50.31,50.33,50.28,50.29,53300.0,26.3789,26.3894,26.3631,26.3684,53300.0
2014-06-05 11:40:00,50.3,50.38,50.3,50.37,26900.0,26.3736,26.4156,26.3736,26.4103,26900.0
2014-06-05 11:50:00,50.37,50.4,50.36,50.38,27400.0,26.4103,26.4261,26.4051,26.4156,27400.0
2014-06-05 12:00:00,50.38,50.39,50.34,50.35,36100.0,26.4156,26.4208,26.3946,26.3999,36100.0
2014-06-05 12:10:00,50.35,50.39,50.33,50.34,45200.0,26.3999,26.4208,26.3894,26.3946,45200.0
2014-06-05 12:20:00,50.33,50.37,50.33,50.37,31200.0,26.3894,26.4103,26.3894,26.4103,31200.0
2014-06-05 12:30:00,50.36,50.4,50.36,50.4,17800.0,26.4051,26.4261,26.4051,26.4261,17800.0
2014-06-05 12:40:00,50.39,50.41,50.37,50.38,12500.0,26.4208,26.4313,26.4103,26.4156,12500.0
2014-06-05 12:50:00,50.39,50.4,50.38,50.4,17200.0,26.4208,26.4261,26.4156,26.4261,17200.0
2014-06-05 13:00:00,50.4,50.4,50.39,50.4,13500.0,26.4261,26.4261,26.4208,26.4261,13500.0
2014-06-05 13:10:00,50.4,50.41,50.39,50.4,11600.0,26.4261,26.4313,26.4208,26.4261,11600.0
2014-06-05 13:20:00,50.4,50.41,50.36,50.36,25600.0,26.4261,26.4313,26.4051,26.4051,25600.0
2014-06-05 13:30:00,50.37,50.37,50.36,50.37,10400.0,26.4103,26.4103,26.4051,26.4103,10400.0
2014-06-05 13:40:00,50.37,50.37,50.34,50.36,17600.0,26.4103,26.4103,26.3946,26.4051,17600.0
2014-06-05 13:50:00,50.36,50.38,50.35,50.38,11400.0,26.4051,26.4156,26.3999,26.4156,11400.0
2014-06-05 14:00:00,50.39,50.4,50.37,50.38,23700.0,26.4208,26.4261,26.4103,26.4156,23700.0
2014-06-05 14:10:00,50.38,50.42,50.37,50.42,23800.0,26.4156,26.4366,26.4103,26.4366,23800.0
2014-06-05 14:20:00,50.42,50.44,50.41,50.43,19700.0,26.4366,26.447,26.4313,26.4418,19700.0
2014-06-05 14:30:00,50.43,50.43,50.42,50.43,32800.0,26.4418,26.4418,26.4366,26.4418,32800.0
2014-06-05 14:40:00,50.43,50.45,50.42,50.44,35200.0,26.4418,26.4523,26.4366,26.447,35200.0
2014-06-05 14:50:00,50.44,50.45,50.41,50.41,36300.0,26.447,26.4523,26.4313,26.4313,36300.0
2014-06-05 15:00:00,50.41,50.42,50.39,50.41,37800.0,26.4313,26.4366,26.4208,26.4313,37800.0
2014-06-05 15:10:00,50.4,50.44,50.4,50.43,49100.0,26.4261,26.447,26.4261,26.4418,49100.0
2014-06-05 15:20:00,50.44,50.46,50.43,50.44,49100.0,26.447,26.4575,26.4418,26.447,49100.0
2014-06-05 15:30:00,50.43,50.45,50.42,50.43,49900.0,26.4418,26.4523,26.4366,26.4418,49900.0
2014-06-05 15:40:00,50.42,50.46,50.41,50.46,54300.0,26.4366,26.4575,26.4313,26.4575,54300.0
2014-06-05 15:50:00,50.46,50.47,50.43,50.45,141700.0,26.4575,26.4628,26.4418,26.4523,141700.0
2014-06-06 09:30:00,50.48,50.57,50.45,50.55,383400.0,26.468,26.5152,26.4523,26.5047,383400.0
2014-06-06 09:40:00,50.55,50.56,50.48,50.53,41800.0,26.5047,26.51,26.468,26.4942,41800.0
2014-06-06 09:50:00,50.53,50.68,50.51,50.68,78000.0,26.4942,26.5729,26.4837,26.5729,78000.0
2014-06-06 10:00:00,50.68,50.7,50.64,50.7,60300.0,26.5729,26.5834,26.5519,26.5834,60300.0
2014-06-06 10:10:00,50.69,50.71,50.65,50.66,23000.0,26.5781,26.5886,26.5572,26.5624,23000.0
2014-06-06 10:20:00,50.66,50.74,50.65,50.74,42900.0,26.5624,26.6043,26.5572,26.6043,42900.0
2014-06-06 10:30:00,50.73,50.78,50.72,50.78,35600.0,26.5991,26.6253,26.5939,26.6253,35600.0
2014-06-06 10:40:00,50.78,50.8,50.74,50.8,45200.0,26.6253,26.6358,26.6043,26.6358,45200.0
2014-06-06 10:50:00,50.8,50.8,50.72,50.74,33300.0,26.6358,26.6358,26.5939,26.6043,33300.0
2014-06-06 11:00:00,50.73,50.74,50.65,50.68,76400.0,26.5991,26.6043,26.5572,26.5729,76400.0
2014-06-06 11:10:00,50.67,50.74,50.67,50.72,131600.0,26.5676,26.6043,26.5676,26.5939,131600.0
2014-06-06 11:20:00,50.72,50.79,50.69,50.77,95000.0,26.5939,26.6306,26.5781,26.6201,95000.0
2014-06-06 11:30:00,50.77,50.85,50.75,50.84,105400.0,26.6201,26.662,26.6096,26.6568,105400.0
2014-06-06 11:40:00,50.83,50.87,50.83,50.85,32800.0,26.6515,26.6725,26.6515,26.662,32800.0
2014-06-06 11:50:00,50.86,50.87,50.85,50.85,42700.0,26.6673,26.6725,26.662,26.662,42700.0
2014-06-06 12:00:00,50.86,50.86,50.85,50.85,25200.0,26.6673,26.6673,26.662,26.662,25200.0
2014-06-06 12:10:00,50.86,50.86,50.83,50.83,25000.0,26.6673,26.6673,26.6515,26.6515,25000.0
2014-06-06 12:20:00,50.83,50.84,50.83,50.83,23100.0,26.6515,26.6568,26.6515,26.6515,23100.0
2014-06-06 12:30:00,50.84,50.84,50.82,50.83,31900.0,26.6568,26.6568,26.6463,26.6515,31900.0
2014-06-06 12:40:00,50.83,50.85,50.8,50.84,61200.0,26.6515,26.662,26.6358,26.6568,61200.0
2014-06-06 12:50:00,50.85,50.85,50.83,50.84,17900.0,26.662,26.662,26.6515,26.6568,17900.0
2014-06-06 13:00:00,50.84,50.85,50.84,50.85,13500.0,26.6568,26.662,26.6568,26.662,13500.0
2014-06-06 13:10:00,50.84,50.87,50.84,50.87,43500.0,26.6568,26.6725,26.6568,26.6725,43500.0
2014-06-06 13:20:00,50.86,50.88,50.85,50.86,27700.0,26.6673,26.6777,26.662,26.6673,27700.0
2014-06-06 13:30:00,50.86,50.86,50.84,50.84,13600.0,26.6673,26.6673,26.6568,26.6568,13600.0
2014-06-06 13:40:00,50.84,50.85,50.83,50.85,22600.0,26.6568,26.662,26.6515,26.662,22600.0
2014-06-06 13:50:00,50.85,50.86,50.84,50.84,30000.0,26.662,26.6673,26.6568,26.6568,30000.0
2014-06-06 14:00:00,50.85,50.86,50.84,50.86,18100.0,26.662,26.6673,26.6568,26.6673,18100.0
2014-06-06 14:10:00,50.85,50.87,50.84,50.84,24100.0,26.662,26.6725,26.6568,26.6568,24100.0
2014-06-06 14:20:00,50.84,50.85,50.83,50.83,16900.0,26.6568,26.662,26.6515,26.6515,16900.0
2014-06-06 14:30:00,50.83,50.84,50.82,50.82,18300.0,26.6515,26.6568,26.6463,26.6463,18300.0
2014-06-06 14:40:00,50.82,50.83,50.81,50.82,51600.0,26.6463,26.6515,26.641,26.6463,51600.0
2014-06-06 14:50:00,50.82,50.83,50.81,50.82,23800.0,26.6463,26.6515,26.641,26.6463,23800.0
2014-06-06 15:00:00,50.82,50.83,50.8,50.81,30100.0,26.6463,26.6515,26.6358,26.641,30100.0
2014-06-06 15:10:00,50.8,50.81,50.78,50.8,42600.0,26.6358,26.641,26.6253,26.6358,42600.0
2014-06-06 15:20:00,50.8,50.8,50.79,50.8,35500.0,26.6358,26.6358,26.6306,26.6358,35500.0
2014-06-06 15:30:00,50.79,50.8,50.78,50.79,52400.0,26.6306,26.6358,26.6253,26.6306,52400.0
2014-06-06 15:40:00,50.78,50.79,50.77,50.79,91700.0,26.6253,26.6306,26.6201,26.6306,91700.0
2014-06-06 15:50:00,50.79,50.81,50.78,50.8,205800.0,26.6306,26.641,26.6253,26.6358,205800.0
2014-06-09 09:30:00,50.87,50.91,50.84,50.84,102900.0,26.6725,26.6935,26.6568,26.6568,102900.0
2014-06-09 09:40:00,50.84,50.87,50.81,50.87,47100.0,26.6568,26.6725,26.641,26.6725,47100.0
2014-06-09 09:50:00,50.86,50.89,50.84,50.88,45100.0,26.6673,26.683,26.6568,26.6777,45100.0
2014-06-09 10:00:00,50.87,50.88,50.83,50.86,16500.0,26.6725,26.6777,26.6515,26.6673,16500.0
2014-06-09 10:10:00,50.85,50.88,50.84,50.87,17400.0,26.662,26.6777,26.6568,26.6725,17400.0
2014-06-09 10:20:00,50.87,50.88,50.83,50.85,19500.0,26.6725,26.6777,26.6515,26.662,19500.0
2014-06-09 10:30:00,50.84,50.85,50.82,50.83,17000.0,26.6568,26.662,26.6463,26.6515,17000.0
2014-06-09 10:40:00,50.83,50.89,50.82,50.88,19500.0,26.6515,26.683,26.6463,26.6777,19500.0
2014-06-09 10:50:00,50.88,50.94,50.88,50.93,44100.0,26.6777,26.7092,26.6777,26.704,44100.0
2014-06-09 11:00:00,50.94,50.94,50.88,50.89,33100.0,26.7092,26.7092,26.6777,26.683,33100.0
2014-06-09 11:10:00,50.9,50.93,50.7,50.83,344900.0,26.6882,26.704,26.5834,26.6515,344900.0
2014-06-09 11:20:00,50.84,50.91,50.84,50.88,75400.0,26.6568,26.6935,26.6568,26.6777,75400.0
2014-06-09 11:30:00,50.88,50.94,50.87,50.94,21900.0,26.6777,26.7092,26.6725,26.7092,21900.0
2014-06-09 11:40:00,50.94,50.94,50.92,50.92,20800.0,26.7092,26.7092,26.6987,26.6987,20800.0
2014-06-09 11:50:00,50.93,50.93,50.87,50.87,20600.0,26.704,26.704,26.6725,26.6725,20600.0
2014-06-09 12:00:00,50.87,50.88,50.84,50.84,19400.0,26.6725,26.6777,26.6568,26.6568,19400.0
2014-06-09 12:10:00,50.84,50.86,50.83,50.86,32000.0,26.6568,26.6673,26.6515,26.6673,32000.0
2014-06-09 12:20:00,50.86,50.86,50.82,50.83,25500.0,26.6673,26.6673,26.6463,26.6515,25500.0
2014-06-09 12:30:00,50.83,50.85,50.82,50.84,17800.0,26.6515,26.662,26.6463,26.6568,17800.0
2014-06-09 12:40:00,50.85,50.86,50.84,50.86,18100.0,26.662,26.6673,26.6568,26.6673,18100.0
2014-06-09 12:50:00,50.86,50.86,50.81,50.82,23100.0,26.6673,26.6673,26.641,26.6463,23100.0
2014-06-09 13:00:00,50.81,50.84,50.8,50.83,43500.0,26.641,26.6568,26.6358,26.6515,43500.0
2014-06-09 13:10:00,50.83,50.86,50.83,50.85,27800.0,26.6515,26.6673,26.6515,26.662,27800.0
2014-06-09 13:20:00,50.86,50.86,50.83,50.83,13300.0,26.6673,26.6673,26.6515,26.6515,13300.0
2014-06-09 13:30:00,50.84,50.84,50.83,50.84,20200.0,26.6568,26.6568,26.6515,26.6568,20200.0
2014-06-09 13:40:00,50.83,50.85,50.83,50.85,28800.0,26.6515,26.662,26.6515,26.662,28800.0
2014-06-09 13:50:00,50.85,50.88,50.84,50.85,26400.0,26.662,26.6777,26.6568,26.662,26400.0
2014-06-09 14:00:00,50.86,50.86,50.83,50.83,21100.0,26.6673,26.6673,26.6515,26.6515,21100.0
2014-06-09 14:10:00,50.83,50.84,50.83,50.83,34600.0,26.6515,26.6568,26.6515,26.6515,34600.0
2014-06-09 14:20:00,50.83,50.84,50.82,50.83,77700.0,26.6515,26.6568,26.6463,26.6515,77700.0
2014-06-09 14:30:00,50.83,50.84,50.83,50.83,58600.0,26.6515,26.6568,26.6515,26.6515,58600.0
2014-06-09 14:40:00,50.83,50.85,50.83,50.84,26500.0,26.6515,26.662,26.6515,26.6568,26500.0
2014-06-09 14:50:00,50.85,50.85,50.83,50.83,33600.0,26.662,26.662,26.6515,26.6515,33600.0
2014-06-09 15:00:00,50.83,50.84,50.83,50.83,8400.0,26.6515,26.6568,26.6515,26.6515,8400.0
2014-06-09 15:10:00,50.83,50.85,50.83,50.83,39100.0,26.6515,26.662,26.6515,26.6515,39100.0
2014-06-09 15:20:00,50.83,50.84,50.8,50.8,67700.0,26.6515,26.6568,26.6358,26.6358,67700.0
2014-06-09 15:30:00,50.8,50.81,50.74,50.75,92500.0,26.6358,26.641,26.6043,26.6096,92500.0
2014-06-09 15:40:00,50.75,50.77,50.75,50.77,66300.0,26.6096,26.6201,26.6096,26.6201,66300.0
2014-06-09 15:50:00,50.76,50.84,50.76,50.84,237400.0,26.6148,26.6568,26.6148,26.6568,237400.0
2014-06-10 09:30:00,50.77,50.79,50.71,50.71,161200.0,26.6201,26.6306,26.5886,26.5886,161200.0
2014-06-10 09:40:00,50.72,50.73,50.67,50.71,75600.0,26.5939,26.5991,26.5676,26.5886,75600.0
2014-06-10 09:50:00,50.71,50.76,50.71,50.74,40200.0,26.5886,26.6148,26.5886,26.6043,40200.0
2014-06-10 10:00:00,50.74,50.76,50.68,50.68,50500.0,26.6043,26.6148,26.5729,26.5729,50500.0
2014-06-10 10:10:00,50.68,50.77,50.67,50.76,33400.0,26.5729,26.6201,26.5676,26.6148,33400.0
2014-06-10 10:20:00,50.77,50.84,50.77,50.83,39000.0,26.6201,26.6568,26.6201,26.6515,39000.0
2014-06-10 10:30:00,50.83,50.86,50.82,50.82,42900.0,26.6515,26.6673,26.6463,26.6463,42900.0
2014-06-10 10:40:00,50.83,50.87,50.82,50.86,46500.0,26.6515,26.6725,26.6463,26.6673,46500.0
2014-06-10 10:50:00,50.86,50.86,50.8,50.82,48100.0,26.6673,26.6673,26.6358,26.6463,48100.0
2014-06-10 11:00:00,50.83,50.9,50.83,50.9,83200.0,26.6515,26.6882,26.6515,26.6882,83200.0
2014-06-10 11:10:00,50.89,50.9,50.86,50.87,64800.0,26.683,26.6882,26.6673,26.6725,64800.0
2014-06-10 11:20:00,50.87,50.91,50.86,50.87,29400.0,26.6725,26.6935,26.6673,26.6725,29400.0
2014-06-10 11:30:00,50.88,50.94,50.86,50.92,82700.0,26.6777,26.7092,26.6673,26.6987,82700.0
2014-06-10 11:40:00,50.92,50.92,50.86,50.91,22000.0,26.6987,26.6987,26.6673,26.6935,22000.0
2014-06-10 11:50:00,50.91,50.91,50.86,50.87,25600.0,26.6935,26.6935,26.6673,26.6725,25600.0
2014-06-10 12:00:00,50.87,50.88,50.85,50.87,21800.0,26.6725,26.6777,26.662,26.6725,21800.0
2014-06-10 12:10:00,50.87,50.9,50.86,50.9,21900.0,26.6725,26.6882,26.6673,26.6882,21900.0
2014-06-10 12:20:00,50.9,50.9,50.88,50.88,25100.0,26.6882,26.6882,26.6777,26.6777,25100.0
2014-06-10 12:30:00,50.88,50.91,50.88,50.9,18500.0,26.6777,26.6935,26.6777,26.6882,18500.0
2014-06-10 12:40:00,50.89,50.9,50.85,50.86,34900.0,26.683,26.6882,26.662,26.6673,34900.0
2014-06-10 12:50:00,50.86,50.89,50.86,50.89,17200.0,26.6673,26.683,26.6673,26.683,17200.0
2014-06-10 13:00:00,50.89,50.89,50.85,50.86,20000.0,26.683,26.683,26.662,26.6673,20000.0
2014-06-10 13:10:00,50.85,50.86,50.85,50.85,10500.0,26.662,26.6673,26.662,26.662,10500.0
2014-06-10 13:20:00,50.86,50.86,50.83,50.84,28700.0,26.6673,26.6673,26.6515,26.6568,28700.0
2014-06-10 13:30:00,50.84,50.84,50.82,50.83,15900.0,26.6568,26.6568,26.6463,26.6515,15900.0
2014-06-10 13:40:00,50.83,50.83,50.82,50.83,10000.0,26.6515,26.6515,26.6463,26.6515,10000.0
2014-06-10 13:50:00,50.83,50.84,50.82,50.83,12600.0,26.6515,26.6568,26.6463,26.6515,12600.0
2014-06-10 14:00:00,50.84,50.88,50.83,50.88,15100.0,26.6568,26.6777,26.6515,26.6777,15100.0
2014-06-10 14:10:00,50.88,50.88,50.85,50.87,24100.0,26.6777,26.6777,26.662,26.6725,24100.0
2014-06-10 14:20:00,50.87,50.91,50.87,50.91,40700.0,26.6725,26.6935,26.6725,26.6935,40700.0
2014-06-10 14:30:00,50.9,50.91,50.89,50.9,23900.0,26.6882,26.6935,26.683,26.6882,23900.0
2014-06-10 14:40:00,50.9,50.92,50.89,50.9,49600.0,26.6882,26.6987,26.683,26.6882,49600.0
2014-06-10 14:50:00,50.9,50.92,50.9,50.92,25100.0,26.6882,26.6987,26.6882,26.6987,25100.0
2014-06-10 15:00:00,50.92,50.93,50.89,50.93,56700.0,26.6987,26.704,26.683,26.704,56700.0
2014-06-10 15:10:00,50.92,50.93,50.91,50.93,38300.0,26.6987,26.704,26.6935,26.704,38300.0
2014-06-10 15:20:00,50.92,50.93,50.91,50.91,34900.0,26.6987,26.704,26.6935,26.6935,34900.0
2014-06-10 15:30:00,50.91,50.93,50.91,50.92,36500.0,26.6935,26.704,26.6935,26.6987,36500.0
2014-06-10 15:40:00,50.92,50.93,50.92,50.93,55000.0,26.6987,26.704,26.6987,26.704,55000.0
2014-06-10 15:50:00,50.93,50.99,50.93,50.97,238400.0,26.704,26.7354,26.704,26.7249,238400.0
2014-06-11 09:30:00,50.75,50.8,50.71,50.76,89500.0,26.6096,26.6358,26.5886,26.6148,89500.0
2014-06-11 09:40:00,50.75,50.84,50.73,50.82,68400.0,26.6096,26.6568,26.5991,26.6463,68400.0
2014-06-11 09:50:00,50.82,50.86,50.81,50.86,34400.0,26.6463,26.6673,26.641,26.6673,34400.0
2014-06-11 10:00:00,50.86,50.91,50.84,50.85,35400.0,26.6673,26.6935,26.6568,26.662,35400.0
2014-06-11 10:10:00,50.85,50.88,50.85,50.88,33600.0,26.662,26.6777,26.662,26.6777,33600.0
2014-06-11 10:20:00,50.88,50.9,50.8,50.81,41300.0,26.6777,26.6882,26.6358,26.641,41300.0
2014-06-11 10:30:00,50.81,50.81,50.73,50.74,98600.0,26.641,26.641,26.5991,26.6043,98600.0
2014-06-11 10:40:00,50.75,50.83,50.74,50.81,134200.0,26.6096,26.6515,26.6043,26.641,134200.0
2014-06-11 10:50:00,50.82,50.83,50.78,50.79,79500.0,26.6463,26.6515,26.6253,26.6306,79500.0
2014-06-11 11:00:00,50.79,50.89,50.79,50.86,46600.0,26.6306,26.683,26.6306,26.6673,46600.0
2014-06-11 11:10:00,50.86,50.9,50.84,50.86,31000.0,26.6673,26.6882,26.6568,26.6673,31000.0
2014-06-11 11:20:00,50.86,50.89,50.83,50.89,88700.0,26.6673,26.683,26.6515,26.683,88700.0
2014-06-11 11:30:00,50.89,50.95,50.89,50.91,111400.0,26.683,26.7144,26.683,26.6935,111400.0
2014-06-11 11:40:00,50.91,50.96,50.9,50.95,47300.0,26.6935,26.7197,26.6882,26.7144,47300.0
2014-06-11 11:50:00,50.95,50.96,50.93,50.95,18300.0,26.7144,26.7197,26.704,26.7144,18300.0
2014-06-11 12:00:00,50.94,50.97,50.94,50.97,51000.0,26.7092,26.7249,26.7092,26.7249,51000.0
2014-06-11 12:10:00,50.97,50.98,50.92,50.92,41200.0,26.7249,26.7302,26.6987,26.6987,41200.0
2014-06-11 12:20:00,50.93,50.93,50.89,50.9,29800.0,26.704,26.704,26.683,26.6882,29800.0
2014-06-11 12:30:00,50.9,50.91,50.89,50.9,9500.0,26.6882,26.6935,26.683,26.6882,9500.0
2014-06-11 12:40:00,50.91,50.91,50.89,50.9,7000.0,26.6935,26.6935,26.683,26.6882,7000.0
2014-06-11 12:50:00,50.9,50.91,50.88,50.88,11200.0,26.6882,26.6935,26.6777,26.6777,11200.0
2014-06-11 13:00:00,50.89,50.89,50.85,50.85,21100.0,26.683,26.683,26.662,26.662,21100.0
2014-06-11 13:10:00,50.85,50.85,50.84,50.84,18500.0,26.662,26.662,26.6568,26.6568,18500.0
2014-06-11 13:20:00,50.84,50.84,50.82,50.83,37700.0,26.6568,26.6568,26.6463,26.6515,37700.0
2014-06-11 13:30:00,50.83,50.83,50.82,50.83,12900.0,26.6515,26.6515,26.6463,26.6515,12900.0
2014-06-11 13:40:00,50.83,50.83,50.8,50.8,19700.0,26.6515,26.6515,26.6358,26.6358,19700.0
2014-06-11 13:50:00,50.8,50.8,50.78,50.79,22200.0,26.6358,26.6358,26.6253,26.6306,22200.0
2014-06-11 14:00:00,50.79,50.79,50.77,50.78,19700.0,26.6306,26.6306,26.6201,26.6253,19700.0
2014-06-11 14:10:00,50.77,50.78,50.75,50.76,22400.0,26.6201,26.6253,26.6096,26.6148,22400.0
2014-06-11 14:20:00,50.76,50.78,50.75,50.77,25500.0,26.6148,26.6253,26.6096,26.6201,25500.0
2014-06-11 14:30:00,50.77,50.78,50.76,50.78,16600.0,26.6201,26.6253,26.6148,26.6253,16600.0
2014-06-11 14:40:00,50.78,50.83,50.77,50.83,24800.0,26.6253,26.6515,26.6201,26.6515,24800.0
2014-06-11 14:50:00,50.83,50.84,50.82,50.84,28700.0,26.6515,26.6568,26.6463,26.6568,28700.0
2014-06-11 15:00:00,50.83,50.84,50.83,50.83,16500.0,26.6515,26.6568,26.6515,26.6515,16500.0
2014-06-11 15:10:00,50.83,50.86,50.83,50.86,16300.0,26.6515,26.6673,26.6515,26.6673,16300.0
2014-06-11 15:20:00,50.86,50.86,50.85,50.85,18200.0,26.6673,26.6673,26.662,26.662,18200.0
2014-06-11 15:30:00,50.86,50.88,50.85,50.87,33900.0,26.6673,26.6777,26.662,26.6725,33900.0
2014-06-11 15:40:00,50.87,50.9,50.87,50.87,31700.0,26.6725,26.6882,26.6725,26.6725,31700.0
2014-06-11 15:50:00,50.88,50.89,50.84,50.87,99800.0,26.6777,26.683,26.6568,26.6725,99800.0
2014-06-12 09:30:00,51.05,51.29,51.04,51.29,298800.0,26.7669,26.8927,26.7616,26.8927,298800.0
2014-06-12 09:40:00,51.29,51.33,51.23,51.25,126700.0,26.8927,26.9137,26.8613,26.8717,126700.0
2014-06-12 09:50:00,51.25,51.3,51.22,51.3,84300.0,26.8717,26.898,26.856,26.898,84300.0
2014-06-12 10:00:00,51.31,51.33,51.29,51.3,48400.0,26.9032,26.9137,26.8927,26.898,48400.0
2014-06-12 10:10:00,51.29,51.35,51.27,51.31,74000.0,26.8927,26.9242,26.8822,26.9032,74000.0
2014-06-12 10:20:00,51.31,51.33,51.29,51.3,57800.0,26.9032,26.9137,26.8927,26.898,57800.0
2014-06-12 10:30:00,51.3,51.33,51.29,51.33,85600.0,26.898,26.9137,26.8927,26.9137,85600.0
2014-06-12 10:40:00,51.33,51.33,51.28,51.3,49200.0,26.9137,26.9137,26.8875,26.898,49200.0
2014-06-12 10:50:00,51.29,51.34,51.29,51.34,51000.0,26.8927,26.9189,26.8927,26.9189,51000.0
2014-06-12 11:00:00,51.33,51.38,51.33,51.34,92400.0,26.9137,26.9399,26.9137,26.9189,92400.0
2014-06-12 11:10:00,51.33,51.39,51.33,51.38,67500.0,26.9137,26.9452,26.9137,26.9399,67500.0
2014-06-12 11:20:00,51.39,51.43,51.35,51.42,125400.0,26.9452,26.9661,26.9242,26.9609,125400.0
2014-06-12 11:30:00,51.43,51.43,51.31,51.31,275300.0,26.9661,26.9661,26.9032,26.9032,275300.0
2014-06-12 11:40:00,51.31,51.31,51.23,51.26,255900.0,26.9032,26.9032,26.8613,26.877,255900.0
2014-06-12 11:50:00,51.26,51.3,51.26,51.27,63400.0,26.877,26.898,26.877,26.8822,63400.0
2014-06-12 12:00:00,51.27,51.4,51.24,51.4,147700.0,26.8822,26.9504,26.8665,26.9504,147700.0
2014-06-12 12:10:00,51.4,51.49,51.38,51.49,292000.0,26.9504,26.9976,26.9399,26.9976,292000.0
2014-06-12 12:20:00,51.49,51.54,51.48,51.53,138300.0,26.9976,27.0238,26.9923,27.0186,138300.0
2014-06-12 12:30:00,51.52,51.58,51.52,51.58,73200.0,27.0133,27.0448,27.0133,27.0448,73200.0
2014-06-12 12:40:00,51.58,51.59,51.53,51.57,70000.0,27.0448,27.05,27.0186,27.0395,70000.0
2014-06-12 12:50:00,51.57,51.57,51.51,51.53,65600.0,27.0395,27.0395,27.0081,27.0186,65600.0
2014-06-12 13:00:00,51.54,51.54,51.51,51.53,54600.0,27.0238,27.0238,27.0081,27.0186,54600.0
2014-06-12 13:10:00,51.53,51.55,51.5,51.51,43000.0,27.0186,27.029,27.0028,27.0081,43000.0
2014-06-12 13:20:00,51.5,51.51,51.47,51.49,33700.0,27.0028,27.0081,26.9871,26.9976,33700.0
2014-06-12 13:30:00,51.48,51.49,51.44,51.46,60900.0,26.9923,26.9976,26.9714,26.9819,60900.0
2014-06-12 13:40:00,51.47,51.48,51.43,51.44,43400.0,26.9871,26.9923,26.9661,26.9714,43400.0
2014-06-12 13:50:00,51.45,51.46,51.42,51.43,57600.0,26.9766,26.9819,26.9609,26.9661,57600.0
2014-06-12 14:00:00,51.43,51.46,51.42,51.44,44900.0,26.9661,26.9819,26.9609,26.9714,44900.0
2014-06-12 14:10:00,51.44,51.48,51.43,51.47,44000.0,26.9714,26.9923,26.9661,26.9871,44000.0
2014-06-12 14:20:00,51.47,51.47,51.45,51.47,35300.0,26.9871,26.9871,26.9766,26.9871,35300.0
2014-06-12 14:30:00,51.47,51.47,51.45,51.47,29400.0,26.9871,26.9871,26.9766,26.9871,29400.0
2014-06-12 14:40:00,51.47,51.48,51.46,51.48,40400.0,26.9871,26.9923,26.9819,26.9923,40400.0
2014-06-12 14:50:00,51.48,51.48,51.46,51.47,80400.0,26.9923,26.9923,26.9819,26.9871,80400.0
2014-06-12 15:00:00,51.46,51.47,51.42,51.43,97700.0,26.9819,26.9871,26.9609,26.9661,97700.0
2014-06-12 15:10:00,51.43,51.43,51.37,51.43,144400.0,26.9661,26.9661,26.9347,26.9661,144400.0
2014-06-12 15:20:00,51.43,51.43,51.37,51.37,77800.0,26.9661,26.9661,26.9347,26.9347,77800.0
2014-06-12 15:30:00,51.37,51.38,51.33,51.33,52900.0,26.9347,26.9399,26.9137,26.9137,52900.0
2014-06-12 15:40:00,51.34,51.38,51.33,51.33,93300.0,26.9189,26.9399,26.9137,26.9137,93300.0
2014-06-12 15:50:00,51.33,51.36,51.33,51.35,215000.0,26.9137,26.9294,26.9137,26.9242,215000.0
2014-06-13 09:30:00,51.9,51.94,51.79,51.8,303500.0,27.2126,27.2335,27.1549,27.1601,303500.0
2014-06-13 09:40:00,51.81,52.05,51.81,51.88,582400.0,27.1654,27.2912,27.1654,27.2021,582400.0
2014-06-13 09:50:00,51.89,52.0,51.85,51.99,171400.0,27.2073,27.265,27.1863,27.2597,171400.0
2014-06-13 10:00:00,51.99,51.99,51.89,51.95,127600.0,27.2597,27.2597,27.2073,27.2388,127600.0
2014-06-13 10:10:00,51.95,51.98,51.93,51.96,57600.0,27.2388,27.2545,27.2283,27.244,57600.0
2014-06-13 10:20:00,51.96,51.98,51.89,51.9,76800.0,27.244,27.2545,27.2073,27.2126,76800.0
2014-06-13 10:30:00,51.9,51.95,51.86,51.9,112900.0,27.2126,27.2388,27.1916,27.2126,112900.0
2014-06-13 10:40:00,51.88,51.89,51.78,51.79,108900.0,27.2021,27.2073,27.1496,27.1549,108900.0
2014-06-13 10:50:00,51.8,51.85,51.79,51.85,84400.0,27.1601,27.1863,27.1549,27.1863,84400.0
2014-06-13 11:00:00,51.85,51.89,51.8,51.82,110700.0,27.1863,27.2073,27.1601,27.1706,110700.0
2014-06-13 11:10:00,51.82,51.83,51.74,51.75,160200.0,27.1706,27.1759,27.1287,27.1339,160200.0
2014-06-13 11:20:00,51.76,51.77,51.67,51.71,119300.0,27.1392,27.1444,27.092,27.1129,119300.0
2014-06-13 11:30:00,51.71,51.72,51.55,51.67,209600.0,27.1129,27.1182,27.029,27.092,209600.0
2014-06-13 11:40:00,51.66,51.71,51.64,51.69,62700.0,27.0867,27.1129,27.0762,27.1025,62700.0
2014-06-13 11:50:00,51.7,51.73,51.69,51.7,55600.0,27.1077,27.1234,27.1025,27.1077,55600.0
2014-06-13 12:00:00,51.7,51.75,51.7,51.71,49800.0,27.1077,27.1339,27.1077,27.1129,49800.0
2014-06-13 12:10:00,51.7,51.71,51.69,51.7,21200.0,27.1077,27.1129,27.1025,27.1077,21200.0
2014-06-13 12:20:00,51.71,51.71,51.7,51.7,19500.0,27.1129,27.1129,27.1077,27.1077,19500.0
2014-06-13 12:30:00,51.71,51.71,51.66,51.67,49100.0,27.1129,27.1129,27.0867,27.092,49100.0
2014-06-13 12:40:00,51.66,51.68,51.64,51.64,25900.0,27.0867,27.0972,27.0762,27.0762,25900.0
2014-06-13 12:50:00,51.64,51.71,51.63,51.71,47900.0,27.0762,27.1129,27.071,27.1129,47900.0
2014-06-13 13:00:00,51.71,51.75,51.7,51.75,14900.0,27.1129,27.1339,27.1077,27.1339,14900.0
2014-06-13 13:10:00,51.75,51.75,51.7,51.71,39600.0,27.1339,27.1339,27.1077,27.1129,39600.0
2014-06-13 13:20:00,51.71,51.72,51.69,51.7,26300.0,27.1129,27.1182,27.1025,27.1077,26300.0
2014-06-13 13:30:00,51.7,51.7,51.68,51.7,20700.0,27.1077,27.1077,27.0972,27.1077,20700.0
2014-06-13 13:40:00,51.69,51.71,51.69,51.71,36400.0,27.1025,27.1129,27.1025,27.1129,36400.0
2014-06-13 13:50:00,51.71,51.71,51.66,51.66,69200.0,27.1129,27.1129,27.0867,27.0867,69200.0
2014-06-13 14:00:00,51.67,51.68,51.66,51.68,23300.0,27.092,27.0972,27.0867,27.0972,23300.0
2014-06-13 14:10:00,51.68,51.68,51.66,51.67,47100.0,27.0972,27.0972,27.0867,27.092,47100.0
2014-06-13 14:20:00,51.66,51.67,51.65,51.65,34200.0,27.0867,27.092,27.0815,27.0815,34200.0
2014-06-13 14:30:00,51.65,51.67,51.65,51.66,67100.0,27.0815,27.092,27.0815,27.0867,67100.0
2014-06-13 14:40:00,51.67,51.72,51.66,51.72,48400.0,27.092,27.1182,27.0867,27.1182,48400.0
2014-06-13 14:50:00,51.73,51.75,51.72,51.75,52200.0,27.1234,27.1339,27.1182,27.1339,52200.0
2014-06-13 15:00:00,51.74,51.8,51.74,51.77,107000.0,27.1287,27.1601,27.1287,27.1444,107000.0
2014-06-13 15:10:00,51.78,51.79,51.75,51.76,27700.0,27.1496,27.1549,27.1339,27.1392,27700.0
2014-06-13 15:20:00,51.76,51.76,51.7,51.7,63600.0,27.1392,27.1392,27.1077,27.1077,63600.0
2014-06-13 15:30:00,51.71,51.73,51.67,51.68,262700.0,27.1129,27.1234,27.092,27.0972,262700.0
2014-06-13 15:40:00,51.68,51.7,51.65,51.68,119000.0,27.0972,27.1077,27.0815,27.0972,119000.0
2014-06-13 15:50:00,51.67,51.69,51.63,51.69,585300.0,27.092,27.1025,27.071,27.1025,585300.0
2014-06-16 09:30:00,51.59,51.72,51.59,51.71,229900.0,27.05,27.1182,27.05,27.1129,229900.0
2014-06-16 09:40:00,51.73,51.76,51.69,51.75,131000.0,27.1234,27.1392,27.1025,27.1339,131000.0
2014-06-16 09:50:00,51.75,51.82,51.74,51.82,158000.0,27.1339,27.1706,27.1287,27.1706,158000.0
2014-06-16 10:00:00,51.82,51.82,51.75,51.8,105400.0,27.1706,27.1706,27.1339,27.1601,105400.0
2014-06-16 10:10:00,51.8,51.8,51.74,51.76,37400.0,27.1601,27.1601,27.1287,27.1392,37400.0
2014-06-16 10:20:00,51.76,51.82,51.76,51.81,86200.0,27.1392,27.1706,27.1392,27.1654,86200.0
2014-06-16 10:30:00,51.81,51.83,51.78,51.8,61700.0,27.1654,27.1759,27.1496,27.1601,61700.0
2014-06-16 10:40:00,51.8,51.81,51.74,51.75,65400.0,27.1601,27.1654,27.1287,27.1339,65400.0
2014-06-16 10:50:00,51.76,51.76,51.66,51.67,88700.0,27.1392,27.1392,27.0867,27.092,88700.0
2014-06-16 11:00:00,51.66,51.66,51.56,51.58,147600.0,27.0867,27.0867,27.0343,27.0448,147600.0
2014-06-16 11:10:00,51.58,51.66,51.58,51.62,125000.0,27.0448,27.0867,27.0448,27.0657,125000.0
2014-06-16 11:20:00,51.62,51.63,51.54,51.55,87500.0,27.0657,27.071,27.0238,27.029,87500.0
2014-06-16 11:30:00,51.55,51.58,51.5,51.58,77700.0,27.029,27.0448,27.0028,27.0448,77700.0
2014-06-16 11:40:00,51.58,51.61,51.54,51.61,60000.0,27.0448,27.0605,27.0238,27.0605,60000.0
2014-06-16 11:50:00,51.61,51.61,51.52,51.53,32200.0,27.0605,27.0605,27.0133,27.0186,32200.0
2014-06-16 12:00:00,51.54,51.59,51.53,51.59,31700.0,27.0238,27.05,27.0186,27.05,31700.0
2014-06-16 12:10:00,51.59,51.6,51.59,51.6,22800.0,27.05,27.0553,27.05,27.0553,22800.0
2014-06-16 12:20:00,51.6,51.6,51.59,51.6,21800.0,27.0553,27.0553,27.05,27.0553,21800.0
2014-06-16 12:30:00,51.6,51.63,51.58,51.63,42800.0,27.0553,27.071,27.0448,27.071,42800.0
2014-06-16 12:40:00,51.63,51.66,51.62,51.65,29000.0,27.071,27.0867,27.0657,27.0815,29000.0
2014-06-16 12:50:00,51.64,51.66,51.63,51.65,36400.0,27.0762,27.0867,27.071,27.0815,36400.0
2014-06-16 13:00:00,51.65,51.69,51.64,51.69,35600.0,27.0815,27.1025,27.0762,27.1025,35600.0
2014-06-16 13:10:00,51.69,51.69,51.67,51.68,33200.0,27.1025,27.1025,27.092,27.0972,33200.0
2014-06-16 13:20:00,51.67,51.72,51.67,51.7,34500.0,27.092,27.1182,27.092,27.1077,34500.0
2014-06-16 13:30:00,51.71,51.73,51.7,51.72,34700.0,27.1129,27.1234,27.1077,27.1182,34700.0
2014-06-16 13:40:00,51.71,51.73,51.7,51.71,22700.0,27.1129,27.1234,27.1077,27.1129,22700.0
2014-06-16 13:50:00,51.71,51.71,51.66,51.67,22500.0,27.1129,27.1129,27.0867,27.092,22500.0
2014-06-16 14:00:00,51.66,51.71,51.66,51.7,36700.0,27.0867,27.1129,27.0867,27.1077,36700.0
2014-06-16 14:10:00,51.7,51.71,51.66,51.67,133300.0,27.1077,27.1129,27.0867,27.092,133300.0
2014-06-16 14:20:00,51.67,51.72,51.67,51.72,54500.0,27.092,27.1182,27.092,27.1182,54500.0
2014-06-16 14:30:00,51.72,51.72,51.7,51.72,31700.0,27.1182,27.1182,27.1077,27.1182,31700.0
2014-06-16 14:40:00,51.72,51.74,51.7,51.73,56000.0,27.1182,27.1287,27.1077,27.1234,56000.0
2014-06-16 14:50:00,51.73,51.74,51.7,51.71,42300.0,27.1234,27.1287,27.1077,27.1129,42300.0
2014-06-16 15:00:00,51.71,51.71,51.66,51.69,53600.0,27.1129,27.1129,27.0867,27.1025,53600.0
2014-06-16 15:10:00,51.69,51.72,51.66,51.68,68100.0,27.1025,27.1182,27.0867,27.0972,68100.0
2014-06-16 15:20:00,51.68,51.71,51.67,51.71,55300.0,27.0972,27.1129,27.092,27.1129,55300.0
2014-06-16 15:30:00,51.71,51.75,51.7,51.75,87400.0,27.1129,27.1339,27.1077,27.1339,87400.0
2014-06-16 15:40:00,51.75,51.75,51.72,51.74,188700.0,27.1339,27.1339,27.1182,27.1287,188700.0
2014-06-16 15:50:00,51.74,51.77,51.74,51.74,298400.0,27.1287,27.1444,27.1287,27.1287,298400.0
2014-06-17 09:30:00,51.38,51.42,51.29,51.35,188200.0,26.9399,26.9609,26.8927,26.9242,188200.0
2014-06-17 09:40:00,51.35,51.48,51.35,51.42,62200.0,26.9242,26.9923,26.9242,26.9609,62200.0
2014-06-17 09:50:00,51.43,51.52,51.43,51.48,69300.0,26.9661,27.0133,26.9661,26.9923,69300.0
2014-06-17 10:00:00,51.49,51.53,51.46,51.5,60600.0,26.9976,27.0186,26.9819,27.0028,60600.0
2014-06-17 10:10:00,51.5,51.51,51.42,51.43,61300.0,27.0028,27.0081,26.9609,26.9661,61300.0
2014-06-17 10:20:00,51.42,51.43,51.39,51.42,52100.0,26.9609,26.9661,26.9452,26.9609,52100.0
2014-06-17 10:30:00,51.41,51.45,51.39,51.43,34900.0,26.9556,26.9766,26.9452,26.9661,34900.0
2014-06-17 10:40:00,51.43,51.44,51.38,51.4,39800.0,26.9661,26.9714,26.9399,26.9504,39800.0
2014-06-17 10:50:00,51.39,51.45,51.37,51.45,52200.0,26.9452,26.9766,26.9347,26.9766,52200.0
2014-06-17 11:00:00,51.44,51.45,51.42,51.44,44800.0,26.9714,26.9766,26.9609,26.9714,44800.0
2014-06-17 11:10:00,51.44,51.49,51.44,51.49,46700.0,26.9714,26.9976,26.9714,26.9976,46700.0
2014-06-17 11:20:00,51.5,51.55,51.44,51.45,51600.0,27.0028,27.029,26.9714,26.9766,51600.0
2014-06-17 11:30:00,51.45,51.5,51.44,51.5,57200.0,26.9766,27.0028,26.9714,27.0028,57200.0
2014-06-17 11:40:00,51.49,51.5,51.45,51.46,16600.0,26.9976,27.0028,26.9766,26.9819,16600.0
2014-06-17 11:50:00,51.46,51.47,51.44,51.45,44000.0,26.9819,26.9871,26.9714,26.9766,44000.0
2014-06-17 12:00:00,51.45,51.45,51.42,51.42,21300.0,26.9766,26.9766,26.9609,26.9609,21300.0
2014-06-17 12:10:00,51.42,51.46,51.42,51.45,25400.0,26.9609,26.9819,26.9609,26.9766,25400.0
2014-06-17 12:20:00,51.45,51.5,51.44,51.48,20000.0,26.9766,27.0028,26.9714,26.9923,20000.0
2014-06-17 12:30:00,51.47,51.53,51.47,51.53,27000.0,26.9871,27.0186,26.9871,27.0186,27000.0
2014-06-17 12:40:00,51.53,51.56,51.53,51.55,23800.0,27.0186,27.0343,27.0186,27.029,23800.0
2014-06-17 12:50:00,51.55,51.59,51.55,51.57,51900.0,27.029,27.05,27.029,27.0395,51900.0
2014-06-17 13:00:00,51.56,51.57,51.52,51.53,23500.0,27.0343,27.0395,27.0133,27.0186,23500.0
2014-06-17 13:10:00,51.52,51.55,51.52,51.53,28100.0,27.0133,27.029,27.0133,27.0186,28100.0
2014-06-17 13:20:00,51.53,51.53,51.47,51.5,51700.0,27.0186,27.0186,26.9871,27.0028,51700.0
2014-06-17 13:30:00,51.5,51.53,51.49,51.49,23200.0,27.0028,27.0186,26.9976,26.9976,23200.0
2014-06-17 13:40:00,51.5,51.53,51.49,51.53,38600.0,27.0028,27.0186,26.9976,27.0186,38600.0
2014-06-17 13:50:00,51.53,51.54,51.52,51.53,16500.0,27.0186,27.0238,27.0133,27.0186,16500.0
2014-06-17 14:00:00,51.53,51.54,51.48,51.53,39400.0,27.0186,27.0238,26.9923,27.0186,39400.0
2014-06-17 14:10:00,51.52,51.53,51.5,51.52,43800.0,27.0133,27.0186,27.0028,27.0133,43800.0
2014-06-17 14:20:00,51.52,51.55,51.52,51.54,29500.0,27.0133,27.029,27.0133,27.0238,29500.0
2014-06-17 14:30:00,51.54,51.55,51.5,51.5,16900.0,27.0238,27.029,27.0028,27.0028,16900.0
2014-06-17 14:40:00,51.5,51.54,51.5,51.52,35200.0,27.0028,27.0238,27.0028,27.0133,35200.0
2014-06-17 14:50:00,51.51,51.54,51.51,51.54,21000.0,27.0081,27.0238,27.0081,27.0238,21000.0
2014-06-17 15:00:00,51.54,51.59,51.53,51.58,60200.0,27.0238,27.05,27.0186,27.0448,60200.0
2014-06-17 15:10:00,51.58,51.6,51.57,51.58,31200.0,27.0448,27.0553,27.0395,27.0448,31200.0
2014-06-17 15:20:00,51.58,51.6,51.57,51.59,43300.0,27.0448,27.0553,27.0395,27.05,43300.0
2014-06-17 15:30:00,51.59,51.61,51.58,51.59,77200.0,27.05,27.0605,27.0448,27.05,77200.0
2014-06-17 15:40:00,51.59,51.62,51.58,51.61,69500.0,27.05,27.0657,27.0448,27.0605,69500.0
2014-06-17 15:50:00,51.61,51.65,51.6,51.63,110700.0,27.0605,27.0815,27.0553,27.071,110700.0
2014-06-18 09:30:00,51.98,52.04,51.94,52.03,230700.0,27.2545,27.286,27.2335,27.2807,230700.0
2014-06-18 09:40:00,52.02,52.1,52.01,52.07,186700.0,27.2755,27.3174,27.2702,27.3017,186700.0
2014-06-18 09:50:00,52.06,52.16,52.06,52.13,126200.0,27.2965,27.3489,27.2965,27.3332,126200.0
2014-06-18 10:00:00,52.13,52.15,52.07,52.13,77300.0,27.3332,27.3436,27.3017,27.3332,77300.0
2014-06-18 10:10:00,52.12,52.14,52.08,52.09,54700.0,27.3279,27.3384,27.3069,27.3122,54700.0
2014-06-18 10:20:00,52.09,52.15,52.09,52.1,53200.0,27.3122,27.3436,27.3122,27.3174,53200.0
2014-06-18 10:30:00,52.1,52.11,52.07,52.08,79900.0,27.3174,27.3227,27.3017,27.3069,79900.0
2014-06-18 10:40:00,52.08,52.12,52.06,52.11,54200.0,27.3069,27.3279,27.2965,27.3227,54200.0
2014-06-18 10:50:00,52.11,52.12,52.07,52.09,55000.0,27.3227,27.3279,27.3017,27.3122,55000.0
2014-06-18 11:00:00,52.09,52.1,52.05,52.09,84900.0,27.3122,27.3174,27.2912,27.3122,84900.0
2014-06-18 11:10:00,52.08,52.12,52.07,52.1,117600.0,27.3069,27.3279,27.3017,27.3174,117600.0
2014-06-18 11:20:00,52.11,52.21,52.1,52.18,129100.0,27.3227,27.3751,27.3174,27.3594,129100.0
2014-06-18 11:30:00,52.17,52.31,52.16,52.17,234000.0,27.3541,27.4275,27.3489,27.3541,234000.0
2014-06-18 11:40:00,52.18,52.21,52.16,52.2,62700.0,27.3594,27.3751,27.3489,27.3699,62700.0
2014-06-18 11:50:00,52.19,52.24,52.19,52.24,25400.0,27.3646,27.3908,27.3646,27.3908,25400.0
2014-06-18 12:00:00,52.24,52.25,52.23,52.25,23800.0,27.3908,27.3961,27.3856,27.3961,23800.0
2014-06-18 12:10:00,52.25,52.28,52.24,52.27,33500.0,27.3961,27.4118,27.3908,27.4066,33500.0
2014-06-18 12:20:00,52.27,52.27,52.23,52.23,27000.0,27.4066,27.4066,27.3856,27.3856,27000.0
2014-06-18 12:30:00,52.24,52.26,52.21,52.25,51400.0,27.3908,27.4013,27.3751,27.3961,51400.0
2014-06-18 12:40:00,52.25,52.3,52.23,52.3,45700.0,27.3961,27.4223,27.3856,27.4223,45700.0
2014-06-18 12:50:00,52.3,52.3,52.26,52.27,24100.0,27.4223,27.4223,27.4013,27.4066,24100.0
2014-06-18 13:00:00,52.27,52.3,52.26,52.3,31700.0,27.4066,27.4223,27.4013,27.4223,31700.0
2014-06-18 13:10:00,52.29,52.3,52.29,52.3,38800.0,27.417,27.4223,27.417,27.4223,38800.0
2014-06-18 13:20:00,52.3,52.34,52.3,52.33,59000.0,27.4223,27.4433,27.4223,27.438,59000.0
2014-06-18 13:30:00,52.33,52.34,52.28,52.32,90500.0,27.438,27.4433,27.4118,27.4328,90500.0
2014-06-18 13:40:00,52.31,52.35,52.31,52.33,47700.0,27.4275,27.4485,27.4275,27.438,47700.0
2014-06-18 13:50:00,52.33,52.33,52.28,52.28,59400.0,27.438,27.438,27.4118,27.4118,59400.0
2014-06-18 14:00:00,52.3,52.34,52.26,52.33,119500.0,27.4223,27.4433,27.4013,27.438,119500.0
2014-06-18 14:10:00,52.33,52.35,52.3,52.34,149900.0,27.438,27.4485,27.4223,27.4433,149900.0
2014-06-18 14:20:00,52.34,52.4,52.32,52.4,60100.0,27.4433,27.4747,27.4328,27.4747,60100.0
2014-06-18 14:30:00,52.4,52.49,52.4,52.49,111100.0,27.4747,27.5219,27.4747,27.5219,111100.0
2014-06-18 14:40:00,52.48,52.5,52.45,52.49,68200.0,27.5167,27.5272,27.5009,27.5219,68200.0
2014-06-18 14:50:00,52.5,52.59,52.49,52.55,139800.0,27.5272,27.5743,27.5219,27.5534,139800.0
2014-06-18 15:00:00,52.56,52.67,52.55,52.65,157800.0,27.5586,27.6163,27.5534,27.6058,157800.0
2014-06-18 15:10:00,52.65,52.66,52.59,52.63,87700.0,27.6058,27.611,27.5743,27.5953,87700.0
2014-06-18 15:20:00,52.63,52.65,52.6,52.65,78700.0,27.5953,27.6058,27.5796,27.6058,78700.0
2014-06-18 15:30:00,52.65,52.68,52.64,52.64,134500.0,27.6058,27.6215,27.6006,27.6006,134500.0
2014-06-18 15:40:00,52.64,52.72,52.62,52.68,174400.0,27.6006,27.6425,27.5901,27.6215,174400.0
2014-06-18 15:50:00,52.68,52.7,52.67,52.68,321300.0,27.6215,27.632,27.6163,27.6215,321300.0
2014-06-19 09:30:00,52.9,52.9,52.81,52.87,198800.0,27.7369,27.7369,27.6897,27.7212,198800.0
2014-06-19 09:40:00,52.87,52.95,52.87,52.95,112700.0,27.7212,27.7631,27.7212,27.7631,112700.0
2014-06-19 09:50:00,52.95,52.98,52.93,52.94,79300.0,27.7631,27.7788,27.7526,27.7579,79300.0
2014-06-19 10:00:00,52.94,52.97,52.9,52.96,46500.0,27.7579,27.7736,27.7369,27.7683,46500.0
2014-06-19 10:10:00,52.97,52.97,52.88,52.89,63800.0,27.7736,27.7736,27.7264,27.7316,63800.0
2014-06-19 10:20:00,52.89,52.89,52.84,52.87,40300.0,27.7316,27.7316,27.7054,27.7212,40300.0
2014-06-19 10:30:00,52.86,52.88,52.83,52.88,66600.0,27.7159,27.7264,27.7002,27.7264,66600.0
2014-06-19 10:40:00,52.88,52.96,52.88,52.91,51700.0,27.7264,27.7683,27.7264,27.7421,51700.0
2014-06-19 10:50:00,52.9,52.91,52.83,52.83,158600.0,27.7369,27.7421,27.7002,27.7002,158600.0
2014-06-19 11:00:00,52.83,52.84,52.79,52.82,222100.0,27.7002,27.7054,27.6792,27.6949,222100.0
2014-06-19 11:10:00,52.8,52.81,52.75,52.78,175500.0,27.6845,27.6897,27.6582,27.674,175500.0
2014-06-19 11:20:00,52.78,52.8,52.68,52.68,79200.0,27.674,27.6845,27.6215,27.6215,79200.0
2014-06-19 11:30:00,52.69,52.72,52.61,52.61,114500.0,27.6268,27.6425,27.5848,27.5848,114500.0
2014-06-19 11:40:00,52.61,52.65,52.58,52.65,59500.0,27.5848,27.6058,27.5691,27.6058,59500.0
2014-06-19 11:50:00,52.66,52.68,52.64,52.66,32700.0,27.611,27.6215,27.6006,27.611,32700.0
2014-06-19 12:00:00,52.66,52.7,52.63,52.7,29900.0,27.611,27.632,27.5953,27.632,29900.0
2014-06-19 12:10:00,52.7,52.72,52.7,52.71,40500.0,27.632,27.6425,27.632,27.6373,40500.0
2014-06-19 12:20:00,52.71,52.71,52.69,52.7,39100.0,27.6373,27.6373,27.6268,27.632,39100.0
2014-06-19 12:30:00,52.69,52.7,52.68,52.7,33800.0,27.6268,27.632,27.6215,27.632,33800.0
2014-06-19 12:40:00,52.7,52.72,52.69,52.7,69900.0,27.632,27.6425,27.6268,27.632,69900.0
2014-06-19 12:50:00,52.7,52.72,52.69,52.7,27700.0,27.632,27.6425,27.6268,27.632,27700.0
2014-06-19 13:00:00,52.7,52.7,52.67,52.7,29500.0,27.632,27.632,27.6163,27.632,29500.0
2014-06-19 13:10:00,52.7,52.7,52.67,52.68,31000.0,27.632,27.632,27.6163,27.6215,31000.0
2014-06-19 13:20:00,52.69,52.72,52.68,52.69,39100.0,27.6268,27.6425,27.6215,27.6268,39100.0
2014-06-19 13:30:00,52.69,52.7,52.68,52.68,32800.0,27.6268,27.632,27.6215,27.6215,32800.0
2014-06-19 13:40:00,52.68,52.7,52.66,52.69,19600.0,27.6215,27.632,27.611,27.6268,19600.0
2014-06-19 13:50:00,52.7,52.71,52.68,52.7,33100.0,27.632,27.6373,27.6215,27.632,33100.0
2014-06-19 14:00:00,52.7,52.7,52.68,52.69,30500.0,27.632,27.632,27.6215,27.6268,30500.0
2014-06-19 14:10:00,52.69,52.7,52.67,52.67,65500.0,27.6268,27.632,27.6163,27.6163,65500.0
2014-06-19 14:20:00,52.68,52.72,52.67,52.71,48300.0,27.6215,27.6425,27.6163,27.6373,48300.0
2014-06-19 14:30:00,52.7,52.71,52.68,52.7,21800.0,27.632,27.6373,27.6215,27.632,21800.0
2014-06-19 14:40:00,52.7,52.71,52.69,52.71,37700.0,27.632,27.6373,27.6268,27.6373,37700.0
2014-06-19 14:50:00,52.71,52.73,52.69,52.72,36800.0,27.6373,27.6478,27.6268,27.6425,36800.0
2014-06-19 15:00:00,52.72,52.73,52.68,52.68,54200.0,27.6425,27.6478,27.6215,27.6215,54200.0
2014-06-19 15:10:00,52.68,52.7,52.67,52.7,28900.0,27.6215,27.632,27.6163,27.632,28900.0
2014-06-19 15:20:00,52.7,52.7,52.67,52.68,53500.0,27.632,27.632,27.6163,27.6215,53500.0
2014-06-19 15:30:00,52.67,52.69,52.66,52.68,94500.0,27.6163,27.6268,27.611,27.6215,94500.0
2014-06-19 15:40:00,52.68,52.72,52.68,52.71,79600.0,27.6215,27.6425,27.6215,27.6373,79600.0
2014-06-19 15:50:00,52.7,52.72,52.67,52.68,420300.0,27.632,27.6425,27.6163,27.6215,420300.0
2014-06-20 09:30:00,52.82,52.84,52.75,52.83,90700.0,27.6949,27.7054,27.6582,27.7002,90700.0
2014-06-20 09:40:00,52.82,52.89,52.8,52.89,79300.0,27.6949,27.7316,27.6845,27.7316,79300.0
2014-06-20 09:50:00,52.9,52.91,52.84,52.88,122700.0,27.7369,27.7421,27.7054,27.7264,122700.0
2014-06-20 10:00:00,52.87,52.89,52.84,52.84,84400.0,27.7212,27.7316,27.7054,27.7054,84400.0
2014-06-20 10:10:00,52.85,52.9,52.83,52.89,102500.0,27.7107,27.7369,27.7002,27.7316,102500.0
2014-06-20 10:20:00,52.89,52.91,52.84,52.85,88200.0,27.7316,27.7421,27.7054,27.7107,88200.0
2014-06-20 10:30:00,52.85,52.98,52.85,52.97,139100.0,27.7107,27.7788,27.7107,27.7736,139100.0
2014-06-20 10:40:00,52.98,53.0,52.95,52.99,92300.0,27.7788,27.7893,27.7631,27.7841,92300.0
2014-06-20 10:50:00,52.99,53.04,52.98,53.03,134600.0,27.7841,27.8103,27.7788,27.805,134600.0
2014-06-20 11:00:00,53.03,53.04,52.97,53.03,99600.0,27.805,27.8103,27.7736,27.805,99600.0
2014-06-20 11:10:00,53.02,53.09,53.02,53.02,83600.0,27.7998,27.8365,27.7998,27.7998,83600.0
2014-06-20 11:20:00,53.03,53.03,52.9,52.92,83700.0,27.805,27.805,27.7369,27.7474,83700.0
2014-06-20 11:30:00,52.92,52.96,52.88,52.89,162200.0,27.7474,27.7683,27.7264,27.7316,162200.0
2014-06-20 11:40:00,52.9,52.94,52.9,52.91,39300.0,27.7369,27.7579,27.7369,27.7421,39300.0
2014-06-20 11:50:00,52.91,52.92,52.85,52.87,30100.0,27.7421,27.7474,27.7107,27.7212,30100.0
2014-06-20 12:00:00,52.87,52.89,52.85,52.89,37200.0,27.7212,27.7316,27.7107,27.7316,37200.0
2014-06-20 12:10:00,52.89,52.89,52.88,52.88,16300.0,27.7316,27.7316,27.7264,27.7264,16300.0
2014-06-20 12:20:00,52.88,52.89,52.86,52.87,35300.0,27.7264,27.7316,27.7159,27.7212,35300.0
2014-06-20 12:30:00,52.87,52.88,52.87,52.88,10700.0,27.7212,27.7264,27.7212,27.7264,10700.0
2014-06-20 12:40:00,52.88,52.88,52.86,52.88,16600.0,27.7264,27.7264,27.7159,27.7264,16600.0
2014-06-20 12:50:00,52.88,52.88,52.86,52.86,13400.0,27.7264,27.7264,27.7159,27.7159,13400.0
2014-06-20 13:00:00,52.86,52.86,52.84,52.86,16200.0,27.7159,27.7159,27.7054,27.7159,16200.0
2014-06-20 13:10:00,52.86,52.88,52.84,52.85,15500.0,27.7159,27.7264,27.7054,27.7107,15500.0
2014-06-20 13:20:00,52.85,52.85,52.82,52.84,22000.0,27.7107,27.7107,27.6949,27.7054,22000.0
2014-06-20 13:30:00,52.85,52.85,52.78,52.78,27200.0,27.7107,27.7107,27.674,27.674,27200.0
2014-06-20 13:40:00,52.79,52.79,52.78,52.79,18000.0,27.6792,27.6792,27.674,27.6792,18000.0
2014-06-20 13:50:00,52.79,52.8,52.78,52.8,26800.0,27.6792,27.6845,27.674,27.6845,26800.0
2014-06-20 14:00:00,52.8,52.85,52.8,52.83,33700.0,27.6845,27.7107,27.6845,27.7002,33700.0
2014-06-20 14:10:00,52.84,52.85,52.83,52.85,26500.0,27.7054,27.7107,27.7002,27.7107,26500.0
2014-06-20 14:20:00,52.85,52.85,52.83,52.84,25200.0,27.7107,27.7107,27.7002,27.7054,25200.0
2014-06-20 14:30:00,52.84,52.84,52.8,52.8,60600.0,27.7054,27.7054,27.6845,27.6845,60600.0
2014-06-20 14:40:00,52.8,52.8,52.77,52.77,38500.0,27.6845,27.6845,27.6687,27.6687,38500.0
2014-06-20 14:50:00,52.77,52.8,52.76,52.8,22700.0,27.6687,27.6845,27.6635,27.6845,22700.0
2014-06-20 15:00:00,52.8,52.8,52.76,52.76,18200.0,27.6845,27.6845,27.6635,27.6635,18200.0
2014-06-20 15:10:00,52.76,52.8,52.76,52.79,27000.0,27.6635,27.6845,27.6635,27.6792,27000.0
2014-06-20 15:20:00,52.78,52.79,52.77,52.77,25400.0,27.674,27.6792,27.6687,27.6687,25400.0
2014-06-20 15:30:00,52.77,52.8,52.77,52.8,98100.0,27.6687,27.6845,27.6687,27.6845,98100.0
2014-06-20 15:40:00,52.8,52.8,52.76,52.77,98200.0,27.6845,27.6845,27.6635,27.6687,98200.0
2014-06-20 15:50:00,52.77,52.8,52.76,52.78,218200.0,27.6687,27.6845,27.6635,27.674,218200.0
2014-06-23 09:30:00,53.0,53.04,52.93,53.01,139500.0,27.7893,27.8103,27.7526,27.7946,139500.0
2014-06-23 09:40:00,53.02,53.02,52.91,52.93,77200.0,27.7998,27.7998,27.7421,27.7526,77200.0
2014-06-23 09:50:00,52.93,53.0,52.92,53.0,109800.0,27.7526,27.7893,27.7474,27.7893,109800.0
2014-06-23 10:00:00,53.0,53.08,52.98,53.07,91500.0,27.7893,27.8313,27.7788,27.826,91500.0
2014-06-23 10:10:00,53.07,53.08,53.05,53.06,38700.0,27.826,27.8313,27.8155,27.8208,38700.0
2014-06-23 10:20:00,53.06,53.08,53.04,53.08,79800.0,27.8208,27.8313,27.8103,27.8313,79800.0
2014-06-23 10:30:00,53.07,53.08,53.04,53.04,37900.0,27.826,27.8313,27.8103,27.8103,37900.0
2014-06-23 10:40:00,53.04,53.08,53.02,53.08,54300.0,27.8103,27.8313,27.7998,27.8313,54300.0
2014-06-23 10:50:00,53.07,53.08,53.02,53.08,42200.0,27.826,27.8313,27.7998,27.8313,42200.0
2014-06-23 11:00:00,53.08,53.1,53.07,53.08,49600.0,27.8313,27.8418,27.826,27.8313,49600.0
2014-06-23 11:10:00,53.09,53.11,53.06,53.07,94200.0,27.8365,27.847,27.8208,27.826,94200.0
2014-06-23 11:20:00,53.07,53.14,53.07,53.12,92000.0,27.826,27.8627,27.826,27.8522,92000.0
2014-06-23 11:30:00,53.11,53.14,52.98,53.03,151800.0,27.847,27.8627,27.7788,27.805,151800.0
2014-06-23 11:40:00,53.03,53.05,53.0,53.02,31700.0,27.805,27.8155,27.7893,27.7998,31700.0
2014-06-23 11:50:00,53.01,53.03,53.0,53.01,24900.0,27.7946,27.805,27.7893,27.7946,24900.0
2014-06-23 12:00:00,53.01,53.05,52.99,53.04,46500.0,27.7946,27.8155,27.7841,27.8103,46500.0
2014-06-23 12:10:00,53.05,53.08,53.02,53.05,20800.0,27.8155,27.8313,27.7998,27.8155,20800.0
2014-06-23 12:20:00,53.04,53.09,53.04,53.08,28200.0,27.8103,27.8365,27.8103,27.8313,28200.0
2014-06-23 12:30:00,53.08,53.11,53.08,53.11,17300.0,27.8313,27.847,27.8313,27.847,17300.0
2014-06-23 12:40:00,53.11,53.12,53.03,53.04,50600.0,27.847,27.8522,27.805,27.8103,50600.0
2014-06-23 12:50:00,53.05,53.08,53.04,53.07,21800.0,27.8155,27.8313,27.8103,27.826,21800.0
2014-06-23 13:00:00,53.08,53.09,53.05,53.06,25200.0,27.8313,27.8365,27.8155,27.8208,25200.0
2014-06-23 13:10:00,53.05,53.08,53.04,53.04,35500.0,27.8155,27.8313,27.8103,27.8103,35500.0
2014-06-23 13:20:00,53.04,53.07,53.03,53.06,19800.0,27.8103,27.826,27.805,27.8208,19800.0
2014-06-23 13:30:00,53.07,53.07,53.03,53.04,19300.0,27.826,27.826,27.805,27.8103,19300.0
2014-06-23 13:40:00,53.04,53.04,53.0,53.0,36300.0,27.8103,27.8103,27.7893,27.7893,36300.0
2014-06-23 13:50:00,53.01,53.03,53.0,53.0,34200.0,27.7946,27.805,27.7893,27.7893,34200.0
2014-06-23 14:00:00,53.01,53.02,53.0,53.02,27900.0,27.7946,27.7998,27.7893,27.7998,27900.0
2014-06-23 14:10:00,53.01,53.06,53.01,53.03,25600.0,27.7946,27.8208,27.7946,27.805,25600.0
2014-06-23 14:20:00,53.03,53.05,53.01,53.01,30600.0,27.805,27.8155,27.7946,27.7946,30600.0
2014-06-23 14:30:00,53.01,53.04,53.01,53.04,11500.0,27.7946,27.8103,27.7946,27.8103,11500.0
2014-06-23 14:40:00,53.03,53.05,53.01,53.02,36600.0,27.805,27.8155,27.7946,27.7998,36600.0
2014-06-23 14:50:00,53.01,53.02,52.98,53.01,38500.0,27.7946,27.7998,27.7788,27.7946,38500.0
2014-06-23 15:00:00,53.02,53.02,53.0,53.02,25000.0,27.7998,27.7998,27.7893,27.7998,25000.0
2014-06-23 15:10:00,53.02,53.03,53.0,53.02,16800.0,27.7998,27.805,27.7893,27.7998,16800.0
2014-06-23 15:20:00,53.02,53.03,53.02,53.02,20900.0,27.7998,27.805,27.7998,27.7998,20900.0
2014-06-23 15:30:00,53.03,53.04,53.02,53.04,35200.0,27.805,27.8103,27.7998,27.8103,35200.0
2014-06-23 15:40:00,53.05,53.07,53.04,53.07,106900.0,27.8155,27.826,27.8103,27.826,106900.0
2014-06-23 15:50:00,53.06,53.07,53.05,53.07,159200.0,27.8208,27.826,27.8155,27.826,159200.0
2014-06-24 09:30:00,53.45,53.47,53.36,53.37,291900.0,28.0253,28.0358,27.9781,27.9833,291900.0
2014-06-24 09:40:00,53.36,53.42,53.36,53.39,132000.0,27.9781,28.0095,27.9781,27.9938,132000.0
2014-06-24 09:50:00,53.4,53.42,53.37,53.39,193100.0,27.999,28.0095,27.9833,27.9938,193100.0
2014-06-24 10:00:00,53.4,53.48,53.37,53.43,107500.0,27.999,28.041,27.9833,28.0148,107500.0
2014-06-24 10:10:00,53.43,53.43,53.37,53.37,134300.0,28.0148,28.0148,27.9833,27.9833,134300.0
2014-06-24 10:20:00,53.38,53.42,53.35,53.42,98600.0,27.9886,28.0095,27.9728,28.0095,98600.0
2014-06-24 10:30:00,53.41,53.41,53.38,53.39,55000.0,28.0043,28.0043,27.9886,27.9938,55000.0
2014-06-24 10:40:00,53.4,53.42,53.38,53.39,96600.0,27.999,28.0095,27.9886,27.9938,96600.0
2014-06-24 10:50:00,53.39,53.43,53.37,53.41,69800.0,27.9938,28.0148,27.9833,28.0043,69800.0
2014-06-24 11:00:00,53.42,53.42,53.37,53.4,83400.0,28.0095,28.0095,27.9833,27.999,83400.0
2014-06-24 11:10:00,53.39,53.41,53.37,53.4,80000.0,27.9938,28.0043,27.9833,27.999,80000.0
2014-06-24 11:20:00,53.4,53.4,53.34,53.36,121900.0,27.999,27.999,27.9676,27.9781,121900.0
2014-06-24 11:30:00,53.37,53.37,53.19,53.22,209900.0,27.9833,27.9833,27.8889,27.9047,209900.0
2014-06-24 11:40:00,53.22,53.25,53.18,53.25,67100.0,27.9047,27.9204,27.8837,27.9204,67100.0
2014-06-24 11:50:00,53.25,53.25,53.22,53.23,82700.0,27.9204,27.9204,27.9047,27.9099,82700.0
2014-06-24 12:00:00,53.22,53.26,53.2,53.23,144300.0,27.9047,27.9256,27.8942,27.9099,144300.0
2014-06-24 12:10:00,53.22,53.23,53.19,53.2,47100.0,27.9047,27.9099,27.8889,27.8942,47100.0
2014-06-24 12:20:00,53.2,53.2,53.17,53.17,51700.0,27.8942,27.8942,27.8785,27.8785,51700.0
2014-06-24 12:30:00,53.17,53.2,53.13,53.19,109900.0,27.8785,27.8942,27.8575,27.8889,109900.0
2014-06-24 12:40:00,53.19,53.22,53.19,53.2,51200.0,27.8889,27.9047,27.8889,27.8942,51200.0
2014-06-24 12:50:00,53.2,53.22,53.19,53.21,22100.0,27.8942,27.9047,27.8889,27.8994,22100.0
2014-06-24 13:00:00,53.2,53.2,53.15,53.19,55200.0,27.8942,27.8942,27.868,27.8889,55200.0
2014-06-24 13:10:00,53.19,53.2,53.12,53.12,57600.0,27.8889,27.8942,27.8522,27.8522,57600.0
2014-06-24 13:20:00,53.12,53.2,53.12,53.19,52200.0,27.8522,27.8942,27.8522,27.8889,52200.0
2014-06-24 13:30:00,53.19,53.19,53.14,53.15,53700.0,27.8889,27.8889,27.8627,27.868,53700.0
2014-06-24 13:40:00,53.14,53.15,53.11,53.14,65500.0,27.8627,27.868,27.847,27.8627,65500.0
2014-06-24 13:50:00,53.14,53.19,53.14,53.17,72100.0,27.8627,27.8889,27.8627,27.8785,72100.0
2014-06-24 14:00:00,53.16,53.17,53.12,53.12,35000.0,27.8732,27.8785,27.8522,27.8522,35000.0
2014-06-24 14:10:00,53.13,53.16,53.11,53.12,38800.0,27.8575,27.8732,27.847,27.8522,38800.0
2014-06-24 14:20:00,53.12,53.13,53.07,53.08,86400.0,27.8522,27.8575,27.826,27.8313,86400.0
2014-06-24 14:30:00,53.07,53.08,53.02,53.04,83900.0,27.826,27.8313,27.7998,27.8103,83900.0
2014-06-24 14:40:00,53.04,53.05,53.01,53.01,168100.0,27.8103,27.8155,27.7946,27.7946,168100.0
2014-06-24 14:50:00,53.01,53.02,52.95,52.95,114300.0,27.7946,27.7998,27.7631,27.7631,114300.0
2014-06-24 15:00:00,52.95,52.96,52.86,52.87,140800.0,27.7631,27.7683,27.7159,27.7212,140800.0
2014-06-24 15:10:00,52.86,52.88,52.83,52.84,134700.0,27.7159,27.7264,27.7002,27.7054,134700.0
2014-06-24 15:20:00,52.83,52.85,52.78,52.83,159100.0,27.7002,27.7107,27.674,27.7002,159100.0
2014-06-24 15:30:00,52.83,52.86,52.79,52.79,241000.0,27.7002,27.7159,27.6792,27.6792,241000.0
2014-06-24 15:40:00,52.8,52.91,52.8,52.86,230300.0,27.6845,27.7421,27.6845,27.7159,230300.0
2014-06-24 15:50:00,52.86,52.88,52.82,52.84,457300.0,27.7159,27.7264,27.6949,27.7054,457300.0
2014-06-25 09:30:00,52.72,52.83,52.65,52.83,298400.0,27.6425,27.7002,27.6058,27.7002,298400.0
2014-06-25 09:40:00,52.84,52.85,52.68,52.68,160400.0,27.7054,27.7107,27.6215,27.6215,160400.0
2014-06-25 09:50:00,52.68,52.77,52.68,52.72,99600.0,27.6215,27.6687,27.6215,27.6425,99600.0
2014-06-25 10:00:00,52.72,52.79,52.68,52.69,66800.0,27.6425,27.6792,27.6215,27.6268,66800.0
2014-06-25 10:10:00,52.69,52.71,52.64,52.64,80100.0,27.6268,27.6373,27.6006,27.6006,80100.0
2014-06-25 10:20:00,52.64,52.67,52.61,52.61,121100.0,27.6006,27.6163,27.5848,27.5848,121100.0
2014-06-25 10:30:00,52.61,52.66,52.56,52.66,87800.0,27.5848,27.611,27.5586,27.611,87800.0
2014-06-25 10:40:00,52.66,52.71,52.66,52.66,93700.0,27.611,27.6373,27.611,27.611,93700.0
2014-06-25 10:50:00,52.68,52.71,52.65,52.7,72500.0,27.6215,27.6373,27.6058,27.632,72500.0
2014-06-25 11:00:00,52.71,52.75,52.66,52.66,64200.0,27.6373,27.6582,27.611,27.611,64200.0
2014-06-25 11:10:00,52.67,52.68,52.59,52.6,66700.0,27.6163,27.6215,27.5743,27.5796,66700.0
2014-06-25 11:20:00,52.6,52.64,52.58,52.6,57700.0,27.5796,27.6006,27.5691,27.5796,57700.0
2014-06-25 11:30:00,52.59,52.65,52.55,52.58,267700.0,27.5743,27.6058,27.5534,27.5691,267700.0
2014-06-25 11:40:00,52.57,52.57,52.5,52.51,49900.0,27.5639,27.5639,27.5272,27.5324,49900.0
2014-06-25 11:50:00,52.51,52.58,52.5,52.57,54600.0,27.5324,27.5691,27.5272,27.5639,54600.0
2014-06-25 12:00:00,52.57,52.6,52.54,52.54,44100.0,27.5639,27.5796,27.5481,27.5481,44100.0
2014-06-25 12:10:00,52.54,52.61,52.53,52.59,42400.0,27.5481,27.5848,27.5429,27.5743,42400.0
2014-06-25 12:20:00,52.58,52.6,52.49,52.49,89700.0,27.5691,27.5796,27.5219,27.5219,89700.0
2014-06-25 12:30:00,52.49,52.5,52.42,52.42,92700.0,27.5219,27.5272,27.4852,27.4852,92700.0
2014-06-25 12:40:00,52.42,52.48,52.41,52.48,38800.0,27.4852,27.5167,27.48,27.5167,38800.0
2014-06-25 12:50:00,52.48,52.52,52.47,52.51,85500.0,27.5167,27.5376,27.5114,27.5324,85500.0
2014-06-25 13:00:00,52.51,52.55,52.49,52.53,44800.0,27.5324,27.5534,27.5219,27.5429,44800.0
2014-06-25 13:10:00,52.52,52.55,52.52,52.53,39400.0,27.5376,27.5534,27.5376,27.5429,39400.0
2014-06-25 13:20:00,52.54,52.57,52.52,52.53,25400.0,27.5481,27.5639,27.5376,27.5429,25400.0
2014-06-25 13:30:00,52.52,52.55,52.52,52.53,25000.0,27.5376,27.5534,27.5376,27.5429,25000.0
2014-06-25 13:40:00,52.52,52.54,52.5,52.53,50900.0,27.5376,27.5481,27.5272,27.5429,50900.0
2014-06-25 13:50:00,52.52,52.55,52.51,52.54,35400.0,27.5376,27.5534,27.5324,27.5481,35400.0
2014-06-25 14:00:00,52.54,52.55,52.5,52.51,57600.0,27.5481,27.5534,27.5272,27.5324,57600.0
2014-06-25 14:10:00,52.52,52.54,52.51,52.51,27500.0,27.5376,27.5481,27.5324,27.5324,27500.0
2014-06-25 14:20:00,52.51,52.53,52.51,52.52,26100.0,27.5324,27.5429,27.5324,27.5376,26100.0
2014-06-25 14:30:00,52.52,52.53,52.5,52.52,39200.0,27.5376,27.5429,27.5272,27.5376,39200.0
2014-06-25 14:40:00,52.52,52.55,52.51,52.52,78900.0,27.5376,27.5534,27.5324,27.5376,78900.0
2014-06-25 14:50:00,52.52,52.53,52.5,52.51,36600.0,27.5376,27.5429,27.5272,27.5324,36600.0
2014-06-25 15:00:00,52.51,52.51,52.5,52.51,25500.0,27.5324,27.5324,27.5272,27.5324,25500.0
2014-06-25 15:10:00,52.5,52.51,52.49,52.5,53500.0,27.5272,27.5324,27.5219,27.5272,53500.0
2014-06-25 15:20:00,52.5,52.52,52.5,52.51,56700.0,27.5272,27.5376,27.5272,27.5324,56700.0
2014-06-25 15:30:00,52.52,52.6,52.51,52.59,67900.0,27.5376,27.5796,27.5324,27.5743,67900.0
2014-06-25 15:40:00,52.6,52.6,52.59,52.6,106500.0,27.5796,27.5796,27.5743,27.5796,106500.0
2014-06-25 15:50:00,52.6,52.62,52.56,52.61,298600.0,27.5796,27.5901,27.5586,27.5848,298600.0
2014-06-26 09:30:00,52.59,52.59,52.47,52.51,239500.0,27.5743,27.5743,27.5114,27.5324,239500.0
2014-06-26 09:40:00,52.5,52.52,52.31,52.31,213900.0,27.5272,27.5376,27.4275,27.4275,213900.0
2014-06-26 09:50:00,52.31,52.31,52.17,52.3,114200.0,27.4275,27.4275,27.3541,27.4223,114200.0
2014-06-26 10:00:00,52.3,52.4,52.28,52.4,71900.0,27.4223,27.4747,27.4118,27.4747,71900.0
2014-06-26 10:10:00,52.4,52.48,52.4,52.48,42700.0,27.4747,27.5167,27.4747,27.5167,42700.0
2014-06-26 10:20:00,52.48,52.57,52.47,52.55,56400.0,27.5167,27.5639,27.5114,27.5534,56400.0
2014-06-26 10:30:00,52.55,52.56,52.47,52.55,35300.0,27.5534,27.5586,27.5114,27.5534,35300.0
2014-06-26 10:40:00,52.54,52.56,52.48,52.5,58900.0,27.5481,27.5586,27.5167,27.5272,58900.0
2014-06-26 10:50:00,52.49,52.54,52.48,52.52,55100.0,27.5219,27.5481,27.5167,27.5376,55100.0
2014-06-26 11:00:00,52.53,52.58,52.52,52.57,41500.0,27.5429,27.5691,27.5376,27.5639,41500.0
2014-06-26 11:10:00,52.57,52.59,52.52,52.53,44000.0,27.5639,27.5743,27.5376,27.5429,44000.0
2014-06-26 11:20:00,52.54,52.58,52.48,52.51,42800.0,27.5481,27.5691,27.5167,27.5324,42800.0
2014-06-26 11:30:00,52.52,52.59,52.47,52.59,83100.0,27.5376,27.5743,27.5114,27.5743,83100.0
2014-06-26 11:40:00,52.58,52.61,52.54,52.61,34600.0,27.5691,27.5848,27.5481,27.5848,34600.0
2014-06-26 11:50:00,52.61,52.68,52.59,52.68,41100.0,27.5848,27.6215,27.5743,27.6215,41100.0
2014-06-26 12:00:00,52.68,52.71,52.67,52.71,32400.0,27.6215,27.6373,27.6163,27.6373,32400.0
2014-06-26 12:10:00,52.71,52.72,52.66,52.69,27600.0,27.6373,27.6425,27.611,27.6268,27600.0
2014-06-26 12:20:00,52.7,52.73,52.68,52.71,45600.0,27.632,27.6478,27.6215,27.6373,45600.0
2014-06-26 12:30:00,52.71,52.75,52.7,52.73,44100.0,27.6373,27.6582,27.632,27.6478,44100.0
2014-06-26 12:40:00,52.72,52.75,52.72,52.73,39900.0,27.6425,27.6582,27.6425,27.6478,39900.0
2014-06-26 12:50:00,52.74,52.78,52.73,52.76,30800.0,27.653,27.674,27.6478,27.6635,30800.0
2014-06-26 13:00:00,52.76,52.8,52.75,52.8,21100.0,27.6635,27.6845,27.6582,27.6845,21100.0
2014-06-26 13:10:00,52.8,52.82,52.78,52.8,38800.0,27.6845,27.6949,27.674,27.6845,38800.0
2014-06-26 13:20:00,52.8,52.83,52.76,52.77,48400.0,27.6845,27.7002,27.6635,27.6687,48400.0
2014-06-26 13:30:00,52.77,52.77,52.74,52.76,23300.0,27.6687,27.6687,27.653,27.6635,23300.0
2014-06-26 13:40:00,52.76,52.83,52.76,52.82,30700.0,27.6635,27.7002,27.6635,27.6949,30700.0
2014-06-26 13:50:00,52.82,52.82,52.79,52.79,33200.0,27.6949,27.6949,27.6792,27.6792,33200.0
2014-06-26 14:00:00,52.8,52.84,52.79,52.79,30800.0,27.6845,27.7054,27.6792,27.6792,30800.0
2014-06-26 14:10:00,52.8,52.82,52.78,52.8,28700.0,27.6845,27.6949,27.674,27.6845,28700.0
2014-06-26 14:20:00,52.81,52.82,52.79,52.82,21200.0,27.6897,27.6949,27.6792,27.6949,21200.0
2014-06-26 14:30:00,52.82,52.82,52.78,52.82,30500.0,27.6949,27.6949,27.674,27.6949,30500.0
2014-06-26 14:40:00,52.82,52.82,52.79,52.81,29800.0,27.6949,27.6949,27.6792,27.6897,29800.0
2014-06-26 14:50:00,52.82,52.82,52.79,52.79,18900.0,27.6949,27.6949,27.6792,27.6792,18900.0
2014-06-26 15:00:00,52.79,52.81,52.79,52.81,31500.0,27.6792,27.6897,27.6792,27.6897,31500.0
2014-06-26 15:10:00,52.8,52.81,52.8,52.81,33900.0,27.6845,27.6897,27.6845,27.6897,33900.0
2014-06-26 15:20:00,52.8,52.81,52.8,52.81,26200.0,27.6845,27.6897,27.6845,27.6897,26200.0
2014-06-26 15:30:00,52.8,52.81,52.77,52.8,111200.0,27.6845,27.6897,27.6687,27.6845,111200.0
2014-06-26 15:40:00,52.79,52.8,52.74,52.75,82000.0,27.6792,27.6845,27.653,27.6582,82000.0
2014-06-26 15:50:00,52.76,52.76,52.73,52.75,133800.0,27.6635,27.6635,27.6478,27.6582,133800.0
2014-06-27 09:30:00,52.62,52.65,52.58,52.61,150800.0,27.5901,27.6058,27.5691,27.5848,150800.0
2014-06-27 09:40:00,52.62,52.66,52.57,52.63,59700.0,27.5901,27.611,27.5639,27.5953,59700.0
2014-06-27 09:50:00,52.63,52.69,52.62,52.68,20800.0,27.5953,27.6268,27.5901,27.6215,20800.0
2014-06-27 10:00:00,52.69,52.69,52.59,52.63,64600.0,27.6268,27.6268,27.5743,27.5953,64600.0
2014-06-27 10:10:00,52.63,52.63,52.56,52.58,34800.0,27.5953,27.5953,27.5586,27.5691,34800.0
2014-06-27 10:20:00,52.58,52.62,52.57,52.61,41600.0,27.5691,27.5901,27.5639,27.5848,41600.0
2014-06-27 10:30:00,52.61,52.64,52.58,52.64,29700.0,27.5848,27.6006,27.5691,27.6006,29700.0
2014-06-27 10:40:00,52.64,52.71,52.61,52.62,59300.0,27.6006,27.6373,27.5848,27.5901,59300.0
2014-06-27 10:50:00,52.62,52.65,52.59,52.59,35400.0,27.5901,27.6058,27.5743,27.5743,35400.0
2014-06-27 11:00:00,52.6,52.62,52.56,52.57,29300.0,27.5796,27.5901,27.5586,27.5639,29300.0
2014-06-27 11:10:00,52.56,52.58,52.53,52.56,43600.0,27.5586,27.5691,27.5429,27.5586,43600.0
2014-06-27 11:20:00,52.56,52.62,52.54,52.54,36700.0,27.5586,27.5901,27.5481,27.5481,36700.0
2014-06-27 11:30:00,52.54,52.55,52.5,52.51,48500.0,27.5481,27.5534,27.5272,27.5324,48500.0
2014-06-27 11:40:00,52.5,52.53,52.46,52.47,86400.0,27.5272,27.5429,27.5062,27.5114,86400.0
2014-06-27 11:50:00,52.46,52.49,52.46,52.48,41800.0,27.5062,27.5219,27.5062,27.5167,41800.0
2014-06-27 12:00:00,52.48,52.5,52.47,52.47,14100.0,27.5167,27.5272,27.5114,27.5114,14100.0
2014-06-27 12:10:00,52.48,52.5,52.46,52.49,15400.0,27.5167,27.5272,27.5062,27.5219,15400.0
2014-06-27 12:20:00,52.49,52.51,52.46,52.47,24600.0,27.5219,27.5324,27.5062,27.5114,24600.0
2014-06-27 12:30:00,52.48,52.5,52.47,52.47,20500.0,27.5167,27.5272,27.5114,27.5114,20500.0
2014-06-27 12:40:00,52.47,52.5,52.46,52.47,29100.0,27.5114,27.5272,27.5062,27.5114,29100.0
2014-06-27 12:50:00,52.46,52.47,52.45,52.46,15900.0,27.5062,27.5114,27.5009,27.5062,15900.0
2014-06-27 13:00:00,52.45,52.5,52.44,52.44,60500.0,27.5009,27.5272,27.4957,27.4957,60500.0
2014-06-27 13:10:00,52.45,52.49,52.42,52.42,71200.0,27.5009,27.5219,27.4852,27.4852,71200.0
2014-06-27 13:20:00,52.42,52.44,52.42,52.43,27100.0,27.4852,27.4957,27.4852,27.4905,27100.0
2014-06-27 13:30:00,52.43,52.45,52.41,52.43,27300.0,27.4905,27.5009,27.48,27.4905,27300.0
2014-06-27 13:40:00,52.43,52.44,52.41,52.41,24700.0,27.4905,27.4957,27.48,27.48,24700.0
2014-06-27 13:50:00,52.4,52.45,52.4,52.44,23900.0,27.4747,27.5009,27.4747,27.4957,23900.0
2014-06-27 14:00:00,52.44,52.49,52.44,52.48,26500.0,27.4957,27.5219,27.4957,27.5167,26500.0
2014-06-27 14:10:00,52.48,52.48,52.44,52.46,23700.0,27.5167,27.5167,27.4957,27.5062,23700.0
2014-06-27 14:20:00,52.46,52.5,52.45,52.49,28000.0,27.5062,27.5272,27.5009,27.5219,28000.0
2014-06-27 14:30:00,52.5,52.51,52.48,52.5,59500.0,27.5272,27.5324,27.5167,27.5272,59500.0
2014-06-27 14:40:00,52.5,52.5,52.47,52.49,26900.0,27.5272,27.5272,27.5114,27.5219,26900.0
2014-06-27 14:50:00,52.49,52.49,52.45,52.45,14800.0,27.5219,27.5219,27.5009,27.5009,14800.0
2014-06-27 15:00:00,52.45,52.49,52.45,52.48,48200.0,27.5009,27.5219,27.5009,27.5167,48200.0
2014-06-27 15:10:00,52.49,52.51,52.45,52.45,71800.0,27.5219,27.5324,27.5009,27.5009,71800.0
2014-06-27 15:20:00,52.46,52.5,52.45,52.5,74800.0,27.5062,27.5272,27.5009,27.5272,74800.0
2014-06-27 15:30:00,52.5,52.56,52.5,52.56,88700.0,27.5272,27.5586,27.5272,27.5586,88700.0
2014-06-27 15:40:00,52.56,52.63,52.55,52.63,92300.0,27.5586,27.5953,27.5534,27.5953,92300.0
2014-06-27 15:50:00,52.63,52.65,52.6,52.61,134700.0,27.5953,27.6058,27.5796,27.5848,134700.0
2014-06-30 09:30:00,52.58,52.59,52.48,52.49,125000.0,27.5691,27.5743,27.5167,27.5219,125000.0
2014-06-30 09:40:00,52.5,52.54,52.47,52.51,99900.0,27.5272,27.5481,27.5114,27.5324,99900.0
2014-06-30 09:50:00,52.5,52.56,52.47,52.54,56500.0,27.5272,27.5586,27.5114,27.5481,56500.0
2014-06-30 10:00:00,52.54,52.65,52.53,52.62,83200.0,27.5481,27.6058,27.5429,27.5901,83200.0
2014-06-30 10:10:00,52.62,52.65,52.59,52.62,54300.0,27.5901,27.6058,27.5743,27.5901,54300.0
2014-06-30 10:20:00,52.61,52.69,52.61,52.69,41200.0,27.5848,27.6268,27.5848,27.6268,41200.0
2014-06-30 10:30:00,52.68,52.7,52.66,52.68,39900.0,27.6215,27.632,27.611,27.6215,39900.0
2014-06-30 10:40:00,52.68,52.71,52.66,52.68,31300.0,27.6215,27.6373,27.611,27.6215,31300.0
2014-06-30 10:50:00,52.67,52.72,52.66,52.72,32000.0,27.6163,27.6425,27.611,27.6425,32000.0
2014-06-30 11:00:00,52.72,52.75,52.61,52.66,41900.0,27.6425,27.6582,27.5848,27.611,41900.0
2014-06-30 11:10:00,52.66,52.74,52.66,52.74,48000.0,27.611,27.653,27.611,27.653,48000.0
2014-06-30 11:20:00,52.75,52.95,52.73,52.91,179900.0,27.6582,27.7631,27.6478,27.7421,179900.0
2014-06-30 11:30:00,52.9,52.91,52.74,52.76,82600.0,27.7369,27.7421,27.653,27.6635,82600.0
2014-06-30 11:40:00,52.76,52.82,52.73,52.73,26100.0,27.6635,27.6949,27.6478,27.6478,26100.0
2014-06-30 11:50:00,52.73,52.75,52.71,52.75,31600.0,27.6478,27.6582,27.6373,27.6582,31600.0
2014-06-30 12:00:00,52.76,52.76,52.72,52.73,22300.0,27.6635,27.6635,27.6425,27.6478,22300.0
2014-06-30 12:10:00,52.73,52.75,52.72,52.75,23400.0,27.6478,27.6582,27.6425,27.6582,23400.0
2014-06-30 12:20:00,52.75,52.75,52.69,52.7,26200.0,27.6582,27.6582,27.6268,27.632,26200.0
2014-06-30 12:30:00,52.69,52.72,52.68,52.71,19900.0,27.6268,27.6425,27.6215,27.6373,19900.0
2014-06-30 12:40:00,52.72,52.73,52.71,52.72,14500.0,27.6425,27.6478,27.6373,27.6425,14500.0
2014-06-30 12:50:00,52.72,52.72,52.71,52.72,5100.0,27.6425,27.6425,27.6373,27.6425,5100.0
2014-06-30 13:00:00,52.71,52.73,52.71,52.71,17500.0,27.6373,27.6478,27.6373,27.6373,17500.0
2014-06-30 13:10:00,52.71,52.73,52.71,52.72,11100.0,27.6373,27.6478,27.6373,27.6425,11100.0
2014-06-30 13:20:00,52.72,52.72,52.68,52.7,30400.0,27.6425,27.6425,27.6215,27.632,30400.0
2014-06-30 13:30:00,52.71,52.72,52.7,52.7,28400.0,27.6373,27.6425,27.632,27.632,28400.0
2014-06-30 13:40:00,52.7,52.73,52.7,52.7,20600.0,27.632,27.6478,27.632,27.632,20600.0
2014-06-30 13:50:00,52.7,52.71,52.68,52.7,27100.0,27.632,27.6373,27.6215,27.632,27100.0
2014-06-30 14:00:00,52.69,52.73,52.69,52.73,18400.0,27.6268,27.6478,27.6268,27.6478,18400.0
2014-06-30 14:10:00,52.72,52.74,52.72,52.74,11800.0,27.6425,27.653,27.6425,27.653,11800.0
2014-06-30 14:20:00,52.74,52.76,52.74,52.74,35600.0,27.653,27.6635,27.653,27.653,35600.0
2014-06-30 14:30:00,52.74,52.75,52.74,52.75,13000.0,27.653,27.6582,27.653,27.6582,13000.0
2014-06-30 14:40:00,52.75,52.75,52.72,52.73,31400.0,27.6582,27.6582,27.6425,27.6478,31400.0
2014-06-30 14:50:00,52.72,52.73,52.71,52.72,18000.0,27.6425,27.6478,27.6373,27.6425,18000.0
2014-06-30 15:00:00,52.71,52.72,52.69,52.71,36200.0,27.6373,27.6425,27.6268,27.6373,36200.0
2014-06-30 15:10:00,52.71,52.75,52.7,52.75,41500.0,27.6373,27.6582,27.632,27.6582,41500.0
2014-06-30 15:20:00,52.75,52.77,52.74,52.76,58400.0,27.6582,27.6687,27.653,27.6635,58400.0
2014-06-30 15:30:00,52.76,52.78,52.73,52.75,103700.0,27.6635,27.674,27.6478,27.6582,103700.0
2014-06-30 15:40:00,52.75,52.76,52.71,52.75,59500.0,27.6582,27.6635,27.6373,27.6582,59500.0
2014-06-30 15:50:00,52.75,52.77,52.72,52.76,210800.0,27.6582,27.6687,27.6425,27.6635,210800.0
2014-07-01 09:30:00,52.9,53.01,52.88,52.96,207000.0,27.7369,27.7946,27.7264,27.7683,207000.0
2014-07-01 09:40:00,52.96,52.98,52.95,52.96,42100.0,27.7683,27.7788,27.7631,27.7683,42100.0
2014-07-01 09:50:00,52.96,53.02,52.93,52.96,50100.0,27.7683,27.7998,27.7526,27.7683,50100.0
2014-07-01 10:00:00,52.97,52.99,52.84,52.85,140800.0,27.7736,27.7841,27.7054,27.7107,140800.0
2014-07-01 10:10:00,52.85,52.88,52.83,52.84,48700.0,27.7107,27.7264,27.7002,27.7054,48700.0
2014-07-01 10:20:00,52.84,52.91,52.83,52.86,27300.0,27.7054,27.7421,27.7002,27.7159,27300.0
2014-07-01 10:30:00,52.86,52.9,52.81,52.85,43500.0,27.7159,27.7369,27.6897,27.7107,43500.0
2014-07-01 10:40:00,52.86,52.88,52.82,52.86,36500.0,27.7159,27.7264,27.6949,27.7159,36500.0
2014-07-01 10:50:00,52.86,52.87,52.83,52.86,15200.0,27.7159,27.7212,27.7002,27.7159,15200.0
2014-07-01 11:00:00,52.86,52.88,52.84,52.87,33200.0,27.7159,27.7264,27.7054,27.7212,33200.0
2014-07-01 11:10:00,52.87,52.94,52.84,52.91,45400.0,27.7212,27.7579,27.7054,27.7421,45400.0
2014-07-01 11:20:00,52.91,52.94,52.88,52.91,58500.0,27.7421,27.7579,27.7264,27.7421,58500.0
2014-07-01 11:30:00,52.91,52.95,52.9,52.9,65800.0,27.7421,27.7631,27.7369,27.7369,65800.0
2014-07-01 11:40:00,52.9,52.91,52.86,52.88,52100.0,27.7369,27.7421,27.7159,27.7264,52100.0
2014-07-01 11:50:00,52.89,52.9,52.89,52.89,27700.0,27.7316,27.7369,27.7316,27.7316,27700.0
2014-07-01 12:00:00,52.9,52.91,52.89,52.9,28500.0,27.7369,27.7421,27.7316,27.7369,28500.0
2014-07-01 12:10:00,52.91,52.93,52.89,52.92,25900.0,27.7421,27.7526,27.7316,27.7474,25900.0
2014-07-01 12:20:00,52.92,52.94,52.92,52.94,12800.0,27.7474,27.7579,27.7474,27.7579,12800.0
2014-07-01 12:30:00,52.94,52.99,52.94,52.98,39100.0,27.7579,27.7841,27.7579,27.7788,39100.0
2014-07-01 12:40:00,52.99,52.99,52.95,52.95,44400.0,27.7841,27.7841,27.7631,27.7631,44400.0
2014-07-01 12:50:00,52.95,53.0,52.95,53.0,24700.0,27.7631,27.7893,27.7631,27.7893,24700.0
2014-07-01 13:00:00,53.0,53.02,52.99,53.02,34600.0,27.7893,27.7998,27.7841,27.7998,34600.0
2014-07-01 13:10:00,53.01,53.02,53.01,53.02,14700.0,27.7946,27.7998,27.7946,27.7998,14700.0
2014-07-01 13:20:00,53.02,53.05,53.01,53.04,22600.0,27.7998,27.8155,27.7946,27.8103,22600.0
2014-07-01 13:30:00,53.04,53.05,53.01,53.02,23000.0,27.8103,27.8155,27.7946,27.7998,23000.0
2014-07-01 13:40:00,53.03,53.04,53.02,53.03,18300.0,27.805,27.8103,27.7998,27.805,18300.0
2014-07-01 13:50:00,53.03,53.07,53.0,53.05,48200.0,27.805,27.826,27.7893,27.8155,48200.0
2014-07-01 14:00:00,53.05,53.05,53.03,53.04,21400.0,27.8155,27.8155,27.805,27.8103,21400.0
2014-07-01 14:10:00,53.05,53.1,53.05,53.1,36300.0,27.8155,27.8418,27.8155,27.8418,36300.0
2014-07-01 14:20:00,53.1,53.1,53.06,53.08,34000.0,27.8418,27.8418,27.8208,27.8313,34000.0
2014-07-01 14:30:00,53.08,53.09,53.07,53.08,20600.0,27.8313,27.8365,27.826,27.8313,20600.0
2014-07-01 14:40:00,53.09,53.09,53.05,53.08,36000.0,27.8365,27.8365,27.8155,27.8313,36000.0
2014-07-01 14:50:00,53.08,53.08,53.05,53.05,34700.0,27.8313,27.8313,27.8155,27.8155,34700.0
2014-07-01 15:00:00,53.06,53.06,53.02,53.02,33100.0,27.8208,27.8208,27.7998,27.7998,33100.0
2014-07-01 15:10:00,53.02,53.04,53.0,53.04,19600.0,27.7998,27.8103,27.7893,27.8103,19600.0
2014-07-01 15:20:00,53.04,53.07,53.01,53.03,61200.0,27.8103,27.826,27.7946,27.805,61200.0
2014-07-01 15:30:00,53.02,53.05,53.02,53.04,17400.0,27.7998,27.8155,27.7998,27.8103,17400.0
2014-07-01 15:40:00,53.03,53.08,53.02,53.05,57000.0,27.805,27.8313,27.7998,27.8155,57000.0
2014-07-01 15:50:00,53.06,53.06,52.99,52.99,151000.0,27.8208,27.8208,27.7841,27.7841,151000.0
2014-07-02 09:30:00,53.41,53.42,53.2,53.24,192900.0,28.0043,28.0095,27.8942,27.9152,192900.0
2014-07-02 09:40:00,53.23,53.34,53.23,53.34,101800.0,27.9099,27.9676,27.9099,27.9676,101800.0
2014-07-02 09:50:00,53.35,53.35,53.27,53.34,104600.0,27.9728,27.9728,27.9309,27.9676,104600.0
2014-07-02 10:00:00,53.33,53.37,53.3,53.35,80600.0,27.9623,27.9833,27.9466,27.9728,80600.0
2014-07-02 10:10:00,53.35,53.36,53.29,53.36,59900.0,27.9728,27.9781,27.9414,27.9781,59900.0
2014-07-02 10:20:00,53.37,53.42,53.36,53.41,52500.0,27.9833,28.0095,27.9781,28.0043,52500.0
2014-07-02 10:30:00,53.42,53.44,53.38,53.41,62600.0,28.0095,28.02,27.9886,28.0043,62600.0
2014-07-02 10:40:00,53.42,53.43,53.38,53.42,55400.0,28.0095,28.0148,27.9886,28.0095,55400.0
2014-07-02 10:50:00,53.42,53.46,53.42,53.45,47700.0,28.0095,28.0305,28.0095,28.0253,47700.0
2014-07-02 11:00:00,53.45,53.48,53.44,53.48,82600.0,28.0253,28.041,28.02,28.041,82600.0
2014-07-02 11:10:00,53.48,53.48,53.42,53.43,43800.0,28.041,28.041,28.0095,28.0148,43800.0
2014-07-02 11:20:00,53.44,53.47,53.4,53.44,117800.0,28.02,28.0358,27.999,28.02,117800.0
2014-07-02 11:30:00,53.43,53.48,53.42,53.46,58000.0,28.0148,28.041,28.0095,28.0305,58000.0
2014-07-02 11:40:00,53.45,53.46,53.43,53.43,15800.0,28.0253,28.0305,28.0148,28.0148,15800.0
2014-07-02 11:50:00,53.44,53.44,53.39,53.4,20300.0,28.02,28.02,27.9938,27.999,20300.0
2014-07-02 12:00:00,53.41,53.41,53.39,53.4,29200.0,28.0043,28.0043,27.9938,27.999,29200.0
2014-07-02 12:10:00,53.39,53.42,53.39,53.42,20300.0,27.9938,28.0095,27.9938,28.0095,20300.0
2014-07-02 12:20:00,53.42,53.42,53.4,53.4,31000.0,28.0095,28.0095,27.999,27.999,31000.0
2014-07-02 12:30:00,53.4,53.42,53.38,53.38,53700.0,27.999,28.0095,27.9886,27.9886,53700.0
2014-07-02 12:40:00,53.38,53.39,53.37,53.39,33900.0,27.9886,27.9938,27.9833,27.9938,33900.0
2014-07-02 12:50:00,53.39,53.43,53.38,53.43,37800.0,27.9938,28.0148,27.9886,28.0148,37800.0
2014-07-02 13:00:00,53.42,53.43,53.38,53.41,39500.0,28.0095,28.0148,27.9886,28.0043,39500.0
2014-07-02 13:10:00,53.41,53.41,53.37,53.38,29900.0,28.0043,28.0043,27.9833,27.9886,29900.0
2014-07-02 13:20:00,53.38,53.4,53.37,53.39,30700.0,27.9886,27.999,27.9833,27.9938,30700.0
2014-07-02 13:30:00,53.39,53.39,53.36,53.37,30400.0,27.9938,27.9938,27.9781,27.9833,30400.0
2014-07-02 13:40:00,53.38,53.39,53.35,53.36,33000.0,27.9886,27.9938,27.9728,27.9781,33000.0
2014-07-02 13:50:00,53.35,53.39,53.35,53.37,25900.0,27.9728,27.9938,27.9728,27.9833,25900.0
2014-07-02 14:00:00,53.36,53.37,53.35,53.37,41500.0,27.9781,27.9833,27.9728,27.9833,41500.0
2014-07-02 14:10:00,53.37,53.39,53.34,53.34,18900.0,27.9833,27.9938,27.9676,27.9676,18900.0
2014-07-02 14:20:00,53.35,53.36,53.34,53.35,21900.0,27.9728,27.9781,27.9676,27.9728,21900.0
2014-07-02 14:30:00,53.34,53.38,53.34,53.37,43600.0,27.9676,27.9886,27.9676,27.9833,43600.0
2014-07-02 14:40:00,53.37,53.37,53.34,53.34,30200.0,27.9833,27.9833,27.9676,27.9676,30200.0
2014-07-02 14:50:00,53.34,53.35,53.3,53.32,49100.0,27.9676,27.9728,27.9466,27.9571,49100.0
2014-07-02 15:00:00,53.33,53.33,53.31,53.32,26800.0,27.9623,27.9623,27.9519,27.9571,26800.0
2014-07-02 15:10:00,53.32,53.34,53.31,53.34,51200.0,27.9571,27.9676,27.9519,27.9676,51200.0
2014-07-02 15:20:00,53.34,53.34,53.32,53.33,16400.0,27.9676,27.9676,27.9571,27.9623,16400.0
2014-07-02 15:30:00,53.33,53.33,53.32,53.33,24600.0,27.9623,27.9623,27.9571,27.9623,24600.0
2014-07-02 15:40:00,53.32,53.34,53.31,53.33,62700.0,27.9571,27.9676,27.9519,27.9623,62700.0
2014-07-02 15:50:00,53.33,53.39,53.32,53.39,175600.0,27.9623,27.9938,27.9571,27.9938,175600.0
2014-07-03 09:30:00,53.21,53.24,53.07,53.08,158600.0,27.8994,27.9152,27.826,27.8313,158600.0
2014-07-03 09:40:00,53.08,53.16,53.08,53.16,138900.0,27.8313,27.8732,27.8313,27.8732,138900.0
2014-07-03 09:50:00,53.16,53.18,53.04,53.07,71700.0,27.8732,27.8837,27.8103,27.826,71700.0
2014-07-03 10:00:00,53.07,53.13,53.07,53.07,55500.0,27.826,27.8575,27.826,27.826,55500.0
2014-07-03 10:10:00,53.07,53.1,53.02,53.02,49600.0,27.826,27.8418,27.7998,27.7998,49600.0
2014-07-03 10:20:00,53.03,53.07,53.02,53.06,40200.0,27.805,27.826,27.7998,27.8208,40200.0
2014-07-03 10:30:00,53.07,53.1,53.05,53.1,52800.0,27.826,27.8418,27.8155,27.8418,52800.0
2014-07-03 10:40:00,53.1,53.1,53.06,53.07,37000.0,27.8418,27.8418,27.8208,27.826,37000.0
2014-07-03 10:50:00,53.06,53.07,53.04,53.05,50700.0,27.8208,27.826,27.8103,27.8155,50700.0
2014-07-03 11:00:00,53.05,53.07,53.01,53.03,81800.0,27.8155,27.826,27.7946,27.805,81800.0
2014-07-03 11:10:00,53.02,53.04,53.0,53.03,88400.0,27.7998,27.8103,27.7893,27.805,88400.0
2014-07-03 11:20:00,53.03,53.05,53.0,53.04,63500.0,27.805,27.8155,27.7893,27.8103,63500.0
2014-07-03 11:30:00,53.04,53.17,53.03,53.11,175500.0,27.8103,27.8785,27.805,27.847,175500.0
2014-07-03 11:40:00,53.1,53.12,53.08,53.11,29500.0,27.8418,27.8522,27.8313,27.847,29500.0
2014-07-03 11:50:00,53.11,53.12,53.08,53.09,35100.0,27.847,27.8522,27.8313,27.8365,35100.0
2014-07-03 12:00:00,53.09,53.11,53.07,53.08,54300.0,27.8365,27.847,27.826,27.8313,54300.0
2014-07-03 12:10:00,53.08,53.11,53.07,53.1,66400.0,27.8313,27.847,27.826,27.8418,66400.0
2014-07-03 12:20:00,53.11,53.11,53.07,53.08,111400.0,27.847,27.847,27.826,27.8313,111400.0
2014-07-03 12:30:00,53.07,53.1,53.07,53.09,45000.0,27.826,27.8418,27.826,27.8365,45000.0
2014-07-03 12:40:00,53.09,53.13,53.09,53.1,61800.0,27.8365,27.8575,27.8365,27.8418,61800.0
2014-07-03 12:50:00,53.11,53.16,53.1,53.15,98700.0,27.847,27.8732,27.8418,27.868,98700.0
2014-07-07 09:30:00,52.84,52.87,52.71,52.72,173600.0,27.7054,27.7212,27.6373,27.6425,173600.0
2014-07-07 09:40:00,52.71,52.73,52.65,52.69,89400.0,27.6373,27.6478,27.6058,27.6268,89400.0
2014-07-07 09:50:00,52.69,52.72,52.67,52.71,55200.0,27.6268,27.6425,27.6163,27.6373,55200.0
2014-07-07 10:00:00,52.71,52.72,52.68,52.72,68100.0,27.6373,27.6425,27.6215,27.6425,68100.0
2014-07-07 10:10:00,52.72,52.77,52.72,52.73,31200.0,27.6425,27.6687,27.6425,27.6478,31200.0
2014-07-07 10:20:00,52.73,52.73,52.67,52.67,34800.0,27.6478,27.6478,27.6163,27.6163,34800.0
2014-07-07 10:30:00,52.68,52.69,52.64,52.67,40800.0,27.6215,27.6268,27.6006,27.6163,40800.0
2014-07-07 10:40:00,52.67,52.7,52.66,52.69,40900.0,27.6163,27.632,27.611,27.6268,40900.0
2014-07-07 10:50:00,52.69,52.71,52.62,52.63,48200.0,27.6268,27.6373,27.5901,27.5953,48200.0
2014-07-07 11:00:00,52.62,52.68,52.59,52.64,84100.0,27.5901,27.6215,27.5743,27.6006,84100.0
2014-07-07 11:10:00,52.65,52.69,52.64,52.66,41200.0,27.6058,27.6268,27.6006,27.611,41200.0
2014-07-07 11:20:00,52.66,52.75,52.62,52.75,90900.0,27.611,27.6582,27.5901,27.6582,90900.0
2014-07-07 11:30:00,52.75,52.78,52.73,52.77,71900.0,27.6582,27.674,27.6478,27.6687,71900.0
2014-07-07 11:40:00,52.77,52.79,52.74,52.77,41400.0,27.6687,27.6792,27.653,27.6687,41400.0
2014-07-07 11:50:00,52.77,52.79,52.77,52.77,18300.0,27.6687,27.6792,27.6687,27.6687,18300.0
2014-07-07 12:00:00,52.77,52.8,52.76,52.76,28100.0,27.6687,27.6845,27.6635,27.6635,28100.0
2014-07-07 12:10:00,52.76,52.78,52.75,52.75,27700.0,27.6635,27.674,27.6582,27.6582,27700.0
2014-07-07 12:20:00,52.76,52.79,52.76,52.77,27500.0,27.6635,27.6792,27.6635,27.6687,27500.0
2014-07-07 12:30:00,52.77,52.77,52.72,52.73,14300.0,27.6687,27.6687,27.6425,27.6478,14300.0
2014-07-07 12:40:00,52.73,52.75,52.7,52.7,30700.0,27.6478,27.6582,27.632,27.632,30700.0
2014-07-07 12:50:00,52.7,52.73,52.69,52.72,64600.0,27.632,27.6478,27.6268,27.6425,64600.0
2014-07-07 13:00:00,52.72,52.73,52.71,52.73,15500.0,27.6425,27.6478,27.6373,27.6478,15500.0
2014-07-07 13:10:00,52.72,52.73,52.72,52.72,7800.0,27.6425,27.6478,27.6425,27.6425,7800.0
2014-07-07 13:20:00,52.73,52.73,52.72,52.73,13100.0,27.6478,27.6478,27.6425,27.6478,13100.0
2014-07-07 13:30:00,52.73,52.73,52.67,52.67,36400.0,27.6478,27.6478,27.6163,27.6163,36400.0
2014-07-07 13:40:00,52.67,52.7,52.66,52.69,24000.0,27.6163,27.632,27.611,27.6268,24000.0
2014-07-07 13:50:00,52.7,52.72,52.68,52.69,28600.0,27.632,27.6425,27.6215,27.6268,28600.0
2014-07-07 14:00:00,52.69,52.69,52.68,52.69,26800.0,27.6268,27.6268,27.6215,27.6268,26800.0
2014-07-07 14:10:00,52.69,52.73,52.69,52.73,14800.0,27.6268,27.6478,27.6268,27.6478,14800.0
2014-07-07 14:20:00,52.72,52.72,52.67,52.68,17100.0,27.6425,27.6425,27.6163,27.6215,17100.0
2014-07-07 14:30:00,52.67,52.67,52.61,52.62,50400.0,27.6163,27.6163,27.5848,27.5901,50400.0
2014-07-07 14:40:00,52.62,52.64,52.61,52.63,42000.0,27.5901,27.6006,27.5848,27.5953,42000.0
2014-07-07 14:50:00,52.64,52.64,52.58,52.59,101900.0,27.6006,27.6006,27.5691,27.5743,101900.0
2014-07-07 15:00:00,52.59,52.6,52.56,52.58,59000.0,27.5743,27.5796,27.5586,27.5691,59000.0
2014-07-07 15:10:00,52.58,52.59,52.56,52.58,48900.0,27.5691,27.5743,27.5586,27.5691,48900.0
2014-07-07 15:20:00,52.58,52.6,52.57,52.6,73900.0,27.5691,27.5796,27.5639,27.5796,73900.0
2014-07-07 15:30:00,52.6,52.61,52.58,52.59,59500.0,27.5796,27.5848,27.5691,27.5743,59500.0
2014-07-07 15:40:00,52.59,52.6,52.58,52.59,109500.0,27.5743,27.5796,27.5691,27.5743,109500.0
2014-07-07 15:50:00,52.59,52.65,52.59,52.63,192700.0,27.5743,27.6058,27.5743,27.5953,192700.0
2014-07-08 09:30:00,52.45,52.51,52.45,52.51,165500.0,27.5009,27.5324,27.5009,27.5324,165500.0
2014-07-08 09:40:00,52.51,52.56,52.46,52.52,164300.0,27.5324,27.5586,27.5062,27.5376,164300.0
2014-07-08 09:50:00,52.54,52.58,52.52,52.55,66400.0,27.5481,27.5691,27.5376,27.5534,66400.0
2014-07-08 10:00:00,52.55,52.59,52.46,52.52,49900.0,27.5534,27.5743,27.5062,27.5376,49900.0
2014-07-08 10:10:00,52.53,52.57,52.48,52.54,36200.0,27.5429,27.5639,27.5167,27.5481,36200.0
2014-07-08 10:20:00,52.54,52.54,52.48,52.49,61000.0,27.5481,27.5481,27.5167,27.5219,61000.0
2014-07-08 10:30:00,52.48,52.5,52.41,52.5,88800.0,27.5167,27.5272,27.48,27.5272,88800.0
2014-07-08 10:40:00,52.5,52.54,52.48,52.53,80700.0,27.5272,27.5481,27.5167,27.5429,80700.0
2014-07-08 10:50:00,52.53,52.58,52.53,52.56,53000.0,27.5429,27.5691,27.5429,27.5586,53000.0
2014-07-08 11:00:00,52.56,52.56,52.51,52.52,30300.0,27.5586,27.5586,27.5324,27.5376,30300.0
2014-07-08 11:10:00,52.52,52.53,52.48,52.49,29200.0,27.5376,27.5429,27.5167,27.5219,29200.0
2014-07-08 11:20:00,52.49,52.51,52.35,52.36,80400.0,27.5219,27.5324,27.4485,27.4537,80400.0
2014-07-08 11:30:00,52.37,52.43,52.36,52.43,190900.0,27.459,27.4905,27.4537,27.4905,190900.0
2014-07-08 11:40:00,52.42,52.43,52.32,52.33,50000.0,27.4852,27.4905,27.4328,27.438,50000.0
2014-07-08 11:50:00,52.34,52.35,52.29,52.3,59500.0,27.4433,27.4485,27.417,27.4223,59500.0
2014-07-08 12:00:00,52.3,52.3,52.24,52.27,45700.0,27.4223,27.4223,27.3908,27.4066,45700.0
2014-07-08 12:10:00,52.27,52.29,52.21,52.23,48100.0,27.4066,27.417,27.3751,27.3856,48100.0
2014-07-08 12:20:00,52.23,52.26,52.21,52.24,53800.0,27.3856,27.4013,27.3751,27.3908,53800.0
2014-07-08 12:30:00,52.25,52.25,52.22,52.23,17600.0,27.3961,27.3961,27.3803,27.3856,17600.0
2014-07-08 12:40:00,52.24,52.25,52.23,52.24,30800.0,27.3908,27.3961,27.3856,27.3908,30800.0
2014-07-08 12:50:00,52.24,52.28,52.23,52.26,18600.0,27.3908,27.4118,27.3856,27.4013,18600.0
2014-07-08 13:00:00,52.27,52.28,52.25,52.27,27900.0,27.4066,27.4118,27.3961,27.4066,27900.0
2014-07-08 13:10:00,52.28,52.32,52.28,52.32,38900.0,27.4118,27.4328,27.4118,27.4328,38900.0
2014-07-08 13:20:00,52.32,52.34,52.31,52.34,24400.0,27.4328,27.4433,27.4275,27.4433,24400.0
2014-07-08 13:30:00,52.34,52.36,52.33,52.36,15100.0,27.4433,27.4537,27.438,27.4537,15100.0
2014-07-08 13:40:00,52.36,52.36,52.35,52.36,24400.0,27.4537,27.4537,27.4485,27.4537,24400.0
2014-07-08 13:50:00,52.35,52.36,52.35,52.36,22100.0,27.4485,27.4537,27.4485,27.4537,22100.0
2014-07-08 14:00:00,52.36,52.36,52.34,52.36,30700.0,27.4537,27.4537,27.4433,27.4537,30700.0
2014-07-08 14:10:00,52.35,52.37,52.35,52.36,30300.0,27.4485,27.459,27.4485,27.4537,30300.0
2014-07-08 14:20:00,52.36,52.36,52.35,52.36,22200.0,27.4537,27.4537,27.4485,27.4537,22200.0
2014-07-08 14:30:00,52.37,52.37,52.32,52.32,36300.0,27.459,27.459,27.4328,27.4328,36300.0
2014-07-08 14:40:00,52.33,52.35,52.33,52.35,28400.0,27.438,27.4485,27.438,27.4485,28400.0
2014-07-08 14:50:00,52.35,52.36,52.35,52.35,24300.0,27.4485,27.4537,27.4485,27.4485,24300.0
2014-07-08 15:00:00,52.36,52.36,52.3,52.32,41800.0,27.4537,27.4537,27.4223,27.4328,41800.0
2014-07-08 15:10:00,52.33,52.35,52.32,52.34,32000.0,27.438,27.4485,27.4328,27.4433,32000.0
2014-07-08 15:20:00,52.34,52.36,52.33,52.35,36100.0,27.4433,27.4537,27.438,27.4485,36100.0
2014-07-08 15:30:00,52.36,52.37,52.35,52.36,38300.0,27.4537,27.459,27.4485,27.4537,38300.0
2014-07-08 15:40:00,52.37,52.37,52.36,52.36,44700.0,27.459,27.459,27.4537,27.4537,44700.0
2014-07-08 15:50:00,52.37,52.37,52.33,52.36,228300.0,27.459,27.459,27.438,27.4537,228300.0
2014-07-09 09:30:00,51.89,51.98,51.86,51.86,214600.0,27.2073,27.2545,27.1916,27.1916,214600.0
2014-07-09 09:40:00,51.87,51.88,51.79,51.81,96800.0,27.1968,27.2021,27.1549,27.1654,96800.0
2014-07-09 09:50:00,51.81,51.9,51.79,51.9,81300.0,27.1654,27.2126,27.1549,27.2126,81300.0
2014-07-09 10:00:00,51.9,51.9,51.82,51.87,103100.0,27.2126,27.2126,27.1706,27.1968,103100.0
2014-07-09 10:10:00,51.87,51.92,51.86,51.91,72600.0,27.1968,27.223,27.1916,27.2178,72600.0
2014-07-09 10:20:00,51.92,51.95,51.9,51.95,80500.0,27.223,27.2388,27.2126,27.2388,80500.0
2014-07-09 10:30:00,51.95,51.99,51.94,51.95,66700.0,27.2388,27.2597,27.2335,27.2388,66700.0
2014-07-09 10:40:00,51.95,52.03,51.93,52.03,119500.0,27.2388,27.2807,27.2283,27.2807,119500.0
2014-07-09 10:50:00,52.03,52.08,52.02,52.07,140700.0,27.2807,27.3069,27.2755,27.3017,140700.0
2014-07-09 11:00:00,52.08,52.15,52.06,52.15,143800.0,27.3069,27.3436,27.2965,27.3436,143800.0
2014-07-09 11:10:00,52.15,52.17,52.13,52.16,137600.0,27.3436,27.3541,27.3332,27.3489,137600.0
2014-07-09 11:20:00,52.15,52.26,52.13,52.16,224000.0,27.3436,27.4013,27.3332,27.3489,224000.0
2014-07-09 11:30:00,52.15,52.2,52.13,52.18,53100.0,27.3436,27.3699,27.3332,27.3594,53100.0
2014-07-09 11:40:00,52.17,52.22,52.16,52.21,42500.0,27.3541,27.3803,27.3489,27.3751,42500.0
2014-07-09 11:50:00,52.21,52.23,52.19,52.19,33900.0,27.3751,27.3856,27.3646,27.3646,33900.0
2014-07-09 12:00:00,52.18,52.21,52.18,52.2,25700.0,27.3594,27.3751,27.3594,27.3699,25700.0
2014-07-09 12:10:00,52.2,52.2,52.17,52.17,32700.0,27.3699,27.3699,27.3541,27.3541,32700.0
2014-07-09 12:20:00,52.18,52.18,52.15,52.18,27500.0,27.3594,27.3594,27.3436,27.3594,27500.0
2014-07-09 12:30:00,52.18,52.2,52.16,52.19,31700.0,27.3594,27.3699,27.3489,27.3646,31700.0
2014-07-09 12:40:00,52.19,52.21,52.18,52.2,37200.0,27.3646,27.3751,27.3594,27.3699,37200.0
2014-07-09 12:50:00,52.2,52.21,52.18,52.21,65200.0,27.3699,27.3751,27.3594,27.3751,65200.0
2014-07-09 13:00:00,52.21,52.22,52.18,52.19,38900.0,27.3751,27.3803,27.3594,27.3646,38900.0
2014-07-09 13:10:00,52.2,52.22,52.18,52.21,35800.0,27.3699,27.3803,27.3594,27.3751,35800.0
2014-07-09 13:20:00,52.21,52.21,52.17,52.18,32900.0,27.3751,27.3751,27.3541,27.3594,32900.0
2014-07-09 13:30:00,52.18,52.18,52.16,52.16,17300.0,27.3594,27.3594,27.3489,27.3489,17300.0
2014-07-09 13:40:00,52.17,52.17,52.13,52.13,32000.0,27.3541,27.3541,27.3332,27.3332,32000.0
2014-07-09 13:50:00,52.13,52.14,52.12,52.13,62300.0,27.3332,27.3384,27.3279,27.3332,62300.0
2014-07-09 14:00:00,52.12,52.12,52.04,52.08,54200.0,27.3279,27.3279,27.286,27.3069,54200.0
2014-07-09 14:10:00,52.08,52.16,52.07,52.14,43400.0,27.3069,27.3489,27.3017,27.3384,43400.0
2014-07-09 14:20:00,52.15,52.19,52.14,52.18,32700.0,27.3436,27.3646,27.3384,27.3594,32700.0
2014-07-09 14:30:00,52.19,52.22,52.17,52.19,45900.0,27.3646,27.3803,27.3541,27.3646,45900.0
2014-07-09 14:40:00,52.2,52.23,52.2,52.23,35300.0,27.3699,27.3856,27.3699,27.3856,35300.0
2014-07-09 14:50:00,52.23,52.25,52.22,52.25,44000.0,27.3856,27.3961,27.3803,27.3961,44000.0
2014-07-09 15:00:00,52.24,52.29,52.24,52.29,41300.0,27.3908,27.417,27.3908,27.417,41300.0
2014-07-09 15:10:00,52.29,52.32,52.27,52.28,78200.0,27.417,27.4328,27.4066,27.4118,78200.0
2014-07-09 15:20:00,52.29,52.32,52.28,52.31,31100.0,27.417,27.4328,27.4118,27.4275,31100.0
2014-07-09 15:30:00,52.32,52.32,52.29,52.31,64900.0,27.4328,27.4328,27.417,27.4275,64900.0
2014-07-09 15:40:00,52.31,52.33,52.27,52.29,156800.0,27.4275,27.438,27.4066,27.417,156800.0
2014-07-09 15:50:00,52.29,52.33,52.26,52.33,159400.0,27.417,27.438,27.4013,27.438,159400.0
2014-07-10 09:30:00,51.75,51.8,51.7,51.72,179800.0,27.1339,27.1601,27.1077,27.1182,179800.0
2014-07-10 09:40:00,51.72,51.8,51.66,51.77,336300.0,27.1182,27.1601,27.0867,27.1444,336300.0
2014-07-10 09:50:00,51.76,51.86,51.76,51.81,126800.0,27.1392,27.1916,27.1392,27.1654,126800.0
2014-07-10 10:00:00,51.82,51.86,51.8,51.86,193400.0,27.1706,27.1916,27.1601,27.1916,193400.0
2014-07-10 10:10:00,51.86,51.87,51.8,51.84,101900.0,27.1916,27.1968,27.1601,27.1811,101900.0
2014-07-10 10:20:00,51.85,51.87,51.8,51.83,34500.0,27.1863,27.1968,27.1601,27.1759,34500.0
2014-07-10 10:30:00,51.82,51.83,51.78,51.79,61000.0,27.1706,27.1759,27.1496,27.1549,61000.0
2014-07-10 10:40:00,51.78,51.85,51.77,51.81,59900.0,27.1496,27.1863,27.1444,27.1654,59900.0
2014-07-10 10:50:00,51.82,51.83,51.77,51.79,64300.0,27.1706,27.1759,27.1444,27.1549,64300.0
2014-07-10 11:00:00,51.78,51.85,51.75,51.81,99500.0,27.1496,27.1863,27.1339,27.1654,99500.0
2014-07-10 11:10:00,51.81,51.83,51.74,51.81,161000.0,27.1654,27.1759,27.1287,27.1654,161000.0
2014-07-10 11:20:00,51.81,51.81,51.69,51.71,123700.0,27.1654,27.1654,27.1025,27.1129,123700.0
2014-07-10 11:30:00,51.71,51.73,51.66,51.72,137900.0,27.1129,27.1234,27.0867,27.1182,137900.0
2014-07-10 11:40:00,51.72,51.72,51.67,51.68,36300.0,27.1182,27.1182,27.092,27.0972,36300.0
2014-07-10 11:50:00,51.68,51.74,51.68,51.74,50300.0,27.0972,27.1287,27.0972,27.1287,50300.0
2014-07-10 12:00:00,51.74,51.76,51.7,51.7,53700.0,27.1287,27.1392,27.1077,27.1077,53700.0
2014-07-10 12:10:00,51.71,51.71,51.66,51.66,43400.0,27.1129,27.1129,27.0867,27.0867,43400.0
2014-07-10 12:20:00,51.66,51.66,51.62,51.64,77600.0,27.0867,27.0867,27.0657,27.0762,77600.0
2014-07-10 12:30:00,51.64,51.65,51.61,51.63,34200.0,27.0762,27.0815,27.0605,27.071,34200.0
2014-07-10 12:40:00,51.64,51.65,51.63,51.64,38200.0,27.0762,27.0815,27.071,27.0762,38200.0
2014-07-10 12:50:00,51.64,51.64,51.61,51.62,53200.0,27.0762,27.0762,27.0605,27.0657,53200.0
2014-07-10 13:00:00,51.61,51.62,51.58,51.59,55100.0,27.0605,27.0657,27.0448,27.05,55100.0
2014-07-10 13:10:00,51.59,51.66,51.58,51.66,84100.0,27.05,27.0867,27.0448,27.0867,84100.0
2014-07-10 13:20:00,51.66,51.75,51.66,51.75,81800.0,27.0867,27.1339,27.0867,27.1339,81800.0
2014-07-10 13:30:00,51.75,51.78,51.75,51.77,39600.0,27.1339,27.1496,27.1339,27.1444,39600.0
2014-07-10 13:40:00,51.78,51.8,51.76,51.77,41600.0,27.1496,27.1601,27.1392,27.1444,41600.0
2014-07-10 13:50:00,51.77,51.79,51.76,51.77,32500.0,27.1444,27.1549,27.1392,27.1444,32500.0
2014-07-10 14:00:00,51.77,51.8,51.77,51.79,28600.0,27.1444,27.1601,27.1444,27.1549,28600.0
2014-07-10 14:10:00,51.79,51.81,51.74,51.75,40900.0,27.1549,27.1654,27.1287,27.1339,40900.0
2014-07-10 14:20:00,51.74,51.79,51.74,51.78,32800.0,27.1287,27.1549,27.1287,27.1496,32800.0
2014-07-10 14:30:00,51.78,51.79,51.73,51.73,30300.0,27.1496,27.1549,27.1234,27.1234,30300.0
2014-07-10 14:40:00,51.74,51.75,51.72,51.75,37500.0,27.1287,27.1339,27.1182,27.1339,37500.0
2014-07-10 14:50:00,51.75,51.76,51.73,51.73,31100.0,27.1339,27.1392,27.1234,27.1234,31100.0
2014-07-10 15:00:00,51.72,51.76,51.71,51.75,29600.0,27.1182,27.1392,27.1129,27.1339,29600.0
2014-07-10 15:10:00,51.75,51.78,51.73,51.78,35300.0,27.1339,27.1496,27.1234,27.1496,35300.0
2014-07-10 15:20:00,51.78,51.8,51.76,51.8,41300.0,27.1496,27.1601,27.1392,27.1601,41300.0
2014-07-10 15:30:00,51.79,51.82,51.78,51.8,45100.0,27.1549,27.1706,27.1496,27.1601,45100.0
2014-07-10 15:40:00,51.8,51.84,51.79,51.83,94200.0,27.1601,27.1811,27.1549,27.1759,94200.0
2014-07-10 15:50:00,51.82,51.85,51.8,51.82,195300.0,27.1706,27.1863,27.1601,27.1706,195300.0
2014-07-11 09:30:00,51.59,51.72,51.55,51.62,140200.0,27.05,27.1182,27.029,27.0657,140200.0
2014-07-11 09:40:00,51.61,51.63,51.55,51.61,81200.0,27.0605,27.071,27.029,27.0605,81200.0
2014-07-11 09:50:00,51.61,51.68,51.61,51.68,58600.0,27.0605,27.0972,27.0605,27.0972,58600.0
2014-07-11 10:00:00,51.68,51.7,51.58,51.63,54300.0,27.0972,27.1077,27.0448,27.071,54300.0
2014-07-11 10:10:00,51.63,51.67,51.6,51.63,50600.0,27.071,27.092,27.0553,27.071,50600.0
2014-07-11 10:20:00,51.62,51.64,51.6,51.63,40500.0,27.0657,27.0762,27.0553,27.071,40500.0
2014-07-11 10:30:00,51.63,51.64,51.61,51.62,29200.0,27.071,27.0762,27.0605,27.0657,29200.0
2014-07-11 10:40:00,51.62,51.63,51.58,51.61,55100.0,27.0657,27.071,27.0448,27.0605,55100.0
2014-07-11 10:50:00,51.62,51.68,51.62,51.66,47000.0,27.0657,27.0972,27.0657,27.0867,47000.0
2014-07-11 11:00:00,51.66,51.66,51.57,51.61,71000.0,27.0867,27.0867,27.0395,27.0605,71000.0
2014-07-11 11:10:00,51.6,51.66,51.59,51.61,46500.0,27.0553,27.0867,27.05,27.0605,46500.0
2014-07-11 11:20:00,51.6,51.64,51.56,51.6,51500.0,27.0553,27.0762,27.0343,27.0553,51500.0
2014-07-11 11:30:00,51.61,51.68,51.58,51.65,70700.0,27.0605,27.0972,27.0448,27.0815,70700.0
2014-07-11 11:40:00,51.64,51.65,51.62,51.63,17400.0,27.0762,27.0815,27.0657,27.071,17400.0
2014-07-11 11:50:00,51.63,51.64,51.61,51.62,22500.0,27.071,27.0762,27.0605,27.0657,22500.0
2014-07-11 12:00:00,51.62,51.62,51.57,51.61,35100.0,27.0657,27.0657,27.0395,27.0605,35100.0
2014-07-11 12:10:00,51.6,51.6,51.57,51.59,37700.0,27.0553,27.0553,27.0395,27.05,37700.0
2014-07-11 12:20:00,51.59,51.6,51.57,51.57,24400.0,27.05,27.0553,27.0395,27.0395,24400.0
2014-07-11 12:30:00,51.57,51.58,51.54,51.56,58100.0,27.0395,27.0448,27.0238,27.0343,58100.0
2014-07-11 12:40:00,51.56,51.57,51.54,51.56,20900.0,27.0343,27.0395,27.0238,27.0343,20900.0
2014-07-11 12:50:00,51.55,51.6,51.55,51.59,20500.0,27.029,27.0553,27.029,27.05,20500.0
2014-07-11 13:00:00,51.58,51.6,51.58,51.59,21000.0,27.0448,27.0553,27.0448,27.05,21000.0
2014-07-11 13:10:00,51.59,51.6,51.57,51.58,24200.0,27.05,27.0553,27.0395,27.0448,24200.0
2014-07-11 13:20:00,51.58,51.6,51.57,51.58,28800.0,27.0448,27.0553,27.0395,27.0448,28800.0
2014-07-11 13:30:00,51.58,51.59,51.56,51.56,41700.0,27.0448,27.05,27.0343,27.0343,41700.0
2014-07-11 13:40:00,51.57,51.59,51.56,51.58,28200.0,27.0395,27.05,27.0343,27.0448,28200.0
2014-07-11 13:50:00,51.59,51.59,51.58,51.59,22600.0,27.05,27.05,27.0448,27.05,22600.0
2014-07-11 14:00:00,51.59,51.59,51.57,51.58,35000.0,27.05,27.05,27.0395,27.0448,35000.0
2014-07-11 14:10:00,51.58,51.58,51.56,51.57,18600.0,27.0448,27.0448,27.0343,27.0395,18600.0
2014-07-11 14:20:00,51.57,51.57,51.55,51.55,48700.0,27.0395,27.0395,27.029,27.029,48700.0
2014-07-11 14:30:00,51.55,51.59,51.55,51.59,24500.0,27.029,27.05,27.029,27.05,24500.0
2014-07-11 14:40:00,51.59,51.59,51.58,51.59,13700.0,27.05,27.05,27.0448,27.05,13700.0
2014-07-11 14:50:00,51.58,51.59,51.58,51.59,15900.0,27.0448,27.05,27.0448,27.05,15900.0
2014-07-11 15:00:00,51.58,51.62,51.58,51.62,39300.0,27.0448,27.0657,27.0448,27.0657,39300.0
2014-07-11 15:10:00,51.62,51.63,51.61,51.62,38100.0,27.0657,27.071,27.0605,27.0657,38100.0
2014-07-11 15:20:00,51.62,51.63,51.61,51.63,29200.0,27.0657,27.071,27.0605,27.071,29200.0
2014-07-11 15:30:00,51.63,51.67,51.62,51.66,37400.0,27.071,27.092,27.0657,27.0867,37400.0
2014-07-11 15:40:00,51.65,51.67,51.61,51.63,85500.0,27.0815,27.092,27.0605,27.071,85500.0
2014-07-11 15:50:00,51.63,51.65,51.61,51.61,155000.0,27.071,27.0815,27.0605,27.0605,155000.0
2014-07-14 09:30:00,51.59,51.66,51.58,51.61,264100.0,27.05,27.0867,27.0448,27.0605,264100.0
2014-07-14 09:40:00,51.61,51.65,51.58,51.6,140100.0,27.0605,27.0815,27.0448,27.0553,140100.0
2014-07-14 09:50:00,51.6,51.62,51.57,51.58,78400.0,27.0553,27.0657,27.0395,27.0448,78400.0
2014-07-14 10:00:00,51.58,51.6,51.55,51.55,75100.0,27.0448,27.0553,27.029,27.029,75100.0
2014-07-14 10:10:00,51.55,51.61,51.52,51.58,76900.0,27.029,27.0605,27.0133,27.0448,76900.0
2014-07-14 10:20:00,51.59,51.66,51.59,51.65,64700.0,27.05,27.0867,27.05,27.0815,64700.0
2014-07-14 10:30:00,51.65,51.7,51.64,51.66,108000.0,27.0815,27.1077,27.0762,27.0867,108000.0
2014-07-14 10:40:00,51.65,51.69,51.62,51.63,50300.0,27.0815,27.1025,27.0657,27.071,50300.0
2014-07-14 10:50:00,51.62,51.68,51.6,51.63,68700.0,27.0657,27.0972,27.0553,27.071,68700.0
2014-07-14 11:00:00,51.63,51.65,51.61,51.65,38700.0,27.071,27.0815,27.0605,27.0815,38700.0
2014-07-14 11:10:00,51.65,51.67,51.61,51.66,51300.0,27.0815,27.092,27.0605,27.0867,51300.0
2014-07-14 11:20:00,51.66,51.68,51.6,51.62,81200.0,27.0867,27.0972,27.0553,27.0657,81200.0
2014-07-14 11:30:00,51.63,51.65,51.58,51.6,171800.0,27.071,27.0815,27.0448,27.0553,171800.0
2014-07-14 11:40:00,51.6,51.68,51.6,51.64,60700.0,27.0553,27.0972,27.0553,27.0762,60700.0
2014-07-14 11:50:00,51.63,51.7,51.63,51.66,44700.0,27.071,27.1077,27.071,27.0867,44700.0
2014-07-14 12:00:00,51.66,51.68,51.64,51.67,36900.0,27.0867,27.0972,27.0762,27.092,36900.0
2014-07-14 12:10:00,51.68,51.69,51.65,51.68,40900.0,27.0972,27.1025,27.0815,27.0972,40900.0
2014-07-14 12:20:00,51.69,51.71,51.68,51.7,42000.0,27.1025,27.1129,27.0972,27.1077,42000.0
2014-07-14 12:30:00,51.71,51.74,51.71,51.72,81000.0,27.1129,27.1287,27.1129,27.1182,81000.0
2014-07-14 12:40:00,51.73,51.75,51.72,51.74,50100.0,27.1234,27.1339,27.1182,27.1287,50100.0
2014-07-14 12:50:00,51.73,51.74,51.72,51.73,98800.0,27.1234,27.1287,27.1182,27.1234,98800.0
2014-07-14 13:00:00,51.74,51.74,51.73,51.73,24200.0,27.1287,27.1287,27.1234,27.1234,24200.0
2014-07-14 13:10:00,51.73,51.75,51.72,51.73,38600.0,27.1234,27.1339,27.1182,27.1234,38600.0
2014-07-14 13:20:00,51.72,51.73,51.69,51.69,20400.0,27.1182,27.1234,27.1025,27.1025,20400.0
2014-07-14 13:30:00,51.7,51.71,51.67,51.69,33700.0,27.1077,27.1129,27.092,27.1025,33700.0
2014-07-14 13:40:00,51.69,51.69,51.65,51.67,17100.0,27.1025,27.1025,27.0815,27.092,17100.0
2014-07-14 13:50:00,51.66,51.69,51.66,51.67,27500.0,27.0867,27.1025,27.0867,27.092,27500.0
2014-07-14 14:00:00,51.67,51.68,51.64,51.67,24600.0,27.092,27.0972,27.0762,27.092,24600.0
2014-07-14 14:10:00,51.66,51.67,51.64,51.67,27900.0,27.0867,27.092,27.0762,27.092,27900.0
2014-07-14 14:20:00,51.67,51.68,51.65,51.66,30200.0,27.092,27.0972,27.0815,27.0867,30200.0
2014-07-14 14:30:00,51.66,51.67,51.64,51.66,19700.0,27.0867,27.092,27.0762,27.0867,19700.0
2014-07-14 14:40:00,51.66,51.68,51.64,51.65,41200.0,27.0867,27.0972,27.0762,27.0815,41200.0
2014-07-14 14:50:00,51.65,51.67,51.65,51.65,28300.0,27.0815,27.092,27.0815,27.0815,28300.0
2014-07-14 15:00:00,51.65,51.68,51.64,51.68,39800.0,27.0815,27.0972,27.0762,27.0972,39800.0
2014-07-14 15:10:00,51.68,51.68,51.63,51.65,34500.0,27.0972,27.0972,27.071,27.0815,34500.0
2014-07-14 15:20:00,51.66,51.69,51.64,51.65,53300.0,27.0867,27.1025,27.0762,27.0815,53300.0
2014-07-14 15:30:00,51.65,51.65,51.63,51.64,76000.0,27.0815,27.0815,27.071,27.0762,76000.0
2014-07-14 15:40:00,51.64,51.66,51.63,51.66,71300.0,27.0762,27.0867,27.071,27.0867,71300.0
2014-07-14 15:50:00,51.66,51.66,51.63,51.65,137000.0,27.0867,27.0867,27.071,27.0815,137000.0
2014-07-15 09:30:00,51.91,51.99,51.83,51.87,201300.0,27.2178,27.2597,27.1759,27.1968,201300.0
2014-07-15 09:40:00,51.87,51.9,51.81,51.87,95900.0,27.1968,27.2126,27.1654,27.1968,95900.0
2014-07-15 09:50:00,51.86,51.86,51.73,51.74,61500.0,27.1916,27.1916,27.1234,27.1287,61500.0
2014-07-15 10:00:00,51.74,51.84,51.74,51.82,62900.0,27.1287,27.1811,27.1287,27.1706,62900.0
2014-07-15 10:10:00,51.81,51.82,51.65,51.7,68100.0,27.1654,27.1706,27.0815,27.1077,68100.0
2014-07-15 10:20:00,51.7,51.72,51.64,51.65,117600.0,27.1077,27.1182,27.0762,27.0815,117600.0
2014-07-15 10:30:00,51.65,51.66,51.58,51.59,76200.0,27.0815,27.0867,27.0448,27.05,76200.0
2014-07-15 10:40:00,51.59,51.6,51.46,51.48,91900.0,27.05,27.0553,26.9819,26.9923,91900.0
2014-07-15 10:50:00,51.48,51.5,51.44,51.46,57100.0,26.9923,27.0028,26.9714,26.9819,57100.0
2014-07-15 11:00:00,51.45,51.45,51.4,51.44,62200.0,26.9766,26.9766,26.9504,26.9714,62200.0
2014-07-15 11:10:00,51.44,51.51,51.44,51.51,46000.0,26.9714,27.0081,26.9714,27.0081,46000.0
2014-07-15 11:20:00,51.5,51.59,51.5,51.54,64000.0,27.0028,27.05,27.0028,27.0238,64000.0
2014-07-15 11:30:00,51.53,51.53,51.47,51.51,56700.0,27.0186,27.0186,26.9871,27.0081,56700.0
2014-07-15 11:40:00,51.51,51.53,51.43,51.43,41600.0,27.0081,27.0186,26.9661,26.9661,41600.0
2014-07-15 11:50:00,51.43,51.45,51.4,51.41,49200.0,26.9661,26.9766,26.9504,26.9556,49200.0
2014-07-15 12:00:00,51.41,51.48,51.4,51.46,46300.0,26.9556,26.9923,26.9504,26.9819,46300.0
2014-07-15 12:10:00,51.46,51.51,51.43,51.51,140800.0,26.9819,27.0081,26.9661,27.0081,140800.0
2014-07-15 12:20:00,51.52,51.52,51.47,51.5,24500.0,27.0133,27.0133,26.9871,27.0028,24500.0
2014-07-15 12:30:00,51.51,51.54,51.5,51.53,11400.0,27.0081,27.0238,27.0028,27.0186,11400.0
2014-07-15 12:40:00,51.53,51.57,51.53,51.57,19400.0,27.0186,27.0395,27.0186,27.0395,19400.0
2014-07-15 12:50:00,51.57,51.6,51.57,51.57,71100.0,27.0395,27.0553,27.0395,27.0395,71100.0
2014-07-15 13:00:00,51.58,51.63,51.58,51.61,39600.0,27.0448,27.071,27.0448,27.0605,39600.0
2014-07-15 13:10:00,51.61,51.71,51.61,51.71,29100.0,27.0605,27.1129,27.0605,27.1129,29100.0
2014-07-15 13:20:00,51.7,51.7,51.63,51.64,19700.0,27.1077,27.1077,27.071,27.0762,19700.0
2014-07-15 13:30:00,51.64,51.66,51.62,51.63,21000.0,27.0762,27.0867,27.0657,27.071,21000.0
2014-07-15 13:40:00,51.64,51.69,51.64,51.69,16700.0,27.0762,27.1025,27.0762,27.1025,16700.0
2014-07-15 13:50:00,51.7,51.7,51.63,51.64,16400.0,27.1077,27.1077,27.071,27.0762,16400.0
2014-07-15 14:00:00,51.65,51.67,51.64,51.66,31000.0,27.0815,27.092,27.0762,27.0867,31000.0
2014-07-15 14:10:00,51.67,51.72,51.66,51.71,48300.0,27.092,27.1182,27.0867,27.1129,48300.0
2014-07-15 14:20:00,51.71,51.75,51.71,51.74,22000.0,27.1129,27.1339,27.1129,27.1287,22000.0
2014-07-15 14:30:00,51.74,51.74,51.65,51.68,41200.0,27.1287,27.1287,27.0815,27.0972,41200.0
2014-07-15 14:40:00,51.68,51.71,51.68,51.69,53500.0,27.0972,27.1129,27.0972,27.1025,53500.0
2014-07-15 14:50:00,51.69,51.73,51.69,51.73,21600.0,27.1025,27.1234,27.1025,27.1234,21600.0
2014-07-15 15:00:00,51.72,51.74,51.68,51.69,27800.0,27.1182,27.1287,27.0972,27.1025,27800.0
2014-07-15 15:10:00,51.68,51.71,51.67,51.69,28900.0,27.0972,27.1129,27.092,27.1025,28900.0
2014-07-15 15:20:00,51.69,51.72,51.68,51.72,41600.0,27.1025,27.1182,27.0972,27.1182,41600.0
2014-07-15 15:30:00,51.71,51.74,51.7,51.73,53200.0,27.1129,27.1287,27.1077,27.1234,53200.0
2014-07-15 15:40:00,51.73,51.75,51.7,51.73,88800.0,27.1234,27.1339,27.1077,27.1234,88800.0
2014-07-15 15:50:00,51.73,51.74,51.69,51.71,179000.0,27.1234,27.1287,27.1025,27.1129,179000.0
2014-07-16 09:30:00,52.06,52.1,52.02,52.07,118000.0,27.2965,27.3174,27.2755,27.3017,118000.0
2014-07-16 09:40:00,52.07,52.09,52.01,52.02,61800.0,27.3017,27.3122,27.2702,27.2755,61800.0
2014-07-16 09:50:00,52.02,52.15,52.0,52.15,80100.0,27.2755,27.3436,27.265,27.3436,80100.0
2014-07-16 10:00:00,52.15,52.15,52.06,52.11,42000.0,27.3436,27.3436,27.2965,27.3227,42000.0
2014-07-16 10:10:00,52.1,52.11,52.06,52.11,43500.0,27.3174,27.3227,27.2965,27.3227,43500.0
2014-07-16 10:20:00,52.11,52.16,52.1,52.15,32700.0,27.3227,27.3489,27.3174,27.3436,32700.0
2014-07-16 10:30:00,52.16,52.17,52.11,52.11,33900.0,27.3489,27.3541,27.3227,27.3227,33900.0
2014-07-16 10:40:00,52.12,52.13,52.06,52.06,44100.0,27.3279,27.3332,27.2965,27.2965,44100.0
2014-07-16 10:50:00,52.05,52.14,52.05,52.13,28400.0,27.2912,27.3384,27.2912,27.3332,28400.0
2014-07-16 11:00:00,52.12,52.12,52.06,52.09,35500.0,27.3279,27.3279,27.2965,27.3122,35500.0
2014-07-16 11:10:00,52.08,52.09,52.07,52.09,69400.0,27.3069,27.3122,27.3017,27.3122,69400.0
2014-07-16 11:20:00,52.09,52.14,52.09,52.12,77300.0,27.3122,27.3384,27.3122,27.3279,77300.0
2014-07-16 11:30:00,52.11,52.14,52.03,52.07,127700.0,27.3227,27.3384,27.2807,27.3017,127700.0
2014-07-16 11:40:00,52.08,52.12,52.07,52.12,27400.0,27.3069,27.3279,27.3017,27.3279,27400.0
2014-07-16 11:50:00,52.12,52.12,52.06,52.09,50400.0,27.3279,27.3279,27.2965,27.3122,50400.0
2014-07-16 12:00:00,52.09,52.15,52.08,52.14,18200.0,27.3122,27.3436,27.3069,27.3384,18200.0
2014-07-16 12:10:00,52.14,52.18,52.14,52.18,23900.0,27.3384,27.3594,27.3384,27.3594,23900.0
2014-07-16 12:20:00,52.18,52.2,52.17,52.18,18200.0,27.3594,27.3699,27.3541,27.3594,18200.0
2014-07-16 12:30:00,52.19,52.2,52.16,52.16,15800.0,27.3646,27.3699,27.3489,27.3489,15800.0
2014-07-16 12:40:00,52.16,52.18,52.16,52.18,17800.0,27.3489,27.3594,27.3489,27.3594,17800.0
2014-07-16 12:50:00,52.17,52.18,52.15,52.17,27400.0,27.3541,27.3594,27.3436,27.3541,27400.0
2014-07-16 13:00:00,52.18,52.19,52.14,52.15,22600.0,27.3594,27.3646,27.3384,27.3436,22600.0
2014-07-16 13:10:00,52.16,52.17,52.13,52.14,19800.0,27.3489,27.3541,27.3332,27.3384,19800.0
2014-07-16 13:20:00,52.13,52.21,52.13,52.2,61900.0,27.3332,27.3751,27.3332,27.3699,61900.0
2014-07-16 13:30:00,52.2,52.2,52.16,52.16,19000.0,27.3699,27.3699,27.3489,27.3489,19000.0
2014-07-16 13:40:00,52.15,52.17,52.15,52.17,15900.0,27.3436,27.3541,27.3436,27.3541,15900.0
2014-07-16 13:50:00,52.18,52.22,52.18,52.21,19100.0,27.3594,27.3803,27.3594,27.3751,19100.0
2014-07-16 14:00:00,52.22,52.28,52.21,52.27,74100.0,27.3803,27.4118,27.3751,27.4066,74100.0
2014-07-16 14:10:00,52.27,52.29,52.27,52.29,29200.0,27.4066,27.417,27.4066,27.417,29200.0
2014-07-16 14:20:00,52.28,52.3,52.28,52.3,42700.0,27.4118,27.4223,27.4118,27.4223,42700.0
2014-07-16 14:30:00,52.31,52.32,52.3,52.31,45900.0,27.4275,27.4328,27.4223,27.4275,45900.0
2014-07-16 14:40:00,52.32,52.34,52.28,52.29,52600.0,27.4328,27.4433,27.4118,27.417,52600.0
2014-07-16 14:50:00,52.3,52.32,52.27,52.3,30200.0,27.4223,27.4328,27.4066,27.4223,30200.0
2014-07-16 15:00:00,52.29,52.32,52.29,52.31,45500.0,27.417,27.4328,27.417,27.4275,45500.0
2014-07-16 15:10:00,52.31,52.32,52.3,52.31,36200.0,27.4275,27.4328,27.4223,27.4275,36200.0
2014-07-16 15:20:00,52.3,52.33,52.3,52.33,67500.0,27.4223,27.438,27.4223,27.438,67500.0
2014-07-16 15:30:00,52.33,52.33,52.31,52.33,68400.0,27.438,27.438,27.4275,27.438,68400.0
2014-07-16 15:40:00,52.33,52.33,52.25,52.27,165600.0,27.438,27.438,27.3961,27.4066,165600.0
2014-07-16 15:50:00,52.27,52.28,52.21,52.27,243100.0,27.4066,27.4118,27.3751,27.4066,243100.0
2014-07-17 09:30:00,51.01,51.14,50.96,51.13,521200.0,26.7459,26.8141,26.7197,26.8088,521200.0
2014-07-17 09:40:00,51.12,51.14,50.96,50.97,373800.0,26.8036,26.8141,26.7197,26.7249,373800.0
2014-07-17 09:50:00,50.98,51.06,50.96,51.05,328800.0,26.7302,26.7721,26.7197,26.7669,328800.0
2014-07-17 10:00:00,51.06,51.13,51.06,51.09,333200.0,26.7721,26.8088,26.7721,26.7879,333200.0
2014-07-17 10:10:00,51.08,51.13,51.05,51.13,305800.0,26.7826,26.8088,26.7669,26.8088,305800.0
2014-07-17 10:20:00,51.13,51.22,51.12,51.15,302600.0,26.8088,26.856,26.8036,26.8193,302600.0
2014-07-17 10:30:00,51.15,51.18,51.12,51.16,533900.0,26.8193,26.835,26.8036,26.8246,533900.0
2014-07-17 10:40:00,51.16,51.23,51.16,51.21,779300.0,26.8246,26.8613,26.8246,26.8508,779300.0
2014-07-17 10:50:00,51.21,51.24,51.19,51.21,649200.0,26.8508,26.8665,26.8403,26.8508,649200.0
2014-07-17 11:00:00,51.2,51.22,51.19,51.2,577700.0,26.8455,26.856,26.8403,26.8455,577700.0
2014-07-17 11:10:00,51.2,51.21,51.0,51.01,786600.0,26.8455,26.8508,26.7407,26.7459,786600.0
2014-07-17 11:20:00,51.01,51.06,50.95,50.95,476600.0,26.7459,26.7721,26.7144,26.7144,476600.0
2014-07-17 11:30:00,50.95,51.27,50.86,51.08,562800.0,26.7144,26.8822,26.6673,26.7826,562800.0
2014-07-17 11:40:00,51.08,51.17,51.08,51.13,145900.0,26.7826,26.8298,26.7826,26.8088,145900.0
2014-07-17 11:50:00,51.13,51.14,51.07,51.1,134800.0,26.8088,26.8141,26.7774,26.7931,134800.0
2014-07-17 12:00:00,51.1,51.11,50.92,51.09,201600.0,26.7931,26.7983,26.6987,26.7879,201600.0
2014-07-17 12:10:00,51.09,51.15,51.09,51.1,79300.0,26.7879,26.8193,26.7879,26.7931,79300.0
2014-07-17 12:20:00,51.1,51.11,51.07,51.09,142400.0,26.7931,26.7983,26.7774,26.7879,142400.0
2014-07-17 12:30:00,51.09,51.17,51.08,51.15,84300.0,26.7879,26.8298,26.7826,26.8193,84300.0
2014-07-17 12:40:00,51.16,51.16,51.12,51.12,54400.0,26.8246,26.8246,26.8036,26.8036,54400.0
2014-07-17 12:50:00,51.12,51.18,51.12,51.18,60600.0,26.8036,26.835,26.8036,26.835,60600.0
2014-07-17 13:00:00,51.18,51.27,51.18,51.26,112900.0,26.835,26.8822,26.835,26.877,112900.0
2014-07-17 13:10:00,51.26,51.29,51.24,51.29,104500.0,26.877,26.8927,26.8665,26.8927,104500.0
2014-07-17 13:20:00,51.29,51.29,51.24,51.27,116200.0,26.8927,26.8927,26.8665,26.8822,116200.0
2014-07-17 13:30:00,51.27,51.3,51.23,51.23,106200.0,26.8822,26.898,26.8613,26.8613,106200.0
2014-07-17 13:40:00,51.22,51.23,51.09,51.09,85400.0,26.856,26.8613,26.7879,26.7879,85400.0
2014-07-17 13:50:00,51.09,51.13,51.08,51.1,75200.0,26.7879,26.8088,26.7826,26.7931,75200.0
2014-07-17 14:00:00,51.1,51.11,51.1,51.1,85600.0,26.7931,26.7983,26.7931,26.7931,85600.0
2014-07-17 14:10:00,51.1,51.14,51.1,51.11,105500.0,26.7931,26.8141,26.7931,26.7983,105500.0
2014-07-17 14:20:00,51.12,51.12,51.03,51.06,102100.0,26.8036,26.8036,26.7564,26.7721,102100.0
2014-07-17 14:30:00,51.05,51.08,51.05,51.07,55500.0,26.7669,26.7826,26.7669,26.7774,55500.0
2014-07-17 14:40:00,51.07,51.08,51.03,51.03,53200.0,26.7774,26.7826,26.7564,26.7564,53200.0
2014-07-17 14:50:00,51.03,51.05,51.0,51.04,106600.0,26.7564,26.7669,26.7407,26.7616,106600.0
2014-07-17 15:00:00,51.03,51.04,50.99,51.0,104100.0,26.7564,26.7616,26.7354,26.7407,104100.0
2014-07-17 15:10:00,50.99,51.02,50.93,50.93,124200.0,26.7354,26.7512,26.704,26.704,124200.0
2014-07-17 15:20:00,50.92,50.95,50.89,50.9,111400.0,26.6987,26.7144,26.683,26.6882,111400.0
2014-07-17 15:30:00,50.9,50.94,50.87,50.9,160000.0,26.6882,26.7092,26.6725,26.6882,160000.0
2014-07-17 15:40:00,50.91,50.92,50.79,50.87,245400.0,26.6935,26.6987,26.6306,26.6725,245400.0
2014-07-17 15:50:00,50.88,50.91,50.85,50.87,334200.0,26.6777,26.6935,26.662,26.6725,334200.0
2014-07-18 09:30:00,50.59,50.66,50.55,50.57,306000.0,26.5257,26.5624,26.5047,26.5152,306000.0
2014-07-18 09:40:00,50.57,50.59,50.53,50.59,182200.0,26.5152,26.5257,26.4942,26.5257,182200.0
2014-07-18 09:50:00,50.59,50.6,50.55,50.59,190200.0,26.5257,26.5309,26.5047,26.5257,190200.0
2014-07-18 10:00:00,50.59,50.6,50.56,50.58,164400.0,26.5257,26.5309,26.51,26.5204,164400.0
2014-07-18 10:10:00,50.57,50.58,50.52,50.54,107800.0,26.5152,26.5204,26.489,26.4995,107800.0
2014-07-18 10:20:00,50.55,50.57,50.5,50.52,107500.0,26.5047,26.5152,26.4785,26.489,107500.0
2014-07-18 10:30:00,50.52,50.53,50.5,50.51,109300.0,26.489,26.4942,26.4785,26.4837,109300.0
2014-07-18 10:40:00,50.51,50.52,50.47,50.5,127100.0,26.4837,26.489,26.4628,26.4785,127100.0
2014-07-18 10:50:00,50.49,50.54,50.49,50.53,64700.0,26.4733,26.4995,26.4733,26.4942,64700.0
2014-07-18 11:00:00,50.53,50.61,50.52,50.59,71200.0,26.4942,26.5362,26.489,26.5257,71200.0
2014-07-18 11:10:00,50.59,50.61,50.52,50.61,82400.0,26.5257,26.5362,26.489,26.5362,82400.0
2014-07-18 11:20:00,50.6,50.68,50.57,50.61,100700.0,26.5309,26.5729,26.5152,26.5362,100700.0
2014-07-18 11:30:00,50.61,50.68,50.6,50.68,134200.0,26.5362,26.5729,26.5309,26.5729,134200.0
2014-07-18 11:40:00,50.68,50.69,50.65,50.69,255500.0,26.5729,26.5781,26.5572,26.5781,255500.0
2014-07-18 11:50:00,50.69,50.69,50.64,50.68,37500.0,26.5781,26.5781,26.5519,26.5729,37500.0
2014-07-18 12:00:00,50.68,50.7,50.66,50.69,62400.0,26.5729,26.5834,26.5624,26.5781,62400.0
2014-07-18 12:10:00,50.69,50.7,50.68,50.68,25400.0,26.5781,26.5834,26.5729,26.5729,25400.0
2014-07-18 12:20:00,50.69,50.69,50.67,50.69,33000.0,26.5781,26.5781,26.5676,26.5781,33000.0
2014-07-18 12:30:00,50.69,50.7,50.68,50.69,20700.0,26.5781,26.5834,26.5729,26.5781,20700.0
2014-07-18 12:40:00,50.69,50.7,50.66,50.69,48700.0,26.5781,26.5834,26.5624,26.5781,48700.0
2014-07-18 12:50:00,50.7,50.7,50.65,50.66,53100.0,26.5834,26.5834,26.5572,26.5624,53100.0
2014-07-18 13:00:00,50.66,50.66,50.61,50.65,56000.0,26.5624,26.5624,26.5362,26.5572,56000.0
2014-07-18 13:10:00,50.64,50.67,50.64,50.66,33400.0,26.5519,26.5676,26.5519,26.5624,33400.0
2014-07-18 13:20:00,50.66,50.66,50.63,50.64,20600.0,26.5624,26.5624,26.5467,26.5519,20600.0
2014-07-18 13:30:00,50.63,50.69,50.62,50.66,41300.0,26.5467,26.5781,26.5414,26.5624,41300.0
2014-07-18 13:40:00,50.67,50.7,50.66,50.67,39000.0,26.5676,26.5834,26.5624,26.5676,39000.0
2014-07-18 13:50:00,50.67,50.68,50.65,50.67,17800.0,26.5676,26.5729,26.5572,26.5676,17800.0
2014-07-18 14:00:00,50.68,50.69,50.66,50.68,42200.0,26.5729,26.5781,26.5624,26.5729,42200.0
2014-07-18 14:10:00,50.68,50.7,50.66,50.7,45100.0,26.5729,26.5834,26.5624,26.5834,45100.0
2014-07-18 14:20:00,50.7,50.72,50.69,50.71,96900.0,26.5834,26.5939,26.5781,26.5886,96900.0
2014-07-18 14:30:00,50.71,50.73,50.69,50.7,45900.0,26.5886,26.5991,26.5781,26.5834,45900.0
2014-07-18 14:40:00,50.7,50.72,50.7,50.72,34100.0,26.5834,26.5939,26.5834,26.5939,34100.0
2014-07-18 14:50:00,50.72,50.73,50.7,50.72,38900.0,26.5939,26.5991,26.5834,26.5939,38900.0
2014-07-18 15:00:00,50.72,50.73,50.71,50.73,24700.0,26.5939,26.5991,26.5886,26.5991,24700.0
2014-07-18 15:10:00,50.73,50.78,50.73,50.78,52900.0,26.5991,26.6253,26.5991,26.6253,52900.0
2014-07-18 15:20:00,50.78,50.79,50.77,50.79,346800.0,26.6253,26.6306,26.6201,26.6306,346800.0
2014-07-18 15:30:00,50.78,50.8,50.77,50.77,93400.0,26.6253,26.6358,26.6201,26.6201,93400.0
2014-07-18 15:40:00,50.76,50.77,50.7,50.71,135700.0,26.6148,26.6201,26.5834,26.5886,135700.0
2014-07-18 15:50:00,50.71,50.75,50.7,50.74,348800.0,26.5886,26.6096,26.5834,26.6043,348800.0
2014-07-21 09:30:00,50.5,50.51,50.41,50.44,201600.0,26.4785,26.4837,26.4313,26.447,201600.0
2014-07-21 09:40:00,50.44,50.47,50.41,50.41,92600.0,26.447,26.4628,26.4313,26.4313,92600.0
2014-07-21 09:50:00,50.4,50.49,50.38,50.47,103600.0,26.4261,26.4733,26.4156,26.4628,103600.0
2014-07-21 10:00:00,50.48,50.55,50.45,50.53,87200.0,26.468,26.5047,26.4523,26.4942,87200.0
2014-07-21 10:10:00,50.53,50.54,50.46,50.48,64900.0,26.4942,26.4995,26.4575,26.468,64900.0
2014-07-21 10:20:00,50.48,50.54,50.45,50.48,62400.0,26.468,26.4995,26.4523,26.468,62400.0
2014-07-21 10:30:00,50.47,50.51,50.44,50.47,55900.0,26.4628,26.4837,26.447,26.4628,55900.0
2014-07-21 10:40:00,50.46,50.53,50.44,50.47,136400.0,26.4575,26.4942,26.447,26.4628,136400.0
2014-07-21 10:50:00,50.47,50.52,50.45,50.5,71000.0,26.4628,26.489,26.4523,26.4785,71000.0
2014-07-21 11:00:00,50.49,50.5,50.45,50.49,70000.0,26.4733,26.4785,26.4523,26.4733,70000.0
2014-07-21 11:10:00,50.48,50.5,50.44,50.45,51700.0,26.468,26.4785,26.447,26.4523,51700.0
2014-07-21 11:20:00,50.44,50.5,50.42,50.48,78600.0,26.447,26.4785,26.4366,26.468,78600.0
2014-07-21 11:30:00,50.48,50.48,50.4,50.44,119400.0,26.468,26.468,26.4261,26.447,119400.0
2014-07-21 11:40:00,50.45,50.47,50.44,50.47,21300.0,26.4523,26.4628,26.447,26.4628,21300.0
2014-07-21 11:50:00,50.48,50.57,50.48,50.57,52700.0,26.468,26.5152,26.468,26.5152,52700.0
2014-07-21 12:00:00,50.56,50.57,50.48,50.5,54200.0,26.51,26.5152,26.468,26.4785,54200.0
2014-07-21 12:10:00,50.5,50.53,50.49,50.53,27600.0,26.4785,26.4942,26.4733,26.4942,27600.0
2014-07-21 12:20:00,50.53,50.53,50.51,50.52,37900.0,26.4942,26.4942,26.4837,26.489,37900.0
2014-07-21 12:30:00,50.52,50.55,50.5,50.55,54900.0,26.489,26.5047,26.4785,26.5047,54900.0
2014-07-21 12:40:00,50.55,50.55,50.51,50.52,54500.0,26.5047,26.5047,26.4837,26.489,54500.0
2014-07-21 12:50:00,50.52,50.52,50.5,50.51,11500.0,26.489,26.489,26.4785,26.4837,11500.0
2014-07-21 13:00:00,50.51,50.52,50.49,50.49,37200.0,26.4837,26.489,26.4733,26.4733,37200.0
2014-07-21 13:10:00,50.49,50.51,50.47,50.5,22300.0,26.4733,26.4837,26.4628,26.4785,22300.0
2014-07-21 13:20:00,50.51,50.58,50.51,50.54,17500.0,26.4837,26.5204,26.4837,26.4995,17500.0
2014-07-21 13:30:00,50.54,50.56,50.53,50.55,27100.0,26.4995,26.51,26.4942,26.5047,27100.0
2014-07-21 13:40:00,50.56,50.62,50.56,50.6,40200.0,26.51,26.5414,26.51,26.5309,40200.0
2014-07-21 13:50:00,50.61,50.61,50.59,50.59,42800.0,26.5362,26.5362,26.5257,26.5257,42800.0
2014-07-21 14:00:00,50.59,50.65,50.59,50.65,40700.0,26.5257,26.5572,26.5257,26.5572,40700.0
2014-07-21 14:10:00,50.65,50.67,50.62,50.63,52800.0,26.5572,26.5676,26.5414,26.5467,52800.0
2014-07-21 14:20:00,50.63,50.65,50.62,50.65,25600.0,26.5467,26.5572,26.5414,26.5572,25600.0
2014-07-21 14:30:00,50.65,50.67,50.63,50.66,49800.0,26.5572,26.5676,26.5467,26.5624,49800.0
2014-07-21 14:40:00,50.67,50.68,50.66,50.66,21000.0,26.5676,26.5729,26.5624,26.5624,21000.0
2014-07-21 14:50:00,50.67,50.7,50.67,50.69,55500.0,26.5676,26.5834,26.5676,26.5781,55500.0
2014-07-21 15:00:00,50.69,50.71,50.68,50.69,56800.0,26.5781,26.5886,26.5729,26.5781,56800.0
2014-07-21 15:10:00,50.7,50.74,50.68,50.73,60000.0,26.5834,26.6043,26.5729,26.5991,60000.0
2014-07-21 15:20:00,50.72,50.75,50.72,50.73,57900.0,26.5939,26.6096,26.5939,26.5991,57900.0
2014-07-21 15:30:00,50.74,50.74,50.71,50.73,51700.0,26.6043,26.6043,26.5886,26.5991,51700.0
2014-07-21 15:40:00,50.73,50.73,50.7,50.73,73700.0,26.5991,26.5991,26.5834,26.5991,73700.0
2014-07-21 15:50:00,50.73,50.76,50.7,50.72,285300.0,26.5991,26.6148,26.5834,26.5939,285300.0
2014-07-22 09:30:00,51.0,51.07,50.98,51.06,130900.0,26.7407,26.7774,26.7302,26.7721,130900.0
2014-07-22 09:40:00,51.06,51.08,50.97,51.02,77900.0,26.7721,26.7826,26.7249,26.7512,77900.0
2014-07-22 09:50:00,51.02,51.07,51.02,51.05,82800.0,26.7512,26.7774,26.7512,26.7669,82800.0
2014-07-22 10:00:00,51.05,51.06,51.02,51.03,114500.0,26.7669,26.7721,26.7512,26.7564,114500.0
2014-07-22 10:10:00,51.03,51.07,50.96,50.99,204900.0,26.7564,26.7774,26.7197,26.7354,204900.0
2014-07-22 10:20:00,50.99,51.04,50.98,51.03,58900.0,26.7354,26.7616,26.7302,26.7564,58900.0
2014-07-22 10:30:00,51.03,51.08,51.03,51.06,71500.0,26.7564,26.7826,26.7564,26.7721,71500.0
2014-07-22 10:40:00,51.06,51.08,51.03,51.04,64900.0,26.7721,26.7826,26.7564,26.7616,64900.0
2014-07-22 10:50:00,51.05,51.06,51.0,51.0,70800.0,26.7669,26.7721,26.7407,26.7407,70800.0
2014-07-22 11:00:00,51.01,51.08,51.0,51.05,81300.0,26.7459,26.7826,26.7407,26.7669,81300.0
2014-07-22 11:10:00,51.06,51.07,51.03,51.04,42700.0,26.7721,26.7774,26.7564,26.7616,42700.0
2014-07-22 11:20:00,51.03,51.05,50.99,50.99,72300.0,26.7564,26.7669,26.7354,26.7354,72300.0
2014-07-22 11:30:00,51.0,51.04,50.99,51.0,41600.0,26.7407,26.7616,26.7354,26.7407,41600.0
2014-07-22 11:40:00,51.01,51.03,51.0,51.03,29100.0,26.7459,26.7564,26.7407,26.7564,29100.0
2014-07-22 11:50:00,51.03,51.05,51.02,51.05,69500.0,26.7564,26.7669,26.7512,26.7669,69500.0
2014-07-22 12:00:00,51.03,51.05,51.02,51.04,33400.0,26.7564,26.7669,26.7512,26.7616,33400.0
2014-07-22 12:10:00,51.04,51.08,51.04,51.06,36300.0,26.7616,26.7826,26.7616,26.7721,36300.0
2014-07-22 12:20:00,51.06,51.07,51.05,51.06,40100.0,26.7721,26.7774,26.7669,26.7721,40100.0
2014-07-22 12:30:00,51.06,51.09,51.04,51.04,41500.0,26.7721,26.7879,26.7616,26.7616,41500.0
2014-07-22 12:40:00,51.05,51.08,51.02,51.06,90000.0,26.7669,26.7826,26.7512,26.7721,90000.0
2014-07-22 12:50:00,51.05,51.06,51.03,51.03,29700.0,26.7669,26.7721,26.7564,26.7564,29700.0
2014-07-22 13:00:00,51.02,51.04,50.99,51.02,87300.0,26.7512,26.7616,26.7354,26.7512,87300.0
2014-07-22 13:10:00,51.03,51.03,51.0,51.03,58700.0,26.7564,26.7564,26.7407,26.7564,58700.0
2014-07-22 13:20:00,51.03,51.06,51.02,51.05,42400.0,26.7564,26.7721,26.7512,26.7669,42400.0
2014-07-22 13:30:00,51.05,51.06,51.02,51.02,39200.0,26.7669,26.7721,26.7512,26.7512,39200.0
2014-07-22 13:40:00,51.02,51.03,51.01,51.02,42800.0,26.7512,26.7564,26.7459,26.7512,42800.0
2014-07-22 13:50:00,51.02,51.06,51.01,51.05,38500.0,26.7512,26.7721,26.7459,26.7669,38500.0
2014-07-22 14:00:00,51.06,51.06,51.03,51.05,42600.0,26.7721,26.7721,26.7564,26.7669,42600.0
2014-07-22 14:10:00,51.05,51.05,51.02,51.03,37400.0,26.7669,26.7669,26.7512,26.7564,37400.0
2014-07-22 14:20:00,51.03,51.06,51.02,51.05,34700.0,26.7564,26.7721,26.7512,26.7669,34700.0
2014-07-22 14:30:00,51.04,51.05,51.02,51.02,44900.0,26.7616,26.7669,26.7512,26.7512,44900.0
2014-07-22 14:40:00,51.02,51.03,51.02,51.02,43600.0,26.7512,26.7564,26.7512,26.7512,43600.0
2014-07-22 14:50:00,51.03,51.03,51.0,51.01,44600.0,26.7564,26.7564,26.7407,26.7459,44600.0
2014-07-22 15:00:00,51.01,51.03,51.01,51.02,75700.0,26.7459,26.7564,26.7459,26.7512,75700.0
2014-07-22 15:10:00,51.02,51.03,50.99,51.0,134300.0,26.7512,26.7564,26.7354,26.7407,134300.0
2014-07-22 15:20:00,51.0,51.03,50.99,51.01,128500.0,26.7407,26.7564,26.7354,26.7459,128500.0
2014-07-22 15:30:00,51.01,51.02,50.99,51.0,192800.0,26.7459,26.7512,26.7354,26.7407,192800.0
2014-07-22 15:40:00,50.99,51.02,50.99,51.0,123600.0,26.7354,26.7512,26.7354,26.7407,123600.0
2014-07-22 15:50:00,51.0,51.01,50.98,50.98,159000.0,26.7407,26.7459,26.7302,26.7302,159000.0
2014-07-23 09:30:00,51.22,51.22,51.03,51.1,224800.0,26.856,26.856,26.7564,26.7931,224800.0
2014-07-23 09:40:00,51.09,51.15,51.06,51.14,197100.0,26.7879,26.8193,26.7721,26.8141,197100.0
2014-07-23 09:50:00,51.14,51.14,51.07,51.08,116300.0,26.8141,26.8141,26.7774,26.7826,116300.0
2014-07-23 10:00:00,51.09,51.11,51.05,51.06,74700.0,26.7879,26.7983,26.7669,26.7721,74700.0
2014-07-23 10:10:00,51.05,51.11,51.05,51.08,83000.0,26.7669,26.7983,26.7669,26.7826,83000.0
2014-07-23 10:20:00,51.07,51.11,51.06,51.11,87200.0,26.7774,26.7983,26.7721,26.7983,87200.0
2014-07-23 10:30:00,51.11,51.13,51.06,51.09,59800.0,26.7983,26.8088,26.7721,26.7879,59800.0
2014-07-23 10:40:00,51.09,51.11,51.08,51.09,55300.0,26.7879,26.7983,26.7826,26.7879,55300.0
2014-07-23 10:50:00,51.09,51.12,51.07,51.07,58000.0,26.7879,26.8036,26.7774,26.7774,58000.0
2014-07-23 11:00:00,51.08,51.13,51.07,51.13,105000.0,26.7826,26.8088,26.7774,26.8088,105000.0
2014-07-23 11:10:00,51.13,51.2,51.13,51.2,126400.0,26.8088,26.8455,26.8088,26.8455,126400.0
2014-07-23 11:20:00,51.19,51.24,51.17,51.17,76600.0,26.8403,26.8665,26.8298,26.8298,76600.0
2014-07-23 11:30:00,51.18,51.23,51.17,51.2,54500.0,26.835,26.8613,26.8298,26.8455,54500.0
2014-07-23 11:40:00,51.21,51.22,51.2,51.2,55500.0,26.8508,26.856,26.8455,26.8455,55500.0
2014-07-23 11:50:00,51.21,51.21,51.2,51.21,20300.0,26.8508,26.8508,26.8455,26.8508,20300.0
2014-07-23 12:00:00,51.21,51.23,51.19,51.21,32200.0,26.8508,26.8613,26.8403,26.8508,32200.0
2014-07-23 12:10:00,51.22,51.22,51.19,51.2,38200.0,26.856,26.856,26.8403,26.8455,38200.0
2014-07-23 12:20:00,51.2,51.2,51.18,51.19,27800.0,26.8455,26.8455,26.835,26.8403,27800.0
2014-07-23 12:30:00,51.19,51.19,51.12,51.14,32300.0,26.8403,26.8403,26.8036,26.8141,32300.0
2014-07-23 12:40:00,51.14,51.16,51.12,51.12,31600.0,26.8141,26.8246,26.8036,26.8036,31600.0
2014-07-23 12:50:00,51.12,51.15,51.1,51.1,43200.0,26.8036,26.8193,26.7931,26.7931,43200.0
2014-07-23 13:00:00,51.11,51.12,51.1,51.11,26000.0,26.7983,26.8036,26.7931,26.7983,26000.0
2014-07-23 13:10:00,51.11,51.11,51.09,51.1,52600.0,26.7983,26.7983,26.7879,26.7931,52600.0
2014-07-23 13:20:00,51.1,51.16,51.09,51.16,43900.0,26.7931,26.8246,26.7879,26.8246,43900.0
2014-07-23 13:30:00,51.16,51.17,51.13,51.13,88600.0,26.8246,26.8298,26.8088,26.8088,88600.0
2014-07-23 13:40:00,51.14,51.18,51.12,51.18,59700.0,26.8141,26.835,26.8036,26.835,59700.0
2014-07-23 13:50:00,51.18,51.19,51.15,51.18,48800.0,26.835,26.8403,26.8193,26.835,48800.0
2014-07-23 14:00:00,51.18,51.19,51.17,51.18,23600.0,26.835,26.8403,26.8298,26.835,23600.0
2014-07-23 14:10:00,51.19,51.21,51.19,51.2,46400.0,26.8403,26.8508,26.8403,26.8455,46400.0
2014-07-23 14:20:00,51.2,51.2,51.17,51.19,33400.0,26.8455,26.8455,26.8298,26.8403,33400.0
2014-07-23 14:30:00,51.19,51.22,51.18,51.22,54000.0,26.8403,26.856,26.835,26.856,54000.0
2014-07-23 14:40:00,51.22,51.25,51.21,51.25,60000.0,26.856,26.8717,26.8508,26.8717,60000.0
2014-07-23 14:50:00,51.25,51.25,51.22,51.23,42700.0,26.8717,26.8717,26.856,26.8613,42700.0
2014-07-23 15:00:00,51.23,51.23,51.2,51.2,74300.0,26.8613,26.8613,26.8455,26.8455,74300.0
2014-07-23 15:10:00,51.21,51.21,51.18,51.19,48700.0,26.8508,26.8508,26.835,26.8403,48700.0
2014-07-23 15:20:00,51.19,51.22,51.19,51.2,57800.0,26.8403,26.856,26.8403,26.8455,57800.0
2014-07-23 15:30:00,51.2,51.24,51.2,51.22,73600.0,26.8455,26.8665,26.8455,26.856,73600.0
2014-07-23 15:40:00,51.22,51.23,51.19,51.2,100800.0,26.856,26.8613,26.8403,26.8455,100800.0
2014-07-23 15:50:00,51.2,51.23,51.18,51.19,437400.0,26.8455,26.8613,26.835,26.8403,437400.0
2014-07-24 09:30:00,51.01,51.13,51.0,51.03,160900.0,26.7459,26.8088,26.7407,26.7564,160900.0
2014-07-24 09:40:00,51.03,51.07,50.98,51.01,84500.0,26.7564,26.7774,26.7302,26.7459,84500.0
2014-07-24 09:50:00,51.02,51.03,50.98,50.99,67700.0,26.7512,26.7564,26.7302,26.7354,67700.0
2014-07-24 10:00:00,50.99,51.06,50.98,51.03,52300.0,26.7354,26.7721,26.7302,26.7564,52300.0
2014-07-24 10:10:00,51.03,51.13,51.03,51.13,46600.0,26.7564,26.8088,26.7564,26.8088,46600.0
2014-07-24 10:20:00,51.12,51.16,51.11,51.14,79100.0,26.8036,26.8246,26.7983,26.8141,79100.0
2014-07-24 10:30:00,51.15,51.23,51.15,51.22,94600.0,26.8193,26.8613,26.8193,26.856,94600.0
2014-07-24 10:40:00,51.21,51.23,51.2,51.22,72900.0,26.8508,26.8613,26.8455,26.856,72900.0
2014-07-24 10:50:00,51.23,51.24,51.2,51.21,38600.0,26.8613,26.8665,26.8455,26.8508,38600.0
2014-07-24 11:00:00,51.21,51.3,51.21,51.3,74200.0,26.8508,26.898,26.8508,26.898,74200.0
2014-07-24 11:10:00,51.3,51.32,51.28,51.3,62100.0,26.898,26.9084,26.8875,26.898,62100.0
2014-07-24 11:20:00,51.3,51.37,51.3,51.33,81800.0,26.898,26.9347,26.898,26.9137,81800.0
2014-07-24 11:30:00,51.32,51.41,51.32,51.36,134400.0,26.9084,26.9556,26.9084,26.9294,134400.0
2014-07-24 11:40:00,51.36,51.36,51.35,51.36,44300.0,26.9294,26.9294,26.9242,26.9294,44300.0
2014-07-24 11:50:00,51.35,51.39,51.35,51.37,36100.0,26.9242,26.9452,26.9242,26.9347,36100.0
2014-07-24 12:00:00,51.38,51.38,51.35,51.36,32100.0,26.9399,26.9399,26.9242,26.9294,32100.0
2014-07-24 12:10:00,51.36,51.38,51.35,51.37,31200.0,26.9294,26.9399,26.9242,26.9347,31200.0
2014-07-24 12:20:00,51.36,51.4,51.36,51.4,25700.0,26.9294,26.9504,26.9294,26.9504,25700.0
2014-07-24 12:30:00,51.4,51.41,51.39,51.4,47300.0,26.9504,26.9556,26.9452,26.9504,47300.0
2014-07-24 12:40:00,51.4,51.4,51.33,51.37,51700.0,26.9504,26.9504,26.9137,26.9347,51700.0
2014-07-24 12:50:00,51.37,51.41,51.36,51.41,28000.0,26.9347,26.9556,26.9294,26.9556,28000.0
2014-07-24 13:00:00,51.41,51.41,51.36,51.37,47600.0,26.9556,26.9556,26.9294,26.9347,47600.0
2014-07-24 13:10:00,51.38,51.38,51.34,51.37,34800.0,26.9399,26.9399,26.9189,26.9347,34800.0
2014-07-24 13:20:00,51.38,51.4,51.36,51.38,44000.0,26.9399,26.9504,26.9294,26.9399,44000.0
2014-07-24 13:30:00,51.38,51.38,51.35,51.35,18400.0,26.9399,26.9399,26.9242,26.9242,18400.0
2014-07-24 13:40:00,51.36,51.37,51.34,51.35,20600.0,26.9294,26.9347,26.9189,26.9242,20600.0
2014-07-24 13:50:00,51.34,51.37,51.34,51.35,15100.0,26.9189,26.9347,26.9189,26.9242,15100.0
2014-07-24 14:00:00,51.36,51.36,51.34,51.36,20200.0,26.9294,26.9294,26.9189,26.9294,20200.0
2014-07-24 14:10:00,51.36,51.41,51.36,51.4,40700.0,26.9294,26.9556,26.9294,26.9504,40700.0
2014-07-24 14:20:00,51.4,51.42,51.35,51.35,36300.0,26.9504,26.9609,26.9242,26.9242,36300.0
2014-07-24 14:30:00,51.35,51.37,51.34,51.34,28500.0,26.9242,26.9347,26.9189,26.9189,28500.0
2014-07-24 14:40:00,51.34,51.41,51.34,51.4,37400.0,26.9189,26.9556,26.9189,26.9504,37400.0
2014-07-24 14:50:00,51.4,51.4,51.35,51.35,25200.0,26.9504,26.9504,26.9242,26.9242,25200.0
2014-07-24 15:00:00,51.35,51.36,51.32,51.34,29200.0,26.9242,26.9294,26.9084,26.9189,29200.0
2014-07-24 15:10:00,51.33,51.39,51.33,51.38,61100.0,26.9137,26.9452,26.9137,26.9399,61100.0
2014-07-24 15:20:00,51.38,51.4,51.37,51.39,58900.0,26.9399,26.9504,26.9347,26.9452,58900.0
2014-07-24 15:30:00,51.39,51.4,51.38,51.4,60400.0,26.9452,26.9504,26.9399,26.9504,60400.0
2014-07-24 15:40:00,51.4,51.41,51.39,51.4,72900.0,26.9504,26.9556,26.9452,26.9504,72900.0
2014-07-24 15:50:00,51.41,51.41,51.37,51.39,192300.0,26.9556,26.9556,26.9347,26.9452,192300.0
2014-07-25 09:30:00,51.0,51.04,50.95,51.02,137200.0,26.7407,26.7616,26.7144,26.7512,137200.0
2014-07-25 09:40:00,51.02,51.06,50.99,51.04,66600.0,26.7512,26.7721,26.7354,26.7616,66600.0
2014-07-25 09:50:00,51.03,51.05,51.0,51.04,71800.0,26.7564,26.7669,26.7407,26.7616,71800.0
2014-07-25 10:00:00,51.05,51.05,51.0,51.02,50700.0,26.7669,26.7669,26.7407,26.7512,50700.0
2014-07-25 10:10:00,51.01,51.02,50.98,50.99,71300.0,26.7459,26.7512,26.7302,26.7354,71300.0
2014-07-25 10:20:00,50.99,51.01,50.98,50.98,51300.0,26.7354,26.7459,26.7302,26.7302,51300.0
2014-07-25 10:30:00,50.98,51.0,50.95,50.98,46900.0,26.7302,26.7407,26.7144,26.7302,46900.0
2014-07-25 10:40:00,50.98,50.99,50.9,50.98,86400.0,26.7302,26.7354,26.6882,26.7302,86400.0
2014-07-25 10:50:00,50.99,51.02,50.88,50.88,111400.0,26.7354,26.7512,26.6777,26.6777,111400.0
2014-07-25 11:00:00,50.88,50.92,50.82,50.9,83400.0,26.6777,26.6987,26.6463,26.6882,83400.0
2014-07-25 11:10:00,50.9,50.93,50.89,50.93,72700.0,26.6882,26.704,26.683,26.704,72700.0
2014-07-25 11:20:00,50.92,50.92,50.78,50.81,64900.0,26.6987,26.6987,26.6253,26.641,64900.0
2014-07-25 11:30:00,50.83,50.93,50.82,50.91,145000.0,26.6515,26.704,26.6463,26.6935,145000.0
2014-07-25 11:40:00,50.91,50.91,50.87,50.87,35800.0,26.6935,26.6935,26.6725,26.6725,35800.0
2014-07-25 11:50:00,50.87,50.88,50.85,50.86,19900.0,26.6725,26.6777,26.662,26.6673,19900.0
2014-07-25 12:00:00,50.87,50.93,50.87,50.93,34800.0,26.6725,26.704,26.6725,26.704,34800.0
2014-07-25 12:10:00,50.93,50.93,50.89,50.9,15000.0,26.704,26.704,26.683,26.6882,15000.0
2014-07-25 12:20:00,50.9,50.92,50.89,50.89,12800.0,26.6882,26.6987,26.683,26.683,12800.0
2014-07-25 12:30:00,50.89,50.9,50.87,50.89,32700.0,26.683,26.6882,26.6725,26.683,32700.0
2014-07-25 12:40:00,50.9,50.92,50.89,50.92,15300.0,26.6882,26.6987,26.683,26.6987,15300.0
2014-07-25 12:50:00,50.91,50.92,50.9,50.9,13200.0,26.6935,26.6987,26.6882,26.6882,13200.0
2014-07-25 13:00:00,50.91,50.92,50.87,50.87,28400.0,26.6935,26.6987,26.6725,26.6725,28400.0
2014-07-25 13:10:00,50.88,50.9,50.87,50.89,24000.0,26.6777,26.6882,26.6725,26.683,24000.0
2014-07-25 13:20:00,50.89,50.91,50.87,50.91,37400.0,26.683,26.6935,26.6725,26.6935,37400.0
2014-07-25 13:30:00,50.91,50.91,50.85,50.87,30600.0,26.6935,26.6935,26.662,26.6725,30600.0
2014-07-25 13:40:00,50.88,50.91,50.88,50.91,23600.0,26.6777,26.6935,26.6777,26.6935,23600.0
2014-07-25 13:50:00,50.91,50.91,50.88,50.89,42800.0,26.6935,26.6935,26.6777,26.683,42800.0
2014-07-25 14:00:00,50.88,50.92,50.87,50.92,25600.0,26.6777,26.6987,26.6725,26.6987,25600.0
2014-07-25 14:10:00,50.91,50.93,50.89,50.92,36200.0,26.6935,26.704,26.683,26.6987,36200.0
2014-07-25 14:20:00,50.92,50.92,50.91,50.91,10800.0,26.6987,26.6987,26.6935,26.6935,10800.0
2014-07-25 14:30:00,50.91,50.94,50.91,50.92,26200.0,26.6935,26.7092,26.6935,26.6987,26200.0
2014-07-25 14:40:00,50.91,50.95,50.91,50.95,22300.0,26.6935,26.7144,26.6935,26.7144,22300.0
2014-07-25 14:50:00,50.95,50.96,50.9,50.92,44600.0,26.7144,26.7197,26.6882,26.6987,44600.0
2014-07-25 15:00:00,50.91,50.91,50.86,50.87,24400.0,26.6935,26.6935,26.6673,26.6725,24400.0
2014-07-25 15:10:00,50.87,50.89,50.86,50.87,32600.0,26.6725,26.683,26.6673,26.6725,32600.0
2014-07-25 15:20:00,50.87,50.89,50.85,50.86,54800.0,26.6725,26.683,26.662,26.6673,54800.0
2014-07-25 15:30:00,50.87,50.87,50.82,50.82,72500.0,26.6725,26.6725,26.6463,26.6463,72500.0
2014-07-25 15:40:00,50.83,50.89,50.82,50.89,83500.0,26.6515,26.683,26.6463,26.683,83500.0
2014-07-25 15:50:00,50.89,50.93,50.88,50.93,181700.0,26.683,26.704,26.6777,26.704,181700.0
2014-07-28 09:30:00,50.71,50.78,50.71,50.78,206000.0,26.5886,26.6253,26.5886,26.6253,206000.0
2014-07-28 09:40:00,50.77,50.79,50.62,50.64,92200.0,26.6201,26.6306,26.5414,26.5519,92200.0
2014-07-28 09:50:00,50.64,50.64,50.57,50.58,96400.0,26.5519,26.5519,26.5152,26.5204,96400.0
2014-07-28 10:00:00,50.59,50.59,50.42,50.52,179600.0,26.5257,26.5257,26.4366,26.489,179600.0
2014-07-28 10:10:00,50.51,50.54,50.45,50.47,78700.0,26.4837,26.4995,26.4523,26.4628,78700.0
2014-07-28 10:20:00,50.47,50.52,50.45,50.52,60400.0,26.4628,26.489,26.4523,26.489,60400.0
2014-07-28 10:30:00,50.52,50.59,50.51,50.54,50100.0,26.489,26.5257,26.4837,26.4995,50100.0
2014-07-28 10:40:00,50.55,50.58,50.49,50.58,65900.0,26.5047,26.5204,26.4733,26.5204,65900.0
2014-07-28 10:50:00,50.57,50.6,50.52,50.54,71300.0,26.5152,26.5309,26.489,26.4995,71300.0
2014-07-28 11:00:00,50.54,50.58,50.48,50.57,89900.0,26.4995,26.5204,26.468,26.5152,89900.0
2014-07-28 11:10:00,50.57,50.61,50.52,50.53,55600.0,26.5152,26.5362,26.489,26.4942,55600.0
2014-07-28 11:20:00,50.54,50.65,50.53,50.63,96600.0,26.4995,26.5572,26.4942,26.5467,96600.0
2014-07-28 11:30:00,50.63,50.72,50.62,50.63,188900.0,26.5467,26.5939,26.5414,26.5467,188900.0
2014-07-28 11:40:00,50.64,50.66,50.6,50.64,29500.0,26.5519,26.5624,26.5309,26.5519,29500.0
2014-07-28 11:50:00,50.65,50.7,50.64,50.69,21500.0,26.5572,26.5834,26.5519,26.5781,21500.0
2014-07-28 12:00:00,50.68,50.69,50.62,50.62,32400.0,26.5729,26.5781,26.5414,26.5414,32400.0
2014-07-28 12:10:00,50.63,50.63,50.58,50.59,34000.0,26.5467,26.5467,26.5204,26.5257,34000.0
2014-07-28 12:20:00,50.58,50.62,50.58,50.59,24800.0,26.5204,26.5414,26.5204,26.5257,24800.0
2014-07-28 12:30:00,50.59,50.64,50.58,50.6,33000.0,26.5257,26.5519,26.5204,26.5309,33000.0
2014-07-28 12:40:00,50.6,50.63,50.6,50.63,27600.0,26.5309,26.5467,26.5309,26.5467,27600.0
2014-07-28 12:50:00,50.62,50.64,50.61,50.63,16400.0,26.5414,26.5519,26.5362,26.5467,16400.0
2014-07-28 13:00:00,50.63,50.63,50.61,50.62,19000.0,26.5467,26.5467,26.5362,26.5414,19000.0
2014-07-28 13:10:00,50.61,50.64,50.61,50.64,9900.0,26.5362,26.5519,26.5362,26.5519,9900.0
2014-07-28 13:20:00,50.63,50.67,50.63,50.67,15700.0,26.5467,26.5676,26.5467,26.5676,15700.0
2014-07-28 13:30:00,50.67,50.68,50.64,50.67,55100.0,26.5676,26.5729,26.5519,26.5676,55100.0
2014-07-28 13:40:00,50.67,50.69,50.66,50.66,22400.0,26.5676,26.5781,26.5624,26.5624,22400.0
2014-07-28 13:50:00,50.66,50.67,50.59,50.6,26900.0,26.5624,26.5676,26.5257,26.5309,26900.0
2014-07-28 14:00:00,50.6,50.63,50.59,50.62,23700.0,26.5309,26.5467,26.5257,26.5414,23700.0
2014-07-28 14:10:00,50.62,50.64,50.6,50.61,35000.0,26.5414,26.5519,26.5309,26.5362,35000.0
2014-07-28 14:20:00,50.6,50.61,50.57,50.58,20900.0,26.5309,26.5362,26.5152,26.5204,20900.0
2014-07-28 14:30:00,50.58,50.59,50.56,50.57,33600.0,26.5204,26.5257,26.51,26.5152,33600.0
2014-07-28 14:40:00,50.57,50.62,50.57,50.62,36500.0,26.5152,26.5414,26.5152,26.5414,36500.0
2014-07-28 14:50:00,50.62,50.71,50.62,50.7,84900.0,26.5414,26.5886,26.5414,26.5834,84900.0
2014-07-28 15:00:00,50.7,50.71,50.67,50.69,36500.0,26.5834,26.5886,26.5676,26.5781,36500.0
2014-07-28 15:10:00,50.69,50.69,50.64,50.66,71300.0,26.5781,26.5781,26.5519,26.5624,71300.0
2014-07-28 15:20:00,50.67,50.69,50.66,50.66,64000.0,26.5676,26.5781,26.5624,26.5624,64000.0
2014-07-28 15:30:00,50.66,50.66,50.63,50.66,57600.0,26.5624,26.5624,26.5467,26.5624,57600.0
2014-07-28 15:40:00,50.66,50.69,50.64,50.65,81100.0,26.5624,26.5781,26.5519,26.5572,81100.0
2014-07-28 15:50:00,50.64,50.65,50.62,50.65,194900.0,26.5519,26.5572,26.5414,26.5572,194900.0
2014-07-29 09:30:00,49.75,49.83,49.57,49.59,733300.0,26.0853,26.1272,25.9909,26.0014,733300.0
2014-07-29 09:40:00,49.58,49.76,49.55,49.69,332600.0,25.9961,26.0905,25.9804,26.0538,332600.0
2014-07-29 09:50:00,49.7,49.82,49.63,49.78,271400.0,26.059,26.122,26.0223,26.101,271400.0
2014-07-29 10:00:00,49.78,49.81,49.65,49.72,241400.0,26.101,26.1167,26.0328,26.0695,241400.0
2014-07-29 10:10:00,49.7,49.74,49.62,49.68,270900.0,26.059,26.08,26.0171,26.0486,270900.0
2014-07-29 10:20:00,49.68,49.72,49.64,49.71,108000.0,26.0486,26.0695,26.0276,26.0643,108000.0
2014-07-29 10:30:00,49.7,49.72,49.69,49.71,154900.0,26.059,26.0695,26.0538,26.0643,154900.0
2014-07-29 10:40:00,49.71,49.73,49.69,49.69,79300.0,26.0643,26.0748,26.0538,26.0538,79300.0
2014-07-29 10:50:00,49.69,49.7,49.61,49.63,168000.0,26.0538,26.059,26.0119,26.0223,168000.0
2014-07-29 11:00:00,49.63,49.64,49.56,49.56,189400.0,26.0223,26.0276,25.9856,25.9856,189400.0
2014-07-29 11:10:00,49.56,49.57,49.41,49.41,458000.0,25.9856,25.9909,25.907,25.907,458000.0
2014-07-29 11:20:00,49.41,49.41,49.28,49.31,331100.0,25.907,25.907,25.8388,25.8546,331100.0
2014-07-29 11:30:00,49.32,49.34,49.21,49.22,344000.0,25.8598,25.8703,25.8021,25.8074,344000.0
2014-07-29 11:40:00,49.22,49.23,49.15,49.18,152800.0,25.8074,25.8126,25.7707,25.7864,152800.0
2014-07-29 11:50:00,49.17,49.18,49.12,49.16,178900.0,25.7811,25.7864,25.7549,25.7759,178900.0
2014-07-29 12:00:00,49.17,49.19,49.13,49.14,161900.0,25.7811,25.7916,25.7602,25.7654,161900.0
2014-07-29 12:10:00,49.14,49.18,49.14,49.18,88300.0,25.7654,25.7864,25.7654,25.7864,88300.0
2014-07-29 12:20:00,49.18,49.27,49.16,49.25,119800.0,25.7864,25.8336,25.7759,25.8231,119800.0
2014-07-29 12:30:00,49.25,49.27,49.21,49.21,105800.0,25.8231,25.8336,25.8021,25.8021,105800.0
2014-07-29 12:40:00,49.21,49.23,49.17,49.22,73400.0,25.8021,25.8126,25.7811,25.8074,73400.0
2014-07-29 12:50:00,49.22,49.23,49.21,49.23,50600.0,25.8074,25.8126,25.8021,25.8126,50600.0
2014-07-29 13:00:00,49.22,49.26,49.2,49.24,111200.0,25.8074,25.8283,25.7969,25.8178,111200.0
2014-07-29 13:10:00,49.23,49.25,49.21,49.21,54700.0,25.8126,25.8231,25.8021,25.8021,54700.0
2014-07-29 13:20:00,49.22,49.23,49.16,49.16,124900.0,25.8074,25.8126,25.7759,25.7759,124900.0
2014-07-29 13:30:00,49.16,49.16,49.1,49.1,144900.0,25.7759,25.7759,25.7444,25.7444,144900.0
2014-07-29 13:40:00,49.1,49.19,49.1,49.16,76800.0,25.7444,25.7916,25.7444,25.7759,76800.0
2014-07-29 13:50:00,49.16,49.17,49.15,49.15,68700.0,25.7759,25.7811,25.7707,25.7707,68700.0
2014-07-29 14:00:00,49.16,49.17,49.15,49.16,74100.0,25.7759,25.7811,25.7707,25.7759,74100.0
2014-07-29 14:10:00,49.16,49.17,49.15,49.16,62500.0,25.7759,25.7811,25.7707,25.7759,62500.0
2014-07-29 14:20:00,49.16,49.17,49.12,49.14,161400.0,25.7759,25.7811,25.7549,25.7654,161400.0
2014-07-29 14:30:00,49.13,49.14,49.12,49.13,89700.0,25.7602,25.7654,25.7549,25.7602,89700.0
2014-07-29 14:40:00,49.12,49.14,49.11,49.12,156600.0,25.7549,25.7654,25.7497,25.7549,156600.0
2014-07-29 14:50:00,49.12,49.13,49.09,49.09,172900.0,25.7549,25.7602,25.7392,25.7392,172900.0
2014-07-29 15:00:00,49.09,49.09,49.06,49.09,220700.0,25.7392,25.7392,25.7235,25.7392,220700.0
2014-07-29 15:10:00,49.09,49.09,49.05,49.05,131300.0,25.7392,25.7392,25.7182,25.7182,131300.0
2014-07-29 15:20:00,49.06,49.06,49.01,49.02,176500.0,25.7235,25.7235,25.6973,25.7025,176500.0
2014-07-29 15:30:00,49.01,49.02,48.91,48.98,643200.0,25.6973,25.7025,25.6448,25.6815,643200.0
2014-07-29 15:40:00,48.98,48.98,48.91,48.97,299500.0,25.6815,25.6815,25.6448,25.6763,299500.0
2014-07-29 15:50:00,48.97,49.01,48.96,48.98,611400.0,25.6763,25.6973,25.671,25.6815,611400.0
2014-07-30 09:30:00,48.87,49.02,48.86,48.98,475800.0,25.6238,25.7025,25.6186,25.6815,475800.0
2014-07-30 09:40:00,49.0,49.07,48.98,49.03,196400.0,25.692,25.7287,25.6815,25.7077,196400.0
2014-07-30 09:50:00,49.04,49.12,48.98,49.0,200800.0,25.713,25.7549,25.6815,25.692,200800.0
2014-07-30 10:00:00,49.0,49.0,48.77,48.82,332300.0,25.692,25.692,25.5714,25.5976,332300.0
2014-07-30 10:10:00,48.82,48.87,48.75,48.78,277900.0,25.5976,25.6238,25.5609,25.5767,277900.0
2014-07-30 10:20:00,48.77,48.81,48.74,48.81,286000.0,25.5714,25.5924,25.5557,25.5924,286000.0
2014-07-30 10:30:00,48.81,48.93,48.8,48.89,448300.0,25.5924,25.6553,25.5871,25.6343,448300.0
2014-07-30 10:40:00,48.89,48.93,48.86,48.9,386400.0,25.6343,25.6553,25.6186,25.6396,386400.0
2014-07-30 10:50:00,48.9,48.93,48.85,48.86,251000.0,25.6396,25.6553,25.6134,25.6186,251000.0
2014-07-30 11:00:00,48.85,48.86,48.7,48.73,267300.0,25.6134,25.6186,25.5347,25.5504,267300.0
2014-07-30 11:10:00,48.73,48.85,48.72,48.85,135400.0,25.5504,25.6134,25.5452,25.6134,135400.0
2014-07-30 11:20:00,48.85,48.94,48.83,48.94,173300.0,25.6134,25.6606,25.6029,25.6606,173300.0
2014-07-30 11:30:00,48.93,48.96,48.88,48.93,58200.0,25.6553,25.671,25.6291,25.6553,58200.0
2014-07-30 11:40:00,48.94,48.96,48.92,48.93,88000.0,25.6606,25.671,25.6501,25.6553,88000.0
2014-07-30 11:50:00,48.93,48.95,48.91,48.95,64600.0,25.6553,25.6658,25.6448,25.6658,64600.0
2014-07-30 12:00:00,48.94,48.95,48.9,48.92,105900.0,25.6606,25.6658,25.6396,25.6501,105900.0
2014-07-30 12:10:00,48.92,48.95,48.91,48.94,73000.0,25.6501,25.6658,25.6448,25.6606,73000.0
2014-07-30 12:20:00,48.94,48.96,48.92,48.94,68800.0,25.6606,25.671,25.6501,25.6606,68800.0
2014-07-30 12:30:00,48.94,48.97,48.92,48.97,69100.0,25.6606,25.6763,25.6501,25.6763,69100.0
2014-07-30 12:40:00,48.96,49.09,48.96,49.07,150200.0,25.671,25.7392,25.671,25.7287,150200.0
2014-07-30 12:50:00,49.08,49.21,49.07,49.19,121300.0,25.734,25.8021,25.7287,25.7916,121300.0
2014-07-30 13:00:00,49.19,49.21,49.03,49.05,165300.0,25.7916,25.8021,25.7077,25.7182,165300.0
2014-07-30 13:10:00,49.05,49.13,49.04,49.07,67900.0,25.7182,25.7602,25.713,25.7287,67900.0
2014-07-30 13:20:00,49.08,49.15,49.08,49.14,127900.0,25.734,25.7707,25.734,25.7654,127900.0
2014-07-30 13:30:00,49.14,49.25,49.13,49.2,101900.0,25.7654,25.8231,25.7602,25.7969,101900.0
2014-07-30 13:40:00,49.21,49.28,49.17,49.27,154700.0,25.8021,25.8388,25.7811,25.8336,154700.0
2014-07-30 13:50:00,49.27,49.32,49.23,49.24,165800.0,25.8336,25.8598,25.8126,25.8178,165800.0
2014-07-30 14:00:00,49.24,49.37,49.18,49.35,153300.0,25.8178,25.886,25.7864,25.8755,153300.0
2014-07-30 14:10:00,49.34,49.39,49.18,49.38,229300.0,25.8703,25.8965,25.7864,25.8913,229300.0
2014-07-30 14:20:00,49.38,49.4,49.3,49.39,119000.0,25.8913,25.9017,25.8493,25.8965,119000.0
2014-07-30 14:30:00,49.39,49.43,49.3,49.32,136900.0,25.8965,25.9175,25.8493,25.8598,136900.0
2014-07-30 14:40:00,49.33,49.35,49.24,49.3,200500.0,25.865,25.8755,25.8178,25.8493,200500.0
2014-07-30 14:50:00,49.29,49.37,49.28,49.36,223200.0,25.8441,25.886,25.8388,25.8808,223200.0
2014-07-30 15:00:00,49.37,49.44,49.33,49.43,220500.0,25.886,25.9227,25.865,25.9175,220500.0
2014-07-30 15:10:00,49.44,49.48,49.41,49.48,217800.0,25.9227,25.9437,25.907,25.9437,217800.0
2014-07-30 15:20:00,49.48,49.48,49.43,49.47,199900.0,25.9437,25.9437,25.9175,25.9384,199900.0
2014-07-30 15:30:00,49.47,49.53,49.46,49.51,305400.0,25.9384,25.9699,25.9332,25.9594,305400.0
2014-07-30 15:40:00,49.51,49.57,49.49,49.55,392500.0,25.9594,25.9909,25.9489,25.9804,392500.0
2014-07-30 15:50:00,49.55,49.58,49.54,49.54,651700.0,25.9804,25.9961,25.9751,25.9751,651700.0
2014-07-31 09:30:00,49.22,49.35,49.22,49.32,406500.0,25.8074,25.8755,25.8074,25.8598,406500.0
2014-07-31 09:40:00,49.31,49.44,49.28,49.44,272200.0,25.8546,25.9227,25.8388,25.9227,272200.0
2014-07-31 09:50:00,49.45,49.49,49.31,49.31,157100.0,25.928,25.9489,25.8546,25.8546,157100.0
2014-07-31 10:00:00,49.3,49.31,49.26,49.3,127600.0,25.8493,25.8546,25.8283,25.8493,127600.0
2014-07-31 10:10:00,49.3,49.4,49.3,49.39,70100.0,25.8493,25.9017,25.8493,25.8965,70100.0
2014-07-31 10:20:00,49.39,49.39,49.28,49.32,104400.0,25.8965,25.8965,25.8388,25.8598,104400.0
2014-07-31 10:30:00,49.32,49.37,49.15,49.15,215700.0,25.8598,25.886,25.7707,25.7707,215700.0
2014-07-31 10:40:00,49.16,49.16,49.04,49.07,166900.0,25.7759,25.7759,25.713,25.7287,166900.0
2014-07-31 10:50:00,49.07,49.13,48.96,49.0,307400.0,25.7287,25.7602,25.671,25.692,307400.0
2014-07-31 11:00:00,48.99,49.04,48.96,48.99,152800.0,25.6868,25.713,25.671,25.6868,152800.0
2014-07-31 11:10:00,48.98,49.09,48.97,49.09,202700.0,25.6815,25.7392,25.6763,25.7392,202700.0
2014-07-31 11:20:00,49.09,49.18,49.09,49.14,169000.0,25.7392,25.7864,25.7392,25.7654,169000.0
2014-07-31 11:30:00,49.15,49.16,49.07,49.13,73500.0,25.7707,25.7759,25.7287,25.7602,73500.0
2014-07-31 11:40:00,49.13,49.15,49.07,49.08,47300.0,25.7602,25.7707,25.7287,25.734,47300.0
2014-07-31 11:50:00,49.07,49.08,49.01,49.02,78400.0,25.7287,25.734,25.6973,25.7025,78400.0
2014-07-31 12:00:00,49.02,49.03,48.98,48.98,63600.0,25.7025,25.7077,25.6815,25.6815,63600.0
2014-07-31 12:10:00,48.98,48.99,48.93,48.94,84100.0,25.6815,25.6868,25.6553,25.6606,84100.0
2014-07-31 12:20:00,48.95,48.96,48.91,48.95,81500.0,25.6658,25.671,25.6448,25.6658,81500.0
2014-07-31 12:30:00,48.95,48.98,48.94,48.98,53400.0,25.6658,25.6815,25.6606,25.6815,53400.0
2014-07-31 12:40:00,48.98,49.05,48.97,49.04,62800.0,25.6815,25.7182,25.6763,25.713,62800.0
2014-07-31 12:50:00,49.04,49.09,49.04,49.06,62800.0,25.713,25.7392,25.713,25.7235,62800.0
2014-07-31 13:00:00,49.06,49.07,49.04,49.05,37400.0,25.7235,25.7287,25.713,25.7182,37400.0
2014-07-31 13:10:00,49.05,49.05,49.0,49.04,54000.0,25.7182,25.7182,25.692,25.713,54000.0
2014-07-31 13:20:00,49.04,49.06,49.0,49.01,56700.0,25.713,25.7235,25.692,25.6973,56700.0
2014-07-31 13:30:00,49.02,49.11,49.01,49.11,97400.0,25.7025,25.7497,25.6973,25.7497,97400.0
2014-07-31 13:40:00,49.1,49.14,49.07,49.11,73900.0,25.7444,25.7654,25.7287,25.7497,73900.0
2014-07-31 13:50:00,49.12,49.15,49.1,49.14,110900.0,25.7549,25.7707,25.7444,25.7654,110900.0
2014-07-31 14:00:00,49.14,49.22,49.14,49.2,90000.0,25.7654,25.8074,25.7654,25.7969,90000.0
2014-07-31 14:10:00,49.19,49.21,49.17,49.2,64700.0,25.7916,25.8021,25.7811,25.7969,64700.0
2014-07-31 14:20:00,49.2,49.26,49.19,49.26,73300.0,25.7969,25.8283,25.7916,25.8283,73300.0
2014-07-31 14:30:00,49.26,49.27,49.23,49.25,104800.0,25.8283,25.8336,25.8126,25.8231,104800.0
2014-07-31 14:40:00,49.24,49.25,49.1,49.14,155600.0,25.8178,25.8231,25.7444,25.7654,155600.0
2014-07-31 14:50:00,49.14,49.17,49.03,49.03,67900.0,25.7654,25.7811,25.7077,25.7077,67900.0
2014-07-31 15:00:00,49.03,49.12,49.02,49.09,114100.0,25.7077,25.7549,25.7025,25.7392,114100.0
2014-07-31 15:10:00,49.09,49.1,49.08,49.09,279600.0,25.7392,25.7444,25.734,25.7392,279600.0
2014-07-31 15:20:00,49.09,49.09,49.02,49.03,194700.0,25.7392,25.7392,25.7025,25.7077,194700.0
2014-07-31 15:30:00,49.04,49.09,49.03,49.09,194200.0,25.713,25.7392,25.7077,25.7392,194200.0
2014-07-31 15:40:00,49.09,49.1,49.0,49.02,276000.0,25.7392,25.7444,25.692,25.7025,276000.0
2014-07-31 15:50:00,49.01,49.03,48.98,48.98,444800.0,25.6973,25.7077,25.6815,25.6815,444800.0
2014-08-01 09:30:00,48.66,48.83,48.63,48.81,372400.0,25.5137,25.6029,25.498,25.5924,372400.0
2014-08-01 09:40:00,48.82,48.9,48.76,48.8,367900.0,25.5976,25.6396,25.5662,25.5871,367900.0
2014-08-01 09:50:00,48.8,48.99,48.76,48.97,159900.0,25.5871,25.6868,25.5662,25.6763,159900.0
2014-08-01 10:00:00,48.98,49.14,48.96,49.03,201900.0,25.6815,25.7654,25.671,25.7077,201900.0
2014-08-01 10:10:00,49.04,49.05,48.89,48.9,179900.0,25.713,25.7182,25.6343,25.6396,179900.0
2014-08-01 10:20:00,48.89,48.99,48.89,48.94,130600.0,25.6343,25.6868,25.6343,25.6606,130600.0
2014-08-01 10:30:00,48.94,48.94,48.84,48.86,150400.0,25.6606,25.6606,25.6081,25.6186,150400.0
2014-08-01 10:40:00,48.85,48.89,48.82,48.85,148900.0,25.6134,25.6343,25.5976,25.6134,148900.0
2014-08-01 10:50:00,48.86,48.89,48.8,48.8,218600.0,25.6186,25.6343,25.5871,25.5871,218600.0
2014-08-01 11:00:00,48.8,48.84,48.79,48.83,168500.0,25.5871,25.6081,25.5819,25.6029,168500.0
2014-08-01 11:10:00,48.83,48.83,48.76,48.76,130900.0,25.6029,25.6029,25.5662,25.5662,130900.0
2014-08-01 11:20:00,48.77,48.87,48.77,48.83,140700.0,25.5714,25.6238,25.5714,25.6029,140700.0
2014-08-01 11:30:00,48.83,48.88,48.77,48.78,118600.0,25.6029,25.6291,25.5714,25.5767,118600.0
2014-08-01 11:40:00,48.77,48.8,48.69,48.71,91700.0,25.5714,25.5871,25.5295,25.54,91700.0
2014-08-01 11:50:00,48.71,48.71,48.57,48.58,109400.0,25.54,25.54,25.4666,25.4718,109400.0
2014-08-01 12:00:00,48.57,48.69,48.57,48.62,108600.0,25.4666,25.5295,25.4666,25.4928,108600.0
2014-08-01 12:10:00,48.62,48.68,48.62,48.68,54800.0,25.4928,25.5242,25.4928,25.5242,54800.0
2014-08-01 12:20:00,48.67,48.7,48.65,48.68,307700.0,25.519,25.5347,25.5085,25.5242,307700.0
2014-08-01 12:30:00,48.67,48.72,48.66,48.66,272200.0,25.519,25.5452,25.5137,25.5137,272200.0
2014-08-01 12:40:00,48.66,48.69,48.64,48.69,180100.0,25.5137,25.5295,25.5033,25.5295,180100.0
2014-08-01 12:50:00,48.69,48.78,48.69,48.73,110100.0,25.5295,25.5767,25.5295,25.5504,110100.0
2014-08-01 13:00:00,48.72,48.77,48.67,48.71,147100.0,25.5452,25.5714,25.519,25.54,147100.0
2014-08-01 13:10:00,48.73,48.81,48.72,48.81,60400.0,25.5504,25.5924,25.5452,25.5924,60400.0
2014-08-01 13:20:00,48.81,48.86,48.77,48.86,99400.0,25.5924,25.6186,25.5714,25.6186,99400.0
2014-08-01 13:30:00,48.87,48.89,48.82,48.89,109000.0,25.6238,25.6343,25.5976,25.6343,109000.0
2014-08-01 13:40:00,48.89,48.92,48.83,48.91,95400.0,25.6343,25.6501,25.6029,25.6448,95400.0
2014-08-01 13:50:00,48.91,48.94,48.85,48.94,118500.0,25.6448,25.6606,25.6134,25.6606,118500.0
2014-08-01 14:00:00,48.94,49.0,48.93,48.98,124300.0,25.6606,25.692,25.6553,25.6815,124300.0
2014-08-01 14:10:00,48.98,49.05,48.97,49.05,107500.0,25.6815,25.7182,25.6763,25.7182,107500.0
2014-08-01 14:20:00,49.05,49.07,49.04,49.06,272200.0,25.7182,25.7287,25.713,25.7235,272200.0
2014-08-01 14:30:00,49.07,49.16,49.07,49.16,190800.0,25.7287,25.7759,25.7287,25.7759,190800.0
2014-08-01 14:40:00,49.16,49.22,49.15,49.15,239900.0,25.7759,25.8074,25.7707,25.7707,239900.0
2014-08-01 14:50:00,49.15,49.16,49.08,49.08,192700.0,25.7707,25.7759,25.734,25.734,192700.0
2014-08-01 15:00:00,49.08,49.08,49.04,49.05,191900.0,25.734,25.734,25.713,25.7182,191900.0
2014-08-01 15:10:00,49.05,49.06,49.02,49.05,84700.0,25.7182,25.7235,25.7025,25.7182,84700.0
2014-08-01 15:20:00,49.05,49.09,49.05,49.07,112200.0,25.7182,25.7392,25.7182,25.7287,112200.0
2014-08-01 15:30:00,49.07,49.09,49.02,49.08,78300.0,25.7287,25.7392,25.7025,25.734,78300.0
2014-08-01 15:40:00,49.08,49.09,49.02,49.03,109800.0,25.734,25.7392,25.7025,25.7077,109800.0
2014-08-01 15:50:00,49.03,49.03,48.96,49.0,483800.0,25.7077,25.7077,25.671,25.692,483800.0
2014-08-04 09:30:00,49.23,49.23,49.08,49.08,204800.0,25.8126,25.8126,25.734,25.734,204800.0
2014-08-04 09:40:00,49.08,49.09,48.94,48.96,138000.0,25.734,25.7392,25.6606,25.671,138000.0
2014-08-04 09:50:00,48.97,49.04,48.91,49.02,156900.0,25.6763,25.713,25.6448,25.7025,156900.0
2014-08-04 10:00:00,49.02,49.1,49.0,49.08,118000.0,25.7025,25.7444,25.692,25.734,118000.0
2014-08-04 10:10:00,49.08,49.12,49.05,49.11,111200.0,25.734,25.7549,25.7182,25.7497,111200.0
2014-08-04 10:20:00,49.1,49.21,49.09,49.18,95000.0,25.7444,25.8021,25.7392,25.7864,95000.0
2014-08-04 10:30:00,49.18,49.19,49.07,49.09,96300.0,25.7864,25.7916,25.7287,25.7392,96300.0
2014-08-04 10:40:00,49.1,49.12,49.04,49.06,83500.0,25.7444,25.7549,25.713,25.7235,83500.0
2014-08-04 10:50:00,49.07,49.1,48.92,48.95,96800.0,25.7287,25.7444,25.6501,25.6658,96800.0
2014-08-04 11:00:00,48.95,49.1,48.95,49.09,93500.0,25.6658,25.7444,25.6658,25.7392,93500.0
2014-08-04 11:10:00,49.09,49.16,49.04,49.04,70500.0,25.7392,25.7759,25.713,25.713,70500.0
2014-08-04 11:20:00,49.04,49.08,49.02,49.07,42800.0,25.713,25.734,25.7025,25.7287,42800.0
2014-08-04 11:30:00,49.06,49.11,48.98,49.01,116500.0,25.7235,25.7497,25.6815,25.6973,116500.0
2014-08-04 11:40:00,49.01,49.04,48.99,49.03,49000.0,25.6973,25.713,25.6868,25.7077,49000.0
2014-08-04 11:50:00,49.02,49.03,48.99,49.01,49800.0,25.7025,25.7077,25.6868,25.6973,49800.0
2014-08-04 12:00:00,49.01,49.02,49.0,49.01,43800.0,25.6973,25.7025,25.692,25.6973,43800.0
2014-08-04 12:10:00,49.02,49.03,48.99,49.03,48200.0,25.7025,25.7077,25.6868,25.7077,48200.0
2014-08-04 12:20:00,49.03,49.12,49.03,49.1,32000.0,25.7077,25.7549,25.7077,25.7444,32000.0
2014-08-04 12:30:00,49.1,49.14,49.06,49.14,64000.0,25.7444,25.7654,25.7235,25.7654,64000.0
2014-08-04 12:40:00,49.14,49.15,49.11,49.12,37900.0,25.7654,25.7707,25.7497,25.7549,37900.0
2014-08-04 12:50:00,49.11,49.13,49.1,49.11,28800.0,25.7497,25.7602,25.7444,25.7497,28800.0
2014-08-04 13:00:00,49.11,49.11,49.08,49.09,34500.0,25.7497,25.7497,25.734,25.7392,34500.0
2014-08-04 13:10:00,49.08,49.09,49.05,49.06,42300.0,25.734,25.7392,25.7182,25.7235,42300.0
2014-08-04 13:20:00,49.07,49.16,49.07,49.15,81500.0,25.7287,25.7759,25.7287,25.7707,81500.0
2014-08-04 13:30:00,49.16,49.21,49.15,49.21,60400.0,25.7759,25.8021,25.7707,25.8021,60400.0
2014-08-04 13:40:00,49.21,49.27,49.2,49.25,75400.0,25.8021,25.8336,25.7969,25.8231,75400.0
2014-08-04 13:50:00,49.25,49.28,49.24,49.25,37600.0,25.8231,25.8388,25.8178,25.8231,37600.0
2014-08-04 14:00:00,49.25,49.28,49.25,49.25,79800.0,25.8231,25.8388,25.8231,25.8231,79800.0
2014-08-04 14:10:00,49.25,49.29,49.25,49.28,67200.0,25.8231,25.8441,25.8231,25.8388,67200.0
2014-08-04 14:20:00,49.28,49.3,49.23,49.23,45700.0,25.8388,25.8493,25.8126,25.8126,45700.0
2014-08-04 14:30:00,49.23,49.29,49.22,49.29,49600.0,25.8126,25.8441,25.8074,25.8441,49600.0
2014-08-04 14:40:00,49.29,49.32,49.26,49.31,52500.0,25.8441,25.8598,25.8283,25.8546,52500.0
2014-08-04 14:50:00,49.32,49.34,49.28,49.29,85800.0,25.8598,25.8703,25.8388,25.8441,85800.0
2014-08-04 15:00:00,49.28,49.31,49.26,49.3,34600.0,25.8388,25.8546,25.8283,25.8493,34600.0
2014-08-04 15:10:00,49.3,49.32,49.29,49.29,47800.0,25.8493,25.8598,25.8441,25.8441,47800.0
2014-08-04 15:20:00,49.29,49.33,49.29,49.32,44500.0,25.8441,25.865,25.8441,25.8598,44500.0
2014-08-04 15:30:00,49.33,49.36,49.33,49.34,99400.0,25.865,25.8808,25.865,25.8703,99400.0
2014-08-04 15:40:00,49.34,49.39,49.33,49.38,116100.0,25.8703,25.8965,25.865,25.8913,116100.0
2014-08-04 15:50:00,49.38,49.39,49.34,49.34,168800.0,25.8913,25.8965,25.8703,25.8703,168800.0
2014-08-05 09:30:00,49.21,49.21,49.11,49.13,200400.0,25.8021,25.8021,25.7497,25.7602,200400.0
2014-08-05 09:40:00,49.14,49.15,49.02,49.02,190100.0,25.7654,25.7707,25.7025,25.7025,190100.0
2014-08-05 09:50:00,49.02,49.07,48.97,49.03,124400.0,25.7025,25.7287,25.6763,25.7077,124400.0
2014-08-05 10:00:00,49.02,49.05,48.94,48.98,103400.0,25.7025,25.7182,25.6606,25.6815,103400.0
2014-08-05 10:10:00,48.99,49.05,48.94,49.01,123800.0,25.6868,25.7182,25.6606,25.6973,123800.0
2014-08-05 10:20:00,49.01,49.01,48.94,48.98,78000.0,25.6973,25.6973,25.6606,25.6815,78000.0
2014-08-05 10:30:00,48.97,49.05,48.95,49.0,71400.0,25.6763,25.7182,25.6658,25.692,71400.0
2014-08-05 10:40:00,49.0,49.01,48.94,49.01,71200.0,25.692,25.6973,25.6606,25.6973,71200.0
2014-08-05 10:50:00,49.01,49.01,48.94,48.96,94600.0,25.6973,25.6973,25.6606,25.671,94600.0
2014-08-05 11:00:00,48.96,49.0,48.93,48.98,87200.0,25.671,25.692,25.6553,25.6815,87200.0
2014-08-05 11:10:00,48.99,49.07,48.96,48.99,75500.0,25.6868,25.7287,25.671,25.6868,75500.0
2014-08-05 11:20:00,48.98,49.0,48.91,48.94,87500.0,25.6815,25.692,25.6448,25.6606,87500.0
2014-08-05 11:30:00,48.94,48.94,48.83,48.87,409300.0,25.6606,25.6606,25.6029,25.6238,409300.0
2014-08-05 11:40:00,48.86,48.91,48.81,48.82,104100.0,25.6186,25.6448,25.5924,25.5976,104100.0
2014-08-05 11:50:00,48.83,48.88,48.83,48.84,76800.0,25.6029,25.6291,25.6029,25.6081,76800.0
2014-08-05 12:00:00,48.84,48.87,48.8,48.82,95000.0,25.6081,25.6238,25.5871,25.5976,95000.0
2014-08-05 12:10:00,48.8,48.85,48.79,48.85,55900.0,25.5871,25.6134,25.5819,25.6134,55900.0
2014-08-05 12:20:00,48.84,48.86,48.75,48.79,52000.0,25.6081,25.6186,25.5609,25.5819,52000.0
2014-08-05 12:30:00,48.79,48.8,48.71,48.75,56200.0,25.5819,25.5871,25.54,25.5609,56200.0
2014-08-05 12:40:00,48.74,48.76,48.7,48.71,56300.0,25.5557,25.5662,25.5347,25.54,56300.0
2014-08-05 12:50:00,48.7,48.73,48.7,48.73,58100.0,25.5347,25.5504,25.5347,25.5504,58100.0
2014-08-05 13:00:00,48.74,48.74,48.67,48.67,38100.0,25.5557,25.5557,25.519,25.519,38100.0
2014-08-05 13:10:00,48.67,48.73,48.65,48.72,82500.0,25.519,25.5504,25.5085,25.5452,82500.0
2014-08-05 13:20:00,48.72,48.77,48.71,48.73,49300.0,25.5452,25.5714,25.54,25.5504,49300.0
2014-08-05 13:30:00,48.74,48.78,48.63,48.63,76700.0,25.5557,25.5767,25.498,25.498,76700.0
2014-08-05 13:40:00,48.62,48.68,48.54,48.67,109500.0,25.4928,25.5242,25.4508,25.519,109500.0
2014-08-05 13:50:00,48.67,48.69,48.63,48.63,90900.0,25.519,25.5295,25.498,25.498,90900.0
2014-08-05 14:00:00,48.63,48.63,48.49,48.49,172500.0,25.498,25.498,25.4246,25.4246,172500.0
2014-08-05 14:10:00,48.49,48.59,48.48,48.58,59100.0,25.4246,25.477,25.4194,25.4718,59100.0
2014-08-05 14:20:00,48.57,48.71,48.57,48.65,125700.0,25.4666,25.54,25.4666,25.5085,125700.0
2014-08-05 14:30:00,48.66,48.69,48.64,48.65,62200.0,25.5137,25.5295,25.5033,25.5085,62200.0
2014-08-05 14:40:00,48.64,48.66,48.59,48.63,59700.0,25.5033,25.5137,25.477,25.498,59700.0
2014-08-05 14:50:00,48.63,48.64,48.6,48.61,51900.0,25.498,25.5033,25.4823,25.4875,51900.0
2014-08-05 15:00:00,48.6,48.63,48.52,48.52,93400.0,25.4823,25.498,25.4403,25.4403,93400.0
2014-08-05 15:10:00,48.52,48.55,48.45,48.49,205000.0,25.4403,25.4561,25.4036,25.4246,205000.0
2014-08-05 15:20:00,48.49,48.59,48.49,48.52,111600.0,25.4246,25.477,25.4246,25.4403,111600.0
2014-08-05 15:30:00,48.52,48.64,48.52,48.58,98100.0,25.4403,25.5033,25.4403,25.4718,98100.0
2014-08-05 15:40:00,48.57,48.6,48.54,48.55,229500.0,25.4666,25.4823,25.4508,25.4561,229500.0
2014-08-05 15:50:00,48.55,48.64,48.54,48.59,356400.0,25.4561,25.5033,25.4508,25.477,356400.0
2014-08-06 09:30:00,48.05,48.16,48.03,48.04,343500.0,25.5019,25.5603,25.4913,25.4966,343500.0
2014-08-06 09:40:00,48.04,48.23,48.04,48.22,131700.0,25.4966,25.5974,25.4966,25.5921,131700.0
2014-08-06 09:50:00,48.21,48.22,48.15,48.18,99500.0,25.5868,25.5921,25.555,25.5709,99500.0
2014-08-06 10:00:00,48.18,48.32,48.18,48.26,125600.0,25.5709,25.6452,25.5709,25.6134,125600.0
2014-08-06 10:10:00,48.27,48.27,48.08,48.13,79500.0,25.6187,25.6187,25.5178,25.5444,79500.0
2014-08-06 10:20:00,48.12,48.24,48.11,48.24,78700.0,25.5391,25.6028,25.5338,25.6028,78700.0
2014-08-06 10:30:00,48.24,48.25,48.15,48.16,72400.0,25.6028,25.6081,25.555,25.5603,72400.0
2014-08-06 10:40:00,48.17,48.23,48.13,48.15,75800.0,25.5656,25.5974,25.5444,25.555,75800.0
2014-08-06 10:50:00,48.16,48.24,48.15,48.22,111400.0,25.5603,25.6028,25.555,25.5921,111400.0
2014-08-06 11:00:00,48.22,48.25,48.12,48.12,81200.0,25.5921,25.6081,25.5391,25.5391,81200.0
2014-08-06 11:10:00,48.12,48.14,48.04,48.08,119800.0,25.5391,25.5497,25.4966,25.5178,119800.0
2014-08-06 11:20:00,48.08,48.08,47.93,47.94,178300.0,25.5178,25.5178,25.4382,25.4435,178300.0
2014-08-06 11:30:00,47.95,48.02,47.81,48.02,281500.0,25.4488,25.486,25.3745,25.486,281500.0
2014-08-06 11:40:00,48.02,48.07,48.0,48.03,55000.0,25.486,25.5125,25.4754,25.4913,55000.0
2014-08-06 11:50:00,48.03,48.06,48.01,48.02,51800.0,25.4913,25.5072,25.4807,25.486,51800.0
2014-08-06 12:00:00,48.03,48.04,47.99,47.99,61900.0,25.4913,25.4966,25.4701,25.4701,61900.0
2014-08-06 12:10:00,47.99,48.0,47.89,47.9,61200.0,25.4701,25.4754,25.417,25.4223,61200.0
2014-08-06 12:20:00,47.89,47.97,47.87,47.94,81400.0,25.417,25.4595,25.4064,25.4435,81400.0
2014-08-06 12:30:00,47.94,48.03,47.91,48.03,88300.0,25.4435,25.4913,25.4276,25.4913,88300.0
2014-08-06 12:40:00,48.03,48.04,47.94,47.95,51800.0,25.4913,25.4966,25.4435,25.4488,51800.0
2014-08-06 12:50:00,47.95,48.01,47.94,47.97,39600.0,25.4488,25.4807,25.4435,25.4595,39600.0
2014-08-06 13:00:00,47.97,48.0,47.91,47.93,59600.0,25.4595,25.4754,25.4276,25.4382,59600.0
2014-08-06 13:10:00,47.94,48.0,47.94,47.99,39900.0,25.4435,25.4754,25.4435,25.4701,39900.0
2014-08-06 13:20:00,47.98,48.03,47.95,47.96,50000.0,25.4648,25.4913,25.4488,25.4541,50000.0
2014-08-06 13:30:00,47.96,47.98,47.94,47.95,43500.0,25.4541,25.4648,25.4435,25.4488,43500.0
2014-08-06 13:40:00,47.96,47.97,47.9,47.91,42400.0,25.4541,25.4595,25.4223,25.4276,42400.0
2014-08-06 13:50:00,47.92,47.92,47.88,47.88,53000.0,25.4329,25.4329,25.4117,25.4117,53000.0
2014-08-06 14:00:00,47.88,47.88,47.83,47.83,47400.0,25.4117,25.4117,25.3852,25.3852,47400.0
2014-08-06 14:10:00,47.84,47.91,47.83,47.88,112100.0,25.3905,25.4276,25.3852,25.4117,112100.0
2014-08-06 14:20:00,47.89,47.96,47.88,47.95,31800.0,25.417,25.4541,25.4117,25.4488,31800.0
2014-08-06 14:30:00,47.95,47.96,47.83,47.85,75200.0,25.4488,25.4541,25.3852,25.3958,75200.0
2014-08-06 14:40:00,47.86,47.93,47.85,47.92,71700.0,25.4011,25.4382,25.3958,25.4329,71700.0
2014-08-06 14:50:00,47.93,47.97,47.91,47.92,40600.0,25.4382,25.4595,25.4276,25.4329,40600.0
2014-08-06 15:00:00,47.91,47.97,47.89,47.95,80100.0,25.4276,25.4595,25.417,25.4488,80100.0
2014-08-06 15:10:00,47.95,47.96,47.9,47.93,72600.0,25.4488,25.4541,25.4223,25.4382,72600.0
2014-08-06 15:20:00,47.94,47.96,47.9,47.92,75500.0,25.4435,25.4541,25.4223,25.4329,75500.0
2014-08-06 15:30:00,47.92,47.92,47.87,47.89,66700.0,25.4329,25.4329,25.4064,25.417,66700.0
2014-08-06 15:40:00,47.89,47.91,47.82,47.82,105300.0,25.417,25.4276,25.3798,25.3798,105300.0
2014-08-06 15:50:00,47.83,47.85,47.8,47.84,282300.0,25.3852,25.3958,25.3692,25.3905,282300.0
2014-08-07 09:30:00,48.08,48.22,48.03,48.11,202800.0,25.5178,25.5921,25.4913,25.5338,202800.0
2014-08-07 09:40:00,48.12,48.12,47.91,47.92,141200.0,25.5391,25.5391,25.4276,25.4329,141200.0
2014-08-07 09:50:00,47.93,47.94,47.75,47.75,115600.0,25.4382,25.4435,25.3427,25.3427,115600.0
2014-08-07 10:00:00,47.75,47.78,47.68,47.68,96600.0,25.3427,25.3586,25.3055,25.3055,96600.0
2014-08-07 10:10:00,47.68,47.69,47.61,47.64,91600.0,25.3055,25.3108,25.2684,25.2843,91600.0
2014-08-07 10:20:00,47.64,47.73,47.63,47.71,43300.0,25.2843,25.3321,25.279,25.3215,43300.0
2014-08-07 10:30:00,47.71,47.74,47.67,47.71,33300.0,25.3215,25.3374,25.3002,25.3215,33300.0
2014-08-07 10:40:00,47.71,47.74,47.52,47.54,153800.0,25.3215,25.3374,25.2206,25.2312,153800.0
2014-08-07 10:50:00,47.54,47.62,47.48,47.57,216000.0,25.2312,25.2737,25.1994,25.2472,216000.0
2014-08-07 11:00:00,47.56,47.56,47.46,47.52,84300.0,25.2419,25.2419,25.1888,25.2206,84300.0
2014-08-07 11:10:00,47.53,47.53,47.4,47.44,260300.0,25.2259,25.2259,25.1569,25.1782,260300.0
2014-08-07 11:20:00,47.44,47.56,47.44,47.51,131300.0,25.1782,25.2419,25.1782,25.2153,131300.0
2014-08-07 11:30:00,47.51,47.55,47.46,47.48,115400.0,25.2153,25.2365,25.1888,25.1994,115400.0
2014-08-07 11:40:00,47.5,47.51,47.39,47.4,96400.0,25.21,25.2153,25.1516,25.1569,96400.0
2014-08-07 11:50:00,47.39,47.42,47.32,47.41,58700.0,25.1516,25.1675,25.1145,25.1622,58700.0
2014-08-07 12:00:00,47.42,47.42,47.37,47.38,61500.0,25.1675,25.1675,25.141,25.1463,61500.0
2014-08-07 12:10:00,47.37,47.39,47.25,47.26,68400.0,25.141,25.1516,25.0773,25.0826,68400.0
2014-08-07 12:20:00,47.26,47.35,47.25,47.3,53200.0,25.0826,25.1304,25.0773,25.1039,53200.0
2014-08-07 12:30:00,47.31,47.31,47.16,47.21,107500.0,25.1092,25.1092,25.0296,25.0561,107500.0
2014-08-07 12:40:00,47.21,47.34,47.2,47.34,46100.0,25.0561,25.1251,25.0508,25.1251,46100.0
2014-08-07 12:50:00,47.33,47.34,47.3,47.33,56400.0,25.1198,25.1251,25.1039,25.1198,56400.0
2014-08-07 13:00:00,47.33,47.46,47.32,47.41,99200.0,25.1198,25.1888,25.1145,25.1622,99200.0
2014-08-07 13:10:00,47.42,47.44,47.36,47.41,97900.0,25.1675,25.1782,25.1357,25.1622,97900.0
2014-08-07 13:20:00,47.41,47.44,47.36,47.4,41700.0,25.1622,25.1782,25.1357,25.1569,41700.0
2014-08-07 13:30:00,47.4,47.45,47.34,47.45,48300.0,25.1569,25.1835,25.1251,25.1835,48300.0
2014-08-07 13:40:00,47.46,47.48,47.43,47.43,81500.0,25.1888,25.1994,25.1729,25.1729,81500.0
2014-08-07 13:50:00,47.44,47.46,47.41,47.45,28800.0,25.1782,25.1888,25.1622,25.1835,28800.0
2014-08-07 14:00:00,47.44,47.45,47.39,47.42,82400.0,25.1782,25.1835,25.1516,25.1675,82400.0
2014-08-07 14:10:00,47.41,47.42,47.32,47.34,41100.0,25.1622,25.1675,25.1145,25.1251,41100.0
2014-08-07 14:20:00,47.34,47.38,47.32,47.35,37900.0,25.1251,25.1463,25.1145,25.1304,37900.0
2014-08-07 14:30:00,47.35,47.36,47.26,47.29,139100.0,25.1304,25.1357,25.0826,25.0986,139100.0
2014-08-07 14:40:00,47.29,47.37,47.29,47.35,51700.0,25.0986,25.141,25.0986,25.1304,51700.0
2014-08-07 14:50:00,47.34,47.36,47.26,47.26,39600.0,25.1251,25.1357,25.0826,25.0826,39600.0
2014-08-07 15:00:00,47.27,47.33,47.23,47.25,72700.0,25.0879,25.1198,25.0667,25.0773,72700.0
2014-08-07 15:10:00,47.25,47.29,47.2,47.27,90800.0,25.0773,25.0986,25.0508,25.0879,90800.0
2014-08-07 15:20:00,47.27,47.27,47.2,47.26,56400.0,25.0879,25.0879,25.0508,25.0826,56400.0
2014-08-07 15:30:00,47.26,47.31,47.22,47.3,95000.0,25.0826,25.1092,25.0614,25.1039,95000.0
2014-08-07 15:40:00,47.3,47.32,47.26,47.27,169700.0,25.1039,25.1145,25.0826,25.0879,169700.0
2014-08-07 15:50:00,47.27,47.39,47.27,47.35,385500.0,25.0879,25.1516,25.0879,25.1304,385500.0
2014-08-08 09:30:00,47.21,47.3,47.18,47.27,376100.0,25.0561,25.1039,25.0402,25.0879,376100.0
2014-08-08 09:40:00,47.28,47.28,47.13,47.2,226300.0,25.0932,25.0932,25.0136,25.0508,226300.0
2014-08-08 09:50:00,47.2,47.25,47.05,47.05,211600.0,25.0508,25.0773,24.9712,24.9712,211600.0
2014-08-08 10:00:00,47.05,47.12,47.01,47.03,412000.0,24.9712,25.0083,24.9499,24.9606,412000.0
2014-08-08 10:10:00,47.02,47.03,46.96,47.0,343800.0,24.9553,24.9606,24.9234,24.9446,343800.0
2014-08-08 10:20:00,47.0,47.03,46.95,46.98,231600.0,24.9446,24.9606,24.9181,24.934,231600.0
2014-08-08 10:30:00,46.99,47.01,46.94,46.99,209400.0,24.9393,24.9499,24.9128,24.9393,209400.0
2014-08-08 10:40:00,46.98,47.03,46.95,46.96,230300.0,24.934,24.9606,24.9181,24.9234,230300.0
2014-08-08 10:50:00,46.95,46.96,46.9,46.9,223900.0,24.9181,24.9234,24.8916,24.8916,223900.0
2014-08-08 11:00:00,46.9,46.97,46.88,46.91,292300.0,24.8916,24.9287,24.881,24.8969,292300.0
2014-08-08 11:10:00,46.92,46.93,46.84,46.89,294500.0,24.9022,24.9075,24.8597,24.8863,294500.0
2014-08-08 11:20:00,46.88,46.88,46.82,46.84,232500.0,24.881,24.881,24.8491,24.8597,232500.0
2014-08-08 11:30:00,46.84,46.85,46.77,46.8,312100.0,24.8597,24.865,24.8226,24.8385,312100.0
2014-08-08 11:40:00,46.8,46.82,46.77,46.8,93500.0,24.8385,24.8491,24.8226,24.8385,93500.0
2014-08-08 11:50:00,46.81,46.85,46.8,46.85,158100.0,24.8438,24.865,24.8385,24.865,158100.0
2014-08-08 12:00:00,46.84,46.97,46.84,46.94,666900.0,24.8597,24.9287,24.8597,24.9128,666900.0
2014-08-08 12:10:00,46.94,46.96,46.91,46.93,190000.0,24.9128,24.9234,24.8969,24.9075,190000.0
2014-08-08 12:20:00,46.92,46.96,46.92,46.94,73600.0,24.9022,24.9234,24.9022,24.9128,73600.0
2014-08-08 12:30:00,46.95,47.0,46.93,46.98,109800.0,24.9181,24.9446,24.9075,24.934,109800.0
2014-08-08 12:40:00,46.98,46.99,46.92,46.93,189800.0,24.934,24.9393,24.9022,24.9075,189800.0
2014-08-08 12:50:00,46.94,46.94,46.92,46.93,76600.0,24.9128,24.9128,24.9022,24.9075,76600.0
2014-08-08 13:00:00,46.93,46.94,46.91,46.93,88600.0,24.9075,24.9128,24.8969,24.9075,88600.0
2014-08-08 13:10:00,46.93,47.01,46.91,47.01,174500.0,24.9075,24.9499,24.8969,24.9499,174500.0
2014-08-08 13:20:00,47.01,47.15,46.97,47.09,329700.0,24.9499,25.0243,24.9287,24.9924,329700.0
2014-08-08 13:30:00,47.1,47.18,47.1,47.16,128700.0,24.9977,25.0402,24.9977,25.0296,128700.0
2014-08-08 13:40:00,47.17,47.17,47.11,47.12,74400.0,25.0349,25.0349,25.003,25.0083,74400.0
2014-08-08 13:50:00,47.12,47.17,47.07,47.17,134800.0,25.0083,25.0349,24.9818,25.0349,134800.0
2014-08-08 14:00:00,47.17,47.19,47.14,47.19,173100.0,25.0349,25.0455,25.0189,25.0455,173100.0
2014-08-08 14:10:00,47.18,47.18,47.08,47.14,241900.0,25.0402,25.0402,24.9871,25.0189,241900.0
2014-08-08 14:20:00,47.14,47.19,47.13,47.14,137500.0,25.0189,25.0455,25.0136,25.0189,137500.0
2014-08-08 14:30:00,47.15,47.21,47.13,47.21,161000.0,25.0243,25.0561,25.0136,25.0561,161000.0
2014-08-08 14:40:00,47.21,47.22,47.18,47.22,593800.0,25.0561,25.0614,25.0402,25.0614,593800.0
2014-08-08 14:50:00,47.22,47.32,47.22,47.31,244900.0,25.0614,25.1145,25.0614,25.1092,244900.0
2014-08-08 15:00:00,47.3,47.32,47.29,47.3,75600.0,25.1039,25.1145,25.0986,25.1039,75600.0
2014-08-08 15:10:00,47.3,47.3,47.25,47.26,95000.0,25.1039,25.1039,25.0773,25.0826,95000.0
2014-08-08 15:20:00,47.26,47.34,47.25,47.33,155100.0,25.0826,25.1251,25.0773,25.1198,155100.0
2014-08-08 15:30:00,47.34,47.38,47.3,47.37,282000.0,25.1251,25.1463,25.1039,25.141,282000.0
2014-08-08 15:40:00,47.38,47.4,47.35,47.36,274100.0,25.1463,25.1569,25.1304,25.1357,274100.0
2014-08-08 15:50:00,47.35,47.43,47.35,47.41,296400.0,25.1304,25.1729,25.1304,25.1622,296400.0
2014-08-11 09:30:00,47.37,47.42,47.34,47.35,351600.0,25.141,25.1675,25.1251,25.1304,351600.0
2014-08-11 09:40:00,47.35,47.58,47.35,47.57,216300.0,25.1304,25.2525,25.1304,25.2472,216300.0
2014-08-11 09:50:00,47.57,47.57,47.49,47.51,269900.0,25.2472,25.2472,25.2047,25.2153,269900.0
2014-08-11 10:00:00,47.51,47.53,47.44,47.44,194100.0,25.2153,25.2259,25.1782,25.1782,194100.0
2014-08-11 10:10:00,47.44,47.45,47.38,47.4,202700.0,25.1782,25.1835,25.1463,25.1569,202700.0
2014-08-11 10:20:00,47.41,47.47,47.4,47.41,159800.0,25.1622,25.1941,25.1569,25.1622,159800.0
2014-08-11 10:30:00,47.41,47.55,47.4,47.53,117500.0,25.1622,25.2365,25.1569,25.2259,117500.0
2014-08-11 10:40:00,47.55,47.66,47.52,47.62,123400.0,25.2365,25.2949,25.2206,25.2737,123400.0
2014-08-11 10:50:00,47.62,47.64,47.49,47.5,218400.0,25.2737,25.2843,25.2047,25.21,218400.0
2014-08-11 11:00:00,47.49,47.5,47.45,47.47,170700.0,25.2047,25.21,25.1835,25.1941,170700.0
2014-08-11 11:10:00,47.48,47.5,47.4,47.41,234100.0,25.1994,25.21,25.1569,25.1622,234100.0
2014-08-11 11:20:00,47.41,47.41,47.35,47.37,174600.0,25.1622,25.1622,25.1304,25.141,174600.0
2014-08-11 11:30:00,47.38,47.4,47.22,47.34,329800.0,25.1463,25.1569,25.0614,25.1251,329800.0
2014-08-11 11:40:00,47.34,47.42,47.34,47.41,82800.0,25.1251,25.1675,25.1251,25.1622,82800.0
2014-08-11 11:50:00,47.41,47.44,47.39,47.4,69100.0,25.1622,25.1782,25.1516,25.1569,69100.0
2014-08-11 12:00:00,47.41,47.43,47.37,47.39,109200.0,25.1622,25.1729,25.141,25.1516,109200.0
2014-08-11 12:10:00,47.39,47.46,47.36,47.46,52000.0,25.1516,25.1888,25.1357,25.1888,52000.0
2014-08-11 12:20:00,47.46,47.51,47.44,47.51,42600.0,25.1888,25.2153,25.1782,25.2153,42600.0
2014-08-11 12:30:00,47.5,47.51,47.46,47.47,68600.0,25.21,25.2153,25.1888,25.1941,68600.0
2014-08-11 12:40:00,47.47,47.54,47.47,47.51,41800.0,25.1941,25.2312,25.1941,25.2153,41800.0
2014-08-11 12:50:00,47.52,47.55,47.5,47.53,57800.0,25.2206,25.2365,25.21,25.2259,57800.0
2014-08-11 13:00:00,47.53,47.53,47.46,47.49,82000.0,25.2259,25.2259,25.1888,25.2047,82000.0
2014-08-11 13:10:00,47.49,47.54,47.48,47.51,46900.0,25.2047,25.2312,25.1994,25.2153,46900.0
2014-08-11 13:20:00,47.51,47.52,47.47,47.48,29400.0,25.2153,25.2206,25.1941,25.1994,29400.0
2014-08-11 13:30:00,47.47,47.51,47.47,47.51,49600.0,25.1941,25.2153,25.1941,25.2153,49600.0
2014-08-11 13:40:00,47.51,47.53,47.49,47.51,111800.0,25.2153,25.2259,25.2047,25.2153,111800.0
2014-08-11 13:50:00,47.51,47.51,47.39,47.43,94300.0,25.2153,25.2153,25.1516,25.1729,94300.0
2014-08-11 14:00:00,47.42,47.45,47.36,47.44,73600.0,25.1675,25.1835,25.1357,25.1782,73600.0
2014-08-11 14:10:00,47.45,47.5,47.44,47.5,29300.0,25.1835,25.21,25.1782,25.21,29300.0
2014-08-11 14:20:00,47.51,47.56,47.5,47.53,75000.0,25.2153,25.2419,25.21,25.2259,75000.0
2014-08-11 14:30:00,47.53,47.53,47.47,47.47,64900.0,25.2259,25.2259,25.1941,25.1941,64900.0
2014-08-11 14:40:00,47.47,47.48,47.46,47.47,83200.0,25.1941,25.1994,25.1888,25.1941,83200.0
2014-08-11 14:50:00,47.47,47.49,47.45,47.48,50500.0,25.1941,25.2047,25.1835,25.1994,50500.0
2014-08-11 15:00:00,47.48,47.5,47.47,47.5,80100.0,25.1994,25.21,25.1941,25.21,80100.0
2014-08-11 15:10:00,47.5,47.51,47.5,47.5,55800.0,25.21,25.2153,25.21,25.21,55800.0
2014-08-11 15:20:00,47.51,47.52,47.5,47.5,78500.0,25.2153,25.2206,25.21,25.21,78500.0
2014-08-11 15:30:00,47.51,47.51,47.49,47.49,64700.0,25.2153,25.2153,25.2047,25.2047,64700.0
2014-08-11 15:40:00,47.5,47.5,47.42,47.43,124200.0,25.21,25.21,25.1675,25.1729,124200.0
2014-08-11 15:50:00,47.43,47.49,47.42,47.46,172400.0,25.1729,25.2047,25.1675,25.1888,172400.0
2014-08-12 09:30:00,47.21,47.3,47.19,47.3,232700.0,25.0561,25.1039,25.0455,25.1039,232700.0
2014-08-12 09:40:00,47.3,47.34,47.21,47.25,243100.0,25.1039,25.1251,25.0561,25.0773,243100.0
2014-08-12 09:50:00,47.25,47.25,47.18,47.23,154500.0,25.0773,25.0773,25.0402,25.0667,154500.0
2014-08-12 10:00:00,47.24,47.28,47.16,47.16,139100.0,25.072,25.0932,25.0296,25.0296,139100.0
2014-08-12 10:10:00,47.16,47.23,47.13,47.22,101600.0,25.0296,25.0667,25.0136,25.0614,101600.0
2014-08-12 10:20:00,47.22,47.25,47.18,47.24,68300.0,25.0614,25.0773,25.0402,25.072,68300.0
2014-08-12 10:30:00,47.23,47.28,47.21,47.24,122600.0,25.0667,25.0932,25.0561,25.072,122600.0
2014-08-12 10:40:00,47.24,47.26,47.19,47.24,101700.0,25.072,25.0826,25.0455,25.072,101700.0
2014-08-12 10:50:00,47.24,47.28,47.22,47.27,73400.0,25.072,25.0932,25.0614,25.0879,73400.0
2014-08-12 11:00:00,47.26,47.27,47.16,47.18,82400.0,25.0826,25.0879,25.0296,25.0402,82400.0
2014-08-12 11:10:00,47.17,47.21,47.14,47.16,57300.0,25.0349,25.0561,25.0189,25.0296,57300.0
2014-08-12 11:20:00,47.17,47.26,47.16,47.25,73400.0,25.0349,25.0826,25.0296,25.0773,73400.0
2014-08-12 11:30:00,47.24,47.37,47.23,47.35,95700.0,25.072,25.141,25.0667,25.1304,95700.0
2014-08-12 11:40:00,47.36,47.4,47.33,47.4,34700.0,25.1357,25.1569,25.1198,25.1569,34700.0
2014-08-12 11:50:00,47.4,47.45,47.38,47.4,57500.0,25.1569,25.1835,25.1463,25.1569,57500.0
2014-08-12 12:00:00,47.39,47.4,47.36,47.4,38200.0,25.1516,25.1569,25.1357,25.1569,38200.0
2014-08-12 12:10:00,47.4,47.45,47.4,47.43,38100.0,25.1569,25.1835,25.1569,25.1729,38100.0
2014-08-12 12:20:00,47.44,47.44,47.4,47.41,31900.0,25.1782,25.1782,25.1569,25.1622,31900.0
2014-08-12 12:30:00,47.42,47.48,47.41,47.47,36100.0,25.1675,25.1994,25.1622,25.1941,36100.0
2014-08-12 12:40:00,47.46,47.5,47.4,47.41,72300.0,25.1888,25.21,25.1569,25.1622,72300.0
2014-08-12 12:50:00,47.41,47.57,47.4,47.54,251100.0,25.1622,25.2472,25.1569,25.2312,251100.0
2014-08-12 13:00:00,47.55,47.59,47.53,47.59,121200.0,25.2365,25.2578,25.2259,25.2578,121200.0
2014-08-12 13:10:00,47.58,47.59,47.54,47.58,55000.0,25.2525,25.2578,25.2312,25.2525,55000.0
2014-08-12 13:20:00,47.58,47.59,47.52,47.56,58100.0,25.2525,25.2578,25.2206,25.2419,58100.0
2014-08-12 13:30:00,47.56,47.57,47.51,47.52,68800.0,25.2419,25.2472,25.2153,25.2206,68800.0
2014-08-12 13:40:00,47.52,47.54,47.51,47.53,33600.0,25.2206,25.2312,25.2153,25.2259,33600.0
2014-08-12 13:50:00,47.53,47.56,47.52,47.55,69200.0,25.2259,25.2419,25.2206,25.2365,69200.0
2014-08-12 14:00:00,47.55,47.55,47.48,47.48,43900.0,25.2365,25.2365,25.1994,25.1994,43900.0
2014-08-12 14:10:00,47.48,47.5,47.46,47.48,39700.0,25.1994,25.21,25.1888,25.1994,39700.0
2014-08-12 14:20:00,47.49,47.5,47.45,47.46,59700.0,25.2047,25.21,25.1835,25.1888,59700.0
2014-08-12 14:30:00,47.45,47.49,47.45,47.49,66400.0,25.1835,25.2047,25.1835,25.2047,66400.0
2014-08-12 14:40:00,47.49,47.5,47.46,47.48,41500.0,25.2047,25.21,25.1888,25.1994,41500.0
2014-08-12 14:50:00,47.48,47.48,47.46,47.46,54900.0,25.1994,25.1994,25.1888,25.1888,54900.0
2014-08-12 15:00:00,47.46,47.5,47.46,47.5,32500.0,25.1888,25.21,25.1888,25.21,32500.0
2014-08-12 15:10:00,47.5,47.5,47.47,47.48,59800.0,25.21,25.21,25.1941,25.1994,59800.0
2014-08-12 15:20:00,47.47,47.5,47.46,47.46,43300.0,25.1941,25.21,25.1888,25.1888,43300.0
2014-08-12 15:30:00,47.46,47.48,47.43,47.46,130000.0,25.1888,25.1994,25.1729,25.1888,130000.0
2014-08-12 15:40:00,47.46,47.5,47.46,47.47,97200.0,25.1888,25.21,25.1888,25.1941,97200.0
2014-08-12 15:50:00,47.47,47.49,47.43,47.44,268000.0,25.1941,25.2047,25.1729,25.1782,268000.0
2014-08-13 09:30:00,47.19,47.29,47.18,47.21,286100.0,25.0455,25.0986,25.0402,25.0561,286100.0
2014-08-13 09:40:00,47.21,47.26,47.17,47.18,145800.0,25.0561,25.0826,25.0349,25.0402,145800.0
2014-08-13 09:50:00,47.18,47.18,47.05,47.06,142200.0,25.0402,25.0402,24.9712,24.9765,142200.0
2014-08-13 10:00:00,47.06,47.09,46.97,46.97,177900.0,24.9765,24.9924,24.9287,24.9287,177900.0
2014-08-13 10:10:00,46.97,46.99,46.92,46.97,119200.0,24.9287,24.9393,24.9022,24.9287,119200.0
2014-08-13 10:20:00,46.96,47.05,46.94,47.04,113200.0,24.9234,24.9712,24.9128,24.9659,113200.0
2014-08-13 10:30:00,47.04,47.06,46.97,47.01,85800.0,24.9659,24.9765,24.9287,24.9499,85800.0
2014-08-13 10:40:00,47.01,47.03,46.97,46.98,107900.0,24.9499,24.9606,24.9287,24.934,107900.0
2014-08-13 10:50:00,46.98,47.03,46.96,47.0,118600.0,24.934,24.9606,24.9234,24.9446,118600.0
2014-08-13 11:00:00,47.0,47.11,46.99,47.09,140700.0,24.9446,25.003,24.9393,24.9924,140700.0
2014-08-13 11:10:00,47.1,47.17,47.08,47.11,85200.0,24.9977,25.0349,24.9871,25.003,85200.0
2014-08-13 11:20:00,47.1,47.16,47.08,47.14,65300.0,24.9977,25.0296,24.9871,25.0189,65300.0
2014-08-13 11:30:00,47.13,47.18,47.09,47.13,134000.0,25.0136,25.0402,24.9924,25.0136,134000.0
2014-08-13 11:40:00,47.13,47.13,47.11,47.11,30000.0,25.0136,25.0136,25.003,25.003,30000.0
2014-08-13 11:50:00,47.11,47.18,47.11,47.18,39800.0,25.003,25.0402,25.003,25.0402,39800.0
2014-08-13 12:00:00,47.17,47.22,47.17,47.18,55300.0,25.0349,25.0614,25.0349,25.0402,55300.0
2014-08-13 12:10:00,47.19,47.2,47.16,47.18,47300.0,25.0455,25.0508,25.0296,25.0402,47300.0
2014-08-13 12:20:00,47.17,47.19,47.15,47.18,34800.0,25.0349,25.0455,25.0243,25.0402,34800.0
2014-08-13 12:30:00,47.18,47.2,47.17,47.19,55200.0,25.0402,25.0508,25.0349,25.0455,55200.0
2014-08-13 12:40:00,47.19,47.24,47.18,47.23,39700.0,25.0455,25.072,25.0402,25.0667,39700.0
2014-08-13 12:50:00,47.23,47.25,47.22,47.25,40400.0,25.0667,25.0773,25.0614,25.0773,40400.0
2014-08-13 13:00:00,47.25,47.28,47.25,47.27,49800.0,25.0773,25.0932,25.0773,25.0879,49800.0
2014-08-13 13:10:00,47.28,47.28,47.23,47.23,68700.0,25.0932,25.0932,25.0667,25.0667,68700.0
2014-08-13 13:20:00,47.24,47.26,47.23,47.23,30200.0,25.072,25.0826,25.0667,25.0667,30200.0
2014-08-13 13:30:00,47.24,47.26,47.22,47.22,53700.0,25.072,25.0826,25.0614,25.0614,53700.0
2014-08-13 13:40:00,47.22,47.25,47.21,47.24,56300.0,25.0614,25.0773,25.0561,25.072,56300.0
2014-08-13 13:50:00,47.23,47.26,47.22,47.25,82500.0,25.0667,25.0826,25.0614,25.0773,82500.0
2014-08-13 14:00:00,47.25,47.25,47.21,47.22,50900.0,25.0773,25.0773,25.0561,25.0614,50900.0
2014-08-13 14:10:00,47.22,47.23,47.21,47.23,40200.0,25.0614,25.0667,25.0561,25.0667,40200.0
2014-08-13 14:20:00,47.23,47.23,47.19,47.2,52700.0,25.0667,25.0667,25.0455,25.0508,52700.0
2014-08-13 14:30:00,47.21,47.22,47.2,47.21,38700.0,25.0561,25.0614,25.0508,25.0561,38700.0
2014-08-13 14:40:00,47.22,47.22,47.17,47.17,46600.0,25.0614,25.0614,25.0349,25.0349,46600.0
2014-08-13 14:50:00,47.18,47.2,47.15,47.19,55200.0,25.0402,25.0508,25.0243,25.0455,55200.0
2014-08-13 15:00:00,47.2,47.22,47.17,47.17,37200.0,25.0508,25.0614,25.0349,25.0349,37200.0
2014-08-13 15:10:00,47.17,47.18,47.17,47.17,26300.0,25.0349,25.0402,25.0349,25.0349,26300.0
2014-08-13 15:20:00,47.17,47.21,47.17,47.19,40200.0,25.0349,25.0561,25.0349,25.0455,40200.0
2014-08-13 15:30:00,47.2,47.2,47.17,47.17,56500.0,25.0508,25.0508,25.0349,25.0349,56500.0
2014-08-13 15:40:00,47.17,47.17,47.14,47.16,73600.0,25.0349,25.0349,25.0189,25.0296,73600.0
2014-08-13 15:50:00,47.16,47.16,47.13,47.14,174700.0,25.0296,25.0296,25.0136,25.0189,174700.0
2014-08-14 09:30:00,47.45,47.48,47.34,47.34,225200.0,25.1835,25.1994,25.1251,25.1251,225200.0
2014-08-14 09:40:00,47.34,47.48,47.32,47.45,105400.0,25.1251,25.1994,25.1145,25.1835,105400.0
2014-08-14 09:50:00,47.45,47.47,47.35,47.35,80600.0,25.1835,25.1941,25.1304,25.1304,80600.0
2014-08-14 10:00:00,47.36,47.37,47.31,47.37,74500.0,25.1357,25.141,25.1092,25.141,74500.0
2014-08-14 10:10:00,47.36,47.42,47.35,47.36,65200.0,25.1357,25.1675,25.1304,25.1357,65200.0
2014-08-14 10:20:00,47.36,47.44,47.36,47.43,46500.0,25.1357,25.1782,25.1357,25.1729,46500.0
2014-08-14 10:30:00,47.44,47.5,47.42,47.44,56000.0,25.1782,25.21,25.1675,25.1782,56000.0
2014-08-14 10:40:00,47.44,47.44,47.37,47.37,31800.0,25.1782,25.1782,25.141,25.141,31800.0
2014-08-14 10:50:00,47.37,47.37,47.32,47.32,44800.0,25.141,25.141,25.1145,25.1145,44800.0
2014-08-14 11:00:00,47.33,47.39,47.31,47.33,36100.0,25.1198,25.1516,25.1092,25.1198,36100.0
2014-08-14 11:10:00,47.33,47.33,47.28,47.32,45100.0,25.1198,25.1198,25.0932,25.1145,45100.0
2014-08-14 11:20:00,47.31,47.34,47.27,47.28,66500.0,25.1092,25.1251,25.0879,25.0932,66500.0
2014-08-14 11:30:00,47.28,47.33,47.27,47.28,55200.0,25.0932,25.1198,25.0879,25.0932,55200.0
2014-08-14 11:40:00,47.29,47.31,47.26,47.27,38400.0,25.0986,25.1092,25.0826,25.0879,38400.0
2014-08-14 11:50:00,47.26,47.32,47.25,47.32,32800.0,25.0826,25.1145,25.0773,25.1145,32800.0
2014-08-14 12:00:00,47.32,47.33,47.29,47.29,25300.0,25.1145,25.1198,25.0986,25.0986,25300.0
2014-08-14 12:10:00,47.29,47.32,47.28,47.3,21900.0,25.0986,25.1145,25.0932,25.1039,21900.0
2014-08-14 12:20:00,47.29,47.3,47.26,47.29,18300.0,25.0986,25.1039,25.0826,25.0986,18300.0
2014-08-14 12:30:00,47.29,47.3,47.27,47.27,12400.0,25.0986,25.1039,25.0879,25.0879,12400.0
2014-08-14 12:40:00,47.28,47.31,47.28,47.3,20500.0,25.0932,25.1092,25.0932,25.1039,20500.0
2014-08-14 12:50:00,47.3,47.31,47.27,47.28,19100.0,25.1039,25.1092,25.0879,25.0932,19100.0
2014-08-14 13:00:00,47.28,47.3,47.26,47.26,23500.0,25.0932,25.1039,25.0826,25.0826,23500.0
2014-08-14 13:10:00,47.26,47.31,47.25,47.3,24500.0,25.0826,25.1092,25.0773,25.1039,24500.0
2014-08-14 13:20:00,47.3,47.3,47.27,47.27,27300.0,25.1039,25.1039,25.0879,25.0879,27300.0
2014-08-14 13:30:00,47.27,47.27,47.22,47.22,39700.0,25.0879,25.0879,25.0614,25.0614,39700.0
2014-08-14 13:40:00,47.22,47.23,47.18,47.18,48600.0,25.0614,25.0667,25.0402,25.0402,48600.0
2014-08-14 13:50:00,47.19,47.23,47.18,47.22,29200.0,25.0455,25.0667,25.0402,25.0614,29200.0
2014-08-14 14:00:00,47.22,47.23,47.2,47.22,44400.0,25.0614,25.0667,25.0508,25.0614,44400.0
2014-08-14 14:10:00,47.22,47.25,47.22,47.25,43900.0,25.0614,25.0773,25.0614,25.0773,43900.0
2014-08-14 14:20:00,47.25,47.29,47.24,47.28,94000.0,25.0773,25.0986,25.072,25.0932,94000.0
2014-08-14 14:30:00,47.28,47.29,47.25,47.29,82100.0,25.0932,25.0986,25.0773,25.0986,82100.0
2014-08-14 14:40:00,47.29,47.32,47.28,47.32,57800.0,25.0986,25.1145,25.0932,25.1145,57800.0
2014-08-14 14:50:00,47.32,47.33,47.29,47.33,45300.0,25.1145,25.1198,25.0986,25.1198,45300.0
2014-08-14 15:00:00,47.33,47.36,47.32,47.36,28500.0,25.1198,25.1357,25.1145,25.1357,28500.0
2014-08-14 15:10:00,47.36,47.39,47.36,47.39,60700.0,25.1357,25.1516,25.1357,25.1516,60700.0
2014-08-14 15:20:00,47.39,47.44,47.38,47.42,157800.0,25.1516,25.1782,25.1463,25.1675,157800.0
2014-08-14 15:30:00,47.42,47.49,47.42,47.46,162400.0,25.1675,25.2047,25.1675,25.1888,162400.0
2014-08-14 15:40:00,47.45,47.45,47.38,47.42,145500.0,25.1835,25.1835,25.1463,25.1675,145500.0
2014-08-14 15:50:00,47.42,47.44,47.39,47.4,267300.0,25.1675,25.1782,25.1516,25.1569,267300.0
2014-08-15 09:30:00,47.33,47.42,47.33,47.36,202400.0,25.1198,25.1675,25.1198,25.1357,202400.0
2014-08-15 09:40:00,47.35,47.42,47.34,47.41,143400.0,25.1304,25.1675,25.1251,25.1622,143400.0
2014-08-15 09:50:00,47.41,47.49,47.41,47.47,73300.0,25.1622,25.2047,25.1622,25.1941,73300.0
2014-08-15 10:00:00,47.46,47.54,47.42,47.54,117900.0,25.1888,25.2312,25.1675,25.2312,117900.0
2014-08-15 10:10:00,47.53,47.54,47.42,47.45,187100.0,25.2259,25.2312,25.1675,25.1835,187100.0
2014-08-15 10:20:00,47.45,47.5,47.43,47.48,51800.0,25.1835,25.21,25.1729,25.1994,51800.0
2014-08-15 10:30:00,47.47,47.49,47.44,47.45,114000.0,25.1941,25.2047,25.1782,25.1835,114000.0
2014-08-15 10:40:00,47.45,47.46,47.24,47.37,178800.0,25.1835,25.1888,25.072,25.141,178800.0
2014-08-15 10:50:00,47.35,47.36,47.07,47.22,258700.0,25.1304,25.1357,24.9818,25.0614,258700.0
2014-08-15 11:00:00,47.23,47.26,47.11,47.22,174200.0,25.0667,25.0826,25.003,25.0614,174200.0
2014-08-15 11:10:00,47.23,47.36,47.2,47.23,210000.0,25.0667,25.1357,25.0508,25.0667,210000.0
2014-08-15 11:20:00,47.25,47.26,47.15,47.16,144900.0,25.0773,25.0826,25.0243,25.0296,144900.0
2014-08-15 11:30:00,47.16,47.26,47.16,47.26,328300.0,25.0296,25.0826,25.0296,25.0826,328300.0
2014-08-15 11:40:00,47.25,47.27,47.16,47.18,46100.0,25.0773,25.0879,25.0296,25.0402,46100.0
2014-08-15 11:50:00,47.17,47.17,47.05,47.16,139400.0,25.0349,25.0349,24.9712,25.0296,139400.0
2014-08-15 12:00:00,47.15,47.23,47.11,47.22,47400.0,25.0243,25.0667,25.003,25.0614,47400.0
2014-08-15 12:10:00,47.21,47.21,47.14,47.2,42200.0,25.0561,25.0561,25.0189,25.0508,42200.0
2014-08-15 12:20:00,47.19,47.26,47.14,47.25,75200.0,25.0455,25.0826,25.0189,25.0773,75200.0
2014-08-15 12:30:00,47.24,47.27,47.19,47.24,73000.0,25.072,25.0879,25.0455,25.072,73000.0
2014-08-15 12:40:00,47.25,47.27,47.2,47.22,61500.0,25.0773,25.0879,25.0508,25.0614,61500.0
2014-08-15 12:50:00,47.21,47.25,47.21,47.25,32500.0,25.0561,25.0773,25.0561,25.0773,32500.0
2014-08-15 13:00:00,47.24,47.28,47.2,47.25,83300.0,25.072,25.0932,25.0508,25.0773,83300.0
2014-08-15 13:10:00,47.25,47.3,47.25,47.26,54300.0,25.0773,25.1039,25.0773,25.0826,54300.0
2014-08-15 13:20:00,47.26,47.29,47.24,47.25,45800.0,25.0826,25.0986,25.072,25.0773,45800.0
2014-08-15 13:30:00,47.26,47.26,47.18,47.22,98800.0,25.0826,25.0826,25.0402,25.0614,98800.0
2014-08-15 13:40:00,47.22,47.26,47.2,47.22,76200.0,25.0614,25.0826,25.0508,25.0614,76200.0
2014-08-15 13:50:00,47.22,47.25,47.17,47.18,57100.0,25.0614,25.0773,25.0349,25.0402,57100.0
2014-08-15 14:00:00,47.19,47.21,47.17,47.21,34900.0,25.0455,25.0561,25.0349,25.0561,34900.0
2014-08-15 14:10:00,47.2,47.23,47.18,47.19,39800.0,25.0508,25.0667,25.0402,25.0455,39800.0
2014-08-15 14:20:00,47.19,47.27,47.19,47.25,62300.0,25.0455,25.0879,25.0455,25.0773,62300.0
2014-08-15 14:30:00,47.25,47.27,47.22,47.24,63200.0,25.0773,25.0879,25.0614,25.072,63200.0
2014-08-15 14:40:00,47.25,47.3,47.25,47.28,74900.0,25.0773,25.1039,25.0773,25.0932,74900.0
2014-08-15 14:50:00,47.27,47.29,47.25,47.28,44100.0,25.0879,25.0986,25.0773,25.0932,44100.0
2014-08-15 15:00:00,47.28,47.36,47.28,47.34,68700.0,25.0932,25.1357,25.0932,25.1251,68700.0
2014-08-15 15:10:00,47.35,47.37,47.34,47.35,45000.0,25.1304,25.141,25.1251,25.1304,45000.0
2014-08-15 15:20:00,47.35,47.37,47.33,47.37,52900.0,25.1304,25.141,25.1198,25.141,52900.0
2014-08-15 15:30:00,47.37,47.42,47.36,47.37,81400.0,25.141,25.1675,25.1357,25.141,81400.0
2014-08-15 15:40:00,47.37,47.4,47.37,47.4,76500.0,25.141,25.1569,25.141,25.1569,76500.0
2014-08-15 15:50:00,47.39,47.45,47.39,47.39,231600.0,25.1516,25.1835,25.1516,25.1516,231600.0
2014-08-18 09:30:00,47.88,47.88,47.77,47.85,360700.0,25.4117,25.4117,25.3533,25.3958,360700.0
2014-08-18 09:40:00,47.85,47.86,47.69,47.73,189800.0,25.3958,25.4011,25.3108,25.3321,189800.0
2014-08-18 09:50:00,47.73,47.78,47.7,47.72,92500.0,25.3321,25.3586,25.3162,25.3268,92500.0
2014-08-18 10:00:00,47.73,47.75,47.67,47.71,86300.0,25.3321,25.3427,25.3002,25.3215,86300.0
2014-08-18 10:10:00,47.7,47.72,47.65,47.66,129700.0,25.3162,25.3268,25.2896,25.2949,129700.0
2014-08-18 10:20:00,47.66,47.68,47.62,47.62,97000.0,25.2949,25.3055,25.2737,25.2737,97000.0
2014-08-18 10:30:00,47.63,47.63,47.57,47.6,87900.0,25.279,25.279,25.2472,25.2631,87900.0
2014-08-18 10:40:00,47.6,47.62,47.55,47.56,89200.0,25.2631,25.2737,25.2365,25.2419,89200.0
2014-08-18 10:50:00,47.55,47.66,47.54,47.64,119500.0,25.2365,25.2949,25.2312,25.2843,119500.0
2014-08-18 11:00:00,47.64,47.67,47.6,47.63,128500.0,25.2843,25.3002,25.2631,25.279,128500.0
2014-08-18 11:10:00,47.63,47.65,47.6,47.61,141800.0,25.279,25.2896,25.2631,25.2684,141800.0
2014-08-18 11:20:00,47.61,47.69,47.58,47.68,146900.0,25.2684,25.3108,25.2525,25.3055,146900.0
2014-08-18 11:30:00,47.67,47.7,47.63,47.66,79900.0,25.3002,25.3162,25.279,25.2949,79900.0
2014-08-18 11:40:00,47.66,47.74,47.66,47.7,71300.0,25.2949,25.3374,25.2949,25.3162,71300.0
2014-08-18 11:50:00,47.71,47.78,47.69,47.74,66400.0,25.3215,25.3586,25.3108,25.3374,66400.0
2014-08-18 12:00:00,47.74,47.75,47.7,47.73,55600.0,25.3374,25.3427,25.3162,25.3321,55600.0
2014-08-18 12:10:00,47.73,47.79,47.72,47.79,56000.0,25.3321,25.3639,25.3268,25.3639,56000.0
2014-08-18 12:20:00,47.78,47.79,47.74,47.74,38200.0,25.3586,25.3639,25.3374,25.3374,38200.0
2014-08-18 12:30:00,47.75,47.75,47.69,47.71,60500.0,25.3427,25.3427,25.3108,25.3215,60500.0
2014-08-18 12:40:00,47.7,47.73,47.69,47.71,55900.0,25.3162,25.3321,25.3108,25.3215,55900.0
2014-08-18 12:50:00,47.72,47.76,47.72,47.74,34600.0,25.3268,25.348,25.3268,25.3374,34600.0
2014-08-18 13:00:00,47.75,47.76,47.71,47.75,33000.0,25.3427,25.348,25.3215,25.3427,33000.0
2014-08-18 13:10:00,47.75,47.76,47.72,47.76,34900.0,25.3427,25.348,25.3268,25.348,34900.0
2014-08-18 13:20:00,47.76,47.8,47.75,47.8,36000.0,25.348,25.3692,25.3427,25.3692,36000.0
2014-08-18 13:30:00,47.8,47.83,47.78,47.83,72100.0,25.3692,25.3852,25.3586,25.3852,72100.0
2014-08-18 13:40:00,47.83,47.86,47.82,47.85,69600.0,25.3852,25.4011,25.3798,25.3958,69600.0
2014-08-18 13:50:00,47.84,47.84,47.81,47.83,32800.0,25.3905,25.3905,25.3745,25.3852,32800.0
2014-08-18 14:00:00,47.83,47.86,47.83,47.84,47800.0,25.3852,25.4011,25.3852,25.3905,47800.0
2014-08-18 14:10:00,47.85,47.86,47.83,47.85,49900.0,25.3958,25.4011,25.3852,25.3958,49900.0
2014-08-18 14:20:00,47.85,47.86,47.84,47.85,42400.0,25.3958,25.4011,25.3905,25.3958,42400.0
2014-08-18 14:30:00,47.85,47.85,47.81,47.84,57200.0,25.3958,25.3958,25.3745,25.3905,57200.0
2014-08-18 14:40:00,47.84,47.84,47.82,47.83,32300.0,25.3905,25.3905,25.3798,25.3852,32300.0
2014-08-18 14:50:00,47.82,47.84,47.79,47.84,55200.0,25.3798,25.3905,25.3639,25.3905,55200.0
2014-08-18 15:00:00,47.84,47.86,47.83,47.85,64200.0,25.3905,25.4011,25.3852,25.3958,64200.0
2014-08-18 15:10:00,47.84,47.86,47.84,47.84,65700.0,25.3905,25.4011,25.3905,25.3905,65700.0
2014-08-18 15:20:00,47.84,47.85,47.81,47.85,67600.0,25.3905,25.3958,25.3745,25.3958,67600.0
2014-08-18 15:30:00,47.85,47.86,47.83,47.86,133000.0,25.3958,25.4011,25.3852,25.4011,133000.0
2014-08-18 15:40:00,47.86,47.91,47.86,47.9,205100.0,25.4011,25.4276,25.4011,25.4223,205100.0
2014-08-18 15:50:00,47.9,47.91,47.88,47.9,291200.0,25.4223,25.4276,25.4117,25.4223,291200.0
2014-08-19 09:30:00,47.8,47.89,47.78,47.8,198500.0,25.3692,25.417,25.3586,25.3692,198500.0
2014-08-19 09:40:00,47.8,47.84,47.77,47.79,94400.0,25.3692,25.3905,25.3533,25.3639,94400.0
2014-08-19 09:50:00,47.79,47.88,47.79,47.83,76000.0,25.3639,25.4117,25.3639,25.3852,76000.0
2014-08-19 10:00:00,47.83,47.96,47.82,47.92,96600.0,25.3852,25.4541,25.3798,25.4329,96600.0
2014-08-19 10:10:00,47.92,47.94,47.85,47.9,87700.0,25.4329,25.4435,25.3958,25.4223,87700.0
2014-08-19 10:20:00,47.9,47.91,47.88,47.88,115200.0,25.4223,25.4276,25.4117,25.4117,115200.0
2014-08-19 10:30:00,47.88,47.91,47.85,47.89,176000.0,25.4117,25.4276,25.3958,25.417,176000.0
2014-08-19 10:40:00,47.88,47.93,47.87,47.91,83500.0,25.4117,25.4382,25.4064,25.4276,83500.0
2014-08-19 10:50:00,47.91,47.94,47.91,47.92,160900.0,25.4276,25.4435,25.4276,25.4329,160900.0
2014-08-19 11:00:00,47.92,47.96,47.9,47.95,240100.0,25.4329,25.4541,25.4223,25.4488,240100.0
2014-08-19 11:10:00,47.95,48.04,47.94,48.04,161900.0,25.4488,25.4966,25.4435,25.4966,161900.0
2014-08-19 11:20:00,48.03,48.08,48.02,48.07,92400.0,25.4913,25.5178,25.486,25.5125,92400.0
2014-08-19 11:30:00,48.08,48.12,48.06,48.08,249400.0,25.5178,25.5391,25.5072,25.5178,249400.0
2014-08-19 11:40:00,48.07,48.12,48.06,48.11,92100.0,25.5125,25.5391,25.5072,25.5338,92100.0
2014-08-19 11:50:00,48.11,48.16,48.08,48.15,84200.0,25.5338,25.5603,25.5178,25.555,84200.0
2014-08-19 12:00:00,48.16,48.16,48.12,48.12,39800.0,25.5603,25.5603,25.5391,25.5391,39800.0
2014-08-19 12:10:00,48.12,48.17,48.12,48.17,47600.0,25.5391,25.5656,25.5391,25.5656,47600.0
2014-08-19 12:20:00,48.16,48.23,48.14,48.22,104800.0,25.5603,25.5974,25.5497,25.5921,104800.0
2014-08-19 12:30:00,48.22,48.23,48.21,48.23,37500.0,25.5921,25.5974,25.5868,25.5974,37500.0
2014-08-19 12:40:00,48.23,48.3,48.22,48.28,95600.0,25.5974,25.6346,25.5921,25.624,95600.0
2014-08-19 12:50:00,48.28,48.29,48.22,48.25,53200.0,25.624,25.6293,25.5921,25.6081,53200.0
2014-08-19 13:00:00,48.25,48.28,48.25,48.28,34900.0,25.6081,25.624,25.6081,25.624,34900.0
2014-08-19 13:10:00,48.28,48.31,48.27,48.29,80800.0,25.624,25.6399,25.6187,25.6293,80800.0
2014-08-19 13:20:00,48.29,48.31,48.26,48.26,52700.0,25.6293,25.6399,25.6134,25.6134,52700.0
2014-08-19 13:30:00,48.27,48.29,48.23,48.24,104300.0,25.6187,25.6293,25.5974,25.6028,104300.0
2014-08-19 13:40:00,48.23,48.31,48.22,48.31,111000.0,25.5974,25.6399,25.5921,25.6399,111000.0
2014-08-19 13:50:00,48.31,48.32,48.29,48.3,77700.0,25.6399,25.6452,25.6293,25.6346,77700.0
2014-08-19 14:00:00,48.3,48.35,48.3,48.34,186200.0,25.6346,25.6611,25.6346,25.6558,186200.0
2014-08-19 14:10:00,48.34,48.37,48.32,48.37,66900.0,25.6558,25.6717,25.6452,25.6717,66900.0
2014-08-19 14:20:00,48.36,48.38,48.32,48.34,75600.0,25.6664,25.6771,25.6452,25.6558,75600.0
2014-08-19 14:30:00,48.33,48.41,48.33,48.36,146500.0,25.6505,25.693,25.6505,25.6664,146500.0
2014-08-19 14:40:00,48.36,48.38,48.33,48.35,58700.0,25.6664,25.6771,25.6505,25.6611,58700.0
2014-08-19 14:50:00,48.35,48.36,48.32,48.33,47000.0,25.6611,25.6664,25.6452,25.6505,47000.0
2014-08-19 15:00:00,48.34,48.34,48.3,48.33,159900.0,25.6558,25.6558,25.6346,25.6505,159900.0
2014-08-19 15:10:00,48.32,48.35,48.32,48.33,64000.0,25.6452,25.6611,25.6452,25.6505,64000.0
2014-08-19 15:20:00,48.32,48.36,48.32,48.35,124100.0,25.6452,25.6664,25.6452,25.6611,124100.0
2014-08-19 15:30:00,48.35,48.36,48.32,48.33,138200.0,25.6611,25.6664,25.6452,25.6505,138200.0
2014-08-19 15:40:00,48.32,48.36,48.32,48.34,196600.0,25.6452,25.6664,25.6452,25.6558,196600.0
2014-08-19 15:50:00,48.34,48.35,48.3,48.3,254600.0,25.6558,25.6611,25.6346,25.6346,254600.0
2014-08-20 09:30:00,48.14,48.16,48.06,48.1,164000.0,25.5497,25.5603,25.5072,25.5285,164000.0
2014-08-20 09:40:00,48.1,48.1,48.04,48.08,90400.0,25.5285,25.5285,25.4966,25.5178,90400.0
2014-08-20 09:50:00,48.07,48.08,48.03,48.04,52900.0,25.5125,25.5178,25.4913,25.4966,52900.0
2014-08-20 10:00:00,48.03,48.05,48.01,48.03,111900.0,25.4913,25.5019,25.4807,25.4913,111900.0
2014-08-20 10:10:00,48.03,48.06,48.01,48.03,69700.0,25.4913,25.5072,25.4807,25.4913,69700.0
2014-08-20 10:20:00,48.04,48.13,48.03,48.12,61300.0,25.4966,25.5444,25.4913,25.5391,61300.0
2014-08-20 10:30:00,48.13,48.15,48.07,48.07,39200.0,25.5444,25.555,25.5125,25.5125,39200.0
2014-08-20 10:40:00,48.06,48.1,48.04,48.09,36000.0,25.5072,25.5285,25.4966,25.5231,36000.0
2014-08-20 10:50:00,48.09,48.12,48.08,48.11,36900.0,25.5231,25.5391,25.5178,25.5338,36900.0
2014-08-20 11:00:00,48.12,48.14,48.07,48.08,44300.0,25.5391,25.5497,25.5125,25.5178,44300.0
2014-08-20 11:10:00,48.08,48.12,48.04,48.05,29800.0,25.5178,25.5391,25.4966,25.5019,29800.0
2014-08-20 11:20:00,48.05,48.08,48.03,48.04,48800.0,25.5019,25.5178,25.4913,25.4966,48800.0
2014-08-20 11:30:00,48.06,48.09,48.05,48.08,58400.0,25.5072,25.5231,25.5019,25.5178,58400.0
2014-08-20 11:40:00,48.08,48.12,48.08,48.12,25200.0,25.5178,25.5391,25.5178,25.5391,25200.0
2014-08-20 11:50:00,48.13,48.14,48.12,48.14,35500.0,25.5444,25.5497,25.5391,25.5497,35500.0
2014-08-20 12:00:00,48.13,48.14,48.07,48.09,40500.0,25.5444,25.5497,25.5125,25.5231,40500.0
2014-08-20 12:10:00,48.09,48.12,48.07,48.11,41300.0,25.5231,25.5391,25.5125,25.5338,41300.0
2014-08-20 12:20:00,48.11,48.13,48.1,48.13,34000.0,25.5338,25.5444,25.5285,25.5444,34000.0
2014-08-20 12:30:00,48.13,48.14,48.09,48.11,32700.0,25.5444,25.5497,25.5231,25.5338,32700.0
2014-08-20 12:40:00,48.11,48.11,48.08,48.11,38400.0,25.5338,25.5338,25.5178,25.5338,38400.0
2014-08-20 12:50:00,48.11,48.14,48.1,48.14,30500.0,25.5338,25.5497,25.5285,25.5497,30500.0
2014-08-20 13:00:00,48.14,48.14,48.12,48.14,24100.0,25.5497,25.5497,25.5391,25.5497,24100.0
2014-08-20 13:10:00,48.14,48.16,48.12,48.16,51500.0,25.5497,25.5603,25.5391,25.5603,51500.0
2014-08-20 13:20:00,48.16,48.19,48.14,48.14,56400.0,25.5603,25.5762,25.5497,25.5497,56400.0
2014-08-20 13:30:00,48.15,48.15,48.12,48.12,78700.0,25.555,25.555,25.5391,25.5391,78700.0
2014-08-20 13:40:00,48.13,48.16,48.12,48.16,79500.0,25.5444,25.5603,25.5391,25.5603,79500.0
2014-08-20 13:50:00,48.15,48.19,48.15,48.18,53100.0,25.555,25.5762,25.555,25.5709,53100.0
2014-08-20 14:00:00,48.18,48.18,48.05,48.09,109200.0,25.5709,25.5709,25.5019,25.5231,109200.0
2014-08-20 14:10:00,48.1,48.14,48.03,48.08,89800.0,25.5285,25.5497,25.4913,25.5178,89800.0
2014-08-20 14:20:00,48.08,48.13,48.07,48.12,46800.0,25.5178,25.5444,25.5125,25.5391,46800.0
2014-08-20 14:30:00,48.12,48.15,48.11,48.15,60600.0,25.5391,25.555,25.5338,25.555,60600.0
2014-08-20 14:40:00,48.15,48.18,48.12,48.18,67300.0,25.555,25.5709,25.5391,25.5709,67300.0
2014-08-20 14:50:00,48.18,48.21,48.17,48.2,54700.0,25.5709,25.5868,25.5656,25.5815,54700.0
2014-08-20 15:00:00,48.2,48.23,48.19,48.23,60000.0,25.5815,25.5974,25.5762,25.5974,60000.0
2014-08-20 15:10:00,48.23,48.26,48.18,48.23,120100.0,25.5974,25.6134,25.5709,25.5974,120100.0
2014-08-20 15:20:00,48.23,48.25,48.19,48.21,97100.0,25.5974,25.6081,25.5762,25.5868,97100.0
2014-08-20 15:30:00,48.21,48.26,48.19,48.25,123000.0,25.5868,25.6134,25.5762,25.6081,123000.0
2014-08-20 15:40:00,48.25,48.26,48.21,48.23,117400.0,25.6081,25.6134,25.5868,25.5974,117400.0
2014-08-20 15:50:00,48.23,48.23,48.19,48.21,188700.0,25.5974,25.5974,25.5762,25.5868,188700.0
2014-08-21 09:30:00,48.15,48.16,48.11,48.14,152300.0,25.555,25.5603,25.5338,25.5497,152300.0
2014-08-21 09:40:00,48.14,48.24,48.14,48.23,84500.0,25.5497,25.6028,25.5497,25.5974,84500.0
2014-08-21 09:50:00,48.21,48.24,48.17,48.18,72600.0,25.5868,25.6028,25.5656,25.5709,72600.0
2014-08-21 10:00:00,48.18,48.21,48.12,48.14,84700.0,25.5709,25.5868,25.5391,25.5497,84700.0
2014-08-21 10:10:00,48.14,48.17,48.11,48.14,73000.0,25.5497,25.5656,25.5338,25.5497,73000.0
2014-08-21 10:20:00,48.13,48.16,48.12,48.14,38700.0,25.5444,25.5603,25.5391,25.5497,38700.0
2014-08-21 10:30:00,48.13,48.2,48.11,48.19,55200.0,25.5444,25.5815,25.5338,25.5762,55200.0
2014-08-21 10:40:00,48.19,48.2,48.12,48.13,36500.0,25.5762,25.5815,25.5391,25.5444,36500.0
2014-08-21 10:50:00,48.14,48.15,48.1,48.12,50300.0,25.5497,25.555,25.5285,25.5391,50300.0
2014-08-21 11:00:00,48.12,48.2,48.11,48.16,54500.0,25.5391,25.5815,25.5338,25.5603,54500.0
2014-08-21 11:10:00,48.17,48.18,48.14,48.16,58700.0,25.5656,25.5709,25.5497,25.5603,58700.0
2014-08-21 11:20:00,48.16,48.21,48.14,48.18,78000.0,25.5603,25.5868,25.5497,25.5709,78000.0
2014-08-21 11:30:00,48.18,48.25,48.18,48.24,65800.0,25.5709,25.6081,25.5709,25.6028,65800.0
2014-08-21 11:40:00,48.23,48.26,48.23,48.25,25600.0,25.5974,25.6134,25.5974,25.6081,25600.0
2014-08-21 11:50:00,48.25,48.28,48.22,48.27,49700.0,25.6081,25.624,25.5921,25.6187,49700.0
2014-08-21 12:00:00,48.27,48.28,48.25,48.27,59400.0,25.6187,25.624,25.6081,25.6187,59400.0
2014-08-21 12:10:00,48.27,48.3,48.26,48.29,33500.0,25.6187,25.6346,25.6134,25.6293,33500.0
2014-08-21 12:20:00,48.29,48.29,48.27,48.28,62000.0,25.6293,25.6293,25.6187,25.624,62000.0
2014-08-21 12:30:00,48.27,48.29,48.26,48.28,37100.0,25.6187,25.6293,25.6134,25.624,37100.0
2014-08-21 12:40:00,48.28,48.3,48.27,48.27,41800.0,25.624,25.6346,25.6187,25.6187,41800.0
2014-08-21 12:50:00,48.28,48.29,48.26,48.26,34100.0,25.624,25.6293,25.6134,25.6134,34100.0
2014-08-21 13:00:00,48.26,48.27,48.24,48.25,72400.0,25.6134,25.6187,25.6028,25.6081,72400.0
2014-08-21 13:10:00,48.26,48.29,48.25,48.28,40600.0,25.6134,25.6293,25.6081,25.624,40600.0
2014-08-21 13:20:00,48.3,48.32,48.27,48.3,61500.0,25.6346,25.6452,25.6187,25.6346,61500.0
2014-08-21 13:30:00,48.31,48.34,48.3,48.32,48700.0,25.6399,25.6558,25.6346,25.6452,48700.0
2014-08-21 13:40:00,48.32,48.34,48.31,48.33,29700.0,25.6452,25.6558,25.6399,25.6505,29700.0
2014-08-21 13:50:00,48.33,48.34,48.32,48.33,35800.0,25.6505,25.6558,25.6452,25.6505,35800.0
2014-08-21 14:00:00,48.34,48.35,48.32,48.33,49800.0,25.6558,25.6611,25.6452,25.6505,49800.0
2014-08-21 14:10:00,48.32,48.33,48.28,48.28,46700.0,25.6452,25.6505,25.624,25.624,46700.0
2014-08-21 14:20:00,48.28,48.32,48.28,48.3,48400.0,25.624,25.6452,25.624,25.6346,48400.0
2014-08-21 14:30:00,48.31,48.31,48.25,48.25,42600.0,25.6399,25.6399,25.6081,25.6081,42600.0
2014-08-21 14:40:00,48.25,48.25,48.22,48.22,49600.0,25.6081,25.6081,25.5921,25.5921,49600.0
2014-08-21 14:50:00,48.22,48.29,48.22,48.29,58200.0,25.5921,25.6293,25.5921,25.6293,58200.0
2014-08-21 15:00:00,48.28,48.31,48.25,48.26,70800.0,25.624,25.6399,25.6081,25.6134,70800.0
2014-08-21 15:10:00,48.25,48.31,48.25,48.27,63500.0,25.6081,25.6399,25.6081,25.6187,63500.0
2014-08-21 15:20:00,48.26,48.29,48.26,48.29,46100.0,25.6134,25.6293,25.6134,25.6293,46100.0
2014-08-21 15:30:00,48.28,48.31,48.28,48.29,95900.0,25.624,25.6399,25.624,25.6293,95900.0
2014-08-21 15:40:00,48.29,48.32,48.29,48.29,122400.0,25.6293,25.6452,25.6293,25.6293,122400.0
2014-08-21 15:50:00,48.29,48.3,48.24,48.28,298100.0,25.6293,25.6346,25.6028,25.624,298100.0
2014-08-22 09:30:00,48.25,48.27,48.17,48.23,181100.0,25.6081,25.6187,25.5656,25.5974,181100.0
2014-08-22 09:40:00,48.23,48.27,48.22,48.26,78800.0,25.5974,25.6187,25.5921,25.6134,78800.0
2014-08-22 09:50:00,48.26,48.29,48.24,48.29,52000.0,25.6134,25.6293,25.6028,25.6293,52000.0
2014-08-22 10:00:00,48.29,48.32,48.22,48.3,83400.0,25.6293,25.6452,25.5921,25.6346,83400.0
2014-08-22 10:10:00,48.31,48.31,48.24,48.25,62400.0,25.6399,25.6399,25.6028,25.6081,62400.0
2014-08-22 10:20:00,48.24,48.26,48.2,48.21,56000.0,25.6028,25.6134,25.5815,25.5868,56000.0
2014-08-22 10:30:00,48.22,48.28,48.19,48.2,63700.0,25.5921,25.624,25.5762,25.5815,63700.0
2014-08-22 10:40:00,48.2,48.2,48.12,48.19,86900.0,25.5815,25.5815,25.5391,25.5762,86900.0
2014-08-22 10:50:00,48.18,48.21,48.09,48.1,100400.0,25.5709,25.5868,25.5231,25.5285,100400.0
2014-08-22 11:00:00,48.09,48.18,48.03,48.18,104800.0,25.5231,25.5709,25.4913,25.5709,104800.0
2014-08-22 11:10:00,48.18,48.2,48.12,48.14,66700.0,25.5709,25.5815,25.5391,25.5497,66700.0
2014-08-22 11:20:00,48.13,48.27,48.12,48.26,116000.0,25.5444,25.6187,25.5391,25.6134,116000.0
2014-08-22 11:30:00,48.26,48.31,48.2,48.2,87000.0,25.6134,25.6399,25.5815,25.5815,87000.0
2014-08-22 11:40:00,48.21,48.22,48.16,48.18,45200.0,25.5868,25.5921,25.5603,25.5709,45200.0
2014-08-22 11:50:00,48.18,48.21,48.17,48.18,34000.0,25.5709,25.5868,25.5656,25.5709,34000.0
2014-08-22 12:00:00,48.18,48.21,48.15,48.18,36700.0,25.5709,25.5868,25.555,25.5709,36700.0
2014-08-22 12:10:00,48.19,48.21,48.18,48.19,42600.0,25.5762,25.5868,25.5709,25.5762,42600.0
2014-08-22 12:20:00,48.19,48.24,48.19,48.24,23500.0,25.5762,25.6028,25.5762,25.6028,23500.0
2014-08-22 12:30:00,48.24,48.25,48.2,48.22,97500.0,25.6028,25.6081,25.5815,25.5921,97500.0
2014-08-22 12:40:00,48.22,48.24,48.22,48.23,20400.0,25.5921,25.6028,25.5921,25.5974,20400.0
2014-08-22 12:50:00,48.23,48.25,48.21,48.21,55300.0,25.5974,25.6081,25.5868,25.5868,55300.0
2014-08-22 13:00:00,48.22,48.23,48.19,48.21,32700.0,25.5921,25.5974,25.5762,25.5868,32700.0
2014-08-22 13:10:00,48.2,48.21,48.18,48.19,35400.0,25.5815,25.5868,25.5709,25.5762,35400.0
2014-08-22 13:20:00,48.2,48.24,48.2,48.22,26800.0,25.5815,25.6028,25.5815,25.5921,26800.0
2014-08-22 13:30:00,48.23,48.24,48.2,48.22,36000.0,25.5974,25.6028,25.5815,25.5921,36000.0
2014-08-22 13:40:00,48.22,48.24,48.2,48.24,35400.0,25.5921,25.6028,25.5815,25.6028,35400.0
2014-08-22 13:50:00,48.23,48.24,48.2,48.22,47300.0,25.5974,25.6028,25.5815,25.5921,47300.0
2014-08-22 14:00:00,48.21,48.22,48.16,48.19,36900.0,25.5868,25.5921,25.5603,25.5762,36900.0
2014-08-22 14:10:00,48.2,48.21,48.18,48.2,29600.0,25.5815,25.5868,25.5709,25.5815,29600.0
2014-08-22 14:20:00,48.2,48.2,48.17,48.18,36900.0,25.5815,25.5815,25.5656,25.5709,36900.0
2014-08-22 14:30:00,48.18,48.19,48.15,48.18,53300.0,25.5709,25.5762,25.555,25.5709,53300.0
2014-08-22 14:40:00,48.17,48.2,48.14,48.15,59500.0,25.5656,25.5815,25.5497,25.555,59500.0
2014-08-22 14:50:00,48.14,48.17,48.12,48.13,61000.0,25.5497,25.5656,25.5391,25.5444,61000.0
2014-08-22 15:00:00,48.12,48.18,48.12,48.17,58200.0,25.5391,25.5709,25.5391,25.5656,58200.0
2014-08-22 15:10:00,48.17,48.19,48.16,48.18,44300.0,25.5656,25.5762,25.5603,25.5709,44300.0
2014-08-22 15:20:00,48.19,48.19,48.15,48.18,50900.0,25.5762,25.5762,25.555,25.5709,50900.0
2014-08-22 15:30:00,48.17,48.18,48.14,48.16,56400.0,25.5656,25.5709,25.5497,25.5603,56400.0
2014-08-22 15:40:00,48.16,48.17,48.11,48.11,120100.0,25.5603,25.5656,25.5338,25.5338,120100.0
2014-08-22 15:50:00,48.11,48.16,48.1,48.14,293700.0,25.5338,25.5603,25.5285,25.5497,293700.0
2014-08-25 09:30:00,48.37,48.39,48.21,48.3,161200.0,25.6717,25.6824,25.5868,25.6346,161200.0
2014-08-25 09:40:00,48.3,48.42,48.28,48.39,130300.0,25.6346,25.6983,25.624,25.6824,130300.0
2014-08-25 09:50:00,48.39,48.47,48.37,48.47,195600.0,25.6824,25.7248,25.6717,25.7248,195600.0
2014-08-25 10:00:00,48.47,48.49,48.44,48.46,89200.0,25.7248,25.7354,25.7089,25.7195,89200.0
2014-08-25 10:10:00,48.46,48.5,48.46,48.46,96800.0,25.7195,25.7407,25.7195,25.7195,96800.0
2014-08-25 10:20:00,48.45,48.47,48.42,48.43,95600.0,25.7142,25.7248,25.6983,25.7036,95600.0
2014-08-25 10:30:00,48.42,48.44,48.41,48.44,49300.0,25.6983,25.7089,25.693,25.7089,49300.0
2014-08-25 10:40:00,48.44,48.51,48.41,48.49,74600.0,25.7089,25.7461,25.693,25.7354,74600.0
2014-08-25 10:50:00,48.49,48.55,48.49,48.51,46100.0,25.7354,25.7673,25.7354,25.7461,46100.0
2014-08-25 11:00:00,48.52,48.58,48.52,48.55,56000.0,25.7514,25.7832,25.7514,25.7673,56000.0
2014-08-25 11:10:00,48.56,48.56,48.53,48.55,45200.0,25.7726,25.7726,25.7567,25.7673,45200.0
2014-08-25 11:20:00,48.55,48.57,48.54,48.56,42300.0,25.7673,25.7779,25.762,25.7726,42300.0
2014-08-25 11:30:00,48.56,48.59,48.56,48.57,32100.0,25.7726,25.7885,25.7726,25.7779,32100.0
2014-08-25 11:40:00,48.57,48.59,48.56,48.57,35600.0,25.7779,25.7885,25.7726,25.7779,35600.0
2014-08-25 11:50:00,48.57,48.59,48.55,48.56,28700.0,25.7779,25.7885,25.7673,25.7726,28700.0
2014-08-25 12:00:00,48.57,48.57,48.54,48.56,20000.0,25.7779,25.7779,25.762,25.7726,20000.0
2014-08-25 12:10:00,48.56,48.59,48.55,48.58,21200.0,25.7726,25.7885,25.7673,25.7832,21200.0
2014-08-25 12:20:00,48.58,48.59,48.55,48.56,45300.0,25.7832,25.7885,25.7673,25.7726,45300.0
2014-08-25 12:30:00,48.57,48.58,48.54,48.55,25400.0,25.7779,25.7832,25.762,25.7673,25400.0
2014-08-25 12:40:00,48.55,48.56,48.54,48.56,17700.0,25.7673,25.7726,25.762,25.7726,17700.0
2014-08-25 12:50:00,48.56,48.56,48.52,48.54,35900.0,25.7726,25.7726,25.7514,25.762,35900.0
2014-08-25 13:00:00,48.54,48.55,48.53,48.55,18500.0,25.762,25.7673,25.7567,25.7673,18500.0
2014-08-25 13:10:00,48.55,48.57,48.52,48.53,30700.0,25.7673,25.7779,25.7514,25.7567,30700.0
2014-08-25 13:20:00,48.53,48.57,48.52,48.54,34600.0,25.7567,25.7779,25.7514,25.762,34600.0
2014-08-25 13:30:00,48.55,48.55,48.53,48.54,15300.0,25.7673,25.7673,25.7567,25.762,15300.0
2014-08-25 13:40:00,48.54,48.55,48.52,48.53,27300.0,25.762,25.7673,25.7514,25.7567,27300.0
2014-08-25 13:50:00,48.53,48.56,48.51,48.51,40700.0,25.7567,25.7726,25.7461,25.7461,40700.0
2014-08-25 14:00:00,48.52,48.53,48.51,48.51,27200.0,25.7514,25.7567,25.7461,25.7461,27200.0
2014-08-25 14:10:00,48.52,48.53,48.51,48.51,22500.0,25.7514,25.7567,25.7461,25.7461,22500.0
2014-08-25 14:20:00,48.52,48.53,48.51,48.53,21800.0,25.7514,25.7567,25.7461,25.7567,21800.0
2014-08-25 14:30:00,48.52,48.52,48.5,48.51,31900.0,25.7514,25.7514,25.7407,25.7461,31900.0
2014-08-25 14:40:00,48.51,48.52,48.5,48.51,23400.0,25.7461,25.7514,25.7407,25.7461,23400.0
2014-08-25 14:50:00,48.51,48.52,48.5,48.52,37800.0,25.7461,25.7514,25.7407,25.7514,37800.0
2014-08-25 15:00:00,48.52,48.56,48.52,48.54,53600.0,25.7514,25.7726,25.7514,25.762,53600.0
2014-08-25 15:10:00,48.54,48.55,48.52,48.54,35900.0,25.762,25.7673,25.7514,25.762,35900.0
2014-08-25 15:20:00,48.54,48.56,48.52,48.55,52800.0,25.762,25.7726,25.7514,25.7673,52800.0
2014-08-25 15:30:00,48.54,48.56,48.53,48.55,68200.0,25.762,25.7726,25.7567,25.7673,68200.0
2014-08-25 15:40:00,48.56,48.6,48.54,48.6,117100.0,25.7726,25.7938,25.762,25.7938,117100.0
2014-08-25 15:50:00,48.59,48.6,48.57,48.57,200700.0,25.7885,25.7938,25.7779,25.7779,200700.0
2014-08-26 09:30:00,48.36,48.37,48.33,48.35,208800.0,25.6664,25.6717,25.6505,25.6611,208800.0
2014-08-26 09:40:00,48.34,48.38,48.31,48.37,173200.0,25.6558,25.6771,25.6399,25.6717,173200.0
2014-08-26 09:50:00,48.36,48.39,48.32,48.38,86200.0,25.6664,25.6824,25.6452,25.6771,86200.0
2014-08-26 10:00:00,48.38,48.38,48.3,48.33,96200.0,25.6771,25.6771,25.6346,25.6505,96200.0
2014-08-26 10:10:00,48.33,48.38,48.33,48.36,48900.0,25.6505,25.6771,25.6505,25.6664,48900.0
2014-08-26 10:20:00,48.37,48.37,48.33,48.34,37800.0,25.6717,25.6717,25.6505,25.6558,37800.0
2014-08-26 10:30:00,48.33,48.36,48.3,48.35,83800.0,25.6505,25.6664,25.6346,25.6611,83800.0
2014-08-26 10:40:00,48.36,48.39,48.35,48.35,72500.0,25.6664,25.6824,25.6611,25.6611,72500.0
2014-08-26 10:50:00,48.36,48.38,48.34,48.35,85300.0,25.6664,25.6771,25.6558,25.6611,85300.0
2014-08-26 11:00:00,48.35,48.36,48.32,48.33,35400.0,25.6611,25.6664,25.6452,25.6505,35400.0
2014-08-26 11:10:00,48.34,48.35,48.32,48.34,51300.0,25.6558,25.6611,25.6452,25.6558,51300.0
2014-08-26 11:20:00,48.35,48.36,48.32,48.36,61300.0,25.6611,25.6664,25.6452,25.6664,61300.0
2014-08-26 11:30:00,48.35,48.39,48.33,48.35,181700.0,25.6611,25.6824,25.6505,25.6611,181700.0
2014-08-26 11:40:00,48.34,48.35,48.32,48.33,23500.0,25.6558,25.6611,25.6452,25.6505,23500.0
2014-08-26 11:50:00,48.32,48.33,48.3,48.31,38800.0,25.6452,25.6505,25.6346,25.6399,38800.0
2014-08-26 12:00:00,48.3,48.31,48.27,48.29,54400.0,25.6346,25.6399,25.6187,25.6293,54400.0
2014-08-26 12:10:00,48.28,48.29,48.28,48.28,18600.0,25.624,25.6293,25.624,25.624,18600.0
2014-08-26 12:20:00,48.28,48.32,48.28,48.31,34200.0,25.624,25.6452,25.624,25.6399,34200.0
2014-08-26 12:30:00,48.31,48.34,48.29,48.32,27100.0,25.6399,25.6558,25.6293,25.6452,27100.0
2014-08-26 12:40:00,48.32,48.32,48.28,48.29,28700.0,25.6452,25.6452,25.624,25.6293,28700.0
2014-08-26 12:50:00,48.29,48.3,48.27,48.28,27600.0,25.6293,25.6346,25.6187,25.624,27600.0
2014-08-26 13:00:00,48.28,48.3,48.24,48.24,33500.0,25.624,25.6346,25.6028,25.6028,33500.0
2014-08-26 13:10:00,48.24,48.27,48.24,48.26,27900.0,25.6028,25.6187,25.6028,25.6134,27900.0
2014-08-26 13:20:00,48.26,48.28,48.25,48.26,32800.0,25.6134,25.624,25.6081,25.6134,32800.0
2014-08-26 13:30:00,48.27,48.28,48.24,48.24,25900.0,25.6187,25.624,25.6028,25.6028,25900.0
2014-08-26 13:40:00,48.25,48.25,48.23,48.23,41000.0,25.6081,25.6081,25.5974,25.5974,41000.0
2014-08-26 13:50:00,48.23,48.25,48.23,48.25,14200.0,25.5974,25.6081,25.5974,25.6081,14200.0
2014-08-26 14:00:00,48.25,48.28,48.24,48.27,40800.0,25.6081,25.624,25.6028,25.6187,40800.0
2014-08-26 14:10:00,48.27,48.28,48.25,48.26,21000.0,25.6187,25.624,25.6081,25.6134,21000.0
2014-08-26 14:20:00,48.25,48.26,48.24,48.25,26700.0,25.6081,25.6134,25.6028,25.6081,26700.0
2014-08-26 14:30:00,48.25,48.27,48.24,48.26,76800.0,25.6081,25.6187,25.6028,25.6134,76800.0
2014-08-26 14:40:00,48.26,48.28,48.26,48.28,58600.0,25.6134,25.624,25.6134,25.624,58600.0
2014-08-26 14:50:00,48.28,48.3,48.27,48.3,41100.0,25.624,25.6346,25.6187,25.6346,41100.0
2014-08-26 15:00:00,48.3,48.3,48.26,48.26,53300.0,25.6346,25.6346,25.6134,25.6134,53300.0
2014-08-26 15:10:00,48.26,48.28,48.25,48.26,35500.0,25.6134,25.624,25.6081,25.6134,35500.0
2014-08-26 15:20:00,48.26,48.27,48.22,48.22,54600.0,25.6134,25.6187,25.5921,25.5921,54600.0
2014-08-26 15:30:00,48.22,48.24,48.21,48.23,65800.0,25.5921,25.6028,25.5868,25.5974,65800.0
2014-08-26 15:40:00,48.24,48.26,48.23,48.23,72600.0,25.6028,25.6134,25.5974,25.5974,72600.0
2014-08-26 15:50:00,48.23,48.24,48.18,48.18,200100.0,25.5974,25.6028,25.5709,25.5709,200100.0
2014-08-27 09:30:00,48.35,48.36,48.23,48.26,180800.0,25.6611,25.6664,25.5974,25.6134,180800.0
2014-08-27 09:40:00,48.27,48.35,48.25,48.34,70800.0,25.6187,25.6611,25.6081,25.6558,70800.0
2014-08-27 09:50:00,48.34,48.39,48.33,48.35,93500.0,25.6558,25.6824,25.6505,25.6611,93500.0
2014-08-27 10:00:00,48.35,48.37,48.33,48.33,36200.0,25.6611,25.6717,25.6505,25.6505,36200.0
2014-08-27 10:10:00,48.33,48.36,48.31,48.31,30200.0,25.6505,25.6664,25.6399,25.6399,30200.0
2014-08-27 10:20:00,48.31,48.37,48.29,48.34,30700.0,25.6399,25.6717,25.6293,25.6558,30700.0
2014-08-27 10:30:00,48.34,48.39,48.34,48.37,28000.0,25.6558,25.6824,25.6558,25.6717,28000.0
2014-08-27 10:40:00,48.38,48.44,48.38,48.44,54300.0,25.6771,25.7089,25.6771,25.7089,54300.0
2014-08-27 10:50:00,48.45,48.47,48.41,48.42,59700.0,25.7142,25.7248,25.693,25.6983,59700.0
2014-08-27 11:00:00,48.42,48.45,48.39,48.4,36800.0,25.6983,25.7142,25.6824,25.6877,36800.0
2014-08-27 11:10:00,48.4,48.4,48.35,48.37,47700.0,25.6877,25.6877,25.6611,25.6717,47700.0
2014-08-27 11:20:00,48.37,48.39,48.37,48.37,21900.0,25.6717,25.6824,25.6717,25.6717,21900.0
2014-08-27 11:30:00,48.36,48.39,48.32,48.39,74900.0,25.6664,25.6824,25.6452,25.6824,74900.0
2014-08-27 11:40:00,48.38,48.39,48.37,48.37,20200.0,25.6771,25.6824,25.6717,25.6717,20200.0
2014-08-27 11:50:00,48.38,48.39,48.33,48.37,26300.0,25.6771,25.6824,25.6505,25.6717,26300.0
2014-08-27 12:00:00,48.37,48.38,48.32,48.32,38600.0,25.6717,25.6771,25.6452,25.6452,38600.0
2014-08-27 12:10:00,48.33,48.35,48.32,48.33,16100.0,25.6505,25.6611,25.6452,25.6505,16100.0
2014-08-27 12:20:00,48.33,48.34,48.32,48.32,31400.0,25.6505,25.6558,25.6452,25.6452,31400.0
2014-08-27 12:30:00,48.32,48.33,48.31,48.33,15100.0,25.6452,25.6505,25.6399,25.6505,15100.0
2014-08-27 12:40:00,48.33,48.37,48.33,48.37,22700.0,25.6505,25.6717,25.6505,25.6717,22700.0
2014-08-27 12:50:00,48.37,48.38,48.36,48.38,14000.0,25.6717,25.6771,25.6664,25.6771,14000.0
2014-08-27 13:00:00,48.37,48.41,48.37,48.41,34400.0,25.6717,25.693,25.6717,25.693,34400.0
2014-08-27 13:10:00,48.4,48.42,48.4,48.4,21000.0,25.6877,25.6983,25.6877,25.6877,21000.0
2014-08-27 13:20:00,48.41,48.43,48.4,48.42,29400.0,25.693,25.7036,25.6877,25.6983,29400.0
2014-08-27 13:30:00,48.41,48.42,48.4,48.41,21700.0,25.693,25.6983,25.6877,25.693,21700.0
2014-08-27 13:40:00,48.41,48.42,48.41,48.41,20000.0,25.693,25.6983,25.693,25.693,20000.0
2014-08-27 13:50:00,48.41,48.42,48.4,48.41,21100.0,25.693,25.6983,25.6877,25.693,21100.0
2014-08-27 14:00:00,48.41,48.41,48.39,48.4,26400.0,25.693,25.693,25.6824,25.6877,26400.0
2014-08-27 14:10:00,48.4,48.43,48.4,48.41,32200.0,25.6877,25.7036,25.6877,25.693,32200.0
2014-08-27 14:20:00,48.41,48.44,48.39,48.44,34500.0,25.693,25.7089,25.6824,25.7089,34500.0
2014-08-27 14:30:00,48.43,48.44,48.4,48.43,41200.0,25.7036,25.7089,25.6877,25.7036,41200.0
2014-08-27 14:40:00,48.42,48.43,48.4,48.42,46300.0,25.6983,25.7036,25.6877,25.6983,46300.0
2014-08-27 14:50:00,48.42,48.44,48.37,48.39,68400.0,25.6983,25.7089,25.6717,25.6824,68400.0
2014-08-27 15:00:00,48.39,48.39,48.33,48.36,62300.0,25.6824,25.6824,25.6505,25.6664,62300.0
2014-08-27 15:10:00,48.36,48.38,48.35,48.36,29900.0,25.6664,25.6771,25.6611,25.6664,29900.0
2014-08-27 15:20:00,48.36,48.37,48.33,48.35,55700.0,25.6664,25.6717,25.6505,25.6611,55700.0
2014-08-27 15:30:00,48.34,48.35,48.32,48.34,56800.0,25.6558,25.6611,25.6452,25.6558,56800.0
2014-08-27 15:40:00,48.34,48.37,48.34,48.34,67200.0,25.6558,25.6717,25.6558,25.6558,67200.0
2014-08-27 15:50:00,48.34,48.39,48.34,48.37,140800.0,25.6558,25.6824,25.6558,25.6717,140800.0
2014-08-28 09:30:00,48.16,48.2,48.02,48.05,378300.0,25.5603,25.5815,25.486,25.5019,378300.0
2014-08-28 09:40:00,48.04,48.06,47.96,48.04,458800.0,25.4966,25.5072,25.4541,25.4966,458800.0
2014-08-28 09:50:00,48.04,48.07,47.88,47.92,370500.0,25.4966,25.5125,25.4117,25.4329,370500.0
2014-08-28 10:00:00,47.91,48.05,47.91,48.03,141300.0,25.4276,25.5019,25.4276,25.4913,141300.0
2014-08-28 10:10:00,48.03,48.04,47.99,48.01,218000.0,25.4913,25.4966,25.4701,25.4807,218000.0
2014-08-28 10:20:00,48.01,48.11,48.01,48.07,108000.0,25.4807,25.5338,25.4807,25.5125,108000.0
2014-08-28 10:30:00,48.08,48.08,47.98,47.98,81000.0,25.5178,25.5178,25.4648,25.4648,81000.0
2014-08-28 10:40:00,47.99,48.03,47.97,48.0,62600.0,25.4701,25.4913,25.4595,25.4754,62600.0
2014-08-28 10:50:00,48.0,48.01,47.97,48.0,55200.0,25.4754,25.4807,25.4595,25.4754,55200.0
2014-08-28 11:00:00,48.0,48.0,47.94,47.94,48100.0,25.4754,25.4754,25.4435,25.4435,48100.0
2014-08-28 11:10:00,47.94,47.97,47.93,47.96,45300.0,25.4435,25.4595,25.4382,25.4541,45300.0
2014-08-28 11:20:00,47.97,48.01,47.92,48.0,119700.0,25.4595,25.4807,25.4329,25.4754,119700.0
2014-08-28 11:30:00,48.0,48.04,47.99,48.0,194600.0,25.4754,25.4966,25.4701,25.4754,194600.0
2014-08-28 11:40:00,48.0,48.01,47.94,47.94,48900.0,25.4754,25.4807,25.4435,25.4435,48900.0
2014-08-28 11:50:00,47.94,47.96,47.93,47.94,57800.0,25.4435,25.4541,25.4382,25.4435,57800.0
2014-08-28 12:00:00,47.93,47.95,47.92,47.95,54300.0,25.4382,25.4488,25.4329,25.4488,54300.0
2014-08-28 12:10:00,47.95,47.95,47.92,47.94,34100.0,25.4488,25.4488,25.4329,25.4435,34100.0
2014-08-28 12:20:00,47.94,47.94,47.9,47.92,107800.0,25.4435,25.4435,25.4223,25.4329,107800.0
2014-08-28 12:30:00,47.92,47.92,47.89,47.9,70100.0,25.4329,25.4329,25.417,25.4223,70100.0
2014-08-28 12:40:00,47.91,47.91,47.88,47.88,68200.0,25.4276,25.4276,25.4117,25.4117,68200.0
2014-08-28 12:50:00,47.88,47.9,47.86,47.86,70400.0,25.4117,25.4223,25.4011,25.4011,70400.0
2014-08-28 13:00:00,47.86,47.89,47.86,47.88,93900.0,25.4011,25.417,25.4011,25.4117,93900.0
2014-08-28 13:10:00,47.88,47.88,47.86,47.87,42400.0,25.4117,25.4117,25.4011,25.4064,42400.0
2014-08-28 13:20:00,47.86,47.88,47.85,47.88,73100.0,25.4011,25.4117,25.3958,25.4117,73100.0
2014-08-28 13:30:00,47.89,47.93,47.88,47.93,50300.0,25.417,25.4382,25.4117,25.4382,50300.0
2014-08-28 13:40:00,47.92,47.93,47.91,47.92,36300.0,25.4329,25.4382,25.4276,25.4329,36300.0
2014-08-28 13:50:00,47.93,47.93,47.9,47.91,55300.0,25.4382,25.4382,25.4223,25.4276,55300.0
2014-08-28 14:00:00,47.92,47.92,47.89,47.89,60200.0,25.4329,25.4329,25.417,25.417,60200.0
2014-08-28 14:10:00,47.9,47.9,47.88,47.89,50000.0,25.4223,25.4223,25.4117,25.417,50000.0
2014-08-28 14:20:00,47.9,47.9,47.89,47.89,38500.0,25.4223,25.4223,25.417,25.417,38500.0
2014-08-28 14:30:00,47.89,47.89,47.87,47.89,55700.0,25.417,25.417,25.4064,25.417,55700.0
2014-08-28 14:40:00,47.89,47.9,47.86,47.86,67800.0,25.417,25.4223,25.4011,25.4011,67800.0
2014-08-28 14:50:00,47.87,47.87,47.82,47.82,186500.0,25.4064,25.4064,25.3798,25.3798,186500.0
2014-08-28 15:00:00,47.82,47.86,47.82,47.84,75400.0,25.3798,25.4011,25.3798,25.3905,75400.0
2014-08-28 15:10:00,47.84,47.89,47.83,47.88,73100.0,25.3905,25.417,25.3852,25.4117,73100.0
2014-08-28 15:20:00,47.88,47.89,47.87,47.88,59000.0,25.4117,25.417,25.4064,25.4117,59000.0
2014-08-28 15:30:00,47.88,47.89,47.86,47.89,99000.0,25.4117,25.417,25.4011,25.417,99000.0
2014-08-28 15:40:00,47.89,47.89,47.86,47.87,218800.0,25.417,25.417,25.4011,25.4064,218800.0
2014-08-28 15:50:00,47.88,47.92,47.85,47.92,359100.0,25.4117,25.4329,25.3958,25.4329,359100.0
2014-08-29 09:30:00,47.98,48.03,47.92,47.96,146800.0,25.4648,25.4913,25.4329,25.4541,146800.0
2014-08-29 09:40:00,47.96,47.97,47.85,47.86,190300.0,25.4541,25.4595,25.3958,25.4011,190300.0
2014-08-29 09:50:00,47.87,47.89,47.83,47.87,118900.0,25.4064,25.417,25.3852,25.4064,118900.0
2014-08-29 10:00:00,47.88,47.88,47.83,47.84,54700.0,25.4117,25.4117,25.3852,25.3905,54700.0
2014-08-29 10:10:00,47.84,47.85,47.8,47.83,122900.0,25.3905,25.3958,25.3692,25.3852,122900.0
2014-08-29 10:20:00,47.82,47.83,47.66,47.66,146300.0,25.3798,25.3852,25.2949,25.2949,146300.0
2014-08-29 10:30:00,47.67,47.74,47.64,47.72,85200.0,25.3002,25.3374,25.2843,25.3268,85200.0
2014-08-29 10:40:00,47.72,47.72,47.67,47.71,77900.0,25.3268,25.3268,25.3002,25.3215,77900.0
2014-08-29 10:50:00,47.7,47.73,47.67,47.73,58700.0,25.3162,25.3321,25.3002,25.3321,58700.0
2014-08-29 11:00:00,47.73,47.75,47.71,47.73,62200.0,25.3321,25.3427,25.3215,25.3321,62200.0
2014-08-29 11:10:00,47.73,47.82,47.72,47.82,61800.0,25.3321,25.3798,25.3268,25.3798,61800.0
2014-08-29 11:20:00,47.82,47.85,47.72,47.78,72000.0,25.3798,25.3958,25.3268,25.3586,72000.0
2014-08-29 11:30:00,47.79,47.97,47.78,47.89,213500.0,25.3639,25.4595,25.3586,25.417,213500.0
2014-08-29 11:40:00,47.88,47.9,47.84,47.88,70500.0,25.4117,25.4223,25.3905,25.4117,70500.0
2014-08-29 11:50:00,47.88,47.88,47.86,47.87,56800.0,25.4117,25.4117,25.4011,25.4064,56800.0
2014-08-29 12:00:00,47.86,47.92,47.86,47.91,75700.0,25.4011,25.4329,25.4011,25.4276,75700.0
2014-08-29 12:10:00,47.92,47.92,47.88,47.89,73700.0,25.4329,25.4329,25.4117,25.417,73700.0
2014-08-29 12:20:00,47.89,47.92,47.85,47.86,75100.0,25.417,25.4329,25.3958,25.4011,75100.0
2014-08-29 12:30:00,47.86,47.86,47.83,47.85,38300.0,25.4011,25.4011,25.3852,25.3958,38300.0
2014-08-29 12:40:00,47.84,47.85,47.84,47.85,31200.0,25.3905,25.3958,25.3905,25.3958,31200.0
2014-08-29 12:50:00,47.84,47.88,47.84,47.85,67200.0,25.3905,25.4117,25.3905,25.3958,67200.0
2014-08-29 13:00:00,47.86,47.88,47.85,47.86,75800.0,25.4011,25.4117,25.3958,25.4011,75800.0
2014-08-29 13:10:00,47.86,47.87,47.84,47.86,61700.0,25.4011,25.4064,25.3905,25.4011,61700.0
2014-08-29 13:20:00,47.87,47.89,47.84,47.88,67300.0,25.4064,25.417,25.3905,25.4117,67300.0
2014-08-29 13:30:00,47.89,47.89,47.85,47.85,57400.0,25.417,25.417,25.3958,25.3958,57400.0
2014-08-29 13:40:00,47.85,47.86,47.84,47.84,50000.0,25.3958,25.4011,25.3905,25.3905,50000.0
2014-08-29 13:50:00,47.84,47.86,47.83,47.84,41500.0,25.3905,25.4011,25.3852,25.3905,41500.0
2014-08-29 14:00:00,47.84,47.85,47.84,47.84,34400.0,25.3905,25.3958,25.3905,25.3905,34400.0
2014-08-29 14:10:00,47.84,47.85,47.84,47.84,27200.0,25.3905,25.3958,25.3905,25.3905,27200.0
2014-08-29 14:20:00,47.84,47.87,47.84,47.86,89000.0,25.3905,25.4064,25.3905,25.4011,89000.0
2014-08-29 14:30:00,47.85,47.88,47.84,47.84,108000.0,25.3958,25.4117,25.3905,25.3905,108000.0
2014-08-29 14:40:00,47.84,47.85,47.83,47.85,50800.0,25.3905,25.3958,25.3852,25.3958,50800.0
2014-08-29 14:50:00,47.85,47.85,47.84,47.84,54900.0,25.3958,25.3958,25.3905,25.3905,54900.0
2014-08-29 15:00:00,47.84,47.89,47.83,47.83,134900.0,25.3905,25.417,25.3852,25.3852,134900.0
2014-08-29 15:10:00,47.83,47.86,47.83,47.86,105800.0,25.3852,25.4011,25.3852,25.4011,105800.0
2014-08-29 15:20:00,47.85,47.86,47.83,47.85,91900.0,25.3958,25.4011,25.3852,25.3958,91900.0
2014-08-29 15:30:00,47.84,47.85,47.84,47.84,117300.0,25.3905,25.3958,25.3905,25.3905,117300.0
2014-08-29 15:40:00,47.84,47.86,47.83,47.85,347200.0,25.3905,25.4011,25.3852,25.3958,347200.0
2014-08-29 15:50:00,47.86,47.86,47.84,47.85,493000.0,25.4011,25.4011,25.3905,25.3958,493000.0
2014-09-02 09:30:00,47.57,47.63,47.49,47.49,435400.0,25.2472,25.279,25.2047,25.2047,435400.0
2014-09-02 09:40:00,47.49,47.55,47.46,47.49,240900.0,25.2047,25.2365,25.1888,25.2047,240900.0
2014-09-02 09:50:00,47.5,47.52,47.38,47.4,206000.0,25.21,25.2206,25.1463,25.1569,206000.0
2014-09-02 10:00:00,47.4,47.43,47.38,47.39,100200.0,25.1569,25.1729,25.1463,25.1516,100200.0
2014-09-02 10:10:00,47.4,47.45,47.39,47.39,104100.0,25.1569,25.1835,25.1516,25.1516,104100.0
2014-09-02 10:20:00,47.39,47.44,47.38,47.41,74100.0,25.1516,25.1782,25.1463,25.1622,74100.0
2014-09-02 10:30:00,47.41,47.41,47.33,47.35,204600.0,25.1622,25.1622,25.1198,25.1304,204600.0
2014-09-02 10:40:00,47.34,47.44,47.33,47.4,107700.0,25.1251,25.1782,25.1198,25.1569,107700.0
2014-09-02 10:50:00,47.39,47.39,47.32,47.35,197000.0,25.1516,25.1516,25.1145,25.1304,197000.0
2014-09-02 11:00:00,47.36,47.36,47.29,47.31,117500.0,25.1357,25.1357,25.0986,25.1092,117500.0
2014-09-02 11:10:00,47.31,47.31,47.23,47.24,189800.0,25.1092,25.1092,25.0667,25.072,189800.0
2014-09-02 11:20:00,47.23,47.25,47.2,47.24,127700.0,25.0667,25.0773,25.0508,25.072,127700.0
2014-09-02 11:30:00,47.24,47.33,47.23,47.32,122000.0,25.072,25.1198,25.0667,25.1145,122000.0
2014-09-02 11:40:00,47.32,47.35,47.29,47.32,80300.0,25.1145,25.1304,25.0986,25.1145,80300.0
2014-09-02 11:50:00,47.32,47.33,47.3,47.33,41300.0,25.1145,25.1198,25.1039,25.1198,41300.0
2014-09-02 12:00:00,47.32,47.33,47.27,47.3,46300.0,25.1145,25.1198,25.0879,25.1039,46300.0
2014-09-02 12:10:00,47.3,47.33,47.29,47.33,53100.0,25.1039,25.1198,25.0986,25.1198,53100.0
2014-09-02 12:20:00,47.33,47.33,47.3,47.31,37200.0,25.1198,25.1198,25.1039,25.1092,37200.0
2014-09-02 12:30:00,47.3,47.3,47.25,47.25,60100.0,25.1039,25.1039,25.0773,25.0773,60100.0
2014-09-02 12:40:00,47.25,47.26,47.22,47.23,81600.0,25.0773,25.0826,25.0614,25.0667,81600.0
2014-09-02 12:50:00,47.23,47.24,47.21,47.21,62100.0,25.0667,25.072,25.0561,25.0561,62100.0
2014-09-02 13:00:00,47.22,47.22,47.2,47.21,72900.0,25.0614,25.0614,25.0508,25.0561,72900.0
2014-09-02 13:10:00,47.2,47.21,47.2,47.2,54700.0,25.0508,25.0561,25.0508,25.0508,54700.0
2014-09-02 13:20:00,47.2,47.21,47.2,47.21,43800.0,25.0508,25.0561,25.0508,25.0561,43800.0
2014-09-02 13:30:00,47.21,47.22,47.19,47.2,102100.0,25.0561,25.0614,25.0455,25.0508,102100.0
2014-09-02 13:40:00,47.19,47.2,47.19,47.2,59900.0,25.0455,25.0508,25.0455,25.0508,59900.0
2014-09-02 13:50:00,47.2,47.2,47.19,47.2,96500.0,25.0508,25.0508,25.0455,25.0508,96500.0
2014-09-02 14:00:00,47.19,47.2,47.18,47.2,69400.0,25.0455,25.0508,25.0402,25.0508,69400.0
2014-09-02 14:10:00,47.19,47.2,47.18,47.19,55400.0,25.0455,25.0508,25.0402,25.0455,55400.0
2014-09-02 14:20:00,47.19,47.19,47.16,47.16,79100.0,25.0455,25.0455,25.0296,25.0296,79100.0
2014-09-02 14:30:00,47.17,47.17,47.12,47.13,87100.0,25.0349,25.0349,25.0083,25.0136,87100.0
2014-09-02 14:40:00,47.13,47.15,47.13,47.15,49700.0,25.0136,25.0243,25.0136,25.0243,49700.0
2014-09-02 14:50:00,47.15,47.2,47.14,47.2,96400.0,25.0243,25.0508,25.0189,25.0508,96400.0
2014-09-02 15:00:00,47.2,47.2,47.16,47.17,122700.0,25.0508,25.0508,25.0296,25.0349,122700.0
2014-09-02 15:10:00,47.17,47.17,47.13,47.16,147500.0,25.0349,25.0349,25.0136,25.0296,147500.0
2014-09-02 15:20:00,47.16,47.16,47.13,47.15,94900.0,25.0296,25.0296,25.0136,25.0243,94900.0
2014-09-02 15:30:00,47.15,47.15,47.1,47.1,231200.0,25.0243,25.0243,24.9977,24.9977,231200.0
2014-09-02 15:40:00,47.1,47.15,47.1,47.15,309300.0,24.9977,25.0243,24.9977,25.0243,309300.0
2014-09-02 15:50:00,47.15,47.2,47.14,47.2,412300.0,25.0243,25.0508,25.0189,25.0508,412300.0
2014-09-03 09:30:00,47.78,47.88,47.77,47.81,355300.0,25.3586,25.4117,25.3533,25.3745,355300.0
2014-09-03 09:40:00,47.82,47.82,47.77,47.8,157800.0,25.3798,25.3798,25.3533,25.3692,157800.0
2014-09-03 09:50:00,47.81,47.84,47.79,47.82,199700.0,25.3745,25.3905,25.3639,25.3798,199700.0
2014-09-03 10:00:00,47.81,47.88,47.81,47.88,135600.0,25.3745,25.4117,25.3745,25.4117,135600.0
2014-09-03 10:10:00,47.87,47.89,47.85,47.87,104100.0,25.4064,25.417,25.3958,25.4064,104100.0
2014-09-03 10:20:00,47.88,47.93,47.87,47.9,233600.0,25.4117,25.4382,25.4064,25.4223,233600.0
2014-09-03 10:30:00,47.89,47.99,47.89,47.98,214500.0,25.417,25.4701,25.417,25.4648,214500.0
2014-09-03 10:40:00,47.99,48.0,47.93,47.96,181600.0,25.4701,25.4754,25.4382,25.4541,181600.0
2014-09-03 10:50:00,47.96,47.98,47.9,47.92,162300.0,25.4541,25.4648,25.4223,25.4329,162300.0
2014-09-03 11:00:00,47.92,47.94,47.87,47.9,112500.0,25.4329,25.4435,25.4064,25.4223,112500.0
2014-09-03 11:10:00,47.9,47.93,47.9,47.92,75400.0,25.4223,25.4382,25.4223,25.4329,75400.0
2014-09-03 11:20:00,47.92,47.94,47.8,47.81,165600.0,25.4329,25.4435,25.3692,25.3745,165600.0
2014-09-03 11:30:00,47.81,47.84,47.78,47.79,55300.0,25.3745,25.3905,25.3586,25.3639,55300.0
2014-09-03 11:40:00,47.79,47.82,47.77,47.82,51900.0,25.3639,25.3798,25.3533,25.3798,51900.0
2014-09-03 11:50:00,47.81,47.82,47.78,47.78,40900.0,25.3745,25.3798,25.3586,25.3586,40900.0
2014-09-03 12:00:00,47.78,47.83,47.78,47.83,31500.0,25.3586,25.3852,25.3586,25.3852,31500.0
2014-09-03 12:10:00,47.83,47.86,47.82,47.86,35600.0,25.3852,25.4011,25.3798,25.4011,35600.0
2014-09-03 12:20:00,47.85,47.88,47.84,47.88,41000.0,25.3958,25.4117,25.3905,25.4117,41000.0
2014-09-03 12:30:00,47.88,47.89,47.86,47.88,42300.0,25.4117,25.417,25.4011,25.4117,42300.0
2014-09-03 12:40:00,47.88,47.89,47.87,47.88,42900.0,25.4117,25.417,25.4064,25.4117,42900.0
2014-09-03 12:50:00,47.88,47.89,47.87,47.88,31900.0,25.4117,25.417,25.4064,25.4117,31900.0
2014-09-03 13:00:00,47.87,47.92,47.87,47.91,31900.0,25.4064,25.4329,25.4064,25.4276,31900.0
2014-09-03 13:10:00,47.92,47.92,47.91,47.91,17000.0,25.4329,25.4329,25.4276,25.4276,17000.0
2014-09-03 13:20:00,47.91,47.93,47.91,47.93,21200.0,25.4276,25.4382,25.4276,25.4382,21200.0
2014-09-03 13:30:00,47.93,47.94,47.92,47.93,47400.0,25.4382,25.4435,25.4329,25.4382,47400.0
2014-09-03 13:40:00,47.94,47.95,47.93,47.94,93200.0,25.4435,25.4488,25.4382,25.4435,93200.0
2014-09-03 13:50:00,47.95,47.96,47.93,47.93,49200.0,25.4488,25.4541,25.4382,25.4382,49200.0
2014-09-03 14:00:00,47.93,47.96,47.93,47.95,53000.0,25.4382,25.4541,25.4382,25.4488,53000.0
2014-09-03 14:10:00,47.95,47.96,47.93,47.94,41000.0,25.4488,25.4541,25.4382,25.4435,41000.0
2014-09-03 14:20:00,47.93,47.95,47.9,47.91,88200.0,25.4382,25.4488,25.4223,25.4276,88200.0
2014-09-03 14:30:00,47.91,47.91,47.89,47.89,31700.0,25.4276,25.4276,25.417,25.417,31700.0
2014-09-03 14:40:00,47.89,47.9,47.86,47.86,56000.0,25.417,25.4223,25.4011,25.4011,56000.0
2014-09-03 14:50:00,47.86,47.87,47.8,47.81,83600.0,25.4011,25.4064,25.3692,25.3745,83600.0
2014-09-03 15:00:00,47.8,47.81,47.71,47.72,88400.0,25.3692,25.3745,25.3215,25.3268,88400.0
2014-09-03 15:10:00,47.72,47.76,47.7,47.76,117300.0,25.3268,25.348,25.3162,25.348,117300.0
2014-09-03 15:20:00,47.76,47.77,47.74,47.76,72800.0,25.348,25.3533,25.3374,25.348,72800.0
2014-09-03 15:30:00,47.76,47.78,47.75,47.76,127900.0,25.348,25.3586,25.3427,25.348,127900.0
2014-09-03 15:40:00,47.76,47.76,47.72,47.75,194100.0,25.348,25.348,25.3268,25.3427,194100.0
2014-09-03 15:50:00,47.75,47.75,47.69,47.71,536000.0,25.3427,25.3427,25.3108,25.3215,536000.0
2014-09-04 09:30:00,48.07,48.11,47.97,47.98,256100.0,25.5125,25.5338,25.4595,25.4648,256100.0
2014-09-04 09:40:00,47.98,48.02,47.94,47.94,193200.0,25.4648,25.486,25.4435,25.4435,193200.0
2014-09-04 09:50:00,47.94,47.98,47.89,47.9,130100.0,25.4435,25.4648,25.417,25.4223,130100.0
2014-09-04 10:00:00,47.9,48.0,47.84,47.92,155500.0,25.4223,25.4754,25.3905,25.4329,155500.0
2014-09-04 10:10:00,47.92,47.97,46.11,46.39,4177600.0,25.4329,25.4595,24.4723,24.6209,4177600.0
2014-09-04 10:20:00,46.43,46.43,45.5,45.58,5209600.0,24.6421,24.6421,24.1485,24.191,5209600.0
2014-09-04 10:30:00,45.58,45.96,45.32,45.88,3946800.0,24.191,24.3927,24.053,24.3502,3946800.0
2014-09-04 10:40:00,45.87,45.96,45.41,45.65,2293700.0,24.3449,24.3927,24.1008,24.2281,2293700.0
2014-09-04 10:50:00,45.64,45.64,45.22,45.31,2634800.0,24.2228,24.2228,23.9999,24.0477,2634800.0
2014-09-04 11:00:00,45.33,45.42,44.79,45.02,3180400.0,24.0583,24.1061,23.7717,23.8938,3180400.0
2014-09-04 11:10:00,45.01,45.13,44.84,44.89,1521000.0,23.8885,23.9522,23.7982,23.8248,1521000.0
2014-09-04 11:20:00,44.89,45.14,44.8,44.85,2239100.0,23.8248,23.9575,23.777,23.8036,2239100.0
2014-09-04 11:30:00,44.84,45.27,44.65,45.24,2144500.0,23.7982,24.0265,23.6974,24.0105,2144500.0
2014-09-04 11:40:00,45.24,45.43,45.09,45.36,994200.0,24.0105,24.1114,23.9309,24.0742,994200.0
2014-09-04 11:50:00,45.36,45.57,45.3,45.56,1528400.0,24.0742,24.1857,24.0424,24.1804,1528400.0
2014-09-04 12:00:00,45.56,45.57,45.02,45.04,949100.0,24.1804,24.1857,23.8938,23.9044,949100.0
2014-09-04 12:10:00,45.04,45.09,44.89,45.01,1134900.0,23.9044,23.9309,23.8248,23.8885,1134900.0
2014-09-04 12:20:00,45.02,45.02,44.88,44.95,1080500.0,23.8938,23.8938,23.8195,23.8566,1080500.0
2014-09-04 12:30:00,44.95,45.09,44.92,45.04,622400.0,23.8566,23.9309,23.8407,23.9044,622400.0
2014-09-04 12:40:00,45.04,45.15,45.02,45.11,310600.0,23.9044,23.9628,23.8938,23.9415,310600.0
2014-09-04 12:50:00,45.1,45.28,45.1,45.21,453900.0,23.9362,24.0318,23.9362,23.9946,453900.0
2014-09-04 13:00:00,45.2,45.4,45.16,45.38,481100.0,23.9893,24.0955,23.9681,24.0848,481100.0
2014-09-04 13:10:00,45.37,45.49,45.33,45.39,514200.0,24.0795,24.1432,24.0583,24.0902,514200.0
2014-09-04 13:20:00,45.4,45.4,45.3,45.3,569300.0,24.0955,24.0955,24.0424,24.0424,569300.0
2014-09-04 13:30:00,45.3,45.47,45.28,45.46,461800.0,24.0424,24.1326,24.0318,24.1273,461800.0
2014-09-04 13:40:00,45.47,45.48,45.28,45.39,318200.0,24.1326,24.1379,24.0318,24.0902,318200.0
2014-09-04 13:50:00,45.4,45.45,45.33,45.33,386600.0,24.0955,24.122,24.0583,24.0583,386600.0
2014-09-04 14:00:00,45.33,45.34,45.17,45.19,551800.0,24.0583,24.0636,23.9734,23.984,551800.0
2014-09-04 14:10:00,45.19,45.26,45.18,45.18,443400.0,23.984,24.0212,23.9787,23.9787,443400.0
2014-09-04 14:20:00,45.18,45.19,45.06,45.08,411500.0,23.9787,23.984,23.915,23.9256,411500.0
2014-09-04 14:30:00,45.08,45.08,45.0,45.01,778600.0,23.9256,23.9256,23.8832,23.8885,778600.0
2014-09-04 14:40:00,45.01,45.16,45.0,45.16,569600.0,23.8885,23.9681,23.8832,23.9681,569600.0
2014-09-04 14:50:00,45.15,45.22,45.03,45.03,715000.0,23.9628,23.9999,23.8991,23.8991,715000.0
2014-09-04 15:00:00,45.03,45.05,44.97,45.01,623200.0,23.8991,23.9097,23.8672,23.8885,623200.0
2014-09-04 15:10:00,45.01,45.01,44.87,44.87,673700.0,23.8885,23.8885,23.8142,23.8142,673700.0
2014-09-04 15:20:00,44.87,44.88,44.77,44.77,924900.0,23.8142,23.8195,23.7611,23.7611,924900.0
2014-09-04 15:30:00,44.78,44.9,44.72,44.88,1417400.0,23.7664,23.8301,23.7346,23.8195,1417400.0
2014-09-04 15:40:00,44.88,44.92,44.81,44.91,600200.0,23.8195,23.8407,23.7823,23.8354,600200.0
2014-09-04 15:50:00,44.91,44.93,44.86,44.88,1713600.0,23.8354,23.846,23.8089,23.8195,1713600.0
2014-09-05 09:30:00,45.46,45.54,45.34,45.54,1382100.0,24.1273,24.1698,24.0636,24.1698,1382100.0
2014-09-05 09:40:00,45.54,45.55,45.38,45.39,700400.0,24.1698,24.1751,24.0848,24.0902,700400.0
2014-09-05 09:50:00,45.4,45.45,45.35,45.44,554300.0,24.0955,24.122,24.0689,24.1167,554300.0
2014-09-05 10:00:00,45.43,45.65,45.43,45.59,820500.0,24.1114,24.2281,24.1114,24.1963,820500.0
2014-09-05 10:10:00,45.59,45.61,45.53,45.54,410500.0,24.1963,24.2069,24.1645,24.1698,410500.0
2014-09-05 10:20:00,45.54,45.6,45.48,45.6,409200.0,24.1698,24.2016,24.1379,24.2016,409200.0
2014-09-05 10:30:00,45.6,45.67,45.58,45.66,344800.0,24.2016,24.2388,24.191,24.2335,344800.0
2014-09-05 10:40:00,45.66,45.79,45.64,45.78,345000.0,24.2335,24.3024,24.2228,24.2971,345000.0
2014-09-05 10:50:00,45.78,45.79,45.64,45.68,349400.0,24.2971,24.3024,24.2228,24.2441,349400.0
2014-09-05 11:00:00,45.69,45.8,45.68,45.79,265300.0,24.2494,24.3078,24.2441,24.3024,265300.0
2014-09-05 11:10:00,45.79,45.85,45.78,45.82,382900.0,24.3024,24.3343,24.2971,24.3184,382900.0
2014-09-05 11:20:00,45.82,45.88,45.76,45.87,243000.0,24.3184,24.3502,24.2865,24.3449,243000.0
2014-09-05 11:30:00,45.86,45.93,45.84,45.92,325600.0,24.3396,24.3768,24.329,24.3714,325600.0
2014-09-05 11:40:00,45.91,46.0,45.9,45.96,271600.0,24.3661,24.4139,24.3608,24.3927,271600.0
2014-09-05 11:50:00,45.96,45.96,45.89,45.9,532700.0,24.3927,24.3927,24.3555,24.3608,532700.0
2014-09-05 12:00:00,45.9,45.96,45.9,45.94,432200.0,24.3608,24.3927,24.3608,24.3821,432200.0
2014-09-05 12:10:00,45.94,45.96,45.91,45.94,179300.0,24.3821,24.3927,24.3661,24.3821,179300.0
2014-09-05 12:20:00,45.94,45.95,45.88,45.91,287800.0,24.3821,24.3874,24.3502,24.3661,287800.0
2014-09-05 12:30:00,45.9,45.95,45.9,45.95,187400.0,24.3608,24.3874,24.3608,24.3874,187400.0
2014-09-05 12:40:00,45.95,46.05,45.93,46.05,397200.0,24.3874,24.4404,24.3768,24.4404,397200.0
2014-09-05 12:50:00,46.05,46.08,45.99,45.99,377000.0,24.4404,24.4564,24.4086,24.4086,377000.0
2014-09-05 13:00:00,45.99,46.0,45.9,45.94,334200.0,24.4086,24.4139,24.3608,24.3821,334200.0
2014-09-05 13:10:00,45.94,46.0,45.93,45.94,244000.0,24.3821,24.4139,24.3768,24.3821,244000.0
2014-09-05 13:20:00,45.95,45.96,45.91,45.96,192800.0,24.3874,24.3927,24.3661,24.3927,192800.0
2014-09-05 13:30:00,45.96,45.99,45.93,45.98,147400.0,24.3927,24.4086,24.3768,24.4033,147400.0
2014-09-05 13:40:00,45.98,46.06,45.98,46.04,288500.0,24.4033,24.4457,24.4033,24.4351,288500.0
2014-09-05 13:50:00,46.04,46.05,46.02,46.04,108500.0,24.4351,24.4404,24.4245,24.4351,108500.0
2014-09-05 14:00:00,46.04,46.12,46.03,46.06,266200.0,24.4351,24.4776,24.4298,24.4457,266200.0
2014-09-05 14:10:00,46.07,46.1,46.05,46.07,202100.0,24.4511,24.467,24.4404,24.4511,202100.0
2014-09-05 14:20:00,46.07,46.13,46.06,46.12,165900.0,24.4511,24.4829,24.4457,24.4776,165900.0
2014-09-05 14:30:00,46.13,46.16,46.04,46.05,231300.0,24.4829,24.4988,24.4351,24.4404,231300.0
2014-09-05 14:40:00,46.05,46.08,45.99,46.01,277800.0,24.4404,24.4564,24.4086,24.4192,277800.0
2014-09-05 14:50:00,46.01,46.02,45.94,45.98,233400.0,24.4192,24.4245,24.3821,24.4033,233400.0
2014-09-05 15:00:00,45.98,46.03,45.97,46.01,180300.0,24.4033,24.4298,24.398,24.4192,180300.0
2014-09-05 15:10:00,46.0,46.01,45.94,45.94,144500.0,24.4139,24.4192,24.3821,24.3821,144500.0
2014-09-05 15:20:00,45.94,45.95,45.9,45.92,178700.0,24.3821,24.3874,24.3608,24.3714,178700.0
2014-09-05 15:30:00,45.91,45.92,45.88,45.9,260100.0,24.3661,24.3714,24.3502,24.3608,260100.0
2014-09-05 15:40:00,45.9,45.97,45.88,45.95,277100.0,24.3608,24.398,24.3502,24.3874,277100.0
2014-09-05 15:50:00,45.95,45.95,45.9,45.93,621000.0,24.3874,24.3874,24.3608,24.3768,621000.0
2014-09-08 09:30:00,45.49,45.5,45.29,45.37,646200.0,24.1432,24.1485,24.0371,24.0795,646200.0
2014-09-08 09:40:00,45.37,45.37,45.16,45.23,353000.0,24.0795,24.0795,23.9681,24.0052,353000.0
2014-09-08 09:50:00,45.23,45.34,45.21,45.27,212100.0,24.0052,24.0636,23.9946,24.0265,212100.0
2014-09-08 10:00:00,45.28,45.41,45.28,45.31,193500.0,24.0318,24.1008,24.0318,24.0477,193500.0
2014-09-08 10:10:00,45.31,45.35,45.3,45.34,351300.0,24.0477,24.0689,24.0424,24.0636,351300.0
2014-09-08 10:20:00,45.34,45.39,45.33,45.39,172000.0,24.0636,24.0902,24.0583,24.0902,172000.0
2014-09-08 10:30:00,45.4,45.55,45.39,45.55,269700.0,24.0955,24.1751,24.0902,24.1751,269700.0
2014-09-08 10:40:00,45.55,45.63,45.54,45.62,307500.0,24.1751,24.2175,24.1698,24.2122,307500.0
2014-09-08 10:50:00,45.62,45.69,45.6,45.62,215900.0,24.2122,24.2494,24.2016,24.2122,215900.0
2014-09-08 11:00:00,45.61,45.65,45.5,45.5,206700.0,24.2069,24.2281,24.1485,24.1485,206700.0
2014-09-08 11:10:00,45.5,45.51,45.37,45.44,167200.0,24.1485,24.1538,24.0795,24.1167,167200.0
2014-09-08 11:20:00,45.45,45.51,45.44,45.49,239500.0,24.122,24.1538,24.1167,24.1432,239500.0
2014-09-08 11:30:00,45.5,45.59,45.48,45.58,193600.0,24.1485,24.1963,24.1379,24.191,193600.0
2014-09-08 11:40:00,45.57,45.61,45.56,45.58,93100.0,24.1857,24.2069,24.1804,24.191,93100.0
2014-09-08 11:50:00,45.58,45.58,45.44,45.45,141900.0,24.191,24.191,24.1167,24.122,141900.0
2014-09-08 12:00:00,45.45,45.48,45.44,45.45,85700.0,24.122,24.1379,24.1167,24.122,85700.0
2014-09-08 12:10:00,45.45,45.45,45.39,45.39,110700.0,24.122,24.122,24.0902,24.0902,110700.0
2014-09-08 12:20:00,45.39,45.39,45.35,45.36,145300.0,24.0902,24.0902,24.0689,24.0742,145300.0
2014-09-08 12:30:00,45.35,45.39,45.34,45.37,93300.0,24.0689,24.0902,24.0636,24.0795,93300.0
2014-09-08 12:40:00,45.36,45.39,45.35,45.35,117800.0,24.0742,24.0902,24.0689,24.0689,117800.0
2014-09-08 12:50:00,45.36,45.37,45.33,45.34,67100.0,24.0742,24.0795,24.0583,24.0636,67100.0
2014-09-08 13:00:00,45.33,45.36,45.31,45.35,139100.0,24.0583,24.0742,24.0477,24.0689,139100.0
2014-09-08 13:10:00,45.36,45.4,45.31,45.31,146400.0,24.0742,24.0955,24.0477,24.0477,146400.0
2014-09-08 13:20:00,45.3,45.34,45.26,45.27,174000.0,24.0424,24.0636,24.0212,24.0265,174000.0
2014-09-08 13:30:00,45.27,45.27,45.2,45.26,198100.0,24.0265,24.0265,23.9893,24.0212,198100.0
2014-09-08 13:40:00,45.26,45.26,45.14,45.15,162600.0,24.0212,24.0212,23.9575,23.9628,162600.0
2014-09-08 13:50:00,45.15,45.21,45.15,45.18,170400.0,23.9628,23.9946,23.9628,23.9787,170400.0
2014-09-08 14:00:00,45.19,45.24,45.18,45.19,94800.0,23.984,24.0105,23.9787,23.984,94800.0
2014-09-08 14:10:00,45.2,45.26,45.19,45.25,92600.0,23.9893,24.0212,23.984,24.0159,92600.0
2014-09-08 14:20:00,45.25,45.26,45.18,45.2,122800.0,24.0159,24.0212,23.9787,23.9893,122800.0
2014-09-08 14:30:00,45.2,45.26,45.19,45.26,128000.0,23.9893,24.0212,23.984,24.0212,128000.0
2014-09-08 14:40:00,45.26,45.34,45.25,45.33,196100.0,24.0212,24.0636,24.0159,24.0583,196100.0
2014-09-08 14:50:00,45.32,45.36,45.3,45.3,72900.0,24.053,24.0742,24.0424,24.0424,72900.0
2014-09-08 15:00:00,45.3,45.34,45.28,45.32,127000.0,24.0424,24.0636,24.0318,24.053,127000.0
2014-09-08 15:10:00,45.32,45.36,45.31,45.33,175400.0,24.053,24.0742,24.0477,24.0583,175400.0
2014-09-08 15:20:00,45.33,45.34,45.3,45.33,130900.0,24.0583,24.0636,24.0424,24.0583,130900.0
2014-09-08 15:30:00,45.33,45.37,45.32,45.35,177800.0,24.0583,24.0795,24.053,24.0689,177800.0
2014-09-08 15:40:00,45.34,45.35,45.3,45.33,157500.0,24.0636,24.0689,24.0424,24.0583,157500.0
2014-09-08 15:50:00,45.33,45.37,45.32,45.34,383200.0,24.0583,24.0795,24.053,24.0636,383200.0
2014-09-09 09:30:00,45.16,45.18,45.1,45.13,279900.0,23.9681,23.9787,23.9362,23.9522,279900.0
2014-09-09 09:40:00,45.11,45.19,45.06,45.1,183800.0,23.9415,23.984,23.915,23.9362,183800.0
2014-09-09 09:50:00,45.09,45.17,45.06,45.16,137200.0,23.9309,23.9734,23.915,23.9681,137200.0
2014-09-09 10:00:00,45.16,45.18,45.06,45.15,107800.0,23.9681,23.9787,23.915,23.9628,107800.0
2014-09-09 10:10:00,45.16,45.18,45.11,45.16,123500.0,23.9681,23.9787,23.9415,23.9681,123500.0
2014-09-09 10:20:00,45.16,45.19,45.13,45.18,122600.0,23.9681,23.984,23.9522,23.9787,122600.0
2014-09-09 10:30:00,45.18,45.21,45.17,45.19,127600.0,23.9787,23.9946,23.9734,23.984,127600.0
2014-09-09 10:40:00,45.2,45.22,45.16,45.22,180800.0,23.9893,23.9999,23.9681,23.9999,180800.0
2014-09-09 10:50:00,45.22,45.31,45.22,45.31,129100.0,23.9999,24.0477,23.9999,24.0477,129100.0
2014-09-09 11:00:00,45.32,45.34,45.28,45.32,200300.0,24.053,24.0636,24.0318,24.053,200300.0
2014-09-09 11:10:00,45.32,45.38,45.26,45.26,196700.0,24.053,24.0848,24.0212,24.0212,196700.0
2014-09-09 11:20:00,45.26,45.27,45.22,45.25,140100.0,24.0212,24.0265,23.9999,24.0159,140100.0
2014-09-09 11:30:00,45.26,45.31,45.25,45.28,134000.0,24.0212,24.0477,24.0159,24.0318,134000.0
2014-09-09 11:40:00,45.29,45.3,45.23,45.3,56800.0,24.0371,24.0424,24.0052,24.0424,56800.0
2014-09-09 11:50:00,45.29,45.3,45.24,45.25,46700.0,24.0371,24.0424,24.0105,24.0159,46700.0
2014-09-09 12:00:00,45.24,45.25,45.2,45.2,49900.0,24.0105,24.0159,23.9893,23.9893,49900.0
2014-09-09 12:10:00,45.21,45.23,45.2,45.21,65800.0,23.9946,24.0052,23.9893,23.9946,65800.0
2014-09-09 12:20:00,45.21,45.31,45.21,45.27,63400.0,23.9946,24.0477,23.9946,24.0265,63400.0
2014-09-09 12:30:00,45.27,45.33,45.27,45.32,59200.0,24.0265,24.0583,24.0265,24.053,59200.0
2014-09-09 12:40:00,45.33,45.34,45.28,45.29,63200.0,24.0583,24.0636,24.0318,24.0371,63200.0
2014-09-09 12:50:00,45.3,45.34,45.28,45.33,72600.0,24.0424,24.0636,24.0318,24.0583,72600.0
2014-09-09 13:00:00,45.33,45.34,45.31,45.32,41600.0,24.0583,24.0636,24.0477,24.053,41600.0
2014-09-09 13:10:00,45.31,45.34,45.31,45.32,51700.0,24.0477,24.0636,24.0477,24.053,51700.0
2014-09-09 13:20:00,45.31,45.32,45.26,45.26,52000.0,24.0477,24.053,24.0212,24.0212,52000.0
2014-09-09 13:30:00,45.27,45.31,45.26,45.29,48300.0,24.0265,24.0477,24.0212,24.0371,48300.0
2014-09-09 13:40:00,45.29,45.35,45.28,45.34,60900.0,24.0371,24.0689,24.0318,24.0636,60900.0
2014-09-09 13:50:00,45.34,45.35,45.29,45.29,102700.0,24.0636,24.0689,24.0371,24.0371,102700.0
2014-09-09 14:00:00,45.29,45.3,45.21,45.21,143700.0,24.0371,24.0424,23.9946,23.9946,143700.0
2014-09-09 14:10:00,45.22,45.22,45.19,45.19,68400.0,23.9999,23.9999,23.984,23.984,68400.0
2014-09-09 14:20:00,45.2,45.2,45.14,45.14,51700.0,23.9893,23.9893,23.9575,23.9575,51700.0
2014-09-09 14:30:00,45.15,45.17,45.11,45.16,82200.0,23.9628,23.9734,23.9415,23.9681,82200.0
2014-09-09 14:40:00,45.18,45.18,45.11,45.11,67800.0,23.9787,23.9787,23.9415,23.9415,67800.0
2014-09-09 14:50:00,45.12,45.16,45.11,45.14,71900.0,23.9469,23.9681,23.9415,23.9575,71900.0
2014-09-09 15:00:00,45.14,45.18,45.11,45.13,98800.0,23.9575,23.9787,23.9415,23.9522,98800.0
2014-09-09 15:10:00,45.13,45.15,45.09,45.1,234000.0,23.9522,23.9628,23.9309,23.9362,234000.0
2014-09-09 15:20:00,45.09,45.12,45.05,45.11,171200.0,23.9309,23.9469,23.9097,23.9415,171200.0
2014-09-09 15:30:00,45.11,45.13,45.08,45.09,146500.0,23.9415,23.9522,23.9256,23.9309,146500.0
2014-09-09 15:40:00,45.09,45.12,45.08,45.1,173600.0,23.9309,23.9469,23.9256,23.9362,173600.0
2014-09-09 15:50:00,45.11,45.17,45.11,45.16,220400.0,23.9415,23.9734,23.9415,23.9681,220400.0
2014-09-10 09:30:00,46.0,46.1,45.95,46.04,1372000.0,24.4139,24.467,24.3874,24.4351,1372000.0
2014-09-10 09:40:00,46.04,46.04,45.85,45.9,420100.0,24.4351,24.4351,24.3343,24.3608,420100.0
2014-09-10 09:50:00,45.9,46.0,45.87,45.94,307900.0,24.3608,24.4139,24.3449,24.3821,307900.0
2014-09-10 10:00:00,45.93,45.96,45.86,45.94,283000.0,24.3768,24.3927,24.3396,24.3821,283000.0
2014-09-10 10:10:00,45.95,45.97,45.88,45.89,268700.0,24.3874,24.398,24.3502,24.3555,268700.0
2014-09-10 10:20:00,45.9,46.0,45.89,45.97,273100.0,24.3608,24.4139,24.3555,24.398,273100.0
2014-09-10 10:30:00,45.96,45.97,45.81,45.87,276200.0,24.3927,24.398,24.3131,24.3449,276200.0
2014-09-10 10:40:00,45.86,45.87,45.8,45.84,264100.0,24.3396,24.3449,24.3078,24.329,264100.0
2014-09-10 10:50:00,45.84,45.88,45.81,45.84,340400.0,24.329,24.3502,24.3131,24.329,340400.0
2014-09-10 11:00:00,45.83,45.85,45.78,45.82,477100.0,24.3237,24.3343,24.2971,24.3184,477100.0
2014-09-10 11:10:00,45.82,45.89,45.78,45.81,468900.0,24.3184,24.3555,24.2971,24.3131,468900.0
2014-09-10 11:20:00,45.8,45.89,45.79,45.88,221700.0,24.3078,24.3555,24.3024,24.3502,221700.0
2014-09-10 11:30:00,45.87,45.99,45.86,45.99,379400.0,24.3449,24.4086,24.3396,24.4086,379400.0
2014-09-10 11:40:00,45.99,46.03,45.93,46.02,258000.0,24.4086,24.4298,24.3768,24.4245,258000.0
2014-09-10 11:50:00,46.02,46.08,45.98,46.06,196500.0,24.4245,24.4564,24.4033,24.4457,196500.0
2014-09-10 12:00:00,46.05,46.07,45.96,45.98,178600.0,24.4404,24.4511,24.3927,24.4033,178600.0
2014-09-10 12:10:00,45.98,46.12,45.95,46.11,296600.0,24.4033,24.4776,24.3874,24.4723,296600.0
2014-09-10 12:20:00,46.11,46.15,46.0,46.06,184600.0,24.4723,24.4935,24.4139,24.4457,184600.0
2014-09-10 12:30:00,46.06,46.1,46.0,46.0,155700.0,24.4457,24.467,24.4139,24.4139,155700.0
2014-09-10 12:40:00,46.01,46.12,46.0,46.09,180000.0,24.4192,24.4776,24.4139,24.4617,180000.0
2014-09-10 12:50:00,46.09,46.09,46.03,46.08,158600.0,24.4617,24.4617,24.4298,24.4564,158600.0
2014-09-10 13:00:00,46.08,46.14,46.06,46.13,105900.0,24.4564,24.4882,24.4457,24.4829,105900.0
2014-09-10 13:10:00,46.13,46.18,46.13,46.16,173000.0,24.4829,24.5094,24.4829,24.4988,173000.0
2014-09-10 13:20:00,46.15,46.2,46.13,46.18,205700.0,24.4935,24.5201,24.4829,24.5094,205700.0
2014-09-10 13:30:00,46.18,46.29,46.17,46.29,306300.0,24.5094,24.5678,24.5041,24.5678,306300.0
2014-09-10 13:40:00,46.29,46.38,46.28,46.38,245700.0,24.5678,24.6156,24.5625,24.6156,245700.0
2014-09-10 13:50:00,46.38,46.46,46.37,46.42,373300.0,24.6156,24.658,24.6103,24.6368,373300.0
2014-09-10 14:00:00,46.42,46.46,46.4,46.43,208000.0,24.6368,24.658,24.6262,24.6421,208000.0
2014-09-10 14:10:00,46.43,46.44,46.39,46.4,171200.0,24.6421,24.6474,24.6209,24.6262,171200.0
2014-09-10 14:20:00,46.39,46.44,46.38,46.42,177600.0,24.6209,24.6474,24.6156,24.6368,177600.0
2014-09-10 14:30:00,46.42,46.44,46.37,46.39,187800.0,24.6368,24.6474,24.6103,24.6209,187800.0
2014-09-10 14:40:00,46.39,46.41,46.38,46.39,174400.0,24.6209,24.6315,24.6156,24.6209,174400.0
2014-09-10 14:50:00,46.39,46.49,46.37,46.46,319900.0,24.6209,24.674,24.6103,24.658,319900.0
2014-09-10 15:00:00,46.46,46.51,46.41,46.47,532600.0,24.658,24.6846,24.6315,24.6633,532600.0
2014-09-10 15:10:00,46.47,46.48,46.44,46.47,536900.0,24.6633,24.6687,24.6474,24.6633,536900.0
2014-09-10 15:20:00,46.46,46.52,46.45,46.51,653700.0,24.658,24.6899,24.6527,24.6846,653700.0
2014-09-10 15:30:00,46.5,46.59,46.47,46.56,521000.0,24.6793,24.727,24.6633,24.7111,521000.0
2014-09-10 15:40:00,46.56,46.61,46.5,46.58,841900.0,24.7111,24.7377,24.6793,24.7217,841900.0
2014-09-10 15:50:00,46.58,46.58,46.46,46.5,1062200.0,24.7217,24.7217,24.658,24.6793,1062200.0
2014-09-11 09:30:00,46.23,46.24,46.03,46.04,353700.0,24.536,24.5413,24.4298,24.4351,353700.0
2014-09-11 09:40:00,46.03,46.1,46.0,46.02,255900.0,24.4298,24.467,24.4139,24.4245,255900.0
2014-09-11 09:50:00,46.01,46.09,45.99,46.07,247500.0,24.4192,24.4617,24.4086,24.4511,247500.0
2014-09-11 10:00:00,46.07,46.15,46.07,46.09,188600.0,24.4511,24.4935,24.4511,24.4617,188600.0
2014-09-11 10:10:00,46.09,46.1,46.01,46.07,214000.0,24.4617,24.467,24.4192,24.4511,214000.0
2014-09-11 10:20:00,46.08,46.15,46.05,46.13,235500.0,24.4564,24.4935,24.4404,24.4829,235500.0
2014-09-11 10:30:00,46.13,46.14,45.97,46.02,362500.0,24.4829,24.4882,24.398,24.4245,362500.0
2014-09-11 10:40:00,46.01,46.06,45.99,46.04,272100.0,24.4192,24.4457,24.4086,24.4351,272100.0
2014-09-11 10:50:00,46.03,46.12,46.01,46.12,260400.0,24.4298,24.4776,24.4192,24.4776,260400.0
2014-09-11 11:00:00,46.11,46.18,46.06,46.06,432900.0,24.4723,24.5094,24.4457,24.4457,432900.0
2014-09-11 11:10:00,46.06,46.13,46.01,46.12,294800.0,24.4457,24.4829,24.4192,24.4776,294800.0
2014-09-11 11:20:00,46.11,46.15,46.07,46.08,209500.0,24.4723,24.4935,24.4511,24.4564,209500.0
2014-09-11 11:30:00,46.08,46.14,46.07,46.11,134900.0,24.4564,24.4882,24.4511,24.4723,134900.0
2014-09-11 11:40:00,46.1,46.19,46.08,46.12,148900.0,24.467,24.5147,24.4564,24.4776,148900.0
2014-09-11 11:50:00,46.11,46.29,46.09,46.27,233000.0,24.4723,24.5678,24.4617,24.5572,233000.0
2014-09-11 12:00:00,46.27,46.28,46.21,46.25,114000.0,24.5572,24.5625,24.5254,24.5466,114000.0
2014-09-11 12:10:00,46.25,46.39,46.22,46.32,250000.0,24.5466,24.6209,24.5307,24.5837,250000.0
2014-09-11 12:20:00,46.33,46.34,46.28,46.31,81100.0,24.589,24.5944,24.5625,24.5784,81100.0
2014-09-11 12:30:00,46.32,46.33,46.28,46.29,84800.0,24.5837,24.589,24.5625,24.5678,84800.0
2014-09-11 12:40:00,46.28,46.31,46.26,46.27,49800.0,24.5625,24.5784,24.5519,24.5572,49800.0
2014-09-11 12:50:00,46.27,46.3,46.24,46.27,92400.0,24.5572,24.5731,24.5413,24.5572,92400.0
2014-09-11 13:00:00,46.26,46.37,46.25,46.33,183000.0,24.5519,24.6103,24.5466,24.589,183000.0
2014-09-11 13:10:00,46.33,46.34,46.31,46.31,39700.0,24.589,24.5944,24.5784,24.5784,39700.0
2014-09-11 13:20:00,46.31,46.35,46.25,46.28,88000.0,24.5784,24.5997,24.5466,24.5625,88000.0
2014-09-11 13:30:00,46.29,46.32,46.27,46.29,61000.0,24.5678,24.5837,24.5572,24.5678,61000.0
2014-09-11 13:40:00,46.3,46.31,46.25,46.29,64800.0,24.5731,24.5784,24.5466,24.5678,64800.0
2014-09-11 13:50:00,46.29,46.35,46.29,46.34,172400.0,24.5678,24.5997,24.5678,24.5944,172400.0
2014-09-11 14:00:00,46.35,46.39,46.34,46.39,86200.0,24.5997,24.6209,24.5944,24.6209,86200.0
2014-09-11 14:10:00,46.39,46.46,46.37,46.42,155500.0,24.6209,24.658,24.6103,24.6368,155500.0
2014-09-11 14:20:00,46.43,46.45,46.39,46.45,80500.0,24.6421,24.6527,24.6209,24.6527,80500.0
2014-09-11 14:30:00,46.45,46.46,46.4,46.41,96300.0,24.6527,24.658,24.6262,24.6315,96300.0
2014-09-11 14:40:00,46.41,46.47,46.39,46.47,139700.0,24.6315,24.6633,24.6209,24.6633,139700.0
2014-09-11 14:50:00,46.47,46.48,46.45,46.47,193800.0,24.6633,24.6687,24.6527,24.6633,193800.0
2014-09-11 15:00:00,46.47,46.48,46.31,46.33,139700.0,24.6633,24.6687,24.5784,24.589,139700.0
2014-09-11 15:10:00,46.32,46.32,46.24,46.29,173600.0,24.5837,24.5837,24.5413,24.5678,173600.0
2014-09-11 15:20:00,46.29,46.31,46.26,46.27,122900.0,24.5678,24.5784,24.5519,24.5572,122900.0
2014-09-11 15:30:00,46.27,46.27,46.22,46.22,227400.0,24.5572,24.5572,24.5307,24.5307,227400.0
2014-09-11 15:40:00,46.22,46.26,46.21,46.21,277600.0,24.5307,24.5519,24.5254,24.5254,277600.0
2014-09-11 15:50:00,46.22,46.26,46.19,46.25,347300.0,24.5307,24.5519,24.5147,24.5466,347300.0
2014-09-12 09:30:00,46.05,46.07,45.9,45.93,259200.0,24.4404,24.4511,24.3608,24.3768,259200.0
2014-09-12 09:40:00,45.93,45.93,45.83,45.89,176000.0,24.3768,24.3768,24.3237,24.3555,176000.0
2014-09-12 09:50:00,45.89,45.92,45.85,45.87,91300.0,24.3555,24.3714,24.3343,24.3449,91300.0
2014-09-12 10:00:00,45.86,45.94,45.85,45.92,116800.0,24.3396,24.3821,24.3343,24.3714,116800.0
2014-09-12 10:10:00,45.91,46.02,45.9,46.0,109200.0,24.3661,24.4245,24.3608,24.4139,109200.0
2014-09-12 10:20:00,46.0,46.03,45.98,46.02,96500.0,24.4139,24.4298,24.4033,24.4245,96500.0
2014-09-12 10:30:00,46.01,46.02,45.97,46.0,78400.0,24.4192,24.4245,24.398,24.4139,78400.0
2014-09-12 10:40:00,46.0,46.02,45.96,46.01,88600.0,24.4139,24.4245,24.3927,24.4192,88600.0
2014-09-12 10:50:00,46.01,46.04,45.98,46.0,78100.0,24.4192,24.4351,24.4033,24.4139,78100.0
2014-09-12 11:00:00,46.0,46.03,45.99,46.01,149000.0,24.4139,24.4298,24.4086,24.4192,149000.0
2014-09-12 11:10:00,46.02,46.02,45.95,45.98,97800.0,24.4245,24.4245,24.3874,24.4033,97800.0
2014-09-12 11:20:00,45.98,45.98,45.9,45.97,123700.0,24.4033,24.4033,24.3608,24.398,123700.0
2014-09-12 11:30:00,45.97,46.0,45.93,45.97,140100.0,24.398,24.4139,24.3768,24.398,140100.0
2014-09-12 11:40:00,45.97,45.98,45.95,45.95,56600.0,24.398,24.4033,24.3874,24.3874,56600.0
2014-09-12 11:50:00,45.95,45.96,45.91,45.94,66000.0,24.3874,24.3927,24.3661,24.3821,66000.0
2014-09-12 12:00:00,45.93,45.96,45.9,45.96,56400.0,24.3768,24.3927,24.3608,24.3927,56400.0
2014-09-12 12:10:00,45.96,45.98,45.91,45.91,102600.0,24.3927,24.4033,24.3661,24.3661,102600.0
2014-09-12 12:20:00,45.91,45.93,45.88,45.9,135400.0,24.3661,24.3768,24.3502,24.3608,135400.0
2014-09-12 12:30:00,45.9,45.9,45.81,45.83,136600.0,24.3608,24.3608,24.3131,24.3237,136600.0
2014-09-12 12:40:00,45.84,45.91,45.83,45.89,52000.0,24.329,24.3661,24.3237,24.3555,52000.0
2014-09-12 12:50:00,45.88,45.89,45.81,45.85,91200.0,24.3502,24.3555,24.3131,24.3343,91200.0
2014-09-12 13:00:00,45.85,45.9,45.84,45.89,67200.0,24.3343,24.3608,24.329,24.3555,67200.0
2014-09-12 13:10:00,45.89,45.93,45.86,45.88,71600.0,24.3555,24.3768,24.3396,24.3502,71600.0
2014-09-12 13:20:00,45.89,45.92,45.84,45.88,102000.0,24.3555,24.3714,24.329,24.3502,102000.0
2014-09-12 13:30:00,45.88,45.9,45.85,45.89,65300.0,24.3502,24.3608,24.3343,24.3555,65300.0
2014-09-12 13:40:00,45.88,45.94,45.88,45.92,43300.0,24.3502,24.3821,24.3502,24.3714,43300.0
2014-09-12 13:50:00,45.92,45.93,45.88,45.89,55300.0,24.3714,24.3768,24.3502,24.3555,55300.0
2014-09-12 14:00:00,45.89,45.89,45.83,45.86,41700.0,24.3555,24.3555,24.3237,24.3396,41700.0
2014-09-12 14:10:00,45.86,45.91,45.83,45.84,70800.0,24.3396,24.3661,24.3237,24.329,70800.0
2014-09-12 14:20:00,45.83,45.85,45.81,45.83,75400.0,24.3237,24.3343,24.3131,24.3237,75400.0
2014-09-12 14:30:00,45.83,45.89,45.83,45.85,75500.0,24.3237,24.3555,24.3237,24.3343,75500.0
2014-09-12 14:40:00,45.85,45.85,45.81,45.83,64300.0,24.3343,24.3343,24.3131,24.3237,64300.0
2014-09-12 14:50:00,45.82,45.84,45.8,45.83,76600.0,24.3184,24.329,24.3078,24.3237,76600.0
2014-09-12 15:00:00,45.82,45.89,45.8,45.88,91300.0,24.3184,24.3555,24.3078,24.3502,91300.0
2014-09-12 15:10:00,45.88,45.91,45.85,45.9,60500.0,24.3502,24.3661,24.3343,24.3608,60500.0
2014-09-12 15:20:00,45.91,45.95,45.9,45.92,171400.0,24.3661,24.3874,24.3608,24.3714,171400.0
2014-09-12 15:30:00,45.92,45.98,45.91,45.95,153000.0,24.3714,24.4033,24.3661,24.3874,153000.0
2014-09-12 15:40:00,45.96,45.97,45.86,45.92,208000.0,24.3927,24.398,24.3396,24.3714,208000.0
2014-09-12 15:50:00,45.92,45.93,45.88,45.92,276000.0,24.3714,24.3768,24.3502,24.3714,276000.0
2014-09-15 09:30:00,45.59,45.62,45.51,45.57,272400.0,24.1963,24.2122,24.1538,24.1857,272400.0
2014-09-15 09:40:00,45.56,45.56,45.5,45.52,113500.0,24.1804,24.1804,24.1485,24.1591,113500.0
2014-09-15 09:50:00,45.52,45.64,45.52,45.63,174200.0,24.1591,24.2228,24.1591,24.2175,174200.0
2014-09-15 10:00:00,45.64,45.7,45.61,45.63,218200.0,24.2228,24.2547,24.2069,24.2175,218200.0
2014-09-15 10:10:00,45.62,45.67,45.59,45.65,234400.0,24.2122,24.2388,24.1963,24.2281,234400.0
2014-09-15 10:20:00,45.65,45.65,45.58,45.63,183700.0,24.2281,24.2281,24.191,24.2175,183700.0
2014-09-15 10:30:00,45.64,45.68,45.55,45.57,131100.0,24.2228,24.2441,24.1751,24.1857,131100.0
2014-09-15 10:40:00,45.56,45.61,45.55,45.6,66100.0,24.1804,24.2069,24.1751,24.2016,66100.0
2014-09-15 10:50:00,45.6,45.7,45.59,45.69,69800.0,24.2016,24.2547,24.1963,24.2494,69800.0
2014-09-15 11:00:00,45.68,45.73,45.64,45.71,78100.0,24.2441,24.2706,24.2228,24.26,78100.0
2014-09-15 11:10:00,45.71,45.75,45.69,45.73,83700.0,24.26,24.2812,24.2494,24.2706,83700.0
2014-09-15 11:20:00,45.73,45.75,45.72,45.73,79700.0,24.2706,24.2812,24.2653,24.2706,79700.0
2014-09-15 11:30:00,45.73,45.78,45.68,45.75,87700.0,24.2706,24.2971,24.2441,24.2812,87700.0
2014-09-15 11:40:00,45.76,45.8,45.69,45.75,225800.0,24.2865,24.3078,24.2494,24.2812,225800.0
2014-09-15 11:50:00,45.75,45.8,45.73,45.77,102000.0,24.2812,24.3078,24.2706,24.2918,102000.0
2014-09-15 12:00:00,45.78,45.82,45.73,45.8,86900.0,24.2971,24.3184,24.2706,24.3078,86900.0
2014-09-15 12:10:00,45.79,45.82,45.75,45.77,64700.0,24.3024,24.3184,24.2812,24.2918,64700.0
2014-09-15 12:20:00,45.76,45.84,45.76,45.8,83400.0,24.2865,24.329,24.2865,24.3078,83400.0
2014-09-15 12:30:00,45.81,45.83,45.79,45.8,100700.0,24.3131,24.3237,24.3024,24.3078,100700.0
2014-09-15 12:40:00,45.8,45.88,45.8,45.88,113700.0,24.3078,24.3502,24.3078,24.3502,113700.0
2014-09-15 12:50:00,45.88,45.9,45.84,45.84,35700.0,24.3502,24.3608,24.329,24.329,35700.0
2014-09-15 13:00:00,45.84,45.91,45.83,45.91,63600.0,24.329,24.3661,24.3237,24.3661,63600.0
2014-09-15 13:10:00,45.91,45.92,45.86,45.91,26100.0,24.3661,24.3714,24.3396,24.3661,26100.0
2014-09-15 13:20:00,45.91,45.92,45.88,45.89,51500.0,24.3661,24.3714,24.3502,24.3555,51500.0
2014-09-15 13:30:00,45.89,45.95,45.89,45.94,69800.0,24.3555,24.3874,24.3555,24.3821,69800.0
2014-09-15 13:40:00,45.93,45.99,45.92,45.97,78700.0,24.3768,24.4086,24.3714,24.398,78700.0
2014-09-15 13:50:00,45.96,45.97,45.93,45.94,50100.0,24.3927,24.398,24.3768,24.3821,50100.0
2014-09-15 14:00:00,45.95,45.97,45.93,45.97,34200.0,24.3874,24.398,24.3768,24.398,34200.0
2014-09-15 14:10:00,45.97,45.99,45.94,45.97,46800.0,24.398,24.4086,24.3821,24.398,46800.0
2014-09-15 14:20:00,45.96,46.06,45.96,46.06,63700.0,24.3927,24.4457,24.3927,24.4457,63700.0
2014-09-15 14:30:00,46.07,46.07,46.01,46.03,53800.0,24.4511,24.4511,24.4192,24.4298,53800.0
2014-09-15 14:40:00,46.04,46.04,45.97,45.97,52800.0,24.4351,24.4351,24.398,24.398,52800.0
2014-09-15 14:50:00,45.98,46.01,45.95,45.97,40300.0,24.4033,24.4192,24.3874,24.398,40300.0
2014-09-15 15:00:00,45.97,46.0,45.95,45.96,58100.0,24.398,24.4139,24.3874,24.3927,58100.0
2014-09-15 15:10:00,45.96,45.98,45.92,45.96,55500.0,24.3927,24.4033,24.3714,24.3927,55500.0
2014-09-15 15:20:00,45.96,46.0,45.96,45.99,69900.0,24.3927,24.4139,24.3927,24.4086,69900.0
2014-09-15 15:30:00,46.0,46.0,45.96,45.98,73900.0,24.4139,24.4139,24.3927,24.4033,73900.0
2014-09-15 15:40:00,45.97,45.98,45.92,45.94,90000.0,24.398,24.4033,24.3714,24.3821,90000.0
2014-09-15 15:50:00,45.93,45.95,45.89,45.9,265800.0,24.3768,24.3874,24.3555,24.3608,265800.0
2014-09-16 09:30:00,45.67,45.91,45.66,45.81,296700.0,24.2388,24.3661,24.2335,24.3131,296700.0
2014-09-16 09:40:00,45.82,45.87,45.79,45.86,255800.0,24.3184,24.3449,24.3024,24.3396,255800.0
2014-09-16 09:50:00,45.86,45.89,45.82,45.82,89300.0,24.3396,24.3555,24.3184,24.3184,89300.0
2014-09-16 10:00:00,45.82,45.88,45.82,45.82,67300.0,24.3184,24.3502,24.3184,24.3184,67300.0
2014-09-16 10:10:00,45.82,45.9,45.79,45.83,64000.0,24.3184,24.3608,24.3024,24.3237,64000.0
2014-09-16 10:20:00,45.83,45.91,45.82,45.87,54200.0,24.3237,24.3661,24.3184,24.3449,54200.0
2014-09-16 10:30:00,45.87,45.98,45.86,45.98,45900.0,24.3449,24.4033,24.3396,24.4033,45900.0
2014-09-16 10:40:00,45.98,46.0,45.93,45.99,87100.0,24.4033,24.4139,24.3768,24.4086,87100.0
2014-09-16 10:50:00,45.99,45.99,45.88,45.94,54300.0,24.4086,24.4086,24.3502,24.3821,54300.0
2014-09-16 11:00:00,45.95,45.95,45.82,45.88,96800.0,24.3874,24.3874,24.3184,24.3502,96800.0
2014-09-16 11:10:00,45.87,46.0,45.86,46.0,63800.0,24.3449,24.4139,24.3396,24.4139,63800.0
2014-09-16 11:20:00,45.99,46.13,45.98,46.11,95100.0,24.4086,24.4829,24.4033,24.4723,95100.0
2014-09-16 11:30:00,46.11,46.18,46.09,46.18,140600.0,24.4723,24.5094,24.4617,24.5094,140600.0
2014-09-16 11:40:00,46.18,46.23,46.16,46.22,246900.0,24.5094,24.536,24.4988,24.5307,246900.0
2014-09-16 11:50:00,46.21,46.4,46.21,46.31,105300.0,24.5254,24.6262,24.5254,24.5784,105300.0
2014-09-16 12:00:00,46.3,46.34,46.26,46.28,124700.0,24.5731,24.5944,24.5519,24.5625,124700.0
2014-09-16 12:10:00,46.28,46.39,46.28,46.38,77700.0,24.5625,24.6209,24.5625,24.6156,77700.0
2014-09-16 12:20:00,46.39,46.44,46.38,46.42,82100.0,24.6209,24.6474,24.6156,24.6368,82100.0
2014-09-16 12:30:00,46.43,46.43,46.34,46.36,49900.0,24.6421,24.6421,24.5944,24.605,49900.0
2014-09-16 12:40:00,46.36,46.42,46.34,46.37,161800.0,24.605,24.6368,24.5944,24.6103,161800.0
2014-09-16 12:50:00,46.38,46.42,46.34,46.35,53000.0,24.6156,24.6368,24.5944,24.5997,53000.0
2014-09-16 13:00:00,46.36,46.4,46.32,46.34,61500.0,24.605,24.6262,24.5837,24.5944,61500.0
2014-09-16 13:10:00,46.34,46.4,46.34,46.4,36600.0,24.5944,24.6262,24.5944,24.6262,36600.0
2014-09-16 13:20:00,46.39,46.4,46.35,46.35,29600.0,24.6209,24.6262,24.5997,24.5997,29600.0
2014-09-16 13:30:00,46.36,46.37,46.33,46.35,51900.0,24.605,24.6103,24.589,24.5997,51900.0
2014-09-16 13:40:00,46.34,46.35,46.31,46.32,57400.0,24.5944,24.5997,24.5784,24.5837,57400.0
2014-09-16 13:50:00,46.33,46.35,46.31,46.33,55800.0,24.589,24.5997,24.5784,24.589,55800.0
2014-09-16 14:00:00,46.34,46.34,46.28,46.3,40400.0,24.5944,24.5944,24.5625,24.5731,40400.0
2014-09-16 14:10:00,46.31,46.33,46.27,46.32,76000.0,24.5784,24.589,24.5572,24.5837,76000.0
2014-09-16 14:20:00,46.32,46.33,46.28,46.3,27600.0,24.5837,24.589,24.5625,24.5731,27600.0
2014-09-16 14:30:00,46.3,46.38,46.29,46.35,124100.0,24.5731,24.6156,24.5678,24.5997,124100.0
2014-09-16 14:40:00,46.34,46.34,46.28,46.3,70300.0,24.5944,24.5944,24.5625,24.5731,70300.0
2014-09-16 14:50:00,46.3,46.31,46.27,46.28,55400.0,24.5731,24.5784,24.5572,24.5625,55400.0
2014-09-16 15:00:00,46.29,46.29,46.25,46.27,77100.0,24.5678,24.5678,24.5466,24.5572,77100.0
2014-09-16 15:10:00,46.27,46.28,46.25,46.28,50000.0,24.5572,24.5625,24.5466,24.5625,50000.0
2014-09-16 15:20:00,46.28,46.29,46.24,46.25,136000.0,24.5625,24.5678,24.5413,24.5466,136000.0
2014-09-16 15:30:00,46.24,46.26,46.23,46.26,55700.0,24.5413,24.5519,24.536,24.5519,55700.0
2014-09-16 15:40:00,46.26,46.28,46.22,46.28,136700.0,24.5519,24.5625,24.5307,24.5625,136700.0
2014-09-16 15:50:00,46.28,46.28,46.21,46.25,315000.0,24.5625,24.5625,24.5254,24.5466,315000.0
2014-09-17 09:30:00,46.36,46.37,46.26,46.3,202200.0,24.605,24.6103,24.5519,24.5731,202200.0
2014-09-17 09:40:00,46.3,46.39,46.3,46.3,103800.0,24.5731,24.6209,24.5731,24.5731,103800.0
2014-09-17 09:50:00,46.31,46.37,46.3,46.32,89600.0,24.5784,24.6103,24.5731,24.5837,89600.0
2014-09-17 10:00:00,46.33,46.34,46.24,46.27,122600.0,24.589,24.5944,24.5413,24.5572,122600.0
2014-09-17 10:10:00,46.26,46.3,46.24,46.28,63900.0,24.5519,24.5731,24.5413,24.5625,63900.0
2014-09-17 10:20:00,46.27,46.28,46.24,46.25,43200.0,24.5572,24.5625,24.5413,24.5466,43200.0
2014-09-17 10:30:00,46.25,46.3,46.25,46.28,80500.0,24.5466,24.5731,24.5466,24.5625,80500.0
2014-09-17 10:40:00,46.28,46.28,46.22,46.26,54100.0,24.5625,24.5625,24.5307,24.5519,54100.0
2014-09-17 10:50:00,46.25,46.26,46.15,46.2,48900.0,24.5466,24.5519,24.4935,24.5201,48900.0
2014-09-17 11:00:00,46.19,46.24,46.19,46.24,64200.0,24.5147,24.5413,24.5147,24.5413,64200.0
2014-09-17 11:10:00,46.24,46.29,46.22,46.26,82400.0,24.5413,24.5678,24.5307,24.5519,82400.0
2014-09-17 11:20:00,46.26,46.3,46.22,46.28,54600.0,24.5519,24.5731,24.5307,24.5625,54600.0
2014-09-17 11:30:00,46.28,46.37,46.27,46.33,244800.0,24.5625,24.6103,24.5572,24.589,244800.0
2014-09-17 11:40:00,46.34,46.38,46.33,46.35,35600.0,24.5944,24.6156,24.589,24.5997,35600.0
2014-09-17 11:50:00,46.35,46.38,46.34,46.37,32500.0,24.5997,24.6156,24.5944,24.6103,32500.0
2014-09-17 12:00:00,46.36,46.37,46.31,46.32,64800.0,24.605,24.6103,24.5784,24.5837,64800.0
2014-09-17 12:10:00,46.32,46.33,46.3,46.32,49200.0,24.5837,24.589,24.5731,24.5837,49200.0
2014-09-17 12:20:00,46.32,46.33,46.3,46.32,34200.0,24.5837,24.589,24.5731,24.5837,34200.0
2014-09-17 12:30:00,46.32,46.37,46.32,46.35,25900.0,24.5837,24.6103,24.5837,24.5997,25900.0
2014-09-17 12:40:00,46.35,46.37,46.32,46.32,41700.0,24.5997,24.6103,24.5837,24.5837,41700.0
2014-09-17 12:50:00,46.32,46.34,46.3,46.32,39900.0,24.5837,24.5944,24.5731,24.5837,39900.0
2014-09-17 13:00:00,46.33,46.34,46.3,46.31,24300.0,24.589,24.5944,24.5731,24.5784,24300.0
2014-09-17 13:10:00,46.31,46.33,46.3,46.32,33300.0,24.5784,24.589,24.5731,24.5837,33300.0
2014-09-17 13:20:00,46.33,46.34,46.3,46.3,23400.0,24.589,24.5944,24.5731,24.5731,23400.0
2014-09-17 13:30:00,46.31,46.35,46.31,46.35,48000.0,24.5784,24.5997,24.5784,24.5997,48000.0
2014-09-17 13:40:00,46.35,46.42,46.34,46.42,47500.0,24.5997,24.6368,24.5944,24.6368,47500.0
2014-09-17 13:50:00,46.42,46.45,46.41,46.41,33200.0,24.6368,24.6527,24.6315,24.6315,33200.0
2014-09-17 14:00:00,46.41,46.43,46.17,46.28,83000.0,24.6315,24.6421,24.5041,24.5625,83000.0
2014-09-17 14:10:00,46.29,46.41,46.27,46.36,82700.0,24.5678,24.6315,24.5572,24.605,82700.0
2014-09-17 14:20:00,46.37,46.48,46.35,46.47,91300.0,24.6103,24.6687,24.5997,24.6633,91300.0
2014-09-17 14:30:00,46.47,46.49,46.4,46.41,56900.0,24.6633,24.674,24.6262,24.6315,56900.0
2014-09-17 14:40:00,46.41,46.44,46.33,46.38,72400.0,24.6315,24.6474,24.589,24.6156,72400.0
2014-09-17 14:50:00,46.39,46.46,46.38,46.42,76100.0,24.6209,24.658,24.6156,24.6368,76100.0
2014-09-17 15:00:00,46.42,46.48,46.37,46.46,65000.0,24.6368,24.6687,24.6103,24.658,65000.0
2014-09-17 15:10:00,46.46,46.47,46.4,46.4,54900.0,24.658,24.6633,24.6262,24.6262,54900.0
2014-09-17 15:20:00,46.39,46.4,46.25,46.31,124900.0,24.6209,24.6262,24.5466,24.5784,124900.0
2014-09-17 15:30:00,46.3,46.31,46.19,46.2,122900.0,24.5731,24.5784,24.5147,24.5201,122900.0
2014-09-17 15:40:00,46.2,46.25,46.15,46.2,121800.0,24.5201,24.5466,24.4935,24.5201,121800.0
2014-09-17 15:50:00,46.19,46.26,46.19,46.25,206600.0,24.5147,24.5519,24.5147,24.5466,206600.0
2014-09-18 09:30:00,46.57,46.59,46.46,46.52,322600.0,24.7164,24.727,24.658,24.6899,322600.0
2014-09-18 09:40:00,46.52,46.53,46.49,46.51,70300.0,24.6899,24.6952,24.674,24.6846,70300.0
2014-09-18 09:50:00,46.52,46.68,46.51,46.68,127200.0,24.6899,24.7748,24.6846,24.7748,127200.0
2014-09-18 10:00:00,46.67,46.71,46.62,46.64,166600.0,24.7695,24.7907,24.743,24.7536,166600.0
2014-09-18 10:10:00,46.62,46.63,46.52,46.55,100100.0,24.743,24.7483,24.6899,24.7058,100100.0
2014-09-18 10:20:00,46.55,46.56,46.47,46.49,92900.0,24.7058,24.7111,24.6633,24.674,92900.0
2014-09-18 10:30:00,46.49,46.56,46.48,46.56,65900.0,24.674,24.7111,24.6687,24.7111,65900.0
2014-09-18 10:40:00,46.56,46.59,46.51,46.58,71900.0,24.7111,24.727,24.6846,24.7217,71900.0
2014-09-18 10:50:00,46.58,46.58,46.45,46.45,78600.0,24.7217,24.7217,24.6527,24.6527,78600.0
2014-09-18 11:00:00,46.44,46.48,46.39,46.44,51400.0,24.6474,24.6687,24.6209,24.6474,51400.0
2014-09-18 11:10:00,46.44,46.45,46.38,46.39,89600.0,24.6474,24.6527,24.6156,24.6209,89600.0
2014-09-18 11:20:00,46.39,46.42,46.36,46.36,63500.0,24.6209,24.6368,24.605,24.605,63500.0
2014-09-18 11:30:00,46.35,46.41,46.34,46.38,96700.0,24.5997,24.6315,24.5944,24.6156,96700.0
2014-09-18 11:40:00,46.39,46.4,46.35,46.36,51500.0,24.6209,24.6262,24.5997,24.605,51500.0
2014-09-18 11:50:00,46.35,46.42,46.33,46.39,57800.0,24.5997,24.6368,24.589,24.6209,57800.0
2014-09-18 12:00:00,46.4,46.45,46.38,46.43,31700.0,24.6262,24.6527,24.6156,24.6421,31700.0
2014-09-18 12:10:00,46.42,46.45,46.41,46.43,35600.0,24.6368,24.6527,24.6315,24.6421,35600.0
2014-09-18 12:20:00,46.43,46.43,46.4,46.4,21800.0,24.6421,24.6421,24.6262,24.6262,21800.0
2014-09-18 12:30:00,46.4,46.45,46.38,46.43,48500.0,24.6262,24.6527,24.6156,24.6421,48500.0
2014-09-18 12:40:00,46.44,46.44,46.41,46.42,16600.0,24.6474,24.6474,24.6315,24.6368,16600.0
2014-09-18 12:50:00,46.41,46.43,46.37,46.38,46500.0,24.6315,24.6421,24.6103,24.6156,46500.0
2014-09-18 13:00:00,46.38,46.4,46.35,46.39,23900.0,24.6156,24.6262,24.5997,24.6209,23900.0
2014-09-18 13:10:00,46.38,46.39,46.34,46.37,27600.0,24.6156,24.6209,24.5944,24.6103,27600.0
2014-09-18 13:20:00,46.37,46.38,46.33,46.33,27300.0,24.6103,24.6156,24.589,24.589,27300.0
2014-09-18 13:30:00,46.33,46.38,46.33,46.37,37900.0,24.589,24.6156,24.589,24.6103,37900.0
2014-09-18 13:40:00,46.37,46.39,46.35,46.36,33400.0,24.6103,24.6209,24.5997,24.605,33400.0
2014-09-18 13:50:00,46.36,46.37,46.34,46.34,32100.0,24.605,24.6103,24.5944,24.5944,32100.0
2014-09-18 14:00:00,46.34,46.35,46.3,46.3,76300.0,24.5944,24.5997,24.5731,24.5731,76300.0
2014-09-18 14:10:00,46.31,46.31,46.27,46.27,58100.0,24.5784,24.5784,24.5572,24.5572,58100.0
2014-09-18 14:20:00,46.28,46.28,46.25,46.27,75800.0,24.5625,24.5625,24.5466,24.5572,75800.0
2014-09-18 14:30:00,46.28,46.31,46.27,46.3,46000.0,24.5625,24.5784,24.5572,24.5731,46000.0
2014-09-18 14:40:00,46.3,46.33,46.3,46.32,35900.0,24.5731,24.589,24.5731,24.5837,35900.0
2014-09-18 14:50:00,46.31,46.33,46.3,46.31,33700.0,24.5784,24.589,24.5731,24.5784,33700.0
2014-09-18 15:00:00,46.31,46.34,46.3,46.33,32400.0,24.5784,24.5944,24.5731,24.589,32400.0
2014-09-18 15:10:00,46.32,46.36,46.32,46.36,54900.0,24.5837,24.605,24.5837,24.605,54900.0
2014-09-18 15:20:00,46.36,46.37,46.33,46.37,56500.0,24.605,24.6103,24.589,24.6103,56500.0
2014-09-18 15:30:00,46.37,46.45,46.36,46.45,116000.0,24.6103,24.6527,24.605,24.6527,116000.0
2014-09-18 15:40:00,46.45,46.45,46.41,46.44,114200.0,24.6527,24.6527,24.6315,24.6474,114200.0
2014-09-18 15:50:00,46.44,46.45,46.4,46.41,271200.0,24.6474,24.6527,24.6262,24.6315,271200.0
2014-09-19 09:30:00,46.89,46.91,46.75,46.8,565200.0,24.8863,24.8969,24.812,24.8385,565200.0
2014-09-19 09:40:00,46.8,46.81,46.68,46.71,296200.0,24.8385,24.8438,24.7748,24.7907,296200.0
2014-09-19 09:50:00,46.72,46.73,46.65,46.65,104400.0,24.796,24.8013,24.7589,24.7589,104400.0
2014-09-19 10:00:00,46.65,46.7,46.64,46.67,117600.0,24.7589,24.7854,24.7536,24.7695,117600.0
2014-09-19 10:10:00,46.66,46.67,46.48,46.49,199100.0,24.7642,24.7695,24.6687,24.674,199100.0
2014-09-19 10:20:00,46.49,46.54,46.45,46.51,94700.0,24.674,24.7005,24.6527,24.6846,94700.0
2014-09-19 10:30:00,46.51,46.57,46.5,46.54,205300.0,24.6846,24.7164,24.6793,24.7005,205300.0
2014-09-19 10:40:00,46.55,46.65,46.52,46.57,111200.0,24.7058,24.7589,24.6899,24.7164,111200.0
2014-09-19 10:50:00,46.57,46.62,46.56,46.59,101500.0,24.7164,24.743,24.7111,24.727,101500.0
2014-09-19 11:00:00,46.6,46.64,46.57,46.58,136500.0,24.7323,24.7536,24.7164,24.7217,136500.0
2014-09-19 11:10:00,46.59,46.61,46.53,46.54,110400.0,24.727,24.7377,24.6952,24.7005,110400.0
2014-09-19 11:20:00,46.54,46.56,46.48,46.49,219800.0,24.7005,24.7111,24.6687,24.674,219800.0
2014-09-19 11:30:00,46.5,46.52,46.42,46.48,246700.0,24.6793,24.6899,24.6368,24.6687,246700.0
2014-09-19 11:40:00,46.48,46.53,46.47,46.5,35700.0,24.6687,24.6952,24.6633,24.6793,35700.0
2014-09-19 11:50:00,46.5,46.53,46.5,46.5,58600.0,24.6793,24.6952,24.6793,24.6793,58600.0
2014-09-19 12:00:00,46.5,46.51,46.45,46.46,45200.0,24.6793,24.6846,24.6527,24.658,45200.0
2014-09-19 12:10:00,46.46,46.48,46.44,46.47,84100.0,24.658,24.6687,24.6474,24.6633,84100.0
2014-09-19 12:20:00,46.47,46.51,46.47,46.51,44800.0,24.6633,24.6846,24.6633,24.6846,44800.0
2014-09-19 12:30:00,46.5,46.51,46.47,46.48,55400.0,24.6793,24.6846,24.6633,24.6687,55400.0
2014-09-19 12:40:00,46.47,46.48,46.43,46.44,76700.0,24.6633,24.6687,24.6421,24.6474,76700.0
2014-09-19 12:50:00,46.43,46.45,46.43,46.44,40900.0,24.6421,24.6527,24.6421,24.6474,40900.0
2014-09-19 13:00:00,46.44,46.45,46.43,46.44,67300.0,24.6474,24.6527,24.6421,24.6474,67300.0
2014-09-19 13:10:00,46.44,46.44,46.41,46.43,67500.0,24.6474,24.6474,24.6315,24.6421,67500.0
2014-09-19 13:20:00,46.42,46.47,46.42,46.45,69400.0,24.6368,24.6633,24.6368,24.6527,69400.0
2014-09-19 13:30:00,46.45,46.46,46.43,46.45,62400.0,24.6527,24.658,24.6421,24.6527,62400.0
2014-09-19 13:40:00,46.45,46.46,46.42,46.45,58600.0,24.6527,24.658,24.6368,24.6527,58600.0
2014-09-19 13:50:00,46.45,46.46,46.43,46.43,61800.0,24.6527,24.658,24.6421,24.6421,61800.0
2014-09-19 14:00:00,46.44,46.45,46.43,46.44,35800.0,24.6474,24.6527,24.6421,24.6474,35800.0
2014-09-19 14:10:00,46.43,46.45,46.43,46.44,28400.0,24.6421,24.6527,24.6421,24.6474,28400.0
2014-09-19 14:20:00,46.44,46.46,46.43,46.45,59400.0,24.6474,24.658,24.6421,24.6527,59400.0
2014-09-19 14:30:00,46.45,46.45,46.42,46.45,60600.0,24.6527,24.6527,24.6368,24.6527,60600.0
2014-09-19 14:40:00,46.44,46.5,46.44,46.49,74100.0,24.6474,24.6793,24.6474,24.674,74100.0
2014-09-19 14:50:00,46.5,46.52,46.49,46.5,110900.0,24.6793,24.6899,24.674,24.6793,110900.0
2014-09-19 15:00:00,46.51,46.53,46.46,46.48,83400.0,24.6846,24.6952,24.658,24.6687,83400.0
2014-09-19 15:10:00,46.48,46.49,46.46,46.47,55300.0,24.6687,24.674,24.658,24.6633,55300.0
2014-09-19 15:20:00,46.47,46.48,46.44,46.47,62500.0,24.6633,24.6687,24.6474,24.6633,62500.0
2014-09-19 15:30:00,46.47,46.48,46.42,46.48,115000.0,24.6633,24.6687,24.6368,24.6687,115000.0
2014-09-19 15:40:00,46.48,46.49,46.45,46.48,177300.0,24.6687,24.674,24.6527,24.6687,177300.0
2014-09-19 15:50:00,46.48,46.5,46.45,46.46,276400.0,24.6687,24.6793,24.6527,24.658,276400.0
2014-09-22 09:30:00,46.4,46.4,46.2,46.2,173000.0,24.6262,24.6262,24.5201,24.5201,173000.0
2014-09-22 09:40:00,46.2,46.25,46.16,46.22,84000.0,24.5201,24.5466,24.4988,24.5307,84000.0
2014-09-22 09:50:00,46.22,46.22,46.13,46.17,408100.0,24.5307,24.5307,24.4829,24.5041,408100.0
2014-09-22 10:00:00,46.17,46.19,46.14,46.16,288200.0,24.5041,24.5147,24.4882,24.4988,288200.0
2014-09-22 10:10:00,46.16,46.2,46.15,46.19,135800.0,24.4988,24.5201,24.4935,24.5147,135800.0
2014-09-22 10:20:00,46.18,46.2,46.12,46.13,135000.0,24.5094,24.5201,24.4776,24.4829,135000.0
2014-09-22 10:30:00,46.13,46.17,46.12,46.16,74600.0,24.4829,24.5041,24.4776,24.4988,74600.0
2014-09-22 10:40:00,46.16,46.19,46.12,46.14,116000.0,24.4988,24.5147,24.4776,24.4882,116000.0
2014-09-22 10:50:00,46.14,46.16,46.0,46.01,243600.0,24.4882,24.4988,24.4139,24.4192,243600.0
2014-09-22 11:00:00,46.0,46.09,45.98,46.06,182300.0,24.4139,24.4617,24.4033,24.4457,182300.0
2014-09-22 11:10:00,46.06,46.07,45.99,46.05,245600.0,24.4457,24.4511,24.4086,24.4404,245600.0
2014-09-22 11:20:00,46.06,46.14,46.04,46.13,307100.0,24.4457,24.4882,24.4351,24.4829,307100.0
2014-09-22 11:30:00,46.13,46.15,46.1,46.13,199800.0,24.4829,24.4935,24.467,24.4829,199800.0
2014-09-22 11:40:00,46.13,46.13,45.96,45.99,130700.0,24.4829,24.4829,24.3927,24.4086,130700.0
2014-09-22 11:50:00,45.99,46.03,45.99,46.02,64000.0,24.4086,24.4298,24.4086,24.4245,64000.0
2014-09-22 12:00:00,46.02,46.08,46.01,46.04,85600.0,24.4245,24.4564,24.4192,24.4351,85600.0
2014-09-22 12:10:00,46.04,46.05,46.02,46.03,51300.0,24.4351,24.4404,24.4245,24.4298,51300.0
2014-09-22 12:20:00,46.01,46.03,45.99,46.02,38300.0,24.4192,24.4298,24.4086,24.4245,38300.0
2014-09-22 12:30:00,46.02,46.05,46.0,46.05,38500.0,24.4245,24.4404,24.4139,24.4404,38500.0
2014-09-22 12:40:00,46.04,46.07,46.03,46.06,63400.0,24.4351,24.4511,24.4298,24.4457,63400.0
2014-09-22 12:50:00,46.06,46.07,46.04,46.05,40900.0,24.4457,24.4511,24.4351,24.4404,40900.0
2014-09-22 13:00:00,46.05,46.07,46.03,46.04,47900.0,24.4404,24.4511,24.4298,24.4351,47900.0
2014-09-22 13:10:00,46.04,46.06,46.01,46.06,31300.0,24.4351,24.4457,24.4192,24.4457,31300.0
2014-09-22 13:20:00,46.05,46.14,46.05,46.13,54300.0,24.4404,24.4882,24.4404,24.4829,54300.0
2014-09-22 13:30:00,46.12,46.16,46.07,46.07,44300.0,24.4776,24.4988,24.4511,24.4511,44300.0
2014-09-22 13:40:00,46.08,46.1,46.07,46.09,61700.0,24.4564,24.467,24.4511,24.4617,61700.0
2014-09-22 13:50:00,46.09,46.1,46.05,46.06,29700.0,24.4617,24.467,24.4404,24.4457,29700.0
2014-09-22 14:00:00,46.06,46.12,46.05,46.1,71800.0,24.4457,24.4776,24.4404,24.467,71800.0
2014-09-22 14:10:00,46.1,46.11,46.06,46.09,48400.0,24.467,24.4723,24.4457,24.4617,48400.0
2014-09-22 14:20:00,46.1,46.11,46.04,46.05,56200.0,24.467,24.4723,24.4351,24.4404,56200.0
2014-09-22 14:30:00,46.05,46.05,45.99,46.04,142200.0,24.4404,24.4404,24.4086,24.4351,142200.0
2014-09-22 14:40:00,46.03,46.12,46.01,46.09,55900.0,24.4298,24.4776,24.4192,24.4617,55900.0
2014-09-22 14:50:00,46.1,46.11,46.07,46.08,39700.0,24.467,24.4723,24.4511,24.4564,39700.0
2014-09-22 15:00:00,46.07,46.11,46.05,46.07,48900.0,24.4511,24.4723,24.4404,24.4511,48900.0
2014-09-22 15:10:00,46.07,46.09,46.03,46.05,66800.0,24.4511,24.4617,24.4298,24.4404,66800.0
2014-09-22 15:20:00,46.05,46.09,46.05,46.07,83300.0,24.4404,24.4617,24.4404,24.4511,83300.0
2014-09-22 15:30:00,46.07,46.1,46.04,46.1,95100.0,24.4511,24.467,24.4351,24.467,95100.0
2014-09-22 15:40:00,46.1,46.15,46.09,46.13,100400.0,24.467,24.4935,24.4617,24.4829,100400.0
2014-09-22 15:50:00,46.12,46.14,46.1,46.13,191700.0,24.4776,24.4882,24.467,24.4829,191700.0
2014-09-23 09:30:00,45.89,45.95,45.88,45.93,169300.0,24.3555,24.3874,24.3502,24.3768,169300.0
2014-09-23 09:40:00,45.93,45.99,45.93,45.95,80200.0,24.3768,24.4086,24.3768,24.3874,80200.0
2014-09-23 09:50:00,45.95,46.03,45.95,46.03,85200.0,24.3874,24.4298,24.3874,24.4298,85200.0
2014-09-23 10:00:00,46.04,46.04,45.95,45.95,86400.0,24.4351,24.4351,24.3874,24.3874,86400.0
2014-09-23 10:10:00,45.96,46.02,45.96,45.99,66200.0,24.3927,24.4245,24.3927,24.4086,66200.0
2014-09-23 10:20:00,46.0,46.04,46.0,46.0,83700.0,24.4139,24.4351,24.4139,24.4139,83700.0
2014-09-23 10:30:00,46.0,46.0,45.89,45.91,78800.0,24.4139,24.4139,24.3555,24.3661,78800.0
2014-09-23 10:40:00,45.91,45.97,45.89,45.94,67800.0,24.3661,24.398,24.3555,24.3821,67800.0
2014-09-23 10:50:00,45.95,45.95,45.86,45.87,73900.0,24.3874,24.3874,24.3396,24.3449,73900.0
2014-09-23 11:00:00,45.88,45.89,45.84,45.84,122800.0,24.3502,24.3555,24.329,24.329,122800.0
2014-09-23 11:10:00,45.84,45.85,45.77,45.84,72100.0,24.329,24.3343,24.2918,24.329,72100.0
2014-09-23 11:20:00,45.83,45.9,45.79,45.79,76000.0,24.3237,24.3608,24.3024,24.3024,76000.0
2014-09-23 11:30:00,45.79,45.91,45.78,45.91,142600.0,24.3024,24.3661,24.2971,24.3661,142600.0
2014-09-23 11:40:00,45.9,45.91,45.83,45.83,68100.0,24.3608,24.3661,24.3237,24.3237,68100.0
2014-09-23 11:50:00,45.83,45.87,45.83,45.86,66500.0,24.3237,24.3449,24.3237,24.3396,66500.0
2014-09-23 12:00:00,45.86,45.87,45.83,45.84,43100.0,24.3396,24.3449,24.3237,24.329,43100.0
2014-09-23 12:10:00,45.84,45.87,45.83,45.85,46200.0,24.329,24.3449,24.3237,24.3343,46200.0
2014-09-23 12:20:00,45.85,45.86,45.8,45.81,53300.0,24.3343,24.3396,24.3078,24.3131,53300.0
2014-09-23 12:30:00,45.81,45.83,45.78,45.78,50700.0,24.3131,24.3237,24.2971,24.2971,50700.0
2014-09-23 12:40:00,45.78,45.82,45.77,45.77,53900.0,24.2971,24.3184,24.2918,24.2918,53900.0
2014-09-23 12:50:00,45.77,45.81,45.77,45.78,45600.0,24.2918,24.3131,24.2918,24.2971,45600.0
2014-09-23 13:00:00,45.78,45.81,45.76,45.76,25200.0,24.2971,24.3131,24.2865,24.2865,25200.0
2014-09-23 13:10:00,45.76,45.77,45.73,45.76,54000.0,24.2865,24.2918,24.2706,24.2865,54000.0
2014-09-23 13:20:00,45.76,45.78,45.75,45.76,15900.0,24.2865,24.2971,24.2812,24.2865,15900.0
2014-09-23 13:30:00,45.77,45.83,45.74,45.83,42600.0,24.2918,24.3237,24.2759,24.3237,42600.0
2014-09-23 13:40:00,45.82,45.83,45.78,45.79,37000.0,24.3184,24.3237,24.2971,24.3024,37000.0
2014-09-23 13:50:00,45.79,45.79,45.74,45.76,49100.0,24.3024,24.3024,24.2759,24.2865,49100.0
2014-09-23 14:00:00,45.76,45.78,45.72,45.74,39700.0,24.2865,24.2971,24.2653,24.2759,39700.0
2014-09-23 14:10:00,45.73,45.76,45.73,45.73,46600.0,24.2706,24.2865,24.2706,24.2706,46600.0
2014-09-23 14:20:00,45.74,45.75,45.7,45.73,55400.0,24.2759,24.2812,24.2547,24.2706,55400.0
2014-09-23 14:30:00,45.72,45.76,45.71,45.74,42600.0,24.2653,24.2865,24.26,24.2759,42600.0
2014-09-23 14:40:00,45.75,45.76,45.72,45.73,60000.0,24.2812,24.2865,24.2653,24.2706,60000.0
2014-09-23 14:50:00,45.73,45.77,45.72,45.76,73000.0,24.2706,24.2918,24.2653,24.2865,73000.0
2014-09-23 15:00:00,45.76,45.79,45.73,45.73,39300.0,24.2865,24.3024,24.2706,24.2706,39300.0
2014-09-23 15:10:00,45.73,45.79,45.73,45.75,54400.0,24.2706,24.3024,24.2706,24.2812,54400.0
2014-09-23 15:20:00,45.75,45.81,45.74,45.79,72300.0,24.2812,24.3131,24.2759,24.3024,72300.0
2014-09-23 15:30:00,45.79,45.84,45.78,45.83,74500.0,24.3024,24.329,24.2971,24.3237,74500.0
2014-09-23 15:40:00,45.83,45.83,45.76,45.77,180800.0,24.3237,24.3237,24.2865,24.2918,180800.0
2014-09-23 15:50:00,45.77,45.8,45.72,45.72,222200.0,24.2918,24.3078,24.2653,24.2653,222200.0
2014-09-24 09:30:00,45.82,45.88,45.78,45.79,270200.0,24.3184,24.3502,24.2971,24.3024,270200.0
2014-09-24 09:40:00,45.8,45.82,45.69,45.71,131800.0,24.3078,24.3184,24.2494,24.26,131800.0
2014-09-24 09:50:00,45.71,45.73,45.68,45.71,97300.0,24.26,24.2706,24.2441,24.26,97300.0
2014-09-24 10:00:00,45.7,45.72,45.62,45.62,141300.0,24.2547,24.2653,24.2122,24.2122,141300.0
2014-09-24 10:10:00,45.62,45.74,45.57,45.68,137700.0,24.2122,24.2759,24.1857,24.2441,137700.0
2014-09-24 10:20:00,45.68,45.69,45.57,45.58,66100.0,24.2441,24.2494,24.1857,24.191,66100.0
2014-09-24 10:30:00,45.58,45.59,45.55,45.55,166000.0,24.191,24.1963,24.1751,24.1751,166000.0
2014-09-24 10:40:00,45.56,45.57,45.49,45.49,147900.0,24.1804,24.1857,24.1432,24.1432,147900.0
2014-09-24 10:50:00,45.5,45.51,45.36,45.45,135900.0,24.1485,24.1538,24.0742,24.122,135900.0
2014-09-24 11:00:00,45.45,45.5,45.45,45.47,113200.0,24.122,24.1485,24.122,24.1326,113200.0
2014-09-24 11:10:00,45.48,45.48,45.43,45.46,101600.0,24.1379,24.1379,24.1114,24.1273,101600.0
2014-09-24 11:20:00,45.47,45.66,45.47,45.62,109200.0,24.1326,24.2335,24.1326,24.2122,109200.0
2014-09-24 11:30:00,45.62,45.68,45.59,45.67,174600.0,24.2122,24.2441,24.1963,24.2388,174600.0
2014-09-24 11:40:00,45.66,45.69,45.64,45.68,41700.0,24.2335,24.2494,24.2228,24.2441,41700.0
2014-09-24 11:50:00,45.68,45.75,45.68,45.72,69500.0,24.2441,24.2812,24.2441,24.2653,69500.0
2014-09-24 12:00:00,45.73,45.74,45.67,45.7,50100.0,24.2706,24.2759,24.2388,24.2547,50100.0
2014-09-24 12:10:00,45.7,45.7,45.62,45.62,39500.0,24.2547,24.2547,24.2122,24.2122,39500.0
2014-09-24 12:20:00,45.63,45.63,45.58,45.59,71100.0,24.2175,24.2175,24.191,24.1963,71100.0
2014-09-24 12:30:00,45.59,45.6,45.56,45.56,33900.0,24.1963,24.2016,24.1804,24.1804,33900.0
2014-09-24 12:40:00,45.57,45.57,45.53,45.56,41700.0,24.1857,24.1857,24.1645,24.1804,41700.0
2014-09-24 12:50:00,45.56,45.58,45.52,45.58,36100.0,24.1804,24.191,24.1591,24.191,36100.0
2014-09-24 13:00:00,45.58,45.62,45.56,45.58,56400.0,24.191,24.2122,24.1804,24.191,56400.0
2014-09-24 13:10:00,45.58,45.61,45.57,45.61,29900.0,24.191,24.2069,24.1857,24.2069,29900.0
2014-09-24 13:20:00,45.61,45.61,45.54,45.55,93300.0,24.2069,24.2069,24.1698,24.1751,93300.0
2014-09-24 13:30:00,45.55,45.55,45.53,45.55,74300.0,24.1751,24.1751,24.1645,24.1751,74300.0
2014-09-24 13:40:00,45.55,45.57,45.54,45.57,70400.0,24.1751,24.1857,24.1698,24.1857,70400.0
2014-09-24 13:50:00,45.56,45.57,45.54,45.54,53700.0,24.1804,24.1857,24.1698,24.1698,53700.0
2014-09-24 14:00:00,45.55,45.62,45.54,45.62,76900.0,24.1751,24.2122,24.1698,24.2122,76900.0
2014-09-24 14:10:00,45.62,45.64,45.58,45.6,87400.0,24.2122,24.2228,24.191,24.2016,87400.0
2014-09-24 14:20:00,45.6,45.62,45.59,45.59,153000.0,24.2016,24.2122,24.1963,24.1963,153000.0
2014-09-24 14:30:00,45.6,45.61,45.59,45.61,133900.0,24.2016,24.2069,24.1963,24.2069,133900.0
2014-09-24 14:40:00,45.6,45.61,45.6,45.61,83100.0,24.2016,24.2069,24.2016,24.2069,83100.0
2014-09-24 14:50:00,45.61,45.67,45.6,45.64,358700.0,24.2069,24.2388,24.2016,24.2228,358700.0
2014-09-24 15:00:00,45.64,45.65,45.63,45.64,304700.0,24.2228,24.2281,24.2175,24.2228,304700.0
2014-09-24 15:10:00,45.64,45.64,45.61,45.63,175000.0,24.2228,24.2228,24.2069,24.2175,175000.0
2014-09-24 15:20:00,45.63,45.63,45.6,45.6,117500.0,24.2175,24.2175,24.2016,24.2016,117500.0
2014-09-24 15:30:00,45.61,45.64,45.56,45.57,245600.0,24.2069,24.2228,24.1804,24.1857,245600.0
2014-09-24 15:40:00,45.57,45.58,45.51,45.52,216000.0,24.1857,24.191,24.1538,24.1591,216000.0
2014-09-24 15:50:00,45.52,45.56,45.48,45.51,544400.0,24.1591,24.1804,24.1379,24.1538,544400.0
2014-09-25 09:30:00,44.96,44.99,44.84,44.86,877200.0,23.8619,23.8779,23.7982,23.8089,877200.0
2014-09-25 09:40:00,44.86,44.87,44.75,44.76,315000.0,23.8089,23.8142,23.7505,23.7558,315000.0
2014-09-25 09:50:00,44.76,44.78,44.44,44.44,991600.0,23.7558,23.7664,23.586,23.586,991600.0
2014-09-25 10:00:00,44.44,44.66,44.38,44.63,613700.0,23.586,23.7027,23.5541,23.6868,613700.0
2014-09-25 10:10:00,44.63,44.64,44.47,44.51,202200.0,23.6868,23.6921,23.6019,23.6231,202200.0
2014-09-25 10:20:00,44.52,44.56,44.43,44.5,299800.0,23.6284,23.6496,23.5806,23.6178,299800.0
2014-09-25 10:30:00,44.5,44.51,44.36,44.41,246600.0,23.6178,23.6231,23.5435,23.57,246600.0
2014-09-25 10:40:00,44.41,44.42,44.33,44.4,262600.0,23.57,23.5753,23.5276,23.5647,262600.0
2014-09-25 10:50:00,44.4,44.42,44.23,44.33,526200.0,23.5647,23.5753,23.4745,23.5276,526200.0
2014-09-25 11:00:00,44.32,44.32,44.23,44.29,252500.0,23.5223,23.5223,23.4745,23.5063,252500.0
2014-09-25 11:10:00,44.29,44.3,44.16,44.17,247900.0,23.5063,23.5117,23.4373,23.4427,247900.0
2014-09-25 11:20:00,44.17,44.23,44.11,44.23,253100.0,23.4427,23.4745,23.4108,23.4745,253100.0
2014-09-25 11:30:00,44.23,44.41,44.2,44.39,294100.0,23.4745,23.57,23.4586,23.5594,294100.0
2014-09-25 11:40:00,44.38,44.41,44.25,44.27,140700.0,23.5541,23.57,23.4851,23.4957,140700.0
2014-09-25 11:50:00,44.26,44.27,44.13,44.14,194900.0,23.4904,23.4957,23.4214,23.4267,194900.0
2014-09-25 12:00:00,44.14,44.15,44.11,44.13,285900.0,23.4267,23.432,23.4108,23.4214,285900.0
2014-09-25 12:10:00,44.13,44.17,44.11,44.15,115800.0,23.4214,23.4427,23.4108,23.432,115800.0
2014-09-25 12:20:00,44.15,44.15,44.08,44.09,169200.0,23.432,23.432,23.3949,23.4002,169200.0
2014-09-25 12:30:00,44.09,44.11,44.08,44.1,110200.0,23.4002,23.4108,23.3949,23.4055,110200.0
2014-09-25 12:40:00,44.09,44.12,44.08,44.11,146500.0,23.4002,23.4161,23.3949,23.4108,146500.0
2014-09-25 12:50:00,44.11,44.11,44.09,44.09,123500.0,23.4108,23.4108,23.4002,23.4002,123500.0
2014-09-25 13:00:00,44.09,44.1,44.02,44.04,254200.0,23.4002,23.4055,23.363,23.3737,254200.0
2014-09-25 13:10:00,44.05,44.11,44.03,44.08,165000.0,23.379,23.4108,23.3684,23.3949,165000.0
2014-09-25 13:20:00,44.08,44.1,44.07,44.09,197500.0,23.3949,23.4055,23.3896,23.4002,197500.0
2014-09-25 13:30:00,44.1,44.17,44.07,44.11,196600.0,23.4055,23.4427,23.3896,23.4108,196600.0
2014-09-25 13:40:00,44.1,44.11,43.93,43.98,436300.0,23.4055,23.4108,23.3153,23.3418,436300.0
2014-09-25 13:50:00,43.97,44.0,43.95,43.96,124900.0,23.3365,23.3524,23.3259,23.3312,124900.0
2014-09-25 14:00:00,43.96,43.97,43.95,43.97,194800.0,23.3312,23.3365,23.3259,23.3365,194800.0
2014-09-25 14:10:00,43.96,43.97,43.89,43.89,463700.0,23.3312,23.3365,23.294,23.294,463700.0
2014-09-25 14:20:00,43.9,43.99,43.89,43.99,877000.0,23.2994,23.3471,23.294,23.3471,877000.0
2014-09-25 14:30:00,43.99,44.04,43.97,44.0,189100.0,23.3471,23.3737,23.3365,23.3524,189100.0
2014-09-25 14:40:00,43.99,44.04,43.98,44.03,178600.0,23.3471,23.3737,23.3418,23.3684,178600.0
2014-09-25 14:50:00,44.02,44.06,44.0,44.04,179200.0,23.363,23.3843,23.3524,23.3737,179200.0
2014-09-25 15:00:00,44.04,44.06,44.01,44.01,160700.0,23.3737,23.3843,23.3577,23.3577,160700.0
2014-09-25 15:10:00,44.01,44.03,43.97,43.98,262600.0,23.3577,23.3684,23.3365,23.3418,262600.0
2014-09-25 15:20:00,43.98,44.06,43.98,44.04,247200.0,23.3418,23.3843,23.3418,23.3737,247200.0
2014-09-25 15:30:00,44.04,44.12,44.04,44.12,408100.0,23.3737,23.4161,23.3737,23.4161,408100.0
2014-09-25 15:40:00,44.12,44.15,44.06,44.08,381500.0,23.4161,23.432,23.3843,23.3949,381500.0
2014-09-25 15:50:00,44.09,44.09,44.05,44.05,477300.0,23.4002,23.4002,23.379,23.379,477300.0
2014-09-26 09:30:00,43.94,43.96,43.85,43.92,424700.0,23.3206,23.3312,23.2728,23.31,424700.0
2014-09-26 09:40:00,43.93,43.96,43.81,43.88,325300.0,23.3153,23.3312,23.2516,23.2887,325300.0
2014-09-26 09:50:00,43.88,43.93,43.83,43.88,186800.0,23.2887,23.3153,23.2622,23.2887,186800.0
2014-09-26 10:00:00,43.88,44.03,43.88,43.94,283400.0,23.2887,23.3684,23.2887,23.3206,283400.0
2014-09-26 10:10:00,43.96,43.96,43.9,43.95,116100.0,23.3312,23.3312,23.2994,23.3259,116100.0
2014-09-26 10:20:00,43.95,44.01,43.92,43.92,130400.0,23.3259,23.3577,23.31,23.31,130400.0
2014-09-26 10:30:00,43.93,43.98,43.87,43.96,173300.0,23.3153,23.3418,23.2834,23.3312,173300.0
2014-09-26 10:40:00,43.96,44.03,43.95,44.01,291200.0,23.3312,23.3684,23.3259,23.3577,291200.0
2014-09-26 10:50:00,44.01,44.09,43.99,44.08,214200.0,23.3577,23.4002,23.3471,23.3949,214200.0
2014-09-26 11:00:00,44.09,44.14,44.05,44.12,280700.0,23.4002,23.4267,23.379,23.4161,280700.0
2014-09-26 11:10:00,44.12,44.2,44.12,44.19,188000.0,23.4161,23.4586,23.4161,23.4533,188000.0
2014-09-26 11:20:00,44.18,44.21,44.06,44.1,166700.0,23.448,23.4639,23.3843,23.4055,166700.0
2014-09-26 11:30:00,44.09,44.15,44.09,44.13,159600.0,23.4002,23.432,23.4002,23.4214,159600.0
2014-09-26 11:40:00,44.13,44.16,44.11,44.14,113100.0,23.4214,23.4373,23.4108,23.4267,113100.0
2014-09-26 11:50:00,44.14,44.16,44.13,44.15,45300.0,23.4267,23.4373,23.4214,23.432,45300.0
2014-09-26 12:00:00,44.14,44.2,44.13,44.19,75400.0,23.4267,23.4586,23.4214,23.4533,75400.0
2014-09-26 12:10:00,44.2,44.21,44.11,44.14,65600.0,23.4586,23.4639,23.4108,23.4267,65600.0
2014-09-26 12:20:00,44.15,44.16,44.13,44.16,58600.0,23.432,23.4373,23.4214,23.4373,58600.0
2014-09-26 12:30:00,44.16,44.21,44.16,44.21,60100.0,23.4373,23.4639,23.4373,23.4639,60100.0
2014-09-26 12:40:00,44.2,44.22,44.19,44.21,67900.0,23.4586,23.4692,23.4533,23.4639,67900.0
2014-09-26 12:50:00,44.22,44.28,44.21,44.27,76100.0,23.4692,23.501,23.4639,23.4957,76100.0
2014-09-26 13:00:00,44.27,44.32,44.27,44.3,87300.0,23.4957,23.5223,23.4957,23.5117,87300.0
2014-09-26 13:10:00,44.3,44.33,44.29,44.33,54800.0,23.5117,23.5276,23.5063,23.5276,54800.0
2014-09-26 13:20:00,44.33,44.34,44.3,44.33,50300.0,23.5276,23.5329,23.5117,23.5276,50300.0
2014-09-26 13:30:00,44.33,44.35,44.31,44.35,60200.0,23.5276,23.5382,23.517,23.5382,60200.0
2014-09-26 13:40:00,44.34,44.37,44.33,44.37,41800.0,23.5329,23.5488,23.5276,23.5488,41800.0
2014-09-26 13:50:00,44.37,44.43,44.36,44.42,58700.0,23.5488,23.5806,23.5435,23.5753,58700.0
2014-09-26 14:00:00,44.43,44.46,44.4,44.46,64300.0,23.5806,23.5966,23.5647,23.5966,64300.0
2014-09-26 14:10:00,44.46,44.47,44.4,44.46,97200.0,23.5966,23.6019,23.5647,23.5966,97200.0
2014-09-26 14:20:00,44.47,44.5,44.46,44.48,69000.0,23.6019,23.6178,23.5966,23.6072,69000.0
2014-09-26 14:30:00,44.47,44.55,44.46,44.55,57600.0,23.6019,23.6443,23.5966,23.6443,57600.0
2014-09-26 14:40:00,44.55,44.55,44.48,44.52,82700.0,23.6443,23.6443,23.6072,23.6284,82700.0
2014-09-26 14:50:00,44.52,44.52,44.43,44.46,67200.0,23.6284,23.6284,23.5806,23.5966,67200.0
2014-09-26 15:00:00,44.47,44.52,44.44,44.5,69400.0,23.6019,23.6284,23.586,23.6178,69400.0
2014-09-26 15:10:00,44.5,44.51,44.43,44.44,71200.0,23.6178,23.6231,23.5806,23.586,71200.0
2014-09-26 15:20:00,44.43,44.46,44.42,44.43,83200.0,23.5806,23.5966,23.5753,23.5806,83200.0
2014-09-26 15:30:00,44.43,44.46,44.4,44.41,101300.0,23.5806,23.5966,23.5647,23.57,101300.0
2014-09-26 15:40:00,44.42,44.43,44.36,44.38,197700.0,23.5753,23.5806,23.5435,23.5541,197700.0
2014-09-26 15:50:00,44.38,44.39,44.35,44.37,281800.0,23.5541,23.5594,23.5382,23.5488,281800.0
2014-09-29 09:30:00,44.25,44.32,44.16,44.25,285700.0,23.4851,23.5223,23.4373,23.4851,285700.0
2014-09-29 09:40:00,44.23,44.28,44.16,44.19,125900.0,23.4745,23.501,23.4373,23.4533,125900.0
2014-09-29 09:50:00,44.18,44.21,44.14,44.18,117700.0,23.448,23.4639,23.4267,23.448,117700.0
2014-09-29 10:00:00,44.18,44.25,44.16,44.2,99400.0,23.448,23.4851,23.4373,23.4586,99400.0
2014-09-29 10:10:00,44.2,44.29,44.17,44.29,105900.0,23.4586,23.5063,23.4427,23.5063,105900.0
2014-09-29 10:20:00,44.29,44.32,44.25,44.29,236600.0,23.5063,23.5223,23.4851,23.5063,236600.0
2014-09-29 10:30:00,44.29,44.37,44.28,44.37,93200.0,23.5063,23.5488,23.501,23.5488,93200.0
2014-09-29 10:40:00,44.36,44.46,44.36,44.41,147000.0,23.5435,23.5966,23.5435,23.57,147000.0
2014-09-29 10:50:00,44.41,44.45,44.39,44.42,100000.0,23.57,23.5913,23.5594,23.5753,100000.0
2014-09-29 11:00:00,44.43,44.44,44.38,44.43,163400.0,23.5806,23.586,23.5541,23.5806,163400.0
2014-09-29 11:10:00,44.44,44.51,44.4,44.51,116500.0,23.586,23.6231,23.5647,23.6231,116500.0
2014-09-29 11:20:00,44.51,44.54,44.47,44.53,104600.0,23.6231,23.639,23.6019,23.6337,104600.0
2014-09-29 11:30:00,44.53,44.65,44.52,44.62,115600.0,23.6337,23.6974,23.6284,23.6815,115600.0
2014-09-29 11:40:00,44.63,44.65,44.59,44.64,209000.0,23.6868,23.6974,23.6656,23.6921,209000.0
2014-09-29 11:50:00,44.65,44.71,44.64,44.67,160400.0,23.6974,23.7293,23.6921,23.708,160400.0
2014-09-29 12:00:00,44.67,44.67,44.58,44.61,47000.0,23.708,23.708,23.6603,23.6762,47000.0
2014-09-29 12:10:00,44.61,44.61,44.55,44.56,133900.0,23.6762,23.6762,23.6443,23.6496,133900.0
2014-09-29 12:20:00,44.56,44.58,44.54,44.55,35900.0,23.6496,23.6603,23.639,23.6443,35900.0
2014-09-29 12:30:00,44.55,44.58,44.54,44.57,31600.0,23.6443,23.6603,23.639,23.6549,31600.0
2014-09-29 12:40:00,44.57,44.6,44.57,44.59,38200.0,23.6549,23.6709,23.6549,23.6656,38200.0
2014-09-29 12:50:00,44.59,44.65,44.59,44.64,52300.0,23.6656,23.6974,23.6656,23.6921,52300.0
2014-09-29 13:00:00,44.63,44.66,44.62,44.63,83600.0,23.6868,23.7027,23.6815,23.6868,83600.0
2014-09-29 13:10:00,44.64,44.67,44.62,44.64,47300.0,23.6921,23.708,23.6815,23.6921,47300.0
2014-09-29 13:20:00,44.65,44.68,44.64,44.68,39800.0,23.6974,23.7133,23.6921,23.7133,39800.0
2014-09-29 13:30:00,44.67,44.72,44.67,44.67,48600.0,23.708,23.7346,23.708,23.708,48600.0
2014-09-29 13:40:00,44.68,44.68,44.62,44.63,48000.0,23.7133,23.7133,23.6815,23.6868,48000.0
2014-09-29 13:50:00,44.63,44.68,44.63,44.64,30500.0,23.6868,23.7133,23.6868,23.6921,30500.0
2014-09-29 14:00:00,44.64,44.68,44.58,44.58,43000.0,23.6921,23.7133,23.6603,23.6603,43000.0
2014-09-29 14:10:00,44.58,44.6,44.51,44.51,48100.0,23.6603,23.6709,23.6231,23.6231,48100.0
2014-09-29 14:20:00,44.52,44.53,44.46,44.49,57500.0,23.6284,23.6337,23.5966,23.6125,57500.0
2014-09-29 14:30:00,44.5,44.52,44.47,44.49,23200.0,23.6178,23.6284,23.6019,23.6125,23200.0
2014-09-29 14:40:00,44.48,44.5,44.45,44.48,29600.0,23.6072,23.6178,23.5913,23.6072,29600.0
2014-09-29 14:50:00,44.48,44.55,44.44,44.54,62200.0,23.6072,23.6443,23.586,23.639,62200.0
2014-09-29 15:00:00,44.53,44.59,44.52,44.54,46900.0,23.6337,23.6656,23.6284,23.639,46900.0
2014-09-29 15:10:00,44.54,44.64,44.53,44.64,59900.0,23.639,23.6921,23.6337,23.6921,59900.0
2014-09-29 15:20:00,44.63,44.67,44.62,44.63,45100.0,23.6868,23.708,23.6815,23.6868,45100.0
2014-09-29 15:30:00,44.63,44.65,44.58,44.64,97500.0,23.6868,23.6974,23.6603,23.6921,97500.0
2014-09-29 15:40:00,44.63,44.63,44.54,44.54,114100.0,23.6868,23.6868,23.639,23.639,114100.0
2014-09-29 15:50:00,44.55,44.58,44.53,44.56,179800.0,23.6443,23.6603,23.6337,23.6496,179800.0
2014-09-30 09:30:00,44.04,44.08,43.89,43.97,369000.0,23.3737,23.3949,23.294,23.3365,369000.0
2014-09-30 09:40:00,43.96,44.05,43.94,44.0,212500.0,23.3312,23.379,23.3206,23.3524,212500.0
2014-09-30 09:50:00,44.0,44.04,43.96,43.97,165000.0,23.3524,23.3737,23.3312,23.3365,165000.0
2014-09-30 10:00:00,43.97,43.97,43.88,43.94,212200.0,23.3365,23.3365,23.2887,23.3206,212200.0
2014-09-30 10:10:00,43.94,44.03,43.93,43.96,138000.0,23.3206,23.3684,23.3153,23.3312,138000.0
2014-09-30 10:20:00,43.96,44.01,43.95,43.97,110100.0,23.3312,23.3577,23.3259,23.3365,110100.0
2014-09-30 10:30:00,43.98,44.04,43.97,44.03,138800.0,23.3418,23.3737,23.3365,23.3684,138800.0
2014-09-30 10:40:00,44.04,44.17,44.0,44.14,100700.0,23.3737,23.4427,23.3524,23.4267,100700.0
2014-09-30 10:50:00,44.14,44.15,44.08,44.1,104200.0,23.4267,23.432,23.3949,23.4055,104200.0
2014-09-30 11:00:00,44.09,44.19,44.07,44.19,89600.0,23.4002,23.4533,23.3896,23.4533,89600.0
2014-09-30 11:10:00,44.18,44.2,44.15,44.17,139100.0,23.448,23.4586,23.432,23.4427,139100.0
2014-09-30 11:20:00,44.17,44.21,44.14,44.16,96900.0,23.4427,23.4639,23.4267,23.4373,96900.0
2014-09-30 11:30:00,44.17,44.22,44.04,44.04,181100.0,23.4427,23.4692,23.3737,23.3737,181100.0
2014-09-30 11:40:00,44.04,44.04,43.87,43.89,162300.0,23.3737,23.3737,23.2834,23.294,162300.0
2014-09-30 11:50:00,43.89,43.96,43.88,43.93,87900.0,23.294,23.3312,23.2887,23.3153,87900.0
2014-09-30 12:00:00,43.93,43.94,43.87,43.9,115600.0,23.3153,23.3206,23.2834,23.2994,115600.0
2014-09-30 12:10:00,43.89,43.91,43.87,43.9,93500.0,23.294,23.3047,23.2834,23.2994,93500.0
2014-09-30 12:20:00,43.89,43.91,43.82,43.88,184500.0,23.294,23.3047,23.2569,23.2887,184500.0
2014-09-30 12:30:00,43.88,43.91,43.83,43.84,83600.0,23.2887,23.3047,23.2622,23.2675,83600.0
2014-09-30 12:40:00,43.85,43.97,43.84,43.94,72200.0,23.2728,23.3365,23.2675,23.3206,72200.0
2014-09-30 12:50:00,43.94,43.97,43.89,43.9,48600.0,23.3206,23.3365,23.294,23.2994,48600.0
2014-09-30 13:00:00,43.9,44.02,43.9,43.94,65800.0,23.2994,23.363,23.2994,23.3206,65800.0
2014-09-30 13:10:00,43.93,43.99,43.93,43.96,59300.0,23.3153,23.3471,23.3153,23.3312,59300.0
2014-09-30 13:20:00,43.96,43.97,43.9,43.9,34200.0,23.3312,23.3365,23.2994,23.2994,34200.0
2014-09-30 13:30:00,43.91,43.91,43.88,43.9,55400.0,23.3047,23.3047,23.2887,23.2994,55400.0
2014-09-30 13:40:00,43.89,43.89,43.8,43.83,81400.0,23.294,23.294,23.2463,23.2622,81400.0
2014-09-30 13:50:00,43.83,43.87,43.8,43.86,109300.0,23.2622,23.2834,23.2463,23.2781,109300.0
2014-09-30 14:00:00,43.87,43.9,43.83,43.9,73900.0,23.2834,23.2994,23.2622,23.2994,73900.0
2014-09-30 14:10:00,43.91,43.92,43.88,43.89,87700.0,23.3047,23.31,23.2887,23.294,87700.0
2014-09-30 14:20:00,43.9,43.91,43.83,43.89,111900.0,23.2994,23.3047,23.2622,23.294,111900.0
2014-09-30 14:30:00,43.9,43.94,43.9,43.94,73200.0,23.2994,23.3206,23.2994,23.3206,73200.0
2014-09-30 14:40:00,43.93,43.97,43.91,43.97,61700.0,23.3153,23.3365,23.3047,23.3365,61700.0
2014-09-30 14:50:00,43.97,43.98,43.94,43.94,44900.0,23.3365,23.3418,23.3206,23.3206,44900.0
2014-09-30 15:00:00,43.94,43.95,43.89,43.93,114200.0,23.3206,23.3259,23.294,23.3153,114200.0
2014-09-30 15:10:00,43.93,43.96,43.91,43.96,58500.0,23.3153,23.3312,23.3047,23.3312,58500.0
2014-09-30 15:20:00,43.95,44.01,43.95,43.96,77400.0,23.3259,23.3577,23.3259,23.3312,77400.0
2014-09-30 15:30:00,43.97,44.03,43.97,43.98,158200.0,23.3365,23.3684,23.3365,23.3418,158200.0
2014-09-30 15:40:00,43.99,44.03,43.95,43.98,125900.0,23.3471,23.3684,23.3259,23.3418,125900.0
2014-09-30 15:50:00,43.97,44.02,43.95,43.95,265000.0,23.3365,23.363,23.3259,23.3259,265000.0
2014-10-01 09:30:00,43.84,43.94,43.83,43.88,275200.0,23.2675,23.3206,23.2622,23.2887,275200.0
2014-10-01 09:40:00,43.87,43.94,43.84,43.92,206200.0,23.2834,23.3206,23.2675,23.31,206200.0
2014-10-01 09:50:00,43.93,44.05,43.89,44.03,231300.0,23.3153,23.379,23.294,23.3684,231300.0
2014-10-01 10:00:00,44.03,44.03,43.86,43.87,104100.0,23.3684,23.3684,23.2781,23.2834,104100.0
2014-10-01 10:10:00,43.87,44.0,43.87,43.98,147200.0,23.2834,23.3524,23.2834,23.3418,147200.0
2014-10-01 10:20:00,43.98,44.03,43.97,44.0,125900.0,23.3418,23.3684,23.3365,23.3524,125900.0
2014-10-01 10:30:00,44.0,44.01,43.94,43.97,93600.0,23.3524,23.3577,23.3206,23.3365,93600.0
2014-10-01 10:40:00,43.96,44.02,43.93,44.01,55200.0,23.3312,23.363,23.3153,23.3577,55200.0
2014-10-01 10:50:00,44.02,44.07,44.0,44.05,94200.0,23.363,23.3896,23.3524,23.379,94200.0
2014-10-01 11:00:00,44.06,44.14,44.05,44.07,61300.0,23.3843,23.4267,23.379,23.3896,61300.0
2014-10-01 11:10:00,44.07,44.1,44.04,44.08,112000.0,23.3896,23.4055,23.3737,23.3949,112000.0
2014-10-01 11:20:00,44.08,44.11,44.05,44.08,102600.0,23.3949,23.4108,23.379,23.3949,102600.0
2014-10-01 11:30:00,44.07,44.11,44.04,44.09,52300.0,23.3896,23.4108,23.3737,23.4002,52300.0
2014-10-01 11:40:00,44.09,44.09,43.97,43.99,86300.0,23.4002,23.4002,23.3365,23.3471,86300.0
2014-10-01 11:50:00,43.98,44.04,43.98,44.02,61000.0,23.3418,23.3737,23.3418,23.363,61000.0
2014-10-01 12:00:00,44.02,44.06,44.01,44.04,62700.0,23.363,23.3843,23.3577,23.3737,62700.0
2014-10-01 12:10:00,44.03,44.04,44.01,44.04,53300.0,23.3684,23.3737,23.3577,23.3737,53300.0
2014-10-01 12:20:00,44.03,44.05,43.99,44.01,45500.0,23.3684,23.379,23.3471,23.3577,45500.0
2014-10-01 12:30:00,44.01,44.01,43.88,43.91,151900.0,23.3577,23.3577,23.2887,23.3047,151900.0
2014-10-01 12:40:00,43.91,43.92,43.85,43.86,67500.0,23.3047,23.31,23.2728,23.2781,67500.0
2014-10-01 12:50:00,43.85,43.91,43.85,43.88,32000.0,23.2728,23.3047,23.2728,23.2887,32000.0
2014-10-01 13:00:00,43.88,43.92,43.87,43.88,35500.0,23.2887,23.31,23.2834,23.2887,35500.0
2014-10-01 13:10:00,43.88,43.92,43.87,43.88,34500.0,23.2887,23.31,23.2834,23.2887,34500.0
2014-10-01 13:20:00,43.88,43.89,43.85,43.88,45500.0,23.2887,23.294,23.2728,23.2887,45500.0
2014-10-01 13:30:00,43.89,43.89,43.81,43.83,65700.0,23.294,23.294,23.2516,23.2622,65700.0
2014-10-01 13:40:00,43.82,43.83,43.77,43.8,91600.0,23.2569,23.2622,23.2304,23.2463,91600.0
2014-10-01 13:50:00,43.81,43.81,43.73,43.74,145600.0,23.2516,23.2516,23.2091,23.2144,145600.0
2014-10-01 14:00:00,43.73,43.78,43.73,43.78,53300.0,23.2091,23.2357,23.2091,23.2357,53300.0
2014-10-01 14:10:00,43.78,43.81,43.74,43.74,129700.0,23.2357,23.2516,23.2144,23.2144,129700.0
2014-10-01 14:20:00,43.74,43.76,43.71,43.74,93800.0,23.2144,23.2251,23.1985,23.2144,93800.0
2014-10-01 14:30:00,43.73,43.75,43.69,43.75,125000.0,23.2091,23.2197,23.1879,23.2197,125000.0
2014-10-01 14:40:00,43.74,43.75,43.7,43.71,32300.0,23.2144,23.2197,23.1932,23.1985,32300.0
2014-10-01 14:50:00,43.7,43.71,43.63,43.64,98800.0,23.1932,23.1985,23.1561,23.1614,98800.0
2014-10-01 15:00:00,43.63,43.66,43.58,43.58,122900.0,23.1561,23.172,23.1295,23.1295,122900.0
2014-10-01 15:10:00,43.59,43.69,43.57,43.69,79600.0,23.1348,23.1879,23.1242,23.1879,79600.0
2014-10-01 15:20:00,43.69,43.72,43.65,43.71,90300.0,23.1879,23.2038,23.1667,23.1985,90300.0
2014-10-01 15:30:00,43.7,43.74,43.68,43.73,117600.0,23.1932,23.2144,23.1826,23.2091,117600.0
2014-10-01 15:40:00,43.73,43.79,43.72,43.76,151200.0,23.2091,23.241,23.2038,23.2251,151200.0
2014-10-01 15:50:00,43.75,43.77,43.7,43.71,229100.0,23.2197,23.2304,23.1932,23.1985,229100.0
2014-10-02 09:30:00,43.41,43.43,43.23,43.23,431900.0,23.0393,23.0499,22.9438,22.9438,431900.0
2014-10-02 09:40:00,43.23,43.25,43.08,43.17,192600.0,22.9438,22.9544,22.8642,22.9119,192600.0
2014-10-02 09:50:00,43.18,43.18,43.06,43.06,202800.0,22.9172,22.9172,22.8535,22.8535,202800.0
2014-10-02 10:00:00,43.07,43.07,42.94,43.04,382900.0,22.8588,22.8588,22.7898,22.8429,382900.0
2014-10-02 10:10:00,43.05,43.07,42.96,43.06,118100.0,22.8482,22.8588,22.8005,22.8535,118100.0
2014-10-02 10:20:00,43.06,43.19,43.03,43.16,263000.0,22.8535,22.9225,22.8376,22.9066,263000.0
2014-10-02 10:30:00,43.16,43.16,43.04,43.12,133900.0,22.9066,22.9066,22.8429,22.8854,133900.0
2014-10-02 10:40:00,43.12,43.14,43.06,43.09,182600.0,22.8854,22.896,22.8535,22.8695,182600.0
2014-10-02 10:50:00,43.09,43.11,42.91,42.91,230300.0,22.8695,22.8801,22.7739,22.7739,230300.0
2014-10-02 11:00:00,42.91,42.91,42.8,42.81,178600.0,22.7739,22.7739,22.7155,22.7209,178600.0
2014-10-02 11:10:00,42.81,42.86,42.73,42.73,204500.0,22.7209,22.7474,22.6784,22.6784,204500.0
2014-10-02 11:20:00,42.73,42.74,42.62,42.64,283100.0,22.6784,22.6837,22.62,22.6306,283100.0
2014-10-02 11:30:00,42.65,42.67,42.6,42.63,285300.0,22.6359,22.6465,22.6094,22.6253,285300.0
2014-10-02 11:40:00,42.63,42.68,42.59,42.67,222100.0,22.6253,22.6519,22.6041,22.6465,222100.0
2014-10-02 11:50:00,42.67,42.75,42.64,42.72,179200.0,22.6465,22.689,22.6306,22.6731,179200.0
2014-10-02 12:00:00,42.72,42.79,42.72,42.79,100400.0,22.6731,22.7102,22.6731,22.7102,100400.0
2014-10-02 12:10:00,42.79,42.8,42.76,42.8,93300.0,22.7102,22.7155,22.6943,22.7155,93300.0
2014-10-02 12:20:00,42.8,42.82,42.77,42.78,133400.0,22.7155,22.7262,22.6996,22.7049,133400.0
2014-10-02 12:30:00,42.79,42.83,42.76,42.79,139200.0,22.7102,22.7315,22.6943,22.7102,139200.0
2014-10-02 12:40:00,42.8,42.87,42.78,42.85,295800.0,22.7155,22.7527,22.7049,22.7421,295800.0
2014-10-02 12:50:00,42.84,43.05,42.84,43.04,346200.0,22.7368,22.8482,22.7368,22.8429,346200.0
2014-10-02 13:00:00,43.03,43.07,42.98,43.06,141300.0,22.8376,22.8588,22.8111,22.8535,141300.0
2014-10-02 13:10:00,43.06,43.11,43.05,43.11,108600.0,22.8535,22.8801,22.8482,22.8801,108600.0
2014-10-02 13:20:00,43.11,43.15,43.07,43.14,96000.0,22.8801,22.9013,22.8588,22.896,96000.0
2014-10-02 13:30:00,43.14,43.17,43.07,43.09,94800.0,22.896,22.9119,22.8588,22.8695,94800.0
2014-10-02 13:40:00,43.08,43.12,43.03,43.08,132600.0,22.8642,22.8854,22.8376,22.8642,132600.0
2014-10-02 13:50:00,43.08,43.14,43.06,43.12,134100.0,22.8642,22.896,22.8535,22.8854,134100.0
2014-10-02 14:00:00,43.13,43.3,43.13,43.29,175400.0,22.8907,22.9809,22.8907,22.9756,175400.0
2014-10-02 14:10:00,43.29,43.32,43.22,43.23,116500.0,22.9756,22.9915,22.9385,22.9438,116500.0
2014-10-02 14:20:00,43.23,43.34,43.2,43.33,95300.0,22.9438,23.0021,22.9278,22.9968,95300.0
2014-10-02 14:30:00,43.34,43.34,43.26,43.32,89900.0,23.0021,23.0021,22.9597,22.9915,89900.0
2014-10-02 14:40:00,43.32,43.43,43.31,43.4,150100.0,22.9915,23.0499,22.9862,23.034,150100.0
2014-10-02 14:50:00,43.4,43.44,43.38,43.39,112200.0,23.034,23.0552,23.0234,23.0287,112200.0
2014-10-02 15:00:00,43.39,43.4,43.32,43.36,133100.0,23.0287,23.034,22.9915,23.0128,133100.0
2014-10-02 15:10:00,43.36,43.4,43.25,43.26,132400.0,23.0128,23.034,22.9544,22.9597,132400.0
2014-10-02 15:20:00,43.25,43.32,43.25,43.25,126800.0,22.9544,22.9915,22.9544,22.9544,126800.0
2014-10-02 15:30:00,43.25,43.25,43.21,43.23,128900.0,22.9544,22.9544,22.9331,22.9438,128900.0
2014-10-02 15:40:00,43.22,43.23,43.16,43.2,197900.0,22.9385,22.9438,22.9066,22.9278,197900.0
2014-10-02 15:50:00,43.2,43.25,43.16,43.16,321700.0,22.9278,22.9544,22.9066,22.9066,321700.0
2014-10-03 09:30:00,42.96,42.97,42.82,42.83,377700.0,22.8005,22.8058,22.7262,22.7315,377700.0
2014-10-03 09:40:00,42.83,43.04,42.82,42.97,287800.0,22.7315,22.8429,22.7262,22.8058,287800.0
2014-10-03 09:50:00,42.97,42.98,42.93,42.97,206900.0,22.8058,22.8111,22.7845,22.8058,206900.0
2014-10-03 10:00:00,42.98,43.02,42.93,42.96,148800.0,22.8111,22.8323,22.7845,22.8005,148800.0
2014-10-03 10:10:00,42.95,42.95,42.77,42.81,137700.0,22.7952,22.7952,22.6996,22.7209,137700.0
2014-10-03 10:20:00,42.81,42.85,42.73,42.74,127900.0,22.7209,22.7421,22.6784,22.6837,127900.0
2014-10-03 10:30:00,42.74,42.75,42.66,42.72,138000.0,22.6837,22.689,22.6412,22.6731,138000.0
2014-10-03 10:40:00,42.71,42.71,42.65,42.68,79900.0,22.6678,22.6678,22.6359,22.6519,79900.0
2014-10-03 10:50:00,42.68,42.72,42.67,42.71,83300.0,22.6519,22.6731,22.6465,22.6678,83300.0
2014-10-03 11:00:00,42.7,42.78,42.7,42.75,203700.0,22.6625,22.7049,22.6625,22.689,203700.0
2014-10-03 11:10:00,42.75,42.78,42.73,42.75,216000.0,22.689,22.7049,22.6784,22.689,216000.0
2014-10-03 11:20:00,42.76,42.78,42.73,42.75,145400.0,22.6943,22.7049,22.6784,22.689,145400.0
2014-10-03 11:30:00,42.76,42.78,42.71,42.78,180400.0,22.6943,22.7049,22.6678,22.7049,180400.0
2014-10-03 11:40:00,42.77,42.77,42.7,42.74,79800.0,22.6996,22.6996,22.6625,22.6837,79800.0
2014-10-03 11:50:00,42.73,42.78,42.7,42.76,85500.0,22.6784,22.7049,22.6625,22.6943,85500.0
2014-10-03 12:00:00,42.76,42.78,42.72,42.72,63800.0,22.6943,22.7049,22.6731,22.6731,63800.0
2014-10-03 12:10:00,42.73,42.79,42.72,42.79,81000.0,22.6784,22.7102,22.6731,22.7102,81000.0
2014-10-03 12:20:00,42.79,42.81,42.77,42.8,109400.0,22.7102,22.7209,22.6996,22.7155,109400.0
2014-10-03 12:30:00,42.8,42.82,42.75,42.76,151500.0,22.7155,22.7262,22.689,22.6943,151500.0
2014-10-03 12:40:00,42.77,42.87,42.75,42.86,110200.0,22.6996,22.7527,22.689,22.7474,110200.0
2014-10-03 12:50:00,42.85,42.87,42.8,42.81,169100.0,22.7421,22.7527,22.7155,22.7209,169100.0
2014-10-03 13:00:00,42.8,42.81,42.76,42.8,125800.0,22.7155,22.7209,22.6943,22.7155,125800.0
2014-10-03 13:10:00,42.79,42.82,42.76,42.79,94200.0,22.7102,22.7262,22.6943,22.7102,94200.0
2014-10-03 13:20:00,42.79,42.82,42.76,42.81,82600.0,22.7102,22.7262,22.6943,22.7209,82600.0
2014-10-03 13:30:00,42.81,42.82,42.71,42.74,159100.0,22.7209,22.7262,22.6678,22.6837,159100.0
2014-10-03 13:40:00,42.75,42.75,42.72,42.73,49000.0,22.689,22.689,22.6731,22.6784,49000.0
2014-10-03 13:50:00,42.73,42.77,42.72,42.73,74300.0,22.6784,22.6996,22.6731,22.6784,74300.0
2014-10-03 14:00:00,42.74,42.79,42.68,42.71,374900.0,22.6837,22.7102,22.6519,22.6678,374900.0
2014-10-03 14:10:00,42.7,42.72,42.69,42.69,62800.0,22.6625,22.6731,22.6572,22.6572,62800.0
2014-10-03 14:20:00,42.7,42.76,42.69,42.76,99700.0,22.6625,22.6943,22.6572,22.6943,99700.0
2014-10-03 14:30:00,42.75,42.76,42.69,42.73,93700.0,22.689,22.6943,22.6572,22.6784,93700.0
2014-10-03 14:40:00,42.73,42.76,42.7,42.72,111200.0,22.6784,22.6943,22.6625,22.6731,111200.0
2014-10-03 14:50:00,42.73,42.73,42.7,42.72,84000.0,22.6784,22.6784,22.6625,22.6731,84000.0
2014-10-03 15:00:00,42.72,42.75,42.7,42.71,129200.0,22.6731,22.689,22.6625,22.6678,129200.0
2014-10-03 15:10:00,42.7,42.72,42.69,42.71,127100.0,22.6625,22.6731,22.6572,22.6678,127100.0
2014-10-03 15:20:00,42.71,42.73,42.69,42.71,122700.0,22.6678,22.6784,22.6572,22.6678,122700.0
2014-10-03 15:30:00,42.71,42.72,42.68,42.69,144800.0,22.6678,22.6731,22.6519,22.6572,144800.0
2014-10-03 15:40:00,42.7,42.75,42.68,42.73,237100.0,22.6625,22.689,22.6519,22.6784,237100.0
2014-10-03 15:50:00,42.73,42.74,42.69,42.7,753600.0,22.6784,22.6837,22.6572,22.6625,753600.0
2014-10-06 09:30:00,42.76,42.8,42.73,42.8,381500.0,22.6943,22.7155,22.6784,22.7155,381500.0
2014-10-06 09:40:00,42.8,43.01,42.8,42.97,324000.0,22.7155,22.827,22.7155,22.8058,324000.0
2014-10-06 09:50:00,42.98,43.13,42.96,43.12,201700.0,22.8111,22.8907,22.8005,22.8854,201700.0
2014-10-06 10:00:00,43.12,43.21,43.07,43.11,204300.0,22.8854,22.9331,22.8588,22.8801,204300.0
2014-10-06 10:10:00,43.11,43.11,42.96,43.02,165100.0,22.8801,22.8801,22.8005,22.8323,165100.0
2014-10-06 10:20:00,43.02,43.04,42.99,43.0,96100.0,22.8323,22.8429,22.8164,22.8217,96100.0
2014-10-06 10:30:00,43.01,43.09,43.0,43.03,86900.0,22.827,22.8695,22.8217,22.8376,86900.0
2014-10-06 10:40:00,43.03,43.08,42.98,43.0,131100.0,22.8376,22.8642,22.8111,22.8217,131100.0
2014-10-06 10:50:00,42.99,43.0,42.88,42.92,218200.0,22.8164,22.8217,22.758,22.7792,218200.0
2014-10-06 11:00:00,42.92,42.96,42.89,42.95,127900.0,22.7792,22.8005,22.7633,22.7952,127900.0
2014-10-06 11:10:00,42.96,42.99,42.93,42.97,119100.0,22.8005,22.8164,22.7845,22.8058,119100.0
2014-10-06 11:20:00,42.96,43.01,42.93,42.95,124200.0,22.8005,22.827,22.7845,22.7952,124200.0
2014-10-06 11:30:00,42.96,43.04,42.96,42.99,96200.0,22.8005,22.8429,22.8005,22.8164,96200.0
2014-10-06 11:40:00,43.0,43.01,42.89,42.91,94300.0,22.8217,22.827,22.7633,22.7739,94300.0
2014-10-06 11:50:00,42.91,43.01,42.91,43.0,65500.0,22.7739,22.827,22.7739,22.8217,65500.0
2014-10-06 12:00:00,42.99,43.04,42.9,42.95,115200.0,22.8164,22.8429,22.7686,22.7952,115200.0
2014-10-06 12:10:00,42.96,43.06,42.95,43.04,55700.0,22.8005,22.8535,22.7952,22.8429,55700.0
2014-10-06 12:20:00,43.04,43.05,42.97,43.02,30900.0,22.8429,22.8482,22.8058,22.8323,30900.0
2014-10-06 12:30:00,43.03,43.06,42.98,43.02,43100.0,22.8376,22.8535,22.8111,22.8323,43100.0
2014-10-06 12:40:00,43.01,43.02,42.93,42.98,52000.0,22.827,22.8323,22.7845,22.8111,52000.0
2014-10-06 12:50:00,42.97,43.0,42.96,42.99,67800.0,22.8058,22.8217,22.8005,22.8164,67800.0
2014-10-06 13:00:00,42.98,43.03,42.95,43.0,66500.0,22.8111,22.8376,22.7952,22.8217,66500.0
2014-10-06 13:10:00,43.01,43.06,42.99,43.03,55100.0,22.827,22.8535,22.8164,22.8376,55100.0
2014-10-06 13:20:00,43.03,43.11,43.03,43.1,140100.0,22.8376,22.8801,22.8376,22.8748,140100.0
2014-10-06 13:30:00,43.11,43.12,43.09,43.11,41300.0,22.8801,22.8854,22.8695,22.8801,41300.0
2014-10-06 13:40:00,43.11,43.12,43.08,43.09,40900.0,22.8801,22.8854,22.8642,22.8695,40900.0
2014-10-06 13:50:00,43.09,43.15,43.08,43.14,51700.0,22.8695,22.9013,22.8642,22.896,51700.0
2014-10-06 14:00:00,43.13,43.15,43.06,43.08,43600.0,22.8907,22.9013,22.8535,22.8642,43600.0
2014-10-06 14:10:00,43.08,43.18,43.08,43.17,58600.0,22.8642,22.9172,22.8642,22.9119,58600.0
2014-10-06 14:20:00,43.18,43.2,43.15,43.18,59700.0,22.9172,22.9278,22.9013,22.9172,59700.0
2014-10-06 14:30:00,43.19,43.2,43.12,43.15,162000.0,22.9225,22.9278,22.8854,22.9013,162000.0
2014-10-06 14:40:00,43.13,43.14,43.02,43.02,88400.0,22.8907,22.896,22.8323,22.8323,88400.0
2014-10-06 14:50:00,43.04,43.06,43.01,43.06,58600.0,22.8429,22.8535,22.827,22.8535,58600.0
2014-10-06 15:00:00,43.06,43.07,42.94,42.95,93300.0,22.8535,22.8588,22.7898,22.7952,93300.0
2014-10-06 15:10:00,42.95,42.99,42.91,42.98,126000.0,22.7952,22.8164,22.7739,22.8111,126000.0
2014-10-06 15:20:00,42.98,43.06,42.96,43.03,85700.0,22.8111,22.8535,22.8005,22.8376,85700.0
2014-10-06 15:30:00,43.02,43.14,43.01,43.11,102300.0,22.8323,22.896,22.827,22.8801,102300.0
2014-10-06 15:40:00,43.12,43.12,43.08,43.11,143100.0,22.8854,22.8854,22.8642,22.8801,143100.0
2014-10-06 15:50:00,43.1,43.11,43.05,43.06,238100.0,22.8748,22.8801,22.8482,22.8535,238100.0
2014-10-07 09:30:00,42.94,42.96,42.8,42.89,163100.0,22.7898,22.8005,22.7155,22.7633,163100.0
2014-10-07 09:40:00,42.88,42.88,42.75,42.84,166200.0,22.758,22.758,22.689,22.7368,166200.0
2014-10-07 09:50:00,42.85,42.89,42.81,42.88,133000.0,22.7421,22.7633,22.7209,22.758,133000.0
2014-10-07 10:00:00,42.89,42.93,42.83,42.87,114500.0,22.7633,22.7845,22.7315,22.7527,114500.0
2014-10-07 10:10:00,42.87,42.92,42.85,42.92,83100.0,22.7527,22.7792,22.7421,22.7792,83100.0
2014-10-07 10:20:00,42.91,42.92,42.83,42.87,99600.0,22.7739,22.7792,22.7315,22.7527,99600.0
2014-10-07 10:30:00,42.87,42.99,42.87,42.95,98900.0,22.7527,22.8164,22.7527,22.7952,98900.0
2014-10-07 10:40:00,42.94,43.05,42.93,42.97,90000.0,22.7898,22.8482,22.7845,22.8058,90000.0
2014-10-07 10:50:00,42.98,43.03,42.89,42.89,87000.0,22.8111,22.8376,22.7633,22.7633,87000.0
2014-10-07 11:00:00,42.88,42.91,42.83,42.87,138000.0,22.758,22.7739,22.7315,22.7527,138000.0
2014-10-07 11:10:00,42.87,42.91,42.83,42.85,64800.0,22.7527,22.7739,22.7315,22.7421,64800.0
2014-10-07 11:20:00,42.85,42.95,42.82,42.84,88300.0,22.7421,22.7952,22.7262,22.7368,88300.0
2014-10-07 11:30:00,42.85,42.85,42.75,42.8,232600.0,22.7421,22.7421,22.689,22.7155,232600.0
2014-10-07 11:40:00,42.81,42.91,42.8,42.85,73900.0,22.7209,22.7739,22.7155,22.7421,73900.0
2014-10-07 11:50:00,42.85,42.87,42.79,42.81,46800.0,22.7421,22.7527,22.7102,22.7209,46800.0
2014-10-07 12:00:00,42.82,42.89,42.8,42.87,68900.0,22.7262,22.7633,22.7155,22.7527,68900.0
2014-10-07 12:10:00,42.87,42.94,42.87,42.91,118800.0,22.7527,22.7898,22.7527,22.7739,118800.0
2014-10-07 12:20:00,42.91,42.94,42.89,42.92,51400.0,22.7739,22.7898,22.7633,22.7792,51400.0
2014-10-07 12:30:00,42.93,42.97,42.92,42.96,67300.0,22.7845,22.8058,22.7792,22.8005,67300.0
2014-10-07 12:40:00,42.96,42.97,42.85,42.86,77200.0,22.8005,22.8058,22.7421,22.7474,77200.0
2014-10-07 12:50:00,42.85,42.9,42.85,42.88,44300.0,22.7421,22.7686,22.7421,22.758,44300.0
2014-10-07 13:00:00,42.88,42.9,42.85,42.87,56100.0,22.758,22.7686,22.7421,22.7527,56100.0
2014-10-07 13:10:00,42.88,42.95,42.88,42.91,48500.0,22.758,22.7952,22.758,22.7739,48500.0
2014-10-07 13:20:00,42.92,42.99,42.91,42.98,46100.0,22.7792,22.8164,22.7739,22.8111,46100.0
2014-10-07 13:30:00,42.98,42.98,42.89,42.89,55800.0,22.8111,22.8111,22.7633,22.7633,55800.0
2014-10-07 13:40:00,42.89,42.9,42.85,42.86,43000.0,22.7633,22.7686,22.7421,22.7474,43000.0
2014-10-07 13:50:00,42.87,42.89,42.85,42.86,58800.0,22.7527,22.7633,22.7421,22.7474,58800.0
2014-10-07 14:00:00,42.87,42.87,42.81,42.83,65800.0,22.7527,22.7527,22.7209,22.7315,65800.0
2014-10-07 14:10:00,42.82,42.9,42.82,42.85,39100.0,22.7262,22.7686,22.7262,22.7421,39100.0
2014-10-07 14:20:00,42.85,42.87,42.77,42.79,88800.0,22.7421,22.7527,22.6996,22.7102,88800.0
2014-10-07 14:30:00,42.77,42.8,42.75,42.77,80800.0,22.6996,22.7155,22.689,22.6996,80800.0
2014-10-07 14:40:00,42.77,42.79,42.76,42.77,50800.0,22.6996,22.7102,22.6943,22.6996,50800.0
2014-10-07 14:50:00,42.77,42.78,42.75,42.77,70600.0,22.6996,22.7049,22.689,22.6996,70600.0
2014-10-07 15:00:00,42.77,42.79,42.71,42.71,119400.0,22.6996,22.7102,22.6678,22.6678,119400.0
2014-10-07 15:10:00,42.72,42.74,42.68,42.68,100900.0,22.6731,22.6837,22.6519,22.6519,100900.0
2014-10-07 15:20:00,42.69,42.7,42.66,42.69,87600.0,22.6572,22.6625,22.6412,22.6572,87600.0
2014-10-07 15:30:00,42.7,42.78,42.65,42.66,237100.0,22.6625,22.7049,22.6359,22.6412,237100.0
2014-10-07 15:40:00,42.66,42.68,42.62,42.63,158500.0,22.6412,22.6519,22.62,22.6253,158500.0
2014-10-07 15:50:00,42.63,42.65,42.54,42.54,374900.0,22.6253,22.6359,22.5776,22.5776,374900.0
2014-10-08 09:30:00,42.81,42.83,42.65,42.73,223700.0,22.7209,22.7315,22.6359,22.6784,223700.0
2014-10-08 09:40:00,42.72,42.75,42.68,42.71,113000.0,22.6731,22.689,22.6519,22.6678,113000.0
2014-10-08 09:50:00,42.71,42.72,42.62,42.66,118800.0,22.6678,22.6731,22.62,22.6412,118800.0
2014-10-08 10:00:00,42.66,42.71,42.61,42.69,165200.0,22.6412,22.6678,22.6147,22.6572,165200.0
2014-10-08 10:10:00,42.69,42.75,42.66,42.68,106300.0,22.6572,22.689,22.6412,22.6519,106300.0
2014-10-08 10:20:00,42.68,42.68,42.57,42.65,104600.0,22.6519,22.6519,22.5935,22.6359,104600.0
2014-10-08 10:30:00,42.65,42.66,42.54,42.62,147700.0,22.6359,22.6412,22.5776,22.62,147700.0
2014-10-08 10:40:00,42.61,42.63,42.54,42.56,107900.0,22.6147,22.6253,22.5776,22.5882,107900.0
2014-10-08 10:50:00,42.55,42.57,42.48,42.52,168200.0,22.5829,22.5935,22.5457,22.5669,168200.0
2014-10-08 11:00:00,42.51,42.53,42.45,42.49,117400.0,22.5616,22.5722,22.5298,22.551,117400.0
2014-10-08 11:10:00,42.48,42.51,42.4,42.4,102600.0,22.5457,22.5616,22.5032,22.5032,102600.0
2014-10-08 11:20:00,42.41,42.62,42.39,42.61,338400.0,22.5086,22.62,22.4979,22.6147,338400.0
2014-10-08 11:30:00,42.6,42.65,42.42,42.42,199900.0,22.6094,22.6359,22.5139,22.5139,199900.0
2014-10-08 11:40:00,42.42,42.45,42.4,42.44,110800.0,22.5139,22.5298,22.5032,22.5245,110800.0
2014-10-08 11:50:00,42.44,42.59,42.42,42.58,61200.0,22.5245,22.6041,22.5139,22.5988,61200.0
2014-10-08 12:00:00,42.58,42.64,42.54,42.54,80100.0,22.5988,22.6306,22.5776,22.5776,80100.0
2014-10-08 12:10:00,42.53,42.57,42.52,42.53,51600.0,22.5722,22.5935,22.5669,22.5722,51600.0
2014-10-08 12:20:00,42.53,42.54,42.49,42.51,87200.0,22.5722,22.5776,22.551,22.5616,87200.0
2014-10-08 12:30:00,42.5,42.52,42.45,42.48,99500.0,22.5563,22.5669,22.5298,22.5457,99500.0
2014-10-08 12:40:00,42.49,42.49,42.45,42.49,78600.0,22.551,22.551,22.5298,22.551,78600.0
2014-10-08 12:50:00,42.48,42.51,42.46,42.51,73200.0,22.5457,22.5616,22.5351,22.5616,73200.0
2014-10-08 13:00:00,42.51,42.55,42.48,42.55,61800.0,22.5616,22.5829,22.5457,22.5829,61800.0
2014-10-08 13:10:00,42.54,42.58,42.52,42.54,50500.0,22.5776,22.5988,22.5669,22.5776,50500.0
2014-10-08 13:20:00,42.54,42.57,42.52,42.54,52100.0,22.5776,22.5935,22.5669,22.5776,52100.0
2014-10-08 13:30:00,42.54,42.56,42.5,42.55,47500.0,22.5776,22.5882,22.5563,22.5829,47500.0
2014-10-08 13:40:00,42.55,42.63,42.53,42.63,58600.0,22.5829,22.6253,22.5722,22.6253,58600.0
2014-10-08 13:50:00,42.62,42.66,42.61,42.62,71000.0,22.62,22.6412,22.6147,22.62,71000.0
2014-10-08 14:00:00,42.63,42.92,42.63,42.9,104900.0,22.6253,22.7792,22.6253,22.7686,104900.0
2014-10-08 14:10:00,42.91,42.99,42.91,42.95,96100.0,22.7739,22.8164,22.7739,22.7952,96100.0
2014-10-08 14:20:00,42.95,43.04,42.94,43.0,109800.0,22.7952,22.8429,22.7898,22.8217,109800.0
2014-10-08 14:30:00,43.01,43.23,43.01,43.14,195200.0,22.827,22.9438,22.827,22.896,195200.0
2014-10-08 14:40:00,43.13,43.13,42.92,42.92,256300.0,22.8907,22.8907,22.7792,22.7792,256300.0
2014-10-08 14:50:00,42.93,42.98,42.91,42.96,211700.0,22.7845,22.8111,22.7739,22.8005,211700.0
2014-10-08 15:00:00,42.96,43.0,42.95,42.95,1689700.0,22.8005,22.8217,22.7952,22.7952,1689700.0
2014-10-08 15:10:00,42.95,43.02,42.95,43.01,168500.0,22.7952,22.8323,22.7952,22.827,168500.0
2014-10-08 15:20:00,43.02,43.08,42.99,43.07,315900.0,22.8323,22.8642,22.8164,22.8588,315900.0
2014-10-08 15:30:00,43.07,43.1,43.04,43.06,252600.0,22.8588,22.8748,22.8429,22.8535,252600.0
2014-10-08 15:40:00,43.08,43.13,43.05,43.11,927100.0,22.8642,22.8907,22.8482,22.8801,927100.0
2014-10-08 15:50:00,43.11,43.15,43.04,43.15,876900.0,22.8801,22.9013,22.8429,22.9013,876900.0
2014-10-09 09:30:00,42.64,42.73,42.59,42.61,342100.0,22.6306,22.6784,22.6041,22.6147,342100.0
2014-10-09 09:40:00,42.61,42.63,42.49,42.55,193000.0,22.6147,22.6253,22.551,22.5829,193000.0
2014-10-09 09:50:00,42.55,42.55,42.4,42.44,109200.0,22.5829,22.5829,22.5032,22.5245,109200.0
2014-10-09 10:00:00,42.45,42.56,42.45,42.5,117700.0,22.5298,22.5882,22.5298,22.5563,117700.0
2014-10-09 10:10:00,42.5,42.6,42.47,42.59,99700.0,22.5563,22.6094,22.5404,22.6041,99700.0
2014-10-09 10:20:00,42.59,42.62,42.52,42.55,70400.0,22.6041,22.62,22.5669,22.5829,70400.0
2014-10-09 10:30:00,42.55,42.55,42.43,42.49,121600.0,22.5829,22.5829,22.5192,22.551,121600.0
2014-10-09 10:40:00,42.5,42.5,42.42,42.42,101700.0,22.5563,22.5563,22.5139,22.5139,101700.0
2014-10-09 10:50:00,42.42,42.44,42.39,42.43,190000.0,22.5139,22.5245,22.4979,22.5192,190000.0
2014-10-09 11:00:00,42.43,42.46,42.28,42.35,162000.0,22.5192,22.5351,22.4396,22.4767,162000.0
2014-10-09 11:10:00,42.34,42.37,42.25,42.27,160100.0,22.4714,22.4873,22.4236,22.4343,160100.0
2014-10-09 11:20:00,42.27,42.29,42.2,42.26,158400.0,22.4343,22.4449,22.3971,22.4289,158400.0
2014-10-09 11:30:00,42.26,42.27,42.2,42.2,168400.0,22.4289,22.4343,22.3971,22.3971,168400.0
2014-10-09 11:40:00,42.2,42.21,42.07,42.12,249300.0,22.3971,22.4024,22.3281,22.3546,249300.0
2014-10-09 11:50:00,42.13,42.18,42.07,42.13,130800.0,22.36,22.3865,22.3281,22.36,130800.0
2014-10-09 12:00:00,42.14,42.18,42.11,42.13,119800.0,22.3653,22.3865,22.3493,22.36,119800.0
2014-10-09 12:10:00,42.13,42.14,42.05,42.07,69200.0,22.36,22.3653,22.3175,22.3281,69200.0
2014-10-09 12:20:00,42.08,42.09,42.02,42.04,111500.0,22.3334,22.3387,22.3016,22.3122,111500.0
2014-10-09 12:30:00,42.03,42.05,42.01,42.03,134600.0,22.3069,22.3175,22.2963,22.3069,134600.0
2014-10-09 12:40:00,42.02,42.11,41.95,42.09,308300.0,22.3016,22.3493,22.2644,22.3387,308300.0
2014-10-09 12:50:00,42.09,42.19,42.09,42.18,128200.0,22.3387,22.3918,22.3387,22.3865,128200.0
2014-10-09 13:00:00,42.18,42.19,42.06,42.08,145700.0,22.3865,22.3918,22.3228,22.3334,145700.0
2014-10-09 13:10:00,42.09,42.12,42.02,42.09,122200.0,22.3387,22.3546,22.3016,22.3387,122200.0
2014-10-09 13:20:00,42.09,42.16,42.07,42.08,103100.0,22.3387,22.3759,22.3281,22.3334,103100.0
2014-10-09 13:30:00,42.08,42.25,42.07,42.25,93700.0,22.3334,22.4236,22.3281,22.4236,93700.0
2014-10-09 13:40:00,42.25,42.26,42.19,42.22,102300.0,22.4236,22.4289,22.3918,22.4077,102300.0
2014-10-09 13:50:00,42.22,42.23,42.12,42.2,98700.0,22.4077,22.413,22.3546,22.3971,98700.0
2014-10-09 14:00:00,42.19,42.2,42.11,42.12,73700.0,22.3918,22.3971,22.3493,22.3546,73700.0
2014-10-09 14:10:00,42.13,42.17,42.1,42.13,93900.0,22.36,22.3812,22.344,22.36,93900.0
2014-10-09 14:20:00,42.13,42.15,42.08,42.09,84300.0,22.36,22.3706,22.3334,22.3387,84300.0
2014-10-09 14:30:00,42.08,42.17,42.02,42.15,127400.0,22.3334,22.3812,22.3016,22.3706,127400.0
2014-10-09 14:40:00,42.16,42.17,42.06,42.08,105900.0,22.3759,22.3812,22.3228,22.3334,105900.0
2014-10-09 14:50:00,42.08,42.16,42.02,42.04,117600.0,22.3334,22.3759,22.3016,22.3122,117600.0
2014-10-09 15:00:00,42.04,42.1,42.02,42.03,150900.0,22.3122,22.344,22.3016,22.3069,150900.0
2014-10-09 15:10:00,42.04,42.15,42.03,42.11,189300.0,22.3122,22.3706,22.3069,22.3493,189300.0
2014-10-09 15:20:00,42.12,42.14,42.07,42.12,224500.0,22.3546,22.3653,22.3281,22.3546,224500.0
2014-10-09 15:30:00,42.12,42.18,42.07,42.08,290900.0,22.3546,22.3865,22.3281,22.3334,290900.0
2014-10-09 15:40:00,42.09,42.09,41.97,41.97,329400.0,22.3387,22.3387,22.275,22.275,329400.0
2014-10-09 15:50:00,41.98,42.05,41.96,41.98,487400.0,22.2803,22.3175,22.2697,22.2803,487400.0
2014-10-10 09:30:00,41.62,41.62,41.43,41.6,556400.0,22.0893,22.0893,21.9884,22.0787,556400.0
2014-10-10 09:40:00,41.6,41.72,41.5,41.61,244400.0,22.0787,22.1423,22.0256,22.084,244400.0
2014-10-10 09:50:00,41.6,41.62,41.5,41.55,195800.0,22.0787,22.0893,22.0256,22.0521,195800.0
2014-10-10 10:00:00,41.55,41.6,41.44,41.45,164300.0,22.0521,22.0787,21.9937,21.999,164300.0
2014-10-10 10:10:00,41.45,41.57,41.45,41.55,203900.0,21.999,22.0627,21.999,22.0521,203900.0
2014-10-10 10:20:00,41.55,41.55,41.37,41.39,384400.0,22.0521,22.0521,21.9566,21.9672,384400.0
2014-10-10 10:30:00,41.39,41.48,41.36,41.37,208200.0,21.9672,22.015,21.9513,21.9566,208200.0
2014-10-10 10:40:00,41.37,41.38,41.29,41.33,170700.0,21.9566,21.9619,21.9141,21.9354,170700.0
2014-10-10 10:50:00,41.34,41.47,41.32,41.38,187200.0,21.9407,22.0097,21.9301,21.9619,187200.0
2014-10-10 11:00:00,41.39,41.49,41.38,41.45,207000.0,21.9672,22.0203,21.9619,21.999,207000.0
2014-10-10 11:10:00,41.46,41.46,41.3,41.35,159100.0,22.0044,22.0044,21.9194,21.946,159100.0
2014-10-10 11:20:00,41.35,41.43,41.32,41.34,126000.0,21.946,21.9884,21.9301,21.9407,126000.0
2014-10-10 11:30:00,41.34,41.39,41.31,41.34,248400.0,21.9407,21.9672,21.9247,21.9407,248400.0
2014-10-10 11:40:00,41.33,41.49,41.27,41.47,200700.0,21.9354,22.0203,21.9035,22.0097,200700.0
2014-10-10 11:50:00,41.48,41.61,41.47,41.54,203300.0,22.015,22.084,22.0097,22.0468,203300.0
2014-10-10 12:00:00,41.54,41.75,41.54,41.72,140000.0,22.0468,22.1583,22.0468,22.1423,140000.0
2014-10-10 12:10:00,41.72,41.84,41.72,41.73,130200.0,22.1423,22.206,22.1423,22.1477,130200.0
2014-10-10 12:20:00,41.73,41.89,41.66,41.84,187900.0,22.1477,22.2326,22.1105,22.206,187900.0
2014-10-10 12:30:00,41.84,41.98,41.82,41.82,178200.0,22.206,22.2803,22.1954,22.1954,178200.0
2014-10-10 12:40:00,41.83,41.91,41.82,41.87,94900.0,22.2007,22.2432,22.1954,22.222,94900.0
2014-10-10 12:50:00,41.88,41.92,41.81,41.89,159400.0,22.2273,22.2485,22.1901,22.2326,159400.0
2014-10-10 13:00:00,41.89,41.93,41.82,41.86,82600.0,22.2326,22.2538,22.1954,22.2167,82600.0
2014-10-10 13:10:00,41.86,41.86,41.67,41.67,66100.0,22.2167,22.2167,22.1158,22.1158,66100.0
2014-10-10 13:20:00,41.67,41.73,41.65,41.67,88800.0,22.1158,22.1477,22.1052,22.1158,88800.0
2014-10-10 13:30:00,41.68,41.79,41.62,41.78,94600.0,22.1211,22.1795,22.0893,22.1742,94600.0
2014-10-10 13:40:00,41.78,41.85,41.73,41.77,93100.0,22.1742,22.2113,22.1477,22.1689,93100.0
2014-10-10 13:50:00,41.77,41.82,41.74,41.79,59900.0,22.1689,22.1954,22.153,22.1795,59900.0
2014-10-10 14:00:00,41.8,41.87,41.8,41.83,74500.0,22.1848,22.222,22.1848,22.2007,74500.0
2014-10-10 14:10:00,41.83,41.85,41.76,41.78,59300.0,22.2007,22.2113,22.1636,22.1742,59300.0
2014-10-10 14:20:00,41.78,41.85,41.77,41.85,73800.0,22.1742,22.2113,22.1689,22.2113,73800.0
2014-10-10 14:30:00,41.85,41.87,41.75,41.76,107900.0,22.2113,22.222,22.1583,22.1636,107900.0
2014-10-10 14:40:00,41.76,41.78,41.72,41.75,102200.0,22.1636,22.1742,22.1423,22.1583,102200.0
2014-10-10 14:50:00,41.75,41.83,41.75,41.76,137000.0,22.1583,22.2007,22.1583,22.1636,137000.0
2014-10-10 15:00:00,41.76,41.78,41.59,41.64,90400.0,22.1636,22.1742,22.0734,22.0999,90400.0
2014-10-10 15:10:00,41.66,41.74,41.58,41.62,109800.0,22.1105,22.153,22.068,22.0893,109800.0
2014-10-10 15:20:00,41.62,41.65,41.59,41.64,110700.0,22.0893,22.1052,22.0734,22.0999,110700.0
2014-10-10 15:30:00,41.64,41.67,41.59,41.67,155500.0,22.0999,22.1158,22.0734,22.1158,155500.0
2014-10-10 15:40:00,41.67,41.69,41.55,41.57,343900.0,22.1158,22.1264,22.0521,22.0627,343900.0
2014-10-10 15:50:00,41.57,41.6,41.53,41.54,433500.0,22.0627,22.0787,22.0415,22.0468,433500.0
2014-10-13 09:30:00,41.92,42.1,41.86,42.06,338900.0,22.2485,22.344,22.2167,22.3228,338900.0
2014-10-13 09:40:00,42.06,42.09,41.8,41.82,203500.0,22.3228,22.3387,22.1848,22.1954,203500.0
2014-10-13 09:50:00,41.81,41.82,41.67,41.75,254400.0,22.1901,22.1954,22.1158,22.1583,254400.0
2014-10-13 10:00:00,41.75,41.86,41.7,41.72,145000.0,22.1583,22.2167,22.1317,22.1423,145000.0
2014-10-13 10:10:00,41.71,41.83,41.7,41.71,131200.0,22.137,22.2007,22.1317,22.137,131200.0
2014-10-13 10:20:00,41.7,41.78,41.65,41.67,120500.0,22.1317,22.1742,22.1052,22.1158,120500.0
2014-10-13 10:30:00,41.66,41.75,41.65,41.72,127500.0,22.1105,22.1583,22.1052,22.1423,127500.0
2014-10-13 10:40:00,41.71,41.72,41.58,41.58,226700.0,22.137,22.1423,22.068,22.068,226700.0
2014-10-13 10:50:00,41.57,41.69,41.55,41.65,126900.0,22.0627,22.1264,22.0521,22.1052,126900.0
2014-10-13 11:00:00,41.65,41.75,41.62,41.72,223300.0,22.1052,22.1583,22.0893,22.1423,223300.0
2014-10-13 11:10:00,41.72,41.74,41.62,41.63,112600.0,22.1423,22.153,22.0893,22.0946,112600.0
2014-10-13 11:20:00,41.62,41.76,41.62,41.69,87700.0,22.0893,22.1636,22.0893,22.1264,87700.0
2014-10-13 11:30:00,41.69,41.76,41.66,41.66,97700.0,22.1264,22.1636,22.1105,22.1105,97700.0
2014-10-13 11:40:00,41.67,41.78,41.66,41.74,58500.0,22.1158,22.1742,22.1105,22.153,58500.0
2014-10-13 11:50:00,41.74,41.77,41.61,41.63,98000.0,22.153,22.1689,22.084,22.0946,98000.0
2014-10-13 12:00:00,41.63,41.67,41.61,41.64,60700.0,22.0946,22.1158,22.084,22.0999,60700.0
2014-10-13 12:10:00,41.64,41.7,41.6,41.69,64800.0,22.0999,22.1317,22.0787,22.1264,64800.0
2014-10-13 12:20:00,41.69,41.79,41.68,41.78,67400.0,22.1264,22.1795,22.1211,22.1742,67400.0
2014-10-13 12:30:00,41.79,41.85,41.76,41.77,63100.0,22.1795,22.2113,22.1636,22.1689,63100.0
2014-10-13 12:40:00,41.77,41.87,41.75,41.75,60000.0,22.1689,22.222,22.1583,22.1583,60000.0
2014-10-13 12:50:00,41.75,41.77,41.69,41.73,48400.0,22.1583,22.1689,22.1264,22.1477,48400.0
2014-10-13 13:00:00,41.74,41.84,41.7,41.84,48500.0,22.153,22.206,22.1317,22.206,48500.0
2014-10-13 13:10:00,41.84,41.85,41.62,41.68,84000.0,22.206,22.2113,22.0893,22.1211,84000.0
2014-10-13 13:20:00,41.68,41.84,41.68,41.83,50900.0,22.1211,22.206,22.1211,22.2007,50900.0
2014-10-13 13:30:00,41.82,41.86,41.79,41.81,44200.0,22.1954,22.2167,22.1795,22.1901,44200.0
2014-10-13 13:40:00,41.82,41.84,41.71,41.72,64000.0,22.1954,22.206,22.137,22.1423,64000.0
2014-10-13 13:50:00,41.72,41.76,41.64,41.69,81100.0,22.1423,22.1636,22.0999,22.1264,81100.0
2014-10-13 14:00:00,41.69,41.71,41.62,41.71,56400.0,22.1264,22.137,22.0893,22.137,56400.0
2014-10-13 14:10:00,41.71,41.74,41.67,41.69,47400.0,22.137,22.153,22.1158,22.1264,47400.0
2014-10-13 14:20:00,41.69,41.79,41.69,41.77,50600.0,22.1264,22.1795,22.1264,22.1689,50600.0
2014-10-13 14:30:00,41.77,41.77,41.66,41.69,67000.0,22.1689,22.1689,22.1105,22.1264,67000.0
2014-10-13 14:40:00,41.68,41.71,41.63,41.63,57800.0,22.1211,22.137,22.0946,22.0946,57800.0
2014-10-13 14:50:00,41.62,41.66,41.6,41.63,78600.0,22.0893,22.1105,22.0787,22.0946,78600.0
2014-10-13 15:00:00,41.63,41.65,41.57,41.57,98700.0,22.0946,22.1052,22.0627,22.0627,98700.0
2014-10-13 15:10:00,41.57,41.64,41.55,41.56,66800.0,22.0627,22.0999,22.0521,22.0574,66800.0
2014-10-13 15:20:00,41.55,41.56,41.46,41.48,154700.0,22.0521,22.0574,22.0044,22.015,154700.0
2014-10-13 15:30:00,41.48,41.49,41.33,41.34,227000.0,22.015,22.0203,21.9354,21.9407,227000.0
2014-10-13 15:40:00,41.34,41.39,41.18,41.26,414800.0,21.9407,21.9672,21.8558,21.8982,414800.0
2014-10-13 15:50:00,41.26,41.3,41.17,41.22,329700.0,21.8982,21.9194,21.8504,21.877,329700.0
2014-10-14 09:30:00,41.1,41.1,40.86,40.86,569300.0,21.8133,21.8133,21.6859,21.6859,569300.0
2014-10-14 09:40:00,40.86,40.99,40.82,40.83,256800.0,21.6859,21.7549,21.6647,21.67,256800.0
2014-10-14 09:50:00,40.83,40.86,40.7,40.74,240500.0,21.67,21.6859,21.601,21.6222,240500.0
2014-10-14 10:00:00,40.74,40.85,40.72,40.76,173300.0,21.6222,21.6806,21.6116,21.6328,173300.0
2014-10-14 10:10:00,40.77,40.79,40.61,40.62,174300.0,21.6381,21.6488,21.5532,21.5585,174300.0
2014-10-14 10:20:00,40.62,40.68,40.58,40.62,185000.0,21.5585,21.5904,21.5373,21.5585,185000.0
2014-10-14 10:30:00,40.64,40.7,40.6,40.67,156500.0,21.5692,21.601,21.5479,21.5851,156500.0
2014-10-14 10:40:00,40.67,40.75,40.65,40.75,184300.0,21.5851,21.6275,21.5745,21.6275,184300.0
2014-10-14 10:50:00,40.75,40.84,40.75,40.76,291000.0,21.6275,21.6753,21.6275,21.6328,291000.0
2014-10-14 11:00:00,40.77,40.81,40.73,40.79,189800.0,21.6381,21.6594,21.6169,21.6488,189800.0
2014-10-14 11:10:00,40.79,40.94,40.79,40.93,199600.0,21.6488,21.7284,21.6488,21.7231,199600.0
2014-10-14 11:20:00,40.92,40.96,40.88,40.95,154500.0,21.7178,21.739,21.6965,21.7337,154500.0
2014-10-14 11:30:00,40.94,41.03,40.91,41.01,381900.0,21.7284,21.7761,21.7125,21.7655,381900.0
2014-10-14 11:40:00,41.01,41.21,41.01,41.17,148200.0,21.7655,21.8717,21.7655,21.8504,148200.0
2014-10-14 11:50:00,41.16,41.26,41.16,41.23,193600.0,21.8451,21.8982,21.8451,21.8823,193600.0
2014-10-14 12:00:00,41.23,41.27,41.14,41.24,73100.0,21.8823,21.9035,21.8345,21.8876,73100.0
2014-10-14 12:10:00,41.25,41.26,41.11,41.11,95300.0,21.8929,21.8982,21.8186,21.8186,95300.0
2014-10-14 12:20:00,41.12,41.13,41.0,41.02,86300.0,21.8239,21.8292,21.7602,21.7708,86300.0
2014-10-14 12:30:00,41.02,41.04,40.93,40.93,134300.0,21.7708,21.7814,21.7231,21.7231,134300.0
2014-10-14 12:40:00,40.93,41.05,40.9,41.05,93000.0,21.7231,21.7868,21.7071,21.7868,93000.0
2014-10-14 12:50:00,41.04,41.04,40.95,40.96,66500.0,21.7814,21.7814,21.7337,21.739,66500.0
2014-10-14 13:00:00,40.97,41.05,40.95,41.02,416800.0,21.7443,21.7868,21.7337,21.7708,416800.0
2014-10-14 13:10:00,41.01,41.08,40.99,40.99,113800.0,21.7655,21.8027,21.7549,21.7549,113800.0
2014-10-14 13:20:00,40.99,41.02,40.94,40.98,112000.0,21.7549,21.7708,21.7284,21.7496,112000.0
2014-10-14 13:30:00,40.97,41.01,40.84,40.85,171500.0,21.7443,21.7655,21.6753,21.6806,171500.0
2014-10-14 13:40:00,40.85,40.87,40.75,40.81,123500.0,21.6806,21.6912,21.6275,21.6594,123500.0
2014-10-14 13:50:00,40.81,40.88,40.75,40.87,106500.0,21.6594,21.6965,21.6275,21.6912,106500.0
2014-10-14 14:00:00,40.86,40.88,40.77,40.81,69200.0,21.6859,21.6965,21.6381,21.6594,69200.0
2014-10-14 14:10:00,40.81,40.88,40.81,40.85,68600.0,21.6594,21.6965,21.6594,21.6806,68600.0
2014-10-14 14:20:00,40.86,40.87,40.7,40.71,101400.0,21.6859,21.6912,21.601,21.6063,101400.0
2014-10-14 14:30:00,40.71,40.78,40.65,40.75,223900.0,21.6063,21.6435,21.5745,21.6275,223900.0
2014-10-14 14:40:00,40.75,40.86,40.74,40.85,100100.0,21.6275,21.6859,21.6222,21.6806,100100.0
2014-10-14 14:50:00,40.86,40.87,40.62,40.66,140400.0,21.6859,21.6912,21.5585,21.5798,140400.0
2014-10-14 15:00:00,40.67,40.74,40.55,40.59,153700.0,21.5851,21.6222,21.5214,21.5426,153700.0
2014-10-14 15:10:00,40.59,40.64,40.55,40.56,126200.0,21.5426,21.5692,21.5214,21.5267,126200.0
2014-10-14 15:20:00,40.56,40.61,40.48,40.61,336600.0,21.5267,21.5532,21.4842,21.5532,336600.0
2014-10-14 15:30:00,40.61,40.66,40.52,40.66,213200.0,21.5532,21.5798,21.5055,21.5798,213200.0
2014-10-14 15:40:00,40.67,40.69,40.57,40.63,211900.0,21.5851,21.5957,21.532,21.5638,211900.0
2014-10-14 15:50:00,40.63,40.68,40.54,40.61,395900.0,21.5638,21.5904,21.5161,21.5532,395900.0
2014-10-15 09:30:00,40.48,40.58,40.4,40.49,615200.0,21.4842,21.5373,21.4418,21.4895,615200.0
2014-10-15 09:40:00,40.48,40.55,40.22,40.46,535700.0,21.4842,21.5214,21.3462,21.4736,535700.0
2014-10-15 09:50:00,40.47,40.64,40.44,40.5,287900.0,21.4789,21.5692,21.463,21.4948,287900.0
2014-10-15 10:00:00,40.51,40.63,40.47,40.57,247900.0,21.5002,21.5638,21.4789,21.532,247900.0
2014-10-15 10:10:00,40.55,40.69,40.5,40.53,263500.0,21.5214,21.5957,21.4948,21.5108,263500.0
2014-10-15 10:20:00,40.54,40.55,40.39,40.41,211700.0,21.5161,21.5214,21.4365,21.4471,211700.0
2014-10-15 10:30:00,40.41,40.44,40.32,40.38,243900.0,21.4471,21.463,21.3993,21.4312,243900.0
2014-10-15 10:40:00,40.37,40.4,40.14,40.21,408600.0,21.4259,21.4418,21.3038,21.3409,408600.0
2014-10-15 10:50:00,40.23,40.31,40.12,40.17,213300.0,21.3516,21.394,21.2932,21.3197,213300.0
2014-10-15 11:00:00,40.16,40.24,40.12,40.2,175600.0,21.3144,21.3569,21.2932,21.3356,175600.0
2014-10-15 11:10:00,40.21,40.29,40.19,40.25,157500.0,21.3409,21.3834,21.3303,21.3622,157500.0
2014-10-15 11:20:00,40.25,40.25,40.02,40.02,199800.0,21.3622,21.3622,21.2401,21.2401,199800.0
2014-10-15 11:30:00,40.03,40.12,39.93,40.1,760400.0,21.2454,21.2932,21.1923,21.2826,760400.0
2014-10-15 11:40:00,40.1,40.16,39.93,39.95,151000.0,21.2826,21.3144,21.1923,21.2029,151000.0
2014-10-15 11:50:00,39.95,40.09,39.93,40.09,102200.0,21.2029,21.2772,21.1923,21.2772,102200.0
2014-10-15 12:00:00,40.07,40.08,40.0,40.03,85800.0,21.2666,21.2719,21.2295,21.2454,85800.0
2014-10-15 12:10:00,40.02,40.06,39.9,39.94,134800.0,21.2401,21.2613,21.1764,21.1976,134800.0
2014-10-15 12:20:00,39.93,40.01,39.93,39.95,88400.0,21.1923,21.2348,21.1923,21.2029,88400.0
2014-10-15 12:30:00,39.95,39.99,39.9,39.92,162900.0,21.2029,21.2242,21.1764,21.187,162900.0
2014-10-15 12:40:00,39.91,39.92,39.79,39.83,244800.0,21.1817,21.187,21.118,21.1393,244800.0
2014-10-15 12:50:00,39.83,39.88,39.77,39.84,150600.0,21.1393,21.1658,21.1074,21.1446,150600.0
2014-10-15 13:00:00,39.83,39.93,39.81,39.88,146300.0,21.1393,21.1923,21.1286,21.1658,146300.0
2014-10-15 13:10:00,39.87,39.9,39.69,39.7,186600.0,21.1605,21.1764,21.065,21.0703,186600.0
2014-10-15 13:20:00,39.71,39.74,39.6,39.65,208500.0,21.0756,21.0915,21.0172,21.0437,208500.0
2014-10-15 13:30:00,39.64,39.74,39.56,39.69,199700.0,21.0384,21.0915,20.996,21.065,199700.0
2014-10-15 13:40:00,39.69,39.91,39.67,39.91,226000.0,21.065,21.1817,21.0543,21.1817,226000.0
2014-10-15 13:50:00,39.91,39.94,39.83,39.84,175500.0,21.1817,21.1976,21.1393,21.1446,175500.0
2014-10-15 14:00:00,39.84,39.93,39.78,39.86,231100.0,21.1446,21.1923,21.1127,21.1552,231100.0
2014-10-15 14:10:00,39.87,40.09,39.87,40.05,181900.0,21.1605,21.2772,21.1605,21.256,181900.0
2014-10-15 14:20:00,40.05,40.1,40.0,40.08,304300.0,21.256,21.2826,21.2295,21.2719,304300.0
2014-10-15 14:30:00,40.08,40.25,40.02,40.25,293600.0,21.2719,21.3622,21.2401,21.3622,293600.0
2014-10-15 14:40:00,40.25,40.28,40.1,40.17,180600.0,21.3622,21.3781,21.2826,21.3197,180600.0
2014-10-15 14:50:00,40.18,40.29,40.17,40.25,122000.0,21.325,21.3834,21.3197,21.3622,122000.0
2014-10-15 15:00:00,40.26,40.35,40.19,40.32,215400.0,21.3675,21.4152,21.3303,21.3993,215400.0
2014-10-15 15:10:00,40.32,40.42,40.19,40.21,289800.0,21.3993,21.4524,21.3303,21.3409,289800.0
2014-10-15 15:20:00,40.22,40.48,40.22,40.45,198000.0,21.3462,21.4842,21.3462,21.4683,198000.0
2014-10-15 15:30:00,40.44,40.59,40.39,40.53,241400.0,21.463,21.5426,21.4365,21.5108,241400.0
2014-10-15 15:40:00,40.53,40.66,40.46,40.48,336300.0,21.5108,21.5798,21.4736,21.4842,336300.0
2014-10-15 15:50:00,40.49,40.68,40.47,40.64,524100.0,21.4895,21.5904,21.4789,21.5692,524100.0
2014-10-16 09:30:00,39.64,39.82,39.45,39.81,685500.0,21.0384,21.1339,20.9376,21.1286,685500.0
2014-10-16 09:40:00,39.82,40.13,39.81,40.13,388100.0,21.1339,21.2985,21.1286,21.2985,388100.0
2014-10-16 09:50:00,40.12,40.26,39.94,40.07,200100.0,21.2932,21.3675,21.1976,21.2666,200100.0
2014-10-16 10:00:00,40.07,40.15,40.01,40.15,450700.0,21.2666,21.3091,21.2348,21.3091,450700.0
2014-10-16 10:10:00,40.14,40.17,39.81,39.92,288700.0,21.3038,21.3197,21.1286,21.187,288700.0
2014-10-16 10:20:00,39.93,40.33,39.91,40.11,283900.0,21.1923,21.4046,21.1817,21.2879,283900.0
2014-10-16 10:30:00,40.1,40.31,40.08,40.26,140000.0,21.2826,21.394,21.2719,21.3675,140000.0
2014-10-16 10:40:00,40.26,40.4,40.19,40.39,306800.0,21.3675,21.4418,21.3303,21.4365,306800.0
2014-10-16 10:50:00,40.39,40.44,40.22,40.27,239100.0,21.4365,21.463,21.3462,21.3728,239100.0
2014-10-16 11:00:00,40.28,40.37,40.16,40.37,504100.0,21.3781,21.4259,21.3144,21.4259,504100.0
2014-10-16 11:10:00,40.37,40.5,40.3,40.42,178900.0,21.4259,21.4948,21.3887,21.4524,178900.0
2014-10-16 11:20:00,40.42,40.72,40.42,40.69,270300.0,21.4524,21.6116,21.4524,21.5957,270300.0
2014-10-16 11:30:00,40.69,40.75,40.56,40.56,468300.0,21.5957,21.6275,21.5267,21.5267,468300.0
2014-10-16 11:40:00,40.56,40.61,40.4,40.42,101800.0,21.5267,21.5532,21.4418,21.4524,101800.0
2014-10-16 11:50:00,40.41,40.49,40.33,40.38,150000.0,21.4471,21.4895,21.4046,21.4312,150000.0
2014-10-16 12:00:00,40.38,40.4,40.19,40.36,217500.0,21.4312,21.4418,21.3303,21.4205,217500.0
2014-10-16 12:10:00,40.37,40.49,40.33,40.49,134400.0,21.4259,21.4895,21.4046,21.4895,134400.0
2014-10-16 12:20:00,40.5,40.57,40.41,40.42,111900.0,21.4948,21.532,21.4471,21.4524,111900.0
2014-10-16 12:30:00,40.44,40.49,40.39,40.46,91700.0,21.463,21.4895,21.4365,21.4736,91700.0
2014-10-16 12:40:00,40.46,40.58,40.45,40.57,177900.0,21.4736,21.5373,21.4683,21.532,177900.0
2014-10-16 12:50:00,40.58,40.81,40.57,40.8,210100.0,21.5373,21.6594,21.532,21.6541,210100.0
2014-10-16 13:00:00,40.8,40.98,40.8,40.84,348500.0,21.6541,21.7496,21.6541,21.6753,348500.0
2014-10-16 13:10:00,40.83,40.86,40.71,40.79,147800.0,21.67,21.6859,21.6063,21.6488,147800.0
2014-10-16 13:20:00,40.79,40.97,40.76,40.84,123800.0,21.6488,21.7443,21.6328,21.6753,123800.0
2014-10-16 13:30:00,40.85,40.95,40.81,40.94,107200.0,21.6806,21.7337,21.6594,21.7284,107200.0
2014-10-16 13:40:00,40.93,40.98,40.84,40.88,127400.0,21.7231,21.7496,21.6753,21.6965,127400.0
2014-10-16 13:50:00,40.88,40.88,40.66,40.69,151900.0,21.6965,21.6965,21.5798,21.5957,151900.0
2014-10-16 14:00:00,40.69,40.89,40.63,40.86,157800.0,21.5957,21.7018,21.5638,21.6859,157800.0
2014-10-16 14:10:00,40.87,40.89,40.66,40.7,140300.0,21.6912,21.7018,21.5798,21.601,140300.0
2014-10-16 14:20:00,40.7,40.75,40.59,40.74,134400.0,21.601,21.6275,21.5426,21.6222,134400.0
2014-10-16 14:30:00,40.75,40.82,40.7,40.81,99000.0,21.6275,21.6647,21.601,21.6594,99000.0
2014-10-16 14:40:00,40.82,40.82,40.59,40.59,93100.0,21.6647,21.6647,21.5426,21.5426,93100.0
2014-10-16 14:50:00,40.6,40.73,40.58,40.65,146400.0,21.5479,21.6169,21.5373,21.5745,146400.0
2014-10-16 15:00:00,40.66,40.73,40.56,40.67,151300.0,21.5798,21.6169,21.5267,21.5851,151300.0
2014-10-16 15:10:00,40.66,40.82,40.65,40.68,139000.0,21.5798,21.6647,21.5745,21.5904,139000.0
2014-10-16 15:20:00,40.68,40.75,40.66,40.72,126500.0,21.5904,21.6275,21.5798,21.6116,126500.0
2014-10-16 15:30:00,40.73,40.75,40.61,40.63,122300.0,21.6169,21.6275,21.5532,21.5638,122300.0
2014-10-16 15:40:00,40.63,40.77,40.63,40.72,221200.0,21.5638,21.6381,21.5638,21.6116,221200.0
2014-10-16 15:50:00,40.72,40.81,40.71,40.73,462900.0,21.6116,21.6594,21.6063,21.6169,462900.0
2014-10-17 09:30:00,41.34,41.6,41.34,41.57,591600.0,21.9407,22.0787,21.9407,22.0627,591600.0
2014-10-17 09:40:00,41.56,41.61,41.49,41.52,268700.0,22.0574,22.084,22.0203,22.0362,268700.0
2014-10-17 09:50:00,41.52,41.63,41.51,41.62,192300.0,22.0362,22.0946,22.0309,22.0893,192300.0
2014-10-17 10:00:00,41.61,41.7,41.56,41.59,592200.0,22.084,22.1317,22.0574,22.0734,592200.0
2014-10-17 10:10:00,41.58,41.65,41.56,41.59,563600.0,22.068,22.1052,22.0574,22.0734,563600.0
2014-10-17 10:20:00,41.6,41.61,41.53,41.58,279200.0,22.0787,22.084,22.0415,22.068,279200.0
2014-10-17 10:30:00,41.58,41.6,41.49,41.5,289800.0,22.068,22.0787,22.0203,22.0256,289800.0
2014-10-17 10:40:00,41.5,41.55,41.43,41.49,725500.0,22.0256,22.0521,21.9884,22.0203,725500.0
2014-10-17 10:50:00,41.49,41.54,41.46,41.49,263600.0,22.0203,22.0468,22.0044,22.0203,263600.0
2014-10-17 11:00:00,41.5,41.5,41.34,41.39,269800.0,22.0256,22.0256,21.9407,21.9672,269800.0
2014-10-17 11:10:00,41.39,41.58,41.38,41.57,251100.0,21.9672,22.068,21.9619,22.0627,251100.0
2014-10-17 11:20:00,41.57,41.59,41.49,41.5,219500.0,22.0627,22.0734,22.0203,22.0256,219500.0
2014-10-17 11:30:00,41.5,41.54,41.47,41.51,269900.0,22.0256,22.0468,22.0097,22.0309,269900.0
2014-10-17 11:40:00,41.51,41.6,41.5,41.56,68600.0,22.0309,22.0787,22.0256,22.0574,68600.0
2014-10-17 11:50:00,41.56,41.6,41.51,41.51,60400.0,22.0574,22.0787,22.0309,22.0309,60400.0
2014-10-17 12:00:00,41.5,41.68,41.49,41.58,212800.0,22.0256,22.1211,22.0203,22.068,212800.0
2014-10-17 12:10:00,41.57,41.57,41.48,41.49,164800.0,22.0627,22.0627,22.015,22.0203,164800.0
2014-10-17 12:20:00,41.48,41.57,41.45,41.55,132600.0,22.015,22.0627,21.999,22.0521,132600.0
2014-10-17 12:30:00,41.55,41.55,41.48,41.49,208600.0,22.0521,22.0521,22.015,22.0203,208600.0
2014-10-17 12:40:00,41.48,41.53,41.47,41.51,171400.0,22.015,22.0415,22.0097,22.0309,171400.0
2014-10-17 12:50:00,41.51,41.52,41.43,41.48,140400.0,22.0309,22.0362,21.9884,22.015,140400.0
2014-10-17 13:00:00,41.48,41.51,41.38,41.38,113000.0,22.015,22.0309,21.9619,21.9619,113000.0
2014-10-17 13:10:00,41.38,41.47,41.37,41.44,176800.0,21.9619,22.0097,21.9566,21.9937,176800.0
2014-10-17 13:20:00,41.44,41.52,41.39,41.5,220700.0,21.9937,22.0362,21.9672,22.0256,220700.0
2014-10-17 13:30:00,41.49,41.5,41.42,41.5,90600.0,22.0203,22.0256,21.9831,22.0256,90600.0
2014-10-17 13:40:00,41.5,41.53,41.45,41.46,87000.0,22.0256,22.0415,21.999,22.0044,87000.0
2014-10-17 13:50:00,41.45,41.51,41.42,41.46,130800.0,21.999,22.0309,21.9831,22.0044,130800.0
2014-10-17 14:00:00,41.45,41.46,41.28,41.33,156900.0,21.999,22.0044,21.9088,21.9354,156900.0
2014-10-17 14:10:00,41.33,41.43,41.3,41.37,162300.0,21.9354,21.9884,21.9194,21.9566,162300.0
2014-10-17 14:20:00,41.37,41.47,41.36,41.42,205600.0,21.9566,22.0097,21.9513,21.9831,205600.0
2014-10-17 14:30:00,41.42,41.47,41.34,41.37,105400.0,21.9831,22.0097,21.9407,21.9566,105400.0
2014-10-17 14:40:00,41.38,41.44,41.37,41.38,87300.0,21.9619,21.9937,21.9566,21.9619,87300.0
2014-10-17 14:50:00,41.38,41.39,41.3,41.34,94100.0,21.9619,21.9672,21.9194,21.9407,94100.0
2014-10-17 15:00:00,41.35,41.36,41.23,41.29,126800.0,21.946,21.9513,21.8823,21.9141,126800.0
2014-10-17 15:10:00,41.28,41.4,41.28,41.37,84400.0,21.9088,21.9725,21.9088,21.9566,84400.0
2014-10-17 15:20:00,41.37,41.38,41.31,41.33,89400.0,21.9566,21.9619,21.9247,21.9354,89400.0
2014-10-17 15:30:00,41.34,41.39,41.32,41.38,78400.0,21.9407,21.9672,21.9301,21.9619,78400.0
2014-10-17 15:40:00,41.37,41.45,41.36,41.42,162500.0,21.9566,21.999,21.9513,21.9831,162500.0
2014-10-17 15:50:00,41.41,41.5,41.37,41.43,418000.0,21.9778,22.0256,21.9566,21.9884,418000.0
2014-10-20 09:30:00,41.1,41.23,41.04,41.2,273000.0,21.8133,21.8823,21.7814,21.8664,273000.0
2014-10-20 09:40:00,41.21,41.28,41.04,41.06,198100.0,21.8717,21.9088,21.7814,21.7921,198100.0
2014-10-20 09:50:00,41.05,41.2,41.05,41.16,159500.0,21.7868,21.8664,21.7868,21.8451,159500.0
2014-10-20 10:00:00,41.17,41.22,40.92,40.92,260200.0,21.8504,21.877,21.7178,21.7178,260200.0
2014-10-20 10:10:00,40.93,41.02,40.9,40.91,175100.0,21.7231,21.7708,21.7071,21.7125,175100.0
2014-10-20 10:20:00,40.91,41.11,40.91,41.03,157300.0,21.7125,21.8186,21.7125,21.7761,157300.0
2014-10-20 10:30:00,41.03,41.04,40.95,41.02,105200.0,21.7761,21.7814,21.7337,21.7708,105200.0
2014-10-20 10:40:00,41.02,41.03,40.94,40.95,121900.0,21.7708,21.7761,21.7284,21.7337,121900.0
2014-10-20 10:50:00,40.94,40.95,40.88,40.91,164600.0,21.7284,21.7337,21.6965,21.7125,164600.0
2014-10-20 11:00:00,40.9,40.91,40.83,40.9,201100.0,21.7071,21.7125,21.67,21.7071,201100.0
2014-10-20 11:10:00,40.9,40.95,40.87,40.94,126700.0,21.7071,21.7337,21.6912,21.7284,126700.0
2014-10-20 11:20:00,40.93,41.0,40.92,40.93,159400.0,21.7231,21.7602,21.7178,21.7231,159400.0
2014-10-20 11:30:00,40.94,41.02,40.92,40.95,143200.0,21.7284,21.7708,21.7178,21.7337,143200.0
2014-10-20 11:40:00,40.95,40.99,40.93,40.95,98100.0,21.7337,21.7549,21.7231,21.7337,98100.0
2014-10-20 11:50:00,40.95,40.97,40.93,40.97,66000.0,21.7337,21.7443,21.7231,21.7443,66000.0
2014-10-20 12:00:00,40.97,40.97,40.89,40.89,102700.0,21.7443,21.7443,21.7018,21.7018,102700.0
2014-10-20 12:10:00,40.89,40.9,40.79,40.82,312200.0,21.7018,21.7071,21.6488,21.6647,312200.0
2014-10-20 12:20:00,40.83,40.92,40.82,40.87,70200.0,21.67,21.7178,21.6647,21.6912,70200.0
2014-10-20 12:30:00,40.88,40.93,40.81,40.9,88000.0,21.6965,21.7231,21.6594,21.7071,88000.0
2014-10-20 12:40:00,40.9,40.92,40.88,40.9,69000.0,21.7071,21.7178,21.6965,21.7071,69000.0
2014-10-20 12:50:00,40.9,40.95,40.87,40.87,49000.0,21.7071,21.7337,21.6912,21.6912,49000.0
2014-10-20 13:00:00,40.88,40.95,40.87,40.95,66200.0,21.6965,21.7337,21.6912,21.7337,66200.0
2014-10-20 13:10:00,40.94,40.95,40.9,40.95,43200.0,21.7284,21.7337,21.7071,21.7337,43200.0
2014-10-20 13:20:00,40.94,40.98,40.93,40.96,57900.0,21.7284,21.7496,21.7231,21.739,57900.0
2014-10-20 13:30:00,40.95,40.97,40.93,40.97,51500.0,21.7337,21.7443,21.7231,21.7443,51500.0
2014-10-20 13:40:00,40.96,40.97,40.92,40.94,51000.0,21.739,21.7443,21.7178,21.7284,51000.0
2014-10-20 13:50:00,40.94,41.0,40.93,40.98,65500.0,21.7284,21.7602,21.7231,21.7496,65500.0
2014-10-20 14:00:00,40.98,41.05,40.97,40.99,61200.0,21.7496,21.7868,21.7443,21.7549,61200.0
2014-10-20 14:10:00,40.99,41.06,40.99,41.0,71900.0,21.7549,21.7921,21.7549,21.7602,71900.0
2014-10-20 14:20:00,41.0,41.03,40.95,40.98,101900.0,21.7602,21.7761,21.7337,21.7496,101900.0
2014-10-20 14:30:00,40.98,40.99,40.96,40.98,47000.0,21.7496,21.7549,21.739,21.7496,47000.0
2014-10-20 14:40:00,40.98,41.02,40.96,41.0,118700.0,21.7496,21.7708,21.739,21.7602,118700.0
2014-10-20 14:50:00,41.0,41.06,40.96,41.06,77400.0,21.7602,21.7921,21.739,21.7921,77400.0
2014-10-20 15:00:00,41.05,41.12,41.05,41.1,56500.0,21.7868,21.8239,21.7868,21.8133,56500.0
2014-10-20 15:10:00,41.1,41.12,41.08,41.09,51500.0,21.8133,21.8239,21.8027,21.808,51500.0
2014-10-20 15:20:00,41.09,41.13,41.05,41.12,97600.0,21.808,21.8292,21.7868,21.8239,97600.0
2014-10-20 15:30:00,41.12,41.16,41.1,41.14,120400.0,21.8239,21.8451,21.8133,21.8345,120400.0
2014-10-20 15:40:00,41.14,41.18,41.12,41.14,128100.0,21.8345,21.8558,21.8239,21.8345,128100.0
2014-10-20 15:50:00,41.13,41.17,41.11,41.15,247100.0,21.8292,21.8504,21.8186,21.8398,247100.0
2014-10-21 09:30:00,41.91,41.91,41.82,41.84,321600.0,22.2432,22.2432,22.1954,22.206,321600.0
2014-10-21 09:40:00,41.85,42.06,41.82,42.01,259000.0,22.2113,22.3228,22.1954,22.2963,259000.0
2014-10-21 09:50:00,42.01,42.1,41.96,42.05,243800.0,22.2963,22.344,22.2697,22.3175,243800.0
2014-10-21 10:00:00,42.06,42.08,41.94,41.98,154300.0,22.3228,22.3334,22.2591,22.2803,154300.0
2014-10-21 10:10:00,41.97,42.05,41.96,41.99,167700.0,22.275,22.3175,22.2697,22.2856,167700.0
2014-10-21 10:20:00,41.99,42.05,41.9,41.93,179300.0,22.2856,22.3175,22.2379,22.2538,179300.0
2014-10-21 10:30:00,41.93,41.95,41.87,41.91,139500.0,22.2538,22.2644,22.222,22.2432,139500.0
2014-10-21 10:40:00,41.91,41.92,41.86,41.91,150500.0,22.2432,22.2485,22.2167,22.2432,150500.0
2014-10-21 10:50:00,41.91,41.91,41.67,41.85,192500.0,22.2432,22.2432,22.1158,22.2113,192500.0
2014-10-21 11:00:00,41.86,41.98,41.86,41.98,108500.0,22.2167,22.2803,22.2167,22.2803,108500.0
2014-10-21 11:10:00,41.98,42.06,41.93,42.04,181900.0,22.2803,22.3228,22.2538,22.3122,181900.0
2014-10-21 11:20:00,42.04,42.11,42.02,42.11,178100.0,22.3122,22.3493,22.3016,22.3493,178100.0
2014-10-21 11:30:00,42.11,42.12,42.06,42.1,194600.0,22.3493,22.3546,22.3228,22.344,194600.0
2014-10-21 11:40:00,42.1,42.21,42.09,42.16,150300.0,22.344,22.4024,22.3387,22.3759,150300.0
2014-10-21 11:50:00,42.17,42.2,42.13,42.18,134800.0,22.3812,22.3971,22.36,22.3865,134800.0
2014-10-21 12:00:00,42.18,42.2,42.14,42.17,77000.0,22.3865,22.3971,22.3653,22.3812,77000.0
2014-10-21 12:10:00,42.17,42.17,42.06,42.08,133000.0,22.3812,22.3812,22.3228,22.3334,133000.0
2014-10-21 12:20:00,42.08,42.1,42.06,42.08,50100.0,22.3334,22.344,22.3228,22.3334,50100.0
2014-10-21 12:30:00,42.09,42.14,42.07,42.1,57800.0,22.3387,22.3653,22.3281,22.344,57800.0
2014-10-21 12:40:00,42.11,42.12,42.04,42.04,87800.0,22.3493,22.3546,22.3122,22.3122,87800.0
2014-10-21 12:50:00,42.03,42.1,42.0,42.09,103900.0,22.3069,22.344,22.291,22.3387,103900.0
2014-10-21 13:00:00,42.1,42.13,42.09,42.1,48200.0,22.344,22.36,22.3387,22.344,48200.0
2014-10-21 13:10:00,42.1,42.12,42.0,42.0,59400.0,22.344,22.3546,22.291,22.291,59400.0
2014-10-21 13:20:00,42.0,42.06,41.96,42.06,86800.0,22.291,22.3228,22.2697,22.3228,86800.0
2014-10-21 13:30:00,42.06,42.13,42.05,42.1,79800.0,22.3228,22.36,22.3175,22.344,79800.0
2014-10-21 13:40:00,42.1,42.11,42.08,42.1,53400.0,22.344,22.3493,22.3334,22.344,53400.0
2014-10-21 13:50:00,42.11,42.11,42.06,42.1,92200.0,22.3493,22.3493,22.3228,22.344,92200.0
2014-10-21 14:00:00,42.1,42.1,42.02,42.1,94300.0,22.344,22.344,22.3016,22.344,94300.0
2014-10-21 14:10:00,42.1,42.15,42.08,42.15,51900.0,22.344,22.3706,22.3334,22.3706,51900.0
2014-10-21 14:20:00,42.15,42.17,42.12,42.16,48700.0,22.3706,22.3812,22.3546,22.3759,48700.0
2014-10-21 14:30:00,42.16,42.17,42.13,42.16,67600.0,22.3759,22.3812,22.36,22.3759,67600.0
2014-10-21 14:40:00,42.17,42.19,42.15,42.16,90500.0,22.3812,22.3918,22.3706,22.3759,90500.0
2014-10-21 14:50:00,42.16,42.19,42.15,42.17,47700.0,22.3759,22.3918,22.3706,22.3812,47700.0
2014-10-21 15:00:00,42.16,42.21,42.14,42.19,92500.0,22.3759,22.4024,22.3653,22.3918,92500.0
2014-10-21 15:10:00,42.2,42.25,42.19,42.25,91300.0,22.3971,22.4236,22.3918,22.4236,91300.0
2014-10-21 15:20:00,42.25,42.39,42.24,42.34,190900.0,22.4236,22.4979,22.4183,22.4714,190900.0
2014-10-21 15:30:00,42.35,42.35,42.23,42.25,115500.0,22.4767,22.4767,22.413,22.4236,115500.0
2014-10-21 15:40:00,42.25,42.31,42.22,42.3,139200.0,22.4236,22.4555,22.4077,22.4502,139200.0
2014-10-21 15:50:00,42.3,42.3,42.22,42.26,244100.0,22.4502,22.4502,22.4077,22.4289,244100.0
2014-10-22 09:30:00,41.97,41.97,41.86,41.9,312400.0,22.275,22.275,22.2167,22.2379,312400.0
2014-10-22 09:40:00,41.9,42.01,41.89,42.0,230300.0,22.2379,22.2963,22.2326,22.291,230300.0
2014-10-22 09:50:00,41.99,42.07,41.96,42.07,149900.0,22.2856,22.3281,22.2697,22.3281,149900.0
2014-10-22 10:00:00,42.07,42.12,41.97,41.98,127900.0,22.3281,22.3546,22.275,22.2803,127900.0
2014-10-22 10:10:00,41.98,41.98,41.88,41.97,115600.0,22.2803,22.2803,22.2273,22.275,115600.0
2014-10-22 10:20:00,41.97,42.01,41.94,41.95,121000.0,22.275,22.2963,22.2591,22.2644,121000.0
2014-10-22 10:30:00,41.94,41.94,41.83,41.89,132200.0,22.2591,22.2591,22.2007,22.2326,132200.0
2014-10-22 10:40:00,41.88,41.92,41.83,41.88,148600.0,22.2273,22.2485,22.2007,22.2273,148600.0
2014-10-22 10:50:00,41.88,41.96,41.87,41.96,118600.0,22.2273,22.2697,22.222,22.2697,118600.0
2014-10-22 11:00:00,41.95,42.05,41.93,42.04,82400.0,22.2644,22.3175,22.2538,22.3122,82400.0
2014-10-22 11:10:00,42.04,42.16,42.01,42.09,96400.0,22.3122,22.3759,22.2963,22.3387,96400.0
2014-10-22 11:20:00,42.08,42.12,42.01,42.06,223800.0,22.3334,22.3546,22.2963,22.3228,223800.0
2014-10-22 11:30:00,42.07,42.07,41.96,42.02,372300.0,22.3281,22.3281,22.2697,22.3016,372300.0
2014-10-22 11:40:00,42.03,42.15,42.02,42.11,51500.0,22.3069,22.3706,22.3016,22.3493,51500.0
2014-10-22 11:50:00,42.11,42.13,42.06,42.12,66700.0,22.3493,22.36,22.3228,22.3546,66700.0
2014-10-22 12:00:00,42.11,42.12,42.02,42.06,91000.0,22.3493,22.3546,22.3016,22.3228,91000.0
2014-10-22 12:10:00,42.05,42.09,41.94,41.95,90000.0,22.3175,22.3387,22.2591,22.2644,90000.0
2014-10-22 12:20:00,41.95,42.01,41.94,41.98,59800.0,22.2644,22.2963,22.2591,22.2803,59800.0
2014-10-22 12:30:00,41.99,41.99,41.91,41.92,35500.0,22.2856,22.2856,22.2432,22.2485,35500.0
2014-10-22 12:40:00,41.91,41.93,41.82,41.82,55800.0,22.2432,22.2538,22.1954,22.1954,55800.0
2014-10-22 12:50:00,41.82,41.91,41.8,41.9,71200.0,22.1954,22.2432,22.1848,22.2379,71200.0
2014-10-22 13:00:00,41.9,41.94,41.88,41.94,57300.0,22.2379,22.2591,22.2273,22.2591,57300.0
2014-10-22 13:10:00,41.95,41.95,41.83,41.85,35000.0,22.2644,22.2644,22.2007,22.2113,35000.0
2014-10-22 13:20:00,41.84,41.85,41.76,41.78,62900.0,22.206,22.2113,22.1636,22.1742,62900.0
2014-10-22 13:30:00,41.77,41.84,41.75,41.82,91400.0,22.1689,22.206,22.1583,22.1954,91400.0
2014-10-22 13:40:00,41.82,41.86,41.76,41.76,51700.0,22.1954,22.2167,22.1636,22.1636,51700.0
2014-10-22 13:50:00,41.76,41.83,41.72,41.73,97400.0,22.1636,22.2007,22.1423,22.1477,97400.0
2014-10-22 14:00:00,41.73,41.79,41.7,41.78,82400.0,22.1477,22.1795,22.1317,22.1742,82400.0
2014-10-22 14:10:00,41.79,41.82,41.71,41.72,57900.0,22.1795,22.1954,22.137,22.1423,57900.0
2014-10-22 14:20:00,41.71,41.75,41.65,41.67,88400.0,22.137,22.1583,22.1052,22.1158,88400.0
2014-10-22 14:30:00,41.67,41.72,41.62,41.67,63200.0,22.1158,22.1423,22.0893,22.1158,63200.0
2014-10-22 14:40:00,41.69,41.8,41.68,41.76,87200.0,22.1264,22.1848,22.1211,22.1636,87200.0
2014-10-22 14:50:00,41.75,41.82,41.66,41.82,62900.0,22.1583,22.1954,22.1105,22.1954,62900.0
2014-10-22 15:00:00,41.83,41.84,41.73,41.74,80900.0,22.2007,22.206,22.1477,22.153,80900.0
2014-10-22 15:10:00,41.75,41.76,41.69,41.69,68400.0,22.1583,22.1636,22.1264,22.1264,68400.0
2014-10-22 15:20:00,41.69,41.73,41.68,41.7,86500.0,22.1264,22.1477,22.1211,22.1317,86500.0
2014-10-22 15:30:00,41.7,41.72,41.65,41.67,138800.0,22.1317,22.1423,22.1052,22.1158,138800.0
2014-10-22 15:40:00,41.67,41.68,41.56,41.58,177400.0,22.1158,22.1211,22.0574,22.068,177400.0
2014-10-22 15:50:00,41.58,41.6,41.55,41.57,289300.0,22.068,22.0787,22.0521,22.0627,289300.0
2014-10-23 09:30:00,41.97,42.04,41.86,41.95,250700.0,22.275,22.3122,22.2167,22.2644,250700.0
2014-10-23 09:40:00,41.95,41.99,41.84,41.88,194500.0,22.2644,22.2856,22.206,22.2273,194500.0
2014-10-23 09:50:00,41.88,41.91,41.79,41.88,122600.0,22.2273,22.2432,22.1795,22.2273,122600.0
2014-10-23 10:00:00,41.88,42.12,41.87,42.02,178400.0,22.2273,22.3546,22.222,22.3016,178400.0
2014-10-23 10:10:00,42.02,42.13,42.02,42.09,172700.0,22.3016,22.36,22.3016,22.3387,172700.0
2014-10-23 10:20:00,42.09,42.15,42.07,42.14,97800.0,22.3387,22.3706,22.3281,22.3653,97800.0
2014-10-23 10:30:00,42.14,42.2,42.13,42.14,140900.0,22.3653,22.3971,22.36,22.3653,140900.0
2014-10-23 10:40:00,42.15,42.27,42.11,42.25,144700.0,22.3706,22.4343,22.3493,22.4236,144700.0
2014-10-23 10:50:00,42.26,42.29,42.22,42.29,91000.0,22.4289,22.4449,22.4077,22.4449,91000.0
2014-10-23 11:00:00,42.28,42.39,42.24,42.37,331800.0,22.4396,22.4979,22.4183,22.4873,331800.0
2014-10-23 11:10:00,42.37,42.42,42.32,42.35,119100.0,22.4873,22.5139,22.4608,22.4767,119100.0
2014-10-23 11:20:00,42.34,42.37,42.31,42.35,159900.0,22.4714,22.4873,22.4555,22.4767,159900.0
2014-10-23 11:30:00,42.34,42.38,42.22,42.22,187700.0,22.4714,22.4926,22.4077,22.4077,187700.0
2014-10-23 11:40:00,42.22,42.27,42.15,42.18,152400.0,22.4077,22.4343,22.3706,22.3865,152400.0
2014-10-23 11:50:00,42.18,42.25,42.17,42.21,79300.0,22.3865,22.4236,22.3812,22.4024,79300.0
2014-10-23 12:00:00,42.2,42.31,42.18,42.28,69600.0,22.3971,22.4555,22.3865,22.4396,69600.0
2014-10-23 12:10:00,42.27,42.33,42.26,42.32,41700.0,22.4343,22.4661,22.4289,22.4608,41700.0
2014-10-23 12:20:00,42.31,42.32,42.22,42.24,80300.0,22.4555,22.4608,22.4077,22.4183,80300.0
2014-10-23 12:30:00,42.24,42.24,42.07,42.1,125100.0,22.4183,22.4183,22.3281,22.344,125100.0
2014-10-23 12:40:00,42.1,42.17,42.08,42.14,35900.0,22.344,22.3812,22.3334,22.3653,35900.0
2014-10-23 12:50:00,42.14,42.2,42.13,42.17,35900.0,22.3653,22.3971,22.36,22.3812,35900.0
2014-10-23 13:00:00,42.16,42.22,42.15,42.21,49500.0,22.3759,22.4077,22.3706,22.4024,49500.0
2014-10-23 13:10:00,42.2,42.28,42.19,42.19,58400.0,22.3971,22.4396,22.3918,22.3918,58400.0
2014-10-23 13:20:00,42.19,42.2,42.13,42.2,46200.0,22.3918,22.3971,22.36,22.3971,46200.0
2014-10-23 13:30:00,42.19,42.2,42.17,42.19,63300.0,22.3918,22.3971,22.3812,22.3918,63300.0
2014-10-23 13:40:00,42.2,42.21,42.16,42.2,78700.0,22.3971,22.4024,22.3759,22.3971,78700.0
2014-10-23 13:50:00,42.2,42.25,42.19,42.23,41200.0,22.3971,22.4236,22.3918,22.413,41200.0
2014-10-23 14:00:00,42.24,42.34,42.24,42.26,61600.0,22.4183,22.4714,22.4183,22.4289,61600.0
2014-10-23 14:10:00,42.25,42.33,42.25,42.32,57500.0,22.4236,22.4661,22.4236,22.4608,57500.0
2014-10-23 14:20:00,42.33,42.39,42.31,42.35,72800.0,22.4661,22.4979,22.4555,22.4767,72800.0
2014-10-23 14:30:00,42.36,42.36,42.26,42.3,56100.0,22.482,22.482,22.4289,22.4502,56100.0
2014-10-23 14:40:00,42.3,42.35,42.28,42.32,73900.0,22.4502,22.4767,22.4396,22.4608,73900.0
2014-10-23 14:50:00,42.32,42.33,42.11,42.21,144900.0,22.4608,22.4661,22.3493,22.4024,144900.0
2014-10-23 15:00:00,42.21,42.21,42.11,42.19,105800.0,22.4024,22.4024,22.3493,22.3918,105800.0
2014-10-23 15:10:00,42.18,42.26,42.16,42.2,106500.0,22.3865,22.4289,22.3759,22.3971,106500.0
2014-10-23 15:20:00,42.2,42.29,42.18,42.26,121800.0,22.3971,22.4449,22.3865,22.4289,121800.0
2014-10-23 15:30:00,42.26,42.37,42.25,42.29,142100.0,22.4289,22.4873,22.4236,22.4449,142100.0
2014-10-23 15:40:00,42.29,42.31,42.22,42.23,139700.0,22.4449,22.4555,22.4077,22.413,139700.0
2014-10-23 15:50:00,42.23,42.26,42.14,42.17,284600.0,22.413,22.4289,22.3653,22.3812,284600.0
2014-10-24 09:30:00,42.06,42.09,41.84,42.0,273800.0,22.3228,22.3387,22.206,22.291,273800.0
2014-10-24 09:40:00,42.0,42.03,41.95,42.01,106200.0,22.291,22.3069,22.2644,22.2963,106200.0
2014-10-24 09:50:00,42.0,42.02,41.95,41.97,114100.0,22.291,22.3016,22.2644,22.275,114100.0
2014-10-24 10:00:00,41.97,41.99,41.82,41.93,96000.0,22.275,22.2856,22.1954,22.2538,96000.0
2014-10-24 10:10:00,41.93,42.02,41.91,41.93,56500.0,22.2538,22.3016,22.2432,22.2538,56500.0
2014-10-24 10:20:00,41.94,41.94,41.79,41.87,127400.0,22.2591,22.2591,22.1795,22.222,127400.0
2014-10-24 10:30:00,41.88,41.97,41.87,41.88,107800.0,22.2273,22.275,22.222,22.2273,107800.0
2014-10-24 10:40:00,41.88,41.92,41.83,41.85,113000.0,22.2273,22.2485,22.2007,22.2113,113000.0
2014-10-24 10:50:00,41.84,41.95,41.83,41.94,165700.0,22.206,22.2644,22.2007,22.2591,165700.0
2014-10-24 11:00:00,41.95,41.97,41.84,41.86,96500.0,22.2644,22.275,22.206,22.2167,96500.0
2014-10-24 11:10:00,41.85,41.93,41.85,41.86,104900.0,22.2113,22.2538,22.2113,22.2167,104900.0
2014-10-24 11:20:00,41.87,41.94,41.87,41.9,345500.0,22.222,22.2591,22.222,22.2379,345500.0
2014-10-24 11:30:00,41.9,41.95,41.87,41.94,244600.0,22.2379,22.2644,22.222,22.2591,244600.0
2014-10-24 11:40:00,41.94,42.09,41.94,42.05,86900.0,22.2591,22.3387,22.2591,22.3175,86900.0
2014-10-24 11:50:00,42.04,42.08,42.02,42.03,38400.0,22.3122,22.3334,22.3016,22.3069,38400.0
2014-10-24 12:00:00,42.04,42.06,41.98,42.01,68100.0,22.3122,22.3228,22.2803,22.2963,68100.0
2014-10-24 12:10:00,42.01,42.21,42.01,42.12,63000.0,22.2963,22.4024,22.2963,22.3546,63000.0
2014-10-24 12:20:00,42.13,42.14,42.08,42.11,36800.0,22.36,22.3653,22.3334,22.3493,36800.0
2014-10-24 12:30:00,42.11,42.15,42.09,42.1,45200.0,22.3493,22.3706,22.3387,22.344,45200.0
2014-10-24 12:40:00,42.1,42.16,42.09,42.12,90700.0,22.344,22.3759,22.3387,22.3546,90700.0
2014-10-24 12:50:00,42.11,42.12,42.05,42.09,63900.0,22.3493,22.3546,22.3175,22.3387,63900.0
2014-10-24 13:00:00,42.09,42.12,42.0,42.01,54500.0,22.3387,22.3546,22.291,22.2963,54500.0
2014-10-24 13:10:00,42.01,42.03,41.95,41.97,71600.0,22.2963,22.3069,22.2644,22.275,71600.0
2014-10-24 13:20:00,41.97,42.03,41.96,42.03,42300.0,22.275,22.3069,22.2697,22.3069,42300.0
2014-10-24 13:30:00,42.03,42.05,41.99,42.05,46800.0,22.3069,22.3175,22.2856,22.3175,46800.0
2014-10-24 13:40:00,42.04,42.06,42.02,42.06,35500.0,22.3122,22.3228,22.3016,22.3228,35500.0
2014-10-24 13:50:00,42.05,42.1,42.05,42.09,41100.0,22.3175,22.344,22.3175,22.3387,41100.0
2014-10-24 14:00:00,42.08,42.11,42.04,42.11,51200.0,22.3334,22.3493,22.3122,22.3493,51200.0
2014-10-24 14:10:00,42.11,42.11,42.05,42.08,53900.0,22.3493,22.3493,22.3175,22.3334,53900.0
2014-10-24 14:20:00,42.08,42.11,42.06,42.06,68200.0,22.3334,22.3493,22.3228,22.3228,68200.0
2014-10-24 14:30:00,42.07,42.1,42.05,42.1,50900.0,22.3281,22.344,22.3175,22.344,50900.0
2014-10-24 14:40:00,42.09,42.11,42.08,42.08,73000.0,22.3387,22.3493,22.3334,22.3334,73000.0
2014-10-24 14:50:00,42.09,42.11,42.07,42.11,82500.0,22.3387,22.3493,22.3281,22.3493,82500.0
2014-10-24 15:00:00,42.11,42.15,42.1,42.12,68800.0,22.3493,22.3706,22.344,22.3546,68800.0
2014-10-24 15:10:00,42.11,42.14,42.1,42.13,69100.0,22.3493,22.3653,22.344,22.36,69100.0
2014-10-24 15:20:00,42.12,42.13,42.1,42.12,59900.0,22.3546,22.36,22.344,22.3546,59900.0
2014-10-24 15:30:00,42.13,42.17,42.13,42.15,316300.0,22.36,22.3812,22.36,22.3706,316300.0
2014-10-24 15:40:00,42.16,42.2,42.15,42.15,113100.0,22.3759,22.3971,22.3706,22.3706,113100.0
2014-10-24 15:50:00,42.16,42.18,42.15,42.16,226700.0,22.3759,22.3865,22.3706,22.3759,226700.0
2014-10-27 09:30:00,41.8,41.8,41.59,41.6,447400.0,22.1848,22.1848,22.0734,22.0787,447400.0
2014-10-27 09:40:00,41.6,41.66,41.56,41.61,312700.0,22.0787,22.1105,22.0574,22.084,312700.0
2014-10-27 09:50:00,41.61,41.62,41.53,41.6,197000.0,22.084,22.0893,22.0415,22.0787,197000.0
2014-10-27 10:00:00,41.61,41.63,41.54,41.61,184900.0,22.084,22.0946,22.0468,22.084,184900.0
2014-10-27 10:10:00,41.62,41.69,41.6,41.63,192500.0,22.0893,22.1264,22.0787,22.0946,192500.0
2014-10-27 10:20:00,41.63,41.69,41.62,41.65,273800.0,22.0946,22.1264,22.0893,22.1052,273800.0
2014-10-27 10:30:00,41.64,41.69,41.62,41.67,185800.0,22.0999,22.1264,22.0893,22.1158,185800.0
2014-10-27 10:40:00,41.66,41.82,41.65,41.81,120400.0,22.1105,22.1954,22.1052,22.1901,120400.0
2014-10-27 10:50:00,41.83,41.83,41.7,41.83,254400.0,22.2007,22.2007,22.1317,22.2007,254400.0
2014-10-27 11:00:00,41.83,41.93,41.8,41.93,195700.0,22.2007,22.2538,22.1848,22.2538,195700.0
2014-10-27 11:10:00,41.93,42.01,41.88,41.91,160300.0,22.2538,22.2963,22.2273,22.2432,160300.0
2014-10-27 11:20:00,41.9,41.95,41.89,41.91,138200.0,22.2379,22.2644,22.2326,22.2432,138200.0
2014-10-27 11:30:00,41.91,41.95,41.83,41.84,144600.0,22.2432,22.2644,22.2007,22.206,144600.0
2014-10-27 11:40:00,41.84,41.84,41.73,41.8,117100.0,22.206,22.206,22.1477,22.1848,117100.0
2014-10-27 11:50:00,41.79,41.82,41.76,41.79,79400.0,22.1795,22.1954,22.1636,22.1795,79400.0
2014-10-27 12:00:00,41.78,41.91,41.78,41.88,66500.0,22.1742,22.2432,22.1742,22.2273,66500.0
2014-10-27 12:10:00,41.89,41.91,41.78,41.84,59500.0,22.2326,22.2432,22.1742,22.206,59500.0
2014-10-27 12:20:00,41.85,41.86,41.74,41.74,107200.0,22.2113,22.2167,22.153,22.153,107200.0
2014-10-27 12:30:00,41.74,41.81,41.7,41.8,83700.0,22.153,22.1901,22.1317,22.1848,83700.0
2014-10-27 12:40:00,41.79,41.83,41.76,41.81,62100.0,22.1795,22.2007,22.1636,22.1901,62100.0
2014-10-27 12:50:00,41.81,41.86,41.8,41.83,85000.0,22.1901,22.2167,22.1848,22.2007,85000.0
2014-10-27 13:00:00,41.84,41.9,41.83,41.88,189300.0,22.206,22.2379,22.2007,22.2273,189300.0
2014-10-27 13:10:00,41.88,41.9,41.86,41.9,110600.0,22.2273,22.2379,22.2167,22.2379,110600.0
2014-10-27 13:20:00,41.89,41.9,41.85,41.86,81600.0,22.2326,22.2379,22.2113,22.2167,81600.0
2014-10-27 13:30:00,41.86,41.9,41.85,41.89,109700.0,22.2167,22.2379,22.2113,22.2326,109700.0
2014-10-27 13:40:00,41.89,41.91,41.87,41.89,91200.0,22.2326,22.2432,22.222,22.2326,91200.0
2014-10-27 13:50:00,41.89,41.91,41.88,41.89,85900.0,22.2326,22.2432,22.2273,22.2326,85900.0
2014-10-27 14:00:00,41.89,41.91,41.87,41.89,105400.0,22.2326,22.2432,22.222,22.2326,105400.0
2014-10-27 14:10:00,41.9,41.91,41.88,41.91,54700.0,22.2379,22.2432,22.2273,22.2432,54700.0
2014-10-27 14:20:00,41.91,41.92,41.88,41.9,80300.0,22.2432,22.2485,22.2273,22.2379,80300.0
2014-10-27 14:30:00,41.89,41.92,41.87,41.89,80100.0,22.2326,22.2485,22.222,22.2326,80100.0
2014-10-27 14:40:00,41.9,41.93,41.88,41.93,108800.0,22.2379,22.2538,22.2273,22.2538,108800.0
2014-10-27 14:50:00,41.92,41.94,41.87,41.9,126400.0,22.2485,22.2591,22.222,22.2379,126400.0
2014-10-27 15:00:00,41.9,41.94,41.88,41.9,89900.0,22.2379,22.2591,22.2273,22.2379,89900.0
2014-10-27 15:10:00,41.9,41.93,41.87,41.91,160000.0,22.2379,22.2538,22.222,22.2432,160000.0
2014-10-27 15:20:00,41.91,41.92,41.9,41.91,164700.0,22.2432,22.2485,22.2379,22.2432,164700.0
2014-10-27 15:30:00,41.91,41.93,41.9,41.9,269800.0,22.2432,22.2538,22.2379,22.2379,269800.0
2014-10-27 15:40:00,41.9,41.95,41.89,41.91,238200.0,22.2379,22.2644,22.2326,22.2432,238200.0
2014-10-27 15:50:00,41.92,41.98,41.89,41.95,424300.0,22.2485,22.2803,22.2326,22.2644,424300.0
2014-10-28 09:30:00,42.31,42.39,42.16,42.3,413800.0,22.4555,22.4979,22.3759,22.4502,413800.0
2014-10-28 09:40:00,42.3,42.37,42.26,42.36,253500.0,22.4502,22.4873,22.4289,22.482,253500.0
2014-10-28 09:50:00,42.36,42.4,42.31,42.34,230700.0,22.482,22.5032,22.4555,22.4714,230700.0
2014-10-28 10:00:00,42.34,42.34,42.14,42.14,190500.0,22.4714,22.4714,22.3653,22.3653,190500.0
2014-10-28 10:10:00,42.15,42.29,42.13,42.27,184200.0,22.3706,22.4449,22.36,22.4343,184200.0
2014-10-28 10:20:00,42.26,42.36,42.24,42.32,380900.0,22.4289,22.482,22.4183,22.4608,380900.0
2014-10-28 10:30:00,42.33,42.36,42.26,42.27,195600.0,22.4661,22.482,22.4289,22.4343,195600.0
2014-10-28 10:40:00,42.27,42.32,42.26,42.27,128300.0,22.4343,22.4608,22.4289,22.4343,128300.0
2014-10-28 10:50:00,42.28,42.34,42.27,42.3,148100.0,22.4396,22.4714,22.4343,22.4502,148100.0
2014-10-28 11:00:00,42.29,42.36,42.29,42.34,169800.0,22.4449,22.482,22.4449,22.4714,169800.0
2014-10-28 11:10:00,42.35,42.44,42.32,42.37,187900.0,22.4767,22.5245,22.4608,22.4873,187900.0
2014-10-28 11:20:00,42.38,42.45,42.38,42.43,110200.0,22.4926,22.5298,22.4926,22.5192,110200.0
2014-10-28 11:30:00,42.43,42.45,42.34,42.34,96400.0,22.5192,22.5298,22.4714,22.4714,96400.0
2014-10-28 11:40:00,42.34,42.39,42.33,42.36,93700.0,22.4714,22.4979,22.4661,22.482,93700.0
2014-10-28 11:50:00,42.36,42.46,42.36,42.46,106700.0,22.482,22.5351,22.482,22.5351,106700.0
2014-10-28 12:00:00,42.45,42.5,42.43,42.48,94600.0,22.5298,22.5563,22.5192,22.5457,94600.0
2014-10-28 12:10:00,42.48,42.53,42.48,42.48,105800.0,22.5457,22.5722,22.5457,22.5457,105800.0
2014-10-28 12:20:00,42.48,42.58,42.46,42.57,81400.0,22.5457,22.5988,22.5351,22.5935,81400.0
2014-10-28 12:30:00,42.57,42.58,42.52,42.53,98800.0,22.5935,22.5988,22.5669,22.5722,98800.0
2014-10-28 12:40:00,42.52,42.59,42.52,42.58,192200.0,22.5669,22.6041,22.5669,22.5988,192200.0
2014-10-28 12:50:00,42.57,42.59,42.56,42.59,76700.0,22.5935,22.6041,22.5882,22.6041,76700.0
2014-10-28 13:00:00,42.58,42.63,42.58,42.59,62200.0,22.5988,22.6253,22.5988,22.6041,62200.0
2014-10-28 13:10:00,42.59,42.6,42.58,42.59,47700.0,22.6041,22.6094,22.5988,22.6041,47700.0
2014-10-28 13:20:00,42.6,42.61,42.57,42.57,79500.0,22.6094,22.6147,22.5935,22.5935,79500.0
2014-10-28 13:30:00,42.57,42.58,42.56,42.58,47500.0,22.5935,22.5988,22.5882,22.5988,47500.0
2014-10-28 13:40:00,42.58,42.6,42.57,42.58,82100.0,22.5988,22.6094,22.5935,22.5988,82100.0
2014-10-28 13:50:00,42.59,42.6,42.57,42.6,58400.0,22.6041,22.6094,22.5935,22.6094,58400.0
2014-10-28 14:00:00,42.6,42.63,42.58,42.62,113100.0,22.6094,22.6253,22.5988,22.62,113100.0
2014-10-28 14:10:00,42.62,42.67,42.59,42.61,171900.0,22.62,22.6465,22.6041,22.6147,171900.0
2014-10-28 14:20:00,42.62,42.7,42.61,42.69,106200.0,22.62,22.6625,22.6147,22.6572,106200.0
2014-10-28 14:30:00,42.68,42.72,42.68,42.71,90900.0,22.6519,22.6731,22.6519,22.6678,90900.0
2014-10-28 14:40:00,42.71,42.72,42.7,42.72,106400.0,22.6678,22.6731,22.6625,22.6731,106400.0
2014-10-28 14:50:00,42.72,42.74,42.71,42.73,117500.0,22.6731,22.6837,22.6678,22.6784,117500.0
2014-10-28 15:00:00,42.73,42.83,42.71,42.81,189700.0,22.6784,22.7315,22.6678,22.7209,189700.0
2014-10-28 15:10:00,42.81,42.81,42.76,42.77,155800.0,22.7209,22.7209,22.6943,22.6996,155800.0
2014-10-28 15:20:00,42.77,42.85,42.75,42.83,174700.0,22.6996,22.7421,22.689,22.7315,174700.0
2014-10-28 15:30:00,42.83,42.85,42.81,42.83,176400.0,22.7315,22.7421,22.7209,22.7315,176400.0
2014-10-28 15:40:00,42.83,42.84,42.76,42.8,335200.0,22.7315,22.7368,22.6943,22.7155,335200.0
2014-10-28 15:50:00,42.81,42.86,42.8,42.85,387500.0,22.7209,22.7474,22.7155,22.7421,387500.0
2014-10-29 09:30:00,43.0,43.24,42.99,43.19,444200.0,22.8217,22.9491,22.8164,22.9225,444200.0
2014-10-29 09:40:00,43.19,43.35,43.18,43.33,346900.0,22.9225,23.0074,22.9172,22.9968,346900.0
2014-10-29 09:50:00,43.33,43.5,43.31,43.5,333800.0,22.9968,23.0871,22.9862,23.0871,333800.0
2014-10-29 10:00:00,43.5,43.5,43.33,43.36,229800.0,23.0871,23.0871,22.9968,23.0128,229800.0
2014-10-29 10:10:00,43.35,43.35,43.27,43.35,263800.0,23.0074,23.0074,22.965,23.0074,263800.0
2014-10-29 10:20:00,43.34,43.35,43.19,43.29,191500.0,23.0021,23.0074,22.9225,22.9756,191500.0
2014-10-29 10:30:00,43.29,43.37,43.28,43.33,154900.0,22.9756,23.0181,22.9703,22.9968,154900.0
2014-10-29 10:40:00,43.33,43.36,43.25,43.26,277300.0,22.9968,23.0128,22.9544,22.9597,277300.0
2014-10-29 10:50:00,43.25,43.27,43.18,43.24,120200.0,22.9544,22.965,22.9172,22.9491,120200.0
2014-10-29 11:00:00,43.24,43.35,43.17,43.33,138400.0,22.9491,23.0074,22.9119,22.9968,138400.0
2014-10-29 11:10:00,43.34,43.36,43.16,43.17,240600.0,23.0021,23.0128,22.9066,22.9119,240600.0
2014-10-29 11:20:00,43.17,43.35,43.17,43.33,148000.0,22.9119,23.0074,22.9119,22.9968,148000.0
2014-10-29 11:30:00,43.33,43.33,43.22,43.26,113800.0,22.9968,22.9968,22.9385,22.9597,113800.0
2014-10-29 11:40:00,43.25,43.3,43.23,43.23,107300.0,22.9544,22.9809,22.9438,22.9438,107300.0
2014-10-29 11:50:00,43.24,43.27,43.18,43.2,232400.0,22.9491,22.965,22.9172,22.9278,232400.0
2014-10-29 12:00:00,43.2,43.26,43.07,43.26,188000.0,22.9278,22.9597,22.8588,22.9597,188000.0
2014-10-29 12:10:00,43.26,43.31,43.22,43.26,150000.0,22.9597,22.9862,22.9385,22.9597,150000.0
2014-10-29 12:20:00,43.25,43.29,43.24,43.26,86500.0,22.9544,22.9756,22.9491,22.9597,86500.0
2014-10-29 12:30:00,43.26,43.33,43.24,43.33,128700.0,22.9597,22.9968,22.9491,22.9968,128700.0
2014-10-29 12:40:00,43.32,43.32,43.2,43.21,80500.0,22.9915,22.9915,22.9278,22.9331,80500.0
2014-10-29 12:50:00,43.21,43.24,43.18,43.19,89900.0,22.9331,22.9491,22.9172,22.9225,89900.0
2014-10-29 13:00:00,43.19,43.19,43.15,43.18,56800.0,22.9225,22.9225,22.9013,22.9172,56800.0
2014-10-29 13:10:00,43.18,43.2,43.11,43.14,104400.0,22.9172,22.9278,22.8801,22.896,104400.0
2014-10-29 13:20:00,43.15,43.18,43.14,43.16,38600.0,22.9013,22.9172,22.896,22.9066,38600.0
2014-10-29 13:30:00,43.15,43.18,43.14,43.16,100200.0,22.9013,22.9172,22.896,22.9066,100200.0
2014-10-29 13:40:00,43.16,43.17,43.1,43.14,144300.0,22.9066,22.9119,22.8748,22.896,144300.0
2014-10-29 13:50:00,43.15,43.16,43.1,43.1,148700.0,22.9013,22.9066,22.8748,22.8748,148700.0
2014-10-29 14:00:00,43.1,43.13,42.75,42.83,202600.0,22.8748,22.8907,22.689,22.7315,202600.0
2014-10-29 14:10:00,42.82,42.89,42.7,42.77,140100.0,22.7262,22.7633,22.6625,22.6996,140100.0
2014-10-29 14:20:00,42.78,42.93,42.77,42.9,149400.0,22.7049,22.7845,22.6996,22.7686,149400.0
2014-10-29 14:30:00,42.89,42.92,42.78,42.81,60900.0,22.7633,22.7792,22.7049,22.7209,60900.0
2014-10-29 14:40:00,42.81,42.85,42.73,42.74,111900.0,22.7209,22.7421,22.6784,22.6837,111900.0
2014-10-29 14:50:00,42.75,42.83,42.69,42.8,121400.0,22.689,22.7315,22.6572,22.7155,121400.0
2014-10-29 15:00:00,42.81,42.81,42.66,42.66,103000.0,22.7209,22.7209,22.6412,22.6412,103000.0
2014-10-29 15:10:00,42.67,42.76,42.62,42.75,100000.0,22.6465,22.6943,22.62,22.689,100000.0
2014-10-29 15:20:00,42.75,42.75,42.68,42.74,105900.0,22.689,22.689,22.6519,22.6837,105900.0
2014-10-29 15:30:00,42.74,42.91,42.74,42.9,225600.0,22.6837,22.7739,22.6837,22.7686,225600.0
2014-10-29 15:40:00,42.89,42.96,42.88,42.89,149500.0,22.7633,22.8005,22.758,22.7633,149500.0
2014-10-29 15:50:00,42.9,42.91,42.86,42.89,143200.0,22.7686,22.7739,22.7474,22.7633,143200.0
2014-10-30 09:30:00,42.67,42.79,42.62,42.7,561100.0,22.6465,22.7102,22.62,22.6625,561100.0
2014-10-30 09:40:00,42.7,42.72,42.6,42.63,143100.0,22.6625,22.6731,22.6094,22.6253,143100.0
2014-10-30 09:50:00,42.64,42.7,42.46,42.48,137000.0,22.6306,22.6625,22.5351,22.5457,137000.0
2014-10-30 10:00:00,42.49,42.62,42.44,42.6,142800.0,22.551,22.62,22.5245,22.6094,142800.0
2014-10-30 10:10:00,42.6,42.71,42.54,42.67,90900.0,22.6094,22.6678,22.5776,22.6465,90900.0
2014-10-30 10:20:00,42.67,42.68,42.63,42.66,83000.0,22.6465,22.6519,22.6253,22.6412,83000.0
2014-10-30 10:30:00,42.66,42.71,42.61,42.62,104300.0,22.6412,22.6678,22.6147,22.62,104300.0
2014-10-30 10:40:00,42.62,42.65,42.56,42.56,48900.0,22.62,22.6359,22.5882,22.5882,48900.0
2014-10-30 10:50:00,42.57,42.72,42.57,42.72,52100.0,22.5935,22.6731,22.5935,22.6731,52100.0
2014-10-30 11:00:00,42.72,42.74,42.66,42.69,83800.0,22.6731,22.6837,22.6412,22.6572,83800.0
2014-10-30 11:10:00,42.7,42.71,42.65,42.67,52400.0,22.6625,22.6678,22.6359,22.6465,52400.0
2014-10-30 11:20:00,42.67,42.67,42.58,42.64,74500.0,22.6465,22.6465,22.5988,22.6306,74500.0
2014-10-30 11:30:00,42.64,42.67,42.57,42.62,103400.0,22.6306,22.6465,22.5935,22.62,103400.0
2014-10-30 11:40:00,42.62,42.74,42.6,42.67,78100.0,22.62,22.6837,22.6094,22.6465,78100.0
2014-10-30 11:50:00,42.67,42.69,42.63,42.69,73500.0,22.6465,22.6572,22.6253,22.6572,73500.0
2014-10-30 12:00:00,42.7,42.75,42.69,42.72,70900.0,22.6625,22.689,22.6572,22.6731,70900.0
2014-10-30 12:10:00,42.73,42.76,42.68,42.72,50900.0,22.6784,22.6943,22.6519,22.6731,50900.0
2014-10-30 12:20:00,42.72,42.82,42.71,42.81,54200.0,22.6731,22.7262,22.6678,22.7209,54200.0
2014-10-30 12:30:00,42.8,42.88,42.8,42.83,69600.0,22.7155,22.758,22.7155,22.7315,69600.0
2014-10-30 12:40:00,42.84,42.87,42.8,42.87,26700.0,22.7368,22.7527,22.7155,22.7527,26700.0
2014-10-30 12:50:00,42.87,42.91,42.84,42.91,107300.0,22.7527,22.7739,22.7368,22.7739,107300.0
2014-10-30 13:00:00,42.91,42.98,42.91,42.96,60400.0,22.7739,22.8111,22.7739,22.8005,60400.0
2014-10-30 13:10:00,42.97,43.08,42.97,43.08,61700.0,22.8058,22.8642,22.8058,22.8642,61700.0
2014-10-30 13:20:00,43.08,43.13,43.07,43.1,50400.0,22.8642,22.8907,22.8588,22.8748,50400.0
2014-10-30 13:30:00,43.1,43.12,43.06,43.12,60800.0,22.8748,22.8854,22.8535,22.8854,60800.0
2014-10-30 13:40:00,43.12,43.17,43.09,43.15,99700.0,22.8854,22.9119,22.8695,22.9013,99700.0
2014-10-30 13:50:00,43.16,43.27,43.14,43.25,176800.0,22.9066,22.965,22.896,22.9544,176800.0
2014-10-30 14:00:00,43.25,43.26,43.23,43.25,113600.0,22.9544,22.9597,22.9438,22.9544,113600.0
2014-10-30 14:10:00,43.25,43.27,43.16,43.17,145300.0,22.9544,22.965,22.9066,22.9119,145300.0
2014-10-30 14:20:00,43.17,43.17,43.07,43.07,81000.0,22.9119,22.9119,22.8588,22.8588,81000.0
2014-10-30 14:30:00,43.07,43.15,43.07,43.15,73700.0,22.8588,22.9013,22.8588,22.9013,73700.0
2014-10-30 14:40:00,43.15,43.18,43.1,43.1,68500.0,22.9013,22.9172,22.8748,22.8748,68500.0
2014-10-30 14:50:00,43.1,43.12,43.02,43.03,113000.0,22.8748,22.8854,22.8323,22.8376,113000.0
2014-10-30 15:00:00,43.04,43.12,43.04,43.11,134400.0,22.8429,22.8854,22.8429,22.8801,134400.0
2014-10-30 15:10:00,43.11,43.16,43.05,43.06,75700.0,22.8801,22.9066,22.8482,22.8535,75700.0
2014-10-30 15:20:00,43.06,43.08,43.03,43.04,124100.0,22.8535,22.8642,22.8376,22.8429,124100.0
2014-10-30 15:30:00,43.03,43.1,43.03,43.09,186400.0,22.8376,22.8748,22.8376,22.8695,186400.0
2014-10-30 15:40:00,43.09,43.11,43.04,43.1,227600.0,22.8695,22.8801,22.8429,22.8748,227600.0
2014-10-30 15:50:00,43.09,43.12,43.06,43.12,669400.0,22.8695,22.8854,22.8535,22.8854,669400.0
2014-10-31 09:30:00,43.06,43.06,42.82,42.85,405400.0,22.8535,22.8535,22.7262,22.7421,405400.0
2014-10-31 09:40:00,42.85,42.91,42.78,42.84,306100.0,22.7421,22.7739,22.7049,22.7368,306100.0
2014-10-31 09:50:00,42.84,42.85,42.71,42.72,415100.0,22.7368,22.7421,22.6678,22.6731,415100.0
2014-10-31 10:00:00,42.71,42.85,42.69,42.8,241200.0,22.6678,22.7421,22.6572,22.7155,241200.0
2014-10-31 10:10:00,42.8,42.95,42.77,42.91,364500.0,22.7155,22.7952,22.6996,22.7739,364500.0
2014-10-31 10:20:00,42.92,42.99,42.9,42.95,143200.0,22.7792,22.8164,22.7686,22.7952,143200.0
2014-10-31 10:30:00,42.95,43.03,42.93,42.97,128700.0,22.7952,22.8376,22.7845,22.8058,128700.0
2014-10-31 10:40:00,42.97,42.98,42.9,42.9,155400.0,22.8058,22.8111,22.7686,22.7686,155400.0
2014-10-31 10:50:00,42.91,43.07,42.91,43.06,257000.0,22.7739,22.8588,22.7739,22.8535,257000.0
2014-10-31 11:00:00,43.06,43.1,43.01,43.06,139400.0,22.8535,22.8748,22.827,22.8535,139400.0
2014-10-31 11:10:00,43.06,43.13,43.02,43.1,284000.0,22.8535,22.8907,22.8323,22.8748,284000.0
2014-10-31 11:20:00,43.1,43.2,43.08,43.18,177200.0,22.8748,22.9278,22.8642,22.9172,177200.0
2014-10-31 11:30:00,43.18,43.18,43.1,43.13,98500.0,22.9172,22.9172,22.8748,22.8907,98500.0
2014-10-31 11:40:00,43.13,43.17,43.09,43.16,159400.0,22.8907,22.9119,22.8695,22.9066,159400.0
2014-10-31 11:50:00,43.16,43.22,43.12,43.2,118000.0,22.9066,22.9385,22.8854,22.9278,118000.0
2014-10-31 12:00:00,43.2,43.25,43.16,43.21,78400.0,22.9278,22.9544,22.9066,22.9331,78400.0
2014-10-31 12:10:00,43.21,43.23,43.12,43.12,72300.0,22.9331,22.9438,22.8854,22.8854,72300.0
2014-10-31 12:20:00,43.12,43.14,43.03,43.06,138500.0,22.8854,22.896,22.8376,22.8535,138500.0
2014-10-31 12:30:00,43.07,43.24,43.07,43.2,117000.0,22.8588,22.9491,22.8588,22.9278,117000.0
2014-10-31 12:40:00,43.2,43.23,43.16,43.22,38900.0,22.9278,22.9438,22.9066,22.9385,38900.0
2014-10-31 12:50:00,43.22,43.27,43.22,43.26,82000.0,22.9385,22.965,22.9385,22.9597,82000.0
2014-10-31 13:00:00,43.25,43.3,43.25,43.27,155200.0,22.9544,22.9809,22.9544,22.965,155200.0
2014-10-31 13:10:00,43.27,43.29,43.23,43.26,64000.0,22.965,22.9756,22.9438,22.9597,64000.0
2014-10-31 13:20:00,43.26,43.29,43.24,43.26,76300.0,22.9597,22.9756,22.9491,22.9597,76300.0
2014-10-31 13:30:00,43.26,43.27,43.19,43.2,64600.0,22.9597,22.965,22.9225,22.9278,64600.0
2014-10-31 13:40:00,43.2,43.22,43.18,43.19,60500.0,22.9278,22.9385,22.9172,22.9225,60500.0
2014-10-31 13:50:00,43.19,43.22,43.17,43.22,40500.0,22.9225,22.9385,22.9119,22.9385,40500.0
2014-10-31 14:00:00,43.22,43.27,43.19,43.26,106900.0,22.9385,22.965,22.9225,22.9597,106900.0
2014-10-31 14:10:00,43.25,43.3,43.25,43.26,59700.0,22.9544,22.9809,22.9544,22.9597,59700.0
2014-10-31 14:20:00,43.27,43.34,43.26,43.33,77300.0,22.965,23.0021,22.9597,22.9968,77300.0
2014-10-31 14:30:00,43.33,43.34,43.3,43.31,55100.0,22.9968,23.0021,22.9809,22.9862,55100.0
2014-10-31 14:40:00,43.32,43.34,43.3,43.32,97900.0,22.9915,23.0021,22.9809,22.9915,97900.0
2014-10-31 14:50:00,43.32,43.35,43.31,43.34,47300.0,22.9915,23.0074,22.9862,23.0021,47300.0
2014-10-31 15:00:00,43.34,43.37,43.31,43.36,81600.0,23.0021,23.0181,22.9862,23.0128,81600.0
2014-10-31 15:10:00,43.35,43.36,43.31,43.31,58900.0,23.0074,23.0128,22.9862,22.9862,58900.0
2014-10-31 15:20:00,43.31,43.36,43.3,43.34,70800.0,22.9862,23.0128,22.9809,23.0021,70800.0
2014-10-31 15:30:00,43.34,43.36,43.32,43.33,70000.0,23.0021,23.0128,22.9915,22.9968,70000.0
2014-10-31 15:40:00,43.34,43.39,43.34,43.38,135700.0,23.0021,23.0287,23.0021,23.0234,135700.0
2014-10-31 15:50:00,43.38,43.47,43.38,43.46,350300.0,23.0234,23.0711,23.0234,23.0658,350300.0
2014-11-03 09:30:00,42.94,43.08,42.91,43.04,595400.0,22.7898,22.8642,22.7739,22.8429,595400.0
2014-11-03 09:40:00,43.04,43.07,42.78,42.78,212100.0,22.8429,22.8588,22.7049,22.7049,212100.0
2014-11-03 09:50:00,42.78,42.86,42.77,42.79,175000.0,22.7049,22.7474,22.6996,22.7102,175000.0
2014-11-03 10:00:00,42.79,42.8,42.65,42.66,262400.0,22.7102,22.7155,22.6359,22.6412,262400.0
2014-11-03 10:10:00,42.66,42.74,42.65,42.66,181300.0,22.6412,22.6837,22.6359,22.6412,181300.0
2014-11-03 10:20:00,42.66,42.72,42.63,42.71,150300.0,22.6412,22.6731,22.6253,22.6678,150300.0
2014-11-03 10:30:00,42.7,42.76,42.67,42.76,204100.0,22.6625,22.6943,22.6465,22.6943,204100.0
2014-11-03 10:40:00,42.75,42.77,42.64,42.65,174500.0,22.689,22.6996,22.6306,22.6359,174500.0
2014-11-03 10:50:00,42.64,42.77,42.63,42.73,105500.0,22.6306,22.6996,22.6253,22.6784,105500.0
2014-11-03 11:00:00,42.74,42.75,42.6,42.61,147500.0,22.6837,22.689,22.6094,22.6147,147500.0
2014-11-03 11:10:00,42.61,42.65,42.56,42.6,145700.0,22.6147,22.6359,22.5882,22.6094,145700.0
2014-11-03 11:20:00,42.6,42.64,42.55,42.63,143700.0,22.6094,22.6306,22.5829,22.6253,143700.0
2014-11-03 11:30:00,42.64,42.7,42.6,42.63,93300.0,22.6306,22.6625,22.6094,22.6253,93300.0
2014-11-03 11:40:00,42.63,42.73,42.63,42.72,78500.0,22.6253,22.6784,22.6253,22.6731,78500.0
2014-11-03 11:50:00,42.73,42.74,42.69,42.72,101700.0,22.6784,22.6837,22.6572,22.6731,101700.0
2014-11-03 12:00:00,42.72,42.76,42.7,42.73,81700.0,22.6731,22.6943,22.6625,22.6784,81700.0
2014-11-03 12:10:00,42.73,42.73,42.67,42.69,83700.0,22.6784,22.6784,22.6465,22.6572,83700.0
2014-11-03 12:20:00,42.69,42.71,42.67,42.71,50800.0,22.6572,22.6678,22.6465,22.6678,50800.0
2014-11-03 12:30:00,42.71,42.75,42.69,42.72,50300.0,22.6678,22.689,22.6572,22.6731,50300.0
2014-11-03 12:40:00,42.73,42.75,42.7,42.74,56400.0,22.6784,22.689,22.6625,22.6837,56400.0
2014-11-03 12:50:00,42.74,43.05,42.69,43.04,259200.0,22.6837,22.8482,22.6572,22.8429,259200.0
2014-11-03 13:00:00,43.05,43.05,42.82,42.83,115900.0,22.8482,22.8482,22.7262,22.7315,115900.0
2014-11-03 13:10:00,42.84,42.9,42.79,42.8,87200.0,22.7368,22.7686,22.7102,22.7155,87200.0
2014-11-03 13:20:00,42.8,42.84,42.77,42.83,56700.0,22.7155,22.7368,22.6996,22.7315,56700.0
2014-11-03 13:30:00,42.83,42.85,42.8,42.8,72500.0,22.7315,22.7421,22.7155,22.7155,72500.0
2014-11-03 13:40:00,42.8,42.85,42.79,42.79,87000.0,22.7155,22.7421,22.7102,22.7102,87000.0
2014-11-03 13:50:00,42.79,42.83,42.76,42.77,106100.0,22.7102,22.7315,22.6943,22.6996,106100.0
2014-11-03 14:00:00,42.76,42.78,42.71,42.72,76500.0,22.6943,22.7049,22.6678,22.6731,76500.0
2014-11-03 14:10:00,42.72,42.81,42.71,42.75,82100.0,22.6731,22.7209,22.6678,22.689,82100.0
2014-11-03 14:20:00,42.76,42.76,42.61,42.62,144200.0,22.6943,22.6943,22.6147,22.62,144200.0
2014-11-03 14:30:00,42.62,42.62,42.51,42.56,191800.0,22.62,22.62,22.5616,22.5882,191800.0
2014-11-03 14:40:00,42.55,42.55,42.45,42.47,223700.0,22.5829,22.5829,22.5298,22.5404,223700.0
2014-11-03 14:50:00,42.47,42.48,42.44,42.46,102700.0,22.5404,22.5457,22.5245,22.5351,102700.0
2014-11-03 15:00:00,42.46,42.57,42.46,42.54,113400.0,22.5351,22.5935,22.5351,22.5776,113400.0
2014-11-03 15:10:00,42.55,42.56,42.5,42.52,131000.0,22.5829,22.5882,22.5563,22.5669,131000.0
2014-11-03 15:20:00,42.52,42.53,42.46,42.47,176000.0,22.5669,22.5722,22.5351,22.5404,176000.0
2014-11-03 15:30:00,42.46,42.51,42.45,42.46,121000.0,22.5351,22.5616,22.5298,22.5351,121000.0
2014-11-03 15:40:00,42.46,42.49,42.44,42.46,311700.0,22.5351,22.551,22.5245,22.5351,311700.0
2014-11-03 15:50:00,42.46,42.49,42.43,42.45,369800.0,22.5351,22.551,22.5192,22.5298,369800.0
2014-11-04 09:30:00,41.98,42.02,41.82,41.84,421900.0,22.2803,22.3016,22.1954,22.206,421900.0
2014-11-04 09:40:00,41.84,41.85,41.73,41.81,210100.0,22.206,22.2113,22.1477,22.1901,210100.0
2014-11-04 09:50:00,41.81,41.81,41.71,41.73,318800.0,22.1901,22.1901,22.137,22.1477,318800.0
2014-11-04 10:00:00,41.74,41.77,41.68,41.69,162400.0,22.153,22.1689,22.1211,22.1264,162400.0
2014-11-04 10:10:00,41.69,41.76,41.68,41.75,139600.0,22.1264,22.1636,22.1211,22.1583,139600.0
2014-11-04 10:20:00,41.74,41.78,41.7,41.72,158300.0,22.153,22.1742,22.1317,22.1423,158300.0
2014-11-04 10:30:00,41.73,41.74,41.67,41.68,141000.0,22.1477,22.153,22.1158,22.1211,141000.0
2014-11-04 10:40:00,41.68,41.73,41.65,41.66,137900.0,22.1211,22.1477,22.1052,22.1105,137900.0
2014-11-04 10:50:00,41.66,41.67,41.58,41.6,162200.0,22.1105,22.1158,22.068,22.0787,162200.0
2014-11-04 11:00:00,41.59,41.62,41.55,41.55,158100.0,22.0734,22.0893,22.0521,22.0521,158100.0
2014-11-04 11:10:00,41.55,41.57,41.48,41.48,260200.0,22.0521,22.0627,22.015,22.015,260200.0
2014-11-04 11:20:00,41.48,41.48,41.41,41.42,316500.0,22.015,22.015,21.9778,21.9831,316500.0
2014-11-04 11:30:00,41.41,41.48,41.4,41.48,191900.0,21.9778,22.015,21.9725,22.015,191900.0
2014-11-04 11:40:00,41.48,41.55,41.46,41.55,96000.0,22.015,22.0521,22.0044,22.0521,96000.0
2014-11-04 11:50:00,41.54,41.56,41.51,41.55,100100.0,22.0468,22.0574,22.0309,22.0521,100100.0
2014-11-04 12:00:00,41.54,41.63,41.54,41.59,228500.0,22.0468,22.0946,22.0468,22.0734,228500.0
2014-11-04 12:10:00,41.59,41.63,41.55,41.62,148600.0,22.0734,22.0946,22.0521,22.0893,148600.0
2014-11-04 12:20:00,41.62,41.64,41.61,41.62,90400.0,22.0893,22.0999,22.084,22.0893,90400.0
2014-11-04 12:30:00,41.61,41.64,41.53,41.55,151600.0,22.084,22.0999,22.0415,22.0521,151600.0
2014-11-04 12:40:00,41.55,41.69,41.55,41.65,95000.0,22.0521,22.1264,22.0521,22.1052,95000.0
2014-11-04 12:50:00,41.66,41.69,41.63,41.68,62200.0,22.1105,22.1264,22.0946,22.1211,62200.0
2014-11-04 13:00:00,41.68,41.7,41.64,41.65,93600.0,22.1211,22.1317,22.0999,22.1052,93600.0
2014-11-04 13:10:00,41.65,41.67,41.63,41.66,58100.0,22.1052,22.1158,22.0946,22.1105,58100.0
2014-11-04 13:20:00,41.66,41.68,41.62,41.68,128300.0,22.1105,22.1211,22.0893,22.1211,128300.0
2014-11-04 13:30:00,41.68,41.71,41.67,41.7,66100.0,22.1211,22.137,22.1158,22.1317,66100.0
2014-11-04 13:40:00,41.7,41.7,41.65,41.69,84600.0,22.1317,22.1317,22.1052,22.1264,84600.0
2014-11-04 13:50:00,41.69,41.85,41.68,41.82,242400.0,22.1264,22.2113,22.1211,22.1954,242400.0
2014-11-04 14:00:00,41.83,41.91,41.72,41.73,171900.0,22.2007,22.2432,22.1423,22.1477,171900.0
2014-11-04 14:10:00,41.72,41.8,41.71,41.77,109800.0,22.1423,22.1848,22.137,22.1689,109800.0
2014-11-04 14:20:00,41.76,41.81,41.7,41.77,116100.0,22.1636,22.1901,22.1317,22.1689,116100.0
2014-11-04 14:30:00,41.77,41.88,41.72,41.82,195800.0,22.1689,22.2273,22.1423,22.1954,195800.0
2014-11-04 14:40:00,41.83,41.84,41.76,41.78,157400.0,22.2007,22.206,22.1636,22.1742,157400.0
2014-11-04 14:50:00,41.79,41.82,41.77,41.77,119900.0,22.1795,22.1954,22.1689,22.1689,119900.0
2014-11-04 15:00:00,41.77,41.79,41.73,41.79,79800.0,22.1689,22.1795,22.1477,22.1795,79800.0
2014-11-04 15:10:00,41.79,41.8,41.73,41.76,129100.0,22.1795,22.1848,22.1477,22.1636,129100.0
2014-11-04 15:20:00,41.76,41.8,41.7,41.73,170000.0,22.1636,22.1848,22.1317,22.1477,170000.0
2014-11-04 15:30:00,41.73,41.74,41.66,41.67,162100.0,22.1477,22.153,22.1105,22.1158,162100.0
2014-11-04 15:40:00,41.67,41.7,41.65,41.67,278000.0,22.1158,22.1317,22.1052,22.1158,278000.0
2014-11-04 15:50:00,41.67,41.68,41.6,41.66,530500.0,22.1158,22.1211,22.0787,22.1105,530500.0
2014-11-05 09:30:00,41.48,41.5,41.31,41.33,433300.0,22.3312,22.342,22.2397,22.2504,433300.0
2014-11-05 09:40:00,41.32,41.33,41.25,41.28,151100.0,22.2451,22.2504,22.2074,22.2235,151100.0
2014-11-05 09:50:00,41.27,41.36,41.27,41.35,143400.0,22.2181,22.2666,22.2181,22.2612,143400.0
2014-11-05 10:00:00,41.35,41.39,41.31,41.35,156100.0,22.2612,22.2828,22.2397,22.2612,156100.0
2014-11-05 10:10:00,41.34,41.34,41.29,41.31,145000.0,22.2558,22.2558,22.2289,22.2397,145000.0
2014-11-05 10:20:00,41.31,41.43,41.31,41.42,137500.0,22.2397,22.3043,22.2397,22.2989,137500.0
2014-11-05 10:30:00,41.42,41.56,41.42,41.56,182400.0,22.2989,22.3743,22.2989,22.3743,182400.0
2014-11-05 10:40:00,41.56,41.66,41.51,41.65,186200.0,22.3743,22.4281,22.3474,22.4227,186200.0
2014-11-05 10:50:00,41.66,41.78,41.66,41.75,275200.0,22.4281,22.4927,22.4281,22.4766,275200.0
2014-11-05 11:00:00,41.76,41.81,41.59,41.68,243200.0,22.4819,22.5089,22.3904,22.4389,243200.0
2014-11-05 11:10:00,41.67,41.7,41.6,41.69,175800.0,22.4335,22.4496,22.3958,22.4443,175800.0
2014-11-05 11:20:00,41.69,41.7,41.58,41.65,198300.0,22.4443,22.4496,22.385,22.4227,198300.0
2014-11-05 11:30:00,41.65,41.76,41.62,41.72,251500.0,22.4227,22.4819,22.4066,22.4604,251500.0
2014-11-05 11:40:00,41.71,41.81,41.66,41.79,85300.0,22.455,22.5089,22.4281,22.4981,85300.0
2014-11-05 11:50:00,41.8,41.92,41.8,41.91,87000.0,22.5035,22.5681,22.5035,22.5627,87000.0
2014-11-05 12:00:00,41.92,41.92,41.82,41.86,84100.0,22.5681,22.5681,22.5142,22.5358,84100.0
2014-11-05 12:10:00,41.85,41.88,41.8,41.85,47100.0,22.5304,22.5465,22.5035,22.5304,47100.0
2014-11-05 12:20:00,41.85,41.87,41.82,41.83,53100.0,22.5304,22.5412,22.5142,22.5196,53100.0
2014-11-05 12:30:00,41.82,41.87,41.8,41.84,51900.0,22.5142,22.5412,22.5035,22.525,51900.0
2014-11-05 12:40:00,41.84,41.87,41.8,41.81,52200.0,22.525,22.5412,22.5035,22.5089,52200.0
2014-11-05 12:50:00,41.82,41.85,41.78,41.82,55100.0,22.5142,22.5304,22.4927,22.5142,55100.0
2014-11-05 13:00:00,41.82,41.85,41.8,41.84,51800.0,22.5142,22.5304,22.5035,22.525,51800.0
2014-11-05 13:10:00,41.84,41.85,41.79,41.8,85100.0,22.525,22.5304,22.4981,22.5035,85100.0
2014-11-05 13:20:00,41.8,41.87,41.79,41.82,59300.0,22.5035,22.5412,22.4981,22.5142,59300.0
2014-11-05 13:30:00,41.82,41.83,41.79,41.79,58700.0,22.5142,22.5196,22.4981,22.4981,58700.0
2014-11-05 13:40:00,41.8,41.81,41.77,41.8,66300.0,22.5035,22.5089,22.4873,22.5035,66300.0
2014-11-05 13:50:00,41.79,41.8,41.78,41.79,61400.0,22.4981,22.5035,22.4927,22.4981,61400.0
2014-11-05 14:00:00,41.8,41.81,41.7,41.71,88200.0,22.5035,22.5089,22.4496,22.455,88200.0
2014-11-05 14:10:00,41.71,41.8,41.71,41.8,78600.0,22.455,22.5035,22.455,22.5035,78600.0
2014-11-05 14:20:00,41.8,41.81,41.77,41.8,68300.0,22.5035,22.5089,22.4873,22.5035,68300.0
2014-11-05 14:30:00,41.79,41.82,41.78,41.81,33000.0,22.4981,22.5142,22.4927,22.5089,33000.0
2014-11-05 14:40:00,41.8,41.85,41.8,41.83,61200.0,22.5035,22.5304,22.5035,22.5196,61200.0
2014-11-05 14:50:00,41.83,41.85,41.82,41.84,46100.0,22.5196,22.5304,22.5142,22.525,46100.0
2014-11-05 15:00:00,41.84,41.88,41.83,41.86,52700.0,22.525,22.5465,22.5196,22.5358,52700.0
2014-11-05 15:10:00,41.85,41.88,41.84,41.87,55900.0,22.5304,22.5465,22.525,22.5412,55900.0
2014-11-05 15:20:00,41.86,41.87,41.79,41.8,80100.0,22.5358,22.5412,22.4981,22.5035,80100.0
2014-11-05 15:30:00,41.8,41.81,41.75,41.75,118900.0,22.5035,22.5089,22.4766,22.4766,118900.0
2014-11-05 15:40:00,41.75,41.79,41.73,41.76,150000.0,22.4766,22.4981,22.4658,22.4819,150000.0
2014-11-05 15:50:00,41.77,41.78,41.72,41.78,404200.0,22.4873,22.4927,22.4604,22.4927,404200.0
2014-11-06 09:30:00,42.02,42.11,41.96,42.01,302200.0,22.6219,22.6704,22.5896,22.6165,302200.0
2014-11-06 09:40:00,42.01,42.07,41.93,41.96,182700.0,22.6165,22.6488,22.5735,22.5896,182700.0
2014-11-06 09:50:00,41.96,41.96,41.8,41.85,125200.0,22.5896,22.5896,22.5035,22.5304,125200.0
2014-11-06 10:00:00,41.85,41.89,41.71,41.78,178400.0,22.5304,22.5519,22.455,22.4927,178400.0
2014-11-06 10:10:00,41.78,41.79,41.6,41.68,183700.0,22.4927,22.4981,22.3958,22.4389,183700.0
2014-11-06 10:20:00,41.69,41.77,41.66,41.71,94300.0,22.4443,22.4873,22.4281,22.455,94300.0
2014-11-06 10:30:00,41.69,41.76,41.64,41.74,109000.0,22.4443,22.4819,22.4173,22.4712,109000.0
2014-11-06 10:40:00,41.74,41.81,41.73,41.77,44000.0,22.4712,22.5089,22.4658,22.4873,44000.0
2014-11-06 10:50:00,41.76,41.86,41.75,41.82,68200.0,22.4819,22.5358,22.4766,22.5142,68200.0
2014-11-06 11:00:00,41.81,41.85,41.75,41.77,95900.0,22.5089,22.5304,22.4766,22.4873,95900.0
2014-11-06 11:10:00,41.76,41.76,41.68,41.73,68200.0,22.4819,22.4819,22.4389,22.4658,68200.0
2014-11-06 11:20:00,41.73,41.73,41.62,41.62,92400.0,22.4658,22.4658,22.4066,22.4066,92400.0
2014-11-06 11:30:00,41.62,41.65,41.54,41.62,284000.0,22.4066,22.4227,22.3635,22.4066,284000.0
2014-11-06 11:40:00,41.63,41.67,41.58,41.64,78700.0,22.412,22.4335,22.385,22.4173,78700.0
2014-11-06 11:50:00,41.64,41.67,41.61,41.63,37800.0,22.4173,22.4335,22.4012,22.412,37800.0
2014-11-06 12:00:00,41.63,41.68,41.6,41.67,41800.0,22.412,22.4389,22.3958,22.4335,41800.0
2014-11-06 12:10:00,41.66,41.77,41.64,41.77,58300.0,22.4281,22.4873,22.4173,22.4873,58300.0
2014-11-06 12:20:00,41.77,41.78,41.73,41.77,68100.0,22.4873,22.4927,22.4658,22.4873,68100.0
2014-11-06 12:30:00,41.77,41.77,41.69,41.71,56400.0,22.4873,22.4873,22.4443,22.455,56400.0
2014-11-06 12:40:00,41.71,41.75,41.7,41.74,28500.0,22.455,22.4766,22.4496,22.4712,28500.0
2014-11-06 12:50:00,41.74,41.79,41.73,41.77,43400.0,22.4712,22.4981,22.4658,22.4873,43400.0
2014-11-06 13:00:00,41.79,41.8,41.77,41.79,68400.0,22.4981,22.5035,22.4873,22.4981,68400.0
2014-11-06 13:10:00,41.8,41.83,41.8,41.82,58100.0,22.5035,22.5196,22.5035,22.5142,58100.0
2014-11-06 13:20:00,41.82,41.89,41.81,41.88,45300.0,22.5142,22.5519,22.5089,22.5465,45300.0
2014-11-06 13:30:00,41.88,41.92,41.87,41.9,59300.0,22.5465,22.5681,22.5412,22.5573,59300.0
2014-11-06 13:40:00,41.9,41.91,41.81,41.84,60400.0,22.5573,22.5627,22.5089,22.525,60400.0
2014-11-06 13:50:00,41.84,41.87,41.81,41.85,40600.0,22.525,22.5412,22.5089,22.5304,40600.0
2014-11-06 14:00:00,41.85,41.85,41.82,41.84,38300.0,22.5304,22.5304,22.5142,22.525,38300.0
2014-11-06 14:10:00,41.84,41.88,41.82,41.87,298900.0,22.525,22.5465,22.5142,22.5412,298900.0
2014-11-06 14:20:00,41.86,41.9,41.86,41.9,69700.0,22.5358,22.5573,22.5358,22.5573,69700.0
2014-11-06 14:30:00,41.9,41.9,41.85,41.87,57800.0,22.5573,22.5573,22.5304,22.5412,57800.0
2014-11-06 14:40:00,41.88,41.88,41.85,41.88,84700.0,22.5465,22.5465,22.5304,22.5465,84700.0
2014-11-06 14:50:00,41.88,41.92,41.87,41.89,39000.0,22.5465,22.5681,22.5412,22.5519,39000.0
2014-11-06 15:00:00,41.89,41.91,41.86,41.87,60300.0,22.5519,22.5627,22.5358,22.5412,60300.0
2014-11-06 15:10:00,41.88,41.9,41.85,41.87,104700.0,22.5465,22.5573,22.5304,22.5412,104700.0
2014-11-06 15:20:00,41.86,41.89,41.86,41.88,54100.0,22.5358,22.5519,22.5358,22.5465,54100.0
2014-11-06 15:30:00,41.87,41.89,41.84,41.84,75500.0,22.5412,22.5519,22.525,22.525,75500.0
2014-11-06 15:40:00,41.84,41.88,41.82,41.88,152200.0,22.525,22.5465,22.5142,22.5465,152200.0
2014-11-06 15:50:00,41.88,41.89,41.84,41.88,240500.0,22.5465,22.5519,22.525,22.5465,240500.0
2014-11-07 09:30:00,41.99,42.16,41.97,42.15,343900.0,22.6058,22.6973,22.595,22.6919,343900.0
2014-11-07 09:40:00,42.16,42.3,42.06,42.27,379900.0,22.6973,22.7727,22.6435,22.7565,379900.0
2014-11-07 09:50:00,42.27,42.27,42.18,42.2,156300.0,22.7565,22.7565,22.7081,22.7188,156300.0
2014-11-07 10:00:00,42.2,42.34,42.19,42.26,120400.0,22.7188,22.7942,22.7134,22.7511,120400.0
2014-11-07 10:10:00,42.27,42.3,42.2,42.22,243600.0,22.7565,22.7727,22.7188,22.7296,243600.0
2014-11-07 10:20:00,42.22,42.23,42.19,42.21,131500.0,22.7296,22.735,22.7134,22.7242,131500.0
2014-11-07 10:30:00,42.2,42.2,42.11,42.13,95500.0,22.7188,22.7188,22.6704,22.6811,95500.0
2014-11-07 10:40:00,42.13,42.18,42.1,42.14,82100.0,22.6811,22.7081,22.665,22.6865,82100.0
2014-11-07 10:50:00,42.15,42.23,42.13,42.19,83800.0,22.6919,22.735,22.6811,22.7134,83800.0
2014-11-07 11:00:00,42.19,42.22,42.15,42.15,145600.0,22.7134,22.7296,22.6919,22.6919,145600.0
2014-11-07 11:10:00,42.16,42.17,42.12,42.15,142800.0,22.6973,22.7027,22.6758,22.6919,142800.0
2014-11-07 11:20:00,42.15,42.16,42.11,42.13,101400.0,22.6919,22.6973,22.6704,22.6811,101400.0
2014-11-07 11:30:00,42.14,42.15,42.05,42.12,321500.0,22.6865,22.6919,22.6381,22.6758,321500.0
2014-11-07 11:40:00,42.12,42.15,42.12,42.15,85700.0,22.6758,22.6919,22.6758,22.6919,85700.0
2014-11-07 11:50:00,42.14,42.15,42.01,42.01,116700.0,22.6865,22.6919,22.6165,22.6165,116700.0
2014-11-07 12:00:00,42.02,42.03,41.95,42.03,162800.0,22.6219,22.6273,22.5842,22.6273,162800.0
2014-11-07 12:10:00,42.03,42.07,42.02,42.04,140700.0,22.6273,22.6488,22.6219,22.6327,140700.0
2014-11-07 12:20:00,42.04,42.05,42.01,42.04,61600.0,22.6327,22.6381,22.6165,22.6327,61600.0
2014-11-07 12:30:00,42.04,42.05,42.02,42.03,65400.0,22.6327,22.6381,22.6219,22.6273,65400.0
2014-11-07 12:40:00,42.04,42.05,42.02,42.05,118400.0,22.6327,22.6381,22.6219,22.6381,118400.0
2014-11-07 12:50:00,42.04,42.06,42.02,42.05,34300.0,22.6327,22.6435,22.6219,22.6381,34300.0
2014-11-07 13:00:00,42.05,42.08,42.0,42.01,46700.0,22.6381,22.6542,22.6112,22.6165,46700.0
2014-11-07 13:10:00,42.02,42.04,41.98,42.03,66200.0,22.6219,22.6327,22.6004,22.6273,66200.0
2014-11-07 13:20:00,42.03,42.1,42.03,42.08,72400.0,22.6273,22.665,22.6273,22.6542,72400.0
2014-11-07 13:30:00,42.07,42.11,42.06,42.06,81600.0,22.6488,22.6704,22.6435,22.6435,81600.0
2014-11-07 13:40:00,42.06,42.1,42.05,42.08,75400.0,22.6435,22.665,22.6381,22.6542,75400.0
2014-11-07 13:50:00,42.08,42.09,42.01,42.01,61100.0,22.6542,22.6596,22.6165,22.6165,61100.0
2014-11-07 14:00:00,42.01,42.04,41.99,42.01,57100.0,22.6165,22.6327,22.6058,22.6165,57100.0
2014-11-07 14:10:00,42.02,42.02,42.0,42.01,164100.0,22.6219,22.6219,22.6112,22.6165,164100.0
2014-11-07 14:20:00,42.0,42.01,41.97,41.99,102800.0,22.6112,22.6165,22.595,22.6058,102800.0
2014-11-07 14:30:00,41.99,42.02,41.97,42.01,66800.0,22.6058,22.6219,22.595,22.6165,66800.0
2014-11-07 14:40:00,42.01,42.02,41.98,41.99,69800.0,22.6165,22.6219,22.6004,22.6058,69800.0
2014-11-07 14:50:00,42.0,42.0,41.94,41.97,81200.0,22.6112,22.6112,22.5788,22.595,81200.0
2014-11-07 15:00:00,41.97,42.04,41.96,42.03,94200.0,22.595,22.6327,22.5896,22.6273,94200.0
2014-11-07 15:10:00,42.02,42.03,41.98,42.02,59200.0,22.6219,22.6273,22.6004,22.6219,59200.0
2014-11-07 15:20:00,42.02,42.03,41.97,41.97,69100.0,22.6219,22.6273,22.595,22.595,69100.0
2014-11-07 15:30:00,41.97,42.01,41.97,41.98,122200.0,22.595,22.6165,22.595,22.6004,122200.0
2014-11-07 15:40:00,41.97,42.06,41.97,42.03,199000.0,22.595,22.6435,22.595,22.6273,199000.0
2014-11-07 15:50:00,42.03,42.08,42.0,42.06,305000.0,22.6273,22.6542,22.6112,22.6435,305000.0
2014-11-10 09:30:00,42.07,42.25,42.07,42.23,395800.0,22.6488,22.7457,22.6488,22.735,395800.0
2014-11-10 09:40:00,42.22,42.24,42.0,42.01,265800.0,22.7296,22.7404,22.6112,22.6165,265800.0
2014-11-10 09:50:00,42.01,42.06,41.94,41.95,178100.0,22.6165,22.6435,22.5788,22.5842,178100.0
2014-11-10 10:00:00,41.96,41.96,41.84,41.9,165800.0,22.5896,22.5896,22.525,22.5573,165800.0
2014-11-10 10:10:00,41.9,41.91,41.8,41.82,127300.0,22.5573,22.5627,22.5035,22.5142,127300.0
2014-11-10 10:20:00,41.82,41.86,41.77,41.84,95100.0,22.5142,22.5358,22.4873,22.525,95100.0
2014-11-10 10:30:00,41.84,41.89,41.83,41.89,162100.0,22.525,22.5519,22.5196,22.5519,162100.0
2014-11-10 10:40:00,41.88,42.0,41.88,41.97,158200.0,22.5465,22.6112,22.5465,22.595,158200.0
2014-11-10 10:50:00,41.97,42.02,41.97,41.97,89500.0,22.595,22.6219,22.595,22.595,89500.0
2014-11-10 11:00:00,41.98,41.99,41.85,41.87,92500.0,22.6004,22.6058,22.5304,22.5412,92500.0
2014-11-10 11:10:00,41.88,41.9,41.81,41.86,104800.0,22.5465,22.5573,22.5089,22.5358,104800.0
2014-11-10 11:20:00,41.86,41.95,41.84,41.94,132100.0,22.5358,22.5842,22.525,22.5788,132100.0
2014-11-10 11:30:00,41.93,41.99,41.91,41.96,143900.0,22.5735,22.6058,22.5627,22.5896,143900.0
2014-11-10 11:40:00,41.95,41.96,41.91,41.95,93500.0,22.5842,22.5896,22.5627,22.5842,93500.0
2014-11-10 11:50:00,41.95,42.01,41.95,41.97,76300.0,22.5842,22.6165,22.5842,22.595,76300.0
2014-11-10 12:00:00,41.97,41.97,41.84,41.87,141100.0,22.595,22.595,22.525,22.5412,141100.0
2014-11-10 12:10:00,41.87,41.92,41.85,41.92,88100.0,22.5412,22.5681,22.5304,22.5681,88100.0
2014-11-10 12:20:00,41.92,41.99,41.89,41.93,125800.0,22.5681,22.6058,22.5519,22.5735,125800.0
2014-11-10 12:30:00,41.93,42.05,41.93,41.99,112600.0,22.5735,22.6381,22.5735,22.6058,112600.0
2014-11-10 12:40:00,41.99,42.05,41.99,42.05,79500.0,22.6058,22.6381,22.6058,22.6381,79500.0
2014-11-10 12:50:00,42.04,42.09,42.02,42.07,56100.0,22.6327,22.6596,22.6219,22.6488,56100.0
2014-11-10 13:00:00,42.06,42.06,42.02,42.04,72700.0,22.6435,22.6435,22.6219,22.6327,72700.0
2014-11-10 13:10:00,42.05,42.06,41.97,42.0,58400.0,22.6381,22.6435,22.595,22.6112,58400.0
2014-11-10 13:20:00,42.01,42.08,42.01,42.06,49100.0,22.6165,22.6542,22.6165,22.6435,49100.0
2014-11-10 13:30:00,42.07,42.08,42.02,42.03,71300.0,22.6488,22.6542,22.6219,22.6273,71300.0
2014-11-10 13:40:00,42.02,42.08,42.02,42.06,48300.0,22.6219,22.6542,22.6219,22.6435,48300.0
2014-11-10 13:50:00,42.05,42.05,41.97,41.97,48700.0,22.6381,22.6381,22.595,22.595,48700.0
2014-11-10 14:00:00,41.97,41.98,41.9,41.93,70100.0,22.595,22.6004,22.5573,22.5735,70100.0
2014-11-10 14:10:00,41.92,41.98,41.91,41.98,53400.0,22.5681,22.6004,22.5627,22.6004,53400.0
2014-11-10 14:20:00,41.97,41.98,41.92,41.93,92500.0,22.595,22.6004,22.5681,22.5735,92500.0
2014-11-10 14:30:00,41.93,41.95,41.88,41.88,67300.0,22.5735,22.5842,22.5465,22.5465,67300.0
2014-11-10 14:40:00,41.89,41.91,41.87,41.9,44500.0,22.5519,22.5627,22.5412,22.5573,44500.0
2014-11-10 14:50:00,41.89,41.93,41.88,41.91,44800.0,22.5519,22.5735,22.5465,22.5627,44800.0
2014-11-10 15:00:00,41.92,41.94,41.88,41.9,42400.0,22.5681,22.5788,22.5465,22.5573,42400.0
2014-11-10 15:10:00,41.9,41.93,41.88,41.89,99800.0,22.5573,22.5735,22.5465,22.5519,99800.0
2014-11-10 15:20:00,41.89,41.93,41.87,41.87,73400.0,22.5519,22.5735,22.5412,22.5412,73400.0
2014-11-10 15:30:00,41.87,41.89,41.82,41.83,88600.0,22.5412,22.5519,22.5142,22.5196,88600.0
2014-11-10 15:40:00,41.84,41.88,41.83,41.87,130200.0,22.525,22.5465,22.5196,22.5412,130200.0
2014-11-10 15:50:00,41.87,41.9,41.86,41.86,249300.0,22.5412,22.5573,22.5358,22.5358,249300.0
2014-11-11 09:30:00,41.43,41.45,41.31,41.41,446100.0,22.3043,22.3151,22.2397,22.2935,446100.0
2014-11-11 09:40:00,41.41,41.44,41.36,41.39,253900.0,22.2935,22.3097,22.2666,22.2828,253900.0
2014-11-11 09:50:00,41.38,41.46,41.37,41.41,360900.0,22.2774,22.3204,22.272,22.2935,360900.0
2014-11-11 10:00:00,41.41,41.5,41.4,41.45,463900.0,22.2935,22.342,22.2881,22.3151,463900.0
2014-11-11 10:10:00,41.45,41.45,41.38,41.39,92100.0,22.3151,22.3151,22.2774,22.2828,92100.0
2014-11-11 10:20:00,41.4,41.47,41.36,41.46,150800.0,22.2881,22.3258,22.2666,22.3204,150800.0
2014-11-11 10:30:00,41.47,41.5,41.38,41.41,159200.0,22.3258,22.342,22.2774,22.2935,159200.0
2014-11-11 10:40:00,41.4,41.43,41.37,41.39,98100.0,22.2881,22.3043,22.272,22.2828,98100.0
2014-11-11 10:50:00,41.4,41.44,41.36,41.43,125400.0,22.2881,22.3097,22.2666,22.3043,125400.0
2014-11-11 11:00:00,41.43,41.46,41.4,41.42,94300.0,22.3043,22.3204,22.2881,22.2989,94300.0
2014-11-11 11:10:00,41.42,41.44,41.36,41.4,89600.0,22.2989,22.3097,22.2666,22.2881,89600.0
2014-11-11 11:20:00,41.4,41.45,41.4,41.41,73000.0,22.2881,22.3151,22.2881,22.2935,73000.0
2014-11-11 11:30:00,41.42,41.44,41.36,41.38,139500.0,22.2989,22.3097,22.2666,22.2774,139500.0
2014-11-11 11:40:00,41.39,41.44,41.34,41.44,185200.0,22.2828,22.3097,22.2558,22.3097,185200.0
2014-11-11 11:50:00,41.44,41.53,41.44,41.53,89700.0,22.3097,22.3581,22.3097,22.3581,89700.0
2014-11-11 12:00:00,41.53,41.61,41.52,41.55,110500.0,22.3581,22.4012,22.3527,22.3689,110500.0
2014-11-11 12:10:00,41.55,41.64,41.55,41.58,59500.0,22.3689,22.4173,22.3689,22.385,59500.0
2014-11-11 12:20:00,41.59,41.63,41.58,41.62,59600.0,22.3904,22.412,22.385,22.4066,59600.0
2014-11-11 12:30:00,41.62,41.65,41.61,41.63,92600.0,22.4066,22.4227,22.4012,22.412,92600.0
2014-11-11 12:40:00,41.64,41.66,41.62,41.62,80400.0,22.4173,22.4281,22.4066,22.4066,80400.0
2014-11-11 12:50:00,41.63,41.7,41.59,41.67,67600.0,22.412,22.4496,22.3904,22.4335,67600.0
2014-11-11 13:00:00,41.68,41.72,41.65,41.72,60600.0,22.4389,22.4604,22.4227,22.4604,60600.0
2014-11-11 13:10:00,41.72,41.73,41.68,41.72,43100.0,22.4604,22.4658,22.4389,22.4604,43100.0
2014-11-11 13:20:00,41.73,41.75,41.71,41.73,72100.0,22.4658,22.4766,22.455,22.4658,72100.0
2014-11-11 13:30:00,41.73,41.8,41.72,41.77,61300.0,22.4658,22.5035,22.4604,22.4873,61300.0
2014-11-11 13:40:00,41.77,41.79,41.73,41.77,92500.0,22.4873,22.4981,22.4658,22.4873,92500.0
2014-11-11 13:50:00,41.76,41.79,41.75,41.79,49800.0,22.4819,22.4981,22.4766,22.4981,49800.0
2014-11-11 14:00:00,41.78,41.91,41.78,41.87,120700.0,22.4927,22.5627,22.4927,22.5412,120700.0
2014-11-11 14:10:00,41.88,41.9,41.85,41.9,70600.0,22.5465,22.5573,22.5304,22.5573,70600.0
2014-11-11 14:20:00,41.89,41.92,41.87,41.89,80000.0,22.5519,22.5681,22.5412,22.5519,80000.0
2014-11-11 14:30:00,41.89,41.9,41.81,41.83,45100.0,22.5519,22.5573,22.5089,22.5196,45100.0
2014-11-11 14:40:00,41.83,41.85,41.77,41.83,44900.0,22.5196,22.5304,22.4873,22.5196,44900.0
2014-11-11 14:50:00,41.83,41.84,41.8,41.8,38400.0,22.5196,22.525,22.5035,22.5035,38400.0
2014-11-11 15:00:00,41.81,41.81,41.78,41.79,85900.0,22.5089,22.5089,22.4927,22.4981,85900.0
2014-11-11 15:10:00,41.8,41.8,41.75,41.76,67000.0,22.5035,22.5035,22.4766,22.4819,67000.0
2014-11-11 15:20:00,41.77,41.78,41.75,41.77,74000.0,22.4873,22.4927,22.4766,22.4873,74000.0
2014-11-11 15:30:00,41.77,41.79,41.75,41.77,97300.0,22.4873,22.4981,22.4766,22.4873,97300.0
2014-11-11 15:40:00,41.77,41.77,41.75,41.75,109100.0,22.4873,22.4873,22.4766,22.4766,109100.0
2014-11-11 15:50:00,41.75,41.76,41.71,41.76,199600.0,22.4766,22.4819,22.455,22.4819,199600.0
2014-11-12 09:30:00,41.21,41.35,41.17,41.32,427200.0,22.1858,22.2612,22.1643,22.2451,427200.0
2014-11-12 09:40:00,41.31,41.33,41.23,41.31,225800.0,22.2397,22.2504,22.1966,22.2397,225800.0
2014-11-12 09:50:00,41.31,41.33,41.27,41.3,244300.0,22.2397,22.2504,22.2181,22.2343,244300.0
2014-11-12 10:00:00,41.31,41.47,41.31,41.46,298400.0,22.2397,22.3258,22.2397,22.3204,298400.0
2014-11-12 10:10:00,41.46,41.48,41.42,41.47,209100.0,22.3204,22.3312,22.2989,22.3258,209100.0
2014-11-12 10:20:00,41.46,41.56,41.46,41.49,212000.0,22.3204,22.3743,22.3204,22.3366,212000.0
2014-11-12 10:30:00,41.49,41.49,41.42,41.44,95900.0,22.3366,22.3366,22.2989,22.3097,95900.0
2014-11-12 10:40:00,41.44,41.46,41.37,41.37,129200.0,22.3097,22.3204,22.272,22.272,129200.0
2014-11-12 10:50:00,41.37,41.39,41.34,41.34,100900.0,22.272,22.2828,22.2558,22.2558,100900.0
2014-11-12 11:00:00,41.34,41.34,41.28,41.3,125900.0,22.2558,22.2558,22.2235,22.2343,125900.0
2014-11-12 11:10:00,41.3,41.33,41.25,41.27,120100.0,22.2343,22.2504,22.2074,22.2181,120100.0
2014-11-12 11:20:00,41.27,41.33,41.26,41.27,346100.0,22.2181,22.2504,22.2128,22.2181,346100.0
2014-11-12 11:30:00,41.28,41.39,41.27,41.37,188800.0,22.2235,22.2828,22.2181,22.272,188800.0
2014-11-12 11:40:00,41.38,41.38,41.32,41.38,92200.0,22.2774,22.2774,22.2451,22.2774,92200.0
2014-11-12 11:50:00,41.39,41.41,41.35,41.37,52600.0,22.2828,22.2935,22.2612,22.272,52600.0
2014-11-12 12:00:00,41.37,41.38,41.32,41.32,79900.0,22.272,22.2774,22.2451,22.2451,79900.0
2014-11-12 12:10:00,41.32,41.37,41.3,41.3,79100.0,22.2451,22.272,22.2343,22.2343,79100.0
2014-11-12 12:20:00,41.3,41.31,41.21,41.27,117800.0,22.2343,22.2397,22.1858,22.2181,117800.0
2014-11-12 12:30:00,41.27,41.33,41.22,41.25,105300.0,22.2181,22.2504,22.1912,22.2074,105300.0
2014-11-12 12:40:00,41.24,41.28,41.24,41.27,37600.0,22.202,22.2235,22.202,22.2181,37600.0
2014-11-12 12:50:00,41.27,41.28,41.25,41.27,31800.0,22.2181,22.2235,22.2074,22.2181,31800.0
2014-11-12 13:00:00,41.27,41.32,41.26,41.26,93700.0,22.2181,22.2451,22.2128,22.2128,93700.0
2014-11-12 13:10:00,41.26,41.29,41.25,41.27,47200.0,22.2128,22.2289,22.2074,22.2181,47200.0
2014-11-12 13:20:00,41.27,41.28,41.23,41.27,45900.0,22.2181,22.2235,22.1966,22.2181,45900.0
2014-11-12 13:30:00,41.28,41.28,41.21,41.25,44700.0,22.2235,22.2235,22.1858,22.2074,44700.0
2014-11-12 13:40:00,41.24,41.25,41.23,41.23,51900.0,22.202,22.2074,22.1966,22.1966,51900.0
2014-11-12 13:50:00,41.23,41.23,41.2,41.21,92100.0,22.1966,22.1966,22.1805,22.1858,92100.0
2014-11-12 14:00:00,41.21,41.21,41.17,41.18,135500.0,22.1858,22.1858,22.1643,22.1697,135500.0
2014-11-12 14:10:00,41.17,41.23,41.17,41.23,95400.0,22.1643,22.1966,22.1643,22.1966,95400.0
2014-11-12 14:20:00,41.24,41.25,41.21,41.21,84100.0,22.202,22.2074,22.1858,22.1858,84100.0
2014-11-12 14:30:00,41.21,41.22,41.18,41.18,103600.0,22.1858,22.1912,22.1697,22.1697,103600.0
2014-11-12 14:40:00,41.19,41.19,41.13,41.14,125600.0,22.1751,22.1751,22.1428,22.1482,125600.0
2014-11-12 14:50:00,41.15,41.16,41.12,41.14,58100.0,22.1535,22.1589,22.1374,22.1482,58100.0
2014-11-12 15:00:00,41.14,41.18,41.12,41.17,69300.0,22.1482,22.1697,22.1374,22.1643,69300.0
2014-11-12 15:10:00,41.17,41.18,41.14,41.16,104700.0,22.1643,22.1697,22.1482,22.1589,104700.0
2014-11-12 15:20:00,41.17,41.17,41.14,41.16,144100.0,22.1643,22.1643,22.1482,22.1589,144100.0
2014-11-12 15:30:00,41.16,41.19,41.15,41.17,142300.0,22.1589,22.1751,22.1535,22.1643,142300.0
2014-11-12 15:40:00,41.17,41.19,41.16,41.18,131300.0,22.1643,22.1751,22.1589,22.1697,131300.0
2014-11-12 15:50:00,41.18,41.2,41.16,41.18,347800.0,22.1697,22.1805,22.1589,22.1697,347800.0
2014-11-13 09:30:00,40.76,40.84,40.74,40.81,573600.0,21.9436,21.9867,21.9328,21.9705,573600.0
2014-11-13 09:40:00,40.82,40.84,40.71,40.81,275800.0,21.9759,21.9867,21.9167,21.9705,275800.0
2014-11-13 09:50:00,40.82,40.85,40.77,40.77,179400.0,21.9759,21.992,21.949,21.949,179400.0
2014-11-13 10:00:00,40.76,40.77,40.68,40.71,263600.0,21.9436,21.949,21.9005,21.9167,263600.0
2014-11-13 10:10:00,40.7,40.78,40.69,40.75,130500.0,21.9113,21.9544,21.9059,21.9382,130500.0
2014-11-13 10:20:00,40.74,40.77,40.71,40.73,123500.0,21.9328,21.949,21.9167,21.9274,123500.0
2014-11-13 10:30:00,40.73,40.79,40.73,40.77,145600.0,21.9274,21.9597,21.9274,21.949,145600.0
2014-11-13 10:40:00,40.77,40.8,40.74,40.79,150100.0,21.949,21.9651,21.9328,21.9597,150100.0
2014-11-13 10:50:00,40.78,40.86,40.78,40.8,272500.0,21.9544,21.9974,21.9544,21.9651,272500.0
2014-11-13 11:00:00,40.8,40.83,40.68,40.69,171000.0,21.9651,21.9813,21.9005,21.9059,171000.0
2014-11-13 11:10:00,40.68,40.73,40.63,40.72,247100.0,21.9005,21.9274,21.8736,21.922,247100.0
2014-11-13 11:20:00,40.72,40.72,40.67,40.71,85000.0,21.922,21.922,21.8951,21.9167,85000.0
2014-11-13 11:30:00,40.71,40.75,40.69,40.74,90500.0,21.9167,21.9382,21.9059,21.9328,90500.0
2014-11-13 11:40:00,40.73,40.76,40.67,40.72,123300.0,21.9274,21.9436,21.8951,21.922,123300.0
2014-11-13 11:50:00,40.71,40.78,40.71,40.76,102200.0,21.9167,21.9544,21.9167,21.9436,102200.0
2014-11-13 12:00:00,40.76,40.77,40.65,40.68,118800.0,21.9436,21.949,21.8844,21.9005,118800.0
2014-11-13 12:10:00,40.69,40.71,40.66,40.66,107200.0,21.9059,21.9167,21.8897,21.8897,107200.0
2014-11-13 12:20:00,40.66,40.66,40.6,40.61,141000.0,21.8897,21.8897,21.8574,21.8628,141000.0
2014-11-13 12:30:00,40.61,40.66,40.61,40.65,115200.0,21.8628,21.8897,21.8628,21.8844,115200.0
2014-11-13 12:40:00,40.64,40.65,40.6,40.61,96700.0,21.879,21.8844,21.8574,21.8628,96700.0
2014-11-13 12:50:00,40.61,40.66,40.6,40.63,82200.0,21.8628,21.8897,21.8574,21.8736,82200.0
2014-11-13 13:00:00,40.64,40.67,40.63,40.67,102900.0,21.879,21.8951,21.8736,21.8951,102900.0
2014-11-13 13:10:00,40.66,40.68,40.61,40.65,151900.0,21.8897,21.9005,21.8628,21.8844,151900.0
2014-11-13 13:20:00,40.64,40.67,40.62,40.65,70800.0,21.879,21.8951,21.8682,21.8844,70800.0
2014-11-13 13:30:00,40.66,40.66,40.56,40.57,143800.0,21.8897,21.8897,21.8359,21.8413,143800.0
2014-11-13 13:40:00,40.56,40.57,40.52,40.56,132700.0,21.8359,21.8413,21.8144,21.8359,132700.0
2014-11-13 13:50:00,40.57,40.6,40.56,40.56,72200.0,21.8413,21.8574,21.8359,21.8359,72200.0
2014-11-13 14:00:00,40.56,40.6,40.55,40.57,105500.0,21.8359,21.8574,21.8305,21.8413,105500.0
2014-11-13 14:10:00,40.58,40.58,40.51,40.53,96500.0,21.8467,21.8467,21.809,21.8198,96500.0
2014-11-13 14:20:00,40.52,40.53,40.46,40.47,477100.0,21.8144,21.8198,21.7821,21.7875,477100.0
2014-11-13 14:30:00,40.48,40.51,40.47,40.49,108000.0,21.7928,21.809,21.7875,21.7982,108000.0
2014-11-13 14:40:00,40.48,40.58,40.48,40.58,107700.0,21.7928,21.8467,21.7928,21.8467,107700.0
2014-11-13 14:50:00,40.57,40.58,40.52,40.54,88900.0,21.8413,21.8467,21.8144,21.8251,88900.0
2014-11-13 15:00:00,40.53,40.6,40.52,40.6,106300.0,21.8198,21.8574,21.8144,21.8574,106300.0
2014-11-13 15:10:00,40.59,40.61,40.57,40.58,99100.0,21.8521,21.8628,21.8413,21.8467,99100.0
2014-11-13 15:20:00,40.59,40.63,40.57,40.6,106700.0,21.8521,21.8736,21.8413,21.8574,106700.0
2014-11-13 15:30:00,40.61,40.72,40.57,40.7,311600.0,21.8628,21.922,21.8413,21.9113,311600.0
2014-11-13 15:40:00,40.71,40.82,40.7,40.71,347300.0,21.9167,21.9759,21.9113,21.9167,347300.0
2014-11-13 15:50:00,40.71,40.73,40.65,40.68,373600.0,21.9167,21.9274,21.8844,21.9005,373600.0
2014-11-14 09:30:00,40.4,40.62,40.39,40.59,506100.0,21.7498,21.8682,21.7444,21.8521,506100.0
2014-11-14 09:40:00,40.61,40.63,40.52,40.57,283900.0,21.8628,21.8736,21.8144,21.8413,283900.0
2014-11-14 09:50:00,40.56,40.65,40.56,40.63,158800.0,21.8359,21.8844,21.8359,21.8736,158800.0
2014-11-14 10:00:00,40.64,40.9,40.64,40.83,167300.0,21.879,22.019,21.879,21.9813,167300.0
2014-11-14 10:10:00,40.82,40.87,40.81,40.85,68300.0,21.9759,22.0028,21.9705,21.992,68300.0
2014-11-14 10:20:00,40.86,40.87,40.79,40.8,97000.0,21.9974,22.0028,21.9597,21.9651,97000.0
2014-11-14 10:30:00,40.81,40.85,40.78,40.8,167700.0,21.9705,21.992,21.9544,21.9651,167700.0
2014-11-14 10:40:00,40.8,40.82,40.72,40.73,68300.0,21.9651,21.9759,21.922,21.9274,68300.0
2014-11-14 10:50:00,40.73,40.73,40.61,40.61,173500.0,21.9274,21.9274,21.8628,21.8628,173500.0
2014-11-14 11:00:00,40.61,40.63,40.52,40.54,146300.0,21.8628,21.8736,21.8144,21.8251,146300.0
2014-11-14 11:10:00,40.54,40.58,40.51,40.57,127600.0,21.8251,21.8467,21.809,21.8413,127600.0
2014-11-14 11:20:00,40.57,40.58,40.51,40.56,148400.0,21.8413,21.8467,21.809,21.8359,148400.0
2014-11-14 11:30:00,40.57,40.7,40.56,40.67,104100.0,21.8413,21.9113,21.8359,21.8951,104100.0
2014-11-14 11:40:00,40.67,40.74,40.66,40.72,60900.0,21.8951,21.9328,21.8897,21.922,60900.0
2014-11-14 11:50:00,40.72,40.81,40.71,40.81,68400.0,21.922,21.9705,21.9167,21.9705,68400.0
2014-11-14 12:00:00,40.81,40.89,40.8,40.86,142500.0,21.9705,22.0136,21.9651,21.9974,142500.0
2014-11-14 12:10:00,40.87,40.9,40.85,40.89,120500.0,22.0028,22.019,21.992,22.0136,120500.0
2014-11-14 12:20:00,40.9,40.9,40.86,40.87,54200.0,22.019,22.019,21.9974,22.0028,54200.0
2014-11-14 12:30:00,40.88,40.89,40.83,40.87,59300.0,22.0082,22.0136,21.9813,22.0028,59300.0
2014-11-14 12:40:00,40.88,40.93,40.87,40.92,78900.0,22.0082,22.0351,22.0028,22.0297,78900.0
2014-11-14 12:50:00,40.91,40.92,40.87,40.89,55900.0,22.0243,22.0297,22.0028,22.0136,55900.0
2014-11-14 13:00:00,40.89,40.95,40.89,40.95,56600.0,22.0136,22.0459,22.0136,22.0459,56600.0
2014-11-14 13:10:00,40.94,40.96,40.91,40.96,75300.0,22.0405,22.0513,22.0243,22.0513,75300.0
2014-11-14 13:20:00,40.95,40.98,40.95,40.97,46800.0,22.0459,22.062,22.0459,22.0566,46800.0
2014-11-14 13:30:00,40.96,40.97,40.91,40.92,80500.0,22.0513,22.0566,22.0243,22.0297,80500.0
2014-11-14 13:40:00,40.93,40.94,40.91,40.94,71200.0,22.0351,22.0405,22.0243,22.0405,71200.0
2014-11-14 13:50:00,40.94,40.96,40.9,40.92,83600.0,22.0405,22.0513,22.019,22.0297,83600.0
2014-11-14 14:00:00,40.91,40.95,40.89,40.93,77300.0,22.0243,22.0459,22.0136,22.0351,77300.0
2014-11-14 14:10:00,40.93,41.0,40.93,41.0,76500.0,22.0351,22.0728,22.0351,22.0728,76500.0
2014-11-14 14:20:00,41.0,41.02,40.94,41.01,66000.0,22.0728,22.0836,22.0405,22.0782,66000.0
2014-11-14 14:30:00,41.0,41.03,40.99,41.0,48700.0,22.0728,22.0889,22.0674,22.0728,48700.0
2014-11-14 14:40:00,41.0,41.0,40.95,40.97,48100.0,22.0728,22.0728,22.0459,22.0566,48100.0
2014-11-14 14:50:00,40.97,40.99,40.96,40.98,41700.0,22.0566,22.0674,22.0513,22.062,41700.0
2014-11-14 15:00:00,40.97,41.02,40.97,41.02,71900.0,22.0566,22.0836,22.0566,22.0836,71900.0
2014-11-14 15:10:00,41.01,41.03,40.97,40.99,81800.0,22.0782,22.0889,22.0566,22.0674,81800.0
2014-11-14 15:20:00,41.0,41.0,40.98,40.99,53300.0,22.0728,22.0728,22.062,22.0674,53300.0
2014-11-14 15:30:00,40.98,40.99,40.96,40.99,170400.0,22.062,22.0674,22.0513,22.0674,170400.0
2014-11-14 15:40:00,40.98,40.99,40.92,40.93,146800.0,22.062,22.0674,22.0297,22.0351,146800.0
2014-11-14 15:50:00,40.93,40.95,40.9,40.94,306500.0,22.0351,22.0459,22.019,22.0405,306500.0
2014-11-17 09:30:00,40.7,40.74,40.62,40.68,333400.0,21.9113,21.9328,21.8682,21.9005,333400.0
2014-11-17 09:40:00,40.67,40.7,40.58,40.59,144800.0,21.8951,21.9113,21.8467,21.8521,144800.0
2014-11-17 09:50:00,40.59,40.67,40.51,40.53,137000.0,21.8521,21.8951,21.809,21.8198,137000.0
2014-11-17 10:00:00,40.54,40.61,40.51,40.53,130900.0,21.8251,21.8628,21.809,21.8198,130900.0
2014-11-17 10:10:00,40.52,40.69,40.51,40.68,101700.0,21.8144,21.9059,21.809,21.9005,101700.0
2014-11-17 10:20:00,40.69,40.83,40.67,40.83,149700.0,21.9059,21.9813,21.8951,21.9813,149700.0
2014-11-17 10:30:00,40.83,40.83,40.68,40.68,126600.0,21.9813,21.9813,21.9005,21.9005,126600.0
2014-11-17 10:40:00,40.69,40.73,40.66,40.72,106500.0,21.9059,21.9274,21.8897,21.922,106500.0
2014-11-17 10:50:00,40.72,40.82,40.7,40.81,96100.0,21.922,21.9759,21.9113,21.9705,96100.0
2014-11-17 11:00:00,40.8,40.82,40.75,40.75,77500.0,21.9651,21.9759,21.9382,21.9382,77500.0
2014-11-17 11:10:00,40.74,40.8,40.71,40.8,128700.0,21.9328,21.9651,21.9167,21.9651,128700.0
2014-11-17 11:20:00,40.8,40.82,40.74,40.75,137100.0,21.9651,21.9759,21.9328,21.9382,137100.0
2014-11-17 11:30:00,40.74,40.79,40.71,40.74,130400.0,21.9328,21.9597,21.9167,21.9328,130400.0
2014-11-17 11:40:00,40.74,40.76,40.69,40.69,56800.0,21.9328,21.9436,21.9059,21.9059,56800.0
2014-11-17 11:50:00,40.68,40.75,40.68,40.72,63200.0,21.9005,21.9382,21.9005,21.922,63200.0
2014-11-17 12:00:00,40.72,40.77,40.71,40.77,50800.0,21.922,21.949,21.9167,21.949,50800.0
2014-11-17 12:10:00,40.76,40.8,40.75,40.78,41300.0,21.9436,21.9651,21.9382,21.9544,41300.0
2014-11-17 12:20:00,40.77,40.82,40.77,40.79,51900.0,21.949,21.9759,21.949,21.9597,51900.0
2014-11-17 12:30:00,40.79,40.81,40.78,40.79,38600.0,21.9597,21.9705,21.9544,21.9597,38600.0
2014-11-17 12:40:00,40.79,40.82,40.79,40.8,57200.0,21.9597,21.9759,21.9597,21.9651,57200.0
2014-11-17 12:50:00,40.81,40.82,40.8,40.8,34400.0,21.9705,21.9759,21.9651,21.9651,34400.0
2014-11-17 13:00:00,40.8,40.83,40.79,40.83,48400.0,21.9651,21.9813,21.9597,21.9813,48400.0
2014-11-17 13:10:00,40.82,40.91,40.82,40.9,58100.0,21.9759,22.0243,21.9759,22.019,58100.0
2014-11-17 13:20:00,40.91,40.93,40.89,40.92,84200.0,22.0243,22.0351,22.0136,22.0297,84200.0
2014-11-17 13:30:00,40.91,40.92,40.9,40.9,35300.0,22.0243,22.0297,22.019,22.019,35300.0
2014-11-17 13:40:00,40.91,40.93,40.88,40.92,107400.0,22.0243,22.0351,22.0082,22.0297,107400.0
2014-11-17 13:50:00,40.91,40.96,40.91,40.94,83800.0,22.0243,22.0513,22.0243,22.0405,83800.0
2014-11-17 14:00:00,40.95,40.99,40.94,40.96,112300.0,22.0459,22.0674,22.0405,22.0513,112300.0
2014-11-17 14:10:00,40.95,41.0,40.95,40.97,90000.0,22.0459,22.0728,22.0459,22.0566,90000.0
2014-11-17 14:20:00,40.98,40.99,40.96,40.97,65600.0,22.062,22.0674,22.0513,22.0566,65600.0
2014-11-17 14:30:00,40.97,41.01,40.96,41.0,86700.0,22.0566,22.0782,22.0513,22.0728,86700.0
2014-11-17 14:40:00,41.01,41.04,41.0,41.03,93400.0,22.0782,22.0943,22.0728,22.0889,93400.0
2014-11-17 14:50:00,41.02,41.02,40.97,40.97,92000.0,22.0836,22.0836,22.0566,22.0566,92000.0
2014-11-17 15:00:00,40.97,41.03,40.96,41.01,128600.0,22.0566,22.0889,22.0513,22.0782,128600.0
2014-11-17 15:10:00,41.01,41.02,40.97,40.99,145300.0,22.0782,22.0836,22.0566,22.0674,145300.0
2014-11-17 15:20:00,40.99,41.0,40.98,40.99,111800.0,22.0674,22.0728,22.062,22.0674,111800.0
2014-11-17 15:30:00,40.98,40.99,40.95,40.95,189300.0,22.062,22.0674,22.0459,22.0459,189300.0
2014-11-17 15:40:00,40.96,40.96,40.91,40.91,119600.0,22.0513,22.0513,22.0243,22.0243,119600.0
2014-11-17 15:50:00,40.92,40.93,40.88,40.91,194800.0,22.0297,22.0351,22.0082,22.0243,194800.0
2014-11-18 09:30:00,41.27,41.38,41.27,41.28,321900.0,22.2181,22.2774,22.2181,22.2235,321900.0
2014-11-18 09:40:00,41.28,41.3,41.16,41.16,213000.0,22.2235,22.2343,22.1589,22.1589,213000.0
2014-11-18 09:50:00,41.16,41.18,41.12,41.14,141600.0,22.1589,22.1697,22.1374,22.1482,141600.0
2014-11-18 10:00:00,41.13,41.16,41.09,41.14,83700.0,22.1428,22.1589,22.1212,22.1482,83700.0
2014-11-18 10:10:00,41.14,41.21,41.14,41.21,52400.0,22.1482,22.1858,22.1482,22.1858,52400.0
2014-11-18 10:20:00,41.2,41.21,41.1,41.11,67200.0,22.1805,22.1858,22.1266,22.132,67200.0
2014-11-18 10:30:00,41.1,41.12,40.97,41.07,150100.0,22.1266,22.1374,22.0566,22.1105,150100.0
2014-11-18 10:40:00,41.06,41.11,41.02,41.1,132600.0,22.1051,22.132,22.0836,22.1266,132600.0
2014-11-18 10:50:00,41.1,41.2,41.08,41.17,85200.0,22.1266,22.1805,22.1159,22.1643,85200.0
2014-11-18 11:00:00,41.18,41.23,41.16,41.21,85300.0,22.1697,22.1966,22.1589,22.1858,85300.0
2014-11-18 11:10:00,41.22,41.28,41.2,41.2,109700.0,22.1912,22.2235,22.1805,22.1805,109700.0
2014-11-18 11:20:00,41.19,41.22,41.18,41.21,88200.0,22.1751,22.1912,22.1697,22.1858,88200.0
2014-11-18 11:30:00,41.2,41.24,41.15,41.22,132400.0,22.1805,22.202,22.1535,22.1912,132400.0
2014-11-18 11:40:00,41.22,41.26,41.21,41.24,38100.0,22.1912,22.2128,22.1858,22.202,38100.0
2014-11-18 11:50:00,41.25,41.26,41.23,41.23,46000.0,22.2074,22.2128,22.1966,22.1966,46000.0
2014-11-18 12:00:00,41.24,41.27,41.19,41.22,81700.0,22.202,22.2181,22.1751,22.1912,81700.0
2014-11-18 12:10:00,41.22,41.28,41.2,41.28,44200.0,22.1912,22.2235,22.1805,22.2235,44200.0
2014-11-18 12:20:00,41.27,41.29,41.24,41.27,72300.0,22.2181,22.2289,22.202,22.2181,72300.0
2014-11-18 12:30:00,41.28,41.3,41.26,41.3,33200.0,22.2235,22.2343,22.2128,22.2343,33200.0
2014-11-18 12:40:00,41.29,41.34,41.29,41.34,50200.0,22.2289,22.2558,22.2289,22.2558,50200.0
2014-11-18 12:50:00,41.34,41.35,41.32,41.33,88000.0,22.2558,22.2612,22.2451,22.2504,88000.0
2014-11-18 13:00:00,41.34,41.34,41.29,41.3,65700.0,22.2558,22.2558,22.2289,22.2343,65700.0
2014-11-18 13:10:00,41.29,41.32,41.27,41.3,31800.0,22.2289,22.2451,22.2181,22.2343,31800.0
2014-11-18 13:20:00,41.3,41.33,41.29,41.3,46500.0,22.2343,22.2504,22.2289,22.2343,46500.0
2014-11-18 13:30:00,41.3,41.3,41.27,41.28,53300.0,22.2343,22.2343,22.2181,22.2235,53300.0
2014-11-18 13:40:00,41.28,41.3,41.27,41.3,110900.0,22.2235,22.2343,22.2181,22.2343,110900.0
2014-11-18 13:50:00,41.29,41.33,41.29,41.32,49800.0,22.2289,22.2504,22.2289,22.2451,49800.0
2014-11-18 14:00:00,41.32,41.36,41.29,41.35,54700.0,22.2451,22.2666,22.2289,22.2612,54700.0
2014-11-18 14:10:00,41.35,41.39,41.34,41.37,101000.0,22.2612,22.2828,22.2558,22.272,101000.0
2014-11-18 14:20:00,41.38,41.4,41.37,41.39,63800.0,22.2774,22.2881,22.272,22.2828,63800.0
2014-11-18 14:30:00,41.39,41.4,41.37,41.39,66000.0,22.2828,22.2881,22.272,22.2828,66000.0
2014-11-18 14:40:00,41.39,41.4,41.36,41.36,60800.0,22.2828,22.2881,22.2666,22.2666,60800.0
2014-11-18 14:50:00,41.37,41.38,41.32,41.34,132200.0,22.272,22.2774,22.2451,22.2558,132200.0
2014-11-18 15:00:00,41.34,41.35,41.32,41.32,78000.0,22.2558,22.2612,22.2451,22.2451,78000.0
2014-11-18 15:10:00,41.33,41.33,41.29,41.31,80900.0,22.2504,22.2504,22.2289,22.2397,80900.0
2014-11-18 15:20:00,41.3,41.33,41.3,41.3,97400.0,22.2343,22.2504,22.2343,22.2343,97400.0
2014-11-18 15:30:00,41.3,41.3,41.24,41.26,84200.0,22.2343,22.2343,22.202,22.2128,84200.0
2014-11-18 15:40:00,41.26,41.27,41.21,41.22,184100.0,22.2128,22.2181,22.1858,22.1912,184100.0
2014-11-18 15:50:00,41.22,41.23,41.18,41.19,248900.0,22.1912,22.1966,22.1697,22.1751,248900.0
2014-11-19 09:30:00,41.45,41.46,41.31,41.4,256500.0,22.3151,22.3204,22.2397,22.2881,256500.0
2014-11-19 09:40:00,41.41,41.43,41.35,41.39,122200.0,22.2935,22.3043,22.2612,22.2828,122200.0
2014-11-19 09:50:00,41.38,41.41,41.33,41.36,70500.0,22.2774,22.2935,22.2504,22.2666,70500.0
2014-11-19 10:00:00,41.36,41.36,41.26,41.3,99300.0,22.2666,22.2666,22.2128,22.2343,99300.0
2014-11-19 10:10:00,41.3,41.33,41.26,41.29,68900.0,22.2343,22.2504,22.2128,22.2289,68900.0
2014-11-19 10:20:00,41.28,41.3,41.23,41.25,95800.0,22.2235,22.2343,22.1966,22.2074,95800.0
2014-11-19 10:30:00,41.25,41.29,41.16,41.19,95700.0,22.2074,22.2289,22.1589,22.1751,95700.0
2014-11-19 10:40:00,41.19,41.24,41.16,41.23,116600.0,22.1751,22.202,22.1589,22.1966,116600.0
2014-11-19 10:50:00,41.24,41.37,41.23,41.35,110100.0,22.202,22.272,22.1966,22.2612,110100.0
2014-11-19 11:00:00,41.35,41.44,41.32,41.43,163900.0,22.2612,22.3097,22.2451,22.3043,163900.0
2014-11-19 11:10:00,41.42,41.43,41.37,41.41,95600.0,22.2989,22.3043,22.272,22.2935,95600.0
2014-11-19 11:20:00,41.4,41.49,41.4,41.49,121500.0,22.2881,22.3366,22.2881,22.3366,121500.0
2014-11-19 11:30:00,41.48,41.55,41.47,41.51,172900.0,22.3312,22.3689,22.3258,22.3474,172900.0
2014-11-19 11:40:00,41.5,41.57,41.5,41.55,130600.0,22.342,22.3797,22.342,22.3689,130600.0
2014-11-19 11:50:00,41.56,41.57,41.54,41.55,53300.0,22.3743,22.3797,22.3635,22.3689,53300.0
2014-11-19 12:00:00,41.55,41.57,41.52,41.53,66000.0,22.3689,22.3797,22.3527,22.3581,66000.0
2014-11-19 12:10:00,41.53,41.57,41.51,41.52,48600.0,22.3581,22.3797,22.3474,22.3527,48600.0
2014-11-19 12:20:00,41.52,41.56,41.5,41.51,68800.0,22.3527,22.3743,22.342,22.3474,68800.0
2014-11-19 12:30:00,41.51,41.51,41.45,41.45,64400.0,22.3474,22.3474,22.3151,22.3151,64400.0
2014-11-19 12:40:00,41.45,41.52,41.45,41.52,45900.0,22.3151,22.3527,22.3151,22.3527,45900.0
2014-11-19 12:50:00,41.52,41.54,41.5,41.54,43500.0,22.3527,22.3635,22.342,22.3635,43500.0
2014-11-19 13:00:00,41.54,41.58,41.52,41.54,68600.0,22.3635,22.385,22.3527,22.3635,68600.0
2014-11-19 13:10:00,41.54,41.59,41.53,41.59,46500.0,22.3635,22.3904,22.3581,22.3904,46500.0
2014-11-19 13:20:00,41.59,41.61,41.57,41.61,80500.0,22.3904,22.4012,22.3797,22.4012,80500.0
2014-11-19 13:30:00,41.61,41.62,41.58,41.6,57300.0,22.4012,22.4066,22.385,22.3958,57300.0
2014-11-19 13:40:00,41.61,41.64,41.6,41.6,57100.0,22.4012,22.4173,22.3958,22.3958,57100.0
2014-11-19 13:50:00,41.61,41.67,41.6,41.63,67300.0,22.4012,22.4335,22.3958,22.412,67300.0
2014-11-19 14:00:00,41.63,41.71,41.63,41.64,155600.0,22.412,22.455,22.412,22.4173,155600.0
2014-11-19 14:10:00,41.64,41.72,41.62,41.71,134000.0,22.4173,22.4604,22.4066,22.455,134000.0
2014-11-19 14:20:00,41.71,41.71,41.58,41.58,93100.0,22.455,22.455,22.385,22.385,93100.0
2014-11-19 14:30:00,41.58,41.64,41.58,41.62,49400.0,22.385,22.4173,22.385,22.4066,49400.0
2014-11-19 14:40:00,41.61,41.62,41.53,41.58,87000.0,22.4012,22.4066,22.3581,22.385,87000.0
2014-11-19 14:50:00,41.59,41.63,41.57,41.62,101800.0,22.3904,22.412,22.3797,22.4066,101800.0
2014-11-19 15:00:00,41.62,41.62,41.54,41.56,107000.0,22.4066,22.4066,22.3635,22.3743,107000.0
2014-11-19 15:10:00,41.55,41.59,41.52,41.59,95800.0,22.3689,22.3904,22.3527,22.3904,95800.0
2014-11-19 15:20:00,41.59,41.62,41.56,41.58,81700.0,22.3904,22.4066,22.3743,22.385,81700.0
2014-11-19 15:30:00,41.58,41.6,41.57,41.58,107500.0,22.385,22.3958,22.3797,22.385,107500.0
2014-11-19 15:40:00,41.59,41.61,41.56,41.56,131500.0,22.3904,22.4012,22.3743,22.3743,131500.0
2014-11-19 15:50:00,41.56,41.6,41.54,41.55,263700.0,22.3743,22.3958,22.3635,22.3689,263700.0
2014-11-20 09:30:00,41.49,41.62,41.46,41.61,214900.0,22.3366,22.4066,22.3204,22.4012,214900.0
2014-11-20 09:40:00,41.6,41.67,41.56,41.64,431500.0,22.3958,22.4335,22.3743,22.4173,431500.0
2014-11-20 09:50:00,41.65,41.75,41.65,41.72,124200.0,22.4227,22.4766,22.4227,22.4604,124200.0
2014-11-20 10:00:00,41.73,41.75,41.66,41.68,95400.0,22.4658,22.4766,22.4281,22.4389,95400.0
2014-11-20 10:10:00,41.68,41.73,41.64,41.72,94400.0,22.4389,22.4658,22.4173,22.4604,94400.0
2014-11-20 10:20:00,41.72,41.81,41.72,41.76,95700.0,22.4604,22.5089,22.4604,22.4819,95700.0
2014-11-20 10:30:00,41.76,41.86,41.76,41.84,86300.0,22.4819,22.5358,22.4819,22.525,86300.0
2014-11-20 10:40:00,41.83,41.89,41.78,41.79,130300.0,22.5196,22.5519,22.4927,22.4981,130300.0
2014-11-20 10:50:00,41.79,41.8,41.67,41.69,121600.0,22.4981,22.5035,22.4335,22.4443,121600.0
2014-11-20 11:00:00,41.68,41.7,41.65,41.66,88100.0,22.4389,22.4496,22.4227,22.4281,88100.0
2014-11-20 11:10:00,41.67,41.7,41.66,41.69,75900.0,22.4335,22.4496,22.4281,22.4443,75900.0
2014-11-20 11:20:00,41.7,41.76,41.69,41.69,63800.0,22.4496,22.4819,22.4443,22.4443,63800.0
2014-11-20 11:30:00,41.69,41.71,41.6,41.68,291700.0,22.4443,22.455,22.3958,22.4389,291700.0
2014-11-20 11:40:00,41.69,41.7,41.64,41.64,44900.0,22.4443,22.4496,22.4173,22.4173,44900.0
2014-11-20 11:50:00,41.64,41.68,41.63,41.64,54200.0,22.4173,22.4389,22.412,22.4173,54200.0
2014-11-20 12:00:00,41.64,41.68,41.63,41.66,52200.0,22.4173,22.4389,22.412,22.4281,52200.0
2014-11-20 12:10:00,41.67,41.69,41.66,41.69,34800.0,22.4335,22.4443,22.4281,22.4443,34800.0
2014-11-20 12:20:00,41.69,41.69,41.66,41.67,46500.0,22.4443,22.4443,22.4281,22.4335,46500.0
2014-11-20 12:30:00,41.67,41.74,41.67,41.71,27000.0,22.4335,22.4712,22.4335,22.455,27000.0
2014-11-20 12:40:00,41.71,41.71,41.66,41.67,30600.0,22.455,22.455,22.4281,22.4335,30600.0
2014-11-20 12:50:00,41.67,41.69,41.63,41.68,80200.0,22.4335,22.4443,22.412,22.4389,80200.0
2014-11-20 13:00:00,41.67,41.71,41.65,41.68,40100.0,22.4335,22.455,22.4227,22.4389,40100.0
2014-11-20 13:10:00,41.68,41.7,41.63,41.66,62700.0,22.4389,22.4496,22.412,22.4281,62700.0
2014-11-20 13:20:00,41.65,41.7,41.64,41.7,45800.0,22.4227,22.4496,22.4173,22.4496,45800.0
2014-11-20 13:30:00,41.7,41.72,41.69,41.72,25200.0,22.4496,22.4604,22.4443,22.4604,25200.0
2014-11-20 13:40:00,41.71,41.73,41.7,41.71,30000.0,22.455,22.4658,22.4496,22.455,30000.0
2014-11-20 13:50:00,41.7,41.72,41.7,41.71,26100.0,22.4496,22.4604,22.4496,22.455,26100.0
2014-11-20 14:00:00,41.7,41.74,41.7,41.74,135100.0,22.4496,22.4712,22.4496,22.4712,135100.0
2014-11-20 14:10:00,41.73,41.79,41.73,41.77,70100.0,22.4658,22.4981,22.4658,22.4873,70100.0
2014-11-20 14:20:00,41.77,41.82,41.77,41.81,55800.0,22.4873,22.5142,22.4873,22.5089,55800.0
2014-11-20 14:30:00,41.81,41.82,41.76,41.76,44800.0,22.5089,22.5142,22.4819,22.4819,44800.0
2014-11-20 14:40:00,41.77,41.82,41.76,41.8,48600.0,22.4873,22.5142,22.4819,22.5035,48600.0
2014-11-20 14:50:00,41.79,41.8,41.77,41.78,44000.0,22.4981,22.5035,22.4873,22.4927,44000.0
2014-11-20 15:00:00,41.77,41.78,41.75,41.77,48000.0,22.4873,22.4927,22.4766,22.4873,48000.0
2014-11-20 15:10:00,41.77,41.78,41.74,41.75,51900.0,22.4873,22.4927,22.4712,22.4766,51900.0
2014-11-20 15:20:00,41.74,41.77,41.74,41.74,63000.0,22.4712,22.4873,22.4712,22.4712,63000.0
2014-11-20 15:30:00,41.75,41.79,41.74,41.79,73900.0,22.4766,22.4981,22.4712,22.4981,73900.0
2014-11-20 15:40:00,41.79,41.81,41.78,41.78,132300.0,22.4981,22.5089,22.4927,22.4927,132300.0
2014-11-20 15:50:00,41.79,41.8,41.76,41.78,253300.0,22.4981,22.5035,22.4819,22.4927,253300.0
2014-11-21 09:30:00,42.28,42.35,42.21,42.29,472800.0,22.7619,22.7996,22.7242,22.7673,472800.0
2014-11-21 09:40:00,42.28,42.4,42.24,42.4,272500.0,22.7619,22.8265,22.7404,22.8265,272500.0
2014-11-21 09:50:00,42.4,42.44,42.37,42.44,237600.0,22.8265,22.848,22.8103,22.848,237600.0
2014-11-21 10:00:00,42.43,42.51,42.43,42.44,199700.0,22.8426,22.8857,22.8426,22.848,199700.0
2014-11-21 10:10:00,42.44,42.46,42.3,42.3,166500.0,22.848,22.8588,22.7727,22.7727,166500.0
2014-11-21 10:20:00,42.3,42.39,42.28,42.38,133200.0,22.7727,22.8211,22.7619,22.8157,133200.0
2014-11-21 10:30:00,42.37,42.41,42.33,42.34,113800.0,22.8103,22.8319,22.7888,22.7942,113800.0
2014-11-21 10:40:00,42.35,42.36,42.32,42.33,66800.0,22.7996,22.805,22.7834,22.7888,66800.0
2014-11-21 10:50:00,42.34,42.39,42.33,42.38,84100.0,22.7942,22.8211,22.7888,22.8157,84100.0
2014-11-21 11:00:00,42.37,42.38,42.3,42.35,84600.0,22.8103,22.8157,22.7727,22.7996,84600.0
2014-11-21 11:10:00,42.35,42.41,42.34,42.39,86000.0,22.7996,22.8319,22.7942,22.8211,86000.0
2014-11-21 11:20:00,42.39,42.4,42.35,42.37,65700.0,22.8211,22.8265,22.7996,22.8103,65700.0
2014-11-21 11:30:00,42.37,42.39,42.25,42.26,217400.0,22.8103,22.8211,22.7457,22.7511,217400.0
2014-11-21 11:40:00,42.26,42.26,42.11,42.11,111600.0,22.7511,22.7511,22.6704,22.6704,111600.0
2014-11-21 11:50:00,42.12,42.24,42.1,42.22,74900.0,22.6758,22.7404,22.665,22.7296,74900.0
2014-11-21 12:00:00,42.22,42.26,42.16,42.24,157700.0,22.7296,22.7511,22.6973,22.7404,157700.0
2014-11-21 12:10:00,42.25,42.27,42.22,42.24,96400.0,22.7457,22.7565,22.7296,22.7404,96400.0
2014-11-21 12:20:00,42.24,42.29,42.24,42.25,66400.0,22.7404,22.7673,22.7404,22.7457,66400.0
2014-11-21 12:30:00,42.24,42.29,42.24,42.27,103300.0,22.7404,22.7673,22.7404,22.7565,103300.0
2014-11-21 12:40:00,42.26,42.29,42.25,42.28,32700.0,22.7511,22.7673,22.7457,22.7619,32700.0
2014-11-21 12:50:00,42.28,42.34,42.24,42.25,70700.0,22.7619,22.7942,22.7404,22.7457,70700.0
2014-11-21 13:00:00,42.25,42.26,42.22,42.24,77800.0,22.7457,22.7511,22.7296,22.7404,77800.0
2014-11-21 13:10:00,42.23,42.25,42.2,42.2,33600.0,22.735,22.7457,22.7188,22.7188,33600.0
2014-11-21 13:20:00,42.2,42.21,42.17,42.2,96700.0,22.7188,22.7242,22.7027,22.7188,96700.0
2014-11-21 13:30:00,42.19,42.24,42.18,42.23,37300.0,22.7134,22.7404,22.7081,22.735,37300.0
2014-11-21 13:40:00,42.23,42.23,42.17,42.19,53400.0,22.735,22.735,22.7027,22.7134,53400.0
2014-11-21 13:50:00,42.2,42.25,42.19,42.23,77600.0,22.7188,22.7457,22.7134,22.735,77600.0
2014-11-21 14:00:00,42.23,42.28,42.22,42.25,85000.0,22.735,22.7619,22.7296,22.7457,85000.0
2014-11-21 14:10:00,42.25,42.31,42.25,42.31,73100.0,22.7457,22.778,22.7457,22.778,73100.0
2014-11-21 14:20:00,42.3,42.34,42.28,42.34,94100.0,22.7727,22.7942,22.7619,22.7942,94100.0
2014-11-21 14:30:00,42.33,42.34,42.31,42.34,80900.0,22.7888,22.7942,22.778,22.7942,80900.0
2014-11-21 14:40:00,42.33,42.39,42.33,42.37,130500.0,22.7888,22.8211,22.7888,22.8103,130500.0
2014-11-21 14:50:00,42.36,42.39,42.36,42.38,109100.0,22.805,22.8211,22.805,22.8157,109100.0
2014-11-21 15:00:00,42.37,42.39,42.32,42.32,104400.0,22.8103,22.8211,22.7834,22.7834,104400.0
2014-11-21 15:10:00,42.32,42.35,42.31,42.33,136300.0,22.7834,22.7996,22.778,22.7888,136300.0
2014-11-21 15:20:00,42.34,42.34,42.32,42.34,110900.0,22.7942,22.7942,22.7834,22.7942,110900.0
2014-11-21 15:30:00,42.34,42.41,42.32,42.38,198100.0,22.7942,22.8319,22.7834,22.8157,198100.0
2014-11-21 15:40:00,42.38,42.42,42.38,42.39,273200.0,22.8157,22.8373,22.8157,22.8211,273200.0
2014-11-21 15:50:00,42.39,42.46,42.38,42.43,502300.0,22.8211,22.8588,22.8157,22.8426,502300.0
2014-11-24 09:30:00,42.41,42.47,42.34,42.37,330200.0,22.8319,22.8642,22.7942,22.8103,330200.0
2014-11-24 09:40:00,42.36,42.36,42.13,42.14,250000.0,22.805,22.805,22.6811,22.6865,250000.0
2014-11-24 09:50:00,42.14,42.16,42.06,42.07,233000.0,22.6865,22.6973,22.6435,22.6488,233000.0
2014-11-24 10:00:00,42.06,42.1,42.01,42.09,211700.0,22.6435,22.665,22.6165,22.6596,211700.0
2014-11-24 10:10:00,42.09,42.15,42.04,42.15,184400.0,22.6596,22.6919,22.6327,22.6919,184400.0
2014-11-24 10:20:00,42.14,42.23,42.14,42.22,113700.0,22.6865,22.735,22.6865,22.7296,113700.0
2014-11-24 10:30:00,42.23,42.26,42.19,42.24,121800.0,22.735,22.7511,22.7134,22.7404,121800.0
2014-11-24 10:40:00,42.23,42.29,42.23,42.25,105600.0,22.735,22.7673,22.735,22.7457,105600.0
2014-11-24 10:50:00,42.24,42.24,42.15,42.17,71300.0,22.7404,22.7404,22.6919,22.7027,71300.0
2014-11-24 11:00:00,42.18,42.25,42.14,42.16,72900.0,22.7081,22.7457,22.6865,22.6973,72900.0
2014-11-24 11:10:00,42.16,42.2,42.15,42.18,68500.0,22.6973,22.7188,22.6919,22.7081,68500.0
2014-11-24 11:20:00,42.19,42.27,42.16,42.26,105100.0,22.7134,22.7565,22.6973,22.7511,105100.0
2014-11-24 11:30:00,42.26,42.33,42.23,42.25,122800.0,22.7511,22.7888,22.735,22.7457,122800.0
2014-11-24 11:40:00,42.25,42.25,42.11,42.12,80200.0,22.7457,22.7457,22.6704,22.6758,80200.0
2014-11-24 11:50:00,42.11,42.12,42.07,42.08,142900.0,22.6704,22.6758,22.6488,22.6542,142900.0
2014-11-24 12:00:00,42.08,42.13,42.05,42.11,132300.0,22.6542,22.6811,22.6381,22.6704,132300.0
2014-11-24 12:10:00,42.11,42.13,42.09,42.1,54300.0,22.6704,22.6811,22.6596,22.665,54300.0
2014-11-24 12:20:00,42.11,42.14,42.09,42.1,44400.0,22.6704,22.6865,22.6596,22.665,44400.0
2014-11-24 12:30:00,42.1,42.12,42.03,42.03,105700.0,22.665,22.6758,22.6273,22.6273,105700.0
2014-11-24 12:40:00,42.03,42.08,42.03,42.04,53900.0,22.6273,22.6542,22.6273,22.6327,53900.0
2014-11-24 12:50:00,42.04,42.04,41.98,41.98,139300.0,22.6327,22.6327,22.6004,22.6004,139300.0
2014-11-24 13:00:00,41.98,42.03,41.97,42.0,108300.0,22.6004,22.6273,22.595,22.6112,108300.0
2014-11-24 13:10:00,42.0,42.07,42.0,42.0,50300.0,22.6112,22.6488,22.6112,22.6112,50300.0
2014-11-24 13:20:00,42.0,42.01,41.97,41.98,53200.0,22.6112,22.6165,22.595,22.6004,53200.0
2014-11-24 13:30:00,41.99,42.0,41.97,41.98,69700.0,22.6058,22.6112,22.595,22.6004,69700.0
2014-11-24 13:40:00,41.98,42.0,41.97,41.98,63400.0,22.6004,22.6112,22.595,22.6004,63400.0
2014-11-24 13:50:00,41.98,41.99,41.94,41.95,97000.0,22.6004,22.6058,22.5788,22.5842,97000.0
2014-11-24 14:00:00,41.94,42.0,41.92,41.99,89400.0,22.5788,22.6112,22.5681,22.6058,89400.0
2014-11-24 14:10:00,41.99,41.99,41.95,41.96,58400.0,22.6058,22.6058,22.5842,22.5896,58400.0
2014-11-24 14:20:00,41.97,41.97,41.94,41.95,56000.0,22.595,22.595,22.5788,22.5842,56000.0
2014-11-24 14:30:00,41.96,41.98,41.93,41.94,100100.0,22.5896,22.6004,22.5735,22.5788,100100.0
2014-11-24 14:40:00,41.94,41.97,41.93,41.95,86100.0,22.5788,22.595,22.5735,22.5842,86100.0
2014-11-24 14:50:00,41.96,41.96,41.91,41.91,92000.0,22.5896,22.5896,22.5627,22.5627,92000.0
2014-11-24 15:00:00,41.92,41.98,41.91,41.98,112100.0,22.5681,22.6004,22.5627,22.6004,112100.0
2014-11-24 15:10:00,41.98,42.04,41.97,42.01,259300.0,22.6004,22.6327,22.595,22.6165,259300.0
2014-11-24 15:20:00,42.02,42.09,42.01,42.07,124800.0,22.6219,22.6596,22.6165,22.6488,124800.0
2014-11-24 15:30:00,42.07,42.08,42.02,42.05,137500.0,22.6488,22.6542,22.6219,22.6381,137500.0
2014-11-24 15:40:00,42.05,42.07,42.03,42.07,153700.0,22.6381,22.6488,22.6273,22.6488,153700.0
2014-11-24 15:50:00,42.07,42.09,42.05,42.05,352300.0,22.6488,22.6596,22.6381,22.6381,352300.0
2014-11-25 09:30:00,41.99,42.06,41.93,42.01,321800.0,22.6058,22.6435,22.5735,22.6165,321800.0
2014-11-25 09:40:00,42.01,42.04,41.95,41.99,156100.0,22.6165,22.6327,22.5842,22.6058,156100.0
2014-11-25 09:50:00,41.98,42.03,41.91,42.0,234100.0,22.6004,22.6273,22.5627,22.6112,234100.0
2014-11-25 10:00:00,42.01,42.05,41.95,42.0,101700.0,22.6165,22.6381,22.5842,22.6112,101700.0
2014-11-25 10:10:00,41.99,42.03,41.93,41.93,93000.0,22.6058,22.6273,22.5735,22.5735,93000.0
2014-11-25 10:20:00,41.94,41.97,41.91,41.97,77200.0,22.5788,22.595,22.5627,22.595,77200.0
2014-11-25 10:30:00,41.96,41.97,41.85,41.86,207400.0,22.5896,22.595,22.5304,22.5358,207400.0
2014-11-25 10:40:00,41.87,41.92,41.82,41.82,217200.0,22.5412,22.5681,22.5142,22.5142,217200.0
2014-11-25 10:50:00,41.82,41.83,41.73,41.78,177200.0,22.5142,22.5196,22.4658,22.4927,177200.0
2014-11-25 11:00:00,41.77,41.83,41.74,41.8,107700.0,22.4873,22.5196,22.4712,22.5035,107700.0
2014-11-25 11:10:00,41.79,41.81,41.75,41.79,99200.0,22.4981,22.5089,22.4766,22.4981,99200.0
2014-11-25 11:20:00,41.78,41.79,41.63,41.65,141100.0,22.4927,22.4981,22.412,22.4227,141100.0
2014-11-25 11:30:00,41.65,41.84,41.65,41.74,297700.0,22.4227,22.525,22.4227,22.4712,297700.0
2014-11-25 11:40:00,41.75,41.75,41.68,41.75,146900.0,22.4766,22.4766,22.4389,22.4766,146900.0
2014-11-25 11:50:00,41.75,41.79,41.74,41.79,61200.0,22.4766,22.4981,22.4712,22.4981,61200.0
2014-11-25 12:00:00,41.79,41.82,41.75,41.78,59800.0,22.4981,22.5142,22.4766,22.4927,59800.0
2014-11-25 12:10:00,41.79,41.8,41.71,41.72,117300.0,22.4981,22.5035,22.455,22.4604,117300.0
2014-11-25 12:20:00,41.72,41.78,41.7,41.75,64200.0,22.4604,22.4927,22.4496,22.4766,64200.0
2014-11-25 12:30:00,41.76,41.82,41.75,41.78,70600.0,22.4819,22.5142,22.4766,22.4927,70600.0
2014-11-25 12:40:00,41.77,41.9,41.77,41.84,241000.0,22.4873,22.5573,22.4873,22.525,241000.0
2014-11-25 12:50:00,41.84,41.84,41.67,41.67,205900.0,22.525,22.525,22.4335,22.4335,205900.0
2014-11-25 13:00:00,41.67,41.71,41.67,41.67,62200.0,22.4335,22.455,22.4335,22.4335,62200.0
2014-11-25 13:10:00,41.66,41.71,41.66,41.69,65600.0,22.4281,22.455,22.4281,22.4443,65600.0
2014-11-25 13:20:00,41.69,41.77,41.69,41.74,160700.0,22.4443,22.4873,22.4443,22.4712,160700.0
2014-11-25 13:30:00,41.74,41.75,41.69,41.7,71700.0,22.4712,22.4766,22.4443,22.4496,71700.0
2014-11-25 13:40:00,41.7,41.72,41.68,41.68,43600.0,22.4496,22.4604,22.4389,22.4389,43600.0
2014-11-25 13:50:00,41.68,41.73,41.68,41.7,60800.0,22.4389,22.4658,22.4389,22.4496,60800.0
2014-11-25 14:00:00,41.7,41.72,41.67,41.71,63300.0,22.4496,22.4604,22.4335,22.455,63300.0
2014-11-25 14:10:00,41.72,41.72,41.67,41.67,64900.0,22.4604,22.4604,22.4335,22.4335,64900.0
2014-11-25 14:20:00,41.67,41.69,41.62,41.65,131000.0,22.4335,22.4443,22.4066,22.4227,131000.0
2014-11-25 14:30:00,41.65,41.65,41.58,41.59,170000.0,22.4227,22.4227,22.385,22.3904,170000.0
2014-11-25 14:40:00,41.6,41.6,41.53,41.54,215700.0,22.3958,22.3958,22.3581,22.3635,215700.0
2014-11-25 14:50:00,41.54,41.56,41.52,41.55,147200.0,22.3635,22.3743,22.3527,22.3689,147200.0
2014-11-25 15:00:00,41.55,41.59,41.53,41.54,163300.0,22.3689,22.3904,22.3581,22.3635,163300.0
2014-11-25 15:10:00,41.54,41.57,41.53,41.54,88900.0,22.3635,22.3797,22.3581,22.3635,88900.0
2014-11-25 15:20:00,41.54,41.57,41.53,41.54,93500.0,22.3635,22.3797,22.3581,22.3635,93500.0
2014-11-25 15:30:00,41.55,41.56,41.54,41.55,98700.0,22.3689,22.3743,22.3635,22.3689,98700.0
2014-11-25 15:40:00,41.55,41.59,41.55,41.58,196400.0,22.3689,22.3904,22.3689,22.385,196400.0
2014-11-25 15:50:00,41.58,41.59,41.53,41.56,266900.0,22.385,22.3904,22.3581,22.3743,266900.0
2014-11-26 09:30:00,41.61,41.64,41.48,41.5,265600.0,22.4012,22.4173,22.3312,22.342,265600.0
2014-11-26 09:40:00,41.5,41.51,41.4,41.51,184800.0,22.342,22.3474,22.2881,22.3474,184800.0
2014-11-26 09:50:00,41.51,41.63,41.46,41.58,98100.0,22.3474,22.412,22.3204,22.385,98100.0
2014-11-26 10:00:00,41.57,41.61,41.54,41.6,102700.0,22.3797,22.4012,22.3635,22.3958,102700.0
2014-11-26 10:10:00,41.59,41.69,41.58,41.66,117000.0,22.3904,22.4443,22.385,22.4281,117000.0
2014-11-26 10:20:00,41.66,41.71,41.65,41.68,77100.0,22.4281,22.455,22.4227,22.4389,77100.0
2014-11-26 10:30:00,41.67,41.69,41.63,41.68,75700.0,22.4335,22.4443,22.412,22.4389,75700.0
2014-11-26 10:40:00,41.67,41.72,41.65,41.69,297400.0,22.4335,22.4604,22.4227,22.4443,297400.0
2014-11-26 10:50:00,41.68,41.73,41.67,41.72,83000.0,22.4389,22.4658,22.4335,22.4604,83000.0
2014-11-26 11:00:00,41.72,41.73,41.67,41.68,73500.0,22.4604,22.4658,22.4335,22.4389,73500.0
2014-11-26 11:10:00,41.69,41.73,41.65,41.66,74100.0,22.4443,22.4658,22.4227,22.4281,74100.0
2014-11-26 11:20:00,41.66,41.67,41.63,41.64,64900.0,22.4281,22.4335,22.412,22.4173,64900.0
2014-11-26 11:30:00,41.64,41.67,41.55,41.56,111000.0,22.4173,22.4335,22.3689,22.3743,111000.0
2014-11-26 11:40:00,41.55,41.59,41.55,41.57,48100.0,22.3689,22.3904,22.3689,22.3797,48100.0
2014-11-26 11:50:00,41.58,41.62,41.57,41.62,19100.0,22.385,22.4066,22.3797,22.4066,19100.0
2014-11-26 12:00:00,41.62,41.65,41.62,41.64,35900.0,22.4066,22.4227,22.4066,22.4173,35900.0
2014-11-26 12:10:00,41.64,41.64,41.58,41.59,66700.0,22.4173,22.4173,22.385,22.3904,66700.0
2014-11-26 12:20:00,41.59,41.62,41.55,41.59,28200.0,22.3904,22.4066,22.3689,22.3904,28200.0
2014-11-26 12:30:00,41.59,41.6,41.58,41.6,25300.0,22.3904,22.3958,22.385,22.3958,25300.0
2014-11-26 12:40:00,41.6,41.61,41.56,41.58,41300.0,22.3958,22.4012,22.3743,22.385,41300.0
2014-11-26 12:50:00,41.59,41.6,41.55,41.59,45400.0,22.3904,22.3958,22.3689,22.3904,45400.0
2014-11-26 13:00:00,41.59,41.61,41.54,41.55,56900.0,22.3904,22.4012,22.3635,22.3689,56900.0
2014-11-26 13:10:00,41.54,41.57,41.51,41.54,42400.0,22.3635,22.3797,22.3474,22.3635,42400.0
2014-11-26 13:20:00,41.54,41.55,41.53,41.55,46700.0,22.3635,22.3689,22.3581,22.3689,46700.0
2014-11-26 13:30:00,41.55,41.56,41.54,41.55,28900.0,22.3689,22.3743,22.3635,22.3689,28900.0
2014-11-26 13:40:00,41.54,41.57,41.53,41.57,27900.0,22.3635,22.3797,22.3581,22.3797,27900.0
2014-11-26 13:50:00,41.56,41.57,41.52,41.53,67100.0,22.3743,22.3797,22.3527,22.3581,67100.0
2014-11-26 14:00:00,41.54,41.57,41.53,41.55,36900.0,22.3635,22.3797,22.3581,22.3689,36900.0
2014-11-26 14:10:00,41.55,41.55,41.53,41.54,55500.0,22.3689,22.3689,22.3581,22.3635,55500.0
2014-11-26 14:20:00,41.53,41.55,41.52,41.55,44200.0,22.3581,22.3689,22.3527,22.3689,44200.0
2014-11-26 14:30:00,41.55,41.57,41.53,41.54,40600.0,22.3689,22.3797,22.3581,22.3635,40600.0
2014-11-26 14:40:00,41.55,41.58,41.54,41.58,24900.0,22.3689,22.385,22.3635,22.385,24900.0
2014-11-26 14:50:00,41.58,41.62,41.57,41.59,102500.0,22.385,22.4066,22.3797,22.3904,102500.0
2014-11-26 15:00:00,41.6,41.6,41.55,41.56,39600.0,22.3958,22.3958,22.3689,22.3743,39600.0
2014-11-26 15:10:00,41.56,41.62,41.56,41.62,40300.0,22.3743,22.4066,22.3743,22.4066,40300.0
2014-11-26 15:20:00,41.61,41.61,41.56,41.56,69400.0,22.4012,22.4012,22.3743,22.3743,69400.0
2014-11-26 15:30:00,41.57,41.57,41.56,41.56,47500.0,22.3797,22.3797,22.3743,22.3743,47500.0
2014-11-26 15:40:00,41.57,41.57,41.51,41.54,183800.0,22.3797,22.3797,22.3474,22.3635,183800.0
2014-11-26 15:50:00,41.54,41.61,41.54,41.59,211700.0,22.3635,22.4012,22.3635,22.3904,211700.0
2014-11-28 09:30:00,39.83,39.93,39.51,39.58,1884400.0,21.4429,21.4967,21.2706,21.3083,1884400.0
2014-11-28 09:40:00,39.57,39.69,39.47,39.62,769200.0,21.3029,21.3675,21.2491,21.3299,769200.0
2014-11-28 09:50:00,39.63,39.74,39.53,39.74,607000.0,21.3352,21.3945,21.2814,21.3945,607000.0
2014-11-28 10:00:00,39.73,39.84,39.67,39.78,675400.0,21.3891,21.4483,21.3568,21.416,675400.0
2014-11-28 10:10:00,39.78,39.79,39.56,39.57,485000.0,21.416,21.4214,21.2976,21.3029,485000.0
2014-11-28 10:20:00,39.57,39.62,39.49,39.54,689500.0,21.3029,21.3299,21.2599,21.2868,689500.0
2014-11-28 10:30:00,39.54,39.55,39.42,39.43,485600.0,21.2868,21.2922,21.2222,21.2276,485600.0
2014-11-28 10:40:00,39.42,39.56,39.36,39.51,604500.0,21.2222,21.2976,21.1899,21.2706,604500.0
2014-11-28 10:50:00,39.52,39.6,39.47,39.5,509900.0,21.276,21.3191,21.2491,21.2652,509900.0
2014-11-28 11:00:00,39.49,39.6,39.46,39.59,380600.0,21.2599,21.3191,21.2437,21.3137,380600.0
2014-11-28 11:10:00,39.59,39.72,39.58,39.71,496500.0,21.3137,21.3837,21.3083,21.3783,496500.0
2014-11-28 11:20:00,39.7,39.78,39.57,39.67,444100.0,21.3729,21.416,21.3029,21.3568,444100.0
2014-11-28 11:30:00,39.66,39.69,39.54,39.58,325900.0,21.3514,21.3675,21.2868,21.3083,325900.0
2014-11-28 11:40:00,39.58,39.62,39.54,39.62,169400.0,21.3083,21.3299,21.2868,21.3299,169400.0
2014-11-28 11:50:00,39.62,39.66,39.55,39.55,266500.0,21.3299,21.3514,21.2922,21.2922,266500.0
2014-11-28 12:00:00,39.55,39.56,39.44,39.44,422800.0,21.2922,21.2976,21.2329,21.2329,422800.0
2014-11-28 12:10:00,39.44,39.45,39.42,39.44,279300.0,21.2329,21.2383,21.2222,21.2329,279300.0
2014-11-28 12:20:00,39.44,39.44,39.34,39.34,587900.0,21.2329,21.2329,21.1791,21.1791,587900.0
2014-11-28 12:30:00,39.34,39.41,39.25,39.28,686600.0,21.1791,21.2168,21.1307,21.1468,686600.0
2014-11-28 12:40:00,39.28,39.31,39.19,39.3,613500.0,21.1468,21.163,21.0984,21.1576,613500.0
2014-11-28 12:50:00,39.3,39.35,39.2,39.34,894700.0,21.1576,21.1845,21.1037,21.1791,894700.0
2014-12-01 09:30:00,39.62,39.65,39.42,39.65,825700.0,21.3299,21.346,21.2222,21.346,825700.0
2014-12-01 09:40:00,39.65,39.9,39.6,39.61,701100.0,21.346,21.4806,21.3191,21.3245,701100.0
2014-12-01 09:50:00,39.6,39.6,39.35,39.57,522200.0,21.3191,21.3191,21.1845,21.3029,522200.0
2014-12-01 10:00:00,39.58,39.62,39.32,39.34,604100.0,21.3083,21.3299,21.1683,21.1791,604100.0
2014-12-01 10:10:00,39.34,39.43,39.26,39.31,600200.0,21.1791,21.2276,21.136,21.163,600200.0
2014-12-01 10:20:00,39.32,39.35,39.24,39.29,401300.0,21.1683,21.1845,21.1253,21.1522,401300.0
2014-12-01 10:30:00,39.29,39.3,39.04,39.04,468500.0,21.1522,21.1576,21.0176,21.0176,468500.0
2014-12-01 10:40:00,39.04,39.13,39.01,39.03,415000.0,21.0176,21.0661,21.0015,21.0122,415000.0
2014-12-01 10:50:00,39.04,39.05,38.92,38.96,754000.0,21.0176,21.023,20.953,20.9745,754000.0
2014-12-01 11:00:00,38.96,38.97,38.88,38.88,407900.0,20.9745,20.9799,20.9315,20.9315,407900.0
2014-12-01 11:10:00,38.89,39.09,38.87,39.09,352500.0,20.9368,21.0445,20.9261,21.0445,352500.0
2014-12-01 11:20:00,39.09,39.19,39.08,39.16,446700.0,21.0445,21.0984,21.0391,21.0822,446700.0
2014-12-01 11:30:00,39.16,39.19,39.1,39.15,478700.0,21.0822,21.0984,21.0499,21.0768,478700.0
2014-12-01 11:40:00,39.14,39.21,39.13,39.13,129300.0,21.0714,21.1091,21.0661,21.0661,129300.0
2014-12-01 11:50:00,39.13,39.18,39.08,39.08,118000.0,21.0661,21.093,21.0391,21.0391,118000.0
2014-12-01 12:00:00,39.09,39.25,39.08,39.22,138000.0,21.0445,21.1307,21.0391,21.1145,138000.0
2014-12-01 12:10:00,39.22,39.3,39.2,39.3,121200.0,21.1145,21.1576,21.1037,21.1576,121200.0
2014-12-01 12:20:00,39.29,39.31,39.23,39.25,132500.0,21.1522,21.163,21.1199,21.1307,132500.0
2014-12-01 12:30:00,39.25,39.3,39.22,39.28,146400.0,21.1307,21.1576,21.1145,21.1468,146400.0
2014-12-01 12:40:00,39.28,39.36,39.26,39.35,163500.0,21.1468,21.1899,21.136,21.1845,163500.0
2014-12-01 12:50:00,39.36,39.46,39.35,39.45,178500.0,21.1899,21.2437,21.1845,21.2383,178500.0
2014-12-01 13:00:00,39.44,39.55,39.41,39.48,180400.0,21.2329,21.2922,21.2168,21.2545,180400.0
2014-12-01 13:10:00,39.48,39.55,39.44,39.52,160800.0,21.2545,21.2922,21.2329,21.276,160800.0
2014-12-01 13:20:00,39.52,39.64,39.52,39.63,146100.0,21.276,21.3406,21.276,21.3352,146100.0
2014-12-01 13:30:00,39.63,39.67,39.51,39.57,158300.0,21.3352,21.3568,21.2706,21.3029,158300.0
2014-12-01 13:40:00,39.58,39.59,39.51,39.53,188400.0,21.3083,21.3137,21.2706,21.2814,188400.0
2014-12-01 13:50:00,39.52,39.59,39.51,39.54,107100.0,21.276,21.3137,21.2706,21.2868,107100.0
2014-12-01 14:00:00,39.54,39.55,39.44,39.45,132200.0,21.2868,21.2922,21.2329,21.2383,132200.0
2014-12-01 14:10:00,39.44,39.54,39.42,39.52,117300.0,21.2329,21.2868,21.2222,21.276,117300.0
2014-12-01 14:20:00,39.51,39.54,39.44,39.53,132600.0,21.2706,21.2868,21.2329,21.2814,132600.0
2014-12-01 14:30:00,39.53,39.59,39.52,39.59,103600.0,21.2814,21.3137,21.276,21.3137,103600.0
2014-12-01 14:40:00,39.59,39.61,39.54,39.56,120900.0,21.3137,21.3245,21.2868,21.2976,120900.0
2014-12-01 14:50:00,39.56,39.6,39.55,39.55,101600.0,21.2976,21.3191,21.2922,21.2922,101600.0
2014-12-01 15:00:00,39.55,39.63,39.55,39.62,155100.0,21.2922,21.3352,21.2922,21.3299,155100.0
2014-12-01 15:10:00,39.62,39.69,39.58,39.68,119400.0,21.3299,21.3675,21.3083,21.3622,119400.0
2014-12-01 15:20:00,39.67,39.7,39.66,39.7,163100.0,21.3568,21.3729,21.3514,21.3729,163100.0
2014-12-01 15:30:00,39.69,39.75,39.69,39.73,217300.0,21.3675,21.3998,21.3675,21.3891,217300.0
2014-12-01 15:40:00,39.73,39.75,39.69,39.71,264600.0,21.3891,21.3998,21.3675,21.3783,264600.0
2014-12-01 15:50:00,39.71,39.84,39.7,39.82,670100.0,21.3783,21.4483,21.3729,21.4375,670100.0
2014-12-02 09:30:00,39.96,40.06,39.8,40.03,734600.0,21.5129,21.5667,21.4268,21.5506,734600.0
2014-12-02 09:40:00,40.03,40.42,39.82,40.11,1530100.0,21.5506,21.7605,21.4375,21.5936,1530100.0
2014-12-02 09:50:00,40.12,40.33,39.91,40.27,751300.0,21.599,21.7121,21.486,21.6798,751300.0
2014-12-02 10:00:00,40.26,40.48,40.2,40.47,599400.0,21.6744,21.7928,21.6421,21.7875,599400.0
2014-12-02 10:10:00,40.47,40.57,40.41,40.47,366800.0,21.7875,21.8413,21.7552,21.7875,366800.0
2014-12-02 10:20:00,40.47,40.47,40.35,40.42,231000.0,21.7875,21.7875,21.7229,21.7605,231000.0
2014-12-02 10:30:00,40.43,40.43,40.3,40.32,206800.0,21.7659,21.7659,21.6959,21.7067,206800.0
2014-12-02 10:40:00,40.32,40.52,40.31,40.52,257900.0,21.7067,21.8144,21.7013,21.8144,257900.0
2014-12-02 10:50:00,40.51,40.95,40.51,40.93,514500.0,21.809,22.0459,21.809,22.0351,514500.0
2014-12-02 11:00:00,40.93,41.14,40.86,41.14,579000.0,22.0351,22.1482,21.9974,22.1482,579000.0
2014-12-02 11:10:00,41.15,41.2,40.74,40.81,473400.0,22.1535,22.1805,21.9328,21.9705,473400.0
2014-12-02 11:20:00,40.81,40.92,40.67,40.92,359500.0,21.9705,22.0297,21.8951,22.0297,359500.0
2014-12-02 11:30:00,40.91,40.92,40.65,40.69,409300.0,22.0243,22.0297,21.8844,21.9059,409300.0
2014-12-02 11:40:00,40.69,40.92,40.67,40.78,142100.0,21.9059,22.0297,21.8951,21.9544,142100.0
2014-12-02 11:50:00,40.78,40.94,40.76,40.85,150400.0,21.9544,22.0405,21.9436,21.992,150400.0
2014-12-02 12:00:00,40.85,40.9,40.78,40.89,126000.0,21.992,22.019,21.9544,22.0136,126000.0
2014-12-02 12:10:00,40.89,41.01,40.83,40.96,135100.0,22.0136,22.0782,21.9813,22.0513,135100.0
2014-12-02 12:20:00,40.96,41.04,40.83,40.92,113300.0,22.0513,22.0943,21.9813,22.0297,113300.0
2014-12-02 12:30:00,40.92,40.92,40.69,40.82,125100.0,22.0297,22.0297,21.9059,21.9759,125100.0
2014-12-02 12:40:00,40.82,40.83,40.71,40.73,83500.0,21.9759,21.9813,21.9167,21.9274,83500.0
2014-12-02 12:50:00,40.73,40.77,40.7,40.74,112700.0,21.9274,21.949,21.9113,21.9328,112700.0
2014-12-02 13:00:00,40.74,40.83,40.67,40.72,119400.0,21.9328,21.9813,21.8951,21.922,119400.0
2014-12-02 13:10:00,40.71,40.92,40.69,40.92,299400.0,21.9167,22.0297,21.9059,22.0297,299400.0
2014-12-02 13:20:00,40.92,41.15,40.91,40.93,394400.0,22.0297,22.1535,22.0243,22.0351,394400.0
2014-12-02 13:30:00,40.93,41.05,40.89,41.04,137300.0,22.0351,22.0997,22.0136,22.0943,137300.0
2014-12-02 13:40:00,41.05,41.07,41.02,41.04,169800.0,22.0997,22.1105,22.0836,22.0943,169800.0
2014-12-02 13:50:00,41.04,41.05,41.0,41.04,162300.0,22.0943,22.0997,22.0728,22.0943,162300.0
2014-12-02 14:00:00,41.03,41.07,40.9,40.9,276700.0,22.0889,22.1105,22.019,22.019,276700.0
2014-12-02 14:10:00,40.9,40.9,40.78,40.84,233000.0,22.019,22.019,21.9544,21.9867,233000.0
2014-12-02 14:20:00,40.84,40.94,40.81,40.85,138200.0,21.9867,22.0405,21.9705,21.992,138200.0
2014-12-02 14:30:00,40.86,40.95,40.82,40.87,211600.0,21.9974,22.0459,21.9759,22.0028,211600.0
2014-12-02 14:40:00,40.86,40.92,40.82,40.85,152500.0,21.9974,22.0297,21.9759,21.992,152500.0
2014-12-02 14:50:00,40.86,40.9,40.83,40.9,121800.0,21.9974,22.019,21.9813,22.019,121800.0
2014-12-02 15:00:00,40.89,40.94,40.86,40.88,145400.0,22.0136,22.0405,21.9974,22.0082,145400.0
2014-12-02 15:10:00,40.87,40.88,40.82,40.84,107800.0,22.0028,22.0082,21.9759,21.9867,107800.0
2014-12-02 15:20:00,40.85,40.86,40.75,40.76,146500.0,21.992,21.9974,21.9382,21.9436,146500.0
2014-12-02 15:30:00,40.76,40.81,40.76,40.77,186500.0,21.9436,21.9705,21.9436,21.949,186500.0
2014-12-02 15:40:00,40.77,40.79,40.75,40.78,263900.0,21.949,21.9597,21.9382,21.9544,263900.0
2014-12-02 15:50:00,40.78,40.78,40.71,40.74,644800.0,21.9544,21.9544,21.9167,21.9328,644800.0
2014-12-03 09:30:00,40.94,41.03,40.75,40.86,585400.0,22.0405,22.0889,21.9382,21.9974,585400.0
2014-12-03 09:40:00,40.86,41.0,40.83,40.98,248200.0,21.9974,22.0728,21.9813,22.062,248200.0
2014-12-03 09:50:00,40.99,41.35,40.98,41.29,251700.0,22.0674,22.2612,22.062,22.2289,251700.0
2014-12-03 10:00:00,41.28,41.33,41.17,41.23,283400.0,22.2235,22.2504,22.1643,22.1966,283400.0
2014-12-03 10:10:00,41.23,41.38,41.2,41.28,231000.0,22.1966,22.2774,22.1805,22.2235,231000.0
2014-12-03 10:20:00,41.29,41.44,41.28,41.44,183000.0,22.2289,22.3097,22.2235,22.3097,183000.0
2014-12-03 10:30:00,41.45,41.45,41.28,41.38,164800.0,22.3151,22.3151,22.2235,22.2774,164800.0
2014-12-03 10:40:00,41.37,41.47,41.32,41.47,193300.0,22.272,22.3258,22.2451,22.3258,193300.0
2014-12-03 10:50:00,41.46,41.55,41.44,41.55,239700.0,22.3204,22.3689,22.3097,22.3689,239700.0
2014-12-03 11:00:00,41.55,41.59,41.48,41.55,201400.0,22.3689,22.3904,22.3312,22.3689,201400.0
2014-12-03 11:10:00,41.55,41.55,41.31,41.32,221400.0,22.3689,22.3689,22.2397,22.2451,221400.0
2014-12-03 11:20:00,41.33,41.33,41.18,41.31,246800.0,22.2504,22.2504,22.1697,22.2397,246800.0
2014-12-03 11:30:00,41.3,41.42,41.27,41.41,325100.0,22.2343,22.2989,22.2181,22.2935,325100.0
2014-12-03 11:40:00,41.42,41.55,41.3,41.38,157600.0,22.2989,22.3689,22.2343,22.2774,157600.0
2014-12-03 11:50:00,41.38,41.46,41.29,41.3,122000.0,22.2774,22.3204,22.2289,22.2343,122000.0
2014-12-03 12:00:00,41.31,41.42,41.3,41.42,97600.0,22.2397,22.2989,22.2343,22.2989,97600.0
2014-12-03 12:10:00,41.42,41.45,41.38,41.4,118200.0,22.2989,22.3151,22.2774,22.2881,118200.0
2014-12-03 12:20:00,41.39,41.45,41.37,41.43,115500.0,22.2828,22.3151,22.272,22.3043,115500.0
2014-12-03 12:30:00,41.42,41.45,41.32,41.35,117900.0,22.2989,22.3151,22.2451,22.2612,117900.0
2014-12-03 12:40:00,41.36,41.41,41.33,41.37,71300.0,22.2666,22.2935,22.2504,22.272,71300.0
2014-12-03 12:50:00,41.36,41.37,41.3,41.33,91200.0,22.2666,22.272,22.2343,22.2504,91200.0
2014-12-03 13:00:00,41.34,41.41,41.3,41.37,122100.0,22.2558,22.2935,22.2343,22.272,122100.0
2014-12-03 13:10:00,41.36,41.39,41.32,41.34,95200.0,22.2666,22.2828,22.2451,22.2558,95200.0
2014-12-03 13:20:00,41.35,41.36,41.25,41.26,139600.0,22.2612,22.2666,22.2074,22.2128,139600.0
2014-12-03 13:30:00,41.27,41.27,41.2,41.21,90900.0,22.2181,22.2181,22.1805,22.1858,90900.0
2014-12-03 13:40:00,41.21,41.25,41.2,41.22,74500.0,22.1858,22.2074,22.1805,22.1912,74500.0
2014-12-03 13:50:00,41.22,41.25,41.16,41.21,92400.0,22.1912,22.2074,22.1589,22.1858,92400.0
2014-12-03 14:00:00,41.2,41.3,41.17,41.3,80600.0,22.1805,22.2343,22.1643,22.2343,80600.0
2014-12-03 14:10:00,41.3,41.3,41.23,41.28,124700.0,22.2343,22.2343,22.1966,22.2235,124700.0
2014-12-03 14:20:00,41.28,41.35,41.27,41.3,178000.0,22.2235,22.2612,22.2181,22.2343,178000.0
2014-12-03 14:30:00,41.3,41.33,41.27,41.3,70400.0,22.2343,22.2504,22.2181,22.2343,70400.0
2014-12-03 14:40:00,41.3,41.35,41.27,41.27,138000.0,22.2343,22.2612,22.2181,22.2181,138000.0
2014-12-03 14:50:00,41.27,41.33,41.26,41.3,76000.0,22.2181,22.2504,22.2128,22.2343,76000.0
2014-12-03 15:00:00,41.31,41.34,41.28,41.32,129000.0,22.2397,22.2558,22.2235,22.2451,129000.0
2014-12-03 15:10:00,41.31,41.36,41.29,41.36,99200.0,22.2397,22.2666,22.2289,22.2666,99200.0
2014-12-03 15:20:00,41.36,41.38,41.33,41.38,144900.0,22.2666,22.2774,22.2504,22.2774,144900.0
2014-12-03 15:30:00,41.38,41.4,41.36,41.38,187800.0,22.2774,22.2881,22.2666,22.2774,187800.0
2014-12-03 15:40:00,41.37,41.38,41.35,41.35,152500.0,22.272,22.2774,22.2612,22.2612,152500.0
2014-12-03 15:50:00,41.35,41.36,41.32,41.32,345200.0,22.2612,22.2666,22.2451,22.2451,345200.0
2014-12-04 09:30:00,40.39,40.42,40.24,40.32,814400.0,21.7444,21.7605,21.6636,21.7067,814400.0
2014-12-04 09:40:00,40.32,40.33,40.08,40.09,472700.0,21.7067,21.7121,21.5775,21.5829,472700.0
2014-12-04 09:50:00,40.09,40.21,40.04,40.07,457600.0,21.5829,21.6475,21.556,21.5721,457600.0
2014-12-04 10:00:00,40.06,40.38,40.06,40.18,414400.0,21.5667,21.739,21.5667,21.6313,414400.0
2014-12-04 10:10:00,40.19,40.32,40.15,40.31,204300.0,21.6367,21.7067,21.6152,21.7013,204300.0
2014-12-04 10:20:00,40.3,40.31,40.16,40.23,188000.0,21.6959,21.7013,21.6206,21.6583,188000.0
2014-12-04 10:30:00,40.24,40.3,40.18,40.27,204800.0,21.6636,21.6959,21.6313,21.6798,204800.0
2014-12-04 10:40:00,40.29,40.29,40.18,40.26,136800.0,21.6906,21.6906,21.6313,21.6744,136800.0
2014-12-04 10:50:00,40.27,40.32,40.2,40.24,144100.0,21.6798,21.7067,21.6421,21.6636,144100.0
2014-12-04 11:00:00,40.24,40.3,40.2,40.27,86300.0,21.6636,21.6959,21.6421,21.6798,86300.0
2014-12-04 11:10:00,40.27,40.36,40.27,40.36,106800.0,21.6798,21.7282,21.6798,21.7282,106800.0
2014-12-04 11:20:00,40.35,40.4,40.31,40.32,126400.0,21.7229,21.7498,21.7013,21.7067,126400.0
2014-12-04 11:30:00,40.32,40.43,40.27,40.37,264500.0,21.7067,21.7659,21.6798,21.7336,264500.0
2014-12-04 11:40:00,40.38,40.4,40.33,40.39,153300.0,21.739,21.7498,21.7121,21.7444,153300.0
2014-12-04 11:50:00,40.4,40.43,40.35,40.39,93400.0,21.7498,21.7659,21.7229,21.7444,93400.0
2014-12-04 12:00:00,40.39,40.4,40.29,40.34,145000.0,21.7444,21.7498,21.6906,21.7175,145000.0
2014-12-04 12:10:00,40.34,40.41,40.3,40.34,93300.0,21.7175,21.7552,21.6959,21.7175,93300.0
2014-12-04 12:20:00,40.34,40.38,40.33,40.35,85700.0,21.7175,21.739,21.7121,21.7229,85700.0
2014-12-04 12:30:00,40.36,40.54,40.35,40.44,154000.0,21.7282,21.8251,21.7229,21.7713,154000.0
2014-12-04 12:40:00,40.43,40.56,40.42,40.51,286000.0,21.7659,21.8359,21.7605,21.809,286000.0
2014-12-04 12:50:00,40.5,40.56,40.46,40.48,147900.0,21.8036,21.8359,21.7821,21.7928,147900.0
2014-12-04 13:00:00,40.48,40.62,40.44,40.62,102900.0,21.7928,21.8682,21.7713,21.8682,102900.0
2014-12-04 13:10:00,40.61,40.61,40.51,40.54,85600.0,21.8628,21.8628,21.809,21.8251,85600.0
2014-12-04 13:20:00,40.54,40.59,40.46,40.57,106600.0,21.8251,21.8521,21.7821,21.8413,106600.0
2014-12-04 13:30:00,40.57,40.57,40.46,40.48,82400.0,21.8413,21.8413,21.7821,21.7928,82400.0
2014-12-04 13:40:00,40.49,40.57,40.48,40.52,91500.0,21.7982,21.8413,21.7928,21.8144,91500.0
2014-12-04 13:50:00,40.52,40.55,40.49,40.52,104100.0,21.8144,21.8305,21.7982,21.8144,104100.0
2014-12-04 14:00:00,40.51,40.51,40.42,40.43,95200.0,21.809,21.809,21.7605,21.7659,95200.0
2014-12-04 14:10:00,40.43,40.48,40.43,40.47,64200.0,21.7659,21.7928,21.7659,21.7875,64200.0
2014-12-04 14:20:00,40.48,40.48,40.41,40.42,97900.0,21.7928,21.7928,21.7552,21.7605,97900.0
2014-12-04 14:30:00,40.41,40.48,40.38,40.46,158700.0,21.7552,21.7928,21.739,21.7821,158700.0
2014-12-04 14:40:00,40.47,40.51,40.45,40.46,75000.0,21.7875,21.809,21.7767,21.7821,75000.0
2014-12-04 14:50:00,40.45,40.46,40.4,40.43,209800.0,21.7767,21.7821,21.7498,21.7659,209800.0
2014-12-04 15:00:00,40.44,40.47,40.4,40.41,109200.0,21.7713,21.7875,21.7498,21.7552,109200.0
2014-12-04 15:10:00,40.42,40.42,40.36,40.37,77700.0,21.7605,21.7605,21.7282,21.7336,77700.0
2014-12-04 15:20:00,40.38,40.39,40.33,40.35,151200.0,21.739,21.7444,21.7121,21.7229,151200.0
2014-12-04 15:30:00,40.36,40.4,40.34,40.4,164200.0,21.7282,21.7498,21.7175,21.7498,164200.0
2014-12-04 15:40:00,40.4,40.41,40.37,40.4,216600.0,21.7498,21.7552,21.7336,21.7498,216600.0
2014-12-04 15:50:00,40.4,40.41,40.38,40.4,279800.0,21.7498,21.7552,21.739,21.7498,279800.0
2014-12-05 09:30:00,40.15,40.17,39.92,39.94,665900.0,21.6152,21.626,21.4914,21.5021,665900.0
2014-12-05 09:40:00,39.95,40.0,39.81,40.0,350800.0,21.5075,21.5344,21.4321,21.5344,350800.0
2014-12-05 09:50:00,40.01,40.02,39.91,39.92,231200.0,21.5398,21.5452,21.486,21.4914,231200.0
2014-12-05 10:00:00,39.93,40.15,39.88,39.99,262100.0,21.4967,21.6152,21.4698,21.529,262100.0
2014-12-05 10:10:00,39.99,40.05,39.93,40.02,149000.0,21.529,21.5613,21.4967,21.5452,149000.0
2014-12-05 10:20:00,40.01,40.07,39.96,40.05,123100.0,21.5398,21.5721,21.5129,21.5613,123100.0
2014-12-05 10:30:00,40.05,40.1,40.01,40.06,156500.0,21.5613,21.5883,21.5398,21.5667,156500.0
2014-12-05 10:40:00,40.06,40.15,40.04,40.12,180600.0,21.5667,21.6152,21.556,21.599,180600.0
2014-12-05 10:50:00,40.11,40.17,40.02,40.03,175800.0,21.5936,21.626,21.5452,21.5506,175800.0
2014-12-05 11:00:00,40.03,40.03,39.9,39.9,227600.0,21.5506,21.5506,21.4806,21.4806,227600.0
2014-12-05 11:10:00,39.91,39.93,39.87,39.92,183900.0,21.486,21.4967,21.4644,21.4914,183900.0
2014-12-05 11:20:00,39.91,39.93,39.85,39.93,190600.0,21.486,21.4967,21.4537,21.4967,190600.0
2014-12-05 11:30:00,39.94,39.98,39.87,39.98,239600.0,21.5021,21.5237,21.4644,21.5237,239600.0
2014-12-05 11:40:00,39.98,40.01,39.96,40.0,103800.0,21.5237,21.5398,21.5129,21.5344,103800.0
2014-12-05 11:50:00,40.0,40.11,39.99,40.08,202200.0,21.5344,21.5936,21.529,21.5775,202200.0
2014-12-05 12:00:00,40.08,40.09,40.0,40.08,119800.0,21.5775,21.5829,21.5344,21.5775,119800.0
2014-12-05 12:10:00,40.08,40.14,40.01,40.12,106200.0,21.5775,21.6098,21.5398,21.599,106200.0
2014-12-05 12:20:00,40.12,40.15,40.1,40.14,83400.0,21.599,21.6152,21.5883,21.6098,83400.0
2014-12-05 12:30:00,40.13,40.19,40.12,40.19,71500.0,21.6044,21.6367,21.599,21.6367,71500.0
2014-12-05 12:40:00,40.2,40.24,40.17,40.2,114400.0,21.6421,21.6636,21.626,21.6421,114400.0
2014-12-05 12:50:00,40.2,40.23,40.15,40.2,76900.0,21.6421,21.6583,21.6152,21.6421,76900.0
2014-12-05 13:00:00,40.21,40.23,40.18,40.22,66700.0,21.6475,21.6583,21.6313,21.6529,66700.0
2014-12-05 13:10:00,40.22,40.22,40.18,40.21,120600.0,21.6529,21.6529,21.6313,21.6475,120600.0
2014-12-05 13:20:00,40.2,40.22,40.15,40.15,79500.0,21.6421,21.6529,21.6152,21.6152,79500.0
2014-12-05 13:30:00,40.16,40.21,40.15,40.18,49100.0,21.6206,21.6475,21.6152,21.6313,49100.0
2014-12-05 13:40:00,40.18,40.19,40.12,40.16,85300.0,21.6313,21.6367,21.599,21.6206,85300.0
2014-12-05 13:50:00,40.16,40.17,40.1,40.11,51100.0,21.6206,21.626,21.5883,21.5936,51100.0
2014-12-05 14:00:00,40.11,40.13,40.09,40.09,52200.0,21.5936,21.6044,21.5829,21.5829,52200.0
2014-12-05 14:10:00,40.09,40.13,40.06,40.06,79900.0,21.5829,21.6044,21.5667,21.5667,79900.0
2014-12-05 14:20:00,40.06,40.08,40.03,40.04,145200.0,21.5667,21.5775,21.5506,21.556,145200.0
2014-12-05 14:30:00,40.05,40.06,40.0,40.02,119200.0,21.5613,21.5667,21.5344,21.5452,119200.0
2014-12-05 14:40:00,40.02,40.05,40.0,40.0,114000.0,21.5452,21.5613,21.5344,21.5344,114000.0
2014-12-05 14:50:00,40.0,40.01,39.99,40.01,215500.0,21.5344,21.5398,21.529,21.5398,215500.0
2014-12-05 15:00:00,40.0,40.03,39.99,39.99,191500.0,21.5344,21.5506,21.529,21.529,191500.0
2014-12-05 15:10:00,39.99,40.02,39.99,40.01,63400.0,21.529,21.5452,21.529,21.5398,63400.0
2014-12-05 15:20:00,40.01,40.03,39.99,40.01,104300.0,21.5398,21.5506,21.529,21.5398,104300.0
2014-12-05 15:30:00,40.01,40.02,39.95,39.96,137000.0,21.5398,21.5452,21.5075,21.5129,137000.0
2014-12-05 15:40:00,39.97,39.98,39.92,39.94,190300.0,21.5183,21.5237,21.4914,21.5021,190300.0
2014-12-05 15:50:00,39.94,39.97,39.93,39.97,325700.0,21.5021,21.5183,21.4967,21.5183,325700.0
2014-12-08 09:30:00,39.55,39.58,39.25,39.33,844200.0,21.2922,21.3083,21.1307,21.1737,844200.0
2014-12-08 09:40:00,39.34,39.34,39.12,39.21,424000.0,21.1791,21.1791,21.0607,21.1091,424000.0
2014-12-08 09:50:00,39.21,39.29,39.17,39.28,245200.0,21.1091,21.1522,21.0876,21.1468,245200.0
2014-12-08 10:00:00,39.28,39.31,39.15,39.16,204200.0,21.1468,21.163,21.0768,21.0822,204200.0
2014-12-08 10:10:00,39.16,39.29,39.1,39.29,207100.0,21.0822,21.1522,21.0499,21.1522,207100.0
2014-12-08 10:20:00,39.29,39.43,39.28,39.42,256000.0,21.1522,21.2276,21.1468,21.2222,256000.0
2014-12-08 10:30:00,39.43,39.43,39.28,39.31,244800.0,21.2276,21.2276,21.1468,21.163,244800.0
2014-12-08 10:40:00,39.31,39.31,39.19,39.23,241800.0,21.163,21.163,21.0984,21.1199,241800.0
2014-12-08 10:50:00,39.23,39.3,39.2,39.26,214900.0,21.1199,21.1576,21.1037,21.136,214900.0
2014-12-08 11:00:00,39.27,39.31,39.25,39.27,193900.0,21.1414,21.163,21.1307,21.1414,193900.0
2014-12-08 11:10:00,39.27,39.35,39.27,39.29,145200.0,21.1414,21.1845,21.1414,21.1522,145200.0
2014-12-08 11:20:00,39.29,39.32,39.24,39.25,231200.0,21.1522,21.1683,21.1253,21.1307,231200.0
2014-12-08 11:30:00,39.26,39.33,39.24,39.24,273100.0,21.136,21.1737,21.1253,21.1253,273100.0
2014-12-08 11:40:00,39.25,39.25,39.14,39.15,190400.0,21.1307,21.1307,21.0714,21.0768,190400.0
2014-12-08 11:50:00,39.15,39.15,39.1,39.13,151000.0,21.0768,21.0768,21.0499,21.0661,151000.0
2014-12-08 12:00:00,39.13,39.27,39.1,39.19,153400.0,21.0661,21.1414,21.0499,21.0984,153400.0
2014-12-08 12:10:00,39.2,39.2,39.03,39.07,273200.0,21.1037,21.1037,21.0122,21.0338,273200.0
2014-12-08 12:20:00,39.06,39.11,39.02,39.03,152500.0,21.0284,21.0553,21.0068,21.0122,152500.0
2014-12-08 12:30:00,39.03,39.06,39.01,39.05,116800.0,21.0122,21.0284,21.0015,21.023,116800.0
2014-12-08 12:40:00,39.05,39.1,39.04,39.05,133000.0,21.023,21.0499,21.0176,21.023,133000.0
2014-12-08 12:50:00,39.05,39.11,39.03,39.04,173500.0,21.023,21.0553,21.0122,21.0176,173500.0
2014-12-08 13:00:00,39.04,39.05,39.01,39.02,147500.0,21.0176,21.023,21.0015,21.0068,147500.0
2014-12-08 13:10:00,39.02,39.03,38.95,38.99,526400.0,21.0068,21.0122,20.9692,20.9907,526400.0
2014-12-08 13:20:00,38.99,38.99,38.91,38.92,187000.0,20.9907,20.9907,20.9476,20.953,187000.0
2014-12-08 13:30:00,38.92,38.93,38.87,38.87,224000.0,20.953,20.9584,20.9261,20.9261,224000.0
2014-12-08 13:40:00,38.88,38.91,38.83,38.87,262000.0,20.9315,20.9476,20.9045,20.9261,262000.0
2014-12-08 13:50:00,38.87,38.9,38.83,38.85,231400.0,20.9261,20.9422,20.9045,20.9153,231400.0
2014-12-08 14:00:00,38.86,38.87,38.83,38.84,188800.0,20.9207,20.9261,20.9045,20.9099,188800.0
2014-12-08 14:10:00,38.84,38.84,38.77,38.79,218700.0,20.9099,20.9099,20.8722,20.883,218700.0
2014-12-08 14:20:00,38.8,38.9,38.77,38.89,203600.0,20.8884,20.9422,20.8722,20.9368,203600.0
2014-12-08 14:30:00,38.89,39.07,38.88,39.04,378000.0,20.9368,21.0338,20.9315,21.0176,378000.0
2014-12-08 14:40:00,39.04,39.05,38.98,39.0,173900.0,21.0176,21.023,20.9853,20.9961,173900.0
2014-12-08 14:50:00,38.99,39.01,38.88,38.89,211900.0,20.9907,21.0015,20.9315,20.9368,211900.0
2014-12-08 15:00:00,38.89,38.91,38.82,38.86,169500.0,20.9368,20.9476,20.8992,20.9207,169500.0
2014-12-08 15:10:00,38.85,38.87,38.83,38.85,182600.0,20.9153,20.9261,20.9045,20.9153,182600.0
2014-12-08 15:20:00,38.84,38.95,38.84,38.91,203700.0,20.9099,20.9692,20.9099,20.9476,203700.0
2014-12-08 15:30:00,38.91,38.94,38.85,38.88,225500.0,20.9476,20.9638,20.9153,20.9315,225500.0
2014-12-08 15:40:00,38.88,38.9,38.86,38.87,315100.0,20.9315,20.9422,20.9207,20.9261,315100.0
2014-12-08 15:50:00,38.87,38.9,38.84,38.88,507800.0,20.9261,20.9422,20.9099,20.9315,507800.0
2014-12-09 09:30:00,38.53,38.66,38.49,38.56,735800.0,20.743,20.813,20.7215,20.7592,735800.0
2014-12-09 09:40:00,38.56,38.77,38.52,38.73,401600.0,20.7592,20.8722,20.7377,20.8507,401600.0
2014-12-09 09:50:00,38.73,38.98,38.63,38.97,329400.0,20.8507,20.9853,20.7969,20.9799,329400.0
2014-12-09 10:00:00,38.97,39.07,38.89,39.04,325600.0,20.9799,21.0338,20.9368,21.0176,325600.0
2014-12-09 10:10:00,39.04,39.13,38.94,38.94,287000.0,21.0176,21.0661,20.9638,20.9638,287000.0
2014-12-09 10:20:00,38.94,38.94,38.63,38.63,386000.0,20.9638,20.9638,20.7969,20.7969,386000.0
2014-12-09 10:30:00,38.63,38.76,38.6,38.73,365700.0,20.7969,20.8669,20.7807,20.8507,365700.0
2014-12-09 10:40:00,38.74,38.75,38.5,38.51,362400.0,20.8561,20.8615,20.7269,20.7323,362400.0
2014-12-09 10:50:00,38.51,38.62,38.51,38.6,205600.0,20.7323,20.7915,20.7323,20.7807,205600.0
2014-12-09 11:00:00,38.6,38.64,38.5,38.61,291900.0,20.7807,20.8023,20.7269,20.7861,291900.0
2014-12-09 11:10:00,38.61,38.63,38.53,38.58,208600.0,20.7861,20.7969,20.743,20.77,208600.0
2014-12-09 11:20:00,38.57,38.65,38.54,38.56,269600.0,20.7646,20.8076,20.7484,20.7592,269600.0
2014-12-09 11:30:00,38.56,38.57,38.3,38.41,837700.0,20.7592,20.7646,20.6192,20.6784,837700.0
2014-12-09 11:40:00,38.42,38.46,38.3,38.32,293000.0,20.6838,20.7054,20.6192,20.63,293000.0
2014-12-09 11:50:00,38.32,38.39,38.3,38.32,234000.0,20.63,20.6677,20.6192,20.63,234000.0
2014-12-09 12:00:00,38.32,38.38,38.31,38.32,144800.0,20.63,20.6623,20.6246,20.63,144800.0
2014-12-09 12:10:00,38.32,38.32,38.2,38.22,344900.0,20.63,20.63,20.5654,20.5761,344900.0
2014-12-09 12:20:00,38.22,38.25,38.11,38.12,319500.0,20.5761,20.5923,20.5169,20.5223,319500.0
2014-12-09 12:30:00,38.13,38.21,38.08,38.21,273800.0,20.5277,20.5708,20.5008,20.5708,273800.0
2014-12-09 12:40:00,38.2,38.28,38.17,38.25,158700.0,20.5654,20.6084,20.5492,20.5923,158700.0
2014-12-09 12:50:00,38.26,38.27,38.17,38.25,127900.0,20.5977,20.6031,20.5492,20.5923,127900.0
2014-12-09 13:00:00,38.25,38.26,38.19,38.25,132400.0,20.5923,20.5977,20.56,20.5923,132400.0
2014-12-09 13:10:00,38.25,38.35,38.24,38.28,313500.0,20.5923,20.6461,20.5869,20.6084,313500.0
2014-12-09 13:20:00,38.28,38.28,38.22,38.23,128600.0,20.6084,20.6084,20.5761,20.5815,128600.0
2014-12-09 13:30:00,38.24,38.28,38.22,38.27,156800.0,20.5869,20.6084,20.5761,20.6031,156800.0
2014-12-09 13:40:00,38.28,38.28,38.2,38.22,233300.0,20.6084,20.6084,20.5654,20.5761,233300.0
2014-12-09 13:50:00,38.23,38.28,38.22,38.26,97100.0,20.5815,20.6084,20.5761,20.5977,97100.0
2014-12-09 14:00:00,38.27,38.35,38.25,38.3,184400.0,20.6031,20.6461,20.5923,20.6192,184400.0
2014-12-09 14:10:00,38.3,38.38,38.29,38.35,218200.0,20.6192,20.6623,20.6138,20.6461,218200.0
2014-12-09 14:20:00,38.35,38.47,38.32,38.47,249100.0,20.6461,20.7107,20.63,20.7107,249100.0
2014-12-09 14:30:00,38.45,38.47,38.35,38.4,127600.0,20.7,20.7107,20.6461,20.6731,127600.0
2014-12-09 14:40:00,38.41,38.43,38.37,38.38,144200.0,20.6784,20.6892,20.6569,20.6623,144200.0
2014-12-09 14:50:00,38.38,38.4,38.35,38.38,234400.0,20.6623,20.6731,20.6461,20.6623,234400.0
2014-12-09 15:00:00,38.38,38.43,38.37,38.42,168700.0,20.6623,20.6892,20.6569,20.6838,168700.0
2014-12-09 15:10:00,38.43,38.43,38.37,38.39,158000.0,20.6892,20.6892,20.6569,20.6677,158000.0
2014-12-09 15:20:00,38.38,38.41,38.38,38.4,166100.0,20.6623,20.6784,20.6623,20.6731,166100.0
2014-12-09 15:30:00,38.41,38.44,38.39,38.43,139300.0,20.6784,20.6946,20.6677,20.6892,139300.0
2014-12-09 15:40:00,38.43,38.48,38.42,38.48,249600.0,20.6892,20.7161,20.6838,20.7161,249600.0
2014-12-09 15:50:00,38.48,38.52,38.45,38.52,305200.0,20.7161,20.7377,20.7,20.7377,305200.0
2014-12-10 09:30:00,38.23,38.26,38.03,38.04,631500.0,20.5815,20.5977,20.4739,20.4792,631500.0
2014-12-10 09:40:00,38.04,38.05,37.76,37.79,738900.0,20.4792,20.4846,20.3285,20.3447,738900.0
2014-12-10 09:50:00,37.79,37.89,37.7,37.88,475900.0,20.3447,20.3985,20.2962,20.3931,475900.0
2014-12-10 10:00:00,37.88,37.9,37.68,37.7,386100.0,20.3931,20.4039,20.2854,20.2962,386100.0
2014-12-10 10:10:00,37.7,37.85,37.66,37.81,382600.0,20.2962,20.377,20.2747,20.3554,382600.0
2014-12-10 10:20:00,37.82,37.95,37.77,37.83,318300.0,20.3608,20.4308,20.3339,20.3662,318300.0
2014-12-10 10:30:00,37.83,37.89,37.66,37.74,318600.0,20.3662,20.3985,20.2747,20.3177,318600.0
2014-12-10 10:40:00,37.72,37.77,37.67,37.68,238100.0,20.307,20.3339,20.28,20.2854,238100.0
2014-12-10 10:50:00,37.67,37.81,37.63,37.8,184400.0,20.28,20.3554,20.2585,20.35,184400.0
2014-12-10 11:00:00,37.8,37.85,37.73,37.75,242100.0,20.35,20.377,20.3124,20.3231,242100.0
2014-12-10 11:10:00,37.75,37.84,37.74,37.8,198100.0,20.3231,20.3716,20.3177,20.35,198100.0
2014-12-10 11:20:00,37.78,37.87,37.75,37.78,221800.0,20.3393,20.3877,20.3231,20.3393,221800.0
2014-12-10 11:30:00,37.77,37.81,37.75,37.76,183000.0,20.3339,20.3554,20.3231,20.3285,183000.0
2014-12-10 11:40:00,37.76,37.79,37.72,37.77,165000.0,20.3285,20.3447,20.307,20.3339,165000.0
2014-12-10 11:50:00,37.76,37.79,37.7,37.73,193200.0,20.3285,20.3447,20.2962,20.3124,193200.0
2014-12-10 12:00:00,37.72,37.75,37.65,37.68,202900.0,20.307,20.3231,20.2693,20.2854,202900.0
2014-12-10 12:10:00,37.68,37.72,37.63,37.71,138100.0,20.2854,20.307,20.2585,20.3016,138100.0
2014-12-10 12:20:00,37.71,37.71,37.65,37.66,125900.0,20.3016,20.3016,20.2693,20.2747,125900.0
2014-12-10 12:30:00,37.65,37.76,37.64,37.72,143900.0,20.2693,20.3285,20.2639,20.307,143900.0
2014-12-10 12:40:00,37.73,37.74,37.66,37.71,114500.0,20.3124,20.3177,20.2747,20.3016,114500.0
2014-12-10 12:50:00,37.72,37.82,37.7,37.72,136700.0,20.307,20.3608,20.2962,20.307,136700.0
2014-12-10 13:00:00,37.73,37.74,37.67,37.69,166600.0,20.3124,20.3177,20.28,20.2908,166600.0
2014-12-10 13:10:00,37.69,37.7,37.66,37.69,110500.0,20.2908,20.2962,20.2747,20.2908,110500.0
2014-12-10 13:20:00,37.69,37.7,37.64,37.65,187800.0,20.2908,20.2962,20.2639,20.2693,187800.0
2014-12-10 13:30:00,37.64,37.66,37.58,37.59,255300.0,20.2639,20.2747,20.2316,20.237,255300.0
2014-12-10 13:40:00,37.59,37.61,37.53,37.55,248200.0,20.237,20.2477,20.2047,20.2154,248200.0
2014-12-10 13:50:00,37.55,37.57,37.52,37.54,156200.0,20.2154,20.2262,20.1993,20.2101,156200.0
2014-12-10 14:00:00,37.53,37.55,37.51,37.51,164400.0,20.2047,20.2154,20.1939,20.1939,164400.0
2014-12-10 14:10:00,37.51,37.58,37.5,37.55,237100.0,20.1939,20.2316,20.1885,20.2154,237100.0
2014-12-10 14:20:00,37.55,37.69,37.53,37.68,228800.0,20.2154,20.2908,20.2047,20.2854,228800.0
2014-12-10 14:30:00,37.68,37.7,37.6,37.61,171000.0,20.2854,20.2962,20.2424,20.2477,171000.0
2014-12-10 14:40:00,37.61,37.68,37.57,37.65,158300.0,20.2477,20.2854,20.2262,20.2693,158300.0
2014-12-10 14:50:00,37.65,37.68,37.6,37.6,158500.0,20.2693,20.2854,20.2424,20.2424,158500.0
2014-12-10 15:00:00,37.6,37.63,37.56,37.6,218600.0,20.2424,20.2585,20.2208,20.2424,218600.0
2014-12-10 15:10:00,37.61,37.73,37.59,37.7,176600.0,20.2477,20.3124,20.237,20.2962,176600.0
2014-12-10 15:20:00,37.71,37.78,37.69,37.77,159900.0,20.3016,20.3393,20.2908,20.3339,159900.0
2014-12-10 15:30:00,37.78,37.83,37.76,37.81,229400.0,20.3393,20.3662,20.3285,20.3554,229400.0
2014-12-10 15:40:00,37.81,37.83,37.77,37.78,463200.0,20.3554,20.3662,20.3339,20.3393,463200.0
2014-12-10 15:50:00,37.78,37.81,37.72,37.74,408100.0,20.3393,20.3554,20.307,20.3177,408100.0
2014-12-11 09:30:00,37.69,37.85,37.66,37.75,386900.0,20.2908,20.377,20.2747,20.3231,386900.0
2014-12-11 09:40:00,37.76,37.98,37.71,37.86,405000.0,20.3285,20.4469,20.3016,20.3823,405000.0
2014-12-11 09:50:00,37.86,37.89,37.62,37.71,267200.0,20.3823,20.3985,20.2531,20.3016,267200.0
2014-12-11 10:00:00,37.71,37.77,37.57,37.69,295500.0,20.3016,20.3339,20.2262,20.2908,295500.0
2014-12-11 10:10:00,37.69,37.79,37.63,37.7,190700.0,20.2908,20.3447,20.2585,20.2962,190700.0
2014-12-11 10:20:00,37.7,37.85,37.68,37.81,246000.0,20.2962,20.377,20.2854,20.3554,246000.0
2014-12-11 10:30:00,37.8,37.9,37.8,37.9,454300.0,20.35,20.4039,20.35,20.4039,454300.0
2014-12-11 10:40:00,37.89,37.9,37.8,37.81,221300.0,20.3985,20.4039,20.35,20.3554,221300.0
2014-12-11 10:50:00,37.82,37.85,37.76,37.81,274700.0,20.3608,20.377,20.3285,20.3554,274700.0
2014-12-11 11:00:00,37.8,37.9,37.76,37.77,194500.0,20.35,20.4039,20.3285,20.3339,194500.0
2014-12-11 11:10:00,37.77,37.81,37.72,37.75,232100.0,20.3339,20.3554,20.307,20.3231,232100.0
2014-12-11 11:20:00,37.75,37.85,37.74,37.82,146900.0,20.3231,20.377,20.3177,20.3608,146900.0
2014-12-11 11:30:00,37.82,37.86,37.71,37.75,241200.0,20.3608,20.3823,20.3016,20.3231,241200.0
2014-12-11 11:40:00,37.75,37.84,37.74,37.82,128400.0,20.3231,20.3716,20.3177,20.3608,128400.0
2014-12-11 11:50:00,37.82,37.89,37.81,37.86,150000.0,20.3608,20.3985,20.3554,20.3823,150000.0
2014-12-11 12:00:00,37.86,37.88,37.76,37.78,109000.0,20.3823,20.3931,20.3285,20.3393,109000.0
2014-12-11 12:10:00,37.78,37.85,37.77,37.8,81700.0,20.3393,20.377,20.3339,20.35,81700.0
2014-12-11 12:20:00,37.8,37.84,37.79,37.83,89200.0,20.35,20.3716,20.3447,20.3662,89200.0
2014-12-11 12:30:00,37.84,37.84,37.78,37.8,221300.0,20.3716,20.3716,20.3393,20.35,221300.0
2014-12-11 12:40:00,37.8,37.82,37.78,37.8,113200.0,20.35,20.3608,20.3393,20.35,113200.0
2014-12-11 12:50:00,37.8,37.81,37.75,37.77,151800.0,20.35,20.3554,20.3231,20.3339,151800.0
2014-12-11 13:00:00,37.78,37.81,37.75,37.78,120800.0,20.3393,20.3554,20.3231,20.3393,120800.0
2014-12-11 13:10:00,37.77,37.79,37.75,37.78,80500.0,20.3339,20.3447,20.3231,20.3393,80500.0
2014-12-11 13:20:00,37.78,37.78,37.71,37.71,116100.0,20.3393,20.3393,20.3016,20.3016,116100.0
2014-12-11 13:30:00,37.71,37.73,37.63,37.65,155000.0,20.3016,20.3124,20.2585,20.2693,155000.0
2014-12-11 13:40:00,37.65,37.68,37.58,37.59,169900.0,20.2693,20.2854,20.2316,20.237,169900.0
2014-12-11 13:50:00,37.59,37.6,37.5,37.5,188700.0,20.237,20.2424,20.1885,20.1885,188700.0
2014-12-11 14:00:00,37.5,37.55,37.42,37.47,359000.0,20.1885,20.2154,20.1455,20.1724,359000.0
2014-12-11 14:10:00,37.48,37.51,37.44,37.48,181900.0,20.1778,20.1939,20.1562,20.1778,181900.0
2014-12-11 14:20:00,37.48,37.49,37.4,37.45,316600.0,20.1778,20.1831,20.1347,20.1616,316600.0
2014-12-11 14:30:00,37.44,37.46,37.4,37.43,186300.0,20.1562,20.167,20.1347,20.1508,186300.0
2014-12-11 14:40:00,37.44,37.46,37.33,37.33,192100.0,20.1562,20.167,20.097,20.097,192100.0
2014-12-11 14:50:00,37.33,37.36,37.3,37.33,159000.0,20.097,20.1132,20.0809,20.097,159000.0
2014-12-11 15:00:00,37.33,37.4,37.31,37.35,160700.0,20.097,20.1347,20.0862,20.1078,160700.0
2014-12-11 15:10:00,37.34,37.44,37.34,37.44,154000.0,20.1024,20.1562,20.1024,20.1562,154000.0
2014-12-11 15:20:00,37.44,37.46,37.4,37.43,266000.0,20.1562,20.167,20.1347,20.1508,266000.0
2014-12-11 15:30:00,37.43,37.47,37.38,37.41,241400.0,20.1508,20.1724,20.1239,20.1401,241400.0
2014-12-11 15:40:00,37.4,37.44,37.37,37.4,424500.0,20.1347,20.1562,20.1185,20.1347,424500.0
2014-12-11 15:50:00,37.4,37.4,37.33,37.33,585600.0,20.1347,20.1347,20.097,20.097,585600.0
2014-12-12 09:30:00,36.97,37.01,36.82,36.85,726100.0,19.9032,19.9247,19.8224,19.8386,726100.0
2014-12-12 09:40:00,36.84,36.98,36.8,36.88,362600.0,19.8332,19.9086,19.8117,19.8547,362600.0
2014-12-12 09:50:00,36.87,37.0,36.86,36.89,241000.0,19.8494,19.9193,19.844,19.8601,241000.0
2014-12-12 10:00:00,36.9,36.93,36.8,36.92,278800.0,19.8655,19.8817,19.8117,19.8763,278800.0
2014-12-12 10:10:00,36.93,37.03,36.8,36.88,406000.0,19.8817,19.9355,19.8117,19.8547,406000.0
2014-12-12 10:20:00,36.89,37.02,36.87,36.96,566100.0,19.8601,19.9301,19.8494,19.8978,566100.0
2014-12-12 10:30:00,36.95,37.11,36.87,36.89,290400.0,19.8924,19.9786,19.8494,19.8601,290400.0
2014-12-12 10:40:00,36.89,36.94,36.84,36.88,291600.0,19.8601,19.887,19.8332,19.8547,291600.0
2014-12-12 10:50:00,36.88,36.88,36.7,36.72,438800.0,19.8547,19.8547,19.7578,19.7686,438800.0
2014-12-12 11:00:00,36.73,36.73,36.59,36.71,349500.0,19.774,19.774,19.6986,19.7632,349500.0
2014-12-12 11:10:00,36.72,36.77,36.67,36.74,314400.0,19.7686,19.7955,19.7417,19.7794,314400.0
2014-12-12 11:20:00,36.74,36.74,36.53,36.55,342900.0,19.7794,19.7794,19.6663,19.6771,342900.0
2014-12-12 11:30:00,36.56,36.63,36.46,36.54,555800.0,19.6825,19.7202,19.6286,19.6717,555800.0
2014-12-12 11:40:00,36.54,36.58,36.42,36.42,452800.0,19.6717,19.6932,19.6071,19.6071,452800.0
2014-12-12 11:50:00,36.41,36.44,36.33,36.35,354900.0,19.6017,19.6179,19.5586,19.5694,354900.0
2014-12-12 12:00:00,36.36,36.49,36.36,36.49,235500.0,19.5748,19.6448,19.5748,19.6448,235500.0
2014-12-12 12:10:00,36.48,36.64,36.48,36.64,221600.0,19.6394,19.7255,19.6394,19.7255,221600.0
2014-12-12 12:20:00,36.63,36.75,36.6,36.74,332000.0,19.7202,19.7848,19.704,19.7794,332000.0
2014-12-12 12:30:00,36.75,36.77,36.58,36.66,159300.0,19.7848,19.7955,19.6932,19.7363,159300.0
2014-12-12 12:40:00,36.66,36.76,36.65,36.75,171200.0,19.7363,19.7901,19.7309,19.7848,171200.0
2014-12-12 12:50:00,36.75,36.77,36.59,36.59,269800.0,19.7848,19.7955,19.6986,19.6986,269800.0
2014-12-12 13:00:00,36.6,36.61,36.51,36.6,220600.0,19.704,19.7094,19.6556,19.704,220600.0
2014-12-12 13:10:00,36.6,36.65,36.53,36.6,207800.0,19.704,19.7309,19.6663,19.704,207800.0
2014-12-12 13:20:00,36.6,36.64,36.54,36.57,194000.0,19.704,19.7255,19.6717,19.6879,194000.0
2014-12-12 13:30:00,36.58,36.59,36.5,36.57,213200.0,19.6932,19.6986,19.6502,19.6879,213200.0
2014-12-12 13:40:00,36.57,36.62,36.55,36.6,187800.0,19.6879,19.7148,19.6771,19.704,187800.0
2014-12-12 13:50:00,36.61,36.63,36.57,36.62,129000.0,19.7094,19.7202,19.6879,19.7148,129000.0
2014-12-12 14:00:00,36.62,36.66,36.59,36.65,233800.0,19.7148,19.7363,19.6986,19.7309,233800.0
2014-12-12 14:10:00,36.66,36.68,36.57,36.65,191400.0,19.7363,19.7471,19.6879,19.7309,191400.0
2014-12-12 14:20:00,36.64,36.66,36.58,36.6,178000.0,19.7255,19.7363,19.6932,19.704,178000.0
2014-12-12 14:30:00,36.6,36.61,36.5,36.51,235100.0,19.704,19.7094,19.6502,19.6556,235100.0
2014-12-12 14:40:00,36.5,36.55,36.46,36.5,162100.0,19.6502,19.6771,19.6286,19.6502,162100.0
2014-12-12 14:50:00,36.5,36.51,36.46,36.5,129200.0,19.6502,19.6556,19.6286,19.6502,129200.0
2014-12-12 15:00:00,36.5,36.53,36.46,36.49,219100.0,19.6502,19.6663,19.6286,19.6448,219100.0
2014-12-12 15:10:00,36.49,36.49,36.41,36.46,213000.0,19.6448,19.6448,19.6017,19.6286,213000.0
2014-12-12 15:20:00,36.46,36.51,36.45,36.46,192100.0,19.6286,19.6556,19.6232,19.6286,192100.0
2014-12-12 15:30:00,36.46,36.47,36.36,36.36,229400.0,19.6286,19.634,19.5748,19.5748,229400.0
2014-12-12 15:40:00,36.36,36.39,36.27,36.31,389400.0,19.5748,19.5909,19.5263,19.5479,389400.0
2014-12-12 15:50:00,36.31,36.32,36.25,36.25,374300.0,19.5479,19.5533,19.5156,19.5156,374300.0
2014-12-15 09:30:00,36.07,36.34,36.06,36.21,1066100.0,19.4187,19.564,19.4133,19.494,1066100.0
2014-12-15 09:40:00,36.21,36.23,36.01,36.05,538800.0,19.494,19.5048,19.3864,19.4079,538800.0
2014-12-15 09:50:00,36.06,36.09,35.92,35.97,483000.0,19.4133,19.4294,19.3379,19.3648,483000.0
2014-12-15 10:00:00,35.97,35.97,35.74,35.76,502300.0,19.3648,19.3648,19.241,19.2518,502300.0
2014-12-15 10:10:00,35.76,35.84,35.73,35.78,275900.0,19.2518,19.2948,19.2356,19.2625,275900.0
2014-12-15 10:20:00,35.77,35.77,35.57,35.66,437100.0,19.2572,19.2572,19.1495,19.1979,437100.0
2014-12-15 10:30:00,35.66,35.67,35.45,35.56,468000.0,19.1979,19.2033,19.0849,19.1441,468000.0
2014-12-15 10:40:00,35.57,35.63,35.41,35.57,469400.0,19.1495,19.1818,19.0634,19.1495,469400.0
2014-12-15 10:50:00,35.56,35.6,35.41,35.43,361400.0,19.1441,19.1656,19.0634,19.0741,361400.0
2014-12-15 11:00:00,35.43,35.46,35.25,35.28,504500.0,19.0741,19.0903,18.9772,18.9934,504500.0
2014-12-15 11:10:00,35.27,35.38,35.16,35.2,454000.0,18.988,19.0472,18.9288,18.9503,454000.0
2014-12-15 11:20:00,35.2,35.24,35.13,35.18,447700.0,18.9503,18.9718,18.9126,18.9395,447700.0
2014-12-15 11:30:00,35.18,35.22,35.16,35.18,440600.0,18.9395,18.9611,18.9288,18.9395,440600.0
2014-12-15 11:40:00,35.19,35.19,35.06,35.17,417000.0,18.9449,18.9449,18.8749,18.9341,417000.0
2014-12-15 11:50:00,35.16,35.16,35.01,35.06,355600.0,18.9288,18.9288,18.848,18.8749,355600.0
2014-12-15 12:00:00,35.06,35.24,35.05,35.22,246800.0,18.8749,18.9718,18.8695,18.9611,246800.0
2014-12-15 12:10:00,35.21,35.28,35.1,35.26,447000.0,18.9557,18.9934,18.8965,18.9826,447000.0
2014-12-15 12:20:00,35.26,35.38,35.26,35.38,274400.0,18.9826,19.0472,18.9826,19.0472,274400.0
2014-12-15 12:30:00,35.38,35.39,35.25,35.34,383200.0,19.0472,19.0526,18.9772,19.0257,383200.0
2014-12-15 12:40:00,35.34,35.44,35.33,35.41,213700.0,19.0257,19.0795,19.0203,19.0634,213700.0
2014-12-15 12:50:00,35.41,35.46,35.35,35.4,294800.0,19.0634,19.0903,19.0311,19.058,294800.0
2014-12-15 13:00:00,35.4,35.43,35.3,35.31,255700.0,19.058,19.0741,19.0041,19.0095,255700.0
2014-12-15 13:10:00,35.31,35.35,35.23,35.33,263600.0,19.0095,19.0311,18.9664,19.0203,263600.0
2014-12-15 13:20:00,35.32,35.38,35.26,35.26,205600.0,19.0149,19.0472,18.9826,18.9826,205600.0
2014-12-15 13:30:00,35.27,35.29,35.23,35.23,152800.0,18.988,18.9988,18.9664,18.9664,152800.0
2014-12-15 13:40:00,35.22,35.25,35.16,35.16,128300.0,18.9611,18.9772,18.9288,18.9288,128300.0
2014-12-15 13:50:00,35.16,35.19,35.13,35.16,161900.0,18.9288,18.9449,18.9126,18.9288,161900.0
2014-12-15 14:00:00,35.15,35.16,35.07,35.08,153000.0,18.9234,18.9288,18.8803,18.8857,153000.0
2014-12-15 14:10:00,35.08,35.11,35.02,35.08,203600.0,18.8857,18.9018,18.8534,18.8857,203600.0
2014-12-15 14:20:00,35.08,35.2,35.06,35.16,273900.0,18.8857,18.9503,18.8749,18.9288,273900.0
2014-12-15 14:30:00,35.16,35.21,35.09,35.13,228100.0,18.9288,18.9557,18.8911,18.9126,228100.0
2014-12-15 14:40:00,35.13,35.14,35.01,35.02,313100.0,18.9126,18.918,18.848,18.8534,313100.0
2014-12-15 14:50:00,35.03,35.07,35.01,35.05,233700.0,18.8588,18.8803,18.848,18.8695,233700.0
2014-12-15 15:00:00,35.04,35.07,35.03,35.05,204000.0,18.8642,18.8803,18.8588,18.8695,204000.0
2014-12-15 15:10:00,35.06,35.07,35.02,35.02,304900.0,18.8749,18.8803,18.8534,18.8534,304900.0
2014-12-15 15:20:00,35.03,35.03,34.92,34.93,752900.0,18.8588,18.8588,18.7996,18.8049,752900.0
2014-12-15 15:30:00,34.92,34.98,34.88,34.95,384400.0,18.7996,18.8319,18.778,18.8157,384400.0
2014-12-15 15:40:00,34.95,35.0,34.91,34.94,356900.0,18.8157,18.8426,18.7942,18.8103,356900.0
2014-12-15 15:50:00,34.94,35.0,34.9,34.94,609500.0,18.8103,18.8426,18.7888,18.8103,609500.0
2014-12-16 09:30:00,35.15,35.15,34.9,34.99,838800.0,18.9234,18.9234,18.7888,18.8372,838800.0
2014-12-16 09:40:00,34.99,35.29,34.99,35.29,476700.0,18.8372,18.9988,18.8372,18.9988,476700.0
2014-12-16 09:50:00,35.29,35.31,35.11,35.15,581900.0,18.9988,19.0095,18.9018,18.9234,581900.0
2014-12-16 10:00:00,35.16,35.44,35.13,35.35,464600.0,18.9288,19.0795,18.9126,19.0311,464600.0
2014-12-16 10:10:00,35.34,35.45,35.27,35.44,448500.0,19.0257,19.0849,18.988,19.0795,448500.0
2014-12-16 10:20:00,35.43,35.55,35.39,35.48,478700.0,19.0741,19.1387,19.0526,19.101,478700.0
2014-12-16 10:30:00,35.48,35.48,35.33,35.43,406700.0,19.101,19.101,19.0203,19.0741,406700.0
2014-12-16 10:40:00,35.43,35.44,35.35,35.37,257900.0,19.0741,19.0795,19.0311,19.0418,257900.0
2014-12-16 10:50:00,35.37,35.59,35.32,35.59,672900.0,19.0418,19.1603,19.0149,19.1603,672900.0
2014-12-16 11:00:00,35.59,35.81,35.57,35.78,461500.0,19.1603,19.2787,19.1495,19.2625,461500.0
2014-12-16 11:10:00,35.79,36.14,35.74,36.14,466600.0,19.2679,19.4564,19.241,19.4564,466600.0
2014-12-16 11:20:00,36.14,36.3,36.09,36.2,469300.0,19.4564,19.5425,19.4294,19.4887,469300.0
2014-12-16 11:30:00,36.2,36.35,36.17,36.29,588500.0,19.4887,19.5694,19.4725,19.5371,588500.0
2014-12-16 11:40:00,36.29,36.37,36.24,36.31,250700.0,19.5371,19.5802,19.5102,19.5479,250700.0
2014-12-16 11:50:00,36.3,36.35,36.11,36.16,321300.0,19.5425,19.5694,19.4402,19.4671,321300.0
2014-12-16 12:00:00,36.17,36.27,36.14,36.26,229500.0,19.4725,19.5263,19.4564,19.521,229500.0
2014-12-16 12:10:00,36.27,36.33,36.23,36.32,184300.0,19.5263,19.5586,19.5048,19.5533,184300.0
2014-12-16 12:20:00,36.31,36.42,36.3,36.42,237700.0,19.5479,19.6071,19.5425,19.6071,237700.0
2014-12-16 12:30:00,36.42,36.55,36.41,36.48,399700.0,19.6071,19.6771,19.6017,19.6394,399700.0
2014-12-16 12:40:00,36.48,36.5,36.28,36.32,243500.0,19.6394,19.6502,19.5317,19.5533,243500.0
2014-12-16 12:50:00,36.31,36.37,36.23,36.24,138700.0,19.5479,19.5802,19.5048,19.5102,138700.0
2014-12-16 13:00:00,36.23,36.29,36.09,36.11,192500.0,19.5048,19.5371,19.4294,19.4402,192500.0
2014-12-16 13:10:00,36.1,36.17,36.05,36.13,185600.0,19.4348,19.4725,19.4079,19.451,185600.0
2014-12-16 13:20:00,36.12,36.14,36.0,36.03,170600.0,19.4456,19.4564,19.381,19.3971,170600.0
2014-12-16 13:30:00,36.02,36.08,35.91,36.07,140300.0,19.3918,19.4241,19.3325,19.4187,140300.0
2014-12-16 13:40:00,36.07,36.13,35.97,36.06,126300.0,19.4187,19.451,19.3648,19.4133,126300.0
2014-12-16 13:50:00,36.06,36.12,36.04,36.07,117200.0,19.4133,19.4456,19.4025,19.4187,117200.0
2014-12-16 14:00:00,36.07,36.28,36.04,36.26,160700.0,19.4187,19.5317,19.4025,19.521,160700.0
2014-12-16 14:10:00,36.26,36.27,36.11,36.12,150100.0,19.521,19.5263,19.4402,19.4456,150100.0
2014-12-16 14:20:00,36.12,36.23,36.08,36.09,172700.0,19.4456,19.5048,19.4241,19.4294,172700.0
2014-12-16 14:30:00,36.1,36.16,36.03,36.13,180300.0,19.4348,19.4671,19.3971,19.451,180300.0
2014-12-16 14:40:00,36.13,36.17,36.05,36.07,114000.0,19.451,19.4725,19.4079,19.4187,114000.0
2014-12-16 14:50:00,36.07,36.07,35.95,36.02,160700.0,19.4187,19.4187,19.3541,19.3918,160700.0
2014-12-16 15:00:00,36.02,36.06,35.96,36.01,165100.0,19.3918,19.4133,19.3595,19.3864,165100.0
2014-12-16 15:10:00,36.0,36.04,35.97,36.0,183500.0,19.381,19.4025,19.3648,19.381,183500.0
2014-12-16 15:20:00,36.0,36.01,35.91,35.91,249600.0,19.381,19.3864,19.3325,19.3325,249600.0
2014-12-16 15:30:00,35.91,36.01,35.88,35.89,217800.0,19.3325,19.3864,19.3164,19.3218,217800.0
2014-12-16 15:40:00,35.89,35.92,35.81,35.89,292700.0,19.3218,19.3379,19.2787,19.3218,292700.0
2014-12-16 15:50:00,35.88,35.88,35.76,35.77,353800.0,19.3164,19.3164,19.2518,19.2572,353800.0
2014-12-17 09:30:00,35.93,36.09,35.88,35.97,567300.0,19.3433,19.4294,19.3164,19.3648,567300.0
2014-12-17 09:40:00,35.96,36.3,35.87,36.23,314000.0,19.3595,19.5425,19.311,19.5048,314000.0
2014-12-17 09:50:00,36.22,36.35,36.11,36.32,295300.0,19.4994,19.5694,19.4402,19.5533,295300.0
2014-12-17 10:00:00,36.33,36.65,36.33,36.61,459300.0,19.5586,19.7309,19.5586,19.7094,459300.0
2014-12-17 10:10:00,36.61,36.76,36.6,36.71,402500.0,19.7094,19.7901,19.704,19.7632,402500.0
2014-12-17 10:20:00,36.7,36.8,36.54,36.57,411800.0,19.7578,19.8117,19.6717,19.6879,411800.0
2014-12-17 10:30:00,36.56,36.89,36.49,36.83,592100.0,19.6825,19.8601,19.6448,19.8278,592100.0
2014-12-17 10:40:00,36.84,36.99,36.75,36.94,352000.0,19.8332,19.914,19.7848,19.887,352000.0
2014-12-17 10:50:00,36.93,37.07,36.89,37.0,267300.0,19.8817,19.957,19.8601,19.9193,267300.0
2014-12-17 11:00:00,37.01,37.18,36.99,37.15,291800.0,19.9247,20.0163,19.914,20.0001,291800.0
2014-12-17 11:10:00,37.15,37.38,37.15,37.38,441200.0,20.0001,20.1239,20.0001,20.1239,441200.0
2014-12-17 11:20:00,37.38,37.47,37.32,37.44,428000.0,20.1239,20.1724,20.0916,20.1562,428000.0
2014-12-17 11:30:00,37.43,37.59,37.38,37.58,690800.0,20.1508,20.237,20.1239,20.2316,690800.0
2014-12-17 11:40:00,37.58,37.61,37.5,37.51,286800.0,20.2316,20.2477,20.1885,20.1939,286800.0
2014-12-17 11:50:00,37.51,37.75,37.34,37.7,525100.0,20.1939,20.3231,20.1024,20.2962,525100.0
2014-12-17 12:00:00,37.7,37.72,37.5,37.62,239800.0,20.2962,20.307,20.1885,20.2531,239800.0
2014-12-17 12:10:00,37.62,37.67,37.51,37.53,185800.0,20.2531,20.28,20.1939,20.2047,185800.0
2014-12-17 12:20:00,37.53,37.6,37.47,37.49,168100.0,20.2047,20.2424,20.1724,20.1831,168100.0
2014-12-17 12:30:00,37.49,37.53,37.4,37.45,153200.0,20.1831,20.2047,20.1347,20.1616,153200.0
2014-12-17 12:40:00,37.44,37.45,37.32,37.4,176300.0,20.1562,20.1616,20.0916,20.1347,176300.0
2014-12-17 12:50:00,37.4,37.58,37.4,37.53,180000.0,20.1347,20.2316,20.1347,20.2047,180000.0
2014-12-17 13:00:00,37.54,37.63,37.54,37.6,148200.0,20.2101,20.2585,20.2101,20.2424,148200.0
2014-12-17 13:10:00,37.6,37.61,37.4,37.4,199600.0,20.2424,20.2477,20.1347,20.1347,199600.0
2014-12-17 13:20:00,37.4,37.45,37.4,37.45,129400.0,20.1347,20.1616,20.1347,20.1616,129400.0
2014-12-17 13:30:00,37.45,37.5,37.36,37.36,145000.0,20.1616,20.1885,20.1132,20.1132,145000.0
2014-12-17 13:40:00,37.37,37.38,37.24,37.27,253000.0,20.1185,20.1239,20.0486,20.0647,253000.0
2014-12-17 13:50:00,37.26,37.42,37.23,37.39,116400.0,20.0593,20.1455,20.0432,20.1293,116400.0
2014-12-17 14:00:00,37.39,37.68,37.37,37.59,218400.0,20.1293,20.2854,20.1185,20.237,218400.0
2014-12-17 14:10:00,37.6,37.73,37.52,37.67,313000.0,20.2424,20.3124,20.1993,20.28,313000.0
2014-12-17 14:20:00,37.66,37.67,37.53,37.55,270600.0,20.2747,20.28,20.2047,20.2154,270600.0
2014-12-17 14:30:00,37.55,37.55,37.35,37.43,229700.0,20.2154,20.2154,20.1078,20.1508,229700.0
2014-12-17 14:40:00,37.44,37.44,37.2,37.26,500400.0,20.1562,20.1562,20.027,20.0593,500400.0
2014-12-17 14:50:00,37.26,37.38,37.19,37.29,531200.0,20.0593,20.1239,20.0216,20.0755,531200.0
2014-12-17 15:00:00,37.29,37.4,37.18,37.32,394300.0,20.0755,20.1347,20.0163,20.0916,394300.0
2014-12-17 15:10:00,37.33,37.54,37.32,37.54,414000.0,20.097,20.2101,20.0916,20.2101,414000.0
2014-12-17 15:20:00,37.54,37.67,37.43,37.66,460000.0,20.2101,20.28,20.1508,20.2747,460000.0
2014-12-17 15:30:00,37.66,37.68,37.54,37.61,544000.0,20.2747,20.2854,20.2101,20.2477,544000.0
2014-12-17 15:40:00,37.61,37.7,37.6,37.64,526400.0,20.2477,20.2962,20.2424,20.2639,526400.0
2014-12-17 15:50:00,37.64,37.7,37.58,37.68,695400.0,20.2639,20.2962,20.2316,20.2854,695400.0
2014-12-18 09:30:00,38.13,38.35,38.04,38.18,944600.0,20.5277,20.6461,20.4792,20.5546,944600.0
2014-12-18 09:40:00,38.18,38.26,38.02,38.04,398700.0,20.5546,20.5977,20.4685,20.4792,398700.0
2014-12-18 09:50:00,38.04,38.17,38.01,38.14,248900.0,20.4792,20.5492,20.4631,20.5331,248900.0
2014-12-18 10:00:00,38.13,38.25,38.07,38.14,336900.0,20.5277,20.5923,20.4954,20.5331,336900.0
2014-12-18 10:10:00,38.13,38.24,38.0,38.01,315400.0,20.5277,20.5869,20.4577,20.4631,315400.0
2014-12-18 10:20:00,38.01,38.03,37.93,37.97,318000.0,20.4631,20.4739,20.42,20.4416,318000.0
2014-12-18 10:30:00,37.97,37.98,37.8,37.82,393400.0,20.4416,20.4469,20.35,20.3608,393400.0
2014-12-18 10:40:00,37.82,37.91,37.75,37.89,305300.0,20.3608,20.4093,20.3231,20.3985,305300.0
2014-12-18 10:50:00,37.9,37.99,37.78,37.79,243900.0,20.4039,20.4523,20.3393,20.3447,243900.0
2014-12-18 11:00:00,37.78,37.78,37.7,37.71,275500.0,20.3393,20.3393,20.2962,20.3016,275500.0
2014-12-18 11:10:00,37.7,37.85,37.66,37.84,338100.0,20.2962,20.377,20.2747,20.3716,338100.0
2014-12-18 11:20:00,37.83,37.94,37.83,37.89,201700.0,20.3662,20.4254,20.3662,20.3985,201700.0
2014-12-18 11:30:00,37.9,38.02,37.88,37.97,306700.0,20.4039,20.4685,20.3931,20.4416,306700.0
2014-12-18 11:40:00,37.97,38.0,37.88,37.94,203800.0,20.4416,20.4577,20.3931,20.4254,203800.0
2014-12-18 11:50:00,37.94,38.0,37.87,37.95,238600.0,20.4254,20.4577,20.3877,20.4308,238600.0
2014-12-18 12:00:00,37.94,37.98,37.86,37.94,173900.0,20.4254,20.4469,20.3823,20.4254,173900.0
2014-12-18 12:10:00,37.95,38.04,37.94,38.03,261100.0,20.4308,20.4792,20.4254,20.4739,261100.0
2014-12-18 12:20:00,38.02,38.04,37.96,38.02,151100.0,20.4685,20.4792,20.4362,20.4685,151100.0
2014-12-18 12:30:00,38.01,38.08,37.94,38.02,161100.0,20.4631,20.5008,20.4254,20.4685,161100.0
2014-12-18 12:40:00,38.02,38.1,38.01,38.09,153800.0,20.4685,20.5115,20.4631,20.5062,153800.0
2014-12-18 12:50:00,38.09,38.1,37.95,38.0,218400.0,20.5062,20.5115,20.4308,20.4577,218400.0
2014-12-18 13:00:00,38.0,38.01,37.91,37.93,143900.0,20.4577,20.4631,20.4093,20.42,143900.0
2014-12-18 13:10:00,37.93,37.99,37.91,37.97,157000.0,20.42,20.4523,20.4093,20.4416,157000.0
2014-12-18 13:20:00,37.96,38.02,37.96,37.99,214000.0,20.4362,20.4685,20.4362,20.4523,214000.0
2014-12-18 13:30:00,37.99,38.02,37.93,37.95,201200.0,20.4523,20.4685,20.42,20.4308,201200.0
2014-12-18 13:40:00,37.95,37.98,37.91,37.91,195300.0,20.4308,20.4469,20.4093,20.4093,195300.0
2014-12-18 13:50:00,37.91,37.94,37.87,37.92,177300.0,20.4093,20.4254,20.3877,20.4146,177300.0
2014-12-18 14:00:00,37.93,37.95,37.8,37.83,259200.0,20.42,20.4308,20.35,20.3662,259200.0
2014-12-18 14:10:00,37.82,37.88,37.81,37.87,202800.0,20.3608,20.3931,20.3554,20.3877,202800.0
2014-12-18 14:20:00,37.86,37.88,37.78,37.8,207800.0,20.3823,20.3931,20.3393,20.35,207800.0
2014-12-18 14:30:00,37.8,37.93,37.79,37.87,237400.0,20.35,20.42,20.3447,20.3877,237400.0
2014-12-18 14:40:00,37.87,37.96,37.84,37.91,207700.0,20.3877,20.4362,20.3716,20.4093,207700.0
2014-12-18 14:50:00,37.91,38.06,37.88,38.06,252000.0,20.4093,20.49,20.3931,20.49,252000.0
2014-12-18 15:00:00,38.06,38.11,38.03,38.11,209800.0,20.49,20.5169,20.4739,20.5169,209800.0
2014-12-18 15:10:00,38.1,38.17,38.1,38.16,254200.0,20.5115,20.5492,20.5115,20.5438,254200.0
2014-12-18 15:20:00,38.15,38.2,38.09,38.17,304700.0,20.5385,20.5654,20.5062,20.5492,304700.0
2014-12-18 15:30:00,38.18,38.23,38.14,38.22,347600.0,20.5546,20.5815,20.5331,20.5761,347600.0
2014-12-18 15:40:00,38.22,38.25,38.17,38.23,356200.0,20.5761,20.5923,20.5492,20.5815,356200.0
2014-12-18 15:50:00,38.24,38.34,38.21,38.33,601600.0,20.5869,20.6408,20.5708,20.6354,601600.0
2014-12-19 09:30:00,38.8,38.91,38.61,38.68,625600.0,20.8884,20.9476,20.7861,20.8238,625600.0
2014-12-19 09:40:00,38.68,38.86,38.59,38.8,300400.0,20.8238,20.9207,20.7753,20.8884,300400.0
2014-12-19 09:50:00,38.8,38.92,38.73,38.85,273100.0,20.8884,20.953,20.8507,20.9153,273100.0
2014-12-19 10:00:00,38.84,38.86,38.72,38.82,326300.0,20.9099,20.9207,20.8453,20.8992,326300.0
2014-12-19 10:10:00,38.81,38.84,38.58,38.74,277400.0,20.8938,20.9099,20.77,20.8561,277400.0
2014-12-19 10:20:00,38.74,38.86,38.61,38.86,390700.0,20.8561,20.9207,20.7861,20.9207,390700.0
2014-12-19 10:30:00,38.86,38.95,38.81,38.93,322600.0,20.9207,20.9692,20.8938,20.9584,322600.0
2014-12-19 10:40:00,38.94,39.0,38.88,38.97,279600.0,20.9638,20.9961,20.9315,20.9799,279600.0
2014-12-19 10:50:00,38.97,39.09,38.96,39.08,309600.0,20.9799,21.0445,20.9745,21.0391,309600.0
2014-12-19 11:00:00,39.08,39.1,38.92,38.99,194000.0,21.0391,21.0499,20.953,20.9907,194000.0
2014-12-19 11:10:00,38.98,39.11,38.91,39.02,207200.0,20.9853,21.0553,20.9476,21.0068,207200.0
2014-12-19 11:20:00,39.01,39.04,38.93,38.97,221000.0,21.0015,21.0176,20.9584,20.9799,221000.0
2014-12-19 11:30:00,38.95,38.98,38.82,38.97,346800.0,20.9692,20.9853,20.8992,20.9799,346800.0
2014-12-19 11:40:00,38.97,39.05,38.95,39.0,142200.0,20.9799,21.023,20.9692,20.9961,142200.0
2014-12-19 11:50:00,39.0,39.02,38.93,39.01,133100.0,20.9961,21.0068,20.9584,21.0015,133100.0
2014-12-19 12:00:00,39.01,39.07,38.97,39.02,184600.0,21.0015,21.0338,20.9799,21.0068,184600.0
2014-12-19 12:10:00,39.02,39.14,38.99,39.08,130000.0,21.0068,21.0714,20.9907,21.0391,130000.0
2014-12-19 12:20:00,39.08,39.1,39.0,39.02,118900.0,21.0391,21.0499,20.9961,21.0068,118900.0
2014-12-19 12:30:00,39.01,39.08,38.99,39.06,122700.0,21.0015,21.0391,20.9907,21.0284,122700.0
2014-12-19 12:40:00,39.06,39.08,38.99,39.04,149700.0,21.0284,21.0391,20.9907,21.0176,149700.0
2014-12-19 12:50:00,39.04,39.1,39.03,39.03,129600.0,21.0176,21.0499,21.0122,21.0122,129600.0
2014-12-19 13:00:00,39.04,39.14,39.03,39.08,157300.0,21.0176,21.0714,21.0122,21.0391,157300.0
2014-12-19 13:10:00,39.08,39.17,39.08,39.16,151200.0,21.0391,21.0876,21.0391,21.0822,151200.0
2014-12-19 13:20:00,39.16,39.2,39.13,39.19,196500.0,21.0822,21.1037,21.0661,21.0984,196500.0
2014-12-19 13:30:00,39.2,39.24,39.17,39.22,135000.0,21.1037,21.1253,21.0876,21.1145,135000.0
2014-12-19 13:40:00,39.21,39.24,39.16,39.19,135900.0,21.1091,21.1253,21.0822,21.0984,135900.0
2014-12-19 13:50:00,39.18,39.24,39.17,39.23,96400.0,21.093,21.1253,21.0876,21.1199,96400.0
2014-12-19 14:00:00,39.23,39.25,39.18,39.2,169700.0,21.1199,21.1307,21.093,21.1037,169700.0
2014-12-19 14:10:00,39.21,39.22,39.11,39.13,186200.0,21.1091,21.1145,21.0553,21.0661,186200.0
2014-12-19 14:20:00,39.13,39.19,39.06,39.18,234200.0,21.0661,21.0984,21.0284,21.093,234200.0
2014-12-19 14:30:00,39.17,39.24,39.16,39.21,114700.0,21.0876,21.1253,21.0822,21.1091,114700.0
2014-12-19 14:40:00,39.22,39.28,39.2,39.26,120000.0,21.1145,21.1468,21.1037,21.136,120000.0
2014-12-19 14:50:00,39.26,39.3,39.25,39.3,142700.0,21.136,21.1576,21.1307,21.1576,142700.0
2014-12-19 15:00:00,39.29,39.31,39.25,39.31,132600.0,21.1522,21.163,21.1307,21.163,132600.0
2014-12-19 15:10:00,39.3,39.3,39.22,39.25,165300.0,21.1576,21.1576,21.1145,21.1307,165300.0
2014-12-19 15:20:00,39.26,39.33,39.24,39.33,236400.0,21.136,21.1737,21.1253,21.1737,236400.0
2014-12-19 15:30:00,39.33,39.38,39.31,39.36,338500.0,21.1737,21.2006,21.163,21.1899,338500.0
2014-12-19 15:40:00,39.36,39.37,39.32,39.35,273300.0,21.1899,21.1953,21.1683,21.1845,273300.0
2014-12-19 15:50:00,39.35,39.42,39.3,39.39,465000.0,21.1845,21.2222,21.1576,21.206,465000.0
2014-12-22 09:30:00,39.22,39.28,38.8,38.82,722600.0,21.1145,21.1468,20.8884,20.8992,722600.0
2014-12-22 09:40:00,38.82,38.94,38.72,38.84,327200.0,20.8992,20.9638,20.8453,20.9099,327200.0
2014-12-22 09:50:00,38.84,38.86,38.71,38.78,217600.0,20.9099,20.9207,20.8399,20.8776,217600.0
2014-12-22 10:00:00,38.77,38.85,38.7,38.71,328500.0,20.8722,20.9153,20.8346,20.8399,328500.0
2014-12-22 10:10:00,38.71,38.8,38.6,38.7,440200.0,20.8399,20.8884,20.7807,20.8346,440200.0
2014-12-22 10:20:00,38.7,38.86,38.64,38.79,399300.0,20.8346,20.9207,20.8023,20.883,399300.0
2014-12-22 10:30:00,38.8,38.84,38.75,38.79,255600.0,20.8884,20.9099,20.8615,20.883,255600.0
2014-12-22 10:40:00,38.79,38.95,38.77,38.86,325400.0,20.883,20.9692,20.8722,20.9207,325400.0
2014-12-22 10:50:00,38.86,38.98,38.81,38.97,457000.0,20.9207,20.9853,20.8938,20.9799,457000.0
2014-12-22 11:00:00,38.96,38.98,38.87,38.94,246100.0,20.9745,20.9853,20.9261,20.9638,246100.0
2014-12-22 11:10:00,38.95,38.98,38.82,38.85,354900.0,20.9692,20.9853,20.8992,20.9153,354900.0
2014-12-22 11:20:00,38.84,38.88,38.77,38.87,185400.0,20.9099,20.9315,20.8722,20.9261,185400.0
2014-12-22 11:30:00,38.85,38.94,38.84,38.89,201300.0,20.9153,20.9638,20.9099,20.9368,201300.0
2014-12-22 11:40:00,38.89,38.96,38.89,38.95,175100.0,20.9368,20.9745,20.9368,20.9692,175100.0
2014-12-22 11:50:00,38.95,38.96,38.88,38.92,85500.0,20.9692,20.9745,20.9315,20.953,85500.0
2014-12-22 12:00:00,38.91,38.91,38.76,38.77,124900.0,20.9476,20.9476,20.8669,20.8722,124900.0
2014-12-22 12:10:00,38.77,38.83,38.76,38.8,118500.0,20.8722,20.9045,20.8669,20.8884,118500.0
2014-12-22 12:20:00,38.8,38.85,38.79,38.82,136900.0,20.8884,20.9153,20.883,20.8992,136900.0
2014-12-22 12:30:00,38.82,38.83,38.77,38.82,76700.0,20.8992,20.9045,20.8722,20.8992,76700.0
2014-12-22 12:40:00,38.82,38.89,38.78,38.84,87700.0,20.8992,20.9368,20.8776,20.9099,87700.0
2014-12-22 12:50:00,38.84,38.91,38.83,38.87,89900.0,20.9099,20.9476,20.9045,20.9261,89900.0
2014-12-22 13:00:00,38.87,38.98,38.86,38.94,102800.0,20.9261,20.9853,20.9207,20.9638,102800.0
2014-12-22 13:10:00,38.96,38.98,38.92,38.97,67700.0,20.9745,20.9853,20.953,20.9799,67700.0
2014-12-22 13:20:00,38.97,39.0,38.93,38.95,90800.0,20.9799,20.9961,20.9584,20.9692,90800.0
2014-12-22 13:30:00,38.94,38.94,38.88,38.91,70900.0,20.9638,20.9638,20.9315,20.9476,70900.0
2014-12-22 13:40:00,38.91,39.03,38.89,39.02,109700.0,20.9476,21.0122,20.9368,21.0068,109700.0
2014-12-22 13:50:00,39.02,39.1,38.99,39.1,143600.0,21.0068,21.0499,20.9907,21.0499,143600.0
2014-12-22 14:00:00,39.09,39.19,39.07,39.18,183300.0,21.0445,21.0984,21.0338,21.093,183300.0
2014-12-22 14:10:00,39.19,39.22,39.16,39.18,83800.0,21.0984,21.1145,21.0822,21.093,83800.0
2014-12-22 14:20:00,39.19,39.21,39.13,39.18,83000.0,21.0984,21.1091,21.0661,21.093,83000.0
2014-12-22 14:30:00,39.19,39.21,39.09,39.13,88600.0,21.0984,21.1091,21.0445,21.0661,88600.0
2014-12-22 14:40:00,39.12,39.2,39.12,39.18,139700.0,21.0607,21.1037,21.0607,21.093,139700.0
2014-12-22 14:50:00,39.19,39.21,39.15,39.15,115900.0,21.0984,21.1091,21.0768,21.0768,115900.0
2014-12-22 15:00:00,39.15,39.16,39.06,39.07,133500.0,21.0768,21.0822,21.0284,21.0338,133500.0
2014-12-22 15:10:00,39.07,39.1,39.04,39.1,90000.0,21.0338,21.0499,21.0176,21.0499,90000.0
2014-12-22 15:20:00,39.1,39.14,39.08,39.09,110500.0,21.0499,21.0714,21.0391,21.0445,110500.0
2014-12-22 15:30:00,39.09,39.13,39.08,39.1,91800.0,21.0445,21.0661,21.0391,21.0499,91800.0
2014-12-22 15:40:00,39.09,39.13,39.06,39.12,186800.0,21.0445,21.0661,21.0284,21.0607,186800.0
2014-12-22 15:50:00,39.11,39.12,39.05,39.09,249600.0,21.0553,21.0607,21.023,21.0445,249600.0
2014-12-23 09:30:00,38.76,38.95,38.72,38.94,616700.0,20.8669,20.9692,20.8453,20.9638,616700.0
2014-12-23 09:40:00,38.95,39.01,38.62,38.7,433900.0,20.9692,21.0015,20.7915,20.8346,433900.0
2014-12-23 09:50:00,38.7,38.83,38.61,38.8,208100.0,20.8346,20.9045,20.7861,20.8884,208100.0
2014-12-23 10:00:00,38.79,38.92,38.78,38.88,215400.0,20.883,20.953,20.8776,20.9315,215400.0
2014-12-23 10:10:00,38.88,38.92,38.82,38.85,280400.0,20.9315,20.953,20.8992,20.9153,280400.0
2014-12-23 10:20:00,38.84,38.92,38.81,38.9,233100.0,20.9099,20.953,20.8938,20.9422,233100.0
2014-12-23 10:30:00,38.9,38.98,38.83,38.91,315200.0,20.9422,20.9853,20.9045,20.9476,315200.0
2014-12-23 10:40:00,38.92,38.99,38.91,38.95,210900.0,20.953,20.9907,20.9476,20.9692,210900.0
2014-12-23 10:50:00,38.96,39.0,38.89,39.0,160300.0,20.9745,20.9961,20.9368,20.9961,160300.0
2014-12-23 11:00:00,39.0,39.0,38.87,38.89,189200.0,20.9961,20.9961,20.9261,20.9368,189200.0
2014-12-23 11:10:00,38.88,38.91,38.73,38.82,204100.0,20.9315,20.9476,20.8507,20.8992,204100.0
2014-12-23 11:20:00,38.82,38.85,38.72,38.76,322800.0,20.8992,20.9153,20.8453,20.8669,322800.0
2014-12-23 11:30:00,38.76,38.89,38.75,38.88,243500.0,20.8669,20.9368,20.8615,20.9315,243500.0
2014-12-23 11:40:00,38.88,38.92,38.87,38.88,75900.0,20.9315,20.953,20.9261,20.9315,75900.0
2014-12-23 11:50:00,38.89,38.91,38.85,38.89,130700.0,20.9368,20.9476,20.9153,20.9368,130700.0
2014-12-23 12:00:00,38.89,38.99,38.88,38.96,159200.0,20.9368,20.9907,20.9315,20.9745,159200.0
2014-12-23 12:10:00,38.96,39.04,38.93,39.03,130400.0,20.9745,21.0176,20.9584,21.0122,130400.0
2014-12-23 12:20:00,39.02,39.07,38.95,38.96,163200.0,21.0068,21.0338,20.9692,20.9745,163200.0
2014-12-23 12:30:00,38.96,39.0,38.9,38.98,145800.0,20.9745,20.9961,20.9422,20.9853,145800.0
2014-12-23 12:40:00,38.98,39.02,38.93,38.99,117100.0,20.9853,21.0068,20.9584,20.9907,117100.0
2014-12-23 12:50:00,38.99,39.05,38.98,39.03,119100.0,20.9907,21.023,20.9853,21.0122,119100.0
2014-12-23 13:00:00,39.04,39.04,38.99,39.01,130800.0,21.0176,21.0176,20.9907,21.0015,130800.0
2014-12-23 13:10:00,39.01,39.09,39.0,39.07,133700.0,21.0015,21.0445,20.9961,21.0338,133700.0
2014-12-23 13:20:00,39.08,39.14,39.06,39.13,167300.0,21.0391,21.0714,21.0284,21.0661,167300.0
2014-12-23 13:30:00,39.13,39.14,39.04,39.07,134700.0,21.0661,21.0714,21.0176,21.0338,134700.0
2014-12-23 13:40:00,39.07,39.17,39.05,39.16,103500.0,21.0338,21.0876,21.023,21.0822,103500.0
2014-12-23 13:50:00,39.16,39.17,39.09,39.11,99100.0,21.0822,21.0876,21.0445,21.0553,99100.0
2014-12-23 14:00:00,39.11,39.15,39.07,39.13,108900.0,21.0553,21.0768,21.0338,21.0661,108900.0
2014-12-23 14:10:00,39.14,39.21,39.11,39.19,143800.0,21.0714,21.1091,21.0553,21.0984,143800.0
2014-12-23 14:20:00,39.19,39.2,39.13,39.16,77300.0,21.0984,21.1037,21.0661,21.0822,77300.0
2014-12-23 14:30:00,39.16,39.22,39.15,39.22,123700.0,21.0822,21.1145,21.0768,21.1145,123700.0
2014-12-23 14:40:00,39.21,39.28,39.21,39.27,153400.0,21.1091,21.1468,21.1091,21.1414,153400.0
2014-12-23 14:50:00,39.27,39.28,39.19,39.21,134500.0,21.1414,21.1468,21.0984,21.1091,134500.0
2014-12-23 15:00:00,39.21,39.25,39.18,39.25,67300.0,21.1091,21.1307,21.093,21.1307,67300.0
2014-12-23 15:10:00,39.24,39.25,39.2,39.2,141600.0,21.1253,21.1307,21.1037,21.1037,141600.0
2014-12-23 15:20:00,39.21,39.22,39.16,39.18,135700.0,21.1091,21.1145,21.0822,21.093,135700.0
2014-12-23 15:30:00,39.18,39.18,39.13,39.15,192400.0,21.093,21.093,21.0661,21.0768,192400.0
2014-12-23 15:40:00,39.15,39.17,39.14,39.15,105100.0,21.0768,21.0876,21.0714,21.0768,105100.0
2014-12-23 15:50:00,39.16,39.17,39.1,39.11,215800.0,21.0822,21.0876,21.0499,21.0553,215800.0
2014-12-24 09:30:00,39.21,39.27,39.1,39.17,283400.0,21.1091,21.1414,21.0499,21.0876,283400.0
2014-12-24 09:40:00,39.18,39.23,38.81,38.87,243000.0,21.093,21.1199,20.8938,20.9261,243000.0
2014-12-24 09:50:00,38.89,39.04,38.87,38.94,140700.0,20.9368,21.0176,20.9261,20.9638,140700.0
2014-12-24 10:00:00,38.97,39.23,38.93,39.21,129700.0,20.9799,21.1199,20.9584,21.1091,129700.0
2014-12-24 10:10:00,39.2,39.2,38.94,38.95,194000.0,21.1037,21.1037,20.9638,20.9692,194000.0
2014-12-24 10:20:00,38.95,39.0,38.92,38.97,112200.0,20.9692,20.9961,20.953,20.9799,112200.0
2014-12-24 10:30:00,38.97,38.97,38.78,38.89,185800.0,20.9799,20.9799,20.8776,20.9368,185800.0
2014-12-24 10:40:00,38.89,38.9,38.83,38.83,106900.0,20.9368,20.9422,20.9045,20.9045,106900.0
2014-12-24 10:50:00,38.83,38.88,38.82,38.87,81000.0,20.9045,20.9315,20.8992,20.9261,81000.0
2014-12-24 11:00:00,38.88,39.03,38.87,38.97,243400.0,20.9315,21.0122,20.9261,20.9799,243400.0
2014-12-24 11:10:00,38.97,39.02,38.91,38.94,98400.0,20.9799,21.0068,20.9476,20.9638,98400.0
2014-12-24 11:20:00,38.94,39.0,38.91,38.96,150600.0,20.9638,20.9961,20.9476,20.9745,150600.0
2014-12-24 11:30:00,38.95,39.0,38.92,38.97,107900.0,20.9692,20.9961,20.953,20.9799,107900.0
2014-12-24 11:40:00,38.98,39.0,38.92,38.95,114600.0,20.9853,20.9961,20.953,20.9692,114600.0
2014-12-24 11:50:00,38.95,38.96,38.88,38.95,103400.0,20.9692,20.9745,20.9315,20.9692,103400.0
2014-12-24 12:00:00,38.94,38.95,38.88,38.89,104700.0,20.9638,20.9692,20.9315,20.9368,104700.0
2014-12-24 12:10:00,38.89,38.92,38.85,38.87,72300.0,20.9368,20.953,20.9153,20.9261,72300.0
2014-12-24 12:20:00,38.87,38.99,38.87,38.98,111000.0,20.9261,20.9907,20.9261,20.9853,111000.0
2014-12-24 12:30:00,38.98,39.03,38.95,38.99,228800.0,20.9853,21.0122,20.9692,20.9907,228800.0
2014-12-24 12:40:00,38.98,39.01,38.97,39.01,132300.0,20.9853,21.0015,20.9799,21.0015,132300.0
2014-12-24 12:50:00,39.0,39.01,38.94,38.94,195300.0,20.9961,21.0015,20.9638,20.9638,195300.0
2014-12-26 09:30:00,39.06,39.15,39.02,39.04,179400.0,21.0284,21.0768,21.0068,21.0176,179400.0
2014-12-26 09:40:00,39.03,39.04,38.89,38.9,301600.0,21.0122,21.0176,20.9368,20.9422,301600.0
2014-12-26 09:50:00,38.9,38.91,38.79,38.87,321500.0,20.9422,20.9476,20.883,20.9261,321500.0
2014-12-26 10:00:00,38.87,38.9,38.78,38.87,353900.0,20.9261,20.9422,20.8776,20.9261,353900.0
2014-12-26 10:10:00,38.88,39.0,38.87,38.95,223000.0,20.9315,20.9961,20.9261,20.9692,223000.0
2014-12-26 10:20:00,38.95,38.99,38.91,38.97,274200.0,20.9692,20.9907,20.9476,20.9799,274200.0
2014-12-26 10:30:00,38.97,39.02,38.93,38.95,342800.0,20.9799,21.0068,20.9584,20.9692,342800.0
2014-12-26 10:40:00,38.96,39.04,38.92,38.98,561400.0,20.9745,21.0176,20.953,20.9853,561400.0
2014-12-26 10:50:00,38.98,38.99,38.89,38.91,159300.0,20.9853,20.9907,20.9368,20.9476,159300.0
2014-12-26 11:00:00,38.91,38.95,38.89,38.93,96100.0,20.9476,20.9692,20.9368,20.9584,96100.0
2014-12-26 11:10:00,38.94,39.08,38.93,39.08,157600.0,20.9638,21.0391,20.9584,21.0391,157600.0
2014-12-26 11:20:00,39.07,39.07,38.99,39.0,132600.0,21.0338,21.0338,20.9907,20.9961,132600.0
2014-12-26 11:30:00,39.0,39.02,38.95,39.0,89900.0,20.9961,21.0068,20.9692,20.9961,89900.0
2014-12-26 11:40:00,39.0,39.04,38.98,39.03,58000.0,20.9961,21.0176,20.9853,21.0122,58000.0
2014-12-26 11:50:00,39.03,39.1,39.02,39.09,168400.0,21.0122,21.0499,21.0068,21.0445,168400.0
2014-12-26 12:00:00,39.1,39.1,39.0,39.02,98800.0,21.0499,21.0499,20.9961,21.0068,98800.0
2014-12-26 12:10:00,39.01,39.03,38.97,39.01,92400.0,21.0015,21.0122,20.9799,21.0015,92400.0
2014-12-26 12:20:00,39.01,39.02,38.98,39.0,61500.0,21.0015,21.0068,20.9853,20.9961,61500.0
2014-12-26 12:30:00,39.01,39.05,38.98,39.04,75900.0,21.0015,21.023,20.9853,21.0176,75900.0
2014-12-26 12:40:00,39.05,39.06,39.0,39.06,61700.0,21.023,21.0284,20.9961,21.0284,61700.0
2014-12-26 12:50:00,39.05,39.1,39.03,39.08,97600.0,21.023,21.0499,21.0122,21.0391,97600.0
2014-12-26 13:00:00,39.07,39.09,39.0,39.02,50700.0,21.0338,21.0445,20.9961,21.0068,50700.0
2014-12-26 13:10:00,39.02,39.04,39.0,39.0,71500.0,21.0068,21.0176,20.9961,20.9961,71500.0
2014-12-26 13:20:00,39.0,39.06,39.0,39.05,58600.0,20.9961,21.0284,20.9961,21.023,58600.0
2014-12-26 13:30:00,39.06,39.06,39.0,39.02,89000.0,21.0284,21.0284,20.9961,21.0068,89000.0
2014-12-26 13:40:00,39.01,39.02,38.97,38.99,90600.0,21.0015,21.0068,20.9799,20.9907,90600.0
2014-12-26 13:50:00,38.98,39.01,38.94,38.97,125800.0,20.9853,21.0015,20.9638,20.9799,125800.0
2014-12-26 14:00:00,38.97,38.99,38.95,38.96,54800.0,20.9799,20.9907,20.9692,20.9745,54800.0
2014-12-26 14:10:00,38.96,38.96,38.91,38.92,71800.0,20.9745,20.9745,20.9476,20.953,71800.0
2014-12-26 14:20:00,38.92,38.95,38.91,38.93,61700.0,20.953,20.9692,20.9476,20.9584,61700.0
2014-12-26 14:30:00,38.92,39.07,38.92,39.03,148900.0,20.953,21.0338,20.953,21.0122,148900.0
2014-12-26 14:40:00,39.04,39.08,39.02,39.07,106700.0,21.0176,21.0391,21.0068,21.0338,106700.0
2014-12-26 14:50:00,39.07,39.09,39.04,39.09,54700.0,21.0338,21.0445,21.0176,21.0445,54700.0
2014-12-26 15:00:00,39.08,39.09,39.03,39.04,113300.0,21.0391,21.0445,21.0122,21.0176,113300.0
2014-12-26 15:10:00,39.04,39.06,39.01,39.01,70000.0,21.0176,21.0284,21.0015,21.0015,70000.0
2014-12-26 15:20:00,39.02,39.03,38.99,38.99,64300.0,21.0068,21.0122,20.9907,20.9907,64300.0
2014-12-26 15:30:00,38.99,39.0,38.94,38.94,86600.0,20.9907,20.9961,20.9638,20.9638,86600.0
2014-12-26 15:40:00,38.94,39.01,38.94,39.01,145900.0,20.9638,21.0015,20.9638,21.0015,145900.0
2014-12-26 15:50:00,39.01,39.01,38.97,38.97,222900.0,21.0015,21.0015,20.9799,20.9799,222900.0
2014-12-29 09:30:00,38.94,39.09,38.79,38.88,517500.0,20.9638,21.0445,20.883,20.9315,517500.0
2014-12-29 09:40:00,38.88,38.99,38.78,38.91,233200.0,20.9315,20.9907,20.8776,20.9476,233200.0
2014-12-29 09:50:00,38.91,39.0,38.89,38.94,224600.0,20.9476,20.9961,20.9368,20.9638,224600.0
2014-12-29 10:00:00,38.93,39.02,38.91,38.96,248600.0,20.9584,21.0068,20.9476,20.9745,248600.0
2014-12-29 10:10:00,38.96,38.98,38.9,38.94,188400.0,20.9745,20.9853,20.9422,20.9638,188400.0
2014-12-29 10:20:00,38.94,39.04,38.93,39.01,181100.0,20.9638,21.0176,20.9584,21.0015,181100.0
2014-12-29 10:30:00,39.01,39.08,39.0,39.03,142200.0,21.0015,21.0391,20.9961,21.0122,142200.0
2014-12-29 10:40:00,39.03,39.07,39.02,39.05,126600.0,21.0122,21.0338,21.0068,21.023,126600.0
2014-12-29 10:50:00,39.06,39.1,39.04,39.05,203400.0,21.0284,21.0499,21.0176,21.023,203400.0
2014-12-29 11:00:00,39.06,39.1,39.04,39.09,94100.0,21.0284,21.0499,21.0176,21.0445,94100.0
2014-12-29 11:10:00,39.08,39.09,38.99,39.01,189700.0,21.0391,21.0445,20.9907,21.0015,189700.0
2014-12-29 11:20:00,39.02,39.06,39.0,39.05,279800.0,21.0068,21.0284,20.9961,21.023,279800.0
2014-12-29 11:30:00,39.05,39.1,39.03,39.05,187400.0,21.023,21.0499,21.0122,21.023,187400.0
2014-12-29 11:40:00,39.05,39.1,39.04,39.07,121000.0,21.023,21.0499,21.0176,21.0338,121000.0
2014-12-29 11:50:00,39.07,39.08,39.02,39.04,95800.0,21.0338,21.0391,21.0068,21.0176,95800.0
2014-12-29 12:00:00,39.03,39.07,39.01,39.01,100100.0,21.0122,21.0338,21.0015,21.0015,100100.0
2014-12-29 12:10:00,39.01,39.03,38.95,39.02,329400.0,21.0015,21.0122,20.9692,21.0068,329400.0
2014-12-29 12:20:00,39.02,39.03,38.98,38.99,229700.0,21.0068,21.0122,20.9853,20.9907,229700.0
2014-12-29 12:30:00,38.99,39.06,38.99,39.04,263500.0,20.9907,21.0284,20.9907,21.0176,263500.0
2014-12-29 12:40:00,39.04,39.06,38.99,39.06,172900.0,21.0176,21.0284,20.9907,21.0284,172900.0
2014-12-29 12:50:00,39.06,39.08,39.01,39.03,119200.0,21.0284,21.0391,21.0015,21.0122,119200.0
2014-12-29 13:00:00,39.03,39.06,39.0,39.01,144200.0,21.0122,21.0284,20.9961,21.0015,144200.0
2014-12-29 13:10:00,39.01,39.06,38.99,39.03,229600.0,21.0015,21.0284,20.9907,21.0122,229600.0
2014-12-29 13:20:00,39.03,39.04,39.01,39.04,78100.0,21.0122,21.0176,21.0015,21.0176,78100.0
2014-12-29 13:30:00,39.04,39.09,39.04,39.07,107700.0,21.0176,21.0445,21.0176,21.0338,107700.0
2014-12-29 13:40:00,39.07,39.14,39.02,39.02,179300.0,21.0338,21.0714,21.0068,21.0068,179300.0
2014-12-29 13:50:00,39.02,39.03,38.97,39.01,118200.0,21.0068,21.0122,20.9799,21.0015,118200.0
2014-12-29 14:00:00,39.0,39.04,38.99,39.04,110800.0,20.9961,21.0176,20.9907,21.0176,110800.0
2014-12-29 14:10:00,39.04,39.04,39.01,39.01,94500.0,21.0176,21.0176,21.0015,21.0015,94500.0
2014-12-29 14:20:00,39.02,39.07,39.02,39.04,104200.0,21.0068,21.0338,21.0068,21.0176,104200.0
2014-12-29 14:30:00,39.04,39.06,38.99,39.0,124700.0,21.0176,21.0284,20.9907,20.9961,124700.0
2014-12-29 14:40:00,39.0,39.02,38.99,39.0,89300.0,20.9961,21.0068,20.9907,20.9961,89300.0
2014-12-29 14:50:00,39.01,39.05,39.0,39.04,115500.0,21.0015,21.023,20.9961,21.0176,115500.0
2014-12-29 15:00:00,39.04,39.07,39.03,39.05,101900.0,21.0176,21.0338,21.0122,21.023,101900.0
2014-12-29 15:10:00,39.05,39.06,39.03,39.05,107300.0,21.023,21.0284,21.0122,21.023,107300.0
2014-12-29 15:20:00,39.04,39.06,39.03,39.04,226900.0,21.0176,21.0284,21.0122,21.0176,226900.0
2014-12-29 15:30:00,39.04,39.05,39.01,39.04,194400.0,21.0176,21.023,21.0015,21.0176,194400.0
2014-12-29 15:40:00,39.04,39.05,39.02,39.04,236500.0,21.0176,21.023,21.0068,21.0176,236500.0
2014-12-29 15:50:00,39.04,39.06,39.03,39.05,379600.0,21.0176,21.0284,21.0122,21.023,379600.0
2014-12-30 09:30:00,38.73,38.77,38.5,38.59,749900.0,20.8507,20.8722,20.7269,20.7753,749900.0
2014-12-30 09:40:00,38.6,38.79,38.51,38.55,377000.0,20.7807,20.883,20.7323,20.7538,377000.0
2014-12-30 09:50:00,38.55,38.69,38.52,38.52,155100.0,20.7538,20.8292,20.7377,20.7377,155100.0
2014-12-30 10:00:00,38.53,38.54,38.39,38.42,372000.0,20.743,20.7484,20.6677,20.6838,372000.0
2014-12-30 10:10:00,38.42,38.43,38.3,38.32,209700.0,20.6838,20.6892,20.6192,20.63,209700.0
2014-12-30 10:20:00,38.32,38.36,38.26,38.26,175700.0,20.63,20.6515,20.5977,20.5977,175700.0
2014-12-30 10:30:00,38.26,38.39,38.25,38.3,159400.0,20.5977,20.6677,20.5923,20.6192,159400.0
2014-12-30 10:40:00,38.3,38.35,38.27,38.31,136000.0,20.6192,20.6461,20.6031,20.6246,136000.0
2014-12-30 10:50:00,38.3,38.45,38.29,38.41,197000.0,20.6192,20.7,20.6138,20.6784,197000.0
2014-12-30 11:00:00,38.41,38.46,38.31,38.35,175900.0,20.6784,20.7054,20.6246,20.6461,175900.0
2014-12-30 11:10:00,38.34,38.34,38.27,38.3,117100.0,20.6408,20.6408,20.6031,20.6192,117100.0
2014-12-30 11:20:00,38.31,38.44,38.29,38.43,234000.0,20.6246,20.6946,20.6138,20.6892,234000.0
2014-12-30 11:30:00,38.42,38.49,38.35,38.47,218500.0,20.6838,20.7215,20.6461,20.7107,218500.0
2014-12-30 11:40:00,38.47,38.49,38.41,38.49,110600.0,20.7107,20.7215,20.6784,20.7215,110600.0
2014-12-30 11:50:00,38.48,38.51,38.45,38.46,109300.0,20.7161,20.7323,20.7,20.7054,109300.0
2014-12-30 12:00:00,38.46,38.48,38.38,38.45,95100.0,20.7054,20.7161,20.6623,20.7,95100.0
2014-12-30 12:10:00,38.45,38.48,38.42,38.46,82400.0,20.7,20.7161,20.6838,20.7054,82400.0
2014-12-30 12:20:00,38.47,38.47,38.42,38.43,70300.0,20.7107,20.7107,20.6838,20.6892,70300.0
2014-12-30 12:30:00,38.42,38.46,38.4,38.44,119300.0,20.6838,20.7054,20.6731,20.6946,119300.0
2014-12-30 12:40:00,38.45,38.5,38.42,38.47,69800.0,20.7,20.7269,20.6838,20.7107,69800.0
2014-12-30 12:50:00,38.46,38.52,38.43,38.45,81200.0,20.7054,20.7377,20.6892,20.7,81200.0
2014-12-30 13:00:00,38.44,38.48,38.42,38.46,74800.0,20.6946,20.7161,20.6838,20.7054,74800.0
2014-12-30 13:10:00,38.47,38.52,38.45,38.5,71800.0,20.7107,20.7377,20.7,20.7269,71800.0
2014-12-30 13:20:00,38.5,38.53,38.43,38.46,75400.0,20.7269,20.743,20.6892,20.7054,75400.0
2014-12-30 13:30:00,38.46,38.5,38.44,38.46,67300.0,20.7054,20.7269,20.6946,20.7054,67300.0
2014-12-30 13:40:00,38.45,38.47,38.41,38.47,126100.0,20.7,20.7107,20.6784,20.7107,126100.0
2014-12-30 13:50:00,38.47,38.54,38.46,38.47,160100.0,20.7107,20.7484,20.7054,20.7107,160100.0
2014-12-30 14:00:00,38.47,38.51,38.46,38.46,89900.0,20.7107,20.7323,20.7054,20.7054,89900.0
2014-12-30 14:10:00,38.46,38.48,38.45,38.45,120400.0,20.7054,20.7161,20.7,20.7,120400.0
2014-12-30 14:20:00,38.46,38.49,38.44,38.47,120600.0,20.7054,20.7215,20.6946,20.7107,120600.0
2014-12-30 14:30:00,38.47,38.49,38.41,38.45,158300.0,20.7107,20.7215,20.6784,20.7,158300.0
2014-12-30 14:40:00,38.44,38.45,38.42,38.44,70300.0,20.6946,20.7,20.6838,20.6946,70300.0
2014-12-30 14:50:00,38.43,38.44,38.38,38.39,119600.0,20.6892,20.6946,20.6623,20.6677,119600.0
2014-12-30 15:00:00,38.4,38.41,38.38,38.4,95900.0,20.6731,20.6784,20.6623,20.6731,95900.0
2014-12-30 15:10:00,38.4,38.42,38.38,38.41,130300.0,20.6731,20.6838,20.6623,20.6784,130300.0
2014-12-30 15:20:00,38.4,38.44,38.4,38.44,125700.0,20.6731,20.6946,20.6731,20.6946,125700.0
2014-12-30 15:30:00,38.43,38.45,38.41,38.44,153200.0,20.6892,20.7,20.6784,20.6946,153200.0
2014-12-30 15:40:00,38.44,38.44,38.38,38.39,167800.0,20.6946,20.6946,20.6623,20.6677,167800.0
2014-12-30 15:50:00,38.39,38.4,38.38,38.39,255900.0,20.6677,20.6731,20.6623,20.6677,255900.0
2014-12-31 09:30:00,38.29,38.33,38.21,38.28,323400.0,20.6138,20.6354,20.5708,20.6084,323400.0
2014-12-31 09:40:00,38.28,38.31,38.18,38.29,139700.0,20.6084,20.6246,20.5546,20.6138,139700.0
2014-12-31 09:50:00,38.28,38.29,38.2,38.22,145400.0,20.6084,20.6138,20.5654,20.5761,145400.0
2014-12-31 10:00:00,38.23,38.32,38.21,38.25,193600.0,20.5815,20.63,20.5708,20.5923,193600.0
2014-12-31 10:10:00,38.24,38.29,38.16,38.22,344700.0,20.5869,20.6138,20.5438,20.5761,344700.0
2014-12-31 10:20:00,38.22,38.23,38.14,38.18,386300.0,20.5761,20.5815,20.5331,20.5546,386300.0
2014-12-31 10:30:00,38.18,38.27,38.13,38.14,169600.0,20.5546,20.6031,20.5277,20.5331,169600.0
2014-12-31 10:40:00,38.14,38.17,38.1,38.11,202700.0,20.5331,20.5492,20.5115,20.5169,202700.0
2014-12-31 10:50:00,38.1,38.13,38.08,38.1,173600.0,20.5115,20.5277,20.5008,20.5115,173600.0
2014-12-31 11:00:00,38.09,38.19,38.08,38.18,138300.0,20.5062,20.56,20.5008,20.5546,138300.0
2014-12-31 11:10:00,38.17,38.21,38.16,38.21,149100.0,20.5492,20.5708,20.5438,20.5708,149100.0
2014-12-31 11:20:00,38.2,38.25,38.19,38.2,217500.0,20.5654,20.5923,20.56,20.5654,217500.0
2014-12-31 11:30:00,38.2,38.24,38.18,38.2,140600.0,20.5654,20.5869,20.5546,20.5654,140600.0
2014-12-31 11:40:00,38.21,38.23,38.19,38.2,166200.0,20.5708,20.5815,20.56,20.5654,166200.0
2014-12-31 11:50:00,38.2,38.27,38.16,38.16,215000.0,20.5654,20.6031,20.5438,20.5438,215000.0
2014-12-31 12:00:00,38.16,38.17,38.02,38.12,214600.0,20.5438,20.5492,20.4685,20.5223,214600.0
2014-12-31 12:10:00,38.12,38.12,38.05,38.05,109000.0,20.5223,20.5223,20.4846,20.4846,109000.0
2014-12-31 12:20:00,38.05,38.09,38.01,38.08,154800.0,20.4846,20.5062,20.4631,20.5008,154800.0
2014-12-31 12:30:00,38.08,38.08,38.01,38.06,96000.0,20.5008,20.5008,20.4631,20.49,96000.0
2014-12-31 12:40:00,38.05,38.1,38.03,38.08,79700.0,20.4846,20.5115,20.4739,20.5008,79700.0
2014-12-31 12:50:00,38.08,38.17,38.05,38.12,200200.0,20.5008,20.5492,20.4846,20.5223,200200.0
2014-12-31 13:00:00,38.13,38.22,38.1,38.19,122000.0,20.5277,20.5761,20.5115,20.56,122000.0
2014-12-31 13:10:00,38.2,38.22,38.17,38.22,104800.0,20.5654,20.5761,20.5492,20.5761,104800.0
2014-12-31 13:20:00,38.22,38.24,38.19,38.24,83500.0,20.5761,20.5869,20.56,20.5869,83500.0
2014-12-31 13:30:00,38.25,38.32,38.25,38.27,111400.0,20.5923,20.63,20.5923,20.6031,111400.0
2014-12-31 13:40:00,38.27,38.34,38.24,38.3,121400.0,20.6031,20.6408,20.5869,20.6192,121400.0
2014-12-31 13:50:00,38.3,38.32,38.23,38.23,133400.0,20.6192,20.63,20.5815,20.5815,133400.0
2014-12-31 14:00:00,38.23,38.24,38.12,38.14,149000.0,20.5815,20.5869,20.5223,20.5331,149000.0
2014-12-31 14:10:00,38.14,38.16,38.05,38.11,104100.0,20.5331,20.5438,20.4846,20.5169,104100.0
2014-12-31 14:20:00,38.1,38.23,38.09,38.23,140400.0,20.5115,20.5815,20.5062,20.5815,140400.0
2014-12-31 14:30:00,38.23,38.26,38.17,38.18,119300.0,20.5815,20.5977,20.5492,20.5546,119300.0
2014-12-31 14:40:00,38.18,38.22,38.14,38.16,82600.0,20.5546,20.5761,20.5331,20.5438,82600.0
2014-12-31 14:50:00,38.16,38.18,38.12,38.15,101200.0,20.5438,20.5546,20.5223,20.5385,101200.0
2014-12-31 15:00:00,38.15,38.17,38.12,38.17,93700.0,20.5385,20.5492,20.5223,20.5492,93700.0
2014-12-31 15:10:00,38.16,38.23,38.13,38.23,145100.0,20.5438,20.5815,20.5277,20.5815,145100.0
2014-12-31 15:20:00,38.24,38.26,38.2,38.21,126600.0,20.5869,20.5977,20.5654,20.5708,126600.0
2014-12-31 15:30:00,38.22,38.24,38.15,38.19,139800.0,20.5761,20.5869,20.5385,20.56,139800.0
2014-12-31 15:40:00,38.2,38.2,38.13,38.14,176700.0,20.5654,20.5654,20.5277,20.5331,176700.0
2014-12-31 15:50:00,38.14,38.19,38.1,38.1,281100.0,20.5331,20.56,20.5115,20.5115,281100.0
2015-01-02 09:30:00,38.21,38.37,38.03,38.15,352100.0,20.5708,20.6569,20.4739,20.5385,352100.0
2015-01-02 09:40:00,38.15,38.19,38.05,38.07,178500.0,20.5385,20.56,20.4846,20.4954,178500.0
2015-01-02 09:50:00,38.06,38.07,37.9,37.93,241600.0,20.49,20.4954,20.4039,20.42,241600.0
2015-01-02 10:00:00,37.94,37.98,37.85,37.87,167800.0,20.4254,20.4469,20.377,20.3877,167800.0
2015-01-02 10:10:00,37.89,37.92,37.8,37.84,156400.0,20.3985,20.4146,20.35,20.3716,156400.0
2015-01-02 10:20:00,37.84,37.97,37.82,37.91,126300.0,20.3716,20.4416,20.3608,20.4093,126300.0
2015-01-02 10:30:00,37.91,37.92,37.73,37.75,234800.0,20.4093,20.4146,20.3124,20.3231,234800.0
2015-01-02 10:40:00,37.75,37.95,37.75,37.93,284300.0,20.3231,20.4308,20.3231,20.42,284300.0
2015-01-02 10:50:00,37.94,37.96,37.84,37.84,223600.0,20.4254,20.4362,20.3716,20.3716,223600.0
2015-01-02 11:00:00,37.84,37.88,37.81,37.85,237400.0,20.3716,20.3931,20.3554,20.377,237400.0
2015-01-02 11:10:00,37.85,37.94,37.79,37.94,234300.0,20.377,20.4254,20.3447,20.4254,234300.0
2015-01-02 11:20:00,37.95,38.07,37.91,37.97,307300.0,20.4308,20.4954,20.4093,20.4416,307300.0
2015-01-02 11:30:00,37.97,38.1,37.95,38.05,198600.0,20.4416,20.5115,20.4308,20.4846,198600.0
2015-01-02 11:40:00,38.05,38.08,37.99,38.0,82500.0,20.4846,20.5008,20.4523,20.4577,82500.0
2015-01-02 11:50:00,38.01,38.08,37.95,38.07,113200.0,20.4631,20.5008,20.4308,20.4954,113200.0
2015-01-02 12:00:00,38.08,38.16,38.05,38.13,104000.0,20.5008,20.5438,20.4846,20.5277,104000.0
2015-01-02 12:10:00,38.13,38.16,38.07,38.11,129400.0,20.5277,20.5438,20.4954,20.5169,129400.0
2015-01-02 12:20:00,38.1,38.17,38.08,38.1,55000.0,20.5115,20.5492,20.5008,20.5115,55000.0
2015-01-02 12:30:00,38.1,38.18,38.09,38.16,90400.0,20.5115,20.5546,20.5062,20.5438,90400.0
2015-01-02 12:40:00,38.16,38.21,38.11,38.14,199900.0,20.5438,20.5708,20.5169,20.5331,199900.0
2015-01-02 12:50:00,38.14,38.17,38.1,38.13,84800.0,20.5331,20.5492,20.5115,20.5277,84800.0
2015-01-02 13:00:00,38.13,38.19,38.09,38.17,84900.0,20.5277,20.56,20.5062,20.5492,84900.0
2015-01-02 13:10:00,38.17,38.21,38.15,38.17,118500.0,20.5492,20.5708,20.5385,20.5492,118500.0
2015-01-02 13:20:00,38.17,38.24,38.13,38.15,90600.0,20.5492,20.5869,20.5277,20.5385,90600.0
2015-01-02 13:30:00,38.14,38.16,38.09,38.13,66900.0,20.5331,20.5438,20.5062,20.5277,66900.0
2015-01-02 13:40:00,38.13,38.14,38.06,38.08,50100.0,20.5277,20.5331,20.49,20.5008,50100.0
2015-01-02 13:50:00,38.08,38.12,38.03,38.04,83800.0,20.5008,20.5223,20.4739,20.4792,83800.0
2015-01-02 14:00:00,38.03,38.06,38.0,38.02,68700.0,20.4739,20.49,20.4577,20.4685,68700.0
2015-01-02 14:10:00,38.03,38.07,38.01,38.04,178700.0,20.4739,20.4954,20.4631,20.4792,178700.0
2015-01-02 14:20:00,38.04,38.15,38.04,38.08,143200.0,20.4792,20.5385,20.4792,20.5008,143200.0
2015-01-02 14:30:00,38.07,38.12,38.0,38.09,123400.0,20.4954,20.5223,20.4577,20.5062,123400.0
2015-01-02 14:40:00,38.09,38.13,38.03,38.07,179500.0,20.5062,20.5277,20.4739,20.4954,179500.0
2015-01-02 14:50:00,38.06,38.09,38.03,38.05,96000.0,20.49,20.5062,20.4739,20.4846,96000.0
2015-01-02 15:00:00,38.05,38.05,38.0,38.01,118300.0,20.4846,20.4846,20.4577,20.4631,118300.0
2015-01-02 15:10:00,38.02,38.06,37.99,38.03,100100.0,20.4685,20.49,20.4523,20.4739,100100.0
2015-01-02 15:20:00,38.03,38.1,38.02,38.09,56200.0,20.4739,20.5115,20.4685,20.5062,56200.0
2015-01-02 15:30:00,38.1,38.17,38.09,38.11,132900.0,20.5115,20.5492,20.5062,20.5169,132900.0
2015-01-02 15:40:00,38.11,38.2,38.1,38.2,113200.0,20.5169,20.5654,20.5115,20.5654,113200.0
2015-01-02 15:50:00,38.19,38.19,38.11,38.12,230700.0,20.56,20.56,20.5169,20.5223,230700.0
2015-01-05 09:30:00,36.59,36.66,36.35,36.36,1137000.0,19.6986,19.7363,19.5694,19.5748,1137000.0
2015-01-05 09:40:00,36.35,36.4,36.24,36.25,555700.0,19.5694,19.5963,19.5102,19.5156,555700.0
2015-01-05 09:50:00,36.25,36.28,36.06,36.2,557400.0,19.5156,19.5317,19.4133,19.4887,557400.0
2015-01-05 10:00:00,36.18,36.22,36.06,36.21,401100.0,19.4779,19.4994,19.4133,19.494,401100.0
2015-01-05 10:10:00,36.21,36.22,36.09,36.16,369100.0,19.494,19.4994,19.4294,19.4671,369100.0
2015-01-05 10:20:00,36.16,36.22,36.07,36.08,288600.0,19.4671,19.4994,19.4187,19.4241,288600.0
2015-01-05 10:30:00,36.07,36.17,36.03,36.06,422700.0,19.4187,19.4725,19.3971,19.4133,422700.0
2015-01-05 10:40:00,36.06,36.13,36.03,36.04,300300.0,19.4133,19.451,19.3971,19.4025,300300.0
2015-01-05 10:50:00,36.04,36.11,35.97,35.97,498500.0,19.4025,19.4402,19.3648,19.3648,498500.0
2015-01-05 11:00:00,35.96,35.96,35.82,35.83,461800.0,19.3595,19.3595,19.2841,19.2895,461800.0
2015-01-05 11:10:00,35.83,35.86,35.63,35.66,593600.0,19.2895,19.3056,19.1818,19.1979,593600.0
2015-01-05 11:20:00,35.67,35.75,35.63,35.65,502400.0,19.2033,19.2464,19.1818,19.1926,502400.0
2015-01-05 11:30:00,35.64,35.87,35.64,35.87,333200.0,19.1872,19.311,19.1872,19.311,333200.0
2015-01-05 11:40:00,35.85,35.9,35.78,35.86,251600.0,19.3002,19.3272,19.2625,19.3056,251600.0
2015-01-05 11:50:00,35.86,35.96,35.85,35.94,185600.0,19.3056,19.3595,19.3002,19.3487,185600.0
2015-01-05 12:00:00,35.94,35.99,35.9,35.95,195800.0,19.3487,19.3756,19.3272,19.3541,195800.0
2015-01-05 12:10:00,35.94,36.0,35.89,35.96,389600.0,19.3487,19.381,19.3218,19.3595,389600.0
2015-01-05 12:20:00,35.97,36.02,35.92,35.93,488100.0,19.3648,19.3918,19.3379,19.3433,488100.0
2015-01-05 12:30:00,35.94,36.02,35.91,35.99,207200.0,19.3487,19.3918,19.3325,19.3756,207200.0
2015-01-05 12:40:00,35.98,36.1,35.98,36.09,236500.0,19.3702,19.4348,19.3702,19.4294,236500.0
2015-01-05 12:50:00,36.1,36.11,36.01,36.04,187900.0,19.4348,19.4402,19.3864,19.4025,187900.0
2015-01-05 13:00:00,36.05,36.13,36.03,36.13,138300.0,19.4079,19.451,19.3971,19.451,138300.0
2015-01-05 13:10:00,36.12,36.13,36.06,36.11,142500.0,19.4456,19.451,19.4133,19.4402,142500.0
2015-01-05 13:20:00,36.11,36.22,36.11,36.21,221300.0,19.4402,19.4994,19.4402,19.494,221300.0
2015-01-05 13:30:00,36.21,36.29,36.19,36.26,283100.0,19.494,19.5371,19.4833,19.521,283100.0
2015-01-05 13:40:00,36.26,36.28,36.19,36.21,156700.0,19.521,19.5317,19.4833,19.494,156700.0
2015-01-05 13:50:00,36.21,36.24,36.17,36.2,140100.0,19.494,19.5102,19.4725,19.4887,140100.0
2015-01-05 14:00:00,36.2,36.24,36.18,36.19,158700.0,19.4887,19.5102,19.4779,19.4833,158700.0
2015-01-05 14:10:00,36.19,36.27,36.18,36.18,177900.0,19.4833,19.5263,19.4779,19.4779,177900.0
2015-01-05 14:20:00,36.19,36.28,36.19,36.22,175900.0,19.4833,19.5317,19.4833,19.4994,175900.0
2015-01-05 14:30:00,36.22,36.24,36.16,36.24,180800.0,19.4994,19.5102,19.4671,19.5102,180800.0
2015-01-05 14:40:00,36.24,36.26,36.16,36.17,177100.0,19.5102,19.521,19.4671,19.4725,177100.0
2015-01-05 14:50:00,36.16,36.19,36.15,36.16,172700.0,19.4671,19.4833,19.4617,19.4671,172700.0
2015-01-05 15:00:00,36.16,36.17,36.12,36.16,134300.0,19.4671,19.4725,19.4456,19.4671,134300.0
2015-01-05 15:10:00,36.17,36.21,36.15,36.18,191200.0,19.4725,19.494,19.4617,19.4779,191200.0
2015-01-05 15:20:00,36.18,36.22,36.16,36.21,142500.0,19.4779,19.4994,19.4671,19.494,142500.0
2015-01-05 15:30:00,36.22,36.23,36.19,36.21,213100.0,19.4994,19.5048,19.4833,19.494,213100.0
2015-01-05 15:40:00,36.21,36.22,36.16,36.19,315000.0,19.494,19.4994,19.4671,19.4833,315000.0
2015-01-05 15:50:00,36.18,36.2,36.1,36.1,821200.0,19.4779,19.4887,19.4348,19.4348,821200.0
2015-01-06 09:30:00,36.01,36.26,35.93,36.2,695400.0,19.3864,19.521,19.3433,19.4887,695400.0
2015-01-06 09:40:00,36.19,36.43,36.15,36.34,571100.0,19.4833,19.6125,19.4617,19.564,571100.0
2015-01-06 09:50:00,36.34,36.34,36.19,36.21,416600.0,19.564,19.564,19.4833,19.494,416600.0
2015-01-06 10:00:00,36.2,36.4,36.11,36.4,313200.0,19.4887,19.5963,19.4402,19.5963,313200.0
2015-01-06 10:10:00,36.4,36.48,36.35,36.39,263300.0,19.5963,19.6394,19.5694,19.5909,263300.0
2015-01-06 10:20:00,36.39,36.5,36.33,36.46,306200.0,19.5909,19.6502,19.5586,19.6286,306200.0
2015-01-06 10:30:00,36.46,36.5,36.35,36.35,244100.0,19.6286,19.6502,19.5694,19.5694,244100.0
2015-01-06 10:40:00,36.35,36.41,36.32,36.33,228600.0,19.5694,19.6017,19.5533,19.5586,228600.0
2015-01-06 10:50:00,36.33,36.33,36.14,36.14,416300.0,19.5586,19.5586,19.4564,19.4564,416300.0
2015-01-06 11:00:00,36.14,36.14,35.94,36.0,453800.0,19.4564,19.4564,19.3487,19.381,453800.0
2015-01-06 11:10:00,36.0,36.01,35.86,35.9,269100.0,19.381,19.3864,19.3056,19.3272,269100.0
2015-01-06 11:20:00,35.9,35.92,35.78,35.82,386200.0,19.3272,19.3379,19.2625,19.2841,386200.0
2015-01-06 11:30:00,35.82,35.83,35.71,35.74,347300.0,19.2841,19.2895,19.2249,19.241,347300.0
2015-01-06 11:40:00,35.73,35.79,35.7,35.73,177000.0,19.2356,19.2679,19.2195,19.2356,177000.0
2015-01-06 11:50:00,35.73,35.76,35.69,35.73,213000.0,19.2356,19.2518,19.2141,19.2356,213000.0
2015-01-06 12:00:00,35.73,35.74,35.65,35.73,203300.0,19.2356,19.241,19.1926,19.2356,203300.0
2015-01-06 12:10:00,35.73,35.75,35.68,35.69,165300.0,19.2356,19.2464,19.2087,19.2141,165300.0
2015-01-06 12:20:00,35.69,35.79,35.67,35.78,131100.0,19.2141,19.2679,19.2033,19.2625,131100.0
2015-01-06 12:30:00,35.78,35.88,35.75,35.84,183300.0,19.2625,19.3164,19.2464,19.2948,183300.0
2015-01-06 12:40:00,35.85,35.89,35.78,35.79,165400.0,19.3002,19.3218,19.2625,19.2679,165400.0
2015-01-06 12:50:00,35.79,35.85,35.76,35.82,153100.0,19.2679,19.3002,19.2518,19.2841,153100.0
2015-01-06 13:00:00,35.82,35.84,35.72,35.73,134100.0,19.2841,19.2948,19.2302,19.2356,134100.0
2015-01-06 13:10:00,35.73,35.73,35.67,35.68,105100.0,19.2356,19.2356,19.2033,19.2087,105100.0
2015-01-06 13:20:00,35.67,35.76,35.67,35.75,170400.0,19.2033,19.2518,19.2033,19.2464,170400.0
2015-01-06 13:30:00,35.75,35.76,35.71,35.75,164200.0,19.2464,19.2518,19.2249,19.2464,164200.0
2015-01-06 13:40:00,35.75,35.76,35.67,35.7,121000.0,19.2464,19.2518,19.2033,19.2195,121000.0
2015-01-06 13:50:00,35.69,35.79,35.67,35.78,125900.0,19.2141,19.2679,19.2033,19.2625,125900.0
2015-01-06 14:00:00,35.79,35.85,35.76,35.84,163200.0,19.2679,19.3002,19.2518,19.2948,163200.0
2015-01-06 14:10:00,35.84,35.84,35.76,35.78,128600.0,19.2948,19.2948,19.2518,19.2625,128600.0
2015-01-06 14:20:00,35.79,35.9,35.78,35.89,130200.0,19.2679,19.3272,19.2625,19.3218,130200.0
2015-01-06 14:30:00,35.9,35.93,35.84,35.88,113800.0,19.3272,19.3433,19.2948,19.3164,113800.0
2015-01-06 14:40:00,35.89,35.97,35.88,35.95,172600.0,19.3218,19.3648,19.3164,19.3541,172600.0
2015-01-06 14:50:00,35.95,36.0,35.9,35.9,203900.0,19.3541,19.381,19.3272,19.3272,203900.0
2015-01-06 15:00:00,35.91,35.93,35.88,35.92,166400.0,19.3325,19.3433,19.3164,19.3379,166400.0
2015-01-06 15:10:00,35.92,35.96,35.89,35.95,204600.0,19.3379,19.3595,19.3218,19.3541,204600.0
2015-01-06 15:20:00,35.95,36.07,35.93,36.06,272600.0,19.3541,19.4187,19.3433,19.4133,272600.0
2015-01-06 15:30:00,36.05,36.09,35.98,35.98,252500.0,19.4079,19.4294,19.3702,19.3702,252500.0
2015-01-06 15:40:00,35.99,36.01,35.95,35.96,232200.0,19.3756,19.3864,19.3541,19.3595,232200.0
2015-01-06 15:50:00,35.95,35.96,35.83,35.83,457300.0,19.3541,19.3595,19.2895,19.2895,457300.0
2015-01-07 09:30:00,36.0,36.18,35.97,36.13,602400.0,19.381,19.4779,19.3648,19.451,602400.0
2015-01-07 09:40:00,36.13,36.17,36.01,36.14,259800.0,19.451,19.4725,19.3864,19.4564,259800.0
2015-01-07 09:50:00,36.15,36.34,36.12,36.3,261400.0,19.4617,19.564,19.4456,19.5425,261400.0
2015-01-07 10:00:00,36.3,36.35,36.13,36.19,552700.0,19.5425,19.5694,19.451,19.4833,552700.0
2015-01-07 10:10:00,36.19,36.22,36.0,36.03,288000.0,19.4833,19.4994,19.381,19.3971,288000.0
2015-01-07 10:20:00,36.02,36.09,35.97,36.05,258500.0,19.3918,19.4294,19.3648,19.4079,258500.0
2015-01-07 10:30:00,36.04,36.04,35.75,35.75,340400.0,19.4025,19.4025,19.2464,19.2464,340400.0
2015-01-07 10:40:00,35.76,35.77,35.68,35.75,245100.0,19.2518,19.2572,19.2087,19.2464,245100.0
2015-01-07 10:50:00,35.75,35.85,35.68,35.69,215300.0,19.2464,19.3002,19.2087,19.2141,215300.0
2015-01-07 11:00:00,35.69,35.79,35.66,35.73,312900.0,19.2141,19.2679,19.1979,19.2356,312900.0
2015-01-07 11:10:00,35.73,35.78,35.66,35.75,294300.0,19.2356,19.2625,19.1979,19.2464,294300.0
2015-01-07 11:20:00,35.74,35.79,35.66,35.72,390300.0,19.241,19.2679,19.1979,19.2302,390300.0
2015-01-07 11:30:00,35.73,35.81,35.67,35.8,253800.0,19.2356,19.2787,19.2033,19.2733,253800.0
2015-01-07 11:40:00,35.8,35.91,35.78,35.91,147100.0,19.2733,19.3325,19.2625,19.3325,147100.0
2015-01-07 11:50:00,35.9,35.99,35.88,35.96,160400.0,19.3272,19.3756,19.3164,19.3595,160400.0
2015-01-07 12:00:00,35.97,36.02,35.92,35.95,115700.0,19.3648,19.3918,19.3379,19.3541,115700.0
2015-01-07 12:10:00,35.95,35.99,35.92,35.98,97100.0,19.3541,19.3756,19.3379,19.3702,97100.0
2015-01-07 12:20:00,35.98,36.03,35.95,36.03,106100.0,19.3702,19.3971,19.3541,19.3971,106100.0
2015-01-07 12:30:00,36.03,36.05,35.98,36.0,92500.0,19.3971,19.4079,19.3702,19.381,92500.0
2015-01-07 12:40:00,36.0,36.02,35.93,35.98,92700.0,19.381,19.3918,19.3433,19.3702,92700.0
2015-01-07 12:50:00,35.99,36.0,35.93,35.96,104200.0,19.3756,19.381,19.3433,19.3595,104200.0
2015-01-07 13:00:00,35.95,35.96,35.88,35.89,109200.0,19.3541,19.3595,19.3164,19.3218,109200.0
2015-01-07 13:10:00,35.88,35.94,35.86,35.9,101300.0,19.3164,19.3487,19.3056,19.3272,101300.0
2015-01-07 13:20:00,35.91,35.92,35.82,35.86,147200.0,19.3325,19.3379,19.2841,19.3056,147200.0
2015-01-07 13:30:00,35.87,35.91,35.83,35.84,104400.0,19.311,19.3325,19.2895,19.2948,104400.0
2015-01-07 13:40:00,35.84,35.96,35.83,35.95,133400.0,19.2948,19.3595,19.2895,19.3541,133400.0
2015-01-07 13:50:00,35.96,35.96,35.88,35.92,108500.0,19.3595,19.3595,19.3164,19.3379,108500.0
2015-01-07 14:00:00,35.93,35.98,35.87,35.98,153500.0,19.3433,19.3702,19.311,19.3702,153500.0
2015-01-07 14:10:00,35.98,35.99,35.92,35.98,192600.0,19.3702,19.3756,19.3379,19.3702,192600.0
2015-01-07 14:20:00,35.99,36.02,35.92,36.01,196400.0,19.3756,19.3918,19.3379,19.3864,196400.0
2015-01-07 14:30:00,36.01,36.17,36.0,36.15,333800.0,19.3864,19.4725,19.381,19.4617,333800.0
2015-01-07 14:40:00,36.15,36.15,36.03,36.06,160800.0,19.4617,19.4617,19.3971,19.4133,160800.0
2015-01-07 14:50:00,36.06,36.07,35.95,35.98,125300.0,19.4133,19.4187,19.3541,19.3702,125300.0
2015-01-07 15:00:00,35.98,36.0,35.95,35.98,107600.0,19.3702,19.381,19.3541,19.3702,107600.0
2015-01-07 15:10:00,35.98,35.98,35.89,35.91,161000.0,19.3702,19.3702,19.3218,19.3325,161000.0
2015-01-07 15:20:00,35.91,35.93,35.89,35.93,110600.0,19.3325,19.3433,19.3218,19.3433,110600.0
2015-01-07 15:30:00,35.93,35.94,35.91,35.91,183200.0,19.3433,19.3487,19.3325,19.3325,183200.0
2015-01-07 15:40:00,35.91,35.92,35.87,35.89,232200.0,19.3325,19.3379,19.311,19.3218,232200.0
2015-01-07 15:50:00,35.89,35.97,35.87,35.94,378600.0,19.3218,19.3648,19.311,19.3487,378600.0
2015-01-08 09:30:00,36.43,36.45,36.25,36.34,438700.0,19.6125,19.6232,19.5156,19.564,438700.0
2015-01-08 09:40:00,36.33,36.57,36.31,36.54,370200.0,19.5586,19.6879,19.5479,19.6717,370200.0
2015-01-08 09:50:00,36.55,36.56,36.42,36.54,284400.0,19.6771,19.6825,19.6071,19.6717,284400.0
2015-01-08 10:00:00,36.55,36.77,36.54,36.76,408300.0,19.6771,19.7955,19.6717,19.7901,408300.0
2015-01-08 10:10:00,36.76,36.78,36.55,36.58,375600.0,19.7901,19.8009,19.6771,19.6932,375600.0
2015-01-08 10:20:00,36.58,36.58,36.41,36.52,262500.0,19.6932,19.6932,19.6017,19.6609,262500.0
2015-01-08 10:30:00,36.52,36.6,36.5,36.57,316100.0,19.6609,19.704,19.6502,19.6879,316100.0
2015-01-08 10:40:00,36.57,36.62,36.54,36.54,283400.0,19.6879,19.7148,19.6717,19.6717,283400.0
2015-01-08 10:50:00,36.54,36.56,36.48,36.5,177600.0,19.6717,19.6825,19.6394,19.6502,177600.0
2015-01-08 11:00:00,36.5,36.72,36.49,36.66,281100.0,19.6502,19.7686,19.6448,19.7363,281100.0
2015-01-08 11:10:00,36.66,36.84,36.6,36.83,478200.0,19.7363,19.8332,19.704,19.8278,478200.0
2015-01-08 11:20:00,36.84,36.93,36.78,36.82,368000.0,19.8332,19.8817,19.8009,19.8224,368000.0
2015-01-08 11:30:00,36.81,36.89,36.78,36.84,395200.0,19.8171,19.8601,19.8009,19.8332,395200.0
2015-01-08 11:40:00,36.85,36.86,36.71,36.81,159000.0,19.8386,19.844,19.7632,19.8171,159000.0
2015-01-08 11:50:00,36.8,36.83,36.77,36.8,172200.0,19.8117,19.8278,19.7955,19.8117,172200.0
2015-01-08 12:00:00,36.8,36.8,36.7,36.7,152900.0,19.8117,19.8117,19.7578,19.7578,152900.0
2015-01-08 12:10:00,36.7,36.75,36.67,36.69,150100.0,19.7578,19.7848,19.7417,19.7525,150100.0
2015-01-08 12:20:00,36.69,36.74,36.64,36.72,190200.0,19.7525,19.7794,19.7255,19.7686,190200.0
2015-01-08 12:30:00,36.72,36.73,36.67,36.69,136200.0,19.7686,19.774,19.7417,19.7525,136200.0
2015-01-08 12:40:00,36.69,36.74,36.66,36.69,140700.0,19.7525,19.7794,19.7363,19.7525,140700.0
2015-01-08 12:50:00,36.7,36.72,36.66,36.69,149500.0,19.7578,19.7686,19.7363,19.7525,149500.0
2015-01-08 13:00:00,36.69,36.72,36.63,36.69,105400.0,19.7525,19.7686,19.7202,19.7525,105400.0
2015-01-08 13:10:00,36.69,36.74,36.66,36.71,95000.0,19.7525,19.7794,19.7363,19.7632,95000.0
2015-01-08 13:20:00,36.7,36.8,36.69,36.78,138700.0,19.7578,19.8117,19.7525,19.8009,138700.0
2015-01-08 13:30:00,36.78,36.79,36.73,36.75,120200.0,19.8009,19.8063,19.774,19.7848,120200.0
2015-01-08 13:40:00,36.75,36.79,36.66,36.69,156400.0,19.7848,19.8063,19.7363,19.7525,156400.0
2015-01-08 13:50:00,36.69,36.69,36.54,36.58,214100.0,19.7525,19.7525,19.6717,19.6932,214100.0
2015-01-08 14:00:00,36.58,36.67,36.56,36.66,99000.0,19.6932,19.7417,19.6825,19.7363,99000.0
2015-01-08 14:10:00,36.67,36.7,36.63,36.66,174400.0,19.7417,19.7578,19.7202,19.7363,174400.0
2015-01-08 14:20:00,36.66,36.83,36.65,36.8,200700.0,19.7363,19.8278,19.7309,19.8117,200700.0
2015-01-08 14:30:00,36.8,36.87,36.78,36.84,166600.0,19.8117,19.8494,19.8009,19.8332,166600.0
2015-01-08 14:40:00,36.84,36.87,36.79,36.8,178700.0,19.8332,19.8494,19.8063,19.8117,178700.0
2015-01-08 14:50:00,36.79,36.8,36.75,36.77,177400.0,19.8063,19.8117,19.7848,19.7955,177400.0
2015-01-08 15:00:00,36.76,36.79,36.71,36.75,193200.0,19.7901,19.8063,19.7632,19.7848,193200.0
2015-01-08 15:10:00,36.75,36.81,36.74,36.77,207600.0,19.7848,19.8171,19.7794,19.7955,207600.0
2015-01-08 15:20:00,36.77,36.77,36.71,36.77,219000.0,19.7955,19.7955,19.7632,19.7955,219000.0
2015-01-08 15:30:00,36.77,36.77,36.71,36.73,244000.0,19.7955,19.7955,19.7632,19.774,244000.0
2015-01-08 15:40:00,36.72,36.74,36.7,36.71,390300.0,19.7686,19.7794,19.7578,19.7632,390300.0
2015-01-08 15:50:00,36.72,36.76,36.7,36.76,700200.0,19.7686,19.7901,19.7578,19.7901,700200.0
2015-01-09 09:30:00,36.76,36.83,36.62,36.68,618800.0,19.7901,19.8278,19.7148,19.7471,618800.0
2015-01-09 09:40:00,36.68,36.73,36.5,36.53,318400.0,19.7471,19.774,19.6502,19.6663,318400.0
2015-01-09 09:50:00,36.53,36.58,36.39,36.44,250600.0,19.6663,19.6932,19.5909,19.6179,250600.0
2015-01-09 10:00:00,36.45,36.67,36.39,36.65,175400.0,19.6232,19.7417,19.5909,19.7309,175400.0
2015-01-09 10:10:00,36.65,36.76,36.53,36.55,180300.0,19.7309,19.7901,19.6663,19.6771,180300.0
2015-01-09 10:20:00,36.55,36.62,36.45,36.47,159600.0,19.6771,19.7148,19.6232,19.634,159600.0
2015-01-09 10:30:00,36.47,36.51,36.4,36.41,182300.0,19.634,19.6556,19.5963,19.6017,182300.0
2015-01-09 10:40:00,36.41,36.55,36.37,36.49,130500.0,19.6017,19.6771,19.5802,19.6448,130500.0
2015-01-09 10:50:00,36.48,36.55,36.42,36.43,132400.0,19.6394,19.6771,19.6071,19.6125,132400.0
2015-01-09 11:00:00,36.43,36.43,36.25,36.28,178800.0,19.6125,19.6125,19.5156,19.5317,178800.0
2015-01-09 11:10:00,36.27,36.28,36.14,36.25,211500.0,19.5263,19.5317,19.4564,19.5156,211500.0
2015-01-09 11:20:00,36.24,36.31,36.15,36.27,183800.0,19.5102,19.5479,19.4617,19.5263,183800.0
2015-01-09 11:30:00,36.27,36.42,36.24,36.42,219400.0,19.5263,19.6071,19.5102,19.6071,219400.0
2015-01-09 11:40:00,36.42,36.49,36.36,36.45,219100.0,19.6071,19.6448,19.5748,19.6232,219100.0
2015-01-09 11:50:00,36.45,36.52,36.42,36.51,177500.0,19.6232,19.6609,19.6071,19.6556,177500.0
2015-01-09 12:00:00,36.51,36.61,36.47,36.59,97400.0,19.6556,19.7094,19.634,19.6986,97400.0
2015-01-09 12:10:00,36.6,36.68,36.53,36.67,115300.0,19.704,19.7471,19.6663,19.7417,115300.0
2015-01-09 12:20:00,36.66,36.68,36.56,36.6,98500.0,19.7363,19.7471,19.6825,19.704,98500.0
2015-01-09 12:30:00,36.6,36.61,36.48,36.5,122100.0,19.704,19.7094,19.6394,19.6502,122100.0
2015-01-09 12:40:00,36.5,36.55,36.45,36.48,123200.0,19.6502,19.6771,19.6232,19.6394,123200.0
2015-01-09 12:50:00,36.49,36.52,36.4,36.42,131900.0,19.6448,19.6609,19.5963,19.6071,131900.0
2015-01-09 13:00:00,36.42,36.49,36.41,36.49,113500.0,19.6071,19.6448,19.6017,19.6448,113500.0
2015-01-09 13:10:00,36.49,36.51,36.42,36.48,125400.0,19.6448,19.6556,19.6071,19.6394,125400.0
2015-01-09 13:20:00,36.48,36.52,36.43,36.45,57800.0,19.6394,19.6609,19.6125,19.6232,57800.0
2015-01-09 13:30:00,36.46,36.62,36.46,36.61,182500.0,19.6286,19.7148,19.6286,19.7094,182500.0
2015-01-09 13:40:00,36.61,36.65,36.57,36.63,117800.0,19.7094,19.7309,19.6879,19.7202,117800.0
2015-01-09 13:50:00,36.64,36.69,36.57,36.58,130800.0,19.7255,19.7525,19.6879,19.6932,130800.0
2015-01-09 14:00:00,36.58,36.66,36.54,36.62,132300.0,19.6932,19.7363,19.6717,19.7148,132300.0
2015-01-09 14:10:00,36.62,36.68,36.62,36.65,151100.0,19.7148,19.7471,19.7148,19.7309,151100.0
2015-01-09 14:20:00,36.65,36.65,36.52,36.54,158200.0,19.7309,19.7309,19.6609,19.6717,158200.0
2015-01-09 14:30:00,36.54,36.58,36.5,36.55,118400.0,19.6717,19.6932,19.6502,19.6771,118400.0
2015-01-09 14:40:00,36.55,36.57,36.5,36.52,118400.0,19.6771,19.6879,19.6502,19.6609,118400.0
2015-01-09 14:50:00,36.52,36.55,36.5,36.51,163500.0,19.6609,19.6771,19.6502,19.6556,163500.0
2015-01-09 15:00:00,36.51,36.61,36.5,36.59,149800.0,19.6556,19.7094,19.6502,19.6986,149800.0
2015-01-09 15:10:00,36.6,36.67,36.6,36.63,125200.0,19.704,19.7417,19.704,19.7202,125200.0
2015-01-09 15:20:00,36.64,36.65,36.55,36.57,121700.0,19.7255,19.7309,19.6771,19.6879,121700.0
2015-01-09 15:30:00,36.57,36.64,36.55,36.64,135800.0,19.6879,19.7255,19.6771,19.7255,135800.0
2015-01-09 15:40:00,36.64,36.69,36.6,36.6,227900.0,19.7255,19.7525,19.704,19.704,227900.0
2015-01-09 15:50:00,36.6,36.61,36.55,36.56,353500.0,19.704,19.7094,19.6771,19.6825,353500.0
2015-01-12 09:30:00,36.19,36.2,35.8,35.83,591900.0,19.4833,19.4887,19.2733,19.2895,591900.0
2015-01-12 09:40:00,35.83,35.83,35.7,35.75,486600.0,19.2895,19.2895,19.2195,19.2464,486600.0
2015-01-12 09:50:00,35.75,35.85,35.68,35.79,348300.0,19.2464,19.3002,19.2087,19.2679,348300.0
2015-01-12 10:00:00,35.78,35.85,35.71,35.84,259200.0,19.2625,19.3002,19.2249,19.2948,259200.0
2015-01-12 10:10:00,35.84,35.91,35.74,35.89,263200.0,19.2948,19.3325,19.241,19.3218,263200.0
2015-01-12 10:20:00,35.89,36.04,35.84,35.96,242500.0,19.3218,19.4025,19.2948,19.3595,242500.0
2015-01-12 10:30:00,35.95,36.08,35.94,36.07,191900.0,19.3541,19.4241,19.3487,19.4187,191900.0
2015-01-12 10:40:00,36.07,36.1,36.02,36.02,145000.0,19.4187,19.4348,19.3918,19.3918,145000.0
2015-01-12 10:50:00,36.02,36.11,36.0,36.11,172200.0,19.3918,19.4402,19.381,19.4402,172200.0
2015-01-12 11:00:00,36.11,36.25,36.09,36.1,212000.0,19.4402,19.5156,19.4294,19.4348,212000.0
2015-01-12 11:10:00,36.1,36.18,36.05,36.16,172000.0,19.4348,19.4779,19.4079,19.4671,172000.0
2015-01-12 11:20:00,36.16,36.24,36.13,36.19,161500.0,19.4671,19.5102,19.451,19.4833,161500.0
2015-01-12 11:30:00,36.19,36.25,36.15,36.24,218800.0,19.4833,19.5156,19.4617,19.5102,218800.0
2015-01-12 11:40:00,36.23,36.3,36.19,36.19,100100.0,19.5048,19.5425,19.4833,19.4833,100100.0
2015-01-12 11:50:00,36.19,36.2,36.15,36.18,104100.0,19.4833,19.4887,19.4617,19.4779,104100.0
2015-01-12 12:00:00,36.18,36.25,36.17,36.19,134500.0,19.4779,19.5156,19.4725,19.4833,134500.0
2015-01-12 12:10:00,36.19,36.2,36.13,36.16,107200.0,19.4833,19.4887,19.451,19.4671,107200.0
2015-01-12 12:20:00,36.16,36.23,36.15,36.2,87100.0,19.4671,19.5048,19.4617,19.4887,87100.0
2015-01-12 12:30:00,36.2,36.29,36.18,36.29,112600.0,19.4887,19.5371,19.4779,19.5371,112600.0
2015-01-12 12:40:00,36.29,36.29,36.23,36.27,99300.0,19.5371,19.5371,19.5048,19.5263,99300.0
2015-01-12 12:50:00,36.26,36.29,36.18,36.18,104800.0,19.521,19.5371,19.4779,19.4779,104800.0
2015-01-12 13:00:00,36.19,36.24,36.18,36.21,102500.0,19.4833,19.5102,19.4779,19.494,102500.0
2015-01-12 13:10:00,36.22,36.22,36.18,36.19,93100.0,19.4994,19.4994,19.4779,19.4833,93100.0
2015-01-12 13:20:00,36.2,36.2,36.13,36.15,109500.0,19.4887,19.4887,19.451,19.4617,109500.0
2015-01-12 13:30:00,36.14,36.16,36.11,36.12,73900.0,19.4564,19.4671,19.4402,19.4456,73900.0
2015-01-12 13:40:00,36.12,36.17,36.11,36.17,102700.0,19.4456,19.4725,19.4402,19.4725,102700.0
2015-01-12 13:50:00,36.17,36.18,36.13,36.15,108600.0,19.4725,19.4779,19.451,19.4617,108600.0
2015-01-12 14:00:00,36.16,36.16,36.13,36.15,102300.0,19.4671,19.4671,19.451,19.4617,102300.0
2015-01-12 14:10:00,36.16,36.21,36.12,36.15,241200.0,19.4671,19.494,19.4456,19.4617,241200.0
2015-01-12 14:20:00,36.15,36.18,36.08,36.1,135300.0,19.4617,19.4779,19.4241,19.4348,135300.0
2015-01-12 14:30:00,36.1,36.1,36.03,36.04,123400.0,19.4348,19.4348,19.3971,19.4025,123400.0
2015-01-12 14:40:00,36.04,36.07,36.03,36.05,98600.0,19.4025,19.4187,19.3971,19.4079,98600.0
2015-01-12 14:50:00,36.06,36.09,36.03,36.08,97000.0,19.4133,19.4294,19.3971,19.4241,97000.0
2015-01-12 15:00:00,36.08,36.12,36.06,36.08,132700.0,19.4241,19.4456,19.4133,19.4241,132700.0
2015-01-12 15:10:00,36.07,36.11,36.06,36.09,129000.0,19.4187,19.4402,19.4133,19.4294,129000.0
2015-01-12 15:20:00,36.09,36.1,36.03,36.09,137700.0,19.4294,19.4348,19.3971,19.4294,137700.0
2015-01-12 15:30:00,36.09,36.1,36.03,36.07,201700.0,19.4294,19.4348,19.3971,19.4187,201700.0
2015-01-12 15:40:00,36.07,36.14,36.06,36.13,243300.0,19.4187,19.4564,19.4133,19.451,243300.0
2015-01-12 15:50:00,36.13,36.14,36.05,36.05,327700.0,19.451,19.4564,19.4079,19.4079,327700.0
2015-01-13 09:30:00,36.2,36.34,36.14,36.15,504100.0,19.4887,19.564,19.4564,19.4617,504100.0
2015-01-13 09:40:00,36.15,36.19,36.07,36.13,341700.0,19.4617,19.4833,19.4187,19.451,341700.0
2015-01-13 09:50:00,36.13,36.2,36.11,36.16,587100.0,19.451,19.4887,19.4402,19.4671,587100.0
2015-01-13 10:00:00,36.16,36.18,36.08,36.09,498100.0,19.4671,19.4779,19.4241,19.4294,498100.0
2015-01-13 10:10:00,36.09,36.12,36.0,36.04,323000.0,19.4294,19.4456,19.381,19.4025,323000.0
2015-01-13 10:20:00,36.04,36.15,36.03,36.14,260300.0,19.4025,19.4617,19.3971,19.4564,260300.0
2015-01-13 10:30:00,36.13,36.21,36.1,36.2,363500.0,19.451,19.494,19.4348,19.4887,363500.0
2015-01-13 10:40:00,36.2,36.24,36.18,36.22,372800.0,19.4887,19.5102,19.4779,19.4994,372800.0
2015-01-13 10:50:00,36.22,36.33,36.2,36.21,274600.0,19.4994,19.5586,19.4887,19.494,274600.0
2015-01-13 11:00:00,36.21,36.25,36.18,36.21,154300.0,19.494,19.5156,19.4779,19.494,154300.0
2015-01-13 11:10:00,36.22,36.25,36.16,36.18,182700.0,19.4994,19.5156,19.4671,19.4779,182700.0
2015-01-13 11:20:00,36.17,36.2,36.08,36.17,220500.0,19.4725,19.4887,19.4241,19.4725,220500.0
2015-01-13 11:30:00,36.17,36.24,36.15,36.21,107200.0,19.4725,19.5102,19.4617,19.494,107200.0
2015-01-13 11:40:00,36.22,36.23,36.15,36.22,91600.0,19.4994,19.5048,19.4617,19.4994,91600.0
2015-01-13 11:50:00,36.21,36.23,36.15,36.21,270300.0,19.494,19.5048,19.4617,19.494,270300.0
2015-01-13 12:00:00,36.21,36.25,36.19,36.2,94900.0,19.494,19.5156,19.4833,19.4887,94900.0
2015-01-13 12:10:00,36.2,36.22,36.19,36.21,155500.0,19.4887,19.4994,19.4833,19.494,155500.0
2015-01-13 12:20:00,36.2,36.21,36.17,36.18,282500.0,19.4887,19.494,19.4725,19.4779,282500.0
2015-01-13 12:30:00,36.18,36.18,36.11,36.13,152100.0,19.4779,19.4779,19.4402,19.451,152100.0
2015-01-13 12:40:00,36.14,36.25,36.12,36.25,122800.0,19.4564,19.5156,19.4456,19.5156,122800.0
2015-01-13 12:50:00,36.25,36.29,36.23,36.25,238100.0,19.5156,19.5371,19.5048,19.5156,238100.0
2015-01-13 13:00:00,36.25,36.25,36.17,36.18,119600.0,19.5156,19.5156,19.4725,19.4779,119600.0
2015-01-13 13:10:00,36.18,36.24,36.18,36.2,111200.0,19.4779,19.5102,19.4779,19.4887,111200.0
2015-01-13 13:20:00,36.21,36.21,36.04,36.05,143700.0,19.494,19.494,19.4025,19.4079,143700.0
2015-01-13 13:30:00,36.04,36.04,35.95,35.95,238400.0,19.4025,19.4025,19.3541,19.3541,238400.0
2015-01-13 13:40:00,35.95,36.01,35.93,35.99,159100.0,19.3541,19.3864,19.3433,19.3756,159100.0
2015-01-13 13:50:00,35.98,36.0,35.83,35.92,158100.0,19.3702,19.381,19.2895,19.3379,158100.0
2015-01-13 14:00:00,35.92,35.92,35.78,35.79,232700.0,19.3379,19.3379,19.2625,19.2679,232700.0
2015-01-13 14:10:00,35.79,35.8,35.75,35.77,146200.0,19.2679,19.2733,19.2464,19.2572,146200.0
2015-01-13 14:20:00,35.77,35.93,35.77,35.93,155600.0,19.2572,19.3433,19.2572,19.3433,155600.0
2015-01-13 14:30:00,35.92,35.95,35.89,35.92,134400.0,19.3379,19.3541,19.3218,19.3379,134400.0
2015-01-13 14:40:00,35.92,35.93,35.84,35.84,128500.0,19.3379,19.3433,19.2948,19.2948,128500.0
2015-01-13 14:50:00,35.85,35.89,35.77,35.78,115600.0,19.3002,19.3218,19.2572,19.2625,115600.0
2015-01-13 15:00:00,35.77,35.8,35.76,35.77,147600.0,19.2572,19.2733,19.2518,19.2572,147600.0
2015-01-13 15:10:00,35.76,35.98,35.76,35.94,173200.0,19.2518,19.3702,19.2518,19.3487,173200.0
2015-01-13 15:20:00,35.94,35.98,35.89,35.91,236600.0,19.3487,19.3702,19.3218,19.3325,236600.0
2015-01-13 15:30:00,35.91,36.09,35.91,36.07,350400.0,19.3325,19.4294,19.3325,19.4187,350400.0
2015-01-13 15:40:00,36.08,36.1,35.96,35.97,320000.0,19.4241,19.4348,19.3595,19.3648,320000.0
2015-01-13 15:50:00,35.96,35.98,35.92,35.97,371700.0,19.3595,19.3702,19.3379,19.3648,371700.0
2015-01-14 09:30:00,35.16,35.33,35.14,35.3,876200.0,18.9288,19.0203,18.918,19.0041,876200.0
2015-01-14 09:40:00,35.3,35.37,35.13,35.29,335300.0,19.0041,19.0418,18.9126,18.9988,335300.0
2015-01-14 09:50:00,35.29,35.31,35.16,35.18,296200.0,18.9988,19.0095,18.9288,18.9395,296200.0
2015-01-14 10:00:00,35.17,35.36,35.11,35.35,369700.0,18.9341,19.0364,18.9018,19.0311,369700.0
2015-01-14 10:10:00,35.35,35.38,35.26,35.3,359800.0,19.0311,19.0472,18.9826,19.0041,359800.0
2015-01-14 10:20:00,35.31,35.37,35.3,35.33,257200.0,19.0095,19.0418,19.0041,19.0203,257200.0
2015-01-14 10:30:00,35.34,35.34,35.13,35.15,368600.0,19.0257,19.0257,18.9126,18.9234,368600.0
2015-01-14 10:40:00,35.16,35.31,35.13,35.28,206500.0,18.9288,19.0095,18.9126,18.9934,206500.0
2015-01-14 10:50:00,35.28,35.34,35.19,35.25,160700.0,18.9934,19.0257,18.9449,18.9772,160700.0
2015-01-14 11:00:00,35.24,35.27,35.08,35.1,354500.0,18.9718,18.988,18.8857,18.8965,354500.0
2015-01-14 11:10:00,35.1,35.16,35.07,35.13,223200.0,18.8965,18.9288,18.8803,18.9126,223200.0
2015-01-14 11:20:00,35.13,35.17,35.09,35.12,183700.0,18.9126,18.9341,18.8911,18.9072,183700.0
2015-01-14 11:30:00,35.12,35.14,35.06,35.12,371200.0,18.9072,18.918,18.8749,18.9072,371200.0
2015-01-14 11:40:00,35.12,35.16,35.11,35.13,130000.0,18.9072,18.9288,18.9018,18.9126,130000.0
2015-01-14 11:50:00,35.13,35.14,35.01,35.02,233600.0,18.9126,18.918,18.848,18.8534,233600.0
2015-01-14 12:00:00,35.01,35.05,35.01,35.01,160800.0,18.848,18.8695,18.848,18.848,160800.0
2015-01-14 12:10:00,35.01,35.04,34.99,35.04,799300.0,18.848,18.8642,18.8372,18.8642,799300.0
2015-01-14 12:20:00,35.03,35.05,35.0,35.02,150000.0,18.8588,18.8695,18.8426,18.8534,150000.0
2015-01-14 12:30:00,35.02,35.15,35.01,35.12,149600.0,18.8534,18.9234,18.848,18.9072,149600.0
2015-01-14 12:40:00,35.13,35.14,35.05,35.07,115900.0,18.9126,18.918,18.8695,18.8803,115900.0
2015-01-14 12:50:00,35.07,35.08,35.02,35.07,93300.0,18.8803,18.8857,18.8534,18.8803,93300.0
2015-01-14 13:00:00,35.07,35.09,35.02,35.04,110000.0,18.8803,18.8911,18.8534,18.8642,110000.0
2015-01-14 13:10:00,35.03,35.04,34.98,34.99,229100.0,18.8588,18.8642,18.8319,18.8372,229100.0
2015-01-14 13:20:00,35.0,35.01,34.94,34.99,233200.0,18.8426,18.848,18.8103,18.8372,233200.0
2015-01-14 13:30:00,35.0,35.01,34.96,34.96,140900.0,18.8426,18.848,18.8211,18.8211,140900.0
2015-01-14 13:40:00,34.97,35.03,34.93,35.02,161800.0,18.8265,18.8588,18.8049,18.8534,161800.0
2015-01-14 13:50:00,35.03,35.07,35.0,35.07,131700.0,18.8588,18.8803,18.8426,18.8803,131700.0
2015-01-14 14:00:00,35.07,35.12,35.04,35.12,114800.0,18.8803,18.9072,18.8642,18.9072,114800.0
2015-01-14 14:10:00,35.12,35.4,35.11,35.4,234000.0,18.9072,19.058,18.9018,19.058,234000.0
2015-01-14 14:20:00,35.4,35.57,35.35,35.56,283800.0,19.058,19.1495,19.0311,19.1441,283800.0
2015-01-14 14:30:00,35.56,35.64,35.51,35.54,286200.0,19.1441,19.1872,19.1172,19.1333,286200.0
2015-01-14 14:40:00,35.54,35.56,35.43,35.45,189100.0,19.1333,19.1441,19.0741,19.0849,189100.0
2015-01-14 14:50:00,35.44,35.45,35.36,35.43,186300.0,19.0795,19.0849,19.0364,19.0741,186300.0
2015-01-14 15:00:00,35.43,35.62,35.4,35.56,175800.0,19.0741,19.1764,19.058,19.1441,175800.0
2015-01-14 15:10:00,35.57,35.69,35.5,35.68,295400.0,19.1495,19.2141,19.1118,19.2087,295400.0
2015-01-14 15:20:00,35.68,35.72,35.59,35.68,285300.0,19.2087,19.2302,19.1603,19.2087,285300.0
2015-01-14 15:30:00,35.67,35.72,35.58,35.68,201000.0,19.2033,19.2302,19.1549,19.2087,201000.0
2015-01-14 15:40:00,35.67,35.78,35.67,35.75,298700.0,19.2033,19.2625,19.2033,19.2464,298700.0
2015-01-14 15:50:00,35.75,35.77,35.67,35.68,365800.0,19.2464,19.2572,19.2033,19.2087,365800.0
2015-01-15 09:30:00,36.12,36.19,35.76,35.8,664800.0,19.4456,19.4833,19.2518,19.2733,664800.0
2015-01-15 09:40:00,35.79,35.88,35.59,35.66,447700.0,19.2679,19.3164,19.1603,19.1979,447700.0
2015-01-15 09:50:00,35.67,35.88,35.66,35.83,322800.0,19.2033,19.3164,19.1979,19.2895,322800.0
2015-01-15 10:00:00,35.82,35.92,35.7,35.79,252300.0,19.2841,19.3379,19.2195,19.2679,252300.0
2015-01-15 10:10:00,35.8,36.06,35.77,36.01,269800.0,19.2733,19.4133,19.2572,19.3864,269800.0
2015-01-15 10:20:00,36.0,36.01,35.83,35.95,232100.0,19.381,19.3864,19.2895,19.3541,232100.0
2015-01-15 10:30:00,35.95,36.05,35.88,35.9,189200.0,19.3541,19.4079,19.3164,19.3272,189200.0
2015-01-15 10:40:00,35.9,35.91,35.75,35.77,148500.0,19.3272,19.3325,19.2464,19.2572,148500.0
2015-01-15 10:50:00,35.77,35.78,35.66,35.69,183500.0,19.2572,19.2625,19.1979,19.2141,183500.0
2015-01-15 11:00:00,35.69,35.73,35.61,35.66,333300.0,19.2141,19.2356,19.171,19.1979,333300.0
2015-01-15 11:10:00,35.67,35.72,35.63,35.68,162700.0,19.2033,19.2302,19.1818,19.2087,162700.0
2015-01-15 11:20:00,35.68,35.71,35.61,35.69,137600.0,19.2087,19.2249,19.171,19.2141,137600.0
2015-01-15 11:30:00,35.68,35.87,35.66,35.87,296900.0,19.2087,19.311,19.1979,19.311,296900.0
2015-01-15 11:40:00,35.88,36.06,35.88,36.01,171800.0,19.3164,19.4133,19.3164,19.3864,171800.0
2015-01-15 11:50:00,36.01,36.03,35.9,35.91,92600.0,19.3864,19.3971,19.3272,19.3325,92600.0
2015-01-15 12:00:00,35.92,36.01,35.92,35.96,136800.0,19.3379,19.3864,19.3379,19.3595,136800.0
2015-01-15 12:10:00,35.96,36.03,35.9,35.9,114700.0,19.3595,19.3971,19.3272,19.3272,114700.0
2015-01-15 12:20:00,35.9,35.97,35.88,35.93,94000.0,19.3272,19.3648,19.3164,19.3433,94000.0
2015-01-15 12:30:00,35.94,36.0,35.86,35.89,172600.0,19.3487,19.381,19.3056,19.3218,172600.0
2015-01-15 12:40:00,35.89,35.93,35.82,35.87,115500.0,19.3218,19.3433,19.2841,19.311,115500.0
2015-01-15 12:50:00,35.87,35.9,35.81,35.85,110100.0,19.311,19.3272,19.2787,19.3002,110100.0
2015-01-15 13:00:00,35.86,35.97,35.85,35.91,134700.0,19.3056,19.3648,19.3002,19.3325,134700.0
2015-01-15 13:10:00,35.91,35.99,35.9,35.97,150000.0,19.3325,19.3756,19.3272,19.3648,150000.0
2015-01-15 13:20:00,35.97,35.98,35.91,35.92,109600.0,19.3648,19.3702,19.3325,19.3379,109600.0
2015-01-15 13:30:00,35.93,35.96,35.89,35.89,154100.0,19.3433,19.3595,19.3218,19.3218,154100.0
2015-01-15 13:40:00,35.89,35.9,35.78,35.82,207200.0,19.3218,19.3272,19.2625,19.2841,207200.0
2015-01-15 13:50:00,35.82,35.95,35.81,35.9,147200.0,19.2841,19.3541,19.2787,19.3272,147200.0
2015-01-15 14:00:00,35.9,35.99,35.87,35.98,121800.0,19.3272,19.3756,19.311,19.3702,121800.0
2015-01-15 14:10:00,35.97,36.0,35.92,35.95,193500.0,19.3648,19.381,19.3379,19.3541,193500.0
2015-01-15 14:20:00,35.96,35.96,35.83,35.87,187900.0,19.3595,19.3595,19.2895,19.311,187900.0
2015-01-15 14:30:00,35.87,35.94,35.84,35.9,181500.0,19.311,19.3487,19.2948,19.3272,181500.0
2015-01-15 14:40:00,35.91,35.97,35.9,35.92,128200.0,19.3325,19.3648,19.3272,19.3379,128200.0
2015-01-15 14:50:00,35.92,36.02,35.91,35.98,141200.0,19.3379,19.3918,19.3325,19.3702,141200.0
2015-01-15 15:00:00,35.97,36.01,35.94,35.98,106200.0,19.3648,19.3864,19.3487,19.3702,106200.0
2015-01-15 15:10:00,35.98,35.99,35.85,35.9,162900.0,19.3702,19.3756,19.3002,19.3272,162900.0
2015-01-15 15:20:00,35.9,35.95,35.85,35.93,181300.0,19.3272,19.3541,19.3002,19.3433,181300.0
2015-01-15 15:30:00,35.92,35.95,35.87,35.9,153000.0,19.3379,19.3541,19.311,19.3272,153000.0
2015-01-15 15:40:00,35.9,35.91,35.81,35.83,226100.0,19.3272,19.3325,19.2787,19.2895,226100.0
2015-01-15 15:50:00,35.83,35.83,35.7,35.75,389100.0,19.2895,19.2895,19.2195,19.2464,389100.0
2015-01-16 09:30:00,36.9,37.13,36.82,37.01,1031400.0,19.8655,19.9893,19.8224,19.9247,1031400.0
2015-01-16 09:40:00,37.01,37.07,36.9,37.07,574900.0,19.9247,19.957,19.8655,19.957,574900.0
2015-01-16 09:50:00,37.07,37.17,36.96,37.0,472500.0,19.957,20.0109,19.8978,19.9193,472500.0
2015-01-16 10:00:00,37.0,37.19,36.96,37.13,708200.0,19.9193,20.0216,19.8978,19.9893,708200.0
2015-01-16 10:10:00,37.12,37.18,37.03,37.17,378700.0,19.984,20.0163,19.9355,20.0109,378700.0
2015-01-16 10:20:00,37.16,37.43,37.15,37.37,536000.0,20.0055,20.1508,20.0001,20.1185,536000.0
2015-01-16 10:30:00,37.38,37.49,37.31,37.47,472800.0,20.1239,20.1831,20.0862,20.1724,472800.0
2015-01-16 10:40:00,37.46,37.49,37.37,37.49,393800.0,20.167,20.1831,20.1185,20.1831,393800.0
2015-01-16 10:50:00,37.49,37.59,37.43,37.45,477900.0,20.1831,20.237,20.1508,20.1616,477900.0
2015-01-16 11:00:00,37.46,37.54,37.44,37.49,548700.0,20.167,20.2101,20.1562,20.1831,548700.0
2015-01-16 11:10:00,37.49,37.69,37.44,37.62,386500.0,20.1831,20.2908,20.1562,20.2531,386500.0
2015-01-16 11:20:00,37.61,37.68,37.57,37.67,341500.0,20.2477,20.2854,20.2262,20.28,341500.0
2015-01-16 11:30:00,37.66,37.74,37.63,37.74,283300.0,20.2747,20.3177,20.2585,20.3177,283300.0
2015-01-16 11:40:00,37.73,37.74,37.47,37.51,376500.0,20.3124,20.3177,20.1724,20.1939,376500.0
2015-01-16 11:50:00,37.51,37.52,37.42,37.47,217200.0,20.1939,20.1993,20.1455,20.1724,217200.0
2015-01-16 12:00:00,37.46,37.56,37.45,37.55,183900.0,20.167,20.2208,20.1616,20.2154,183900.0
2015-01-16 12:10:00,37.54,37.63,37.51,37.62,199900.0,20.2101,20.2585,20.1939,20.2531,199900.0
2015-01-16 12:20:00,37.62,37.75,37.58,37.72,214600.0,20.2531,20.3231,20.2316,20.307,214600.0
2015-01-16 12:30:00,37.73,37.73,37.58,37.6,193800.0,20.3124,20.3124,20.2316,20.2424,193800.0
2015-01-16 12:40:00,37.61,37.73,37.6,37.73,150600.0,20.2477,20.3124,20.2424,20.3124,150600.0
2015-01-16 12:50:00,37.73,37.78,37.71,37.74,128700.0,20.3124,20.3393,20.3016,20.3177,128700.0
2015-01-16 13:00:00,37.75,37.78,37.7,37.73,172500.0,20.3231,20.3393,20.2962,20.3124,172500.0
2015-01-16 13:10:00,37.73,37.74,37.68,37.69,105600.0,20.3124,20.3177,20.2854,20.2908,105600.0
2015-01-16 13:20:00,37.69,37.7,37.63,37.68,138700.0,20.2908,20.2962,20.2585,20.2854,138700.0
2015-01-16 13:30:00,37.68,37.7,37.65,37.67,178700.0,20.2854,20.2962,20.2693,20.28,178700.0
2015-01-16 13:40:00,37.68,37.68,37.6,37.66,381500.0,20.2854,20.2854,20.2424,20.2747,381500.0
2015-01-16 13:50:00,37.66,37.67,37.57,37.58,177300.0,20.2747,20.28,20.2262,20.2316,177300.0
2015-01-16 14:00:00,37.58,37.63,37.49,37.5,324900.0,20.2316,20.2585,20.1831,20.1885,324900.0
2015-01-16 14:10:00,37.5,37.56,37.47,37.54,300900.0,20.1885,20.2208,20.1724,20.2101,300900.0
2015-01-16 14:20:00,37.54,37.61,37.5,37.58,206200.0,20.2101,20.2477,20.1885,20.2316,206200.0
2015-01-16 14:30:00,37.58,37.64,37.52,37.63,242400.0,20.2316,20.2639,20.1993,20.2585,242400.0
2015-01-16 14:40:00,37.64,37.75,37.63,37.73,167700.0,20.2639,20.3231,20.2585,20.3124,167700.0
2015-01-16 14:50:00,37.73,37.78,37.71,37.77,191500.0,20.3124,20.3393,20.3016,20.3339,191500.0
2015-01-16 15:00:00,37.76,37.78,37.75,37.77,171600.0,20.3285,20.3393,20.3231,20.3339,171600.0
2015-01-16 15:10:00,37.77,37.81,37.75,37.81,327500.0,20.3339,20.3554,20.3231,20.3554,327500.0
2015-01-16 15:20:00,37.8,37.92,37.8,37.9,350900.0,20.35,20.4146,20.35,20.4039,350900.0
2015-01-16 15:30:00,37.9,37.95,37.84,37.86,374300.0,20.4039,20.4308,20.3716,20.3823,374300.0
2015-01-16 15:40:00,37.86,37.87,37.79,37.82,317100.0,20.3823,20.3877,20.3447,20.3608,317100.0
2015-01-16 15:50:00,37.83,37.9,37.75,37.88,775300.0,20.3662,20.4039,20.3231,20.3931,775300.0
2015-01-20 09:30:00,38.01,38.03,37.62,37.7,933400.0,20.4631,20.4739,20.2531,20.2962,933400.0
2015-01-20 09:40:00,37.7,37.75,37.46,37.47,446400.0,20.2962,20.3231,20.167,20.1724,446400.0
2015-01-20 09:50:00,37.47,37.63,37.39,37.61,374800.0,20.1724,20.2585,20.1293,20.2477,374800.0
2015-01-20 10:00:00,37.62,37.64,37.5,37.52,275300.0,20.2531,20.2639,20.1885,20.1993,275300.0
2015-01-20 10:10:00,37.53,37.56,37.38,37.43,208200.0,20.2047,20.2208,20.1239,20.1508,208200.0
2015-01-20 10:20:00,37.43,37.71,37.43,37.69,434400.0,20.1508,20.3016,20.1508,20.2908,434400.0
2015-01-20 10:30:00,37.69,37.75,37.54,37.55,175600.0,20.2908,20.3231,20.2101,20.2154,175600.0
2015-01-20 10:40:00,37.55,37.62,37.46,37.53,264600.0,20.2154,20.2531,20.167,20.2047,264600.0
2015-01-20 10:50:00,37.54,37.56,37.46,37.55,177900.0,20.2101,20.2208,20.167,20.2154,177900.0
2015-01-20 11:00:00,37.56,37.57,37.47,37.55,191300.0,20.2208,20.2262,20.1724,20.2154,191300.0
2015-01-20 11:10:00,37.55,37.66,37.48,37.66,164400.0,20.2154,20.2747,20.1778,20.2747,164400.0
2015-01-20 11:20:00,37.67,37.71,37.59,37.64,198900.0,20.28,20.3016,20.237,20.2639,198900.0
2015-01-20 11:30:00,37.65,37.7,37.6,37.7,247500.0,20.2693,20.2962,20.2424,20.2962,247500.0
2015-01-20 11:40:00,37.7,37.7,37.62,37.65,122600.0,20.2962,20.2962,20.2531,20.2693,122600.0
2015-01-20 11:50:00,37.66,37.66,37.54,37.58,186200.0,20.2747,20.2747,20.2101,20.2316,186200.0
2015-01-20 12:00:00,37.59,37.67,37.58,37.67,131900.0,20.237,20.28,20.2316,20.28,131900.0
2015-01-20 12:10:00,37.67,37.67,37.57,37.61,132100.0,20.28,20.28,20.2262,20.2477,132100.0
2015-01-20 12:20:00,37.6,37.63,37.56,37.59,114800.0,20.2424,20.2585,20.2208,20.237,114800.0
2015-01-20 12:30:00,37.59,37.6,37.52,37.59,115600.0,20.237,20.2424,20.1993,20.237,115600.0
2015-01-20 12:40:00,37.58,37.61,37.51,37.59,116400.0,20.2316,20.2477,20.1939,20.237,116400.0
2015-01-20 12:50:00,37.59,37.6,37.5,37.53,73700.0,20.237,20.2424,20.1885,20.2047,73700.0
2015-01-20 13:00:00,37.52,37.55,37.5,37.5,86700.0,20.1993,20.2154,20.1885,20.1885,86700.0
2015-01-20 13:10:00,37.5,37.54,37.46,37.53,82400.0,20.1885,20.2101,20.167,20.2047,82400.0
2015-01-20 13:20:00,37.53,37.58,37.53,37.55,77600.0,20.2047,20.2316,20.2047,20.2154,77600.0
2015-01-20 13:30:00,37.55,37.58,37.5,37.53,76800.0,20.2154,20.2316,20.1885,20.2047,76800.0
2015-01-20 13:40:00,37.52,37.55,37.5,37.53,92000.0,20.1993,20.2154,20.1885,20.2047,92000.0
2015-01-20 13:50:00,37.53,37.56,37.48,37.55,133000.0,20.2047,20.2208,20.1778,20.2154,133000.0
2015-01-20 14:00:00,37.56,37.65,37.54,37.58,137900.0,20.2208,20.2693,20.2101,20.2316,137900.0
2015-01-20 14:10:00,37.59,37.62,37.55,37.62,71400.0,20.237,20.2531,20.2154,20.2531,71400.0
2015-01-20 14:20:00,37.62,37.62,37.54,37.58,108100.0,20.2531,20.2531,20.2101,20.2316,108100.0
2015-01-20 14:30:00,37.58,37.63,37.58,37.63,97300.0,20.2316,20.2585,20.2316,20.2585,97300.0
2015-01-20 14:40:00,37.63,37.65,37.59,37.65,173300.0,20.2585,20.2693,20.237,20.2693,173300.0
2015-01-20 14:50:00,37.65,37.71,37.64,37.71,148800.0,20.2693,20.3016,20.2639,20.3016,148800.0
2015-01-20 15:00:00,37.71,37.74,37.66,37.73,108300.0,20.3016,20.3177,20.2747,20.3124,108300.0
2015-01-20 15:10:00,37.73,37.74,37.69,37.73,147900.0,20.3124,20.3177,20.2908,20.3124,147900.0
2015-01-20 15:20:00,37.73,37.74,37.71,37.74,147000.0,20.3124,20.3177,20.3016,20.3177,147000.0
2015-01-20 15:30:00,37.74,37.74,37.7,37.72,133900.0,20.3177,20.3177,20.2962,20.307,133900.0
2015-01-20 15:40:00,37.72,37.74,37.71,37.73,119800.0,20.307,20.3177,20.3016,20.3124,119800.0
2015-01-20 15:50:00,37.73,37.73,37.66,37.69,250900.0,20.3124,20.3124,20.2747,20.2908,250900.0
2015-01-21 09:30:00,37.83,38.08,37.73,38.05,518400.0,20.3662,20.5008,20.3124,20.4846,518400.0
2015-01-21 09:40:00,38.08,38.25,37.84,37.93,469800.0,20.5008,20.5923,20.3716,20.42,469800.0
2015-01-21 09:50:00,37.94,38.14,37.92,38.1,335000.0,20.4254,20.5331,20.4146,20.5115,335000.0
2015-01-21 10:00:00,38.09,38.17,38.02,38.06,282500.0,20.5062,20.5492,20.4685,20.49,282500.0
2015-01-21 10:10:00,38.06,38.2,38.02,38.17,299000.0,20.49,20.5654,20.4685,20.5492,299000.0
2015-01-21 10:20:00,38.18,38.3,38.09,38.26,243000.0,20.5546,20.6192,20.5062,20.5977,243000.0
2015-01-21 10:30:00,38.27,38.47,38.26,38.44,214700.0,20.6031,20.7107,20.5977,20.6946,214700.0
2015-01-21 10:40:00,38.45,38.57,38.45,38.54,426400.0,20.7,20.7646,20.7,20.7484,426400.0
2015-01-21 10:50:00,38.54,38.61,38.53,38.59,268500.0,20.7484,20.7861,20.743,20.7753,268500.0
2015-01-21 11:00:00,38.6,38.64,38.55,38.55,258800.0,20.7807,20.8023,20.7538,20.7538,258800.0
2015-01-21 11:10:00,38.56,38.65,38.51,38.64,393700.0,20.7592,20.8076,20.7323,20.8023,393700.0
2015-01-21 11:20:00,38.63,38.67,38.59,38.66,416600.0,20.7969,20.8184,20.7753,20.813,416600.0
2015-01-21 11:30:00,38.66,38.81,38.65,38.77,343900.0,20.813,20.8938,20.8076,20.8722,343900.0
2015-01-21 11:40:00,38.77,38.81,38.71,38.78,134700.0,20.8722,20.8938,20.8399,20.8776,134700.0
2015-01-21 11:50:00,38.77,38.85,38.77,38.78,223900.0,20.8722,20.9153,20.8722,20.8776,223900.0
2015-01-21 12:00:00,38.78,38.93,38.77,38.86,238300.0,20.8776,20.9584,20.8722,20.9207,238300.0
2015-01-21 12:10:00,38.85,38.89,38.78,38.83,326500.0,20.9153,20.9368,20.8776,20.9045,326500.0
2015-01-21 12:20:00,38.83,38.94,38.83,38.92,177100.0,20.9045,20.9638,20.9045,20.953,177100.0
2015-01-21 12:30:00,38.93,38.94,38.86,38.9,114000.0,20.9584,20.9638,20.9207,20.9422,114000.0
2015-01-21 12:40:00,38.91,38.94,38.89,38.92,124300.0,20.9476,20.9638,20.9368,20.953,124300.0
2015-01-21 12:50:00,38.92,38.94,38.84,38.91,155100.0,20.953,20.9638,20.9099,20.9476,155100.0
2015-01-21 13:00:00,38.91,38.96,38.89,38.93,129500.0,20.9476,20.9745,20.9368,20.9584,129500.0
2015-01-21 13:10:00,38.93,38.95,38.9,38.91,90800.0,20.9584,20.9692,20.9422,20.9476,90800.0
2015-01-21 13:20:00,38.91,38.94,38.83,38.85,89600.0,20.9476,20.9638,20.9045,20.9153,89600.0
2015-01-21 13:30:00,38.84,38.87,38.81,38.85,140400.0,20.9099,20.9261,20.8938,20.9153,140400.0
2015-01-21 13:40:00,38.85,38.86,38.82,38.85,111100.0,20.9153,20.9207,20.8992,20.9153,111100.0
2015-01-21 13:50:00,38.84,38.88,38.77,38.81,126000.0,20.9099,20.9315,20.8722,20.8938,126000.0
2015-01-21 14:00:00,38.81,38.83,38.77,38.78,144300.0,20.8938,20.9045,20.8722,20.8776,144300.0
2015-01-21 14:10:00,38.78,38.85,38.75,38.81,127200.0,20.8776,20.9153,20.8615,20.8938,127200.0
2015-01-21 14:20:00,38.82,38.9,38.8,38.89,145600.0,20.8992,20.9422,20.8884,20.9368,145600.0
2015-01-21 14:30:00,38.89,38.93,38.89,38.9,120200.0,20.9368,20.9584,20.9368,20.9422,120200.0
2015-01-21 14:40:00,38.9,38.96,38.88,38.96,140500.0,20.9422,20.9745,20.9315,20.9745,140500.0
2015-01-21 14:50:00,38.96,38.97,38.92,38.96,102300.0,20.9745,20.9799,20.953,20.9745,102300.0
2015-01-21 15:00:00,38.96,38.96,38.87,38.87,135700.0,20.9745,20.9745,20.9261,20.9261,135700.0
2015-01-21 15:10:00,38.87,38.96,38.86,38.96,132500.0,20.9261,20.9745,20.9207,20.9745,132500.0
2015-01-21 15:20:00,38.96,38.99,38.94,38.96,156500.0,20.9745,20.9907,20.9638,20.9745,156500.0
2015-01-21 15:30:00,38.97,39.02,38.96,38.99,299600.0,20.9799,21.0068,20.9745,20.9907,299600.0
2015-01-21 15:40:00,38.99,39.0,38.89,38.89,256100.0,20.9907,20.9961,20.9368,20.9368,256100.0
2015-01-21 15:50:00,38.89,38.9,38.8,38.83,755900.0,20.9368,20.9422,20.8884,20.9045,755900.0
2015-01-22 09:30:00,39.02,39.13,38.78,38.95,714300.0,21.0068,21.0661,20.8776,20.9692,714300.0
2015-01-22 09:40:00,38.95,39.13,38.8,39.0,722500.0,20.9692,21.0661,20.8884,20.9961,722500.0
2015-01-22 09:50:00,39.0,39.0,38.83,38.91,490300.0,20.9961,20.9961,20.9045,20.9476,490300.0
2015-01-22 10:00:00,38.9,39.01,38.77,38.8,295400.0,20.9422,21.0015,20.8722,20.8884,295400.0
2015-01-22 10:10:00,38.79,38.92,38.76,38.87,285100.0,20.883,20.953,20.8669,20.9261,285100.0
2015-01-22 10:20:00,38.88,39.0,38.84,39.0,134000.0,20.9315,20.9961,20.9099,20.9961,134000.0
2015-01-22 10:30:00,39.0,39.03,38.92,38.92,165400.0,20.9961,21.0122,20.953,20.953,165400.0
2015-01-22 10:40:00,38.93,39.12,38.93,39.01,157000.0,20.9584,21.0607,20.9584,21.0015,157000.0
2015-01-22 10:50:00,39.02,39.1,38.97,39.09,151900.0,21.0068,21.0499,20.9799,21.0445,151900.0
2015-01-22 11:00:00,39.08,39.09,38.69,38.71,282500.0,21.0391,21.0445,20.8292,20.8399,282500.0
2015-01-22 11:10:00,38.72,38.73,38.51,38.68,296600.0,20.8453,20.8507,20.7323,20.8238,296600.0
2015-01-22 11:20:00,38.69,38.77,38.68,38.74,195000.0,20.8292,20.8722,20.8238,20.8561,195000.0
2015-01-22 11:30:00,38.75,38.84,38.67,38.7,304400.0,20.8615,20.9099,20.8184,20.8346,304400.0
2015-01-22 11:40:00,38.71,38.73,38.65,38.69,112700.0,20.8399,20.8507,20.8076,20.8292,112700.0
2015-01-22 11:50:00,38.7,38.79,38.66,38.78,112600.0,20.8346,20.883,20.813,20.8776,112600.0
2015-01-22 12:00:00,38.79,38.79,38.71,38.72,78100.0,20.883,20.883,20.8399,20.8453,78100.0
2015-01-22 12:10:00,38.72,38.86,38.72,38.81,102200.0,20.8453,20.9207,20.8453,20.8938,102200.0
2015-01-22 12:20:00,38.81,38.98,38.81,38.93,123000.0,20.8938,20.9853,20.8938,20.9584,123000.0
2015-01-22 12:30:00,38.94,38.98,38.9,38.93,111000.0,20.9638,20.9853,20.9422,20.9584,111000.0
2015-01-22 12:40:00,38.93,38.96,38.87,38.95,100700.0,20.9584,20.9745,20.9261,20.9692,100700.0
2015-01-22 12:50:00,38.94,38.97,38.83,38.86,71100.0,20.9638,20.9799,20.9045,20.9207,71100.0
2015-01-22 13:00:00,38.87,38.93,38.83,38.87,64200.0,20.9261,20.9584,20.9045,20.9261,64200.0
2015-01-22 13:10:00,38.86,38.89,38.77,38.77,52700.0,20.9207,20.9368,20.8722,20.8722,52700.0
2015-01-22 13:20:00,38.79,38.83,38.75,38.77,88000.0,20.883,20.9045,20.8615,20.8722,88000.0
2015-01-22 13:30:00,38.77,38.83,38.77,38.82,45300.0,20.8722,20.9045,20.8722,20.8992,45300.0
2015-01-22 13:40:00,38.83,38.89,38.82,38.87,63100.0,20.9045,20.9368,20.8992,20.9261,63100.0
2015-01-22 13:50:00,38.87,38.9,38.83,38.89,80900.0,20.9261,20.9422,20.9045,20.9368,80900.0
2015-01-22 14:00:00,38.89,38.91,38.84,38.85,99300.0,20.9368,20.9476,20.9099,20.9153,99300.0
2015-01-22 14:10:00,38.86,38.98,38.83,38.98,136100.0,20.9207,20.9853,20.9045,20.9853,136100.0
2015-01-22 14:20:00,38.97,38.98,38.91,38.98,240800.0,20.9799,20.9853,20.9476,20.9853,240800.0
2015-01-22 14:30:00,38.98,39.02,38.92,38.96,173600.0,20.9853,21.0068,20.953,20.9745,173600.0
2015-01-22 14:40:00,38.95,39.0,38.95,38.99,116800.0,20.9692,20.9961,20.9692,20.9907,116800.0
2015-01-22 14:50:00,39.0,39.09,38.99,39.09,128700.0,20.9961,21.0445,20.9907,21.0445,128700.0
2015-01-22 15:00:00,39.09,39.14,39.06,39.06,178500.0,21.0445,21.0714,21.0284,21.0284,178500.0
2015-01-22 15:10:00,39.06,39.09,39.01,39.05,224500.0,21.0284,21.0445,21.0015,21.023,224500.0
2015-01-22 15:20:00,39.05,39.07,39.03,39.05,147000.0,21.023,21.0338,21.0122,21.023,147000.0
2015-01-22 15:30:00,39.05,39.07,39.03,39.05,119700.0,21.023,21.0338,21.0122,21.023,119700.0
2015-01-22 15:40:00,39.05,39.06,39.02,39.02,103000.0,21.023,21.0284,21.0068,21.0068,103000.0
2015-01-22 15:50:00,39.02,39.03,38.96,38.98,261600.0,21.0068,21.0122,20.9745,20.9853,261600.0
2015-01-23 09:30:00,38.49,38.56,38.41,38.5,501300.0,20.7215,20.7592,20.6784,20.7269,501300.0
2015-01-23 09:40:00,38.5,38.59,38.47,38.56,227700.0,20.7269,20.7753,20.7107,20.7592,227700.0
2015-01-23 09:50:00,38.56,38.7,38.53,38.7,243800.0,20.7592,20.8346,20.743,20.8346,243800.0
2015-01-23 10:00:00,38.68,38.89,38.65,38.84,267900.0,20.8238,20.9368,20.8076,20.9099,267900.0
2015-01-23 10:10:00,38.84,38.85,38.75,38.82,225600.0,20.9099,20.9153,20.8615,20.8992,225600.0
2015-01-23 10:20:00,38.83,39.05,38.81,39.05,135600.0,20.9045,21.023,20.8938,21.023,135600.0
2015-01-23 10:30:00,39.05,39.06,38.93,39.0,132700.0,21.023,21.0284,20.9584,20.9961,132700.0
2015-01-23 10:40:00,39.01,39.03,38.86,38.94,240600.0,21.0015,21.0122,20.9207,20.9638,240600.0
2015-01-23 10:50:00,38.94,39.04,38.91,39.02,122800.0,20.9638,21.0176,20.9476,21.0068,122800.0
2015-01-23 11:00:00,39.01,39.02,38.93,38.93,152000.0,21.0015,21.0068,20.9584,20.9584,152000.0
2015-01-23 11:10:00,38.94,38.98,38.89,38.95,128400.0,20.9638,20.9853,20.9368,20.9692,128400.0
2015-01-23 11:20:00,38.94,39.04,38.91,39.01,122400.0,20.9638,21.0176,20.9476,21.0015,122400.0
2015-01-23 11:30:00,39.02,39.15,39.01,39.14,213800.0,21.0068,21.0768,21.0015,21.0714,213800.0
2015-01-23 11:40:00,39.14,39.17,39.1,39.14,78700.0,21.0714,21.0876,21.0499,21.0714,78700.0
2015-01-23 11:50:00,39.15,39.15,39.1,39.1,88200.0,21.0768,21.0768,21.0499,21.0499,88200.0
2015-01-23 12:00:00,39.1,39.11,39.05,39.1,67800.0,21.0499,21.0553,21.023,21.0499,67800.0
2015-01-23 12:10:00,39.1,39.14,39.05,39.05,70900.0,21.0499,21.0714,21.023,21.023,70900.0
2015-01-23 12:20:00,39.06,39.11,39.04,39.09,224800.0,21.0284,21.0553,21.0176,21.0445,224800.0
2015-01-23 12:30:00,39.1,39.17,39.08,39.15,203500.0,21.0499,21.0876,21.0391,21.0768,203500.0
2015-01-23 12:40:00,39.14,39.18,39.14,39.18,171700.0,21.0714,21.093,21.0714,21.093,171700.0
2015-01-23 12:50:00,39.18,39.19,39.13,39.15,107700.0,21.093,21.0984,21.0661,21.0768,107700.0
2015-01-23 13:00:00,39.15,39.16,39.11,39.13,154800.0,21.0768,21.0822,21.0553,21.0661,154800.0
2015-01-23 13:10:00,39.13,39.17,39.06,39.06,164000.0,21.0661,21.0876,21.0284,21.0284,164000.0
2015-01-23 13:20:00,39.08,39.08,39.0,39.01,96100.0,21.0391,21.0391,20.9961,21.0015,96100.0
2015-01-23 13:30:00,39.01,39.16,38.98,39.16,143400.0,21.0015,21.0822,20.9853,21.0822,143400.0
2015-01-23 13:40:00,39.16,39.2,39.06,39.07,131300.0,21.0822,21.1037,21.0284,21.0338,131300.0
2015-01-23 13:50:00,39.07,39.12,39.07,39.11,147500.0,21.0338,21.0607,21.0338,21.0553,147500.0
2015-01-23 14:00:00,39.11,39.17,39.09,39.16,127500.0,21.0553,21.0876,21.0445,21.0822,127500.0
2015-01-23 14:10:00,39.16,39.19,39.11,39.18,183800.0,21.0822,21.0984,21.0553,21.093,183800.0
2015-01-23 14:20:00,39.18,39.22,39.17,39.18,182500.0,21.093,21.1145,21.0876,21.093,182500.0
2015-01-23 14:30:00,39.18,39.22,39.14,39.14,250100.0,21.093,21.1145,21.0714,21.0714,250100.0
2015-01-23 14:40:00,39.14,39.22,39.13,39.21,139600.0,21.0714,21.1145,21.0661,21.1091,139600.0
2015-01-23 14:50:00,39.21,39.23,39.2,39.2,113200.0,21.1091,21.1199,21.1037,21.1037,113200.0
2015-01-23 15:00:00,39.21,39.21,39.14,39.19,239800.0,21.1091,21.1091,21.0714,21.0984,239800.0
2015-01-23 15:10:00,39.19,39.22,39.15,39.16,178500.0,21.0984,21.1145,21.0768,21.0822,178500.0
2015-01-23 15:20:00,39.16,39.19,39.15,39.16,172100.0,21.0822,21.0984,21.0768,21.0822,172100.0
2015-01-23 15:30:00,39.17,39.17,39.08,39.09,183700.0,21.0876,21.0876,21.0391,21.0445,183700.0
2015-01-23 15:40:00,39.08,39.09,38.95,38.96,198600.0,21.0391,21.0445,20.9692,20.9745,198600.0
2015-01-23 15:50:00,38.96,38.98,38.87,38.91,375900.0,20.9745,20.9853,20.9261,20.9476,375900.0
2015-01-26 09:30:00,39.03,39.13,38.93,38.97,393900.0,21.0122,21.0661,20.9584,20.9799,393900.0
2015-01-26 09:40:00,38.98,39.02,38.8,38.93,229200.0,20.9853,21.0068,20.8884,20.9584,229200.0
2015-01-26 09:50:00,38.92,39.2,38.89,39.17,243600.0,20.953,21.1037,20.9368,21.0876,243600.0
2015-01-26 10:00:00,39.17,39.43,39.16,39.31,378200.0,21.0876,21.2276,21.0822,21.163,378200.0
2015-01-26 10:10:00,39.31,39.34,39.19,39.33,255600.0,21.163,21.1791,21.0984,21.1737,255600.0
2015-01-26 10:20:00,39.33,39.55,39.33,39.54,232400.0,21.1737,21.2922,21.1737,21.2868,232400.0
2015-01-26 10:30:00,39.54,39.73,39.47,39.72,281900.0,21.2868,21.3891,21.2491,21.3837,281900.0
2015-01-26 10:40:00,39.71,39.77,39.65,39.68,201000.0,21.3783,21.4106,21.346,21.3622,201000.0
2015-01-26 10:50:00,39.68,39.74,39.51,39.55,176500.0,21.3622,21.3945,21.2706,21.2922,176500.0
2015-01-26 11:00:00,39.56,39.69,39.52,39.61,209200.0,21.2976,21.3675,21.276,21.3245,209200.0
2015-01-26 11:10:00,39.61,39.8,39.59,39.77,202400.0,21.3245,21.4268,21.3137,21.4106,202400.0
2015-01-26 11:20:00,39.78,39.86,39.72,39.79,204600.0,21.416,21.4591,21.3837,21.4214,204600.0
2015-01-26 11:30:00,39.78,39.87,39.74,39.8,201000.0,21.416,21.4644,21.3945,21.4268,201000.0
2015-01-26 11:40:00,39.81,39.85,39.75,39.76,135500.0,21.4321,21.4537,21.3998,21.4052,135500.0
2015-01-26 11:50:00,39.76,39.88,39.75,39.88,115400.0,21.4052,21.4698,21.3998,21.4698,115400.0
2015-01-26 12:00:00,39.88,39.95,39.83,39.95,149500.0,21.4698,21.5075,21.4429,21.5075,149500.0
2015-01-26 12:10:00,39.95,40.0,39.94,39.96,176500.0,21.5075,21.5344,21.5021,21.5129,176500.0
2015-01-26 12:20:00,39.96,40.09,39.95,40.08,213700.0,21.5129,21.5829,21.5075,21.5775,213700.0
2015-01-26 12:30:00,40.08,40.09,40.0,40.08,199300.0,21.5775,21.5829,21.5344,21.5775,199300.0
2015-01-26 12:40:00,40.08,40.08,39.96,39.98,247400.0,21.5775,21.5775,21.5129,21.5237,247400.0
2015-01-26 12:50:00,39.98,40.07,39.97,40.05,163800.0,21.5237,21.5721,21.5183,21.5613,163800.0
2015-01-26 13:00:00,40.05,40.05,39.93,39.99,143300.0,21.5613,21.5613,21.4967,21.529,143300.0
2015-01-26 13:10:00,39.99,40.07,39.99,40.03,123400.0,21.529,21.5721,21.529,21.5506,123400.0
2015-01-26 13:20:00,40.03,40.09,40.03,40.07,130800.0,21.5506,21.5829,21.5506,21.5721,130800.0
2015-01-26 13:30:00,40.07,40.1,40.04,40.1,159800.0,21.5721,21.5883,21.556,21.5883,159800.0
2015-01-26 13:40:00,40.09,40.2,40.09,40.19,228700.0,21.5829,21.6421,21.5829,21.6367,228700.0
2015-01-26 13:50:00,40.18,40.2,40.13,40.18,157300.0,21.6313,21.6421,21.6044,21.6313,157300.0
2015-01-26 14:00:00,40.19,40.21,40.11,40.13,140700.0,21.6367,21.6475,21.5936,21.6044,140700.0
2015-01-26 14:10:00,40.13,40.14,40.0,40.08,230800.0,21.6044,21.6098,21.5344,21.5775,230800.0
2015-01-26 14:20:00,40.07,40.08,40.01,40.06,128700.0,21.5721,21.5775,21.5398,21.5667,128700.0
2015-01-26 14:30:00,40.06,40.11,40.03,40.1,103900.0,21.5667,21.5936,21.5506,21.5883,103900.0
2015-01-26 14:40:00,40.1,40.14,40.1,40.11,137300.0,21.5883,21.6098,21.5883,21.5936,137300.0
2015-01-26 14:50:00,40.12,40.13,40.04,40.05,197600.0,21.599,21.6044,21.556,21.5613,197600.0
2015-01-26 15:00:00,40.04,40.05,39.91,39.93,188600.0,21.556,21.5613,21.486,21.4967,188600.0
2015-01-26 15:10:00,39.93,39.94,39.8,39.84,236500.0,21.4967,21.5021,21.4268,21.4483,236500.0
2015-01-26 15:20:00,39.84,39.85,39.79,39.82,231600.0,21.4483,21.4537,21.4214,21.4375,231600.0
2015-01-26 15:30:00,39.82,39.92,39.8,39.92,172800.0,21.4375,21.4914,21.4268,21.4914,172800.0
2015-01-26 15:40:00,39.91,39.92,39.84,39.88,213700.0,21.486,21.4914,21.4483,21.4698,213700.0
2015-01-26 15:50:00,39.88,39.93,39.87,39.93,365000.0,21.4698,21.4967,21.4644,21.4967,365000.0
2015-01-27 09:30:00,39.84,40.03,39.8,40.02,624500.0,21.4483,21.5506,21.4268,21.5452,624500.0
2015-01-27 09:40:00,40.02,40.04,39.89,39.93,399800.0,21.5452,21.556,21.4752,21.4967,399800.0
2015-01-27 09:50:00,39.93,39.96,39.74,39.8,494700.0,21.4967,21.5129,21.3945,21.4268,494700.0
2015-01-27 10:00:00,39.8,40.03,39.79,39.94,519700.0,21.4268,21.5506,21.4214,21.5021,519700.0
2015-01-27 10:10:00,39.95,40.0,39.83,39.86,303400.0,21.5075,21.5344,21.4429,21.4591,303400.0
2015-01-27 10:20:00,39.86,40.05,39.85,39.94,296700.0,21.4591,21.5613,21.4537,21.5021,296700.0
2015-01-27 10:30:00,39.94,40.04,39.87,40.04,333000.0,21.5021,21.556,21.4644,21.556,333000.0
2015-01-27 10:40:00,40.01,40.04,39.91,39.94,196500.0,21.5398,21.556,21.486,21.5021,196500.0
2015-01-27 10:50:00,39.93,40.1,39.93,40.07,225400.0,21.4967,21.5883,21.4967,21.5721,225400.0
2015-01-27 11:00:00,40.07,40.08,39.89,40.02,283200.0,21.5721,21.5775,21.4752,21.5452,283200.0
2015-01-27 11:10:00,40.03,40.09,40.01,40.08,199700.0,21.5506,21.5829,21.5398,21.5775,199700.0
2015-01-27 11:20:00,40.09,40.43,40.09,40.4,416500.0,21.5829,21.7659,21.5829,21.7498,416500.0
2015-01-27 11:30:00,40.41,40.42,40.23,40.29,406200.0,21.7552,21.7605,21.6583,21.6906,406200.0
2015-01-27 11:40:00,40.28,40.33,40.25,40.32,82200.0,21.6852,21.7121,21.669,21.7067,82200.0
2015-01-27 11:50:00,40.32,40.4,40.3,40.31,77100.0,21.7067,21.7498,21.6959,21.7013,77100.0
2015-01-27 12:00:00,40.3,40.3,40.17,40.25,102300.0,21.6959,21.6959,21.626,21.669,102300.0
2015-01-27 12:10:00,40.24,40.26,40.21,40.21,95200.0,21.6636,21.6744,21.6475,21.6475,95200.0
2015-01-27 12:20:00,40.22,40.32,40.19,40.31,85900.0,21.6529,21.7067,21.6367,21.7013,85900.0
2015-01-27 12:30:00,40.33,40.33,40.25,40.27,98700.0,21.7121,21.7121,21.669,21.6798,98700.0
2015-01-27 12:40:00,40.26,40.3,40.16,40.18,99300.0,21.6744,21.6959,21.6206,21.6313,99300.0
2015-01-27 12:50:00,40.17,40.26,40.16,40.23,83900.0,21.626,21.6744,21.6206,21.6583,83900.0
2015-01-27 13:00:00,40.23,40.27,40.14,40.19,128100.0,21.6583,21.6798,21.6098,21.6367,128100.0
2015-01-27 13:10:00,40.18,40.28,40.16,40.23,110600.0,21.6313,21.6852,21.6206,21.6583,110600.0
2015-01-27 13:20:00,40.23,40.29,40.18,40.19,165000.0,21.6583,21.6906,21.6313,21.6367,165000.0
2015-01-27 13:30:00,40.2,40.27,40.17,40.24,128100.0,21.6421,21.6798,21.626,21.6636,128100.0
2015-01-27 13:40:00,40.24,40.26,40.15,40.21,95300.0,21.6636,21.6744,21.6152,21.6475,95300.0
2015-01-27 13:50:00,40.21,40.23,40.15,40.19,79300.0,21.6475,21.6583,21.6152,21.6367,79300.0
2015-01-27 14:00:00,40.19,40.3,40.18,40.27,117400.0,21.6367,21.6959,21.6313,21.6798,117400.0
2015-01-27 14:10:00,40.26,40.35,40.24,40.33,111200.0,21.6744,21.7229,21.6636,21.7121,111200.0
2015-01-27 14:20:00,40.34,40.4,40.33,40.35,171400.0,21.7175,21.7498,21.7121,21.7229,171400.0
2015-01-27 14:30:00,40.35,40.38,40.32,40.37,98500.0,21.7229,21.739,21.7067,21.7336,98500.0
2015-01-27 14:40:00,40.36,40.41,40.33,40.41,83800.0,21.7282,21.7552,21.7121,21.7552,83800.0
2015-01-27 14:50:00,40.41,40.44,40.32,40.34,118800.0,21.7552,21.7713,21.7067,21.7175,118800.0
2015-01-27 15:00:00,40.34,40.41,40.32,40.36,78600.0,21.7175,21.7552,21.7067,21.7282,78600.0
2015-01-27 15:10:00,40.37,40.38,40.29,40.3,104800.0,21.7336,21.739,21.6906,21.6959,104800.0
2015-01-27 15:20:00,40.3,40.31,40.22,40.22,119000.0,21.6959,21.7013,21.6529,21.6529,119000.0
2015-01-27 15:30:00,40.22,40.29,40.21,40.27,141600.0,21.6529,21.6906,21.6475,21.6798,141600.0
2015-01-27 15:40:00,40.27,40.3,40.22,40.23,123100.0,21.6798,21.6959,21.6529,21.6583,123100.0
2015-01-27 15:50:00,40.23,40.23,40.16,40.21,299000.0,21.6583,21.6583,21.6206,21.6475,299000.0
2015-01-28 09:30:00,39.78,39.8,39.33,39.49,668100.0,21.416,21.4268,21.1737,21.2599,668100.0
2015-01-28 09:40:00,39.48,39.5,39.19,39.45,426600.0,21.2545,21.2652,21.0984,21.2383,426600.0
2015-01-28 09:50:00,39.46,39.47,39.26,39.3,209700.0,21.2437,21.2491,21.136,21.1576,209700.0
2015-01-28 10:00:00,39.31,39.41,39.25,39.35,249400.0,21.163,21.2168,21.1307,21.1845,249400.0
2015-01-28 10:10:00,39.35,39.39,39.24,39.37,278000.0,21.1845,21.206,21.1253,21.1953,278000.0
2015-01-28 10:20:00,39.38,39.39,39.27,39.33,251400.0,21.2006,21.206,21.1414,21.1737,251400.0
2015-01-28 10:30:00,39.33,39.4,39.24,39.37,275800.0,21.1737,21.2114,21.1253,21.1953,275800.0
2015-01-28 10:40:00,39.37,39.44,39.21,39.25,284600.0,21.1953,21.2329,21.1091,21.1307,284600.0
2015-01-28 10:50:00,39.25,39.41,39.24,39.38,151900.0,21.1307,21.2168,21.1253,21.2006,151900.0
2015-01-28 11:00:00,39.38,39.45,39.35,39.39,188100.0,21.2006,21.2383,21.1845,21.206,188100.0
2015-01-28 11:10:00,39.39,39.44,39.28,39.36,138800.0,21.206,21.2329,21.1468,21.1899,138800.0
2015-01-28 11:20:00,39.35,39.42,39.32,39.39,153800.0,21.1845,21.2222,21.1683,21.206,153800.0
2015-01-28 11:30:00,39.38,39.54,39.36,39.46,259600.0,21.2006,21.2868,21.1899,21.2437,259600.0
2015-01-28 11:40:00,39.47,39.48,39.4,39.41,72600.0,21.2491,21.2545,21.2114,21.2168,72600.0
2015-01-28 11:50:00,39.43,39.43,39.34,39.38,118000.0,21.2276,21.2276,21.1791,21.2006,118000.0
2015-01-28 12:00:00,39.38,39.56,39.36,39.52,121400.0,21.2006,21.2976,21.1899,21.276,121400.0
2015-01-28 12:10:00,39.53,39.53,39.48,39.52,58500.0,21.2814,21.2814,21.2545,21.276,58500.0
2015-01-28 12:20:00,39.52,39.52,39.44,39.51,88200.0,21.276,21.276,21.2329,21.2706,88200.0
2015-01-28 12:30:00,39.51,39.52,39.45,39.47,100700.0,21.2706,21.276,21.2383,21.2491,100700.0
2015-01-28 12:40:00,39.47,39.47,39.4,39.44,67700.0,21.2491,21.2491,21.2114,21.2329,67700.0
2015-01-28 12:50:00,39.44,39.47,39.39,39.4,61700.0,21.2329,21.2491,21.206,21.2114,61700.0
2015-01-28 13:00:00,39.39,39.43,39.36,39.39,73200.0,21.206,21.2276,21.1899,21.206,73200.0
2015-01-28 13:10:00,39.38,39.38,39.3,39.31,118700.0,21.2006,21.2006,21.1576,21.163,118700.0
2015-01-28 13:20:00,39.31,39.32,39.23,39.24,275000.0,21.163,21.1683,21.1199,21.1253,275000.0
2015-01-28 13:30:00,39.25,39.29,39.22,39.26,167300.0,21.1307,21.1522,21.1145,21.136,167300.0
2015-01-28 13:40:00,39.26,39.27,39.21,39.23,126800.0,21.136,21.1414,21.1091,21.1199,126800.0
2015-01-28 13:50:00,39.23,39.24,39.2,39.24,115100.0,21.1199,21.1253,21.1037,21.1253,115100.0
2015-01-28 14:00:00,39.23,39.36,39.2,39.22,158800.0,21.1199,21.1899,21.1037,21.1145,158800.0
2015-01-28 14:10:00,39.22,39.23,39.12,39.19,177400.0,21.1145,21.1199,21.0607,21.0984,177400.0
2015-01-28 14:20:00,39.18,39.24,39.1,39.12,164200.0,21.093,21.1253,21.0499,21.0607,164200.0
2015-01-28 14:30:00,39.12,39.15,39.05,39.11,141600.0,21.0607,21.0768,21.023,21.0553,141600.0
2015-01-28 14:40:00,39.11,39.18,39.09,39.13,112800.0,21.0553,21.093,21.0445,21.0661,112800.0
2015-01-28 14:50:00,39.13,39.17,39.09,39.09,134200.0,21.0661,21.0876,21.0445,21.0445,134200.0
2015-01-28 15:00:00,39.1,39.13,39.04,39.04,196900.0,21.0499,21.0661,21.0176,21.0176,196900.0
2015-01-28 15:10:00,39.04,39.06,38.91,38.92,250800.0,21.0176,21.0284,20.9476,20.953,250800.0
2015-01-28 15:20:00,38.92,39.0,38.91,38.99,204000.0,20.953,20.9961,20.9476,20.9907,204000.0
2015-01-28 15:30:00,38.99,38.99,38.9,38.91,176400.0,20.9907,20.9907,20.9422,20.9476,176400.0
2015-01-28 15:40:00,38.91,38.92,38.84,38.92,285600.0,20.9476,20.953,20.9099,20.953,285600.0
2015-01-28 15:50:00,38.92,38.95,38.87,38.89,366100.0,20.953,20.9692,20.9261,20.9368,366100.0
2015-01-29 09:30:00,38.72,38.83,38.56,38.57,451400.0,20.8453,20.9045,20.7592,20.7646,451400.0
2015-01-29 09:40:00,38.57,38.7,38.44,38.45,271700.0,20.7646,20.8346,20.6946,20.7,271700.0
2015-01-29 09:50:00,38.45,38.56,38.44,38.55,300500.0,20.7,20.7592,20.6946,20.7538,300500.0
2015-01-29 10:00:00,38.54,38.6,38.35,38.44,355300.0,20.7484,20.7807,20.6461,20.6946,355300.0
2015-01-29 10:10:00,38.43,38.44,38.31,38.37,153300.0,20.6892,20.6946,20.6246,20.6569,153300.0
2015-01-29 10:20:00,38.38,38.38,38.23,38.35,169800.0,20.6623,20.6623,20.5815,20.6461,169800.0
2015-01-29 10:30:00,38.34,38.43,38.26,38.31,131000.0,20.6408,20.6892,20.5977,20.6246,131000.0
2015-01-29 10:40:00,38.31,38.36,38.22,38.33,190800.0,20.6246,20.6515,20.5761,20.6354,190800.0
2015-01-29 10:50:00,38.33,38.38,38.21,38.32,136500.0,20.6354,20.6623,20.5708,20.63,136500.0
2015-01-29 11:00:00,38.32,38.4,38.31,38.4,138600.0,20.63,20.6731,20.6246,20.6731,138600.0
2015-01-29 11:10:00,38.39,38.47,38.35,38.39,142400.0,20.6677,20.7107,20.6461,20.6677,142400.0
2015-01-29 11:20:00,38.39,38.45,38.38,38.44,151800.0,20.6677,20.7,20.6623,20.6946,151800.0
2015-01-29 11:30:00,38.43,38.54,38.4,38.51,326000.0,20.6892,20.7484,20.6731,20.7323,326000.0
2015-01-29 11:40:00,38.51,38.51,38.38,38.47,85400.0,20.7323,20.7323,20.6623,20.7107,85400.0
2015-01-29 11:50:00,38.47,38.52,38.41,38.48,76600.0,20.7107,20.7377,20.6784,20.7161,76600.0
2015-01-29 12:00:00,38.49,38.56,38.49,38.56,87500.0,20.7215,20.7592,20.7215,20.7592,87500.0
2015-01-29 12:10:00,38.55,38.61,38.53,38.55,73800.0,20.7538,20.7861,20.743,20.7538,73800.0
2015-01-29 12:20:00,38.54,38.57,38.5,38.55,65300.0,20.7484,20.7646,20.7269,20.7538,65300.0
2015-01-29 12:30:00,38.55,38.63,38.54,38.62,78100.0,20.7538,20.7969,20.7484,20.7915,78100.0
2015-01-29 12:40:00,38.62,38.62,38.51,38.55,89000.0,20.7915,20.7915,20.7323,20.7538,89000.0
2015-01-29 12:50:00,38.55,38.64,38.51,38.64,78600.0,20.7538,20.8023,20.7323,20.8023,78600.0
2015-01-29 13:00:00,38.64,38.66,38.6,38.61,77300.0,20.8023,20.813,20.7807,20.7861,77300.0
2015-01-29 13:10:00,38.62,38.72,38.62,38.71,98300.0,20.7915,20.8453,20.7915,20.8399,98300.0
2015-01-29 13:20:00,38.71,38.78,38.7,38.78,78800.0,20.8399,20.8776,20.8346,20.8776,78800.0
2015-01-29 13:30:00,38.77,38.8,38.72,38.79,76900.0,20.8722,20.8884,20.8453,20.883,76900.0
2015-01-29 13:40:00,38.79,38.84,38.77,38.83,113200.0,20.883,20.9099,20.8722,20.9045,113200.0
2015-01-29 13:50:00,38.83,38.83,38.69,38.72,130600.0,20.9045,20.9045,20.8292,20.8453,130600.0
2015-01-29 14:00:00,38.72,38.75,38.64,38.64,92300.0,20.8453,20.8615,20.8023,20.8023,92300.0
2015-01-29 14:10:00,38.64,38.68,38.6,38.62,176800.0,20.8023,20.8238,20.7807,20.7915,176800.0
2015-01-29 14:20:00,38.63,38.65,38.59,38.61,242000.0,20.7969,20.8076,20.7753,20.7861,242000.0
2015-01-29 14:30:00,38.6,38.67,38.6,38.65,207800.0,20.7807,20.8184,20.7807,20.8076,207800.0
2015-01-29 14:40:00,38.65,38.65,38.59,38.63,105700.0,20.8076,20.8076,20.7753,20.7969,105700.0
2015-01-29 14:50:00,38.63,38.63,38.57,38.61,97400.0,20.7969,20.7969,20.7646,20.7861,97400.0
2015-01-29 15:00:00,38.6,38.62,38.58,38.62,157300.0,20.7807,20.7915,20.77,20.7915,157300.0
2015-01-29 15:10:00,38.62,38.65,38.58,38.65,201400.0,20.7915,20.8076,20.77,20.8076,201400.0
2015-01-29 15:20:00,38.65,38.73,38.64,38.71,178400.0,20.8076,20.8507,20.8023,20.8399,178400.0
2015-01-29 15:30:00,38.71,38.8,38.7,38.79,193700.0,20.8399,20.8884,20.8346,20.883,193700.0
2015-01-29 15:40:00,38.79,38.81,38.72,38.79,167400.0,20.883,20.8938,20.8453,20.883,167400.0
2015-01-29 15:50:00,38.79,38.79,38.73,38.77,277900.0,20.883,20.883,20.8507,20.8722,277900.0
2015-01-30 09:30:00,38.74,38.74,38.54,38.57,369900.0,20.8561,20.8561,20.7484,20.7646,369900.0
2015-01-30 09:40:00,38.58,38.9,38.58,38.65,418000.0,20.77,20.9422,20.77,20.8076,418000.0
2015-01-30 09:50:00,38.66,38.88,38.66,38.87,279300.0,20.813,20.9315,20.813,20.9261,279300.0
2015-01-30 10:00:00,38.86,39.01,38.69,38.74,278500.0,20.9207,21.0015,20.8292,20.8561,278500.0
2015-01-30 10:10:00,38.73,38.84,38.71,38.73,301100.0,20.8507,20.9099,20.8399,20.8507,301100.0
2015-01-30 10:20:00,38.74,38.84,38.7,38.71,179500.0,20.8561,20.9099,20.8346,20.8399,179500.0
2015-01-30 10:30:00,38.7,38.74,38.6,38.64,218500.0,20.8346,20.8561,20.7807,20.8023,218500.0
2015-01-30 10:40:00,38.63,38.76,38.58,38.72,166000.0,20.7969,20.8669,20.77,20.8453,166000.0
2015-01-30 10:50:00,38.72,38.73,38.59,38.62,132800.0,20.8453,20.8507,20.7753,20.7915,132800.0
2015-01-30 11:00:00,38.61,38.62,38.4,38.42,282600.0,20.7861,20.7915,20.6731,20.6838,282600.0
2015-01-30 11:10:00,38.41,38.42,38.26,38.41,258700.0,20.6784,20.6838,20.5977,20.6784,258700.0
2015-01-30 11:20:00,38.42,38.48,38.33,38.46,183700.0,20.6838,20.7161,20.6354,20.7054,183700.0
2015-01-30 11:30:00,38.46,38.51,38.36,38.41,337800.0,20.7054,20.7323,20.6515,20.6784,337800.0
2015-01-30 11:40:00,38.41,38.41,38.27,38.29,137800.0,20.6784,20.6784,20.6031,20.6138,137800.0
2015-01-30 11:50:00,38.27,38.3,38.21,38.25,165600.0,20.6031,20.6192,20.5708,20.5923,165600.0
2015-01-30 12:00:00,38.25,38.39,38.25,38.38,110000.0,20.5923,20.6677,20.5923,20.6623,110000.0
2015-01-30 12:10:00,38.39,38.45,38.35,38.42,72000.0,20.6677,20.7,20.6461,20.6838,72000.0
2015-01-30 12:20:00,38.41,38.52,38.39,38.47,71700.0,20.6784,20.7377,20.6677,20.7107,71700.0
2015-01-30 12:30:00,38.47,38.57,38.46,38.51,58900.0,20.7107,20.7646,20.7054,20.7323,58900.0
2015-01-30 12:40:00,38.51,38.54,38.46,38.49,56700.0,20.7323,20.7484,20.7054,20.7215,56700.0
2015-01-30 12:50:00,38.5,38.53,38.47,38.49,65600.0,20.7269,20.743,20.7107,20.7215,65600.0
2015-01-30 13:00:00,38.5,38.59,38.49,38.59,69500.0,20.7269,20.7753,20.7215,20.7753,69500.0
2015-01-30 13:10:00,38.59,38.6,38.47,38.5,58400.0,20.7753,20.7807,20.7107,20.7269,58400.0
2015-01-30 13:20:00,38.5,38.6,38.49,38.58,72400.0,20.7269,20.7807,20.7215,20.77,72400.0
2015-01-30 13:30:00,38.57,38.6,38.54,38.55,61600.0,20.7646,20.7807,20.7484,20.7538,61600.0
2015-01-30 13:40:00,38.55,38.72,38.55,38.71,76500.0,20.7538,20.8453,20.7538,20.8399,76500.0
2015-01-30 13:50:00,38.7,38.9,38.68,38.9,234300.0,20.8346,20.9422,20.8238,20.9422,234300.0
2015-01-30 14:00:00,38.9,38.99,38.86,38.97,132000.0,20.9422,20.9907,20.9207,20.9799,132000.0
2015-01-30 14:10:00,38.97,39.09,38.91,39.07,163600.0,20.9799,21.0445,20.9476,21.0338,163600.0
2015-01-30 14:20:00,39.07,39.28,39.05,39.27,221000.0,21.0338,21.1468,21.023,21.1414,221000.0
2015-01-30 14:30:00,39.27,39.28,39.08,39.09,188300.0,21.1414,21.1468,21.0391,21.0445,188300.0
2015-01-30 14:40:00,39.09,39.15,39.05,39.06,198200.0,21.0445,21.0768,21.023,21.0284,198200.0
2015-01-30 14:50:00,39.05,39.07,38.88,38.9,160600.0,21.023,21.0338,20.9315,20.9422,160600.0
2015-01-30 15:00:00,38.91,39.0,38.9,38.95,168100.0,20.9476,20.9961,20.9422,20.9692,168100.0
2015-01-30 15:10:00,38.94,39.02,38.92,38.92,129600.0,20.9638,21.0068,20.953,20.953,129600.0
2015-01-30 15:20:00,38.92,38.99,38.83,38.98,212400.0,20.953,20.9907,20.9045,20.9853,212400.0
2015-01-30 15:30:00,38.98,39.01,38.95,38.95,171300.0,20.9853,21.0015,20.9692,20.9692,171300.0
2015-01-30 15:40:00,38.96,38.96,38.83,38.83,201600.0,20.9745,20.9745,20.9045,20.9045,201600.0
2015-01-30 15:50:00,38.84,38.86,38.79,38.83,239600.0,20.9099,20.9207,20.883,20.9045,239600.0
2015-02-02 09:30:00,39.4,39.57,39.34,39.47,550400.0,21.2114,21.3029,21.1791,21.2491,550400.0
2015-02-02 09:40:00,39.47,39.6,39.42,39.57,349900.0,21.2491,21.3191,21.2222,21.3029,349900.0
2015-02-02 09:50:00,39.57,39.67,39.46,39.65,309700.0,21.3029,21.3568,21.2437,21.346,309700.0
2015-02-02 10:00:00,39.65,39.66,39.37,39.55,295600.0,21.346,21.3514,21.1953,21.2922,295600.0
2015-02-02 10:10:00,39.55,39.55,39.19,39.2,458400.0,21.2922,21.2922,21.0984,21.1037,458400.0
2015-02-02 10:20:00,39.2,39.47,39.2,39.46,238000.0,21.1037,21.2491,21.1037,21.2437,238000.0
2015-02-02 10:30:00,39.46,39.48,39.31,39.41,183600.0,21.2437,21.2545,21.163,21.2168,183600.0
2015-02-02 10:40:00,39.41,39.47,39.38,39.41,175300.0,21.2168,21.2491,21.2006,21.2168,175300.0
2015-02-02 10:50:00,39.41,39.48,39.35,39.41,158500.0,21.2168,21.2545,21.1845,21.2168,158500.0
2015-02-02 11:00:00,39.41,39.55,39.41,39.47,151200.0,21.2168,21.2922,21.2168,21.2491,151200.0
2015-02-02 11:10:00,39.46,39.48,39.34,39.44,216500.0,21.2437,21.2545,21.1791,21.2329,216500.0
2015-02-02 11:20:00,39.44,39.48,39.38,39.45,211600.0,21.2329,21.2545,21.2006,21.2383,211600.0
2015-02-02 11:30:00,39.46,39.59,39.44,39.52,287700.0,21.2437,21.3137,21.2329,21.276,287700.0
2015-02-02 11:40:00,39.52,39.66,39.46,39.63,115000.0,21.276,21.3514,21.2437,21.3352,115000.0
2015-02-02 11:50:00,39.64,39.73,39.61,39.68,150900.0,21.3406,21.3891,21.3245,21.3622,150900.0
2015-02-02 12:00:00,39.68,39.7,39.6,39.66,155300.0,21.3622,21.3729,21.3191,21.3514,155300.0
2015-02-02 12:10:00,39.64,39.66,39.48,39.57,125300.0,21.3406,21.3514,21.2545,21.3029,125300.0
2015-02-02 12:20:00,39.58,39.66,39.49,39.49,115100.0,21.3083,21.3514,21.2599,21.2599,115100.0
2015-02-02 12:30:00,39.49,39.57,39.44,39.5,103200.0,21.2599,21.3029,21.2329,21.2652,103200.0
2015-02-02 12:40:00,39.51,39.62,39.51,39.54,110500.0,21.2706,21.3299,21.2706,21.2868,110500.0
2015-02-02 12:50:00,39.54,39.58,39.47,39.48,130100.0,21.2868,21.3083,21.2491,21.2545,130100.0
2015-02-02 13:00:00,39.48,39.52,39.43,39.51,67300.0,21.2545,21.276,21.2276,21.2706,67300.0
2015-02-02 13:10:00,39.51,39.53,39.43,39.43,76000.0,21.2706,21.2814,21.2276,21.2276,76000.0
2015-02-02 13:20:00,39.44,39.57,39.43,39.54,136100.0,21.2329,21.3029,21.2276,21.2868,136100.0
2015-02-02 13:30:00,39.54,39.56,39.4,39.42,161300.0,21.2868,21.2976,21.2114,21.2222,161300.0
2015-02-02 13:40:00,39.41,39.42,39.33,39.37,99500.0,21.2168,21.2222,21.1737,21.1953,99500.0
2015-02-02 13:50:00,39.37,39.47,39.36,39.42,112200.0,21.1953,21.2491,21.1899,21.2222,112200.0
2015-02-02 14:00:00,39.42,39.47,39.39,39.42,98600.0,21.2222,21.2491,21.206,21.2222,98600.0
2015-02-02 14:10:00,39.42,39.51,39.4,39.49,144700.0,21.2222,21.2706,21.2114,21.2599,144700.0
2015-02-02 14:20:00,39.5,39.56,39.44,39.55,99400.0,21.2652,21.2976,21.2329,21.2922,99400.0
2015-02-02 14:30:00,39.55,39.56,39.49,39.56,129700.0,21.2922,21.2976,21.2599,21.2976,129700.0
2015-02-02 14:40:00,39.56,39.56,39.53,39.54,133300.0,21.2976,21.2976,21.2814,21.2868,133300.0
2015-02-02 14:50:00,39.54,39.55,39.47,39.51,123800.0,21.2868,21.2922,21.2491,21.2706,123800.0
2015-02-02 15:00:00,39.51,39.56,39.48,39.55,112700.0,21.2706,21.2976,21.2545,21.2922,112700.0
2015-02-02 15:10:00,39.55,39.58,39.5,39.55,227000.0,21.2922,21.3083,21.2652,21.2922,227000.0
2015-02-02 15:20:00,39.55,39.67,39.54,39.66,129600.0,21.2922,21.3568,21.2868,21.3514,129600.0
2015-02-02 15:30:00,39.66,39.79,39.66,39.79,200900.0,21.3514,21.4214,21.3514,21.4214,200900.0
2015-02-02 15:40:00,39.78,39.88,39.76,39.81,275100.0,21.416,21.4698,21.4052,21.4321,275100.0
2015-02-02 15:50:00,39.83,39.86,39.77,39.85,343600.0,21.4429,21.4591,21.4106,21.4537,343600.0
2015-02-03 09:30:00,40.79,40.9,40.7,40.77,857800.0,21.9597,22.019,21.9113,21.949,857800.0
2015-02-03 09:40:00,40.77,40.9,40.52,40.66,777000.0,21.949,22.019,21.8144,21.8897,777000.0
2015-02-03 09:50:00,40.66,40.94,40.62,40.9,668600.0,21.8897,22.0405,21.8682,22.019,668600.0
2015-02-03 10:00:00,40.9,40.91,40.67,40.78,370600.0,22.019,22.0243,21.8951,21.9544,370600.0
2015-02-03 10:10:00,40.77,40.79,40.63,40.7,340400.0,21.949,21.9597,21.8736,21.9113,340400.0
2015-02-03 10:20:00,40.71,40.82,40.68,40.8,393000.0,21.9167,21.9759,21.9005,21.9651,393000.0
2015-02-03 10:30:00,40.8,40.84,40.69,40.7,305600.0,21.9651,21.9867,21.9059,21.9113,305600.0
2015-02-03 10:40:00,40.7,40.83,40.68,40.77,472700.0,21.9113,21.9813,21.9005,21.949,472700.0
2015-02-03 10:50:00,40.76,40.79,40.71,40.76,375900.0,21.9436,21.9597,21.9167,21.9436,375900.0
2015-02-03 11:00:00,40.75,40.81,40.72,40.75,394300.0,21.9382,21.9705,21.922,21.9382,394300.0
2015-02-03 11:10:00,40.76,40.9,40.74,40.9,344900.0,21.9436,22.019,21.9328,22.019,344900.0
2015-02-03 11:20:00,40.9,40.96,40.82,40.86,344700.0,22.019,22.0513,21.9759,21.9974,344700.0
2015-02-03 11:30:00,40.86,40.97,40.85,40.86,296400.0,21.9974,22.0566,21.992,21.9974,296400.0
2015-02-03 11:40:00,40.86,40.93,40.83,40.88,172500.0,21.9974,22.0351,21.9813,22.0082,172500.0
2015-02-03 11:50:00,40.88,40.93,40.82,40.83,119300.0,22.0082,22.0351,21.9759,21.9813,119300.0
2015-02-03 12:00:00,40.84,40.84,40.77,40.84,170500.0,21.9867,21.9867,21.949,21.9867,170500.0
2015-02-03 12:10:00,40.84,40.89,40.8,40.86,97300.0,21.9867,22.0136,21.9651,21.9974,97300.0
2015-02-03 12:20:00,40.86,40.89,40.79,40.88,144100.0,21.9974,22.0136,21.9597,22.0082,144100.0
2015-02-03 12:30:00,40.89,40.94,40.85,40.94,95500.0,22.0136,22.0405,21.992,22.0405,95500.0
2015-02-03 12:40:00,40.94,40.99,40.9,40.98,163000.0,22.0405,22.0674,22.019,22.062,163000.0
2015-02-03 12:50:00,40.97,41.06,40.96,41.02,259400.0,22.0566,22.1051,22.0513,22.0836,259400.0
2015-02-03 13:00:00,41.02,41.12,40.99,41.11,146200.0,22.0836,22.1374,22.0674,22.132,146200.0
2015-02-03 13:10:00,41.1,41.2,41.08,41.14,171400.0,22.1266,22.1805,22.1159,22.1482,171400.0
2015-02-03 13:20:00,41.14,41.2,41.13,41.15,317100.0,22.1482,22.1805,22.1428,22.1535,317100.0
2015-02-03 13:30:00,41.15,41.24,41.07,41.08,241700.0,22.1535,22.202,22.1105,22.1159,241700.0
2015-02-03 13:40:00,41.08,41.22,41.07,41.2,156900.0,22.1159,22.1912,22.1105,22.1805,156900.0
2015-02-03 13:50:00,41.2,41.21,41.16,41.21,173400.0,22.1805,22.1858,22.1589,22.1858,173400.0
2015-02-03 14:00:00,41.2,41.27,41.16,41.17,255100.0,22.1805,22.2181,22.1589,22.1643,255100.0
2015-02-03 14:10:00,41.17,41.22,41.14,41.17,138700.0,22.1643,22.1912,22.1482,22.1643,138700.0
2015-02-03 14:20:00,41.17,41.19,41.0,41.03,246800.0,22.1643,22.1751,22.0728,22.0889,246800.0
2015-02-03 14:30:00,41.03,41.05,40.87,40.99,279400.0,22.0889,22.0997,22.0028,22.0674,279400.0
2015-02-03 14:40:00,41.0,41.07,40.95,40.99,144500.0,22.0728,22.1105,22.0459,22.0674,144500.0
2015-02-03 14:50:00,41.0,41.07,40.94,41.05,214600.0,22.0728,22.1105,22.0405,22.0997,214600.0
2015-02-03 15:00:00,41.05,41.09,40.99,41.08,182600.0,22.0997,22.1212,22.0674,22.1159,182600.0
2015-02-03 15:10:00,41.08,41.08,41.0,41.07,104200.0,22.1159,22.1159,22.0728,22.1105,104200.0
2015-02-03 15:20:00,41.07,41.16,41.05,41.06,200100.0,22.1105,22.1589,22.0997,22.1051,200100.0
2015-02-03 15:30:00,41.06,41.08,41.01,41.04,217900.0,22.1051,22.1159,22.0782,22.0943,217900.0
2015-02-03 15:40:00,41.05,41.14,41.03,41.08,365900.0,22.0997,22.1482,22.0889,22.1159,365900.0
2015-02-03 15:50:00,41.09,41.14,41.08,41.1,591000.0,22.1212,22.1482,22.1159,22.1266,591000.0
2015-02-04 09:30:00,40.47,40.5,40.15,40.41,488500.0,21.7875,21.8036,21.6152,21.7552,488500.0
2015-02-04 09:40:00,40.4,40.53,40.21,40.24,309100.0,21.7498,21.8198,21.6475,21.6636,309100.0
2015-02-04 09:50:00,40.25,40.38,40.09,40.37,332100.0,21.669,21.739,21.5829,21.7336,332100.0
2015-02-04 10:00:00,40.38,40.54,40.31,40.34,299500.0,21.739,21.8251,21.7013,21.7175,299500.0
2015-02-04 10:10:00,40.34,40.55,40.33,40.41,291100.0,21.7175,21.8305,21.7121,21.7552,291100.0
2015-02-04 10:20:00,40.41,40.56,40.41,40.53,170000.0,21.7552,21.8359,21.7552,21.8198,170000.0
2015-02-04 10:30:00,40.51,40.52,40.12,40.34,372900.0,21.809,21.8144,21.599,21.7175,372900.0
2015-02-04 10:40:00,40.34,40.61,40.32,40.58,284500.0,21.7175,21.8628,21.7067,21.8467,284500.0
2015-02-04 10:50:00,40.59,40.62,40.48,40.58,236300.0,21.8521,21.8682,21.7928,21.8467,236300.0
2015-02-04 11:00:00,40.57,40.57,40.38,40.49,233800.0,21.8413,21.8413,21.739,21.7982,233800.0
2015-02-04 11:10:00,40.48,40.67,40.46,40.55,280900.0,21.7928,21.8951,21.7821,21.8305,280900.0
2015-02-04 11:20:00,40.55,40.72,40.54,40.67,234600.0,21.8305,21.922,21.8251,21.8951,234600.0
2015-02-04 11:30:00,40.67,40.8,40.65,40.77,311200.0,21.8951,21.9651,21.8844,21.949,311200.0
2015-02-04 11:40:00,40.76,40.77,40.67,40.76,112000.0,21.9436,21.949,21.8951,21.9436,112000.0
2015-02-04 11:50:00,40.77,40.79,40.63,40.68,155300.0,21.949,21.9597,21.8736,21.9005,155300.0
2015-02-04 12:00:00,40.68,40.73,40.64,40.69,126700.0,21.9005,21.9274,21.879,21.9059,126700.0
2015-02-04 12:10:00,40.69,40.71,40.62,40.66,170600.0,21.9059,21.9167,21.8682,21.8897,170600.0
2015-02-04 12:20:00,40.66,40.75,40.52,40.52,109100.0,21.8897,21.9382,21.8144,21.8144,109100.0
2015-02-04 12:30:00,40.51,40.6,40.5,40.55,143500.0,21.809,21.8574,21.8036,21.8305,143500.0
2015-02-04 12:40:00,40.54,40.54,40.44,40.48,120500.0,21.8251,21.8251,21.7713,21.7928,120500.0
2015-02-04 12:50:00,40.49,40.6,40.49,40.51,126400.0,21.7982,21.8574,21.7982,21.809,126400.0
2015-02-04 13:00:00,40.52,40.63,40.51,40.61,86500.0,21.8144,21.8736,21.809,21.8628,86500.0
2015-02-04 13:10:00,40.61,40.63,40.55,40.57,77600.0,21.8628,21.8736,21.8305,21.8413,77600.0
2015-02-04 13:20:00,40.56,40.65,40.54,40.62,95000.0,21.8359,21.8844,21.8251,21.8682,95000.0
2015-02-04 13:30:00,40.63,40.64,40.54,40.55,143700.0,21.8736,21.879,21.8251,21.8305,143700.0
2015-02-04 13:40:00,40.56,40.56,40.43,40.45,148900.0,21.8359,21.8359,21.7659,21.7767,148900.0
2015-02-04 13:50:00,40.45,40.48,40.39,40.39,202100.0,21.7767,21.7928,21.7444,21.7444,202100.0
2015-02-04 14:00:00,40.39,40.44,40.35,40.37,193600.0,21.7444,21.7713,21.7229,21.7336,193600.0
2015-02-04 14:10:00,40.37,40.37,40.22,40.25,249600.0,21.7336,21.7336,21.6529,21.669,249600.0
2015-02-04 14:20:00,40.25,40.48,40.24,40.4,141100.0,21.669,21.7928,21.6636,21.7498,141100.0
2015-02-04 14:30:00,40.41,40.56,40.38,40.56,127600.0,21.7552,21.8359,21.739,21.8359,127600.0
2015-02-04 14:40:00,40.56,40.58,40.5,40.51,128200.0,21.8359,21.8467,21.8036,21.809,128200.0
2015-02-04 14:50:00,40.52,40.52,40.45,40.49,102600.0,21.8144,21.8144,21.7767,21.7982,102600.0
2015-02-04 15:00:00,40.48,40.5,40.42,40.49,100800.0,21.7928,21.8036,21.7605,21.7982,100800.0
2015-02-04 15:10:00,40.49,40.59,40.46,40.57,139600.0,21.7982,21.8521,21.7821,21.8413,139600.0
2015-02-04 15:20:00,40.57,40.66,40.56,40.66,167600.0,21.8413,21.8897,21.8359,21.8897,167600.0
2015-02-04 15:30:00,40.66,40.75,40.64,40.64,199900.0,21.8897,21.9382,21.879,21.879,199900.0
2015-02-04 15:40:00,40.63,40.65,40.37,40.44,285300.0,21.8736,21.8844,21.7336,21.7713,285300.0
2015-02-04 15:50:00,40.44,40.5,40.35,40.45,306000.0,21.7713,21.8036,21.7229,21.7767,306000.0
2015-02-05 09:30:00,41.11,41.35,41.04,41.08,485400.0,22.132,22.2612,22.0943,22.1159,485400.0
2015-02-05 09:40:00,41.08,41.3,40.95,41.28,382400.0,22.1159,22.2343,22.0459,22.2235,382400.0
2015-02-05 09:50:00,41.3,41.34,41.19,41.19,392500.0,22.2343,22.2558,22.1751,22.1751,392500.0
2015-02-05 10:00:00,41.2,41.35,41.15,41.28,355500.0,22.1805,22.2612,22.1535,22.2235,355500.0
2015-02-05 10:10:00,41.28,41.35,41.26,41.3,194900.0,22.2235,22.2612,22.2128,22.2343,194900.0
2015-02-05 10:20:00,41.3,41.33,41.25,41.31,141200.0,22.2343,22.2504,22.2074,22.2397,141200.0
2015-02-05 10:30:00,41.3,41.42,41.25,41.42,190900.0,22.2343,22.2989,22.2074,22.2989,190900.0
2015-02-05 10:40:00,41.41,41.58,41.41,41.56,392000.0,22.2935,22.385,22.2935,22.3743,392000.0
2015-02-05 10:50:00,41.55,41.56,41.43,41.49,323300.0,22.3689,22.3743,22.3043,22.3366,323300.0
2015-02-05 11:00:00,41.49,41.53,41.44,41.47,165500.0,22.3366,22.3581,22.3097,22.3258,165500.0
2015-02-05 11:10:00,41.48,41.52,41.36,41.39,246500.0,22.3312,22.3527,22.2666,22.2828,246500.0
2015-02-05 11:20:00,41.4,41.48,41.29,41.35,325600.0,22.2881,22.3312,22.2289,22.2612,325600.0
2015-02-05 11:30:00,41.35,41.44,41.3,41.42,262500.0,22.2612,22.3097,22.2343,22.2989,262500.0
2015-02-05 11:40:00,41.43,41.44,41.34,41.43,214900.0,22.3043,22.3097,22.2558,22.3043,214900.0
2015-02-05 11:50:00,41.42,41.43,41.36,41.38,108600.0,22.2989,22.3043,22.2666,22.2774,108600.0
2015-02-05 12:00:00,41.38,41.4,41.23,41.25,125600.0,22.2774,22.2881,22.1966,22.2074,125600.0
2015-02-05 12:10:00,41.25,41.3,41.2,41.21,114400.0,22.2074,22.2343,22.1805,22.1858,114400.0
2015-02-05 12:20:00,41.21,41.27,41.21,41.25,88900.0,22.1858,22.2181,22.1858,22.2074,88900.0
2015-02-05 12:30:00,41.25,41.28,41.23,41.24,73600.0,22.2074,22.2235,22.1966,22.202,73600.0
2015-02-05 12:40:00,41.25,41.29,41.22,41.25,81600.0,22.2074,22.2289,22.1912,22.2074,81600.0
2015-02-05 12:50:00,41.25,41.26,41.18,41.25,60300.0,22.2074,22.2128,22.1697,22.2074,60300.0
2015-02-05 13:00:00,41.25,41.32,41.23,41.31,91400.0,22.2074,22.2451,22.1966,22.2397,91400.0
2015-02-05 13:10:00,41.31,41.38,41.31,41.34,156400.0,22.2397,22.2774,22.2397,22.2558,156400.0
2015-02-05 13:20:00,41.34,41.36,41.26,41.35,90300.0,22.2558,22.2666,22.2128,22.2612,90300.0
2015-02-05 13:30:00,41.36,41.37,41.32,41.36,232300.0,22.2666,22.272,22.2451,22.2666,232300.0
2015-02-05 13:40:00,41.35,41.4,41.34,41.4,155400.0,22.2612,22.2881,22.2558,22.2881,155400.0
2015-02-05 13:50:00,41.4,41.42,41.3,41.33,195000.0,22.2881,22.2989,22.2343,22.2504,195000.0
2015-02-05 14:00:00,41.33,41.33,41.23,41.29,187700.0,22.2504,22.2504,22.1966,22.2289,187700.0
2015-02-05 14:10:00,41.29,41.43,41.28,41.43,92100.0,22.2289,22.3043,22.2235,22.3043,92100.0
2015-02-05 14:20:00,41.42,41.42,41.32,41.37,89400.0,22.2989,22.2989,22.2451,22.272,89400.0
2015-02-05 14:30:00,41.36,41.4,41.34,41.39,67000.0,22.2666,22.2881,22.2558,22.2828,67000.0
2015-02-05 14:40:00,41.39,41.4,41.3,41.36,104800.0,22.2828,22.2881,22.2343,22.2666,104800.0
2015-02-05 14:50:00,41.36,41.4,41.33,41.37,62300.0,22.2666,22.2881,22.2504,22.272,62300.0
2015-02-05 15:00:00,41.38,41.43,41.36,41.41,72300.0,22.2774,22.3043,22.2666,22.2935,72300.0
2015-02-05 15:10:00,41.4,41.43,41.38,41.4,76500.0,22.2881,22.3043,22.2774,22.2881,76500.0
2015-02-05 15:20:00,41.4,41.44,41.39,41.44,95500.0,22.2881,22.3097,22.2828,22.3097,95500.0
2015-02-05 15:30:00,41.44,41.44,41.41,41.44,140600.0,22.3097,22.3097,22.2935,22.3097,140600.0
2015-02-05 15:40:00,41.43,41.44,41.4,41.4,141300.0,22.3043,22.3097,22.2881,22.2881,141300.0
2015-02-05 15:50:00,41.41,41.41,41.33,41.38,248900.0,22.2935,22.2935,22.2504,22.2774,248900.0
2015-02-06 09:30:00,41.53,41.64,41.48,41.62,329300.0,22.3581,22.4173,22.3312,22.4066,329300.0
2015-02-06 09:40:00,41.61,41.65,41.42,41.46,223200.0,22.4012,22.4227,22.2989,22.3204,223200.0
2015-02-06 09:50:00,41.46,41.55,41.39,41.53,203500.0,22.3204,22.3689,22.2828,22.3581,203500.0
2015-02-06 10:00:00,41.52,41.56,41.5,41.53,147200.0,22.3527,22.3743,22.342,22.3581,147200.0
2015-02-06 10:10:00,41.52,41.58,41.48,41.5,112100.0,22.3527,22.385,22.3312,22.342,112100.0
2015-02-06 10:20:00,41.49,41.5,41.38,41.46,157300.0,22.3366,22.342,22.2774,22.3204,157300.0
2015-02-06 10:30:00,41.45,41.49,41.37,41.42,196200.0,22.3151,22.3366,22.272,22.2989,196200.0
2015-02-06 10:40:00,41.42,41.46,41.33,41.41,201800.0,22.2989,22.3204,22.2504,22.2935,201800.0
2015-02-06 10:50:00,41.42,41.42,41.31,41.34,156900.0,22.2989,22.2989,22.2397,22.2558,156900.0
2015-02-06 11:00:00,41.34,41.36,41.25,41.29,215400.0,22.2558,22.2666,22.2074,22.2289,215400.0
2015-02-06 11:10:00,41.29,41.29,41.22,41.23,168000.0,22.2289,22.2289,22.1912,22.1966,168000.0
2015-02-06 11:20:00,41.23,41.33,41.22,41.3,106400.0,22.1966,22.2504,22.1912,22.2343,106400.0
2015-02-06 11:30:00,41.29,41.38,41.28,41.37,142100.0,22.2289,22.2774,22.2235,22.272,142100.0
2015-02-06 11:40:00,41.37,41.48,41.35,41.48,132600.0,22.272,22.3312,22.2612,22.3312,132600.0
2015-02-06 11:50:00,41.47,41.51,41.46,41.5,121300.0,22.3258,22.3474,22.3204,22.342,121300.0
2015-02-06 12:00:00,41.5,41.55,41.48,41.53,112200.0,22.342,22.3689,22.3312,22.3581,112200.0
2015-02-06 12:10:00,41.52,41.58,41.5,41.54,124500.0,22.3527,22.385,22.342,22.3635,124500.0
2015-02-06 12:20:00,41.54,41.59,41.54,41.59,82400.0,22.3635,22.3904,22.3635,22.3904,82400.0
2015-02-06 12:30:00,41.59,41.62,41.58,41.61,116600.0,22.3904,22.4066,22.385,22.4012,116600.0
2015-02-06 12:40:00,41.6,41.62,41.48,41.51,150300.0,22.3958,22.4066,22.3312,22.3474,150300.0
2015-02-06 12:50:00,41.51,41.52,41.43,41.44,63300.0,22.3474,22.3527,22.3043,22.3097,63300.0
2015-02-06 13:00:00,41.44,41.5,41.29,41.31,126400.0,22.3097,22.342,22.2289,22.2397,126400.0
2015-02-06 13:10:00,41.3,41.3,41.17,41.19,134000.0,22.2343,22.2343,22.1643,22.1751,134000.0
2015-02-06 13:20:00,41.2,41.2,41.1,41.2,137600.0,22.1805,22.1805,22.1266,22.1805,137600.0
2015-02-06 13:30:00,41.19,41.22,41.14,41.18,145700.0,22.1751,22.1912,22.1482,22.1697,145700.0
2015-02-06 13:40:00,41.18,41.3,41.17,41.25,60000.0,22.1697,22.2343,22.1643,22.2074,60000.0
2015-02-06 13:50:00,41.25,41.27,41.17,41.21,66300.0,22.2074,22.2181,22.1643,22.1858,66300.0
2015-02-06 14:00:00,41.22,41.22,41.12,41.12,112400.0,22.1912,22.1912,22.1374,22.1374,112400.0
2015-02-06 14:10:00,41.12,41.23,41.11,41.21,142400.0,22.1374,22.1966,22.132,22.1858,142400.0
2015-02-06 14:20:00,41.2,41.24,41.17,41.2,89100.0,22.1805,22.202,22.1643,22.1805,89100.0
2015-02-06 14:30:00,41.2,41.32,41.19,41.28,83700.0,22.1805,22.2451,22.1751,22.2235,83700.0
2015-02-06 14:40:00,41.28,41.34,41.27,41.33,69300.0,22.2235,22.2558,22.2181,22.2504,69300.0
2015-02-06 14:50:00,41.32,41.34,41.19,41.19,63100.0,22.2451,22.2558,22.1751,22.1751,63100.0
2015-02-06 15:00:00,41.2,41.21,41.11,41.16,99800.0,22.1805,22.1858,22.132,22.1589,99800.0
2015-02-06 15:10:00,41.17,41.19,41.1,41.1,168600.0,22.1643,22.1751,22.1266,22.1266,168600.0
2015-02-06 15:20:00,41.1,41.15,41.08,41.09,88600.0,22.1266,22.1535,22.1159,22.1212,88600.0
2015-02-06 15:30:00,41.08,41.17,41.08,41.13,207400.0,22.1159,22.1643,22.1159,22.1428,207400.0
2015-02-06 15:40:00,41.13,41.14,41.1,41.13,251600.0,22.1428,22.1482,22.1266,22.1428,251600.0
2015-02-06 15:50:00,41.12,41.17,41.11,41.15,243000.0,22.1374,22.1643,22.132,22.1535,243000.0
2015-02-09 09:30:00,41.51,41.69,41.51,41.66,344300.0,22.3474,22.4443,22.3474,22.4281,344300.0
2015-02-09 09:40:00,41.66,41.75,41.62,41.67,239300.0,22.4281,22.4766,22.4066,22.4335,239300.0
2015-02-09 09:50:00,41.68,41.77,41.67,41.75,224000.0,22.4389,22.4873,22.4335,22.4766,224000.0
2015-02-09 10:00:00,41.76,41.86,41.75,41.79,197700.0,22.4819,22.5358,22.4766,22.4981,197700.0
2015-02-09 10:10:00,41.8,41.88,41.72,41.87,132900.0,22.5035,22.5465,22.4604,22.5412,132900.0
2015-02-09 10:20:00,41.88,41.91,41.86,41.9,129300.0,22.5465,22.5627,22.5358,22.5573,129300.0
2015-02-09 10:30:00,41.89,42.03,41.88,41.94,274800.0,22.5519,22.6273,22.5465,22.5788,274800.0
2015-02-09 10:40:00,41.95,41.99,41.85,41.88,182100.0,22.5842,22.6058,22.5304,22.5465,182100.0
2015-02-09 10:50:00,41.88,41.9,41.8,41.81,96700.0,22.5465,22.5573,22.5035,22.5089,96700.0
2015-02-09 11:00:00,41.81,41.91,41.81,41.89,121200.0,22.5089,22.5627,22.5089,22.5519,121200.0
2015-02-09 11:10:00,41.89,41.95,41.87,41.9,164500.0,22.5519,22.5842,22.5412,22.5573,164500.0
2015-02-09 11:20:00,41.91,42.0,41.91,41.96,234700.0,22.5627,22.6112,22.5627,22.5896,234700.0
2015-02-09 11:30:00,41.96,41.97,41.81,41.83,214800.0,22.5896,22.595,22.5089,22.5196,214800.0
2015-02-09 11:40:00,41.82,41.82,41.71,41.75,106600.0,22.5142,22.5142,22.455,22.4766,106600.0
2015-02-09 11:50:00,41.75,41.77,41.73,41.74,99200.0,22.4766,22.4873,22.4658,22.4712,99200.0
2015-02-09 12:00:00,41.75,41.76,41.73,41.75,89100.0,22.4766,22.4819,22.4658,22.4766,89100.0
2015-02-09 12:10:00,41.76,41.76,41.64,41.67,347000.0,22.4819,22.4819,22.4173,22.4335,347000.0
2015-02-09 12:20:00,41.67,41.74,41.66,41.73,157500.0,22.4335,22.4712,22.4281,22.4658,157500.0
2015-02-09 12:30:00,41.73,41.77,41.73,41.75,146100.0,22.4658,22.4873,22.4658,22.4766,146100.0
2015-02-09 12:40:00,41.75,41.76,41.62,41.65,285800.0,22.4766,22.4819,22.4066,22.4227,285800.0
2015-02-09 12:50:00,41.65,41.66,41.57,41.6,196200.0,22.4227,22.4281,22.3797,22.3958,196200.0
2015-02-09 13:00:00,41.6,41.66,41.59,41.62,118900.0,22.3958,22.4281,22.3904,22.4066,118900.0
2015-02-09 13:10:00,41.63,41.67,41.61,41.67,108000.0,22.412,22.4335,22.4012,22.4335,108000.0
2015-02-09 13:20:00,41.67,41.67,41.6,41.64,120700.0,22.4335,22.4335,22.3958,22.4173,120700.0
2015-02-09 13:30:00,41.63,41.67,41.6,41.64,622500.0,22.412,22.4335,22.3958,22.4173,622500.0
2015-02-09 13:40:00,41.64,41.78,41.64,41.73,245200.0,22.4173,22.4927,22.4173,22.4658,245200.0
2015-02-09 13:50:00,41.73,41.8,41.72,41.76,153900.0,22.4658,22.5035,22.4604,22.4819,153900.0
2015-02-09 14:00:00,41.76,41.77,41.72,41.72,130100.0,22.4819,22.4873,22.4604,22.4604,130100.0
2015-02-09 14:10:00,41.73,41.76,41.65,41.66,95700.0,22.4658,22.4819,22.4227,22.4281,95700.0
2015-02-09 14:20:00,41.66,41.7,41.63,41.68,88600.0,22.4281,22.4496,22.412,22.4389,88600.0
2015-02-09 14:30:00,41.68,41.74,41.67,41.7,108800.0,22.4389,22.4712,22.4335,22.4496,108800.0
2015-02-09 14:40:00,41.7,41.72,41.68,41.68,192700.0,22.4496,22.4604,22.4389,22.4389,192700.0
2015-02-09 14:50:00,41.68,41.7,41.65,41.65,104800.0,22.4389,22.4496,22.4227,22.4227,104800.0
2015-02-09 15:00:00,41.65,41.67,41.56,41.57,137300.0,22.4227,22.4335,22.3743,22.3797,137300.0
2015-02-09 15:10:00,41.58,41.59,41.48,41.5,243000.0,22.385,22.3904,22.3312,22.342,243000.0
2015-02-09 15:20:00,41.5,41.59,41.48,41.58,142700.0,22.342,22.3904,22.3312,22.385,142700.0
2015-02-09 15:30:00,41.59,41.59,41.53,41.55,128300.0,22.3904,22.3904,22.3581,22.3689,128300.0
2015-02-09 15:40:00,41.56,41.65,41.54,41.61,232500.0,22.3743,22.4227,22.3635,22.4012,232500.0
2015-02-09 15:50:00,41.62,41.63,41.6,41.61,217400.0,22.4066,22.412,22.3958,22.4012,217400.0
2015-02-10 09:30:00,41.15,41.17,40.81,40.81,604300.0,22.1535,22.1643,21.9705,21.9705,604300.0
2015-02-10 09:40:00,40.82,40.83,40.67,40.74,471700.0,21.9759,21.9813,21.8951,21.9328,471700.0
2015-02-10 09:50:00,40.74,40.8,40.59,40.63,461400.0,21.9328,21.9651,21.8521,21.8736,461400.0
2015-02-10 10:00:00,40.62,40.77,40.62,40.7,215000.0,21.8682,21.949,21.8682,21.9113,215000.0
2015-02-10 10:10:00,40.7,40.87,40.68,40.77,243700.0,21.9113,22.0028,21.9005,21.949,243700.0
2015-02-10 10:20:00,40.76,40.76,40.57,40.58,156500.0,21.9436,21.9436,21.8413,21.8467,156500.0
2015-02-10 10:30:00,40.58,40.7,40.53,40.69,178200.0,21.8467,21.9113,21.8198,21.9059,178200.0
2015-02-10 10:40:00,40.68,40.76,40.57,40.64,223700.0,21.9005,21.9436,21.8413,21.879,223700.0
2015-02-10 10:50:00,40.64,40.71,40.58,40.68,109800.0,21.879,21.9167,21.8467,21.9005,109800.0
2015-02-10 11:00:00,40.67,40.68,40.6,40.64,174300.0,21.8951,21.9005,21.8574,21.879,174300.0
2015-02-10 11:10:00,40.64,40.72,40.62,40.72,107100.0,21.879,21.922,21.8682,21.922,107100.0
2015-02-10 11:20:00,40.71,40.82,40.68,40.8,188900.0,21.9167,21.9759,21.9005,21.9651,188900.0
2015-02-10 11:30:00,40.81,40.97,40.77,40.85,188900.0,21.9705,22.0566,21.949,21.992,188900.0
2015-02-10 11:40:00,40.85,40.97,40.82,40.94,98600.0,21.992,22.0566,21.9759,22.0405,98600.0
2015-02-10 11:50:00,40.94,41.07,40.93,41.05,122000.0,22.0405,22.1105,22.0351,22.0997,122000.0
2015-02-10 12:00:00,41.05,41.08,41.03,41.03,146700.0,22.0997,22.1159,22.0889,22.0889,146700.0
2015-02-10 12:10:00,41.03,41.15,41.03,41.13,98400.0,22.0889,22.1535,22.0889,22.1428,98400.0
2015-02-10 12:20:00,41.13,41.23,41.13,41.18,164000.0,22.1428,22.1966,22.1428,22.1697,164000.0
2015-02-10 12:30:00,41.17,41.21,41.12,41.21,88600.0,22.1643,22.1858,22.1374,22.1858,88600.0
2015-02-10 12:40:00,41.21,41.23,41.14,41.17,104900.0,22.1858,22.1966,22.1482,22.1643,104900.0
2015-02-10 12:50:00,41.17,41.22,41.16,41.18,60400.0,22.1643,22.1912,22.1589,22.1697,60400.0
2015-02-10 13:00:00,41.18,41.24,41.17,41.24,65000.0,22.1697,22.202,22.1643,22.202,65000.0
2015-02-10 13:10:00,41.23,41.29,41.23,41.23,151200.0,22.1966,22.2289,22.1966,22.1966,151200.0
2015-02-10 13:20:00,41.23,41.23,41.14,41.14,101300.0,22.1966,22.1966,22.1482,22.1482,101300.0
2015-02-10 13:30:00,41.15,41.17,41.06,41.1,133300.0,22.1535,22.1643,22.1051,22.1266,133300.0
2015-02-10 13:40:00,41.1,41.15,41.08,41.09,67800.0,22.1266,22.1535,22.1159,22.1212,67800.0
2015-02-10 13:50:00,41.1,41.15,41.05,41.05,133100.0,22.1266,22.1535,22.0997,22.0997,133100.0
2015-02-10 14:00:00,41.06,41.12,41.05,41.12,89100.0,22.1051,22.1374,22.0997,22.1374,89100.0
2015-02-10 14:10:00,41.11,41.12,41.04,41.11,142800.0,22.132,22.1374,22.0943,22.132,142800.0
2015-02-10 14:20:00,41.1,41.13,41.05,41.12,81500.0,22.1266,22.1428,22.0997,22.1374,81500.0
2015-02-10 14:30:00,41.12,41.18,41.1,41.11,117800.0,22.1374,22.1697,22.1266,22.132,117800.0
2015-02-10 14:40:00,41.11,41.13,41.05,41.09,94400.0,22.132,22.1428,22.0997,22.1212,94400.0
2015-02-10 14:50:00,41.1,41.16,41.08,41.16,72100.0,22.1266,22.1589,22.1159,22.1589,72100.0
2015-02-10 15:00:00,41.15,41.19,41.1,41.17,101200.0,22.1535,22.1751,22.1266,22.1643,101200.0
2015-02-10 15:10:00,41.17,41.21,41.17,41.2,143200.0,22.1643,22.1858,22.1643,22.1805,143200.0
2015-02-10 15:20:00,41.2,41.26,41.19,41.26,112100.0,22.1805,22.2128,22.1751,22.2128,112100.0
2015-02-10 15:30:00,41.26,41.29,41.25,41.28,190000.0,22.2128,22.2289,22.2074,22.2235,190000.0
2015-02-10 15:40:00,41.29,41.29,41.27,41.29,231900.0,22.2289,22.2289,22.2181,22.2289,231900.0
2015-02-10 15:50:00,41.29,41.29,41.23,41.26,364100.0,22.2289,22.2289,22.1966,22.2128,364100.0
2015-02-11 09:30:00,40.17,40.25,39.91,39.98,551000.0,21.9475,21.9912,21.8055,21.8437,551000.0
2015-02-11 09:40:00,39.99,40.01,39.85,39.96,298900.0,21.8492,21.8601,21.7727,21.8328,298900.0
2015-02-11 09:50:00,39.95,39.98,39.82,39.89,241900.0,21.8273,21.8437,21.7563,21.7945,241900.0
2015-02-11 10:00:00,39.89,40.15,39.88,40.12,303500.0,21.7945,21.9366,21.7891,21.9202,303500.0
2015-02-11 10:10:00,40.12,40.15,40.04,40.08,111900.0,21.9202,21.9366,21.8765,21.8984,111900.0
2015-02-11 10:20:00,40.08,40.11,40.04,40.04,156400.0,21.8984,21.9147,21.8765,21.8765,156400.0
2015-02-11 10:30:00,40.04,40.04,39.92,39.98,190700.0,21.8765,21.8765,21.8109,21.8437,190700.0
2015-02-11 10:40:00,39.98,40.08,39.94,39.95,182500.0,21.8437,21.8984,21.8219,21.8273,182500.0
2015-02-11 10:50:00,39.96,40.11,39.94,40.11,151000.0,21.8328,21.9147,21.8219,21.9147,151000.0
2015-02-11 11:00:00,40.09,40.15,40.08,40.1,90300.0,21.9038,21.9366,21.8984,21.9093,90300.0
2015-02-11 11:10:00,40.11,40.2,40.1,40.1,119500.0,21.9147,21.9639,21.9093,21.9093,119500.0
2015-02-11 11:20:00,40.1,40.33,40.1,40.29,128700.0,21.9093,22.0349,21.9093,22.0131,128700.0
2015-02-11 11:30:00,40.3,40.3,40.22,40.27,84900.0,22.0186,22.0186,21.9748,22.0022,84900.0
2015-02-11 11:40:00,40.27,40.28,40.17,40.22,269400.0,22.0022,22.0076,21.9475,21.9748,269400.0
2015-02-11 11:50:00,40.22,40.34,40.2,40.29,89300.0,21.9748,22.0404,21.9639,22.0131,89300.0
2015-02-11 12:00:00,40.27,40.36,40.21,40.32,134800.0,22.0022,22.0513,21.9694,22.0295,134800.0
2015-02-11 12:10:00,40.33,40.37,40.28,40.37,120300.0,22.0349,22.0568,22.0076,22.0568,120300.0
2015-02-11 12:20:00,40.37,40.43,40.37,40.39,85600.0,22.0568,22.0896,22.0568,22.0677,85600.0
2015-02-11 12:30:00,40.39,40.46,40.36,40.37,93000.0,22.0677,22.106,22.0513,22.0568,93000.0
2015-02-11 12:40:00,40.37,40.37,40.24,40.29,92400.0,22.0568,22.0568,21.9858,22.0131,92400.0
2015-02-11 12:50:00,40.28,40.35,40.25,40.33,51000.0,22.0076,22.0459,21.9912,22.0349,51000.0
2015-02-11 13:00:00,40.34,40.34,40.14,40.17,77600.0,22.0404,22.0404,21.9311,21.9475,77600.0
2015-02-11 13:10:00,40.18,40.22,40.08,40.15,83200.0,21.953,21.9748,21.8984,21.9366,83200.0
2015-02-11 13:20:00,40.15,40.23,40.08,40.2,82800.0,21.9366,21.9803,21.8984,21.9639,82800.0
2015-02-11 13:30:00,40.2,40.22,40.11,40.11,88800.0,21.9639,21.9748,21.9147,21.9147,88800.0
2015-02-11 13:40:00,40.11,40.19,40.07,40.08,57500.0,21.9147,21.9585,21.8929,21.8984,57500.0
2015-02-11 13:50:00,40.08,40.23,40.03,40.19,110100.0,21.8984,21.9803,21.871,21.9585,110100.0
2015-02-11 14:00:00,40.2,40.24,40.15,40.22,68900.0,21.9639,21.9858,21.9366,21.9748,68900.0
2015-02-11 14:10:00,40.2,40.28,40.18,40.22,60200.0,21.9639,22.0076,21.953,21.9748,60200.0
2015-02-11 14:20:00,40.21,40.24,40.14,40.19,97300.0,21.9694,21.9858,21.9311,21.9585,97300.0
2015-02-11 14:30:00,40.2,40.3,40.19,40.26,93500.0,21.9639,22.0186,21.9585,21.9967,93500.0
2015-02-11 14:40:00,40.27,40.36,40.26,40.34,162600.0,22.0022,22.0513,21.9967,22.0404,162600.0
2015-02-11 14:50:00,40.35,40.37,40.28,40.31,97000.0,22.0459,22.0568,22.0076,22.024,97000.0
2015-02-11 15:00:00,40.31,40.37,40.31,40.34,107300.0,22.024,22.0568,22.024,22.0404,107300.0
2015-02-11 15:10:00,40.34,40.38,40.32,40.35,113200.0,22.0404,22.0623,22.0295,22.0459,113200.0
2015-02-11 15:20:00,40.34,40.44,40.31,40.4,133800.0,22.0404,22.095,22.024,22.0732,133800.0
2015-02-11 15:30:00,40.4,40.45,40.39,40.45,188600.0,22.0732,22.1005,22.0677,22.1005,188600.0
2015-02-11 15:40:00,40.45,40.47,40.38,40.4,182700.0,22.1005,22.1114,22.0623,22.0732,182700.0
2015-02-11 15:50:00,40.4,40.41,40.34,40.36,258200.0,22.0732,22.0787,22.0404,22.0513,258200.0
2015-02-12 09:30:00,40.95,41.29,40.89,41.28,615900.0,22.3737,22.5595,22.3409,22.554,615900.0
2015-02-12 09:40:00,41.28,41.39,41.24,41.38,331900.0,22.554,22.6141,22.5321,22.6086,331900.0
2015-02-12 09:50:00,41.38,41.44,41.35,41.37,466700.0,22.6086,22.6414,22.5922,22.6032,466700.0
2015-02-12 10:00:00,41.38,41.38,41.15,41.18,274400.0,22.6086,22.6086,22.483,22.4994,274400.0
2015-02-12 10:10:00,41.19,41.22,41.13,41.13,321000.0,22.5048,22.5212,22.472,22.472,321000.0
2015-02-12 10:20:00,41.13,41.23,41.12,41.13,192700.0,22.472,22.5267,22.4666,22.472,192700.0
2015-02-12 10:30:00,41.13,41.28,41.13,41.28,240800.0,22.472,22.554,22.472,22.554,240800.0
2015-02-12 10:40:00,41.28,41.36,41.24,41.25,208900.0,22.554,22.5977,22.5321,22.5376,208900.0
2015-02-12 10:50:00,41.26,41.27,41.22,41.22,405300.0,22.5431,22.5485,22.5212,22.5212,405300.0
2015-02-12 11:00:00,41.22,41.23,41.13,41.13,345700.0,22.5212,22.5267,22.472,22.472,345700.0
2015-02-12 11:10:00,41.13,41.18,41.12,41.18,160000.0,22.472,22.4994,22.4666,22.4994,160000.0
2015-02-12 11:20:00,41.18,41.19,41.06,41.07,160600.0,22.4994,22.5048,22.4338,22.4393,160600.0
2015-02-12 11:30:00,41.07,41.09,41.01,41.04,235600.0,22.4393,22.4502,22.4065,22.4229,235600.0
2015-02-12 11:40:00,41.05,41.16,41.03,41.14,120000.0,22.4283,22.4884,22.4174,22.4775,120000.0
2015-02-12 11:50:00,41.13,41.13,41.05,41.09,124400.0,22.472,22.472,22.4283,22.4502,124400.0
2015-02-12 12:00:00,41.08,41.11,41.0,41.02,98200.0,22.4447,22.4611,22.401,22.4119,98200.0
2015-02-12 12:10:00,41.02,41.07,41.02,41.06,72500.0,22.4119,22.4393,22.4119,22.4338,72500.0
2015-02-12 12:20:00,41.05,41.09,41.03,41.07,67500.0,22.4283,22.4502,22.4174,22.4393,67500.0
2015-02-12 12:30:00,41.07,41.09,41.03,41.06,73100.0,22.4393,22.4502,22.4174,22.4338,73100.0
2015-02-12 12:40:00,41.06,41.06,40.94,41.02,84600.0,22.4338,22.4338,22.3682,22.4119,84600.0
2015-02-12 12:50:00,41.01,41.03,40.93,40.95,76600.0,22.4065,22.4174,22.3628,22.3737,76600.0
2015-02-12 13:00:00,40.95,41.02,40.95,40.99,81800.0,22.3737,22.4119,22.3737,22.3955,81800.0
2015-02-12 13:10:00,41.0,41.25,40.99,41.22,716200.0,22.401,22.5376,22.3955,22.5212,716200.0
2015-02-12 13:20:00,41.22,41.81,41.1,41.23,3715700.0,22.5212,22.8436,22.4556,22.5267,3715700.0
2015-02-12 13:30:00,41.23,41.23,41.12,41.22,344600.0,22.5267,22.5267,22.4666,22.5212,344600.0
2015-02-12 13:40:00,41.22,41.25,41.16,41.2,159500.0,22.5212,22.5376,22.4884,22.5103,159500.0
2015-02-12 13:50:00,41.2,41.2,40.92,41.12,458400.0,22.5103,22.5103,22.3573,22.4666,458400.0
2015-02-12 14:00:00,41.13,41.2,41.09,41.2,232100.0,22.472,22.5103,22.4502,22.5103,232100.0
2015-02-12 14:10:00,41.2,41.21,41.12,41.13,226000.0,22.5103,22.5157,22.4666,22.472,226000.0
2015-02-12 14:20:00,41.12,41.21,41.12,41.18,287800.0,22.4666,22.5157,22.4666,22.4994,287800.0
2015-02-12 14:30:00,41.18,41.19,41.13,41.17,171000.0,22.4994,22.5048,22.472,22.4939,171000.0
2015-02-12 14:40:00,41.19,41.27,41.18,41.25,187600.0,22.5048,22.5485,22.4994,22.5376,187600.0
2015-02-12 14:50:00,41.25,41.43,41.21,41.4,238900.0,22.5376,22.6359,22.5157,22.6196,238900.0
2015-02-12 15:00:00,41.4,41.45,41.33,41.37,341800.0,22.6196,22.6469,22.5813,22.6032,341800.0
2015-02-12 15:10:00,41.38,41.41,41.35,41.35,148200.0,22.6086,22.625,22.5922,22.5922,148200.0
2015-02-12 15:20:00,41.36,41.38,41.34,41.38,163500.0,22.5977,22.6086,22.5868,22.6086,163500.0
2015-02-12 15:30:00,41.37,41.38,41.32,41.35,193700.0,22.6032,22.6086,22.5758,22.5922,193700.0
2015-02-12 15:40:00,41.36,41.36,41.3,41.33,161900.0,22.5977,22.5977,22.5649,22.5813,161900.0
2015-02-12 15:50:00,41.33,41.36,41.31,41.34,345100.0,22.5813,22.5977,22.5704,22.5868,345100.0
2015-02-13 09:30:00,41.8,41.88,41.74,41.79,438400.0,22.8381,22.8818,22.8053,22.8326,438400.0
2015-02-13 09:40:00,41.79,41.98,41.77,41.95,354000.0,22.8326,22.9364,22.8217,22.9201,354000.0
2015-02-13 09:50:00,41.95,42.0,41.91,41.95,254300.0,22.9201,22.9474,22.8982,22.9201,254300.0
2015-02-13 10:00:00,41.96,42.04,41.88,41.92,285800.0,22.9255,22.9692,22.8818,22.9037,285800.0
2015-02-13 10:10:00,41.92,41.96,41.9,41.92,115700.0,22.9037,22.9255,22.8927,22.9037,115700.0
2015-02-13 10:20:00,41.92,41.94,41.84,41.91,261200.0,22.9037,22.9146,22.86,22.8982,261200.0
2015-02-13 10:30:00,41.92,41.94,41.88,41.94,154100.0,22.9037,22.9146,22.8818,22.9146,154100.0
2015-02-13 10:40:00,41.94,41.98,41.92,41.97,234000.0,22.9146,22.9364,22.9037,22.931,234000.0
2015-02-13 10:50:00,41.97,41.99,41.9,41.97,202400.0,22.931,22.9419,22.8927,22.931,202400.0
2015-02-13 11:00:00,41.97,42.06,41.97,42.04,210600.0,22.931,22.9802,22.931,22.9692,210600.0
2015-02-13 11:10:00,42.03,42.1,42.02,42.08,413500.0,22.9638,23.002,22.9583,22.9911,413500.0
2015-02-13 11:20:00,42.07,42.1,42.0,42.08,158300.0,22.9856,23.002,22.9474,22.9911,158300.0
2015-02-13 11:30:00,42.08,42.08,41.94,41.99,192400.0,22.9911,22.9911,22.9146,22.9419,192400.0
2015-02-13 11:40:00,42.0,42.0,41.9,41.92,68900.0,22.9474,22.9474,22.8927,22.9037,68900.0
2015-02-13 11:50:00,41.92,41.93,41.8,41.86,178400.0,22.9037,22.9091,22.8381,22.8709,178400.0
2015-02-13 12:00:00,41.85,41.87,41.8,41.87,109300.0,22.8654,22.8763,22.8381,22.8763,109300.0
2015-02-13 12:10:00,41.87,41.87,41.81,41.85,79500.0,22.8763,22.8763,22.8436,22.8654,79500.0
2015-02-13 12:20:00,41.86,41.92,41.85,41.87,79400.0,22.8709,22.9037,22.8654,22.8763,79400.0
2015-02-13 12:30:00,41.87,41.91,41.86,41.88,54400.0,22.8763,22.8982,22.8709,22.8818,54400.0
2015-02-13 12:40:00,41.88,41.94,41.87,41.91,71900.0,22.8818,22.9146,22.8763,22.8982,71900.0
2015-02-13 12:50:00,41.91,41.92,41.89,41.9,53000.0,22.8982,22.9037,22.8873,22.8927,53000.0
2015-02-13 13:00:00,41.89,41.92,41.88,41.9,55000.0,22.8873,22.9037,22.8818,22.8927,55000.0
2015-02-13 13:10:00,41.91,41.92,41.88,41.89,52000.0,22.8982,22.9037,22.8818,22.8873,52000.0
2015-02-13 13:20:00,41.9,41.93,41.85,41.86,83000.0,22.8927,22.9091,22.8654,22.8709,83000.0
2015-02-13 13:30:00,41.86,41.87,41.75,41.78,116400.0,22.8709,22.8763,22.8108,22.8272,116400.0
2015-02-13 13:40:00,41.79,41.82,41.73,41.74,117900.0,22.8326,22.849,22.7999,22.8053,117900.0
2015-02-13 13:50:00,41.74,41.77,41.7,41.72,88500.0,22.8053,22.8217,22.7835,22.7944,88500.0
2015-02-13 14:00:00,41.71,41.81,41.71,41.8,47600.0,22.7889,22.8436,22.7889,22.8381,47600.0
2015-02-13 14:10:00,41.81,41.87,41.8,41.83,117800.0,22.8436,22.8763,22.8381,22.8545,117800.0
2015-02-13 14:20:00,41.83,41.92,41.81,41.88,64300.0,22.8545,22.9037,22.8436,22.8818,64300.0
2015-02-13 14:30:00,41.89,41.92,41.87,41.91,71600.0,22.8873,22.9037,22.8763,22.8982,71600.0
2015-02-13 14:40:00,41.91,41.92,41.85,41.9,99900.0,22.8982,22.9037,22.8654,22.8927,99900.0
2015-02-13 14:50:00,41.9,41.91,41.85,41.88,51100.0,22.8927,22.8982,22.8654,22.8818,51100.0
2015-02-13 15:00:00,41.88,41.93,41.85,41.9,111800.0,22.8818,22.9091,22.8654,22.8927,111800.0
2015-02-13 15:10:00,41.91,41.92,41.88,41.9,194400.0,22.8982,22.9037,22.8818,22.8927,194400.0
2015-02-13 15:20:00,41.91,41.92,41.87,41.91,68300.0,22.8982,22.9037,22.8763,22.8982,68300.0
2015-02-13 15:30:00,41.92,41.93,41.87,41.89,85000.0,22.9037,22.9091,22.8763,22.8873,85000.0
2015-02-13 15:40:00,41.89,41.9,41.86,41.87,170500.0,22.8873,22.8927,22.8709,22.8763,170500.0
2015-02-13 15:50:00,41.87,41.93,41.86,41.92,307100.0,22.8763,22.9091,22.8709,22.9037,307100.0
2015-02-17 09:30:00,41.41,41.49,41.32,41.37,489200.0,22.625,22.6687,22.5758,22.6032,489200.0
2015-02-17 09:40:00,41.36,41.41,41.3,41.31,280300.0,22.5977,22.625,22.5649,22.5704,280300.0
2015-02-17 09:50:00,41.31,41.39,41.25,41.38,201800.0,22.5704,22.6141,22.5376,22.6086,201800.0
2015-02-17 10:00:00,41.38,41.43,41.27,41.42,202200.0,22.6086,22.6359,22.5485,22.6305,202200.0
2015-02-17 10:10:00,41.43,41.5,41.38,41.38,175800.0,22.6359,22.6742,22.6086,22.6086,175800.0
2015-02-17 10:20:00,41.38,41.4,41.27,41.29,132600.0,22.6086,22.6196,22.5485,22.5595,132600.0
2015-02-17 10:30:00,41.3,41.4,41.27,41.36,143400.0,22.5649,22.6196,22.5485,22.5977,143400.0
2015-02-17 10:40:00,41.36,41.41,41.32,41.41,129200.0,22.5977,22.625,22.5758,22.625,129200.0
2015-02-17 10:50:00,41.42,41.54,41.41,41.54,106900.0,22.6305,22.696,22.625,22.696,106900.0
2015-02-17 11:00:00,41.54,41.55,41.43,41.48,89600.0,22.696,22.7015,22.6359,22.6633,89600.0
2015-02-17 11:10:00,41.47,41.6,41.43,41.58,99300.0,22.6578,22.7288,22.6359,22.7179,99300.0
2015-02-17 11:20:00,41.58,41.69,41.57,41.66,117200.0,22.7179,22.778,22.7124,22.7616,117200.0
2015-02-17 11:30:00,41.65,41.7,41.62,41.69,197900.0,22.7561,22.7835,22.7398,22.778,197900.0
2015-02-17 11:40:00,41.69,41.79,41.69,41.75,100300.0,22.778,22.8326,22.778,22.8108,100300.0
2015-02-17 11:50:00,41.75,41.77,41.71,41.74,71600.0,22.8108,22.8217,22.7889,22.8053,71600.0
2015-02-17 12:00:00,41.74,41.76,41.71,41.74,68000.0,22.8053,22.8162,22.7889,22.8053,68000.0
2015-02-17 12:10:00,41.74,41.75,41.66,41.66,83900.0,22.8053,22.8108,22.7616,22.7616,83900.0
2015-02-17 12:20:00,41.66,41.68,41.64,41.65,137000.0,22.7616,22.7725,22.7507,22.7561,137000.0
2015-02-17 12:30:00,41.65,41.77,41.64,41.75,61900.0,22.7561,22.8217,22.7507,22.8108,61900.0
2015-02-17 12:40:00,41.75,41.78,41.72,41.73,40300.0,22.8108,22.8272,22.7944,22.7999,40300.0
2015-02-17 12:50:00,41.72,41.73,41.66,41.69,48300.0,22.7944,22.7999,22.7616,22.778,48300.0
2015-02-17 13:00:00,41.69,41.79,41.69,41.78,62800.0,22.778,22.8326,22.778,22.8272,62800.0
2015-02-17 13:10:00,41.79,41.87,41.78,41.86,72900.0,22.8326,22.8763,22.8272,22.8709,72900.0
2015-02-17 13:20:00,41.85,41.85,41.81,41.82,112200.0,22.8654,22.8654,22.8436,22.849,112200.0
2015-02-17 13:30:00,41.81,41.82,41.75,41.76,77500.0,22.8436,22.849,22.8108,22.8162,77500.0
2015-02-17 13:40:00,41.76,41.79,41.73,41.79,67200.0,22.8162,22.8326,22.7999,22.8326,67200.0
2015-02-17 13:50:00,41.79,41.89,41.76,41.87,78500.0,22.8326,22.8873,22.8162,22.8763,78500.0
2015-02-17 14:00:00,41.87,41.89,41.83,41.87,57200.0,22.8763,22.8873,22.8545,22.8763,57200.0
2015-02-17 14:10:00,41.87,41.93,41.86,41.92,120500.0,22.8763,22.9091,22.8709,22.9037,120500.0
2015-02-17 14:20:00,41.93,41.93,41.86,41.88,114800.0,22.9091,22.9091,22.8709,22.8818,114800.0
2015-02-17 14:30:00,41.86,41.91,41.83,41.9,70200.0,22.8709,22.8982,22.8545,22.8927,70200.0
2015-02-17 14:40:00,41.9,41.92,41.85,41.88,75200.0,22.8927,22.9037,22.8654,22.8818,75200.0
2015-02-17 14:50:00,41.88,41.9,41.83,41.83,84900.0,22.8818,22.8927,22.8545,22.8545,84900.0
2015-02-17 15:00:00,41.84,41.88,41.81,41.88,94200.0,22.86,22.8818,22.8436,22.8818,94200.0
2015-02-17 15:10:00,41.88,41.88,41.84,41.87,79000.0,22.8818,22.8818,22.86,22.8763,79000.0
2015-02-17 15:20:00,41.87,41.88,41.84,41.86,99800.0,22.8763,22.8818,22.86,22.8709,99800.0
2015-02-17 15:30:00,41.87,41.87,41.81,41.83,108500.0,22.8763,22.8763,22.8436,22.8545,108500.0
2015-02-17 15:40:00,41.84,41.84,41.76,41.76,87700.0,22.86,22.86,22.8162,22.8162,87700.0
2015-02-17 15:50:00,41.77,41.81,41.76,41.8,175600.0,22.8217,22.8436,22.8162,22.8381,175600.0
2015-02-18 09:30:00,41.65,41.72,41.46,41.72,352400.0,22.7561,22.7944,22.6523,22.7944,352400.0
2015-02-18 09:40:00,41.72,41.85,41.65,41.82,211800.0,22.7944,22.8654,22.7561,22.849,211800.0
2015-02-18 09:50:00,41.82,41.85,41.75,41.79,217100.0,22.849,22.8654,22.8108,22.8326,217100.0
2015-02-18 10:00:00,41.79,41.93,41.73,41.77,221600.0,22.8326,22.9091,22.7999,22.8217,221600.0
2015-02-18 10:10:00,41.77,41.79,41.7,41.75,207000.0,22.8217,22.8326,22.7835,22.8108,207000.0
2015-02-18 10:20:00,41.76,41.8,41.71,41.75,145600.0,22.8162,22.8381,22.7889,22.8108,145600.0
2015-02-18 10:30:00,41.74,41.77,41.7,41.71,109900.0,22.8053,22.8217,22.7835,22.7889,109900.0
2015-02-18 10:40:00,41.71,41.8,41.7,41.79,67000.0,22.7889,22.8381,22.7835,22.8326,67000.0
2015-02-18 10:50:00,41.78,41.85,41.78,41.83,275400.0,22.8272,22.8654,22.8272,22.8545,275400.0
2015-02-18 11:00:00,41.82,41.89,41.79,41.79,130700.0,22.849,22.8873,22.8326,22.8326,130700.0
2015-02-18 11:10:00,41.8,41.86,41.78,41.79,108600.0,22.8381,22.8709,22.8272,22.8326,108600.0
2015-02-18 11:20:00,41.79,41.88,41.79,41.86,72400.0,22.8326,22.8818,22.8326,22.8709,72400.0
2015-02-18 11:30:00,41.85,41.87,41.75,41.77,149800.0,22.8654,22.8763,22.8108,22.8217,149800.0
2015-02-18 11:40:00,41.77,41.77,41.66,41.66,121700.0,22.8217,22.8217,22.7616,22.7616,121700.0
2015-02-18 11:50:00,41.66,41.7,41.6,41.69,99100.0,22.7616,22.7835,22.7288,22.778,99100.0
2015-02-18 12:00:00,41.69,41.7,41.65,41.68,53800.0,22.778,22.7835,22.7561,22.7725,53800.0
2015-02-18 12:10:00,41.68,41.69,41.62,41.63,112000.0,22.7725,22.778,22.7398,22.7452,112000.0
2015-02-18 12:20:00,41.63,41.75,41.62,41.73,62800.0,22.7452,22.8108,22.7398,22.7999,62800.0
2015-02-18 12:30:00,41.74,41.76,41.69,41.71,58700.0,22.8053,22.8162,22.778,22.7889,58700.0
2015-02-18 12:40:00,41.71,41.72,41.6,41.63,53000.0,22.7889,22.7944,22.7288,22.7452,53000.0
2015-02-18 12:50:00,41.64,41.65,41.59,41.59,41000.0,22.7507,22.7561,22.7234,22.7234,41000.0
2015-02-18 13:00:00,41.58,41.64,41.57,41.59,53500.0,22.7179,22.7507,22.7124,22.7234,53500.0
2015-02-18 13:10:00,41.58,41.61,41.53,41.6,61900.0,22.7179,22.7343,22.6906,22.7288,61900.0
2015-02-18 13:20:00,41.6,41.61,41.56,41.58,58600.0,22.7288,22.7343,22.707,22.7179,58600.0
2015-02-18 13:30:00,41.58,41.59,41.54,41.57,37900.0,22.7179,22.7234,22.696,22.7124,37900.0
2015-02-18 13:40:00,41.58,41.65,41.57,41.61,48800.0,22.7179,22.7561,22.7124,22.7343,48800.0
2015-02-18 13:50:00,41.61,41.65,41.59,41.65,50700.0,22.7343,22.7561,22.7234,22.7561,50700.0
2015-02-18 14:00:00,41.65,41.87,41.65,41.8,187800.0,22.7561,22.8763,22.7561,22.8381,187800.0
2015-02-18 14:10:00,41.81,41.82,41.74,41.75,58400.0,22.8436,22.849,22.8053,22.8108,58400.0
2015-02-18 14:20:00,41.75,41.83,41.71,41.73,105100.0,22.8108,22.8545,22.7889,22.7999,105100.0
2015-02-18 14:30:00,41.73,41.74,41.67,41.68,73500.0,22.7999,22.8053,22.7671,22.7725,73500.0
2015-02-18 14:40:00,41.68,41.69,41.62,41.63,58000.0,22.7725,22.778,22.7398,22.7452,58000.0
2015-02-18 14:50:00,41.65,41.67,41.62,41.66,48600.0,22.7561,22.7671,22.7398,22.7616,48600.0
2015-02-18 15:00:00,41.66,41.73,41.66,41.71,45400.0,22.7616,22.7999,22.7616,22.7889,45400.0
2015-02-18 15:10:00,41.72,41.73,41.67,41.73,59500.0,22.7944,22.7999,22.7671,22.7999,59500.0
2015-02-18 15:20:00,41.73,41.73,41.68,41.68,68300.0,22.7999,22.7999,22.7725,22.7725,68300.0
2015-02-18 15:30:00,41.68,41.69,41.64,41.67,67400.0,22.7725,22.778,22.7507,22.7671,67400.0
2015-02-18 15:40:00,41.67,41.71,41.66,41.69,105800.0,22.7671,22.7889,22.7616,22.778,105800.0
2015-02-18 15:50:00,41.69,41.73,41.68,41.73,197900.0,22.778,22.7999,22.7725,22.7999,197900.0
2015-02-19 09:30:00,40.93,40.97,40.78,40.83,621400.0,22.3628,22.3846,22.2808,22.3081,621400.0
2015-02-19 09:40:00,40.84,41.03,40.82,40.99,289700.0,22.3136,22.4174,22.3027,22.3955,289700.0
2015-02-19 09:50:00,40.98,41.08,40.93,40.98,169400.0,22.3901,22.4447,22.3628,22.3901,169400.0
2015-02-19 10:00:00,40.97,41.16,40.94,41.16,170700.0,22.3846,22.4884,22.3682,22.4884,170700.0
2015-02-19 10:10:00,41.16,41.3,41.11,41.27,174700.0,22.4884,22.5649,22.4611,22.5485,174700.0
2015-02-19 10:20:00,41.28,41.34,41.25,41.26,201000.0,22.554,22.5868,22.5376,22.5431,201000.0
2015-02-19 10:30:00,41.27,41.34,41.21,41.25,131100.0,22.5485,22.5868,22.5157,22.5376,131100.0
2015-02-19 10:40:00,41.25,41.26,41.19,41.21,112600.0,22.5376,22.5431,22.5048,22.5157,112600.0
2015-02-19 10:50:00,41.19,41.25,41.15,41.17,105700.0,22.5048,22.5376,22.483,22.4939,105700.0
2015-02-19 11:00:00,41.17,41.39,41.17,41.28,173600.0,22.4939,22.6141,22.4939,22.554,173600.0
2015-02-19 11:10:00,41.28,41.38,41.24,41.35,129300.0,22.554,22.6086,22.5321,22.5922,129300.0
2015-02-19 11:20:00,41.36,41.42,41.33,41.35,107800.0,22.5977,22.6305,22.5813,22.5922,107800.0
2015-02-19 11:30:00,41.36,41.44,41.34,41.39,230200.0,22.5977,22.6414,22.5868,22.6141,230200.0
2015-02-19 11:40:00,41.38,41.54,41.38,41.45,149100.0,22.6086,22.696,22.6086,22.6469,149100.0
2015-02-19 11:50:00,41.45,41.49,41.36,41.38,114500.0,22.6469,22.6687,22.5977,22.6086,114500.0
2015-02-19 12:00:00,41.38,41.41,41.35,41.39,74900.0,22.6086,22.625,22.5922,22.6141,74900.0
2015-02-19 12:10:00,41.38,41.45,41.37,41.42,95600.0,22.6086,22.6469,22.6032,22.6305,95600.0
2015-02-19 12:20:00,41.42,41.43,41.3,41.32,114700.0,22.6305,22.6359,22.5649,22.5758,114700.0
2015-02-19 12:30:00,41.33,41.33,41.15,41.16,139900.0,22.5813,22.5813,22.483,22.4884,139900.0
2015-02-19 12:40:00,41.17,41.17,41.09,41.11,187400.0,22.4939,22.4939,22.4502,22.4611,187400.0
2015-02-19 12:50:00,41.11,41.2,41.08,41.18,131900.0,22.4611,22.5103,22.4447,22.4994,131900.0
2015-02-19 13:00:00,41.18,41.26,41.16,41.21,94400.0,22.4994,22.5431,22.4884,22.5157,94400.0
2015-02-19 13:10:00,41.22,41.23,41.16,41.23,71300.0,22.5212,22.5267,22.4884,22.5267,71300.0
2015-02-19 13:20:00,41.22,41.23,41.11,41.14,80000.0,22.5212,22.5267,22.4611,22.4775,80000.0
2015-02-19 13:30:00,41.14,41.21,41.1,41.2,82700.0,22.4775,22.5157,22.4556,22.5103,82700.0
2015-02-19 13:40:00,41.21,41.23,41.13,41.21,65500.0,22.5157,22.5267,22.472,22.5157,65500.0
2015-02-19 13:50:00,41.21,41.27,41.2,41.26,63000.0,22.5157,22.5485,22.5103,22.5431,63000.0
2015-02-19 14:00:00,41.26,41.33,41.26,41.27,59200.0,22.5431,22.5813,22.5431,22.5485,59200.0
2015-02-19 14:10:00,41.27,41.28,41.21,41.26,58900.0,22.5485,22.554,22.5157,22.5431,58900.0
2015-02-19 14:20:00,41.24,41.24,41.17,41.2,74600.0,22.5321,22.5321,22.4939,22.5103,74600.0
2015-02-19 14:30:00,41.18,41.24,41.18,41.19,66700.0,22.4994,22.5321,22.4994,22.5048,66700.0
2015-02-19 14:40:00,41.19,41.24,41.18,41.2,45700.0,22.5048,22.5321,22.4994,22.5103,45700.0
2015-02-19 14:50:00,41.19,41.26,41.19,41.26,74400.0,22.5048,22.5431,22.5048,22.5431,74400.0
2015-02-19 15:00:00,41.26,41.3,41.23,41.28,62900.0,22.5431,22.5649,22.5267,22.554,62900.0
2015-02-19 15:10:00,41.27,41.3,41.24,41.27,57900.0,22.5485,22.5649,22.5321,22.5485,57900.0
2015-02-19 15:20:00,41.27,41.28,41.22,41.23,63400.0,22.5485,22.554,22.5212,22.5267,63400.0
2015-02-19 15:30:00,41.24,41.29,41.21,41.27,93100.0,22.5321,22.5595,22.5157,22.5485,93100.0
2015-02-19 15:40:00,41.27,41.27,41.22,41.24,121500.0,22.5485,22.5485,22.5212,22.5321,121500.0
2015-02-19 15:50:00,41.23,41.24,41.19,41.19,184300.0,22.5267,22.5321,22.5048,22.5048,184300.0
2015-02-20 09:30:00,41.18,41.26,41.16,41.2,210400.0,22.4994,22.5431,22.4884,22.5103,210400.0
2015-02-20 09:40:00,41.2,41.23,41.06,41.09,120300.0,22.5103,22.5267,22.4338,22.4502,120300.0
2015-02-20 09:50:00,41.1,41.12,41.01,41.08,126400.0,22.4556,22.4666,22.4065,22.4447,126400.0
2015-02-20 10:00:00,41.08,41.08,40.97,41.05,134600.0,22.4447,22.4447,22.3846,22.4283,134600.0
2015-02-20 10:10:00,41.05,41.13,41.04,41.08,126200.0,22.4283,22.472,22.4229,22.4447,126200.0
2015-02-20 10:20:00,41.08,41.16,41.07,41.11,63000.0,22.4447,22.4884,22.4393,22.4611,63000.0
2015-02-20 10:30:00,41.1,41.11,41.04,41.11,57700.0,22.4556,22.4611,22.4229,22.4611,57700.0
2015-02-20 10:40:00,41.12,41.23,41.11,41.19,62600.0,22.4666,22.5267,22.4611,22.5048,62600.0
2015-02-20 10:50:00,41.18,41.18,41.09,41.1,67700.0,22.4994,22.4994,22.4502,22.4556,67700.0
2015-02-20 11:00:00,41.12,41.21,41.1,41.2,63100.0,22.4666,22.5157,22.4556,22.5103,63100.0
2015-02-20 11:10:00,41.2,41.24,41.15,41.23,93400.0,22.5103,22.5321,22.483,22.5267,93400.0
2015-02-20 11:20:00,41.23,41.26,41.19,41.2,99800.0,22.5267,22.5431,22.5048,22.5103,99800.0
2015-02-20 11:30:00,41.2,41.26,41.17,41.19,109300.0,22.5103,22.5431,22.4939,22.5048,109300.0
2015-02-20 11:40:00,41.19,41.22,41.16,41.18,65200.0,22.5048,22.5212,22.4884,22.4994,65200.0
2015-02-20 11:50:00,41.18,41.24,41.17,41.24,35100.0,22.4994,22.5321,22.4939,22.5321,35100.0
2015-02-20 12:00:00,41.24,41.26,41.21,41.23,47700.0,22.5321,22.5431,22.5157,22.5267,47700.0
2015-02-20 12:10:00,41.23,41.29,41.22,41.26,38200.0,22.5267,22.5595,22.5212,22.5431,38200.0
2015-02-20 12:20:00,41.26,41.27,41.16,41.16,101300.0,22.5431,22.5485,22.4884,22.4884,101300.0
2015-02-20 12:30:00,41.16,41.25,41.14,41.17,194800.0,22.4884,22.5376,22.4775,22.4939,194800.0
2015-02-20 12:40:00,41.17,41.25,41.15,41.18,110400.0,22.4939,22.5376,22.483,22.4994,110400.0
2015-02-20 12:50:00,41.18,41.2,41.11,41.13,153700.0,22.4994,22.5103,22.4611,22.472,153700.0
2015-02-20 13:00:00,41.13,41.19,41.11,41.16,53200.0,22.472,22.5048,22.4611,22.4884,53200.0
2015-02-20 13:10:00,41.16,41.24,41.14,41.21,51500.0,22.4884,22.5321,22.4775,22.5157,51500.0
2015-02-20 13:20:00,41.21,41.25,41.19,41.2,52600.0,22.5157,22.5376,22.5048,22.5103,52600.0
2015-02-20 13:30:00,41.2,41.24,41.18,41.22,65500.0,22.5103,22.5321,22.4994,22.5212,65500.0
2015-02-20 13:40:00,41.23,41.25,41.19,41.2,43800.0,22.5267,22.5376,22.5048,22.5103,43800.0
2015-02-20 13:50:00,41.21,41.25,41.19,41.24,35200.0,22.5157,22.5376,22.5048,22.5321,35200.0
2015-02-20 14:00:00,41.25,41.28,41.23,41.25,73700.0,22.5376,22.554,22.5267,22.5376,73700.0
2015-02-20 14:10:00,41.26,41.27,41.21,41.22,58800.0,22.5431,22.5485,22.5157,22.5212,58800.0
2015-02-20 14:20:00,41.23,41.26,41.19,41.25,185800.0,22.5267,22.5431,22.5048,22.5376,185800.0
2015-02-20 14:30:00,41.26,41.3,41.25,41.27,167700.0,22.5431,22.5649,22.5376,22.5485,167700.0
2015-02-20 14:40:00,41.27,41.29,41.23,41.25,90200.0,22.5485,22.5595,22.5267,22.5376,90200.0
2015-02-20 14:50:00,41.26,41.29,41.24,41.27,92000.0,22.5431,22.5595,22.5321,22.5485,92000.0
2015-02-20 15:00:00,41.28,41.34,41.27,41.34,161600.0,22.554,22.5868,22.5485,22.5868,161600.0
2015-02-20 15:10:00,41.35,41.37,41.3,41.32,122000.0,22.5922,22.6032,22.5649,22.5758,122000.0
2015-02-20 15:20:00,41.32,41.32,41.28,41.29,72400.0,22.5758,22.5758,22.554,22.5595,72400.0
2015-02-20 15:30:00,41.28,41.34,41.28,41.33,167100.0,22.554,22.5868,22.554,22.5813,167100.0
2015-02-20 15:40:00,41.33,41.34,41.31,41.31,126900.0,22.5813,22.5868,22.5704,22.5704,126900.0
2015-02-20 15:50:00,41.31,41.32,41.27,41.28,175000.0,22.5704,22.5758,22.5485,22.554,175000.0
2015-02-23 09:30:00,41.0,41.01,40.88,40.88,334800.0,22.401,22.4065,22.3354,22.3354,334800.0
2015-02-23 09:40:00,40.88,40.91,40.8,40.88,158600.0,22.3354,22.3518,22.2917,22.3354,158600.0
2015-02-23 09:50:00,40.88,41.03,40.83,41.03,141400.0,22.3354,22.4174,22.3081,22.4174,141400.0
2015-02-23 10:00:00,41.03,41.1,40.97,40.97,182200.0,22.4174,22.4556,22.3846,22.3846,182200.0
2015-02-23 10:10:00,40.95,40.99,40.92,40.93,67400.0,22.3737,22.3955,22.3573,22.3628,67400.0
2015-02-23 10:20:00,40.94,40.99,40.91,40.99,84100.0,22.3682,22.3955,22.3518,22.3955,84100.0
2015-02-23 10:30:00,40.98,41.04,40.98,40.98,111200.0,22.3901,22.4229,22.3901,22.3901,111200.0
2015-02-23 10:40:00,40.99,40.99,40.93,40.96,59800.0,22.3955,22.3955,22.3628,22.3792,59800.0
2015-02-23 10:50:00,40.97,41.12,40.95,41.07,148200.0,22.3846,22.4666,22.3737,22.4393,148200.0
2015-02-23 11:00:00,41.07,41.11,41.06,41.09,81200.0,22.4393,22.4611,22.4338,22.4502,81200.0
2015-02-23 11:10:00,41.08,41.11,41.06,41.1,116900.0,22.4447,22.4611,22.4338,22.4556,116900.0
2015-02-23 11:20:00,41.1,41.19,41.1,41.17,77000.0,22.4556,22.5048,22.4556,22.4939,77000.0
2015-02-23 11:30:00,41.16,41.31,41.15,41.22,208800.0,22.4884,22.5704,22.483,22.5212,208800.0
2015-02-23 11:40:00,41.22,41.28,41.18,41.2,67300.0,22.5212,22.554,22.4994,22.5103,67300.0
2015-02-23 11:50:00,41.19,41.22,41.15,41.17,109700.0,22.5048,22.5212,22.483,22.4939,109700.0
2015-02-23 12:00:00,41.16,41.21,41.14,41.17,121500.0,22.4884,22.5157,22.4775,22.4939,121500.0
2015-02-23 12:10:00,41.16,41.17,41.06,41.1,81000.0,22.4884,22.4939,22.4338,22.4556,81000.0
2015-02-23 12:20:00,41.09,41.17,41.08,41.12,34200.0,22.4502,22.4939,22.4447,22.4666,34200.0
2015-02-23 12:30:00,41.12,41.18,41.11,41.15,124000.0,22.4666,22.4994,22.4611,22.483,124000.0
2015-02-23 12:40:00,41.15,41.18,41.14,41.16,63000.0,22.483,22.4994,22.4775,22.4884,63000.0
2015-02-23 12:50:00,41.15,41.25,41.12,41.23,135900.0,22.483,22.5376,22.4666,22.5267,135900.0
2015-02-23 13:00:00,41.24,41.28,41.21,41.24,84300.0,22.5321,22.554,22.5157,22.5321,84300.0
2015-02-23 13:10:00,41.24,41.25,41.16,41.16,95900.0,22.5321,22.5376,22.4884,22.4884,95900.0
2015-02-23 13:20:00,41.16,41.23,41.16,41.18,107700.0,22.4884,22.5267,22.4884,22.4994,107700.0
2015-02-23 13:30:00,41.18,41.47,41.18,41.46,172300.0,22.4994,22.6578,22.4994,22.6523,172300.0
2015-02-23 13:40:00,41.47,41.52,41.34,41.36,102300.0,22.6578,22.6851,22.5868,22.5977,102300.0
2015-02-23 13:50:00,41.36,41.4,41.32,41.35,53200.0,22.5977,22.6196,22.5758,22.5922,53200.0
2015-02-23 14:00:00,41.34,41.35,41.24,41.27,62700.0,22.5868,22.5922,22.5321,22.5485,62700.0
2015-02-23 14:10:00,41.26,41.31,41.26,41.29,51700.0,22.5431,22.5704,22.5431,22.5595,51700.0
2015-02-23 14:20:00,41.29,41.34,41.25,41.32,60200.0,22.5595,22.5868,22.5376,22.5758,60200.0
2015-02-23 14:30:00,41.32,41.33,41.14,41.17,60700.0,22.5758,22.5813,22.4775,22.4939,60700.0
2015-02-23 14:40:00,41.18,41.23,41.16,41.18,65500.0,22.4994,22.5267,22.4884,22.4994,65500.0
2015-02-23 14:50:00,41.19,41.25,41.18,41.23,30900.0,22.5048,22.5376,22.4994,22.5267,30900.0
2015-02-23 15:00:00,41.23,41.23,41.15,41.16,42100.0,22.5267,22.5267,22.483,22.4884,42100.0
2015-02-23 15:10:00,41.17,41.21,41.15,41.16,71200.0,22.4939,22.5157,22.483,22.4884,71200.0
2015-02-23 15:20:00,41.15,41.2,41.15,41.17,54800.0,22.483,22.5103,22.483,22.4939,54800.0
2015-02-23 15:30:00,41.18,41.21,41.16,41.2,71700.0,22.4994,22.5157,22.4884,22.5103,71700.0
2015-02-23 15:40:00,41.2,41.26,41.2,41.23,69500.0,22.5103,22.5431,22.5103,22.5267,69500.0
2015-02-23 15:50:00,41.22,41.23,41.22,41.22,79500.0,22.5212,22.5267,22.5212,22.5212,79500.0
2015-02-24 09:30:00,41.5,41.55,41.34,41.38,207100.0,22.6742,22.7015,22.5868,22.6086,207100.0
2015-02-24 09:40:00,41.38,41.49,41.34,41.36,106300.0,22.6086,22.6687,22.5868,22.5977,106300.0
2015-02-24 09:50:00,41.36,41.44,41.28,41.3,143200.0,22.5977,22.6414,22.554,22.5649,143200.0
2015-02-24 10:00:00,41.29,41.4,41.2,41.38,129800.0,22.5595,22.6196,22.5103,22.6086,129800.0
2015-02-24 10:10:00,41.37,41.49,41.33,41.39,157300.0,22.6032,22.6687,22.5813,22.6141,157300.0
2015-02-24 10:20:00,41.39,41.52,41.37,41.48,110000.0,22.6141,22.6851,22.6032,22.6633,110000.0
2015-02-24 10:30:00,41.49,41.53,41.42,41.43,107900.0,22.6687,22.6906,22.6305,22.6359,107900.0
2015-02-24 10:40:00,41.43,41.5,41.4,41.44,108900.0,22.6359,22.6742,22.6196,22.6414,108900.0
2015-02-24 10:50:00,41.44,41.53,41.43,41.5,105200.0,22.6414,22.6906,22.6359,22.6742,105200.0
2015-02-24 11:00:00,41.5,41.65,41.5,41.65,167500.0,22.6742,22.7561,22.6742,22.7561,167500.0
2015-02-24 11:10:00,41.64,41.65,41.56,41.58,75000.0,22.7507,22.7561,22.707,22.7179,75000.0
2015-02-24 11:20:00,41.59,41.61,41.56,41.57,110200.0,22.7234,22.7343,22.707,22.7124,110200.0
2015-02-24 11:30:00,41.58,41.61,41.54,41.54,122700.0,22.7179,22.7343,22.696,22.696,122700.0
2015-02-24 11:40:00,41.54,41.59,41.52,41.54,108400.0,22.696,22.7234,22.6851,22.696,108400.0
2015-02-24 11:50:00,41.54,41.55,41.46,41.46,73900.0,22.696,22.7015,22.6523,22.6523,73900.0
2015-02-24 12:00:00,41.46,41.54,41.43,41.53,69400.0,22.6523,22.696,22.6359,22.6906,69400.0
2015-02-24 12:10:00,41.53,41.55,41.49,41.52,35400.0,22.6906,22.7015,22.6687,22.6851,35400.0
2015-02-24 12:20:00,41.53,41.55,41.51,41.54,27500.0,22.6906,22.7015,22.6797,22.696,27500.0
2015-02-24 12:30:00,41.54,41.57,41.49,41.53,40000.0,22.696,22.7124,22.6687,22.6906,40000.0
2015-02-24 12:40:00,41.53,41.58,41.52,41.56,50200.0,22.6906,22.7179,22.6851,22.707,50200.0
2015-02-24 12:50:00,41.56,41.59,41.54,41.58,52900.0,22.707,22.7234,22.696,22.7179,52900.0
2015-02-24 13:00:00,41.58,41.62,41.58,41.59,53500.0,22.7179,22.7398,22.7179,22.7234,53500.0
2015-02-24 13:10:00,41.59,41.62,41.58,41.59,77200.0,22.7234,22.7398,22.7179,22.7234,77200.0
2015-02-24 13:20:00,41.6,41.61,41.56,41.56,45900.0,22.7288,22.7343,22.707,22.707,45900.0
2015-02-24 13:30:00,41.56,41.6,41.54,41.58,74800.0,22.707,22.7288,22.696,22.7179,74800.0
2015-02-24 13:40:00,41.59,41.6,41.54,41.56,53800.0,22.7234,22.7288,22.696,22.707,53800.0
2015-02-24 13:50:00,41.57,41.57,41.53,41.53,37700.0,22.7124,22.7124,22.6906,22.6906,37700.0
2015-02-24 14:00:00,41.52,41.54,41.48,41.51,133400.0,22.6851,22.696,22.6633,22.6797,133400.0
2015-02-24 14:10:00,41.51,41.53,41.48,41.52,78100.0,22.6797,22.6906,22.6633,22.6851,78100.0
2015-02-24 14:20:00,41.52,41.56,41.51,41.54,51800.0,22.6851,22.707,22.6797,22.696,51800.0
2015-02-24 14:30:00,41.53,41.56,41.49,41.51,93400.0,22.6906,22.707,22.6687,22.6797,93400.0
2015-02-24 14:40:00,41.51,41.56,41.5,41.52,109400.0,22.6797,22.707,22.6742,22.6851,109400.0
2015-02-24 14:50:00,41.53,41.56,41.51,41.55,73300.0,22.6906,22.707,22.6797,22.7015,73300.0
2015-02-24 15:00:00,41.55,41.58,41.54,41.58,44200.0,22.7015,22.7179,22.696,22.7179,44200.0
2015-02-24 15:10:00,41.58,41.6,41.55,41.58,61000.0,22.7179,22.7288,22.7015,22.7179,61000.0
2015-02-24 15:20:00,41.58,41.6,41.57,41.59,48400.0,22.7179,22.7288,22.7124,22.7234,48400.0
2015-02-24 15:30:00,41.59,41.6,41.58,41.59,56300.0,22.7234,22.7288,22.7179,22.7234,56300.0
2015-02-24 15:40:00,41.59,41.6,41.55,41.55,76800.0,22.7234,22.7288,22.7015,22.7015,76800.0
2015-02-24 15:50:00,41.55,41.58,41.53,41.58,181800.0,22.7015,22.7179,22.6906,22.7179,181800.0
2015-02-25 09:30:00,41.72,41.77,41.67,41.72,221100.0,22.7944,22.8217,22.7671,22.7944,221100.0
2015-02-25 09:40:00,41.72,41.72,41.52,41.58,203100.0,22.7944,22.7944,22.6851,22.7179,203100.0
2015-02-25 09:50:00,41.58,41.59,41.5,41.57,88300.0,22.7179,22.7234,22.6742,22.7124,88300.0
2015-02-25 10:00:00,41.58,41.64,41.56,41.64,94500.0,22.7179,22.7507,22.707,22.7507,94500.0
2015-02-25 10:10:00,41.65,41.68,41.6,41.61,142200.0,22.7561,22.7725,22.7288,22.7343,142200.0
2015-02-25 10:20:00,41.61,41.64,41.58,41.6,208300.0,22.7343,22.7507,22.7179,22.7288,208300.0
2015-02-25 10:30:00,41.59,41.68,41.52,41.66,155400.0,22.7234,22.7725,22.6851,22.7616,155400.0
2015-02-25 10:40:00,41.66,41.69,41.62,41.64,84600.0,22.7616,22.778,22.7398,22.7507,84600.0
2015-02-25 10:50:00,41.63,41.72,41.63,41.69,151800.0,22.7452,22.7944,22.7452,22.778,151800.0
2015-02-25 11:00:00,41.69,41.72,41.66,41.7,73100.0,22.778,22.7944,22.7616,22.7835,73100.0
2015-02-25 11:10:00,41.7,41.75,41.69,41.73,94200.0,22.7835,22.8108,22.778,22.7999,94200.0
2015-02-25 11:20:00,41.73,41.81,41.73,41.74,128300.0,22.7999,22.8436,22.7999,22.8053,128300.0
2015-02-25 11:30:00,41.75,41.8,41.72,41.79,100600.0,22.8108,22.8381,22.7944,22.8326,100600.0
2015-02-25 11:40:00,41.78,41.81,41.75,41.79,116500.0,22.8272,22.8436,22.8108,22.8326,116500.0
2015-02-25 11:50:00,41.79,41.89,41.79,41.87,138900.0,22.8326,22.8873,22.8326,22.8763,138900.0
2015-02-25 12:00:00,41.87,41.88,41.82,41.82,57900.0,22.8763,22.8818,22.849,22.849,57900.0
2015-02-25 12:10:00,41.82,41.87,41.81,41.83,88000.0,22.849,22.8763,22.8436,22.8545,88000.0
2015-02-25 12:20:00,41.84,41.86,41.8,41.8,55600.0,22.86,22.8709,22.8381,22.8381,55600.0
2015-02-25 12:30:00,41.8,41.8,41.77,41.8,72400.0,22.8381,22.8381,22.8217,22.8381,72400.0
2015-02-25 12:40:00,41.79,41.8,41.76,41.77,58600.0,22.8326,22.8381,22.8162,22.8217,58600.0
2015-02-25 12:50:00,41.77,41.8,41.75,41.79,37400.0,22.8217,22.8381,22.8108,22.8326,37400.0
2015-02-25 13:00:00,41.8,41.83,41.78,41.79,48400.0,22.8381,22.8545,22.8272,22.8326,48400.0
2015-02-25 13:10:00,41.78,41.82,41.77,41.8,63800.0,22.8272,22.849,22.8217,22.8381,63800.0
2015-02-25 13:20:00,41.81,41.81,41.77,41.79,36300.0,22.8436,22.8436,22.8217,22.8326,36300.0
2015-02-25 13:30:00,41.8,41.9,41.79,41.9,71700.0,22.8381,22.8927,22.8326,22.8927,71700.0
2015-02-25 13:40:00,41.89,41.9,41.83,41.86,81300.0,22.8873,22.8927,22.8545,22.8709,81300.0
2015-02-25 13:50:00,41.86,41.88,41.83,41.88,75700.0,22.8709,22.8818,22.8545,22.8818,75700.0
2015-02-25 14:00:00,41.88,41.92,41.86,41.87,95400.0,22.8818,22.9037,22.8709,22.8763,95400.0
2015-02-25 14:10:00,41.88,41.95,41.86,41.89,56100.0,22.8818,22.9201,22.8709,22.8873,56100.0
2015-02-25 14:20:00,41.89,41.98,41.88,41.97,136700.0,22.8873,22.9364,22.8818,22.931,136700.0
2015-02-25 14:30:00,41.96,41.98,41.92,41.93,152800.0,22.9255,22.9364,22.9037,22.9091,152800.0
2015-02-25 14:40:00,41.92,41.96,41.9,41.92,113800.0,22.9037,22.9255,22.8927,22.9037,113800.0
2015-02-25 14:50:00,41.91,41.93,41.87,41.9,79800.0,22.8982,22.9091,22.8763,22.8927,79800.0
2015-02-25 15:00:00,41.9,41.91,41.8,41.82,189300.0,22.8927,22.8982,22.8381,22.849,189300.0
2015-02-25 15:10:00,41.82,41.88,41.82,41.85,36800.0,22.849,22.8818,22.849,22.8654,36800.0
2015-02-25 15:20:00,41.86,41.87,41.82,41.82,45500.0,22.8709,22.8763,22.849,22.849,45500.0
2015-02-25 15:30:00,41.82,41.88,41.81,41.85,60700.0,22.849,22.8818,22.8436,22.8654,60700.0
2015-02-25 15:40:00,41.84,41.88,41.84,41.86,79000.0,22.86,22.8818,22.86,22.8709,79000.0
2015-02-25 15:50:00,41.85,41.91,41.85,41.91,161500.0,22.8654,22.8982,22.8654,22.8982,161500.0
2015-02-26 09:30:00,41.49,41.57,41.4,41.48,296300.0,22.6687,22.7124,22.6196,22.6633,296300.0
2015-02-26 09:40:00,41.47,41.55,41.41,41.43,139700.0,22.6578,22.7015,22.625,22.6359,139700.0
2015-02-26 09:50:00,41.43,41.46,41.3,41.31,140500.0,22.6359,22.6523,22.5649,22.5704,140500.0
2015-02-26 10:00:00,41.32,41.4,41.3,41.39,77200.0,22.5758,22.6196,22.5649,22.6141,77200.0
2015-02-26 10:10:00,41.39,41.4,41.31,41.35,71100.0,22.6141,22.6196,22.5704,22.5922,71100.0
2015-02-26 10:20:00,41.35,41.38,41.3,41.3,72900.0,22.5922,22.6086,22.5649,22.5649,72900.0
2015-02-26 10:30:00,41.3,41.37,41.23,41.36,153600.0,22.5649,22.6032,22.5267,22.5977,153600.0
2015-02-26 10:40:00,41.36,41.37,41.3,41.33,108700.0,22.5977,22.6032,22.5649,22.5813,108700.0
2015-02-26 10:50:00,41.34,41.39,41.3,41.36,48500.0,22.5868,22.6141,22.5649,22.5977,48500.0
2015-02-26 11:00:00,41.36,41.48,41.35,41.47,89400.0,22.5977,22.6633,22.5922,22.6578,89400.0
2015-02-26 11:10:00,41.47,41.5,41.43,41.49,119900.0,22.6578,22.6742,22.6359,22.6687,119900.0
2015-02-26 11:20:00,41.48,41.49,41.4,41.46,96400.0,22.6633,22.6687,22.6196,22.6523,96400.0
2015-02-26 11:30:00,41.46,41.5,41.45,41.48,153300.0,22.6523,22.6742,22.6469,22.6633,153300.0
2015-02-26 11:40:00,41.49,41.54,41.46,41.47,134400.0,22.6687,22.696,22.6523,22.6578,134400.0
2015-02-26 11:50:00,41.47,41.56,41.46,41.54,67100.0,22.6578,22.707,22.6523,22.696,67100.0
2015-02-26 12:00:00,41.56,41.56,41.54,41.54,62900.0,22.707,22.707,22.696,22.696,62900.0
2015-02-26 12:10:00,41.55,41.55,41.49,41.49,54300.0,22.7015,22.7015,22.6687,22.6687,54300.0
2015-02-26 12:20:00,41.48,41.52,41.48,41.52,52600.0,22.6633,22.6851,22.6633,22.6851,52600.0
2015-02-26 12:30:00,41.52,41.54,41.5,41.52,31300.0,22.6851,22.696,22.6742,22.6851,31300.0
2015-02-26 12:40:00,41.51,41.52,41.47,41.51,49400.0,22.6797,22.6851,22.6578,22.6797,49400.0
2015-02-26 12:50:00,41.5,41.52,41.49,41.52,33600.0,22.6742,22.6851,22.6687,22.6851,33600.0
2015-02-26 13:00:00,41.51,41.52,41.49,41.5,36800.0,22.6797,22.6851,22.6687,22.6742,36800.0
2015-02-26 13:10:00,41.51,41.54,41.46,41.48,45500.0,22.6797,22.696,22.6523,22.6633,45500.0
2015-02-26 13:20:00,41.47,41.47,41.44,41.45,44900.0,22.6578,22.6578,22.6414,22.6469,44900.0
2015-02-26 13:30:00,41.46,41.49,41.42,41.42,36000.0,22.6523,22.6687,22.6305,22.6305,36000.0
2015-02-26 13:40:00,41.43,41.45,41.42,41.42,38800.0,22.6359,22.6469,22.6305,22.6305,38800.0
2015-02-26 13:50:00,41.42,41.43,41.41,41.42,43700.0,22.6305,22.6359,22.625,22.6305,43700.0
2015-02-26 14:00:00,41.43,41.47,41.35,41.36,78000.0,22.6359,22.6578,22.5922,22.5977,78000.0
2015-02-26 14:10:00,41.35,41.37,41.28,41.28,274200.0,22.5922,22.6032,22.554,22.554,274200.0
2015-02-26 14:20:00,41.28,41.35,41.28,41.32,80400.0,22.554,22.5922,22.554,22.5758,80400.0
2015-02-26 14:30:00,41.32,41.35,41.28,41.32,78700.0,22.5758,22.5922,22.554,22.5758,78700.0
2015-02-26 14:40:00,41.33,41.35,41.3,41.35,47800.0,22.5813,22.5922,22.5649,22.5922,47800.0
2015-02-26 14:50:00,41.35,41.37,41.31,41.36,79800.0,22.5922,22.6032,22.5704,22.5977,79800.0
2015-02-26 15:00:00,41.36,41.36,41.29,41.31,62400.0,22.5977,22.5977,22.5595,22.5704,62400.0
2015-02-26 15:10:00,41.31,41.36,41.28,41.33,146100.0,22.5704,22.5977,22.554,22.5813,146100.0
2015-02-26 15:20:00,41.34,41.37,41.32,41.35,51500.0,22.5868,22.6032,22.5758,22.5922,51500.0
2015-02-26 15:30:00,41.34,41.37,41.33,41.35,66400.0,22.5868,22.6032,22.5813,22.5922,66400.0
2015-02-26 15:40:00,41.35,41.43,41.35,41.4,94600.0,22.5922,22.6359,22.5922,22.6196,94600.0
2015-02-26 15:50:00,41.4,41.4,41.36,41.36,182600.0,22.6196,22.6196,22.5977,22.5977,182600.0
2015-02-27 09:30:00,41.46,41.56,41.45,41.52,177700.0,22.6523,22.707,22.6469,22.6851,177700.0
2015-02-27 09:40:00,41.51,41.58,41.44,41.46,128400.0,22.6797,22.7179,22.6414,22.6523,128400.0
2015-02-27 09:50:00,41.46,41.55,41.43,41.51,133400.0,22.6523,22.7015,22.6359,22.6797,133400.0
2015-02-27 10:00:00,41.52,41.6,41.51,41.53,87300.0,22.6851,22.7288,22.6797,22.6906,87300.0
2015-02-27 10:10:00,41.53,41.56,41.48,41.52,92400.0,22.6906,22.707,22.6633,22.6851,92400.0
2015-02-27 10:20:00,41.52,41.53,41.49,41.49,67000.0,22.6851,22.6906,22.6687,22.6687,67000.0
2015-02-27 10:30:00,41.5,41.6,41.5,41.58,82400.0,22.6742,22.7288,22.6742,22.7179,82400.0
2015-02-27 10:40:00,41.59,41.62,41.56,41.58,106200.0,22.7234,22.7398,22.707,22.7179,106200.0
2015-02-27 10:50:00,41.59,41.7,41.58,41.7,167100.0,22.7234,22.7835,22.7179,22.7835,167100.0
2015-02-27 11:00:00,41.7,41.7,41.62,41.65,73700.0,22.7835,22.7835,22.7398,22.7561,73700.0
2015-02-27 11:10:00,41.66,41.73,41.64,41.71,97100.0,22.7616,22.7999,22.7507,22.7889,97100.0
2015-02-27 11:20:00,41.71,41.73,41.58,41.59,125400.0,22.7889,22.7999,22.7179,22.7234,125400.0
2015-02-27 11:30:00,41.59,41.64,41.57,41.58,129600.0,22.7234,22.7507,22.7124,22.7179,129600.0
2015-02-27 11:40:00,41.57,41.62,41.54,41.57,63900.0,22.7124,22.7398,22.696,22.7124,63900.0
2015-02-27 11:50:00,41.57,41.58,41.54,41.57,70600.0,22.7124,22.7179,22.696,22.7124,70600.0
2015-02-27 12:00:00,41.57,41.6,41.56,41.58,56500.0,22.7124,22.7288,22.707,22.7179,56500.0
2015-02-27 12:10:00,41.58,41.6,41.56,41.59,72500.0,22.7179,22.7288,22.707,22.7234,72500.0
2015-02-27 12:20:00,41.59,41.61,41.57,41.59,68700.0,22.7234,22.7343,22.7124,22.7234,68700.0
2015-02-27 12:30:00,41.59,41.61,41.58,41.59,45300.0,22.7234,22.7343,22.7179,22.7234,45300.0
2015-02-27 12:40:00,41.58,41.6,41.56,41.6,38400.0,22.7179,22.7288,22.707,22.7288,38400.0
2015-02-27 12:50:00,41.6,41.61,41.56,41.58,31600.0,22.7288,22.7343,22.707,22.7179,31600.0
2015-02-27 13:00:00,41.59,41.61,41.49,41.51,64900.0,22.7234,22.7343,22.6687,22.6797,64900.0
2015-02-27 13:10:00,41.51,41.51,41.43,41.45,54800.0,22.6797,22.6797,22.6359,22.6469,54800.0
2015-02-27 13:20:00,41.45,41.47,41.42,41.47,45800.0,22.6469,22.6578,22.6305,22.6578,45800.0
2015-02-27 13:30:00,41.46,41.5,41.46,41.48,49000.0,22.6523,22.6742,22.6523,22.6633,49000.0
2015-02-27 13:40:00,41.47,41.54,41.46,41.52,47600.0,22.6578,22.696,22.6523,22.6851,47600.0
2015-02-27 13:50:00,41.53,41.55,41.49,41.52,52100.0,22.6906,22.7015,22.6687,22.6851,52100.0
2015-02-27 14:00:00,41.52,41.58,41.51,41.55,129100.0,22.6851,22.7179,22.6797,22.7015,129100.0
2015-02-27 14:10:00,41.53,41.6,41.53,41.56,77000.0,22.6906,22.7288,22.6906,22.707,77000.0
2015-02-27 14:20:00,41.56,41.63,41.55,41.58,79100.0,22.707,22.7452,22.7015,22.7179,79100.0
2015-02-27 14:30:00,41.58,41.6,41.55,41.58,63300.0,22.7179,22.7288,22.7015,22.7179,63300.0
2015-02-27 14:40:00,41.58,41.58,41.51,41.51,58100.0,22.7179,22.7179,22.6797,22.6797,58100.0
2015-02-27 14:50:00,41.51,41.53,41.48,41.52,78700.0,22.6797,22.6906,22.6633,22.6851,78700.0
2015-02-27 15:00:00,41.52,41.53,41.46,41.5,61000.0,22.6851,22.6906,22.6523,22.6742,61000.0
2015-02-27 15:10:00,41.49,41.53,41.47,41.51,41600.0,22.6687,22.6906,22.6578,22.6797,41600.0
2015-02-27 15:20:00,41.51,41.52,41.47,41.49,54600.0,22.6797,22.6851,22.6578,22.6687,54600.0
2015-02-27 15:30:00,41.49,41.49,41.46,41.48,60600.0,22.6687,22.6687,22.6523,22.6633,60600.0
2015-02-27 15:40:00,41.48,41.54,41.45,41.51,131000.0,22.6633,22.696,22.6469,22.6797,131000.0
2015-02-27 15:50:00,41.52,41.52,41.44,41.44,174500.0,22.6851,22.6851,22.6414,22.6414,174500.0
2015-03-02 09:30:00,41.18,41.21,41.04,41.05,297300.0,22.4994,22.5157,22.4229,22.4283,297300.0
2015-03-02 09:40:00,41.05,41.06,40.97,40.97,219700.0,22.4283,22.4338,22.3846,22.3846,219700.0
2015-03-02 09:50:00,40.97,40.98,40.9,40.96,203800.0,22.3846,22.3901,22.3464,22.3792,203800.0
2015-03-02 10:00:00,40.96,41.16,40.96,41.14,182700.0,22.3792,22.4884,22.3792,22.4775,182700.0
2015-03-02 10:10:00,41.14,41.19,41.04,41.1,231900.0,22.4775,22.5048,22.4229,22.4556,231900.0
2015-03-02 10:20:00,41.1,41.16,41.08,41.12,104800.0,22.4556,22.4884,22.4447,22.4666,104800.0
2015-03-02 10:30:00,41.12,41.13,41.06,41.1,159200.0,22.4666,22.472,22.4338,22.4556,159200.0
2015-03-02 10:40:00,41.11,41.16,41.09,41.11,102900.0,22.4611,22.4884,22.4502,22.4611,102900.0
2015-03-02 10:50:00,41.12,41.18,41.11,41.15,95700.0,22.4666,22.4994,22.4611,22.483,95700.0
2015-03-02 11:00:00,41.16,41.23,41.14,41.19,95100.0,22.4884,22.5267,22.4775,22.5048,95100.0
2015-03-02 11:10:00,41.2,41.22,41.18,41.21,110800.0,22.5103,22.5212,22.4994,22.5157,110800.0
2015-03-02 11:20:00,41.22,41.23,41.17,41.19,69200.0,22.5212,22.5267,22.4939,22.5048,69200.0
2015-03-02 11:30:00,41.2,41.25,41.16,41.17,74900.0,22.5103,22.5376,22.4884,22.4939,74900.0
2015-03-02 11:40:00,41.17,41.22,41.15,41.22,58500.0,22.4939,22.5212,22.483,22.5212,58500.0
2015-03-02 11:50:00,41.22,41.22,41.14,41.16,84900.0,22.5212,22.5212,22.4775,22.4884,84900.0
2015-03-02 12:00:00,41.16,41.2,41.16,41.19,79800.0,22.4884,22.5103,22.4884,22.5048,79800.0
2015-03-02 12:10:00,41.18,41.19,41.13,41.13,46000.0,22.4994,22.5048,22.472,22.472,46000.0
2015-03-02 12:20:00,41.12,41.17,41.11,41.14,41100.0,22.4666,22.4939,22.4611,22.4775,41100.0
2015-03-02 12:30:00,41.14,41.23,41.13,41.21,184000.0,22.4775,22.5267,22.472,22.5157,184000.0
2015-03-02 12:40:00,41.22,41.31,41.21,41.28,174900.0,22.5212,22.5704,22.5157,22.554,174900.0
2015-03-02 12:50:00,41.28,41.34,41.26,41.29,61700.0,22.554,22.5868,22.5431,22.5595,61700.0
2015-03-02 13:00:00,41.29,41.32,41.26,41.27,147900.0,22.5595,22.5758,22.5431,22.5485,147900.0
2015-03-02 13:10:00,41.27,41.31,41.26,41.3,100300.0,22.5485,22.5704,22.5431,22.5649,100300.0
2015-03-02 13:20:00,41.3,41.32,41.26,41.3,101500.0,22.5649,22.5758,22.5431,22.5649,101500.0
2015-03-02 13:30:00,41.3,41.31,41.26,41.27,45700.0,22.5649,22.5704,22.5431,22.5485,45700.0
2015-03-02 13:40:00,41.26,41.28,41.22,41.22,90800.0,22.5431,22.554,22.5212,22.5212,90800.0
2015-03-02 13:50:00,41.22,41.26,41.2,41.24,91100.0,22.5212,22.5431,22.5103,22.5321,91100.0
2015-03-02 14:00:00,41.25,41.25,41.19,41.2,87200.0,22.5376,22.5376,22.5048,22.5103,87200.0
2015-03-02 14:10:00,41.21,41.22,41.16,41.2,94100.0,22.5157,22.5212,22.4884,22.5103,94100.0
2015-03-02 14:20:00,41.2,41.21,41.13,41.15,86300.0,22.5103,22.5157,22.472,22.483,86300.0
2015-03-02 14:30:00,41.15,41.22,41.14,41.22,111400.0,22.483,22.5212,22.4775,22.5212,111400.0
2015-03-02 14:40:00,41.22,41.23,41.2,41.23,78700.0,22.5212,22.5267,22.5103,22.5267,78700.0
2015-03-02 14:50:00,41.22,41.24,41.19,41.21,54200.0,22.5212,22.5321,22.5048,22.5157,54200.0
2015-03-02 15:00:00,41.21,41.22,41.19,41.22,68000.0,22.5157,22.5212,22.5048,22.5212,68000.0
2015-03-02 15:10:00,41.22,41.25,41.21,41.24,94100.0,22.5212,22.5376,22.5157,22.5321,94100.0
2015-03-02 15:20:00,41.24,41.26,41.23,41.26,73800.0,22.5321,22.5431,22.5267,22.5431,73800.0
2015-03-02 15:30:00,41.25,41.29,41.24,41.29,90400.0,22.5376,22.5595,22.5321,22.5595,90400.0
2015-03-02 15:40:00,41.29,41.31,41.26,41.31,104600.0,22.5595,22.5704,22.5431,22.5704,104600.0
2015-03-02 15:50:00,41.31,41.31,41.28,41.3,254900.0,22.5704,22.5704,22.554,22.5649,254900.0
2015-03-03 09:30:00,41.24,41.31,41.22,41.3,314200.0,22.5321,22.5704,22.5212,22.5649,314200.0
2015-03-03 09:40:00,41.3,41.34,41.26,41.3,184900.0,22.5649,22.5868,22.5431,22.5649,184900.0
2015-03-03 09:50:00,41.29,41.37,41.24,41.37,156500.0,22.5595,22.6032,22.5321,22.6032,156500.0
2015-03-03 10:00:00,41.37,41.43,41.35,41.4,184500.0,22.6032,22.6359,22.5922,22.6196,184500.0
2015-03-03 10:10:00,41.4,41.47,41.4,41.47,139900.0,22.6196,22.6578,22.6196,22.6578,139900.0
2015-03-03 10:20:00,41.47,41.54,41.47,41.5,161900.0,22.6578,22.696,22.6578,22.6742,161900.0
2015-03-03 10:30:00,41.5,41.52,41.46,41.48,131700.0,22.6742,22.6851,22.6523,22.6633,131700.0
2015-03-03 10:40:00,41.48,41.51,41.44,41.48,242900.0,22.6633,22.6797,22.6414,22.6633,242900.0
2015-03-03 10:50:00,41.48,41.5,41.45,41.48,183000.0,22.6633,22.6742,22.6469,22.6633,183000.0
2015-03-03 11:00:00,41.47,41.53,41.46,41.49,168100.0,22.6578,22.6906,22.6523,22.6687,168100.0
2015-03-03 11:10:00,41.48,41.51,41.46,41.49,221300.0,22.6633,22.6797,22.6523,22.6687,221300.0
2015-03-03 11:20:00,41.5,41.55,41.48,41.54,231800.0,22.6742,22.7015,22.6633,22.696,231800.0
2015-03-03 11:30:00,41.53,41.53,41.44,41.51,108000.0,22.6906,22.6906,22.6414,22.6797,108000.0
2015-03-03 11:40:00,41.51,41.6,41.5,41.54,102800.0,22.6797,22.7288,22.6742,22.696,102800.0
2015-03-03 11:50:00,41.54,41.63,41.51,41.63,89900.0,22.696,22.7452,22.6797,22.7452,89900.0
2015-03-03 12:00:00,41.62,41.64,41.58,41.61,124800.0,22.7398,22.7507,22.7179,22.7343,124800.0
2015-03-03 12:10:00,41.62,41.76,41.61,41.71,179700.0,22.7398,22.8162,22.7343,22.7889,179700.0
2015-03-03 12:20:00,41.72,41.73,41.66,41.71,79600.0,22.7944,22.7999,22.7616,22.7889,79600.0
2015-03-03 12:30:00,41.72,41.75,41.7,41.72,73500.0,22.7944,22.8108,22.7835,22.7944,73500.0
2015-03-03 12:40:00,41.72,41.74,41.71,41.72,56600.0,22.7944,22.8053,22.7889,22.7944,56600.0
2015-03-03 12:50:00,41.72,41.74,41.71,41.73,63900.0,22.7944,22.8053,22.7889,22.7999,63900.0
2015-03-03 13:00:00,41.72,41.75,41.72,41.75,75400.0,22.7944,22.8108,22.7944,22.8108,75400.0
2015-03-03 13:10:00,41.75,41.75,41.69,41.74,104400.0,22.8108,22.8108,22.778,22.8053,104400.0
2015-03-03 13:20:00,41.75,41.77,41.72,41.76,152000.0,22.8108,22.8217,22.7944,22.8162,152000.0
2015-03-03 13:30:00,41.77,41.78,41.75,41.75,98500.0,22.8217,22.8272,22.8108,22.8108,98500.0
2015-03-03 13:40:00,41.76,41.77,41.75,41.76,144800.0,22.8162,22.8217,22.8108,22.8162,144800.0
2015-03-03 13:50:00,41.77,41.79,41.73,41.76,120300.0,22.8217,22.8326,22.7999,22.8162,120300.0
2015-03-03 14:00:00,41.77,41.79,41.73,41.79,103900.0,22.8217,22.8326,22.7999,22.8326,103900.0
2015-03-03 14:10:00,41.79,41.84,41.75,41.84,133800.0,22.8326,22.86,22.8108,22.86,133800.0
2015-03-03 14:20:00,41.84,41.88,41.82,41.87,143500.0,22.86,22.8818,22.849,22.8763,143500.0
2015-03-03 14:30:00,41.86,41.88,41.84,41.86,119400.0,22.8709,22.8818,22.86,22.8709,119400.0
2015-03-03 14:40:00,41.87,41.87,41.78,41.79,106400.0,22.8763,22.8763,22.8272,22.8326,106400.0
2015-03-03 14:50:00,41.79,41.82,41.76,41.8,130200.0,22.8326,22.849,22.8162,22.8381,130200.0
2015-03-03 15:00:00,41.8,41.81,41.77,41.78,110200.0,22.8381,22.8436,22.8217,22.8272,110200.0
2015-03-03 15:10:00,41.78,41.78,41.73,41.74,111900.0,22.8272,22.8272,22.7999,22.8053,111900.0
2015-03-03 15:20:00,41.74,41.77,41.73,41.76,138400.0,22.8053,22.8217,22.7999,22.8162,138400.0
2015-03-03 15:30:00,41.75,41.79,41.74,41.75,157900.0,22.8108,22.8326,22.8053,22.8108,157900.0
2015-03-03 15:40:00,41.75,41.76,41.71,41.72,188800.0,22.8108,22.8162,22.7889,22.7944,188800.0
2015-03-03 15:50:00,41.72,41.77,41.71,41.75,533800.0,22.7944,22.8217,22.7889,22.8108,533800.0
2015-03-04 09:30:00,41.38,41.5,41.37,41.39,314600.0,22.6086,22.6742,22.6032,22.6141,314600.0
2015-03-04 09:40:00,41.4,41.4,41.32,41.37,199000.0,22.6196,22.6196,22.5758,22.6032,199000.0
2015-03-04 09:50:00,41.37,41.38,41.27,41.28,225800.0,22.6032,22.6086,22.5485,22.554,225800.0
2015-03-04 10:00:00,41.28,41.35,41.27,41.28,179000.0,22.554,22.5922,22.5485,22.554,179000.0
2015-03-04 10:10:00,41.26,41.33,41.22,41.33,139500.0,22.5431,22.5813,22.5212,22.5813,139500.0
2015-03-04 10:20:00,41.33,41.44,41.32,41.42,276700.0,22.5813,22.6414,22.5758,22.6305,276700.0
2015-03-04 10:30:00,41.41,41.42,41.23,41.31,480900.0,22.625,22.6305,22.5267,22.5704,480900.0
2015-03-04 10:40:00,41.31,41.38,41.23,41.23,231500.0,22.5704,22.6086,22.5267,22.5267,231500.0
2015-03-04 10:50:00,41.24,41.28,41.2,41.24,154100.0,22.5321,22.554,22.5103,22.5321,154100.0
2015-03-04 11:00:00,41.25,41.36,41.23,41.34,228800.0,22.5376,22.5977,22.5267,22.5868,228800.0
2015-03-04 11:10:00,41.35,41.38,41.31,41.37,149400.0,22.5922,22.6086,22.5704,22.6032,149400.0
2015-03-04 11:20:00,41.37,41.38,41.33,41.38,202200.0,22.6032,22.6086,22.5813,22.6086,202200.0
2015-03-04 11:30:00,41.38,41.49,41.36,41.46,174200.0,22.6086,22.6687,22.5977,22.6523,174200.0
2015-03-04 11:40:00,41.45,41.47,41.38,41.4,52200.0,22.6469,22.6578,22.6086,22.6196,52200.0
2015-03-04 11:50:00,41.39,41.42,41.33,41.35,34500.0,22.6141,22.6305,22.5813,22.5922,34500.0
2015-03-04 12:00:00,41.35,41.39,41.34,41.36,69300.0,22.5922,22.6141,22.5868,22.5977,69300.0
2015-03-04 12:10:00,41.36,41.43,41.33,41.42,67400.0,22.5977,22.6359,22.5813,22.6305,67400.0
2015-03-04 12:20:00,41.41,41.46,41.4,41.45,53200.0,22.625,22.6523,22.6196,22.6469,53200.0
2015-03-04 12:30:00,41.45,41.52,41.44,41.48,65800.0,22.6469,22.6851,22.6414,22.6633,65800.0
2015-03-04 12:40:00,41.48,41.54,41.46,41.47,62300.0,22.6633,22.696,22.6523,22.6578,62300.0
2015-03-04 12:50:00,41.46,41.48,41.41,41.41,67200.0,22.6523,22.6633,22.625,22.625,67200.0
2015-03-04 13:00:00,41.41,41.43,41.37,41.41,43300.0,22.625,22.6359,22.6032,22.625,43300.0
2015-03-04 13:10:00,41.41,41.44,41.37,41.4,77800.0,22.625,22.6414,22.6032,22.6196,77800.0
2015-03-04 13:20:00,41.39,41.44,41.39,41.44,50600.0,22.6141,22.6414,22.6141,22.6414,50600.0
2015-03-04 13:30:00,41.44,41.45,41.4,41.43,70900.0,22.6414,22.6469,22.6196,22.6359,70900.0
2015-03-04 13:40:00,41.43,41.43,41.38,41.39,59600.0,22.6359,22.6359,22.6086,22.6141,59600.0
2015-03-04 13:50:00,41.39,41.42,41.35,41.37,74400.0,22.6141,22.6305,22.5922,22.6032,74400.0
2015-03-04 14:00:00,41.37,41.48,41.37,41.46,165700.0,22.6032,22.6633,22.6032,22.6523,165700.0
2015-03-04 14:10:00,41.46,41.47,41.39,41.4,108800.0,22.6523,22.6578,22.6141,22.6196,108800.0
2015-03-04 14:20:00,41.4,41.42,41.39,41.41,85400.0,22.6196,22.6305,22.6141,22.625,85400.0
2015-03-04 14:30:00,41.41,41.43,41.38,41.39,64200.0,22.625,22.6359,22.6086,22.6141,64200.0
2015-03-04 14:40:00,41.39,41.46,41.39,41.45,66300.0,22.6141,22.6523,22.6141,22.6469,66300.0
2015-03-04 14:50:00,41.45,41.53,41.44,41.52,92000.0,22.6469,22.6906,22.6414,22.6851,92000.0
2015-03-04 15:00:00,41.52,41.54,41.49,41.53,99200.0,22.6851,22.696,22.6687,22.6906,99200.0
2015-03-04 15:10:00,41.53,41.57,41.53,41.55,85700.0,22.6906,22.7124,22.6906,22.7015,85700.0
2015-03-04 15:20:00,41.55,41.55,41.52,41.54,93900.0,22.7015,22.7015,22.6851,22.696,93900.0
2015-03-04 15:30:00,41.55,41.61,41.53,41.58,259300.0,22.7015,22.7343,22.6906,22.7179,259300.0
2015-03-04 15:40:00,41.58,41.59,41.51,41.51,229000.0,22.7179,22.7234,22.6797,22.6797,229000.0
2015-03-04 15:50:00,41.52,41.54,41.5,41.51,454700.0,22.6851,22.696,22.6742,22.6797,454700.0
2015-03-05 09:30:00,41.53,41.58,41.43,41.57,341700.0,22.6906,22.7179,22.6359,22.7124,341700.0
2015-03-05 09:40:00,41.57,41.57,41.42,41.51,197300.0,22.7124,22.7124,22.6305,22.6797,197300.0
2015-03-05 09:50:00,41.51,41.6,41.49,41.59,155800.0,22.6797,22.7288,22.6687,22.7234,155800.0
2015-03-05 10:00:00,41.59,41.6,41.46,41.54,138400.0,22.7234,22.7288,22.6523,22.696,138400.0
2015-03-05 10:10:00,41.54,41.63,41.52,41.61,151100.0,22.696,22.7452,22.6851,22.7343,151100.0
2015-03-05 10:20:00,41.6,41.63,41.58,41.63,98300.0,22.7288,22.7452,22.7179,22.7452,98300.0
2015-03-05 10:30:00,41.63,41.67,41.6,41.64,126500.0,22.7452,22.7671,22.7288,22.7507,126500.0
2015-03-05 10:40:00,41.64,41.66,41.57,41.59,222000.0,22.7507,22.7616,22.7124,22.7234,222000.0
2015-03-05 10:50:00,41.59,41.6,41.56,41.58,156900.0,22.7234,22.7288,22.707,22.7179,156900.0
2015-03-05 11:00:00,41.58,41.58,41.52,41.52,175800.0,22.7179,22.7179,22.6851,22.6851,175800.0
2015-03-05 11:10:00,41.52,41.55,41.49,41.53,203900.0,22.6851,22.7015,22.6687,22.6906,203900.0
2015-03-05 11:20:00,41.54,41.54,41.48,41.5,147600.0,22.696,22.696,22.6633,22.6742,147600.0
2015-03-05 11:30:00,41.49,41.52,41.47,41.51,112100.0,22.6687,22.6851,22.6578,22.6797,112100.0
2015-03-05 11:40:00,41.51,41.51,41.46,41.47,58500.0,22.6797,22.6797,22.6523,22.6578,58500.0
2015-03-05 11:50:00,41.48,41.5,41.47,41.48,99200.0,22.6633,22.6742,22.6578,22.6633,99200.0
2015-03-05 12:00:00,41.47,41.49,41.45,41.45,82700.0,22.6578,22.6687,22.6469,22.6469,82700.0
2015-03-05 12:10:00,41.45,41.46,41.44,41.45,60600.0,22.6469,22.6523,22.6414,22.6469,60600.0
2015-03-05 12:20:00,41.45,41.46,41.43,41.43,93200.0,22.6469,22.6523,22.6359,22.6359,93200.0
2015-03-05 12:30:00,41.43,41.45,41.41,41.44,92800.0,22.6359,22.6469,22.625,22.6414,92800.0
2015-03-05 12:40:00,41.44,41.45,41.41,41.42,59400.0,22.6414,22.6469,22.625,22.6305,59400.0
2015-03-05 12:50:00,41.42,41.43,41.38,41.39,79200.0,22.6305,22.6359,22.6086,22.6141,79200.0
2015-03-05 13:00:00,41.4,41.43,41.38,41.42,47800.0,22.6196,22.6359,22.6086,22.6305,47800.0
2015-03-05 13:10:00,41.41,41.44,41.4,41.43,68800.0,22.625,22.6414,22.6196,22.6359,68800.0
2015-03-05 13:20:00,41.43,41.44,41.41,41.42,51500.0,22.6359,22.6414,22.625,22.6305,51500.0
2015-03-05 13:30:00,41.42,41.43,41.35,41.39,165400.0,22.6305,22.6359,22.5922,22.6141,165400.0
2015-03-05 13:40:00,41.4,41.4,41.33,41.37,89200.0,22.6196,22.6196,22.5813,22.6032,89200.0
2015-03-05 13:50:00,41.37,41.39,41.35,41.36,85100.0,22.6032,22.6141,22.5922,22.5977,85100.0
2015-03-05 14:00:00,41.35,41.44,41.35,41.42,196800.0,22.5922,22.6414,22.5922,22.6305,196800.0
2015-03-05 14:10:00,41.41,41.42,41.34,41.35,212700.0,22.625,22.6305,22.5868,22.5922,212700.0
2015-03-05 14:20:00,41.35,41.36,41.29,41.3,131600.0,22.5922,22.5977,22.5595,22.5649,131600.0
2015-03-05 14:30:00,41.3,41.33,41.29,41.32,110500.0,22.5649,22.5813,22.5595,22.5758,110500.0
2015-03-05 14:40:00,41.32,41.35,41.29,41.3,133900.0,22.5758,22.5922,22.5595,22.5649,133900.0
2015-03-05 14:50:00,41.3,41.35,41.29,41.34,104000.0,22.5649,22.5922,22.5595,22.5868,104000.0
2015-03-05 15:00:00,41.33,41.34,41.28,41.3,130800.0,22.5813,22.5868,22.554,22.5649,130800.0
2015-03-05 15:10:00,41.29,41.34,41.29,41.3,96900.0,22.5595,22.5868,22.5595,22.5649,96900.0
2015-03-05 15:20:00,41.3,41.3,41.24,41.29,261100.0,22.5649,22.5649,22.5321,22.5595,261100.0
2015-03-05 15:30:00,41.29,41.29,41.24,41.25,127400.0,22.5595,22.5595,22.5321,22.5376,127400.0
2015-03-05 15:40:00,41.25,41.3,41.24,41.28,255200.0,22.5376,22.5649,22.5321,22.554,255200.0
2015-03-05 15:50:00,41.28,41.29,41.18,41.19,598000.0,22.554,22.5595,22.4994,22.5048,598000.0
2015-03-06 09:30:00,40.81,40.82,40.69,40.77,467300.0,22.2972,22.3027,22.2316,22.2753,467300.0
2015-03-06 09:40:00,40.77,40.85,40.76,40.8,204700.0,22.2753,22.3191,22.2699,22.2917,204700.0
2015-03-06 09:50:00,40.81,40.82,40.61,40.63,415600.0,22.2972,22.3027,22.1879,22.1989,415600.0
2015-03-06 10:00:00,40.63,40.73,40.63,40.69,225700.0,22.1989,22.2535,22.1989,22.2316,225700.0
2015-03-06 10:10:00,40.69,40.74,40.67,40.73,120600.0,22.2316,22.259,22.2207,22.2535,120600.0
2015-03-06 10:20:00,40.73,40.76,40.71,40.75,137800.0,22.2535,22.2699,22.2426,22.2644,137800.0
2015-03-06 10:30:00,40.74,40.75,40.7,40.73,47600.0,22.259,22.2644,22.2371,22.2535,47600.0
2015-03-06 10:40:00,40.74,40.75,40.65,40.66,61500.0,22.259,22.2644,22.2098,22.2152,61500.0
2015-03-06 10:50:00,40.65,40.66,40.6,40.65,194500.0,22.2098,22.2152,22.1825,22.2098,194500.0
2015-03-06 11:00:00,40.66,40.68,40.58,40.6,111500.0,22.2152,22.2262,22.1715,22.1825,111500.0
2015-03-06 11:10:00,40.6,40.62,40.58,40.6,81200.0,22.1825,22.1934,22.1715,22.1825,81200.0
2015-03-06 11:20:00,40.61,40.64,40.57,40.58,188800.0,22.1879,22.2043,22.1661,22.1715,188800.0
2015-03-06 11:30:00,40.57,40.58,40.5,40.52,128200.0,22.1661,22.1715,22.1278,22.1388,128200.0
2015-03-06 11:40:00,40.52,40.54,40.45,40.45,133600.0,22.1388,22.1497,22.1005,22.1005,133600.0
2015-03-06 11:50:00,40.45,40.52,40.45,40.52,85100.0,22.1005,22.1388,22.1005,22.1388,85100.0
2015-03-06 12:00:00,40.51,40.56,40.51,40.55,45600.0,22.1333,22.1606,22.1333,22.1551,45600.0
2015-03-06 12:10:00,40.56,40.56,40.44,40.45,57700.0,22.1606,22.1606,22.095,22.1005,57700.0
2015-03-06 12:20:00,40.45,40.45,40.4,40.41,67200.0,22.1005,22.1005,22.0732,22.0787,67200.0
2015-03-06 12:30:00,40.41,40.46,40.41,40.46,71000.0,22.0787,22.106,22.0787,22.106,71000.0
2015-03-06 12:40:00,40.46,40.49,40.45,40.47,50700.0,22.106,22.1224,22.1005,22.1114,50700.0
2015-03-06 12:50:00,40.48,40.49,40.44,40.45,38100.0,22.1169,22.1224,22.095,22.1005,38100.0
2015-03-06 13:00:00,40.45,40.51,40.45,40.46,60400.0,22.1005,22.1333,22.1005,22.106,60400.0
2015-03-06 13:10:00,40.47,40.49,40.45,40.47,48000.0,22.1114,22.1224,22.1005,22.1114,48000.0
2015-03-06 13:20:00,40.48,40.48,40.41,40.44,65000.0,22.1169,22.1169,22.0787,22.095,65000.0
2015-03-06 13:30:00,40.44,40.44,40.37,40.39,98700.0,22.095,22.095,22.0568,22.0677,98700.0
2015-03-06 13:40:00,40.39,40.43,40.36,40.43,63100.0,22.0677,22.0896,22.0513,22.0896,63100.0
2015-03-06 13:50:00,40.43,40.47,40.41,40.47,78800.0,22.0896,22.1114,22.0787,22.1114,78800.0
2015-03-06 14:00:00,40.47,40.51,40.43,40.48,114500.0,22.1114,22.1333,22.0896,22.1169,114500.0
2015-03-06 14:10:00,40.49,40.55,40.48,40.5,106000.0,22.1224,22.1551,22.1169,22.1278,106000.0
2015-03-06 14:20:00,40.51,40.51,40.43,40.43,116600.0,22.1333,22.1333,22.0896,22.0896,116600.0
2015-03-06 14:30:00,40.43,40.44,40.38,40.38,53300.0,22.0896,22.095,22.0623,22.0623,53300.0
2015-03-06 14:40:00,40.37,40.38,40.35,40.37,96000.0,22.0568,22.0623,22.0459,22.0568,96000.0
2015-03-06 14:50:00,40.37,40.39,40.34,40.34,80700.0,22.0568,22.0677,22.0404,22.0404,80700.0
2015-03-06 15:00:00,40.34,40.43,40.33,40.41,129800.0,22.0404,22.0896,22.0349,22.0787,129800.0
2015-03-06 15:10:00,40.4,40.41,40.34,40.39,152300.0,22.0732,22.0787,22.0404,22.0677,152300.0
2015-03-06 15:20:00,40.4,40.43,40.36,40.38,182100.0,22.0732,22.0896,22.0513,22.0623,182100.0
2015-03-06 15:30:00,40.37,40.39,40.33,40.34,152700.0,22.0568,22.0677,22.0349,22.0404,152700.0
2015-03-06 15:40:00,40.34,40.36,40.32,40.36,187000.0,22.0404,22.0513,22.0295,22.0513,187000.0
2015-03-06 15:50:00,40.35,40.36,40.32,40.32,470700.0,22.0459,22.0513,22.0295,22.0295,470700.0
2015-03-09 09:30:00,40.38,40.46,40.33,40.38,288700.0,22.0623,22.106,22.0349,22.0623,288700.0
2015-03-09 09:40:00,40.37,40.38,40.26,40.29,236400.0,22.0568,22.0623,21.9967,22.0131,236400.0
2015-03-09 09:50:00,40.29,40.3,40.15,40.2,351000.0,22.0131,22.0186,21.9366,21.9639,351000.0
2015-03-09 10:00:00,40.2,40.25,40.12,40.13,675900.0,21.9639,21.9912,21.9202,21.9257,675900.0
2015-03-09 10:10:00,40.13,40.43,40.06,40.42,896100.0,21.9257,22.0896,21.8874,22.0841,896100.0
2015-03-09 10:20:00,40.42,40.55,40.42,40.5,255100.0,22.0841,22.1551,22.0841,22.1278,255100.0
2015-03-09 10:30:00,40.5,40.64,40.49,40.58,200900.0,22.1278,22.2043,22.1224,22.1715,200900.0
2015-03-09 10:40:00,40.59,40.64,40.55,40.61,175800.0,22.177,22.2043,22.1551,22.1879,175800.0
2015-03-09 10:50:00,40.62,40.66,40.57,40.57,91400.0,22.1934,22.2152,22.1661,22.1661,91400.0
2015-03-09 11:00:00,40.57,40.65,40.56,40.63,92000.0,22.1661,22.2098,22.1606,22.1989,92000.0
2015-03-09 11:10:00,40.62,40.62,40.52,40.52,171200.0,22.1934,22.1934,22.1388,22.1388,171200.0
2015-03-09 11:20:00,40.52,40.52,40.46,40.47,210800.0,22.1388,22.1388,22.106,22.1114,210800.0
2015-03-09 11:30:00,40.48,40.5,40.42,40.42,237000.0,22.1169,22.1278,22.0841,22.0841,237000.0
2015-03-09 11:40:00,40.41,40.42,40.34,40.41,151600.0,22.0787,22.0841,22.0404,22.0787,151600.0
2015-03-09 11:50:00,40.41,40.41,40.32,40.38,272900.0,22.0787,22.0787,22.0295,22.0623,272900.0
2015-03-09 12:00:00,40.39,40.43,40.38,40.39,50700.0,22.0677,22.0896,22.0623,22.0677,50700.0
2015-03-09 12:10:00,40.4,40.45,40.39,40.45,229500.0,22.0732,22.1005,22.0677,22.1005,229500.0
2015-03-09 12:20:00,40.44,40.49,40.43,40.47,204200.0,22.095,22.1224,22.0896,22.1114,204200.0
2015-03-09 12:30:00,40.47,40.5,40.43,40.45,61800.0,22.1114,22.1278,22.0896,22.1005,61800.0
2015-03-09 12:40:00,40.45,40.46,40.38,40.41,94300.0,22.1005,22.106,22.0623,22.0787,94300.0
2015-03-09 12:50:00,40.41,40.44,40.39,40.39,37700.0,22.0787,22.095,22.0677,22.0677,37700.0
2015-03-09 13:00:00,40.39,40.41,40.38,40.4,32100.0,22.0677,22.0787,22.0623,22.0732,32100.0
2015-03-09 13:10:00,40.4,40.42,40.34,40.34,84600.0,22.0732,22.0841,22.0404,22.0404,84600.0
2015-03-09 13:20:00,40.35,40.35,40.32,40.34,92000.0,22.0459,22.0459,22.0295,22.0404,92000.0
2015-03-09 13:30:00,40.34,40.37,40.33,40.37,77600.0,22.0404,22.0568,22.0349,22.0568,77600.0
2015-03-09 13:40:00,40.37,40.45,40.36,40.43,85900.0,22.0568,22.1005,22.0513,22.0896,85900.0
2015-03-09 13:50:00,40.42,40.43,40.35,40.37,128300.0,22.0841,22.0896,22.0459,22.0568,128300.0
2015-03-09 14:00:00,40.36,40.39,40.35,40.37,87500.0,22.0513,22.0677,22.0459,22.0568,87500.0
2015-03-09 14:10:00,40.38,40.39,40.34,40.37,93800.0,22.0623,22.0677,22.0404,22.0568,93800.0
2015-03-09 14:20:00,40.37,40.38,40.26,40.28,190800.0,22.0568,22.0623,21.9967,22.0076,190800.0
2015-03-09 14:30:00,40.28,40.3,40.26,40.28,66200.0,22.0076,22.0186,21.9967,22.0076,66200.0
2015-03-09 14:40:00,40.28,40.36,40.27,40.35,46600.0,22.0076,22.0513,22.0022,22.0459,46600.0
2015-03-09 14:50:00,40.35,40.38,40.33,40.37,52400.0,22.0459,22.0623,22.0349,22.0568,52400.0
2015-03-09 15:00:00,40.36,40.4,40.34,40.38,46600.0,22.0513,22.0732,22.0404,22.0623,46600.0
2015-03-09 15:10:00,40.38,40.39,40.33,40.34,55700.0,22.0623,22.0677,22.0349,22.0404,55700.0
2015-03-09 15:20:00,40.34,40.35,40.31,40.32,80000.0,22.0404,22.0459,22.024,22.0295,80000.0
2015-03-09 15:30:00,40.32,40.36,40.32,40.33,74500.0,22.0295,22.0513,22.0295,22.0349,74500.0
2015-03-09 15:40:00,40.32,40.34,40.3,40.33,113000.0,22.0295,22.0404,22.0186,22.0349,113000.0
2015-03-09 15:50:00,40.33,40.34,40.28,40.29,204900.0,22.0349,22.0404,22.0076,22.0131,204900.0
2015-03-10 09:30:00,39.67,39.79,39.57,39.72,616800.0,21.6743,21.7399,21.6197,21.7017,616800.0
2015-03-10 09:40:00,39.71,39.8,39.61,39.61,165000.0,21.6962,21.7454,21.6416,21.6416,165000.0
2015-03-10 09:50:00,39.61,39.64,39.53,39.54,126700.0,21.6416,21.658,21.5979,21.6033,126700.0
2015-03-10 10:00:00,39.54,39.55,39.4,39.41,284300.0,21.6033,21.6088,21.5268,21.5323,284300.0
2015-03-10 10:10:00,39.42,39.43,39.33,39.36,154400.0,21.5378,21.5432,21.4886,21.505,154400.0
2015-03-10 10:20:00,39.37,39.44,39.33,39.36,91000.0,21.5104,21.5487,21.4886,21.505,91000.0
2015-03-10 10:30:00,39.36,39.4,39.3,39.38,105600.0,21.505,21.5268,21.4722,21.5159,105600.0
2015-03-10 10:40:00,39.38,39.53,39.37,39.52,136200.0,21.5159,21.5979,21.5104,21.5924,136200.0
2015-03-10 10:50:00,39.53,39.57,39.5,39.51,139000.0,21.5979,21.6197,21.5815,21.5869,139000.0
2015-03-10 11:00:00,39.5,39.59,39.48,39.56,95200.0,21.5815,21.6306,21.5705,21.6142,95200.0
2015-03-10 11:10:00,39.56,39.59,39.51,39.59,91200.0,21.6142,21.6306,21.5869,21.6306,91200.0
2015-03-10 11:20:00,39.58,39.58,39.41,39.43,134300.0,21.6252,21.6252,21.5323,21.5432,134300.0
2015-03-10 11:30:00,39.42,39.44,39.31,39.32,150200.0,21.5378,21.5487,21.4777,21.4831,150200.0
2015-03-10 11:40:00,39.33,39.35,39.28,39.3,115900.0,21.4886,21.4995,21.4613,21.4722,115900.0
2015-03-10 11:50:00,39.3,39.36,39.2,39.2,152500.0,21.4722,21.505,21.4176,21.4176,152500.0
2015-03-10 12:00:00,39.21,39.22,39.14,39.22,161400.0,21.423,21.4285,21.3848,21.4285,161400.0
2015-03-10 12:10:00,39.21,39.22,39.05,39.07,210500.0,21.423,21.4285,21.3356,21.3465,210500.0
2015-03-10 12:20:00,39.07,39.07,38.91,38.95,355600.0,21.3465,21.3465,21.2591,21.281,355600.0
2015-03-10 12:30:00,38.94,39.01,38.83,38.99,273800.0,21.2755,21.3137,21.2154,21.3028,273800.0
2015-03-10 12:40:00,38.99,39.02,38.94,38.97,201100.0,21.3028,21.3192,21.2755,21.2919,201100.0
2015-03-10 12:50:00,38.96,38.98,38.92,38.93,112500.0,21.2864,21.2974,21.2646,21.27,112500.0
2015-03-10 13:00:00,38.93,39.0,38.92,38.96,76700.0,21.27,21.3083,21.2646,21.2864,76700.0
2015-03-10 13:10:00,38.96,38.98,38.91,38.93,96500.0,21.2864,21.2974,21.2591,21.27,96500.0
2015-03-10 13:20:00,38.94,38.96,38.92,38.94,123600.0,21.2755,21.2864,21.2646,21.2755,123600.0
2015-03-10 13:30:00,38.94,38.97,38.92,38.93,91700.0,21.2755,21.2919,21.2646,21.27,91700.0
2015-03-10 13:40:00,38.93,38.93,38.9,38.92,74900.0,21.27,21.27,21.2536,21.2646,74900.0
2015-03-10 13:50:00,38.92,38.92,38.88,38.9,60100.0,21.2646,21.2646,21.2427,21.2536,60100.0
2015-03-10 14:00:00,38.9,38.98,38.9,38.97,79400.0,21.2536,21.2974,21.2536,21.2919,79400.0
2015-03-10 14:10:00,38.98,38.98,38.91,38.91,117100.0,21.2974,21.2974,21.2591,21.2591,117100.0
2015-03-10 14:20:00,38.91,38.92,38.9,38.92,83400.0,21.2591,21.2646,21.2536,21.2646,83400.0
2015-03-10 14:30:00,38.93,39.0,38.92,39.0,175000.0,21.27,21.3083,21.2646,21.3083,175000.0
2015-03-10 14:40:00,39.0,39.01,38.96,38.98,147400.0,21.3083,21.3137,21.2864,21.2974,147400.0
2015-03-10 14:50:00,38.98,39.02,38.97,38.99,128800.0,21.2974,21.3192,21.2919,21.3028,128800.0
2015-03-10 15:00:00,39.0,39.05,38.97,39.04,177100.0,21.3083,21.3356,21.2919,21.3301,177100.0
2015-03-10 15:10:00,39.05,39.07,39.02,39.06,193300.0,21.3356,21.3465,21.3192,21.3411,193300.0
2015-03-10 15:20:00,39.07,39.1,39.06,39.08,211800.0,21.3465,21.3629,21.3411,21.352,211800.0
2015-03-10 15:30:00,39.08,39.09,39.06,39.08,228800.0,21.352,21.3575,21.3411,21.352,228800.0
2015-03-10 15:40:00,39.08,39.12,39.07,39.09,168300.0,21.352,21.3738,21.3465,21.3575,168300.0
2015-03-10 15:50:00,39.09,39.12,39.05,39.05,475100.0,21.3575,21.3738,21.3356,21.3356,475100.0
2015-03-11 09:30:00,38.64,38.64,38.53,38.55,485800.0,21.1116,21.1116,21.0515,21.0624,485800.0
2015-03-11 09:40:00,38.55,38.59,38.51,38.51,196100.0,21.0624,21.0843,21.0406,21.0406,196100.0
2015-03-11 09:50:00,38.51,38.52,38.34,38.44,279400.0,21.0406,21.046,20.9477,21.0023,279400.0
2015-03-11 10:00:00,38.43,38.46,38.37,38.39,313100.0,20.9968,21.0132,20.9641,20.975,313100.0
2015-03-11 10:10:00,38.39,38.4,38.31,38.32,350100.0,20.975,20.9805,20.9313,20.9367,350100.0
2015-03-11 10:20:00,38.32,38.4,38.26,38.38,471700.0,20.9367,20.9805,20.904,20.9695,471700.0
2015-03-11 10:30:00,38.38,38.38,38.14,38.15,438100.0,20.9695,20.9695,20.8384,20.8439,438100.0
2015-03-11 10:40:00,38.15,38.25,38.14,38.2,215400.0,20.8439,20.8985,20.8384,20.8712,215400.0
2015-03-11 10:50:00,38.19,38.23,38.14,38.2,269700.0,20.8657,20.8876,20.8384,20.8712,269700.0
2015-03-11 11:00:00,38.2,38.22,38.15,38.2,153900.0,20.8712,20.8821,20.8439,20.8712,153900.0
2015-03-11 11:10:00,38.2,38.24,38.18,38.22,227100.0,20.8712,20.893,20.8603,20.8821,227100.0
2015-03-11 11:20:00,38.22,38.33,38.19,38.32,217600.0,20.8821,20.9422,20.8657,20.9367,217600.0
2015-03-11 11:30:00,38.31,38.35,38.25,38.27,208600.0,20.9313,20.9531,20.8985,20.9094,208600.0
2015-03-11 11:40:00,38.27,38.29,38.24,38.26,147700.0,20.9094,20.9204,20.893,20.904,147700.0
2015-03-11 11:50:00,38.24,38.25,38.17,38.2,128900.0,20.893,20.8985,20.8548,20.8712,128900.0
2015-03-11 12:00:00,38.2,38.24,38.15,38.15,103000.0,20.8712,20.893,20.8439,20.8439,103000.0
2015-03-11 12:10:00,38.16,38.23,38.15,38.23,74600.0,20.8493,20.8876,20.8439,20.8876,74600.0
2015-03-11 12:20:00,38.23,38.26,38.18,38.22,112300.0,20.8876,20.904,20.8603,20.8821,112300.0
2015-03-11 12:30:00,38.24,38.33,38.23,38.33,226600.0,20.893,20.9422,20.8876,20.9422,226600.0
2015-03-11 12:40:00,38.32,38.38,38.31,38.33,78200.0,20.9367,20.9695,20.9313,20.9422,78200.0
2015-03-11 12:50:00,38.33,38.35,38.31,38.33,54800.0,20.9422,20.9531,20.9313,20.9422,54800.0
2015-03-11 13:00:00,38.32,38.39,38.31,38.37,63200.0,20.9367,20.975,20.9313,20.9641,63200.0
2015-03-11 13:10:00,38.38,38.39,38.33,38.34,45300.0,20.9695,20.975,20.9422,20.9477,45300.0
2015-03-11 13:20:00,38.34,38.35,38.3,38.31,59600.0,20.9477,20.9531,20.9258,20.9313,59600.0
2015-03-11 13:30:00,38.31,38.31,38.25,38.28,92200.0,20.9313,20.9313,20.8985,20.9149,92200.0
2015-03-11 13:40:00,38.28,38.28,38.21,38.21,80600.0,20.9149,20.9149,20.8766,20.8766,80600.0
2015-03-11 13:50:00,38.21,38.29,38.19,38.28,63500.0,20.8766,20.9204,20.8657,20.9149,63500.0
2015-03-11 14:00:00,38.29,38.38,38.26,38.33,133400.0,20.9204,20.9695,20.904,20.9422,133400.0
2015-03-11 14:10:00,38.33,38.34,38.27,38.29,120500.0,20.9422,20.9477,20.9094,20.9204,120500.0
2015-03-11 14:20:00,38.29,38.32,38.23,38.26,149900.0,20.9204,20.9367,20.8876,20.904,149900.0
2015-03-11 14:30:00,38.26,38.29,38.25,38.28,100600.0,20.904,20.9204,20.8985,20.9149,100600.0
2015-03-11 14:40:00,38.28,38.3,38.23,38.29,151800.0,20.9149,20.9258,20.8876,20.9204,151800.0
2015-03-11 14:50:00,38.29,38.32,38.28,38.3,91800.0,20.9204,20.9367,20.9149,20.9258,91800.0
2015-03-11 15:00:00,38.29,38.33,38.29,38.31,96600.0,20.9204,20.9422,20.9204,20.9313,96600.0
2015-03-11 15:10:00,38.31,38.31,38.26,38.3,104000.0,20.9313,20.9313,20.904,20.9258,104000.0
2015-03-11 15:20:00,38.29,38.3,38.25,38.26,110400.0,20.9204,20.9258,20.8985,20.904,110400.0
2015-03-11 15:30:00,38.27,38.27,38.24,38.25,217200.0,20.9094,20.9094,20.893,20.8985,217200.0
2015-03-11 15:40:00,38.26,38.28,38.24,38.27,162600.0,20.904,20.9149,20.893,20.9094,162600.0
2015-03-11 15:50:00,38.26,38.29,38.19,38.22,745800.0,20.904,20.9204,20.8657,20.8821,745800.0
2015-03-12 09:30:00,38.89,38.97,38.78,38.81,383600.0,21.2482,21.2919,21.1881,21.2045,383600.0
2015-03-12 09:40:00,38.81,38.84,38.72,38.79,176300.0,21.2045,21.2209,21.1553,21.1935,176300.0
2015-03-12 09:50:00,38.79,38.79,38.51,38.51,195500.0,21.1935,21.1935,21.0406,21.0406,195500.0
2015-03-12 10:00:00,38.52,38.59,38.44,38.45,203500.0,21.046,21.0843,21.0023,21.0078,203500.0
2015-03-12 10:10:00,38.45,38.49,38.38,38.39,146800.0,21.0078,21.0296,20.9695,20.975,146800.0
2015-03-12 10:20:00,38.4,38.44,38.38,38.39,168700.0,20.9805,21.0023,20.9695,20.975,168700.0
2015-03-12 10:30:00,38.39,38.39,38.3,38.3,196500.0,20.975,20.975,20.9258,20.9258,196500.0
2015-03-12 10:40:00,38.3,38.3,38.25,38.29,116100.0,20.9258,20.9258,20.8985,20.9204,116100.0
2015-03-12 10:50:00,38.29,38.33,38.26,38.3,183100.0,20.9204,20.9422,20.904,20.9258,183100.0
2015-03-12 11:00:00,38.3,38.3,38.21,38.25,457000.0,20.9258,20.9258,20.8766,20.8985,457000.0
2015-03-12 11:10:00,38.25,38.41,38.24,38.36,231300.0,20.8985,20.9859,20.893,20.9586,231300.0
2015-03-12 11:20:00,38.37,38.43,38.33,38.43,156900.0,20.9641,20.9968,20.9422,20.9968,156900.0
2015-03-12 11:30:00,38.42,38.44,38.34,38.37,155100.0,20.9914,21.0023,20.9477,20.9641,155100.0
2015-03-12 11:40:00,38.37,38.39,38.33,38.36,89900.0,20.9641,20.975,20.9422,20.9586,89900.0
2015-03-12 11:50:00,38.36,38.37,38.31,38.34,165500.0,20.9586,20.9641,20.9313,20.9477,165500.0
2015-03-12 12:00:00,38.34,38.36,38.31,38.34,91900.0,20.9477,20.9586,20.9313,20.9477,91900.0
2015-03-12 12:10:00,38.34,38.36,38.31,38.33,136000.0,20.9477,20.9586,20.9313,20.9422,136000.0
2015-03-12 12:20:00,38.33,38.33,38.2,38.25,278300.0,20.9422,20.9422,20.8712,20.8985,278300.0
2015-03-12 12:30:00,38.26,38.27,38.21,38.24,294100.0,20.904,20.9094,20.8766,20.893,294100.0
2015-03-12 12:40:00,38.24,38.25,38.17,38.18,159300.0,20.893,20.8985,20.8548,20.8603,159300.0
2015-03-12 12:50:00,38.17,38.26,38.17,38.24,65800.0,20.8548,20.904,20.8548,20.893,65800.0
2015-03-12 13:00:00,38.23,38.27,38.22,38.25,70800.0,20.8876,20.9094,20.8821,20.8985,70800.0
2015-03-12 13:10:00,38.25,38.28,38.25,38.27,65900.0,20.8985,20.9149,20.8985,20.9094,65900.0
2015-03-12 13:20:00,38.28,38.28,38.21,38.22,79000.0,20.9149,20.9149,20.8766,20.8821,79000.0
2015-03-12 13:30:00,38.22,38.23,38.19,38.21,134300.0,20.8821,20.8876,20.8657,20.8766,134300.0
2015-03-12 13:40:00,38.2,38.26,38.2,38.25,120600.0,20.8712,20.904,20.8712,20.8985,120600.0
2015-03-12 13:50:00,38.25,38.26,38.19,38.19,82000.0,20.8985,20.904,20.8657,20.8657,82000.0
2015-03-12 14:00:00,38.19,38.21,38.16,38.19,108200.0,20.8657,20.8766,20.8493,20.8657,108200.0
2015-03-12 14:10:00,38.19,38.21,38.17,38.2,70500.0,20.8657,20.8766,20.8548,20.8712,70500.0
2015-03-12 14:20:00,38.21,38.21,38.16,38.17,110800.0,20.8766,20.8766,20.8493,20.8548,110800.0
2015-03-12 14:30:00,38.16,38.17,38.13,38.14,136200.0,20.8493,20.8548,20.8329,20.8384,136200.0
2015-03-12 14:40:00,38.15,38.15,38.1,38.11,109000.0,20.8439,20.8439,20.8165,20.822,109000.0
2015-03-12 14:50:00,38.12,38.13,38.1,38.12,76400.0,20.8275,20.8329,20.8165,20.8275,76400.0
2015-03-12 15:00:00,38.11,38.15,38.11,38.15,81800.0,20.822,20.8439,20.822,20.8439,81800.0
2015-03-12 15:10:00,38.14,38.15,38.1,38.11,130400.0,20.8384,20.8439,20.8165,20.822,130400.0
2015-03-12 15:20:00,38.1,38.11,38.1,38.11,52600.0,20.8165,20.822,20.8165,20.822,52600.0
2015-03-12 15:30:00,38.1,38.12,38.1,38.11,109800.0,20.8165,20.8275,20.8165,20.822,109800.0
2015-03-12 15:40:00,38.11,38.16,38.1,38.14,282300.0,20.822,20.8493,20.8165,20.8384,282300.0
2015-03-12 15:50:00,38.14,38.16,38.14,38.15,299800.0,20.8384,20.8493,20.8384,20.8439,299800.0
2015-03-13 09:30:00,37.57,37.59,37.25,37.26,824500.0,20.527,20.5379,20.3521,20.3576,824500.0
2015-03-13 09:40:00,37.25,37.43,37.19,37.32,342600.0,20.3521,20.4505,20.3194,20.3904,342600.0
2015-03-13 09:50:00,37.33,37.43,37.33,37.35,193400.0,20.3958,20.4505,20.3958,20.4068,193400.0
2015-03-13 10:00:00,37.35,37.37,37.27,37.29,142600.0,20.4068,20.4177,20.3631,20.374,142600.0
2015-03-13 10:10:00,37.29,37.29,37.21,37.26,184200.0,20.374,20.374,20.3303,20.3576,184200.0
2015-03-13 10:20:00,37.26,37.28,37.08,37.08,319200.0,20.3576,20.3685,20.2593,20.2593,319200.0
2015-03-13 10:30:00,37.09,37.09,36.95,37.04,577000.0,20.2647,20.2647,20.1882,20.2374,577000.0
2015-03-13 10:40:00,37.04,37.16,37.03,37.12,138500.0,20.2374,20.303,20.2319,20.2811,138500.0
2015-03-13 10:50:00,37.13,37.13,37.07,37.07,132800.0,20.2866,20.2866,20.2538,20.2538,132800.0
2015-03-13 11:00:00,37.06,37.2,37.05,37.2,187800.0,20.2483,20.3248,20.2429,20.3248,187800.0
2015-03-13 11:10:00,37.2,37.34,37.19,37.27,170000.0,20.3248,20.4013,20.3194,20.3631,170000.0
2015-03-13 11:20:00,37.28,37.32,37.21,37.21,111100.0,20.3685,20.3904,20.3303,20.3303,111100.0
2015-03-13 11:30:00,37.21,37.27,37.2,37.24,148600.0,20.3303,20.3631,20.3248,20.3467,148600.0
2015-03-13 11:40:00,37.23,37.24,37.08,37.11,181200.0,20.3412,20.3467,20.2593,20.2756,181200.0
2015-03-13 11:50:00,37.11,37.13,37.04,37.13,162300.0,20.2756,20.2866,20.2374,20.2866,162300.0
2015-03-13 12:00:00,37.12,37.14,37.08,37.14,108500.0,20.2811,20.292,20.2593,20.292,108500.0
2015-03-13 12:10:00,37.13,37.17,37.12,37.14,100100.0,20.2866,20.3084,20.2811,20.292,100100.0
2015-03-13 12:20:00,37.13,37.17,37.09,37.12,114100.0,20.2866,20.3084,20.2647,20.2811,114100.0
2015-03-13 12:30:00,37.12,37.2,37.11,37.19,135900.0,20.2811,20.3248,20.2756,20.3194,135900.0
2015-03-13 12:40:00,37.18,37.23,37.18,37.22,66700.0,20.3139,20.3412,20.3139,20.3357,66700.0
2015-03-13 12:50:00,37.23,37.28,37.22,37.26,66500.0,20.3412,20.3685,20.3357,20.3576,66500.0
2015-03-13 13:00:00,37.26,37.28,37.22,37.26,70300.0,20.3576,20.3685,20.3357,20.3576,70300.0
2015-03-13 13:10:00,37.26,37.26,37.2,37.21,86200.0,20.3576,20.3576,20.3248,20.3303,86200.0
2015-03-13 13:20:00,37.21,37.22,37.11,37.12,147700.0,20.3303,20.3357,20.2756,20.2811,147700.0
2015-03-13 13:30:00,37.12,37.17,37.12,37.15,72400.0,20.2811,20.3084,20.2811,20.2975,72400.0
2015-03-13 13:40:00,37.16,37.23,37.14,37.23,107200.0,20.303,20.3412,20.292,20.3412,107200.0
2015-03-13 13:50:00,37.23,37.25,37.2,37.25,124200.0,20.3412,20.3521,20.3248,20.3521,124200.0
2015-03-13 14:00:00,37.25,37.28,37.22,37.27,105300.0,20.3521,20.3685,20.3357,20.3631,105300.0
2015-03-13 14:10:00,37.27,37.3,37.23,37.29,123300.0,20.3631,20.3795,20.3412,20.374,123300.0
2015-03-13 14:20:00,37.3,37.31,37.21,37.27,156600.0,20.3795,20.3849,20.3303,20.3631,156600.0
2015-03-13 14:30:00,37.27,37.31,37.26,37.28,138800.0,20.3631,20.3849,20.3576,20.3685,138800.0
2015-03-13 14:40:00,37.29,37.29,37.25,37.27,121400.0,20.374,20.374,20.3521,20.3631,121400.0
2015-03-13 14:50:00,37.27,37.31,37.26,37.31,101200.0,20.3631,20.3849,20.3576,20.3849,101200.0
2015-03-13 15:00:00,37.31,37.33,37.3,37.33,117100.0,20.3849,20.3958,20.3795,20.3958,117100.0
2015-03-13 15:10:00,37.33,37.39,37.32,37.38,156700.0,20.3958,20.4286,20.3904,20.4232,156700.0
2015-03-13 15:20:00,37.37,37.44,37.36,37.43,177400.0,20.4177,20.4559,20.4122,20.4505,177400.0
2015-03-13 15:30:00,37.44,37.45,37.42,37.45,227900.0,20.4559,20.4614,20.445,20.4614,227900.0
2015-03-13 15:40:00,37.45,37.5,37.44,37.5,358800.0,20.4614,20.4887,20.4559,20.4887,358800.0
2015-03-13 15:50:00,37.5,37.61,37.49,37.59,577800.0,20.4887,20.5488,20.4833,20.5379,577800.0
2015-03-16 09:30:00,37.12,37.15,36.88,36.9,821000.0,20.2811,20.2975,20.15,20.1609,821000.0
2015-03-16 09:40:00,36.91,37.1,36.9,37.03,416900.0,20.1664,20.2702,20.1609,20.2319,416900.0
2015-03-16 09:50:00,37.03,37.13,37.03,37.08,168000.0,20.2319,20.2866,20.2319,20.2593,168000.0
2015-03-16 10:00:00,37.09,37.16,37.03,37.14,166800.0,20.2647,20.303,20.2319,20.292,166800.0
2015-03-16 10:10:00,37.14,37.15,37.05,37.08,167800.0,20.292,20.2975,20.2429,20.2593,167800.0
2015-03-16 10:20:00,37.08,37.09,37.02,37.04,233200.0,20.2593,20.2647,20.2265,20.2374,233200.0
2015-03-16 10:30:00,37.04,37.07,37.0,37.04,153800.0,20.2374,20.2538,20.2155,20.2374,153800.0
2015-03-16 10:40:00,37.04,37.09,37.03,37.04,138700.0,20.2374,20.2647,20.2319,20.2374,138700.0
2015-03-16 10:50:00,37.04,37.11,37.04,37.05,148600.0,20.2374,20.2756,20.2374,20.2429,148600.0
2015-03-16 11:00:00,37.05,37.06,37.02,37.04,140200.0,20.2429,20.2483,20.2265,20.2374,140200.0
2015-03-16 11:10:00,37.05,37.08,37.03,37.06,160900.0,20.2429,20.2593,20.2319,20.2483,160900.0
2015-03-16 11:20:00,37.06,37.08,37.02,37.04,151000.0,20.2483,20.2593,20.2265,20.2374,151000.0
2015-03-16 11:30:00,37.05,37.1,37.04,37.1,112700.0,20.2429,20.2702,20.2374,20.2702,112700.0
2015-03-16 11:40:00,37.1,37.17,37.09,37.12,122100.0,20.2702,20.3084,20.2647,20.2811,122100.0
2015-03-16 11:50:00,37.11,37.16,37.1,37.14,91700.0,20.2756,20.303,20.2702,20.292,91700.0
2015-03-16 12:00:00,37.14,37.25,37.12,37.24,129000.0,20.292,20.3521,20.2811,20.3467,129000.0
2015-03-16 12:10:00,37.24,37.27,37.23,37.24,70600.0,20.3467,20.3631,20.3412,20.3467,70600.0
2015-03-16 12:20:00,37.24,37.28,37.19,37.27,103500.0,20.3467,20.3685,20.3194,20.3631,103500.0
2015-03-16 12:30:00,37.27,37.35,37.24,37.32,144200.0,20.3631,20.4068,20.3467,20.3904,144200.0
2015-03-16 12:40:00,37.31,37.38,37.31,37.35,107900.0,20.3849,20.4232,20.3849,20.4068,107900.0
2015-03-16 12:50:00,37.36,37.39,37.34,37.37,85600.0,20.4122,20.4286,20.4013,20.4177,85600.0
2015-03-16 13:00:00,37.36,37.38,37.31,37.33,72400.0,20.4122,20.4232,20.3849,20.3958,72400.0
2015-03-16 13:10:00,37.32,37.37,37.31,37.36,49400.0,20.3904,20.4177,20.3849,20.4122,49400.0
2015-03-16 13:20:00,37.36,37.37,37.33,37.34,60600.0,20.4122,20.4177,20.3958,20.4013,60600.0
2015-03-16 13:30:00,37.35,37.38,37.33,37.37,65100.0,20.4068,20.4232,20.3958,20.4177,65100.0
2015-03-16 13:40:00,37.37,37.4,37.37,37.38,53600.0,20.4177,20.4341,20.4177,20.4232,53600.0
2015-03-16 13:50:00,37.38,37.41,37.35,37.35,54900.0,20.4232,20.4396,20.4068,20.4068,54900.0
2015-03-16 14:00:00,37.35,37.38,37.33,37.35,68500.0,20.4068,20.4232,20.3958,20.4068,68500.0
2015-03-16 14:10:00,37.35,37.36,37.33,37.35,67800.0,20.4068,20.4122,20.3958,20.4068,67800.0
2015-03-16 14:20:00,37.35,37.41,37.35,37.41,81400.0,20.4068,20.4396,20.4068,20.4396,81400.0
2015-03-16 14:30:00,37.42,37.47,37.41,37.44,82800.0,20.445,20.4723,20.4396,20.4559,82800.0
2015-03-16 14:40:00,37.44,37.49,37.44,37.48,96900.0,20.4559,20.4833,20.4559,20.4778,96900.0
2015-03-16 14:50:00,37.48,37.5,37.44,37.44,89200.0,20.4778,20.4887,20.4559,20.4559,89200.0
2015-03-16 15:00:00,37.45,37.49,37.45,37.47,97400.0,20.4614,20.4833,20.4614,20.4723,97400.0
2015-03-16 15:10:00,37.47,37.5,37.47,37.49,103000.0,20.4723,20.4887,20.4723,20.4833,103000.0
2015-03-16 15:20:00,37.49,37.49,37.45,37.48,92000.0,20.4833,20.4833,20.4614,20.4778,92000.0
2015-03-16 15:30:00,37.48,37.5,37.47,37.49,154400.0,20.4778,20.4887,20.4723,20.4833,154400.0
2015-03-16 15:40:00,37.49,37.54,37.48,37.54,230800.0,20.4833,20.5106,20.4778,20.5106,230800.0
2015-03-16 15:50:00,37.54,37.55,37.51,37.54,314900.0,20.5106,20.516,20.4942,20.5106,314900.0
2015-03-17 09:30:00,37.62,37.8,37.6,37.77,372600.0,20.5543,20.6526,20.5434,20.6362,372600.0
2015-03-17 09:40:00,37.76,37.77,37.63,37.7,161400.0,20.6308,20.6362,20.5598,20.598,161400.0
2015-03-17 09:50:00,37.7,37.71,37.64,37.69,106400.0,20.598,20.6035,20.5652,20.5925,106400.0
2015-03-17 10:00:00,37.68,37.69,37.64,37.68,81700.0,20.5871,20.5925,20.5652,20.5871,81700.0
2015-03-17 10:10:00,37.68,37.68,37.54,37.58,107500.0,20.5871,20.5871,20.5106,20.5324,107500.0
2015-03-17 10:20:00,37.59,37.65,37.57,37.64,97900.0,20.5379,20.5707,20.527,20.5652,97900.0
2015-03-17 10:30:00,37.64,37.66,37.59,37.66,99900.0,20.5652,20.5761,20.5379,20.5761,99900.0
2015-03-17 10:40:00,37.66,37.67,37.6,37.64,77400.0,20.5761,20.5816,20.5434,20.5652,77400.0
2015-03-17 10:50:00,37.63,37.7,37.6,37.68,89000.0,20.5598,20.598,20.5434,20.5871,89000.0
2015-03-17 11:00:00,37.67,37.68,37.57,37.62,82800.0,20.5816,20.5871,20.527,20.5543,82800.0
2015-03-17 11:10:00,37.62,37.62,37.52,37.55,77900.0,20.5543,20.5543,20.4997,20.516,77900.0
2015-03-17 11:20:00,37.55,37.66,37.54,37.66,69800.0,20.516,20.5761,20.5106,20.5761,69800.0
2015-03-17 11:30:00,37.66,37.67,37.57,37.58,84800.0,20.5761,20.5816,20.527,20.5324,84800.0
2015-03-17 11:40:00,37.58,37.64,37.55,37.6,98200.0,20.5324,20.5652,20.516,20.5434,98200.0
2015-03-17 11:50:00,37.6,37.69,37.59,37.68,69100.0,20.5434,20.5925,20.5379,20.5871,69100.0
2015-03-17 12:00:00,37.69,37.74,37.68,37.7,76700.0,20.5925,20.6199,20.5871,20.598,76700.0
2015-03-17 12:10:00,37.7,37.73,37.67,37.72,72700.0,20.598,20.6144,20.5816,20.6089,72700.0
2015-03-17 12:20:00,37.73,37.8,37.7,37.8,124500.0,20.6144,20.6526,20.598,20.6526,124500.0
2015-03-17 12:30:00,37.79,37.94,37.78,37.94,141200.0,20.6472,20.7291,20.6417,20.7291,141200.0
2015-03-17 12:40:00,37.94,37.97,37.9,37.94,173600.0,20.7291,20.7455,20.7073,20.7291,173600.0
2015-03-17 12:50:00,37.94,38.0,37.93,38.0,89000.0,20.7291,20.7619,20.7237,20.7619,89000.0
2015-03-17 13:00:00,38.0,38.04,37.96,38.04,90300.0,20.7619,20.7838,20.7401,20.7838,90300.0
2015-03-17 13:10:00,38.04,38.11,38.03,38.04,90400.0,20.7838,20.822,20.7783,20.7838,90400.0
2015-03-17 13:20:00,38.05,38.07,37.98,37.99,77100.0,20.7892,20.8002,20.751,20.7564,77100.0
2015-03-17 13:30:00,37.99,38.02,37.95,37.98,92000.0,20.7564,20.7728,20.7346,20.751,92000.0
2015-03-17 13:40:00,37.98,37.98,37.91,37.95,117300.0,20.751,20.751,20.7127,20.7346,117300.0
2015-03-17 13:50:00,37.95,38.01,37.93,37.99,94100.0,20.7346,20.7674,20.7237,20.7564,94100.0
2015-03-17 14:00:00,37.99,37.99,37.9,37.9,78700.0,20.7564,20.7564,20.7073,20.7073,78700.0
2015-03-17 14:10:00,37.91,37.93,37.87,37.89,90200.0,20.7127,20.7237,20.6909,20.7018,90200.0
2015-03-17 14:20:00,37.9,37.91,37.85,37.86,91700.0,20.7073,20.7127,20.68,20.6854,91700.0
2015-03-17 14:30:00,37.87,37.88,37.81,37.83,59900.0,20.6909,20.6963,20.6581,20.669,59900.0
2015-03-17 14:40:00,37.82,37.86,37.81,37.82,50100.0,20.6636,20.6854,20.6581,20.6636,50100.0
2015-03-17 14:50:00,37.81,37.84,37.8,37.81,73700.0,20.6581,20.6745,20.6526,20.6581,73700.0
2015-03-17 15:00:00,37.82,37.84,37.81,37.83,92000.0,20.6636,20.6745,20.6581,20.669,92000.0
2015-03-17 15:10:00,37.82,37.85,37.78,37.85,219200.0,20.6636,20.68,20.6417,20.68,219200.0
2015-03-17 15:20:00,37.85,37.89,37.83,37.89,97300.0,20.68,20.7018,20.669,20.7018,97300.0
2015-03-17 15:30:00,37.89,37.91,37.86,37.87,167500.0,20.7018,20.7127,20.6854,20.6909,167500.0
2015-03-17 15:40:00,37.88,37.88,37.85,37.86,114300.0,20.6963,20.6963,20.68,20.6854,114300.0
2015-03-17 15:50:00,37.87,37.87,37.81,37.84,348800.0,20.6909,20.6909,20.6581,20.6745,348800.0
2015-03-18 09:30:00,38.13,38.15,38.02,38.05,295500.0,20.8329,20.8439,20.7728,20.7892,295500.0
2015-03-18 09:40:00,38.05,38.07,37.95,37.97,95100.0,20.7892,20.8002,20.7346,20.7455,95100.0
2015-03-18 09:50:00,37.97,38.31,37.91,38.1,1136400.0,20.7455,20.9313,20.7127,20.8165,1136400.0
2015-03-18 10:00:00,38.1,38.23,38.09,38.2,375900.0,20.8165,20.8876,20.8111,20.8712,375900.0
2015-03-18 10:10:00,38.2,38.37,38.19,38.28,266100.0,20.8712,20.9641,20.8657,20.9149,266100.0
2015-03-18 10:20:00,38.27,38.32,38.2,38.26,214900.0,20.9094,20.9367,20.8712,20.904,214900.0
2015-03-18 10:30:00,38.27,38.32,37.98,38.08,304500.0,20.9094,20.9367,20.751,20.8056,304500.0
2015-03-18 10:40:00,38.09,38.29,38.09,38.28,185100.0,20.8111,20.9204,20.8111,20.9149,185100.0
2015-03-18 10:50:00,38.27,38.29,38.19,38.26,75300.0,20.9094,20.9204,20.8657,20.904,75300.0
2015-03-18 11:00:00,38.27,38.29,38.21,38.27,99600.0,20.9094,20.9204,20.8766,20.9094,99600.0
2015-03-18 11:10:00,38.28,38.3,38.25,38.28,134100.0,20.9149,20.9258,20.8985,20.9149,134100.0
2015-03-18 11:20:00,38.29,38.29,38.2,38.23,69300.0,20.9204,20.9204,20.8712,20.8876,69300.0
2015-03-18 11:30:00,38.23,38.24,38.14,38.24,133500.0,20.8876,20.893,20.8384,20.893,133500.0
2015-03-18 11:40:00,38.23,38.33,38.22,38.3,118000.0,20.8876,20.9422,20.8821,20.9258,118000.0
2015-03-18 11:50:00,38.31,38.35,38.29,38.34,69500.0,20.9313,20.9531,20.9204,20.9477,69500.0
2015-03-18 12:00:00,38.34,38.49,38.32,38.44,154300.0,20.9477,21.0296,20.9367,21.0023,154300.0
2015-03-18 12:10:00,38.44,38.45,38.41,38.41,107600.0,21.0023,21.0078,20.9859,20.9859,107600.0
2015-03-18 12:20:00,38.42,38.54,38.39,38.54,132000.0,20.9914,21.0569,20.975,21.0569,132000.0
2015-03-18 12:30:00,38.53,38.65,38.53,38.62,177700.0,21.0515,21.117,21.0515,21.1007,177700.0
2015-03-18 12:40:00,38.62,38.62,38.51,38.52,79700.0,21.1007,21.1007,21.0406,21.046,79700.0
2015-03-18 12:50:00,38.52,38.55,38.5,38.51,65000.0,21.046,21.0624,21.0351,21.0406,65000.0
2015-03-18 13:00:00,38.52,38.59,38.5,38.57,69000.0,21.046,21.0843,21.0351,21.0733,69000.0
2015-03-18 13:10:00,38.57,38.59,38.56,38.59,61200.0,21.0733,21.0843,21.0679,21.0843,61200.0
2015-03-18 13:20:00,38.59,38.61,38.56,38.58,161900.0,21.0843,21.0952,21.0679,21.0788,161900.0
2015-03-18 13:30:00,38.57,38.57,38.51,38.52,104600.0,21.0733,21.0733,21.0406,21.046,104600.0
2015-03-18 13:40:00,38.53,38.59,38.51,38.59,79800.0,21.0515,21.0843,21.0406,21.0843,79800.0
2015-03-18 13:50:00,38.59,38.66,38.57,38.65,117500.0,21.0843,21.1225,21.0733,21.117,117500.0
2015-03-18 14:00:00,38.67,39.02,38.64,38.81,557700.0,21.128,21.3192,21.1116,21.2045,557700.0
2015-03-18 14:10:00,38.83,39.21,38.81,39.17,406800.0,21.2154,21.423,21.2045,21.4012,406800.0
2015-03-18 14:20:00,39.18,39.38,39.15,39.18,635300.0,21.4066,21.5159,21.3902,21.4066,635300.0
2015-03-18 14:30:00,39.18,39.31,39.17,39.22,448000.0,21.4066,21.4777,21.4012,21.4285,448000.0
2015-03-18 14:40:00,39.22,39.25,39.08,39.12,188100.0,21.4285,21.4449,21.352,21.3738,188100.0
2015-03-18 14:50:00,39.13,39.17,39.06,39.16,227000.0,21.3793,21.4012,21.3411,21.3957,227000.0
2015-03-18 15:00:00,39.17,39.36,39.14,39.33,376100.0,21.4012,21.505,21.3848,21.4886,376100.0
2015-03-18 15:10:00,39.33,39.45,39.32,39.42,385200.0,21.4886,21.5541,21.4831,21.5378,385200.0
2015-03-18 15:20:00,39.43,39.43,39.32,39.33,294200.0,21.5432,21.5432,21.4831,21.4886,294200.0
2015-03-18 15:30:00,39.33,39.35,39.26,39.26,232400.0,21.4886,21.4995,21.4503,21.4503,232400.0
2015-03-18 15:40:00,39.26,39.29,39.21,39.28,380800.0,21.4503,21.4667,21.423,21.4613,380800.0
2015-03-18 15:50:00,39.28,39.39,39.28,39.35,541700.0,21.4613,21.5214,21.4613,21.4995,541700.0
2015-03-19 09:30:00,39.02,39.03,38.84,38.87,445500.0,21.3192,21.3247,21.2209,21.2373,445500.0
2015-03-19 09:40:00,38.86,38.88,38.75,38.83,255700.0,21.2318,21.2427,21.1717,21.2154,255700.0
2015-03-19 09:50:00,38.83,38.89,38.74,38.88,193200.0,21.2154,21.2482,21.1662,21.2427,193200.0
2015-03-19 10:00:00,38.88,38.91,38.81,38.83,124700.0,21.2427,21.2591,21.2045,21.2154,124700.0
2015-03-19 10:10:00,38.83,39.0,38.79,38.97,168100.0,21.2154,21.3083,21.1935,21.2919,168100.0
2015-03-19 10:20:00,38.97,39.04,38.85,38.88,90300.0,21.2919,21.3301,21.2263,21.2427,90300.0
2015-03-19 10:30:00,38.88,38.9,38.8,38.81,58300.0,21.2427,21.2536,21.199,21.2045,58300.0
2015-03-19 10:40:00,38.81,38.86,38.77,38.78,95000.0,21.2045,21.2318,21.1826,21.1881,95000.0
2015-03-19 10:50:00,38.78,38.86,38.77,38.86,82300.0,21.1881,21.2318,21.1826,21.2318,82300.0
2015-03-19 11:00:00,38.86,38.89,38.83,38.86,88300.0,21.2318,21.2482,21.2154,21.2318,88300.0
2015-03-19 11:10:00,38.86,39.02,38.86,39.0,71900.0,21.2318,21.3192,21.2318,21.3083,71900.0
2015-03-19 11:20:00,39.01,39.02,38.97,38.98,124400.0,21.3137,21.3192,21.2919,21.2974,124400.0
2015-03-19 11:30:00,38.98,39.0,38.92,38.94,79500.0,21.2974,21.3083,21.2646,21.2755,79500.0
2015-03-19 11:40:00,38.94,38.96,38.82,38.82,54300.0,21.2755,21.2864,21.2099,21.2099,54300.0
2015-03-19 11:50:00,38.82,38.97,38.82,38.9,84500.0,21.2099,21.2919,21.2099,21.2536,84500.0
2015-03-19 12:00:00,38.89,38.99,38.85,38.98,55400.0,21.2482,21.3028,21.2263,21.2974,55400.0
2015-03-19 12:10:00,38.98,39.04,38.97,39.03,90500.0,21.2974,21.3301,21.2919,21.3247,90500.0
2015-03-19 12:20:00,39.03,39.11,38.98,39.11,110300.0,21.3247,21.3684,21.2974,21.3684,110300.0
2015-03-19 12:30:00,39.09,39.15,39.05,39.05,149500.0,21.3575,21.3902,21.3356,21.3356,149500.0
2015-03-19 12:40:00,39.06,39.11,39.04,39.07,34400.0,21.3411,21.3684,21.3301,21.3465,34400.0
2015-03-19 12:50:00,39.07,39.08,39.02,39.05,55500.0,21.3465,21.352,21.3192,21.3356,55500.0
2015-03-19 13:00:00,39.05,39.07,39.04,39.06,84800.0,21.3356,21.3465,21.3301,21.3411,84800.0
2015-03-19 13:10:00,39.07,39.11,39.05,39.1,43500.0,21.3465,21.3684,21.3356,21.3629,43500.0
2015-03-19 13:20:00,39.11,39.13,39.06,39.09,50800.0,21.3684,21.3793,21.3411,21.3575,50800.0
2015-03-19 13:30:00,39.1,39.13,39.07,39.08,55500.0,21.3629,21.3793,21.3465,21.352,55500.0
2015-03-19 13:40:00,39.07,39.11,39.06,39.09,21900.0,21.3465,21.3684,21.3411,21.3575,21900.0
2015-03-19 13:50:00,39.1,39.12,39.08,39.09,52000.0,21.3629,21.3738,21.352,21.3575,52000.0
2015-03-19 14:00:00,39.1,39.16,39.06,39.16,59600.0,21.3629,21.3957,21.3411,21.3957,59600.0
2015-03-19 14:10:00,39.16,39.2,39.05,39.07,77400.0,21.3957,21.4176,21.3356,21.3465,77400.0
2015-03-19 14:20:00,39.07,39.09,39.02,39.08,78800.0,21.3465,21.3575,21.3192,21.352,78800.0
2015-03-19 14:30:00,39.08,39.13,39.03,39.05,61100.0,21.352,21.3793,21.3247,21.3356,61100.0
2015-03-19 14:40:00,39.05,39.07,39.03,39.05,57700.0,21.3356,21.3465,21.3247,21.3356,57700.0
2015-03-19 14:50:00,39.05,39.11,39.03,39.1,47000.0,21.3356,21.3684,21.3247,21.3629,47000.0
2015-03-19 15:00:00,39.1,39.11,39.05,39.05,69300.0,21.3629,21.3684,21.3356,21.3356,69300.0
2015-03-19 15:10:00,39.06,39.08,39.04,39.04,39600.0,21.3411,21.352,21.3301,21.3301,39600.0
2015-03-19 15:20:00,39.03,39.05,39.0,39.05,92200.0,21.3247,21.3356,21.3083,21.3356,92200.0
2015-03-19 15:30:00,39.04,39.06,39.02,39.03,73500.0,21.3301,21.3411,21.3192,21.3247,73500.0
2015-03-19 15:40:00,39.02,39.03,38.95,39.0,149900.0,21.3192,21.3247,21.281,21.3083,149900.0
2015-03-19 15:50:00,38.99,39.01,38.96,38.98,242100.0,21.3028,21.3137,21.2864,21.2974,242100.0
2015-03-20 09:30:00,39.52,39.57,39.51,39.53,282700.0,21.5924,21.6197,21.5869,21.5979,282700.0
2015-03-20 09:40:00,39.53,39.75,39.52,39.73,227500.0,21.5979,21.7181,21.5924,21.7071,227500.0
2015-03-20 09:50:00,39.73,39.79,39.67,39.76,371700.0,21.7071,21.7399,21.6743,21.7235,371700.0
2015-03-20 10:00:00,39.76,39.81,39.72,39.73,197300.0,21.7235,21.7508,21.7017,21.7071,197300.0
2015-03-20 10:10:00,39.73,39.82,39.7,39.74,200000.0,21.7071,21.7563,21.6907,21.7126,200000.0
2015-03-20 10:20:00,39.75,39.76,39.67,39.7,115800.0,21.7181,21.7235,21.6743,21.6907,115800.0
2015-03-20 10:30:00,39.69,39.76,39.69,39.73,81800.0,21.6853,21.7235,21.6853,21.7071,81800.0
2015-03-20 10:40:00,39.74,39.76,39.71,39.74,113800.0,21.7126,21.7235,21.6962,21.7126,113800.0
2015-03-20 10:50:00,39.74,39.78,39.73,39.74,161500.0,21.7126,21.7344,21.7071,21.7126,161500.0
2015-03-20 11:00:00,39.74,39.97,39.74,39.96,255000.0,21.7126,21.8383,21.7126,21.8328,255000.0
2015-03-20 11:10:00,39.96,40.0,39.91,39.92,239200.0,21.8328,21.8546,21.8055,21.8109,239200.0
2015-03-20 11:20:00,39.91,40.03,39.91,39.91,173400.0,21.8055,21.871,21.8055,21.8055,173400.0
2015-03-20 11:30:00,39.91,39.97,39.9,39.95,77900.0,21.8055,21.8383,21.8,21.8273,77900.0
2015-03-20 11:40:00,39.96,40.0,39.92,39.98,152500.0,21.8328,21.8546,21.8109,21.8437,152500.0
2015-03-20 11:50:00,39.98,40.11,39.98,40.1,228600.0,21.8437,21.9147,21.8437,21.9093,228600.0
2015-03-20 12:00:00,40.1,40.23,40.1,40.22,170800.0,21.9093,21.9803,21.9093,21.9748,170800.0
2015-03-20 12:10:00,40.22,40.26,40.18,40.24,151300.0,21.9748,21.9967,21.953,21.9858,151300.0
2015-03-20 12:20:00,40.24,40.29,40.23,40.26,137000.0,21.9858,22.0131,21.9803,21.9967,137000.0
2015-03-20 12:30:00,40.25,40.54,40.24,40.39,700500.0,21.9912,22.1497,21.9858,22.0677,700500.0
2015-03-20 12:40:00,40.38,40.47,40.35,40.37,212000.0,22.0623,22.1114,22.0459,22.0568,212000.0
2015-03-20 12:50:00,40.37,40.5,40.36,40.44,227400.0,22.0568,22.1278,22.0513,22.095,227400.0
2015-03-20 13:00:00,40.44,40.45,40.4,40.4,132100.0,22.095,22.1005,22.0732,22.0732,132100.0
2015-03-20 13:10:00,40.41,40.42,40.34,40.38,99000.0,22.0787,22.0841,22.0404,22.0623,99000.0
2015-03-20 13:20:00,40.38,40.41,40.35,40.4,71800.0,22.0623,22.0787,22.0459,22.0732,71800.0
2015-03-20 13:30:00,40.4,40.41,40.35,40.35,137300.0,22.0732,22.0787,22.0459,22.0459,137300.0
2015-03-20 13:40:00,40.34,40.34,40.27,40.29,75100.0,22.0404,22.0404,22.0022,22.0131,75100.0
2015-03-20 13:50:00,40.29,40.31,40.27,40.27,105900.0,22.0131,22.024,22.0022,22.0022,105900.0
2015-03-20 14:00:00,40.27,40.29,40.24,40.24,164300.0,22.0022,22.0131,21.9858,21.9858,164300.0
2015-03-20 14:10:00,40.24,40.25,40.19,40.23,125500.0,21.9858,21.9912,21.9585,21.9803,125500.0
2015-03-20 14:20:00,40.22,40.25,40.18,40.21,143000.0,21.9748,21.9912,21.953,21.9694,143000.0
2015-03-20 14:30:00,40.21,40.27,40.2,40.22,113300.0,21.9694,22.0022,21.9639,21.9748,113300.0
2015-03-20 14:40:00,40.22,40.25,40.18,40.22,132500.0,21.9748,21.9912,21.953,21.9748,132500.0
2015-03-20 14:50:00,40.22,40.23,40.18,40.18,116800.0,21.9748,21.9803,21.953,21.953,116800.0
2015-03-20 15:00:00,40.19,40.19,40.15,40.17,125400.0,21.9585,21.9585,21.9366,21.9475,125400.0
2015-03-20 15:10:00,40.16,40.17,40.1,40.11,133800.0,21.9421,21.9475,21.9093,21.9147,133800.0
2015-03-20 15:20:00,40.11,40.11,40.05,40.09,93600.0,21.9147,21.9147,21.882,21.9038,93600.0
2015-03-20 15:30:00,40.08,40.15,40.08,40.12,166600.0,21.8984,21.9366,21.8984,21.9202,166600.0
2015-03-20 15:40:00,40.13,40.17,40.11,40.13,262300.0,21.9257,21.9475,21.9147,21.9257,262300.0
2015-03-20 15:50:00,40.13,40.13,40.08,40.1,296800.0,21.9257,21.9257,21.8984,21.9093,296800.0
2015-03-23 09:30:00,40.31,40.37,40.25,40.33,388800.0,22.024,22.0568,21.9912,22.0349,388800.0
2015-03-23 09:40:00,40.33,40.41,40.29,40.35,211000.0,22.0349,22.0787,22.0131,22.0459,211000.0
2015-03-23 09:50:00,40.35,40.37,40.25,40.34,153000.0,22.0459,22.0568,21.9912,22.0404,153000.0
2015-03-23 10:00:00,40.35,40.39,40.27,40.38,178200.0,22.0459,22.0677,22.0022,22.0623,178200.0
2015-03-23 10:10:00,40.39,40.4,40.33,40.38,118300.0,22.0677,22.0732,22.0349,22.0623,118300.0
2015-03-23 10:20:00,40.37,40.4,40.28,40.28,177200.0,22.0568,22.0732,22.0076,22.0076,177200.0
2015-03-23 10:30:00,40.28,40.3,40.2,40.25,90400.0,22.0076,22.0186,21.9639,21.9912,90400.0
2015-03-23 10:40:00,40.26,40.27,40.13,40.17,105300.0,21.9967,22.0022,21.9257,21.9475,105300.0
2015-03-23 10:50:00,40.17,40.24,40.12,40.13,174200.0,21.9475,21.9858,21.9202,21.9257,174200.0
2015-03-23 11:00:00,40.14,40.14,40.03,40.11,142200.0,21.9311,21.9311,21.871,21.9147,142200.0
2015-03-23 11:10:00,40.11,40.16,40.09,40.13,65500.0,21.9147,21.9421,21.9038,21.9257,65500.0
2015-03-23 11:20:00,40.13,40.19,40.1,40.17,85200.0,21.9257,21.9585,21.9093,21.9475,85200.0
2015-03-23 11:30:00,40.17,40.2,40.11,40.14,64700.0,21.9475,21.9639,21.9147,21.9311,64700.0
2015-03-23 11:40:00,40.14,40.17,40.13,40.13,61100.0,21.9311,21.9475,21.9257,21.9257,61100.0
2015-03-23 11:50:00,40.13,40.2,40.13,40.18,154800.0,21.9257,21.9639,21.9257,21.953,154800.0
2015-03-23 12:00:00,40.18,40.18,40.08,40.1,78100.0,21.953,21.953,21.8984,21.9093,78100.0
2015-03-23 12:10:00,40.1,40.13,40.04,40.08,63700.0,21.9093,21.9257,21.8765,21.8984,63700.0
2015-03-23 12:20:00,40.08,40.2,40.06,40.12,109800.0,21.8984,21.9639,21.8874,21.9202,109800.0
2015-03-23 12:30:00,40.11,40.23,40.11,40.2,83100.0,21.9147,21.9803,21.9147,21.9639,83100.0
2015-03-23 12:40:00,40.2,40.23,40.16,40.18,53900.0,21.9639,21.9803,21.9421,21.953,53900.0
2015-03-23 12:50:00,40.17,40.18,40.11,40.12,36500.0,21.9475,21.953,21.9147,21.9202,36500.0
2015-03-23 13:00:00,40.13,40.13,40.09,40.11,52900.0,21.9257,21.9257,21.9038,21.9147,52900.0
2015-03-23 13:10:00,40.11,40.12,40.08,40.1,41000.0,21.9147,21.9202,21.8984,21.9093,41000.0
2015-03-23 13:20:00,40.1,40.14,40.1,40.12,58100.0,21.9093,21.9311,21.9093,21.9202,58100.0
2015-03-23 13:30:00,40.13,40.19,40.11,40.18,78000.0,21.9257,21.9585,21.9147,21.953,78000.0
2015-03-23 13:40:00,40.19,40.25,40.18,40.18,78300.0,21.9585,21.9912,21.953,21.953,78300.0
2015-03-23 13:50:00,40.19,40.2,40.13,40.13,57200.0,21.9585,21.9639,21.9257,21.9257,57200.0
2015-03-23 14:00:00,40.13,40.16,40.12,40.14,54300.0,21.9257,21.9421,21.9202,21.9311,54300.0
2015-03-23 14:10:00,40.14,40.19,40.13,40.16,66000.0,21.9311,21.9585,21.9257,21.9421,66000.0
2015-03-23 14:20:00,40.16,40.24,40.15,40.24,94900.0,21.9421,21.9858,21.9366,21.9858,94900.0
2015-03-23 14:30:00,40.24,40.24,40.18,40.2,72700.0,21.9858,21.9858,21.953,21.9639,72700.0
2015-03-23 14:40:00,40.19,40.2,40.14,40.15,63500.0,21.9585,21.9639,21.9311,21.9366,63500.0
2015-03-23 14:50:00,40.14,40.16,40.12,40.15,83700.0,21.9311,21.9421,21.9202,21.9366,83700.0
2015-03-23 15:00:00,40.15,40.18,40.14,40.18,53100.0,21.9366,21.953,21.9311,21.953,53100.0
2015-03-23 15:10:00,40.19,40.19,40.13,40.14,43600.0,21.9585,21.9585,21.9257,21.9311,43600.0
2015-03-23 15:20:00,40.15,40.19,40.12,40.15,60500.0,21.9366,21.9585,21.9202,21.9366,60500.0
2015-03-23 15:30:00,40.15,40.17,40.14,40.16,96200.0,21.9366,21.9475,21.9311,21.9421,96200.0
2015-03-23 15:40:00,40.15,40.17,40.13,40.16,152900.0,21.9366,21.9475,21.9257,21.9421,152900.0
2015-03-23 15:50:00,40.16,40.17,40.12,40.13,372500.0,21.9421,21.9475,21.9202,21.9257,372500.0
2015-03-24 09:30:00,40.16,40.21,39.89,39.9,283600.0,21.9421,21.9694,21.7945,21.8,283600.0
2015-03-24 09:40:00,39.89,40.02,39.87,40.01,163200.0,21.7945,21.8656,21.7836,21.8601,163200.0
2015-03-24 09:50:00,40.0,40.13,40.0,40.12,132600.0,21.8546,21.9257,21.8546,21.9202,132600.0
2015-03-24 10:00:00,40.13,40.16,40.03,40.03,116800.0,21.9257,21.9421,21.871,21.871,116800.0
2015-03-24 10:10:00,40.03,40.03,39.94,39.99,107000.0,21.871,21.871,21.8219,21.8492,107000.0
2015-03-24 10:20:00,39.98,39.99,39.86,39.89,103900.0,21.8437,21.8492,21.7782,21.7945,103900.0
2015-03-24 10:30:00,39.9,39.91,39.85,39.87,74800.0,21.8,21.8055,21.7727,21.7836,74800.0
2015-03-24 10:40:00,39.87,39.94,39.87,39.92,116400.0,21.7836,21.8219,21.7836,21.8109,116400.0
2015-03-24 10:50:00,39.93,40.0,39.92,39.94,93600.0,21.8164,21.8546,21.8109,21.8219,93600.0
2015-03-24 11:00:00,39.95,39.96,39.91,39.92,80500.0,21.8273,21.8328,21.8055,21.8109,80500.0
2015-03-24 11:10:00,39.93,39.96,39.9,39.93,49000.0,21.8164,21.8328,21.8,21.8164,49000.0
2015-03-24 11:20:00,39.94,39.98,39.93,39.96,56800.0,21.8219,21.8437,21.8164,21.8328,56800.0
2015-03-24 11:30:00,39.97,39.98,39.82,39.83,84400.0,21.8383,21.8437,21.7563,21.7618,84400.0
2015-03-24 11:40:00,39.83,39.86,39.79,39.81,55200.0,21.7618,21.7782,21.7399,21.7508,55200.0
2015-03-24 11:50:00,39.82,39.85,39.77,39.77,53500.0,21.7563,21.7727,21.729,21.729,53500.0
2015-03-24 12:00:00,39.78,39.82,39.74,39.82,98700.0,21.7344,21.7563,21.7126,21.7563,98700.0
2015-03-24 12:10:00,39.82,39.86,39.76,39.78,111600.0,21.7563,21.7782,21.7235,21.7344,111600.0
2015-03-24 12:20:00,39.79,39.8,39.76,39.77,71700.0,21.7399,21.7454,21.7235,21.729,71700.0
2015-03-24 12:30:00,39.77,39.78,39.67,39.7,176500.0,21.729,21.7344,21.6743,21.6907,176500.0
2015-03-24 12:40:00,39.71,39.75,39.68,39.68,36600.0,21.6962,21.7181,21.6798,21.6798,36600.0
2015-03-24 12:50:00,39.68,39.75,39.68,39.71,42400.0,21.6798,21.7181,21.6798,21.6962,42400.0
2015-03-24 13:00:00,39.72,39.75,39.7,39.7,34300.0,21.7017,21.7181,21.6907,21.6907,34300.0
2015-03-24 13:10:00,39.7,39.73,39.68,39.68,40000.0,21.6907,21.7071,21.6798,21.6798,40000.0
2015-03-24 13:20:00,39.69,39.7,39.57,39.58,89400.0,21.6853,21.6907,21.6197,21.6252,89400.0
2015-03-24 13:30:00,39.57,39.62,39.56,39.61,103600.0,21.6197,21.647,21.6142,21.6416,103600.0
2015-03-24 13:40:00,39.61,39.64,39.6,39.63,101500.0,21.6416,21.658,21.6361,21.6525,101500.0
2015-03-24 13:50:00,39.64,39.65,39.59,39.63,85800.0,21.658,21.6634,21.6306,21.6525,85800.0
2015-03-24 14:00:00,39.63,39.63,39.59,39.61,79700.0,21.6525,21.6525,21.6306,21.6416,79700.0
2015-03-24 14:10:00,39.6,39.63,39.52,39.52,64600.0,21.6361,21.6525,21.5924,21.5924,64600.0
2015-03-24 14:20:00,39.52,39.53,39.5,39.51,76100.0,21.5924,21.5979,21.5815,21.5869,76100.0
2015-03-24 14:30:00,39.52,39.52,39.5,39.51,72500.0,21.5924,21.5924,21.5815,21.5869,72500.0
2015-03-24 14:40:00,39.51,39.55,39.49,39.51,82200.0,21.5869,21.6088,21.576,21.5869,82200.0
2015-03-24 14:50:00,39.52,39.52,39.48,39.51,85400.0,21.5924,21.5924,21.5705,21.5869,85400.0
2015-03-24 15:00:00,39.51,39.55,39.48,39.53,110600.0,21.5869,21.6088,21.5705,21.5979,110600.0
2015-03-24 15:10:00,39.54,39.56,39.51,39.56,99800.0,21.6033,21.6142,21.5869,21.6142,99800.0
2015-03-24 15:20:00,39.56,39.56,39.47,39.48,98800.0,21.6142,21.6142,21.5651,21.5705,98800.0
2015-03-24 15:30:00,39.48,39.52,39.47,39.5,84300.0,21.5705,21.5924,21.5651,21.5815,84300.0
2015-03-24 15:40:00,39.51,39.54,39.5,39.5,116600.0,21.5869,21.6033,21.5815,21.5815,116600.0
2015-03-24 15:50:00,39.5,39.52,39.5,39.51,266900.0,21.5815,21.5924,21.5815,21.5869,266900.0
2015-03-25 09:30:00,40.05,40.31,40.05,40.09,384200.0,21.882,22.024,21.882,21.9038,384200.0
2015-03-25 09:40:00,40.08,40.12,39.94,39.95,231800.0,21.8984,21.9202,21.8219,21.8273,231800.0
2015-03-25 09:50:00,39.95,40.17,39.94,40.16,180700.0,21.8273,21.9475,21.8219,21.9421,180700.0
2015-03-25 10:00:00,40.16,40.21,40.12,40.18,106600.0,21.9421,21.9694,21.9202,21.953,106600.0
2015-03-25 10:10:00,40.17,40.23,40.14,40.22,97500.0,21.9475,21.9803,21.9311,21.9748,97500.0
2015-03-25 10:20:00,40.22,40.24,40.12,40.12,121300.0,21.9748,21.9858,21.9202,21.9202,121300.0
2015-03-25 10:30:00,40.11,40.12,39.96,39.96,145300.0,21.9147,21.9202,21.8328,21.8328,145300.0
2015-03-25 10:40:00,39.95,39.95,39.85,39.95,110500.0,21.8273,21.8273,21.7727,21.8273,110500.0
2015-03-25 10:50:00,39.95,40.11,39.95,40.08,79500.0,21.8273,21.9147,21.8273,21.8984,79500.0
2015-03-25 11:00:00,40.08,40.17,40.03,40.04,81500.0,21.8984,21.9475,21.871,21.8765,81500.0
2015-03-25 11:10:00,40.04,40.07,40.0,40.04,103200.0,21.8765,21.8929,21.8546,21.8765,103200.0
2015-03-25 11:20:00,40.04,40.1,40.03,40.1,74300.0,21.8765,21.9093,21.871,21.9093,74300.0
2015-03-25 11:30:00,40.09,40.12,40.04,40.04,101300.0,21.9038,21.9202,21.8765,21.8765,101300.0
2015-03-25 11:40:00,40.03,40.09,40.0,40.08,159300.0,21.871,21.9038,21.8546,21.8984,159300.0
2015-03-25 11:50:00,40.08,40.13,40.06,40.11,107800.0,21.8984,21.9257,21.8874,21.9147,107800.0
2015-03-25 12:00:00,40.12,40.17,40.11,40.12,78900.0,21.9202,21.9475,21.9147,21.9202,78900.0
2015-03-25 12:10:00,40.11,40.2,40.1,40.16,62400.0,21.9147,21.9639,21.9093,21.9421,62400.0
2015-03-25 12:20:00,40.15,40.26,40.13,40.23,183700.0,21.9366,21.9967,21.9257,21.9803,183700.0
2015-03-25 12:30:00,40.22,40.22,40.09,40.11,84800.0,21.9748,21.9748,21.9038,21.9147,84800.0
2015-03-25 12:40:00,40.11,40.11,40.05,40.05,47200.0,21.9147,21.9147,21.882,21.882,47200.0
2015-03-25 12:50:00,40.05,40.13,40.05,40.08,67200.0,21.882,21.9257,21.882,21.8984,67200.0
2015-03-25 13:00:00,40.08,40.09,40.04,40.08,42900.0,21.8984,21.9038,21.8765,21.8984,42900.0
2015-03-25 13:10:00,40.07,40.08,40.03,40.08,48100.0,21.8929,21.8984,21.871,21.8984,48100.0
2015-03-25 13:20:00,40.08,40.17,40.07,40.16,46000.0,21.8984,21.9475,21.8929,21.9421,46000.0
2015-03-25 13:30:00,40.16,40.17,40.12,40.16,70400.0,21.9421,21.9475,21.9202,21.9421,70400.0
2015-03-25 13:40:00,40.16,40.23,40.13,40.2,75100.0,21.9421,21.9803,21.9257,21.9639,75100.0
2015-03-25 13:50:00,40.21,40.22,40.16,40.18,87900.0,21.9694,21.9748,21.9421,21.953,87900.0
2015-03-25 14:00:00,40.18,40.24,40.15,40.21,69600.0,21.953,21.9858,21.9366,21.9694,69600.0
2015-03-25 14:10:00,40.21,40.26,40.21,40.24,71700.0,21.9694,21.9967,21.9694,21.9858,71700.0
2015-03-25 14:20:00,40.24,40.25,40.18,40.22,66400.0,21.9858,21.9912,21.953,21.9748,66400.0
2015-03-25 14:30:00,40.22,40.25,40.2,40.24,54300.0,21.9748,21.9912,21.9639,21.9858,54300.0
2015-03-25 14:40:00,40.24,40.24,40.18,40.19,70300.0,21.9858,21.9858,21.953,21.9585,70300.0
2015-03-25 14:50:00,40.2,40.24,40.17,40.21,98700.0,21.9639,21.9858,21.9475,21.9694,98700.0
2015-03-25 15:00:00,40.21,40.22,40.15,40.18,93400.0,21.9694,21.9748,21.9366,21.953,93400.0
2015-03-25 15:10:00,40.18,40.21,40.17,40.17,50200.0,21.953,21.9694,21.9475,21.9475,50200.0
2015-03-25 15:20:00,40.17,40.18,40.08,40.09,53400.0,21.9475,21.953,21.8984,21.9038,53400.0
2015-03-25 15:30:00,40.09,40.14,40.08,40.1,51500.0,21.9038,21.9311,21.8984,21.9093,51500.0
2015-03-25 15:40:00,40.09,40.1,40.02,40.05,119400.0,21.9038,21.9093,21.8656,21.882,119400.0
2015-03-25 15:50:00,40.04,40.05,40.0,40.0,147500.0,21.8765,21.882,21.8546,21.8546,147500.0
2015-03-26 09:30:00,40.21,40.35,40.17,40.18,373900.0,21.9694,22.0459,21.9475,21.953,373900.0
2015-03-26 09:40:00,40.17,40.27,40.15,40.15,189200.0,21.9475,22.0022,21.9366,21.9366,189200.0
2015-03-26 09:50:00,40.14,40.15,39.94,39.97,218800.0,21.9311,21.9366,21.8219,21.8383,218800.0
2015-03-26 10:00:00,39.96,39.99,39.78,39.78,146400.0,21.8328,21.8492,21.7344,21.7344,146400.0
2015-03-26 10:10:00,39.79,39.85,39.67,39.72,133600.0,21.7399,21.7727,21.6743,21.7017,133600.0
2015-03-26 10:20:00,39.71,39.84,39.71,39.82,103000.0,21.6962,21.7672,21.6962,21.7563,103000.0
2015-03-26 10:30:00,39.81,39.84,39.68,39.69,87500.0,21.7508,21.7672,21.6798,21.6853,87500.0
2015-03-26 10:40:00,39.68,39.82,39.68,39.77,166200.0,21.6798,21.7563,21.6798,21.729,166200.0
2015-03-26 10:50:00,39.76,39.81,39.66,39.67,94200.0,21.7235,21.7508,21.6689,21.6743,94200.0
2015-03-26 11:00:00,39.68,39.7,39.61,39.64,104500.0,21.6798,21.6907,21.6416,21.658,104500.0
2015-03-26 11:10:00,39.64,39.69,39.6,39.68,122100.0,21.658,21.6853,21.6361,21.6798,122100.0
2015-03-26 11:20:00,39.68,39.81,39.66,39.81,106700.0,21.6798,21.7508,21.6689,21.7508,106700.0
2015-03-26 11:30:00,39.82,39.82,39.74,39.74,54700.0,21.7563,21.7563,21.7126,21.7126,54700.0
2015-03-26 11:40:00,39.73,39.84,39.72,39.82,90500.0,21.7071,21.7672,21.7017,21.7563,90500.0
2015-03-26 11:50:00,39.81,39.91,39.78,39.91,74900.0,21.7508,21.8055,21.7344,21.8055,74900.0
2015-03-26 12:00:00,39.91,39.91,39.77,39.79,82500.0,21.8055,21.8055,21.729,21.7399,82500.0
2015-03-26 12:10:00,39.8,39.84,39.79,39.81,58400.0,21.7454,21.7672,21.7399,21.7508,58400.0
2015-03-26 12:20:00,39.8,39.84,39.76,39.79,70700.0,21.7454,21.7672,21.7235,21.7399,70700.0
2015-03-26 12:30:00,39.79,39.83,39.76,39.81,44600.0,21.7399,21.7618,21.7235,21.7508,44600.0
2015-03-26 12:40:00,39.8,39.81,39.74,39.79,47100.0,21.7454,21.7508,21.7126,21.7399,47100.0
2015-03-26 12:50:00,39.79,39.88,39.79,39.87,36400.0,21.7399,21.7891,21.7399,21.7836,36400.0
2015-03-26 13:00:00,39.87,39.87,39.8,39.83,27900.0,21.7836,21.7836,21.7454,21.7618,27900.0
2015-03-26 13:10:00,39.83,39.85,39.77,39.79,45000.0,21.7618,21.7727,21.729,21.7399,45000.0
2015-03-26 13:20:00,39.79,39.81,39.77,39.8,45900.0,21.7399,21.7508,21.729,21.7454,45900.0
2015-03-26 13:30:00,39.79,39.87,39.77,39.85,61900.0,21.7399,21.7836,21.729,21.7727,61900.0
2015-03-26 13:40:00,39.86,39.91,39.84,39.89,58700.0,21.7782,21.8055,21.7672,21.7945,58700.0
2015-03-26 13:50:00,39.89,39.95,39.88,39.93,49300.0,21.7945,21.8273,21.7891,21.8164,49300.0
2015-03-26 14:00:00,39.94,39.95,39.91,39.93,85100.0,21.8219,21.8273,21.8055,21.8164,85100.0
2015-03-26 14:10:00,39.92,39.93,39.87,39.89,83600.0,21.8109,21.8164,21.7836,21.7945,83600.0
2015-03-26 14:20:00,39.89,39.91,39.87,39.89,49500.0,21.7945,21.8055,21.7836,21.7945,49500.0
2015-03-26 14:30:00,39.89,39.9,39.85,39.89,63100.0,21.7945,21.8,21.7727,21.7945,63100.0
2015-03-26 14:40:00,39.88,39.9,39.83,39.84,52800.0,21.7891,21.8,21.7618,21.7672,52800.0
2015-03-26 14:50:00,39.84,39.87,39.81,39.84,100900.0,21.7672,21.7836,21.7508,21.7672,100900.0
2015-03-26 15:00:00,39.84,39.86,39.8,39.83,44400.0,21.7672,21.7782,21.7454,21.7618,44400.0
2015-03-26 15:10:00,39.83,39.84,39.76,39.79,51000.0,21.7618,21.7672,21.7235,21.7399,51000.0
2015-03-26 15:20:00,39.79,39.83,39.78,39.81,47000.0,21.7399,21.7618,21.7344,21.7508,47000.0
2015-03-26 15:30:00,39.82,39.91,39.79,39.84,64800.0,21.7563,21.8055,21.7399,21.7672,64800.0
2015-03-26 15:40:00,39.84,39.86,39.8,39.84,91000.0,21.7672,21.7782,21.7454,21.7672,91000.0
2015-03-26 15:50:00,39.84,39.84,39.79,39.81,183100.0,21.7672,21.7672,21.7399,21.7508,183100.0
2015-03-27 09:30:00,39.64,39.69,39.42,39.43,332800.0,21.658,21.6853,21.5378,21.5432,332800.0
2015-03-27 09:40:00,39.43,39.46,39.37,39.41,131300.0,21.5432,21.5596,21.5104,21.5323,131300.0
2015-03-27 09:50:00,39.41,39.43,39.35,39.4,133000.0,21.5323,21.5432,21.4995,21.5268,133000.0
2015-03-27 10:00:00,39.39,39.51,39.36,39.48,159000.0,21.5214,21.5869,21.505,21.5705,159000.0
2015-03-27 10:10:00,39.48,39.58,39.46,39.57,195400.0,21.5705,21.6252,21.5596,21.6197,195400.0
2015-03-27 10:20:00,39.57,39.62,39.51,39.59,106600.0,21.6197,21.647,21.5869,21.6306,106600.0
2015-03-27 10:30:00,39.59,39.6,39.47,39.51,128800.0,21.6306,21.6361,21.5651,21.5869,128800.0
2015-03-27 10:40:00,39.5,39.6,39.48,39.6,74200.0,21.5815,21.6361,21.5705,21.6361,74200.0
2015-03-27 10:50:00,39.6,39.73,39.59,39.69,141800.0,21.6361,21.7071,21.6306,21.6853,141800.0
2015-03-27 11:00:00,39.68,39.73,39.67,39.7,83100.0,21.6798,21.7071,21.6743,21.6907,83100.0
2015-03-27 11:10:00,39.7,39.71,39.64,39.68,103900.0,21.6907,21.6962,21.658,21.6798,103900.0
2015-03-27 11:20:00,39.68,39.73,39.67,39.7,84100.0,21.6798,21.7071,21.6743,21.6907,84100.0
2015-03-27 11:30:00,39.7,39.75,39.69,39.72,79200.0,21.6907,21.7181,21.6853,21.7017,79200.0
2015-03-27 11:40:00,39.72,39.72,39.62,39.69,64200.0,21.7017,21.7017,21.647,21.6853,64200.0
2015-03-27 11:50:00,39.7,39.73,39.6,39.65,138800.0,21.6907,21.7071,21.6361,21.6634,138800.0
2015-03-27 12:00:00,39.66,39.67,39.57,39.6,85500.0,21.6689,21.6743,21.6197,21.6361,85500.0
2015-03-27 12:10:00,39.61,39.67,39.59,39.63,78900.0,21.6416,21.6743,21.6306,21.6525,78900.0
2015-03-27 12:20:00,39.63,39.69,39.59,39.66,84600.0,21.6525,21.6853,21.6306,21.6689,84600.0
2015-03-27 12:30:00,39.65,39.71,39.63,39.71,64100.0,21.6634,21.6962,21.6525,21.6962,64100.0
2015-03-27 12:40:00,39.71,39.73,39.68,39.69,34700.0,21.6962,21.7071,21.6798,21.6853,34700.0
2015-03-27 12:50:00,39.68,39.69,39.64,39.69,37000.0,21.6798,21.6853,21.658,21.6853,37000.0
2015-03-27 13:00:00,39.69,39.7,39.66,39.66,48500.0,21.6853,21.6907,21.6689,21.6689,48500.0
2015-03-27 13:10:00,39.67,39.69,39.65,39.67,44800.0,21.6743,21.6853,21.6634,21.6743,44800.0
2015-03-27 13:20:00,39.67,39.68,39.64,39.64,37300.0,21.6743,21.6798,21.658,21.658,37300.0
2015-03-27 13:30:00,39.65,39.68,39.63,39.66,55200.0,21.6634,21.6798,21.6525,21.6689,55200.0
2015-03-27 13:40:00,39.67,39.7,39.58,39.61,87300.0,21.6743,21.6907,21.6252,21.6416,87300.0
2015-03-27 13:50:00,39.6,39.65,39.59,39.63,52300.0,21.6361,21.6634,21.6306,21.6525,52300.0
2015-03-27 14:00:00,39.64,39.69,39.62,39.66,90100.0,21.658,21.6853,21.647,21.6689,90100.0
2015-03-27 14:10:00,39.66,39.66,39.54,39.54,82700.0,21.6689,21.6689,21.6033,21.6033,82700.0
2015-03-27 14:20:00,39.53,39.61,39.52,39.54,91500.0,21.5979,21.6416,21.5924,21.6033,91500.0
2015-03-27 14:30:00,39.55,39.58,39.51,39.53,70400.0,21.6088,21.6252,21.5869,21.5979,70400.0
2015-03-27 14:40:00,39.54,39.56,39.52,39.53,54400.0,21.6033,21.6142,21.5924,21.5979,54400.0
2015-03-27 14:50:00,39.53,39.58,39.52,39.58,90000.0,21.5979,21.6252,21.5924,21.6252,90000.0
2015-03-27 15:00:00,39.58,39.6,39.56,39.58,97200.0,21.6252,21.6361,21.6142,21.6252,97200.0
2015-03-27 15:10:00,39.58,39.59,39.54,39.56,67800.0,21.6252,21.6306,21.6033,21.6142,67800.0
2015-03-27 15:20:00,39.57,39.58,39.54,39.56,57100.0,21.6197,21.6252,21.6033,21.6142,57100.0
2015-03-27 15:30:00,39.55,39.59,39.54,39.56,108300.0,21.6088,21.6306,21.6033,21.6142,108300.0
2015-03-27 15:40:00,39.56,39.59,39.53,39.59,159800.0,21.6142,21.6306,21.5979,21.6306,159800.0
2015-03-27 15:50:00,39.59,39.62,39.57,39.61,170200.0,21.6306,21.647,21.6197,21.6416,170200.0
2015-03-30 09:30:00,39.54,39.77,39.54,39.71,352400.0,21.6033,21.729,21.6033,21.6962,352400.0
2015-03-30 09:40:00,39.71,39.86,39.71,39.79,188000.0,21.6962,21.7782,21.6962,21.7399,188000.0
2015-03-30 09:50:00,39.8,39.82,39.66,39.7,164400.0,21.7454,21.7563,21.6689,21.6907,164400.0
2015-03-30 10:00:00,39.7,39.71,39.58,39.7,145600.0,21.6907,21.6962,21.6252,21.6907,145600.0
2015-03-30 10:10:00,39.7,39.72,39.62,39.67,106900.0,21.6907,21.7017,21.647,21.6743,106900.0
2015-03-30 10:20:00,39.67,39.79,39.66,39.78,129800.0,21.6743,21.7399,21.6689,21.7344,129800.0
2015-03-30 10:30:00,39.78,39.85,39.75,39.78,98800.0,21.7344,21.7727,21.7181,21.7344,98800.0
2015-03-30 10:40:00,39.78,39.82,39.75,39.81,83400.0,21.7344,21.7563,21.7181,21.7508,83400.0
2015-03-30 10:50:00,39.8,39.87,39.78,39.83,70000.0,21.7454,21.7836,21.7344,21.7618,70000.0
2015-03-30 11:00:00,39.83,39.87,39.78,39.79,74400.0,21.7618,21.7836,21.7344,21.7399,74400.0
2015-03-30 11:10:00,39.78,39.81,39.73,39.78,91200.0,21.7344,21.7508,21.7071,21.7344,91200.0
2015-03-30 11:20:00,39.79,39.8,39.76,39.77,103800.0,21.7399,21.7454,21.7235,21.729,103800.0
2015-03-30 11:30:00,39.77,39.8,39.73,39.79,122100.0,21.729,21.7454,21.7071,21.7399,122100.0
2015-03-30 11:40:00,39.78,39.78,39.72,39.75,47500.0,21.7344,21.7344,21.7017,21.7181,47500.0
2015-03-30 11:50:00,39.76,39.79,39.73,39.74,60600.0,21.7235,21.7399,21.7071,21.7126,60600.0
2015-03-30 12:00:00,39.75,39.77,39.71,39.71,84600.0,21.7181,21.729,21.6962,21.6962,84600.0
2015-03-30 12:10:00,39.71,39.79,39.71,39.74,53000.0,21.6962,21.7399,21.6962,21.7126,53000.0
2015-03-30 12:20:00,39.73,39.76,39.71,39.71,60800.0,21.7071,21.7235,21.6962,21.6962,60800.0
2015-03-30 12:30:00,39.71,39.75,39.7,39.73,52400.0,21.6962,21.7181,21.6907,21.7071,52400.0
2015-03-30 12:40:00,39.73,39.78,39.73,39.76,47800.0,21.7071,21.7344,21.7071,21.7235,47800.0
2015-03-30 12:50:00,39.76,39.78,39.72,39.77,40900.0,21.7235,21.7344,21.7017,21.729,40900.0
2015-03-30 13:00:00,39.78,39.87,39.73,39.87,47000.0,21.7344,21.7836,21.7071,21.7836,47000.0
2015-03-30 13:10:00,39.87,39.88,39.84,39.86,52200.0,21.7836,21.7891,21.7672,21.7782,52200.0
2015-03-30 13:20:00,39.87,39.89,39.86,39.88,53300.0,21.7836,21.7945,21.7782,21.7891,53300.0
2015-03-30 13:30:00,39.88,39.89,39.84,39.88,58500.0,21.7891,21.7945,21.7672,21.7891,58500.0
2015-03-30 13:40:00,39.88,39.88,39.8,39.83,44200.0,21.7891,21.7891,21.7454,21.7618,44200.0
2015-03-30 13:50:00,39.84,39.84,39.77,39.83,48200.0,21.7672,21.7672,21.729,21.7618,48200.0
2015-03-30 14:00:00,39.83,39.87,39.8,39.84,27700.0,21.7618,21.7836,21.7454,21.7672,27700.0
2015-03-30 14:10:00,39.85,39.92,39.85,39.91,61000.0,21.7727,21.8109,21.7727,21.8055,61000.0
2015-03-30 14:20:00,39.91,39.97,39.91,39.92,75300.0,21.8055,21.8383,21.8055,21.8109,75300.0
2015-03-30 14:30:00,39.92,39.98,39.9,39.98,96300.0,21.8109,21.8437,21.8,21.8437,96300.0
2015-03-30 14:40:00,39.98,40.0,39.93,39.99,108100.0,21.8437,21.8546,21.8164,21.8492,108100.0
2015-03-30 14:50:00,39.99,40.01,39.96,39.98,82500.0,21.8492,21.8601,21.8328,21.8437,82500.0
2015-03-30 15:00:00,39.99,40.0,39.89,39.89,113500.0,21.8492,21.8546,21.7945,21.7945,113500.0
2015-03-30 15:10:00,39.89,39.9,39.86,39.88,69300.0,21.7945,21.8,21.7782,21.7891,69300.0
2015-03-30 15:20:00,39.88,39.88,39.85,39.87,98100.0,21.7891,21.7891,21.7727,21.7836,98100.0
2015-03-30 15:30:00,39.87,39.92,39.86,39.92,102700.0,21.7836,21.8109,21.7782,21.8109,102700.0
2015-03-30 15:40:00,39.92,39.93,39.88,39.89,169700.0,21.8109,21.8164,21.7891,21.7945,169700.0
2015-03-30 15:50:00,39.9,39.9,39.83,39.85,315600.0,21.8,21.8,21.7618,21.7727,315600.0
2015-03-31 09:30:00,38.98,39.06,38.89,38.95,689400.0,21.2974,21.3411,21.2482,21.281,689400.0
2015-03-31 09:40:00,38.96,39.03,38.86,38.87,273600.0,21.2864,21.3247,21.2318,21.2373,273600.0
2015-03-31 09:50:00,38.86,39.04,38.86,39.0,249000.0,21.2318,21.3301,21.2318,21.3083,249000.0
2015-03-31 10:00:00,39.01,39.13,38.99,39.11,240800.0,21.3137,21.3793,21.3028,21.3684,240800.0
2015-03-31 10:10:00,39.1,39.2,39.1,39.18,129600.0,21.3629,21.4176,21.3629,21.4066,129600.0
2015-03-31 10:20:00,39.18,39.34,39.16,39.31,116900.0,21.4066,21.494,21.3957,21.4777,116900.0
2015-03-31 10:30:00,39.32,39.43,39.3,39.39,169700.0,21.4831,21.5432,21.4722,21.5214,169700.0
2015-03-31 10:40:00,39.38,39.45,39.36,39.36,88400.0,21.5159,21.5541,21.505,21.505,88400.0
2015-03-31 10:50:00,39.35,39.36,39.2,39.21,128600.0,21.4995,21.505,21.4176,21.423,128600.0
2015-03-31 11:00:00,39.2,39.25,39.16,39.19,141800.0,21.4176,21.4449,21.3957,21.4121,141800.0
2015-03-31 11:10:00,39.19,39.26,39.11,39.15,109200.0,21.4121,21.4503,21.3684,21.3902,109200.0
2015-03-31 11:20:00,39.14,39.16,39.03,39.1,193200.0,21.3848,21.3957,21.3247,21.3629,193200.0
2015-03-31 11:30:00,39.1,39.16,39.0,39.16,197000.0,21.3629,21.3957,21.3083,21.3957,197000.0
2015-03-31 11:40:00,39.15,39.18,39.09,39.15,50900.0,21.3902,21.4066,21.3575,21.3902,50900.0
2015-03-31 11:50:00,39.15,39.18,39.06,39.13,79100.0,21.3902,21.4066,21.3411,21.3793,79100.0
2015-03-31 12:00:00,39.13,39.17,39.06,39.16,67500.0,21.3793,21.4012,21.3411,21.3957,67500.0
2015-03-31 12:10:00,39.16,39.2,39.14,39.17,52200.0,21.3957,21.4176,21.3848,21.4012,52200.0
2015-03-31 12:20:00,39.17,39.19,39.15,39.17,55400.0,21.4012,21.4121,21.3902,21.4012,55400.0
2015-03-31 12:30:00,39.17,39.17,39.11,39.16,61600.0,21.4012,21.4012,21.3684,21.3957,61600.0
2015-03-31 12:40:00,39.16,39.19,39.13,39.16,49100.0,21.3957,21.4121,21.3793,21.3957,49100.0
2015-03-31 12:50:00,39.15,39.16,39.11,39.12,58300.0,21.3902,21.3957,21.3684,21.3738,58300.0
2015-03-31 13:00:00,39.13,39.19,39.13,39.17,79300.0,21.3793,21.4121,21.3793,21.4012,79300.0
2015-03-31 13:10:00,39.18,39.19,39.14,39.19,54000.0,21.4066,21.4121,21.3848,21.4121,54000.0
2015-03-31 13:20:00,39.19,39.23,39.17,39.21,114200.0,21.4121,21.4339,21.4012,21.423,114200.0
2015-03-31 13:30:00,39.21,39.28,39.2,39.25,103400.0,21.423,21.4613,21.4176,21.4449,103400.0
2015-03-31 13:40:00,39.26,39.28,39.2,39.21,51300.0,21.4503,21.4613,21.4176,21.423,51300.0
2015-03-31 13:50:00,39.21,39.26,39.2,39.24,69200.0,21.423,21.4503,21.4176,21.4394,69200.0
2015-03-31 14:00:00,39.25,39.27,39.2,39.22,116300.0,21.4449,21.4558,21.4176,21.4285,116300.0
2015-03-31 14:10:00,39.22,39.25,39.15,39.22,187900.0,21.4285,21.4449,21.3902,21.4285,187900.0
2015-03-31 14:20:00,39.22,39.24,39.18,39.21,88700.0,21.4285,21.4394,21.4066,21.423,88700.0
2015-03-31 14:30:00,39.21,39.23,39.18,39.2,76100.0,21.423,21.4339,21.4066,21.4176,76100.0
2015-03-31 14:40:00,39.19,39.21,39.17,39.2,73900.0,21.4121,21.423,21.4012,21.4176,73900.0
2015-03-31 14:50:00,39.19,39.23,39.17,39.22,93200.0,21.4121,21.4339,21.4012,21.4285,93200.0
2015-03-31 15:00:00,39.23,39.24,39.16,39.19,90800.0,21.4339,21.4394,21.3957,21.4121,90800.0
2015-03-31 15:10:00,39.19,39.2,39.11,39.13,131400.0,21.4121,21.4176,21.3684,21.3793,131400.0
2015-03-31 15:20:00,39.13,39.16,39.1,39.12,108100.0,21.3793,21.3957,21.3629,21.3738,108100.0
2015-03-31 15:30:00,39.12,39.13,39.07,39.13,107700.0,21.3738,21.3793,21.3465,21.3793,107700.0
2015-03-31 15:40:00,39.12,39.15,39.09,39.15,185900.0,21.3738,21.3902,21.3575,21.3902,185900.0
2015-03-31 15:50:00,39.14,39.16,39.11,39.12,374600.0,21.3848,21.3957,21.3684,21.3738,374600.0
2015-04-01 09:30:00,39.38,39.62,39.37,39.46,300200.0,21.5159,21.647,21.5104,21.5596,300200.0
2015-04-01 09:40:00,39.47,39.56,39.44,39.47,237400.0,21.5651,21.6142,21.5487,21.5651,237400.0
2015-04-01 09:50:00,39.46,39.51,39.32,39.35,176400.0,21.5596,21.5869,21.4831,21.4995,176400.0
2015-04-01 10:00:00,39.34,39.43,39.32,39.39,158200.0,21.494,21.5432,21.4831,21.5214,158200.0
2015-04-01 10:10:00,39.4,39.44,39.27,39.3,130200.0,21.5268,21.5487,21.4558,21.4722,130200.0
2015-04-01 10:20:00,39.3,39.43,39.29,39.42,110500.0,21.4722,21.5432,21.4667,21.5378,110500.0
2015-04-01 10:30:00,39.43,39.57,39.43,39.5,200800.0,21.5432,21.6197,21.5432,21.5815,200800.0
2015-04-01 10:40:00,39.5,39.61,39.46,39.59,123600.0,21.5815,21.6416,21.5596,21.6306,123600.0
2015-04-01 10:50:00,39.59,39.63,39.48,39.49,110000.0,21.6306,21.6525,21.5705,21.576,110000.0
2015-04-01 11:00:00,39.49,39.51,39.43,39.45,124800.0,21.576,21.5869,21.5432,21.5541,124800.0
2015-04-01 11:10:00,39.46,39.49,39.42,39.49,127100.0,21.5596,21.576,21.5378,21.576,127100.0
2015-04-01 11:20:00,39.5,39.54,39.42,39.44,80800.0,21.5815,21.6033,21.5378,21.5487,80800.0
2015-04-01 11:30:00,39.43,39.46,39.37,39.44,70700.0,21.5432,21.5596,21.5104,21.5487,70700.0
2015-04-01 11:40:00,39.44,39.53,39.43,39.52,51200.0,21.5487,21.5979,21.5432,21.5924,51200.0
2015-04-01 11:50:00,39.52,39.55,39.51,39.53,69700.0,21.5924,21.6088,21.5869,21.5979,69700.0
2015-04-01 12:00:00,39.53,39.54,39.46,39.5,58700.0,21.5979,21.6033,21.5596,21.5815,58700.0
2015-04-01 12:10:00,39.5,39.53,39.45,39.51,75400.0,21.5815,21.5979,21.5541,21.5869,75400.0
2015-04-01 12:20:00,39.53,39.58,39.51,39.57,85300.0,21.5979,21.6252,21.5869,21.6197,85300.0
2015-04-01 12:30:00,39.56,39.6,39.53,39.6,63200.0,21.6142,21.6361,21.5979,21.6361,63200.0
2015-04-01 12:40:00,39.61,39.64,39.57,39.59,111000.0,21.6416,21.658,21.6197,21.6306,111000.0
2015-04-01 12:50:00,39.6,39.68,39.59,39.66,65900.0,21.6361,21.6798,21.6306,21.6689,65900.0
2015-04-01 13:00:00,39.65,39.66,39.58,39.59,48700.0,21.6634,21.6689,21.6252,21.6306,48700.0
2015-04-01 13:10:00,39.59,39.66,39.58,39.62,41000.0,21.6306,21.6689,21.6252,21.647,41000.0
2015-04-01 13:20:00,39.62,39.63,39.58,39.59,47600.0,21.647,21.6525,21.6252,21.6306,47600.0
2015-04-01 13:30:00,39.59,39.61,39.57,39.59,61600.0,21.6306,21.6416,21.6197,21.6306,61600.0
2015-04-01 13:40:00,39.6,39.63,39.58,39.6,51600.0,21.6361,21.6525,21.6252,21.6361,51600.0
2015-04-01 13:50:00,39.6,39.63,39.55,39.59,74500.0,21.6361,21.6525,21.6088,21.6306,74500.0
2015-04-01 14:00:00,39.6,39.64,39.59,39.63,69600.0,21.6361,21.658,21.6306,21.6525,69600.0
2015-04-01 14:10:00,39.62,39.64,39.57,39.59,67700.0,21.647,21.658,21.6197,21.6306,67700.0
2015-04-01 14:20:00,39.59,39.62,39.55,39.57,54000.0,21.6306,21.647,21.6088,21.6197,54000.0
2015-04-01 14:30:00,39.57,39.61,39.55,39.58,43600.0,21.6197,21.6416,21.6088,21.6252,43600.0
2015-04-01 14:40:00,39.57,39.62,39.55,39.62,77800.0,21.6197,21.647,21.6088,21.647,77800.0
2015-04-01 14:50:00,39.61,39.62,39.56,39.57,31900.0,21.6416,21.647,21.6142,21.6197,31900.0
2015-04-01 15:00:00,39.57,39.59,39.49,39.5,45300.0,21.6197,21.6306,21.576,21.5815,45300.0
2015-04-01 15:10:00,39.5,39.54,39.48,39.5,85600.0,21.5815,21.6033,21.5705,21.5815,85600.0
2015-04-01 15:20:00,39.5,39.53,39.47,39.5,67600.0,21.5815,21.5979,21.5651,21.5815,67600.0
2015-04-01 15:30:00,39.49,39.54,39.48,39.52,90300.0,21.576,21.6033,21.5705,21.5924,90300.0
2015-04-01 15:40:00,39.52,39.54,39.48,39.51,165400.0,21.5924,21.6033,21.5705,21.5869,165400.0
2015-04-01 15:50:00,39.51,39.53,39.5,39.51,201800.0,21.5869,21.5979,21.5815,21.5869,201800.0
2015-04-02 09:30:00,39.44,39.63,39.39,39.6,238000.0,21.5487,21.6525,21.5214,21.6361,238000.0
2015-04-02 09:40:00,39.61,39.73,39.6,39.7,208200.0,21.6416,21.7071,21.6361,21.6907,208200.0
2015-04-02 09:50:00,39.7,39.76,39.64,39.71,202400.0,21.6907,21.7235,21.658,21.6962,202400.0
2015-04-02 10:00:00,39.71,39.72,39.6,39.63,134700.0,21.6962,21.7017,21.6361,21.6525,134700.0
2015-04-02 10:10:00,39.63,39.64,39.55,39.57,80400.0,21.6525,21.658,21.6088,21.6197,80400.0
2015-04-02 10:20:00,39.57,39.62,39.54,39.56,84400.0,21.6197,21.647,21.6033,21.6142,84400.0
2015-04-02 10:30:00,39.57,39.64,39.56,39.57,110400.0,21.6197,21.658,21.6142,21.6197,110400.0
2015-04-02 10:40:00,39.58,39.6,39.52,39.55,68200.0,21.6252,21.6361,21.5924,21.6088,68200.0
2015-04-02 10:50:00,39.56,39.59,39.52,39.56,63900.0,21.6142,21.6306,21.5924,21.6142,63900.0
2015-04-02 11:00:00,39.55,39.58,39.51,39.54,55000.0,21.6088,21.6252,21.5869,21.6033,55000.0
2015-04-02 11:10:00,39.55,39.57,39.48,39.53,104100.0,21.6088,21.6197,21.5705,21.5979,104100.0
2015-04-02 11:20:00,39.54,39.56,39.42,39.44,147300.0,21.6033,21.6142,21.5378,21.5487,147300.0
2015-04-02 11:30:00,39.44,39.54,39.44,39.48,135200.0,21.5487,21.6033,21.5487,21.5705,135200.0
2015-04-02 11:40:00,39.49,39.6,39.48,39.59,47000.0,21.576,21.6361,21.5705,21.6306,47000.0
2015-04-02 11:50:00,39.58,39.59,39.51,39.54,62100.0,21.6252,21.6306,21.5869,21.6033,62100.0
2015-04-02 12:00:00,39.54,39.54,39.49,39.53,54500.0,21.6033,21.6033,21.576,21.5979,54500.0
2015-04-02 12:10:00,39.52,39.58,39.5,39.58,48500.0,21.5924,21.6252,21.5815,21.6252,48500.0
2015-04-02 12:20:00,39.58,39.59,39.54,39.55,43000.0,21.6252,21.6306,21.6033,21.6088,43000.0
2015-04-02 12:30:00,39.56,39.61,39.54,39.6,25900.0,21.6142,21.6416,21.6033,21.6361,25900.0
2015-04-02 12:40:00,39.61,39.62,39.58,39.61,51000.0,21.6416,21.647,21.6252,21.6416,51000.0
2015-04-02 12:50:00,39.61,39.63,39.56,39.57,48800.0,21.6416,21.6525,21.6142,21.6197,48800.0
2015-04-02 13:00:00,39.58,39.6,39.54,39.59,43200.0,21.6252,21.6361,21.6033,21.6306,43200.0
2015-04-02 13:10:00,39.58,39.59,39.54,39.57,51400.0,21.6252,21.6306,21.6033,21.6197,51400.0
2015-04-02 13:20:00,39.57,39.61,39.52,39.53,64900.0,21.6197,21.6416,21.5924,21.5979,64900.0
2015-04-02 13:30:00,39.53,39.56,39.52,39.53,38400.0,21.5979,21.6142,21.5924,21.5979,38400.0
2015-04-02 13:40:00,39.53,39.54,39.41,39.48,55700.0,21.5979,21.6033,21.5323,21.5705,55700.0
2015-04-02 13:50:00,39.47,39.59,39.47,39.5,91200.0,21.5651,21.6306,21.5651,21.5815,91200.0
2015-04-02 14:00:00,39.5,39.55,39.48,39.54,75300.0,21.5815,21.6088,21.5705,21.6033,75300.0
2015-04-02 14:10:00,39.53,39.56,39.49,39.55,50400.0,21.5979,21.6142,21.576,21.6088,50400.0
2015-04-02 14:20:00,39.56,39.59,39.52,39.54,113200.0,21.6142,21.6306,21.5924,21.6033,113200.0
2015-04-02 14:30:00,39.54,39.56,39.48,39.52,88500.0,21.6033,21.6142,21.5705,21.5924,88500.0
2015-04-02 14:40:00,39.51,39.52,39.46,39.48,62300.0,21.5869,21.5924,21.5596,21.5705,62300.0
2015-04-02 14:50:00,39.49,39.56,39.48,39.53,47200.0,21.576,21.6142,21.5705,21.5979,47200.0
2015-04-02 15:00:00,39.52,39.55,39.5,39.54,39400.0,21.5924,21.6088,21.5815,21.6033,39400.0
2015-04-02 15:10:00,39.54,39.57,39.52,39.55,45000.0,21.6033,21.6197,21.5924,21.6088,45000.0
2015-04-02 15:20:00,39.56,39.59,39.55,39.56,50700.0,21.6142,21.6306,21.6088,21.6142,50700.0
2015-04-02 15:30:00,39.57,39.61,39.55,39.6,57100.0,21.6197,21.6416,21.6088,21.6361,57100.0
2015-04-02 15:40:00,39.6,39.64,39.57,39.59,72900.0,21.6361,21.658,21.6197,21.6306,72900.0
2015-04-02 15:50:00,39.59,39.66,39.59,39.64,154600.0,21.6306,21.6689,21.6306,21.658,154600.0
2015-04-06 09:30:00,39.85,39.92,39.75,39.78,190000.0,21.7727,21.8109,21.7181,21.7344,190000.0
2015-04-06 09:40:00,39.79,39.93,39.79,39.89,73800.0,21.7399,21.8164,21.7399,21.7945,73800.0
2015-04-06 09:50:00,39.89,39.91,39.82,39.83,173500.0,21.7945,21.8055,21.7563,21.7618,173500.0
2015-04-06 10:00:00,39.84,39.96,39.81,39.95,138700.0,21.7672,21.8328,21.7508,21.8273,138700.0
2015-04-06 10:10:00,39.94,39.96,39.85,39.88,129200.0,21.8219,21.8328,21.7727,21.7891,129200.0
2015-04-06 10:20:00,39.88,39.92,39.86,39.86,72600.0,21.7891,21.8109,21.7782,21.7782,72600.0
2015-04-06 10:30:00,39.87,39.98,39.87,39.96,66900.0,21.7836,21.8437,21.7836,21.8328,66900.0
2015-04-06 10:40:00,39.96,40.04,39.96,40.04,194500.0,21.8328,21.8765,21.8328,21.8765,194500.0
2015-04-06 10:50:00,40.04,40.12,40.03,40.07,115600.0,21.8765,21.9202,21.871,21.8929,115600.0
2015-04-06 11:00:00,40.08,40.14,40.08,40.09,96500.0,21.8984,21.9311,21.8984,21.9038,96500.0
2015-04-06 11:10:00,40.09,40.11,40.05,40.07,78900.0,21.9038,21.9147,21.882,21.8929,78900.0
2015-04-06 11:20:00,40.07,40.11,40.07,40.08,60000.0,21.8929,21.9147,21.8929,21.8984,60000.0
2015-04-06 11:30:00,40.08,40.1,40.07,40.09,61200.0,21.8984,21.9093,21.8929,21.9038,61200.0
2015-04-06 11:40:00,40.09,40.15,40.09,40.13,159200.0,21.9038,21.9366,21.9038,21.9257,159200.0
2015-04-06 11:50:00,40.13,40.18,40.12,40.18,71300.0,21.9257,21.953,21.9202,21.953,71300.0
2015-04-06 12:00:00,40.18,40.19,40.15,40.16,85900.0,21.953,21.9585,21.9366,21.9421,85900.0
2015-04-06 12:10:00,40.15,40.16,40.05,40.08,264300.0,21.9366,21.9421,21.882,21.8984,264300.0
2015-04-06 12:20:00,40.08,40.17,40.08,40.17,141200.0,21.8984,21.9475,21.8984,21.9475,141200.0
2015-04-06 12:30:00,40.16,40.23,40.16,40.23,101800.0,21.9421,21.9803,21.9421,21.9803,101800.0
2015-04-06 12:40:00,40.23,40.33,40.22,40.31,132700.0,21.9803,22.0349,21.9748,22.024,132700.0
2015-04-06 12:50:00,40.32,40.32,40.24,40.27,90000.0,22.0295,22.0295,21.9858,22.0022,90000.0
2015-04-06 13:00:00,40.27,40.27,40.23,40.25,74500.0,22.0022,22.0022,21.9803,21.9912,74500.0
2015-04-06 13:10:00,40.24,40.27,40.24,40.27,76400.0,21.9858,22.0022,21.9858,22.0022,76400.0
2015-04-06 13:20:00,40.26,40.31,40.25,40.29,92400.0,21.9967,22.024,21.9912,22.0131,92400.0
2015-04-06 13:30:00,40.29,40.31,40.28,40.29,161000.0,22.0131,22.024,22.0076,22.0131,161000.0
2015-04-06 13:40:00,40.3,40.3,40.23,40.25,61700.0,22.0186,22.0186,21.9803,21.9912,61700.0
2015-04-06 13:50:00,40.26,40.28,40.24,40.27,95200.0,21.9967,22.0076,21.9858,22.0022,95200.0
2015-04-06 14:00:00,40.27,40.28,40.2,40.2,64200.0,22.0022,22.0076,21.9639,21.9639,64200.0
2015-04-06 14:10:00,40.21,40.26,40.19,40.26,52600.0,21.9694,21.9967,21.9585,21.9967,52600.0
2015-04-06 14:20:00,40.26,40.29,40.23,40.29,70400.0,21.9967,22.0131,21.9803,22.0131,70400.0
2015-04-06 14:30:00,40.28,40.3,40.27,40.28,79600.0,22.0076,22.0186,22.0022,22.0076,79600.0
2015-04-06 14:40:00,40.29,40.32,40.28,40.31,83600.0,22.0131,22.0295,22.0076,22.024,83600.0
2015-04-06 14:50:00,40.3,40.32,40.28,40.3,127600.0,22.0186,22.0295,22.0076,22.0186,127600.0
2015-04-06 15:00:00,40.3,40.31,40.22,40.23,121700.0,22.0186,22.024,21.9748,21.9803,121700.0
2015-04-06 15:10:00,40.23,40.24,40.15,40.15,52800.0,21.9803,21.9858,21.9366,21.9366,52800.0
2015-04-06 15:20:00,40.15,40.17,40.08,40.08,131100.0,21.9366,21.9475,21.8984,21.8984,131100.0
2015-04-06 15:30:00,40.09,40.19,40.08,40.17,139000.0,21.9038,21.9585,21.8984,21.9475,139000.0
2015-04-06 15:40:00,40.18,40.19,40.14,40.16,108800.0,21.953,21.9585,21.9311,21.9421,108800.0
2015-04-06 15:50:00,40.16,40.16,40.11,40.11,174400.0,21.9421,21.9421,21.9147,21.9147,174400.0
2015-04-07 09:30:00,40.52,40.52,40.39,40.43,412000.0,22.1388,22.1388,22.0677,22.0896,412000.0
2015-04-07 09:40:00,40.43,40.67,40.42,40.64,300200.0,22.0896,22.2207,22.0841,22.2043,300200.0
2015-04-07 09:50:00,40.64,40.8,40.64,40.8,192500.0,22.2043,22.2917,22.2043,22.2917,192500.0
2015-04-07 10:00:00,40.82,40.85,40.74,40.78,358200.0,22.3027,22.3191,22.259,22.2808,358200.0
2015-04-07 10:10:00,40.79,40.87,40.77,40.85,187800.0,22.2863,22.33,22.2753,22.3191,187800.0
2015-04-07 10:20:00,40.86,40.95,40.85,40.92,154700.0,22.3245,22.3737,22.3191,22.3573,154700.0
2015-04-07 10:30:00,40.92,40.95,40.88,40.88,166900.0,22.3573,22.3737,22.3354,22.3354,166900.0
2015-04-07 10:40:00,40.89,40.9,40.81,40.81,168400.0,22.3409,22.3464,22.2972,22.2972,168400.0
2015-04-07 10:50:00,40.81,40.92,40.8,40.88,140600.0,22.2972,22.3573,22.2917,22.3354,140600.0
2015-04-07 11:00:00,40.88,40.91,40.79,40.8,113200.0,22.3354,22.3518,22.2863,22.2917,113200.0
2015-04-07 11:10:00,40.8,40.83,40.71,40.71,286800.0,22.2917,22.3081,22.2426,22.2426,286800.0
2015-04-07 11:20:00,40.72,40.75,40.61,40.62,180800.0,22.248,22.2644,22.1879,22.1934,180800.0
2015-04-07 11:30:00,40.61,40.66,40.56,40.61,363100.0,22.1879,22.2152,22.1606,22.1879,363100.0
2015-04-07 11:40:00,40.61,40.64,40.59,40.6,113700.0,22.1879,22.2043,22.177,22.1825,113700.0
2015-04-07 11:50:00,40.61,40.61,40.57,40.59,127600.0,22.1879,22.1879,22.1661,22.177,127600.0
2015-04-07 12:00:00,40.59,40.65,40.58,40.61,153800.0,22.177,22.2098,22.1715,22.1879,153800.0
2015-04-07 12:10:00,40.62,40.66,40.61,40.65,107200.0,22.1934,22.2152,22.1879,22.2098,107200.0
2015-04-07 12:20:00,40.65,40.66,40.63,40.63,79000.0,22.2098,22.2152,22.1989,22.1989,79000.0
2015-04-07 12:30:00,40.64,40.65,40.63,40.65,68600.0,22.2043,22.2098,22.1989,22.2098,68600.0
2015-04-07 12:40:00,40.64,40.65,40.63,40.65,74800.0,22.2043,22.2098,22.1989,22.2098,74800.0
2015-04-07 12:50:00,40.65,40.67,40.63,40.65,90400.0,22.2098,22.2207,22.1989,22.2098,90400.0
2015-04-07 13:00:00,40.65,40.66,40.61,40.63,85800.0,22.2098,22.2152,22.1879,22.1989,85800.0
2015-04-07 13:10:00,40.63,40.65,40.62,40.62,94500.0,22.1989,22.2098,22.1934,22.1934,94500.0
2015-04-07 13:20:00,40.63,40.65,40.59,40.59,96900.0,22.1989,22.2098,22.177,22.177,96900.0
2015-04-07 13:30:00,40.59,40.6,40.56,40.56,37800.0,22.177,22.1825,22.1606,22.1606,37800.0
2015-04-07 13:40:00,40.55,40.56,40.5,40.5,104200.0,22.1551,22.1606,22.1278,22.1278,104200.0
2015-04-07 13:50:00,40.51,40.51,40.41,40.48,95500.0,22.1333,22.1333,22.0787,22.1169,95500.0
2015-04-07 14:00:00,40.48,40.55,40.47,40.48,68200.0,22.1169,22.1551,22.1114,22.1169,68200.0
2015-04-07 14:10:00,40.48,40.54,40.45,40.54,89900.0,22.1169,22.1497,22.1005,22.1497,89900.0
2015-04-07 14:20:00,40.55,40.57,40.48,40.56,101800.0,22.1551,22.1661,22.1169,22.1606,101800.0
2015-04-07 14:30:00,40.55,40.58,40.55,40.55,66300.0,22.1551,22.1715,22.1551,22.1551,66300.0
2015-04-07 14:40:00,40.56,40.58,40.5,40.51,57500.0,22.1606,22.1715,22.1278,22.1333,57500.0
2015-04-07 14:50:00,40.51,40.53,40.5,40.5,84000.0,22.1333,22.1442,22.1278,22.1278,84000.0
2015-04-07 15:00:00,40.5,40.51,40.47,40.48,84600.0,22.1278,22.1333,22.1114,22.1169,84600.0
2015-04-07 15:10:00,40.48,40.49,40.44,40.44,92500.0,22.1169,22.1224,22.095,22.095,92500.0
2015-04-07 15:20:00,40.45,40.45,40.37,40.4,172800.0,22.1005,22.1005,22.0568,22.0732,172800.0
2015-04-07 15:30:00,40.4,40.41,40.33,40.35,131300.0,22.0732,22.0787,22.0349,22.0459,131300.0
2015-04-07 15:40:00,40.34,40.35,40.28,40.29,440200.0,22.0404,22.0459,22.0076,22.0131,440200.0
2015-04-07 15:50:00,40.29,40.29,40.23,40.25,577200.0,22.0131,22.0131,21.9803,21.9912,577200.0
2015-04-08 09:30:00,41.43,41.46,41.22,41.38,1001700.0,22.6359,22.6523,22.5212,22.6086,1001700.0
2015-04-08 09:40:00,41.39,41.44,41.3,41.44,497200.0,22.6141,22.6414,22.5649,22.6414,497200.0
2015-04-08 09:50:00,41.44,41.57,41.42,41.57,541400.0,22.6414,22.7124,22.6305,22.7124,541400.0
2015-04-08 10:00:00,41.58,41.6,41.41,41.44,580100.0,22.7179,22.7288,22.625,22.6414,580100.0
2015-04-08 10:10:00,41.43,41.52,41.37,41.51,462500.0,22.6359,22.6851,22.6032,22.6797,462500.0
2015-04-08 10:20:00,41.5,41.6,41.48,41.59,347100.0,22.6742,22.7288,22.6633,22.7234,347100.0
2015-04-08 10:30:00,41.59,41.65,41.46,41.56,576600.0,22.7234,22.7561,22.6523,22.707,576600.0
2015-04-08 10:40:00,41.56,41.59,41.39,41.52,592800.0,22.707,22.7234,22.6141,22.6851,592800.0
2015-04-08 10:50:00,41.52,41.54,41.11,41.12,651000.0,22.6851,22.696,22.4611,22.4666,651000.0
2015-04-08 11:00:00,41.13,41.15,41.04,41.13,439300.0,22.472,22.483,22.4229,22.472,439300.0
2015-04-08 11:10:00,41.13,41.18,41.02,41.04,576500.0,22.472,22.4994,22.4119,22.4229,576500.0
2015-04-08 11:20:00,41.05,41.07,40.9,40.91,248500.0,22.4283,22.4393,22.3464,22.3518,248500.0
2015-04-08 11:30:00,40.91,41.06,40.88,41.0,405000.0,22.3518,22.4338,22.3354,22.401,405000.0
2015-04-08 11:40:00,41.01,41.06,40.97,41.02,142300.0,22.4065,22.4338,22.3846,22.4119,142300.0
2015-04-08 11:50:00,41.01,41.05,40.97,40.97,105100.0,22.4065,22.4283,22.3846,22.3846,105100.0
2015-04-08 12:00:00,40.97,41.04,40.97,41.0,116200.0,22.3846,22.4229,22.3846,22.401,116200.0
2015-04-08 12:10:00,41.0,41.01,40.96,40.99,62700.0,22.401,22.4065,22.3792,22.3955,62700.0
2015-04-08 12:20:00,40.98,40.99,40.87,40.88,115800.0,22.3901,22.3955,22.33,22.3354,115800.0
2015-04-08 12:30:00,40.88,40.91,40.84,40.85,83900.0,22.3354,22.3518,22.3136,22.3191,83900.0
2015-04-08 12:40:00,40.85,40.9,40.83,40.88,165800.0,22.3191,22.3464,22.3081,22.3354,165800.0
2015-04-08 12:50:00,40.86,40.92,40.86,40.91,81700.0,22.3245,22.3573,22.3245,22.3518,81700.0
2015-04-08 13:00:00,40.91,40.94,40.89,40.92,72600.0,22.3518,22.3682,22.3409,22.3573,72600.0
2015-04-08 13:10:00,40.92,40.95,40.83,40.85,177500.0,22.3573,22.3737,22.3081,22.3191,177500.0
2015-04-08 13:20:00,40.86,40.91,40.83,40.89,100600.0,22.3245,22.3518,22.3081,22.3409,100600.0
2015-04-08 13:30:00,40.89,40.91,40.88,40.91,77800.0,22.3409,22.3518,22.3354,22.3518,77800.0
2015-04-08 13:40:00,40.91,40.91,40.85,40.88,142000.0,22.3518,22.3518,22.3191,22.3354,142000.0
2015-04-08 13:50:00,40.87,40.94,40.86,40.93,79600.0,22.33,22.3682,22.3245,22.3628,79600.0
2015-04-08 14:00:00,40.93,40.94,40.69,40.69,223500.0,22.3628,22.3682,22.2316,22.2316,223500.0
2015-04-08 14:10:00,40.69,40.95,40.67,40.91,171800.0,22.2316,22.3737,22.2207,22.3518,171800.0
2015-04-08 14:20:00,40.91,40.99,40.81,40.84,85500.0,22.3518,22.3955,22.2972,22.3136,85500.0
2015-04-08 14:30:00,40.83,40.86,40.81,40.81,94400.0,22.3081,22.3245,22.2972,22.2972,94400.0
2015-04-08 14:40:00,40.82,40.82,40.74,40.77,130200.0,22.3027,22.3027,22.259,22.2753,130200.0
2015-04-08 14:50:00,40.78,40.8,40.75,40.77,135900.0,22.2808,22.2917,22.2644,22.2753,135900.0
2015-04-08 15:00:00,40.77,40.79,40.73,40.74,132300.0,22.2753,22.2863,22.2535,22.259,132300.0
2015-04-08 15:10:00,40.73,40.77,40.72,40.74,109800.0,22.2535,22.2753,22.248,22.259,109800.0
2015-04-08 15:20:00,40.74,40.76,40.72,40.76,170900.0,22.259,22.2699,22.248,22.2699,170900.0
2015-04-08 15:30:00,40.76,40.83,40.75,40.81,245200.0,22.2699,22.3081,22.2644,22.2972,245200.0
2015-04-08 15:40:00,40.8,40.81,40.76,40.76,447200.0,22.2917,22.2972,22.2699,22.2699,447200.0
2015-04-08 15:50:00,40.77,40.8,40.74,40.77,643200.0,22.2753,22.2917,22.259,22.2753,643200.0
2015-04-09 09:30:00,40.65,40.69,40.55,40.62,459500.0,22.2098,22.2316,22.1551,22.1934,459500.0
2015-04-09 09:40:00,40.61,40.98,40.61,40.98,332000.0,22.1879,22.3901,22.1879,22.3901,332000.0
2015-04-09 09:50:00,40.98,40.99,40.87,40.96,428500.0,22.3901,22.3955,22.33,22.3792,428500.0
2015-04-09 10:00:00,40.95,40.95,40.87,40.94,429200.0,22.3737,22.3737,22.33,22.3682,429200.0
2015-04-09 10:10:00,40.93,40.98,40.9,40.93,290000.0,22.3628,22.3901,22.3464,22.3628,290000.0
2015-04-09 10:20:00,40.93,41.01,40.91,40.97,463400.0,22.3628,22.4065,22.3518,22.3846,463400.0
2015-04-09 10:30:00,40.97,40.97,40.83,40.94,125900.0,22.3846,22.3846,22.3081,22.3682,125900.0
2015-04-09 10:40:00,40.94,40.95,40.86,40.9,114300.0,22.3682,22.3737,22.3245,22.3464,114300.0
2015-04-09 10:50:00,40.9,40.91,40.84,40.9,96600.0,22.3464,22.3518,22.3136,22.3464,96600.0
2015-04-09 11:00:00,40.9,40.93,40.86,40.92,86500.0,22.3464,22.3628,22.3245,22.3573,86500.0
2015-04-09 11:10:00,40.92,40.95,40.9,40.91,85400.0,22.3573,22.3737,22.3464,22.3518,85400.0
2015-04-09 11:20:00,40.92,41.02,40.9,41.01,111900.0,22.3573,22.4119,22.3464,22.4065,111900.0
2015-04-09 11:30:00,41.02,41.14,41.0,41.14,298700.0,22.4119,22.4775,22.401,22.4775,298700.0
2015-04-09 11:40:00,41.14,41.22,41.13,41.22,168800.0,22.4775,22.5212,22.472,22.5212,168800.0
2015-04-09 11:50:00,41.22,41.25,41.2,41.22,216400.0,22.5212,22.5376,22.5103,22.5212,216400.0
2015-04-09 12:00:00,41.21,41.24,41.18,41.22,106000.0,22.5157,22.5321,22.4994,22.5212,106000.0
2015-04-09 12:10:00,41.23,41.27,41.22,41.26,216100.0,22.5267,22.5485,22.5212,22.5431,216100.0
2015-04-09 12:20:00,41.26,41.37,41.26,41.34,177100.0,22.5431,22.6032,22.5431,22.5868,177100.0
2015-04-09 12:30:00,41.35,41.42,41.34,41.42,292100.0,22.5922,22.6305,22.5868,22.6305,292100.0
2015-04-09 12:40:00,41.41,41.46,41.41,41.44,245100.0,22.625,22.6523,22.625,22.6414,245100.0
2015-04-09 12:50:00,41.45,41.53,41.45,41.5,165100.0,22.6469,22.6906,22.6469,22.6742,165100.0
2015-04-09 13:00:00,41.5,41.53,41.46,41.49,146100.0,22.6742,22.6906,22.6523,22.6687,146100.0
2015-04-09 13:10:00,41.5,41.52,41.47,41.51,93200.0,22.6742,22.6851,22.6578,22.6797,93200.0
2015-04-09 13:20:00,41.51,41.52,41.45,41.48,216300.0,22.6797,22.6851,22.6469,22.6633,216300.0
2015-04-09 13:30:00,41.48,41.49,41.37,41.41,127900.0,22.6633,22.6687,22.6032,22.625,127900.0
2015-04-09 13:40:00,41.41,41.44,41.37,41.43,98300.0,22.625,22.6414,22.6032,22.6359,98300.0
2015-04-09 13:50:00,41.43,41.43,41.34,41.34,102000.0,22.6359,22.6359,22.5868,22.5868,102000.0
2015-04-09 14:00:00,41.34,41.37,41.33,41.37,130900.0,22.5868,22.6032,22.5813,22.6032,130900.0
2015-04-09 14:10:00,41.37,41.38,41.33,41.36,43700.0,22.6032,22.6086,22.5813,22.5977,43700.0
2015-04-09 14:20:00,41.36,41.36,41.3,41.33,113300.0,22.5977,22.5977,22.5649,22.5813,113300.0
2015-04-09 14:30:00,41.33,41.37,41.33,41.36,120600.0,22.5813,22.6032,22.5813,22.5977,120600.0
2015-04-09 14:40:00,41.37,41.42,41.36,41.42,213900.0,22.6032,22.6305,22.5977,22.6305,213900.0
2015-04-09 14:50:00,41.43,41.46,41.42,41.45,173400.0,22.6359,22.6523,22.6305,22.6469,173400.0
2015-04-09 15:00:00,41.46,41.47,41.44,41.45,157300.0,22.6523,22.6578,22.6414,22.6469,157300.0
2015-04-09 15:10:00,41.45,41.47,41.43,41.45,247400.0,22.6469,22.6578,22.6359,22.6469,247400.0
2015-04-09 15:20:00,41.45,41.5,41.44,41.5,428800.0,22.6469,22.6742,22.6414,22.6742,428800.0
2015-04-09 15:30:00,41.5,41.5,41.41,41.42,215000.0,22.6742,22.6742,22.625,22.6305,215000.0
2015-04-09 15:40:00,41.41,41.42,41.34,41.34,277700.0,22.625,22.6305,22.5868,22.5868,277700.0
2015-04-09 15:50:00,41.35,41.36,41.32,41.35,505600.0,22.5922,22.5977,22.5758,22.5922,505600.0
2015-04-10 09:30:00,41.34,41.44,41.32,41.36,260800.0,22.5868,22.6414,22.5758,22.5977,260800.0
2015-04-10 09:40:00,41.36,41.42,41.32,41.34,190500.0,22.5977,22.6305,22.5758,22.5868,190500.0
2015-04-10 09:50:00,41.34,41.36,41.25,41.25,131100.0,22.5868,22.5977,22.5376,22.5376,131100.0
2015-04-10 10:00:00,41.26,41.34,41.26,41.33,166100.0,22.5431,22.5868,22.5431,22.5813,166100.0
2015-04-10 10:10:00,41.33,41.33,41.2,41.23,86500.0,22.5813,22.5813,22.5103,22.5267,86500.0
2015-04-10 10:20:00,41.23,41.32,41.21,41.29,151100.0,22.5267,22.5758,22.5157,22.5595,151100.0
2015-04-10 10:30:00,41.29,41.34,41.24,41.33,114100.0,22.5595,22.5868,22.5321,22.5813,114100.0
2015-04-10 10:40:00,41.33,41.4,41.32,41.37,105800.0,22.5813,22.6196,22.5758,22.6032,105800.0
2015-04-10 10:50:00,41.38,41.41,41.37,41.38,121300.0,22.6086,22.625,22.6032,22.6086,121300.0
2015-04-10 11:00:00,41.39,41.47,41.38,41.43,112700.0,22.6141,22.6578,22.6086,22.6359,112700.0
2015-04-10 11:10:00,41.43,41.48,41.4,41.45,100500.0,22.6359,22.6633,22.6196,22.6469,100500.0
2015-04-10 11:20:00,41.46,41.62,41.46,41.58,183400.0,22.6523,22.7398,22.6523,22.7179,183400.0
2015-04-10 11:30:00,41.57,41.58,41.53,41.56,87200.0,22.7124,22.7179,22.6906,22.707,87200.0
2015-04-10 11:40:00,41.55,41.56,41.48,41.49,61700.0,22.7015,22.707,22.6633,22.6687,61700.0
2015-04-10 11:50:00,41.48,41.5,41.43,41.49,53200.0,22.6633,22.6742,22.6359,22.6687,53200.0
2015-04-10 12:00:00,41.48,41.51,41.47,41.5,38400.0,22.6633,22.6797,22.6578,22.6742,38400.0
2015-04-10 12:10:00,41.5,41.55,41.49,41.52,68900.0,22.6742,22.7015,22.6687,22.6851,68900.0
2015-04-10 12:20:00,41.51,41.56,41.45,41.47,133300.0,22.6797,22.707,22.6469,22.6578,133300.0
2015-04-10 12:30:00,41.47,41.51,41.44,41.5,55600.0,22.6578,22.6797,22.6414,22.6742,55600.0
2015-04-10 12:40:00,41.5,41.52,41.49,41.51,56500.0,22.6742,22.6851,22.6687,22.6797,56500.0
2015-04-10 12:50:00,41.51,41.52,41.45,41.45,52000.0,22.6797,22.6851,22.6469,22.6469,52000.0
2015-04-10 13:00:00,41.45,41.49,41.43,41.44,108400.0,22.6469,22.6687,22.6359,22.6414,108400.0
2015-04-10 13:10:00,41.43,41.47,41.4,41.41,74800.0,22.6359,22.6578,22.6196,22.625,74800.0
2015-04-10 13:20:00,41.41,41.43,41.38,41.41,132800.0,22.625,22.6359,22.6086,22.625,132800.0
2015-04-10 13:30:00,41.41,41.42,41.37,41.39,123300.0,22.625,22.6305,22.6032,22.6141,123300.0
2015-04-10 13:40:00,41.4,41.4,41.37,41.38,56100.0,22.6196,22.6196,22.6032,22.6086,56100.0
2015-04-10 13:50:00,41.38,41.41,41.37,41.39,46900.0,22.6086,22.625,22.6032,22.6141,46900.0
2015-04-10 14:00:00,41.39,41.41,41.37,41.38,48000.0,22.6141,22.625,22.6032,22.6086,48000.0
2015-04-10 14:10:00,41.38,41.44,41.38,41.43,39200.0,22.6086,22.6414,22.6086,22.6359,39200.0
2015-04-10 14:20:00,41.43,41.45,41.4,41.44,37200.0,22.6359,22.6469,22.6196,22.6414,37200.0
2015-04-10 14:30:00,41.45,41.46,41.43,41.46,49400.0,22.6469,22.6523,22.6359,22.6523,49400.0
2015-04-10 14:40:00,41.45,41.47,41.44,41.47,38200.0,22.6469,22.6578,22.6414,22.6578,38200.0
2015-04-10 14:50:00,41.47,41.5,41.46,41.48,57500.0,22.6578,22.6742,22.6523,22.6633,57500.0
2015-04-10 15:00:00,41.49,41.49,41.47,41.49,54400.0,22.6687,22.6687,22.6578,22.6687,54400.0
2015-04-10 15:10:00,41.49,41.52,41.48,41.51,95100.0,22.6687,22.6851,22.6633,22.6797,95100.0
2015-04-10 15:20:00,41.51,41.53,41.5,41.51,78400.0,22.6797,22.6906,22.6742,22.6797,78400.0
2015-04-10 15:30:00,41.51,41.53,41.5,41.52,72100.0,22.6797,22.6906,22.6742,22.6851,72100.0
2015-04-10 15:40:00,41.53,41.54,41.51,41.52,118300.0,22.6906,22.696,22.6797,22.6851,118300.0
2015-04-10 15:50:00,41.52,41.54,41.52,41.54,210100.0,22.6851,22.696,22.6851,22.696,210100.0
2015-04-13 09:30:00,41.39,41.55,41.29,41.31,440700.0,22.6141,22.7015,22.5595,22.5704,440700.0
2015-04-13 09:40:00,41.3,41.45,41.22,41.41,208000.0,22.5649,22.6469,22.5212,22.625,208000.0
2015-04-13 09:50:00,41.42,41.53,41.4,41.53,135500.0,22.6305,22.6906,22.6196,22.6906,135500.0
2015-04-13 10:00:00,41.52,41.53,41.3,41.36,108900.0,22.6851,22.6906,22.5649,22.5977,108900.0
2015-04-13 10:10:00,41.37,41.4,41.3,41.33,66200.0,22.6032,22.6196,22.5649,22.5813,66200.0
2015-04-13 10:20:00,41.32,41.37,41.31,41.35,77500.0,22.5758,22.6032,22.5704,22.5922,77500.0
2015-04-13 10:30:00,41.35,41.41,41.34,41.36,99900.0,22.5922,22.625,22.5868,22.5977,99900.0
2015-04-13 10:40:00,41.36,41.39,41.33,41.34,68000.0,22.5977,22.6141,22.5813,22.5868,68000.0
2015-04-13 10:50:00,41.35,41.53,41.29,41.38,732300.0,22.5922,22.6906,22.5595,22.6086,732300.0
2015-04-13 11:00:00,41.38,41.39,41.28,41.34,208900.0,22.6086,22.6141,22.554,22.5868,208900.0
2015-04-13 11:10:00,41.35,41.37,41.31,41.36,109700.0,22.5922,22.6032,22.5704,22.5977,109700.0
2015-04-13 11:20:00,41.36,41.44,41.35,41.4,111300.0,22.5977,22.6414,22.5922,22.6196,111300.0
2015-04-13 11:30:00,41.4,41.48,41.4,41.4,127000.0,22.6196,22.6633,22.6196,22.6196,127000.0
2015-04-13 11:40:00,41.4,41.41,41.3,41.3,58400.0,22.6196,22.625,22.5649,22.5649,58400.0
2015-04-13 11:50:00,41.31,41.31,41.26,41.26,62300.0,22.5704,22.5704,22.5431,22.5431,62300.0
2015-04-13 12:00:00,41.26,41.38,41.26,41.32,209700.0,22.5431,22.6086,22.5431,22.5758,209700.0
2015-04-13 12:10:00,41.31,41.33,41.26,41.29,83400.0,22.5704,22.5813,22.5431,22.5595,83400.0
2015-04-13 12:20:00,41.3,41.35,41.29,41.31,113400.0,22.5649,22.5922,22.5595,22.5704,113400.0
2015-04-13 12:30:00,41.33,41.35,41.31,41.34,70200.0,22.5813,22.5922,22.5704,22.5868,70200.0
2015-04-13 12:40:00,41.34,41.37,41.32,41.34,30200.0,22.5868,22.6032,22.5758,22.5868,30200.0
2015-04-13 12:50:00,41.34,41.36,41.32,41.35,41400.0,22.5868,22.5977,22.5758,22.5922,41400.0
2015-04-13 13:00:00,41.35,41.35,41.3,41.3,49500.0,22.5922,22.5922,22.5649,22.5649,49500.0
2015-04-13 13:10:00,41.3,41.32,41.27,41.28,56800.0,22.5649,22.5758,22.5485,22.554,56800.0
2015-04-13 13:20:00,41.27,41.31,41.24,41.24,67300.0,22.5485,22.5704,22.5321,22.5321,67300.0
2015-04-13 13:30:00,41.25,41.3,41.21,41.28,103100.0,22.5376,22.5649,22.5157,22.554,103100.0
2015-04-13 13:40:00,41.27,41.28,41.2,41.22,66400.0,22.5485,22.554,22.5103,22.5212,66400.0
2015-04-13 13:50:00,41.21,41.23,41.15,41.23,75900.0,22.5157,22.5267,22.483,22.5267,75900.0
2015-04-13 14:00:00,41.23,41.24,41.18,41.2,116200.0,22.5267,22.5321,22.4994,22.5103,116200.0
2015-04-13 14:10:00,41.2,41.23,41.19,41.23,53900.0,22.5103,22.5267,22.5048,22.5267,53900.0
2015-04-13 14:20:00,41.23,41.23,41.18,41.19,69400.0,22.5267,22.5267,22.4994,22.5048,69400.0
2015-04-13 14:30:00,41.2,41.27,41.2,41.25,48500.0,22.5103,22.5485,22.5103,22.5376,48500.0
2015-04-13 14:40:00,41.25,41.25,41.22,41.22,44600.0,22.5376,22.5376,22.5212,22.5212,44600.0
2015-04-13 14:50:00,41.23,41.23,41.19,41.21,55200.0,22.5267,22.5267,22.5048,22.5157,55200.0
2015-04-13 15:00:00,41.21,41.26,41.2,41.25,80500.0,22.5157,22.5431,22.5103,22.5376,80500.0
2015-04-13 15:10:00,41.25,41.25,41.15,41.16,68000.0,22.5376,22.5376,22.483,22.4884,68000.0
2015-04-13 15:20:00,41.17,41.18,41.13,41.16,83600.0,22.4939,22.4994,22.472,22.4884,83600.0
2015-04-13 15:30:00,41.17,41.21,41.15,41.21,81200.0,22.4939,22.5157,22.483,22.5157,81200.0
2015-04-13 15:40:00,41.21,41.24,41.2,41.23,106100.0,22.5157,22.5321,22.5103,22.5267,106100.0
2015-04-13 15:50:00,41.23,41.23,41.21,41.22,190200.0,22.5267,22.5267,22.5157,22.5212,190200.0
2015-04-14 09:30:00,41.56,41.67,41.46,41.5,427500.0,22.707,22.7671,22.6523,22.6742,427500.0
2015-04-14 09:40:00,41.51,41.7,41.51,41.67,302600.0,22.6797,22.7835,22.6797,22.7671,302600.0
2015-04-14 09:50:00,41.66,41.79,41.63,41.73,261300.0,22.7616,22.8326,22.7452,22.7999,261300.0
2015-04-14 10:00:00,41.73,41.74,41.67,41.68,173600.0,22.7999,22.8053,22.7671,22.7725,173600.0
2015-04-14 10:10:00,41.68,41.74,41.67,41.73,147800.0,22.7725,22.8053,22.7671,22.7999,147800.0
2015-04-14 10:20:00,41.74,41.83,41.73,41.81,167900.0,22.8053,22.8545,22.7999,22.8436,167900.0
2015-04-14 10:30:00,41.82,41.87,41.8,41.84,139200.0,22.849,22.8763,22.8381,22.86,139200.0
2015-04-14 10:40:00,41.85,41.88,41.82,41.86,149000.0,22.8654,22.8818,22.849,22.8709,149000.0
2015-04-14 10:50:00,41.85,41.88,41.8,41.8,176400.0,22.8654,22.8818,22.8381,22.8381,176400.0
2015-04-14 11:00:00,41.79,41.91,41.78,41.88,173800.0,22.8326,22.8982,22.8272,22.8818,173800.0
2015-04-14 11:10:00,41.88,41.88,41.81,41.83,121700.0,22.8818,22.8818,22.8436,22.8545,121700.0
2015-04-14 11:20:00,41.83,41.86,41.77,41.78,236200.0,22.8545,22.8709,22.8217,22.8272,236200.0
2015-04-14 11:30:00,41.77,41.79,41.72,41.78,88200.0,22.8217,22.8326,22.7944,22.8272,88200.0
2015-04-14 11:40:00,41.79,41.85,41.78,41.81,41600.0,22.8326,22.8654,22.8272,22.8436,41600.0
2015-04-14 11:50:00,41.82,41.82,41.78,41.82,53400.0,22.849,22.849,22.8272,22.849,53400.0
2015-04-14 12:00:00,41.82,41.83,41.8,41.81,43200.0,22.849,22.8545,22.8381,22.8436,43200.0
2015-04-14 12:10:00,41.82,41.83,41.8,41.82,43200.0,22.849,22.8545,22.8381,22.849,43200.0
2015-04-14 12:20:00,41.81,41.83,41.8,41.83,55600.0,22.8436,22.8545,22.8381,22.8545,55600.0
2015-04-14 12:30:00,41.83,41.95,41.81,41.94,161500.0,22.8545,22.9201,22.8436,22.9146,161500.0
2015-04-14 12:40:00,41.93,41.95,41.88,41.95,100200.0,22.9091,22.9201,22.8818,22.9201,100200.0
2015-04-14 12:50:00,41.95,41.98,41.94,41.97,61300.0,22.9201,22.9364,22.9146,22.931,61300.0
2015-04-14 13:00:00,41.98,41.99,41.97,41.98,91400.0,22.9364,22.9419,22.931,22.9364,91400.0
2015-04-14 13:10:00,41.98,42.0,41.97,41.98,84400.0,22.9364,22.9474,22.931,22.9364,84400.0
2015-04-14 13:20:00,41.98,42.0,41.92,41.93,93000.0,22.9364,22.9474,22.9037,22.9091,93000.0
2015-04-14 13:30:00,41.94,41.97,41.93,41.95,72500.0,22.9146,22.931,22.9091,22.9201,72500.0
2015-04-14 13:40:00,41.94,41.96,41.92,41.92,79100.0,22.9146,22.9255,22.9037,22.9037,79100.0
2015-04-14 13:50:00,41.92,41.96,41.92,41.92,99400.0,22.9037,22.9255,22.9037,22.9037,99400.0
2015-04-14 14:00:00,41.92,41.93,41.87,41.89,76700.0,22.9037,22.9091,22.8763,22.8873,76700.0
2015-04-14 14:10:00,41.88,41.91,41.86,41.89,79300.0,22.8818,22.8982,22.8709,22.8873,79300.0
2015-04-14 14:20:00,41.88,41.91,41.85,41.85,179200.0,22.8818,22.8982,22.8654,22.8654,179200.0
2015-04-14 14:30:00,41.86,41.86,41.78,41.79,140100.0,22.8709,22.8709,22.8272,22.8326,140100.0
2015-04-14 14:40:00,41.79,41.8,41.76,41.77,81300.0,22.8326,22.8381,22.8162,22.8217,81300.0
2015-04-14 14:50:00,41.77,41.79,41.75,41.76,104500.0,22.8217,22.8326,22.8108,22.8162,104500.0
2015-04-14 15:00:00,41.76,41.79,41.72,41.72,145100.0,22.8162,22.8326,22.7944,22.7944,145100.0
2015-04-14 15:10:00,41.73,41.76,41.72,41.73,134400.0,22.7999,22.8162,22.7944,22.7999,134400.0
2015-04-14 15:20:00,41.72,41.76,41.7,41.75,96400.0,22.7944,22.8162,22.7835,22.8108,96400.0
2015-04-14 15:30:00,41.75,41.79,41.73,41.78,131000.0,22.8108,22.8326,22.7999,22.8272,131000.0
2015-04-14 15:40:00,41.78,41.8,41.77,41.78,154100.0,22.8272,22.8381,22.8217,22.8272,154100.0
2015-04-14 15:50:00,41.78,41.79,41.75,41.79,351600.0,22.8272,22.8326,22.8108,22.8326,351600.0
2015-04-15 09:30:00,42.02,42.12,41.97,42.11,472400.0,22.9583,23.0129,22.931,23.0075,472400.0
2015-04-15 09:40:00,42.11,42.2,42.06,42.16,161300.0,23.0075,23.0566,22.9802,23.0348,161300.0
2015-04-15 09:50:00,42.16,42.19,42.11,42.12,109700.0,23.0348,23.0512,23.0075,23.0129,109700.0
2015-04-15 10:00:00,42.13,42.2,42.12,42.18,125100.0,23.0184,23.0566,23.0129,23.0457,125100.0
2015-04-15 10:10:00,42.16,42.2,42.15,42.16,72300.0,23.0348,23.0566,23.0293,23.0348,72300.0
2015-04-15 10:20:00,42.16,42.17,42.05,42.07,128000.0,23.0348,23.0403,22.9747,22.9856,128000.0
2015-04-15 10:30:00,42.07,42.23,42.07,42.18,243100.0,22.9856,23.073,22.9856,23.0457,243100.0
2015-04-15 10:40:00,42.19,42.19,42.08,42.13,172400.0,23.0512,23.0512,22.9911,23.0184,172400.0
2015-04-15 10:50:00,42.13,42.18,42.1,42.17,159000.0,23.0184,23.0457,23.002,23.0403,159000.0
2015-04-15 11:00:00,42.17,42.18,42.1,42.12,136300.0,23.0403,23.0457,23.002,23.0129,136300.0
2015-04-15 11:10:00,42.12,42.15,42.07,42.11,148500.0,23.0129,23.0293,22.9856,23.0075,148500.0
2015-04-15 11:20:00,42.1,42.22,42.08,42.2,233800.0,23.002,23.0676,22.9911,23.0566,233800.0
2015-04-15 11:30:00,42.2,42.22,42.16,42.19,243600.0,23.0566,23.0676,23.0348,23.0512,243600.0
2015-04-15 11:40:00,42.19,42.24,42.17,42.17,99700.0,23.0512,23.0785,23.0403,23.0403,99700.0
2015-04-15 11:50:00,42.18,42.18,42.09,42.13,90400.0,23.0457,23.0457,22.9965,23.0184,90400.0
2015-04-15 12:00:00,42.12,42.17,42.1,42.14,68100.0,23.0129,23.0403,23.002,23.0239,68100.0
2015-04-15 12:10:00,42.14,42.15,42.12,42.13,39200.0,23.0239,23.0293,23.0129,23.0184,39200.0
2015-04-15 12:20:00,42.13,42.14,42.11,42.12,59100.0,23.0184,23.0239,23.0075,23.0129,59100.0
2015-04-15 12:30:00,42.11,42.16,42.11,42.13,41100.0,23.0075,23.0348,23.0075,23.0184,41100.0
2015-04-15 12:40:00,42.14,42.15,42.11,42.13,47300.0,23.0239,23.0293,23.0075,23.0184,47300.0
2015-04-15 12:50:00,42.13,42.17,42.13,42.16,86900.0,23.0184,23.0403,23.0184,23.0348,86900.0
2015-04-15 13:00:00,42.16,42.21,42.14,42.2,93900.0,23.0348,23.0621,23.0239,23.0566,93900.0
2015-04-15 13:10:00,42.19,42.22,42.17,42.21,163900.0,23.0512,23.0676,23.0403,23.0621,163900.0
2015-04-15 13:20:00,42.21,42.25,42.19,42.25,120400.0,23.0621,23.084,23.0512,23.084,120400.0
2015-04-15 13:30:00,42.25,42.25,42.21,42.21,199200.0,23.084,23.084,23.0621,23.0621,199200.0
2015-04-15 13:40:00,42.22,42.28,42.21,42.26,88300.0,23.0676,23.1004,23.0621,23.0894,88300.0
2015-04-15 13:50:00,42.26,42.26,42.16,42.19,75000.0,23.0894,23.0894,23.0348,23.0512,75000.0
2015-04-15 14:00:00,42.19,42.3,42.19,42.28,123400.0,23.0512,23.1113,23.0512,23.1004,123400.0
2015-04-15 14:10:00,42.28,42.35,42.28,42.34,114100.0,23.1004,23.1386,23.1004,23.1331,114100.0
2015-04-15 14:20:00,42.34,42.38,42.29,42.37,173500.0,23.1331,23.155,23.1058,23.1495,173500.0
2015-04-15 14:30:00,42.37,42.38,42.34,42.37,83400.0,23.1495,23.155,23.1331,23.1495,83400.0
2015-04-15 14:40:00,42.37,42.37,42.33,42.37,113900.0,23.1495,23.1495,23.1277,23.1495,113900.0
2015-04-15 14:50:00,42.37,42.44,42.35,42.44,168200.0,23.1495,23.1878,23.1386,23.1878,168200.0
2015-04-15 15:00:00,42.44,42.45,42.41,42.45,140700.0,23.1878,23.1932,23.1714,23.1932,140700.0
2015-04-15 15:10:00,42.45,42.45,42.38,42.41,195000.0,23.1932,23.1932,23.155,23.1714,195000.0
2015-04-15 15:20:00,42.42,42.47,42.41,42.47,110500.0,23.1768,23.2042,23.1714,23.2042,110500.0
2015-04-15 15:30:00,42.47,42.48,42.45,42.47,235400.0,23.2042,23.2096,23.1932,23.2042,235400.0
2015-04-15 15:40:00,42.46,42.48,42.44,42.44,311800.0,23.1987,23.2096,23.1878,23.1878,311800.0
2015-04-15 15:50:00,42.44,42.45,42.4,42.43,333700.0,23.1878,23.1932,23.1659,23.1823,333700.0
2015-04-16 09:30:00,42.62,42.63,42.1,42.27,765900.0,23.2861,23.2916,23.002,23.0949,765900.0
2015-04-16 09:40:00,42.27,42.44,42.24,42.36,305000.0,23.0949,23.1878,23.0785,23.1441,305000.0
2015-04-16 09:50:00,42.37,42.39,42.25,42.25,235400.0,23.1495,23.1605,23.084,23.084,235400.0
2015-04-16 10:00:00,42.25,42.26,42.03,42.07,279200.0,23.084,23.0894,22.9638,22.9856,279200.0
2015-04-16 10:10:00,42.07,42.22,42.05,42.14,145000.0,22.9856,23.0676,22.9747,23.0239,145000.0
2015-04-16 10:20:00,42.13,42.25,42.11,42.23,174100.0,23.0184,23.084,23.0075,23.073,174100.0
2015-04-16 10:30:00,42.23,42.3,42.18,42.26,130000.0,23.073,23.1113,23.0457,23.0894,130000.0
2015-04-16 10:40:00,42.25,42.25,42.19,42.22,220100.0,23.084,23.084,23.0512,23.0676,220100.0
2015-04-16 10:50:00,42.22,42.24,42.15,42.22,135500.0,23.0676,23.0785,23.0293,23.0676,135500.0
2015-04-16 11:00:00,42.21,42.31,42.21,42.29,156400.0,23.0621,23.1167,23.0621,23.1058,156400.0
2015-04-16 11:10:00,42.29,42.37,42.28,42.35,206600.0,23.1058,23.1495,23.1004,23.1386,206600.0
2015-04-16 11:20:00,42.34,42.37,42.33,42.33,133900.0,23.1331,23.1495,23.1277,23.1277,133900.0
2015-04-16 11:30:00,42.34,42.39,42.27,42.27,226600.0,23.1331,23.1605,23.0949,23.0949,226600.0
2015-04-16 11:40:00,42.27,42.31,42.2,42.3,130000.0,23.0949,23.1167,23.0566,23.1113,130000.0
2015-04-16 11:50:00,42.3,42.39,42.3,42.36,72600.0,23.1113,23.1605,23.1113,23.1441,72600.0
2015-04-16 12:00:00,42.37,42.38,42.3,42.32,155300.0,23.1495,23.155,23.1113,23.1222,155300.0
2015-04-16 12:10:00,42.33,42.47,42.33,42.45,101900.0,23.1277,23.2042,23.1277,23.1932,101900.0
2015-04-16 12:20:00,42.45,42.47,42.39,42.46,65100.0,23.1932,23.2042,23.1605,23.1987,65100.0
2015-04-16 12:30:00,42.45,42.47,42.4,42.46,71600.0,23.1932,23.2042,23.1659,23.1987,71600.0
2015-04-16 12:40:00,42.46,42.5,42.45,42.48,53100.0,23.1987,23.2206,23.1932,23.2096,53100.0
2015-04-16 12:50:00,42.47,42.5,42.46,42.48,68800.0,23.2042,23.2206,23.1987,23.2096,68800.0
2015-04-16 13:00:00,42.5,42.5,42.46,42.49,92300.0,23.2206,23.2206,23.1987,23.2151,92300.0
2015-04-16 13:10:00,42.49,42.56,42.48,42.56,91800.0,23.2151,23.2533,23.2096,23.2533,91800.0
2015-04-16 13:20:00,42.56,42.63,42.55,42.62,92700.0,23.2533,23.2916,23.2479,23.2861,92700.0
2015-04-16 13:30:00,42.62,42.67,42.61,42.64,128500.0,23.2861,23.3134,23.2807,23.2971,128500.0
2015-04-16 13:40:00,42.64,42.68,42.63,42.67,134600.0,23.2971,23.3189,23.2916,23.3134,134600.0
2015-04-16 13:50:00,42.67,42.7,42.63,42.68,112000.0,23.3134,23.3298,23.2916,23.3189,112000.0
2015-04-16 14:00:00,42.68,42.72,42.65,42.67,130100.0,23.3189,23.3408,23.3025,23.3134,130100.0
2015-04-16 14:10:00,42.67,42.67,42.59,42.6,111300.0,23.3134,23.3134,23.2697,23.2752,111300.0
2015-04-16 14:20:00,42.61,42.63,42.52,42.55,175700.0,23.2807,23.2916,23.2315,23.2479,175700.0
2015-04-16 14:30:00,42.55,42.63,42.54,42.59,105400.0,23.2479,23.2916,23.2424,23.2697,105400.0
2015-04-16 14:40:00,42.6,42.68,42.59,42.67,96900.0,23.2752,23.3189,23.2697,23.3134,96900.0
2015-04-16 14:50:00,42.67,42.68,42.61,42.61,95500.0,23.3134,23.3189,23.2807,23.2807,95500.0
2015-04-16 15:00:00,42.62,42.62,42.56,42.59,166500.0,23.2861,23.2861,23.2533,23.2697,166500.0
2015-04-16 15:10:00,42.6,42.63,42.54,42.55,97000.0,23.2752,23.2916,23.2424,23.2479,97000.0
2015-04-16 15:20:00,42.55,42.57,42.54,42.55,99200.0,23.2479,23.2588,23.2424,23.2479,99200.0
2015-04-16 15:30:00,42.55,42.61,42.55,42.59,137800.0,23.2479,23.2807,23.2479,23.2697,137800.0
2015-04-16 15:40:00,42.59,42.6,42.55,42.56,96400.0,23.2697,23.2752,23.2479,23.2533,96400.0
2015-04-16 15:50:00,42.56,42.56,42.55,42.55,238100.0,23.2533,23.2533,23.2479,23.2479,238100.0
2015-04-17 09:30:00,42.69,42.77,42.64,42.75,779100.0,23.3244,23.3681,23.2971,23.3572,779100.0
2015-04-17 09:40:00,42.75,42.88,42.73,42.76,385500.0,23.3572,23.4282,23.3462,23.3626,385500.0
2015-04-17 09:50:00,42.76,42.86,42.73,42.74,216800.0,23.3626,23.4173,23.3462,23.3517,216800.0
2015-04-17 10:00:00,42.75,42.86,42.69,42.73,258600.0,23.3572,23.4173,23.3244,23.3462,258600.0
2015-04-17 10:10:00,42.74,42.83,42.62,42.78,348200.0,23.3517,23.4009,23.2861,23.3735,348200.0
2015-04-17 10:20:00,42.77,42.89,42.75,42.85,178700.0,23.3681,23.4336,23.3572,23.4118,178700.0
2015-04-17 10:30:00,42.86,42.94,42.83,42.9,216900.0,23.4173,23.461,23.4009,23.4391,216900.0
2015-04-17 10:40:00,42.9,42.91,42.84,42.85,141900.0,23.4391,23.4446,23.4063,23.4118,141900.0
2015-04-17 10:50:00,42.85,42.87,42.8,42.84,170100.0,23.4118,23.4227,23.3845,23.4063,170100.0
2015-04-17 11:00:00,42.83,42.88,42.81,42.85,178700.0,23.4009,23.4282,23.3899,23.4118,178700.0
2015-04-17 11:10:00,42.86,42.87,42.77,42.79,138100.0,23.4173,23.4227,23.3681,23.379,138100.0
2015-04-17 11:20:00,42.8,42.99,42.79,42.97,227200.0,23.3845,23.4883,23.379,23.4774,227200.0
2015-04-17 11:30:00,42.97,42.99,42.81,42.87,194200.0,23.4774,23.4883,23.3899,23.4227,194200.0
2015-04-17 11:40:00,42.88,42.88,42.8,42.85,119200.0,23.4282,23.4282,23.3845,23.4118,119200.0
2015-04-17 11:50:00,42.85,42.93,42.84,42.91,86300.0,23.4118,23.4555,23.4063,23.4446,86300.0
2015-04-17 12:00:00,42.9,42.94,42.8,42.86,115500.0,23.4391,23.461,23.3845,23.4173,115500.0
2015-04-17 12:10:00,42.86,42.86,42.76,42.78,117500.0,23.4173,23.4173,23.3626,23.3735,117500.0
2015-04-17 12:20:00,42.79,42.83,42.74,42.76,96100.0,23.379,23.4009,23.3517,23.3626,96100.0
2015-04-17 12:30:00,42.77,42.83,42.75,42.79,74300.0,23.3681,23.4009,23.3572,23.379,74300.0
2015-04-17 12:40:00,42.8,42.83,42.79,42.81,47900.0,23.3845,23.4009,23.379,23.3899,47900.0
2015-04-17 12:50:00,42.82,42.82,42.76,42.81,60000.0,23.3954,23.3954,23.3626,23.3899,60000.0
2015-04-17 13:00:00,42.81,42.88,42.8,42.84,123600.0,23.3899,23.4282,23.3845,23.4063,123600.0
2015-04-17 13:10:00,42.84,42.85,42.78,42.84,64800.0,23.4063,23.4118,23.3735,23.4063,64800.0
2015-04-17 13:20:00,42.83,42.84,42.75,42.76,70600.0,23.4009,23.4063,23.3572,23.3626,70600.0
2015-04-17 13:30:00,42.76,42.77,42.67,42.69,111600.0,23.3626,23.3681,23.3134,23.3244,111600.0
2015-04-17 13:40:00,42.7,42.75,42.68,42.74,66700.0,23.3298,23.3572,23.3189,23.3517,66700.0
2015-04-17 13:50:00,42.74,42.75,42.55,42.6,160100.0,23.3517,23.3572,23.2479,23.2752,160100.0
2015-04-17 14:00:00,42.6,42.61,42.56,42.58,90000.0,23.2752,23.2807,23.2533,23.2643,90000.0
2015-04-17 14:10:00,42.58,42.64,42.55,42.62,100600.0,23.2643,23.2971,23.2479,23.2861,100600.0
2015-04-17 14:20:00,42.62,42.64,42.57,42.62,171400.0,23.2861,23.2971,23.2588,23.2861,171400.0
2015-04-17 14:30:00,42.62,42.73,42.61,42.72,71700.0,23.2861,23.3462,23.2807,23.3408,71700.0
2015-04-17 14:40:00,42.72,42.76,42.68,42.7,179700.0,23.3408,23.3626,23.3189,23.3298,179700.0
2015-04-17 14:50:00,42.7,42.72,42.67,42.71,77400.0,23.3298,23.3408,23.3134,23.3353,77400.0
2015-04-17 15:00:00,42.71,42.74,42.7,42.74,117800.0,23.3353,23.3517,23.3298,23.3517,117800.0
2015-04-17 15:10:00,42.73,42.79,42.71,42.79,143700.0,23.3462,23.379,23.3353,23.379,143700.0
2015-04-17 15:20:00,42.79,42.8,42.73,42.8,115400.0,23.379,23.3845,23.3462,23.3845,115400.0
2015-04-17 15:30:00,42.8,42.89,42.78,42.86,199000.0,23.3845,23.4336,23.3735,23.4173,199000.0
2015-04-17 15:40:00,42.86,42.89,42.84,42.89,199400.0,23.4173,23.4336,23.4063,23.4336,199400.0
2015-04-17 15:50:00,42.88,42.89,42.83,42.89,278400.0,23.4282,23.4336,23.4009,23.4336,278400.0
2015-04-20 09:30:00,43.01,43.06,42.95,42.99,341900.0,23.4992,23.5265,23.4664,23.4883,341900.0
2015-04-20 09:40:00,42.99,43.08,42.97,43.05,201600.0,23.4883,23.5375,23.4774,23.5211,201600.0
2015-04-20 09:50:00,43.05,43.13,43.04,43.13,160900.0,23.5211,23.5648,23.5156,23.5648,160900.0
2015-04-20 10:00:00,43.13,43.25,43.09,43.23,375100.0,23.5648,23.6303,23.5429,23.6194,375100.0
2015-04-20 10:10:00,43.23,43.24,43.11,43.14,157700.0,23.6194,23.6249,23.5538,23.5702,157700.0
2015-04-20 10:20:00,43.14,43.17,43.05,43.07,246100.0,23.5702,23.5866,23.5211,23.532,246100.0
2015-04-20 10:30:00,43.07,43.14,43.05,43.1,139600.0,23.532,23.5702,23.5211,23.5484,139600.0
2015-04-20 10:40:00,43.11,43.15,43.06,43.08,123500.0,23.5538,23.5757,23.5265,23.5375,123500.0
2015-04-20 10:50:00,43.07,43.16,43.04,43.16,144700.0,23.532,23.5812,23.5156,23.5812,144700.0
2015-04-20 11:00:00,43.16,43.21,43.14,43.19,158700.0,23.5812,23.6085,23.5702,23.5976,158700.0
2015-04-20 11:10:00,43.19,43.23,43.18,43.23,142900.0,23.5976,23.6194,23.5921,23.6194,142900.0
2015-04-20 11:20:00,43.23,43.25,43.18,43.23,125800.0,23.6194,23.6303,23.5921,23.6194,125800.0
2015-04-20 11:30:00,43.23,43.24,43.19,43.21,87700.0,23.6194,23.6249,23.5976,23.6085,87700.0
2015-04-20 11:40:00,43.21,43.24,43.16,43.18,74600.0,23.6085,23.6249,23.5812,23.5921,74600.0
2015-04-20 11:50:00,43.17,43.17,43.11,43.12,141900.0,23.5866,23.5866,23.5538,23.5593,141900.0
2015-04-20 12:00:00,43.12,43.2,43.12,43.17,78100.0,23.5593,23.603,23.5593,23.5866,78100.0
2015-04-20 12:10:00,43.17,43.23,43.16,43.19,74300.0,23.5866,23.6194,23.5812,23.5976,74300.0
2015-04-20 12:20:00,43.2,43.21,43.14,43.21,59100.0,23.603,23.6085,23.5702,23.6085,59100.0
2015-04-20 12:30:00,43.21,43.21,43.14,43.16,81200.0,23.6085,23.6085,23.5702,23.5812,81200.0
2015-04-20 12:40:00,43.16,43.16,43.1,43.12,41100.0,23.5812,23.5812,23.5484,23.5593,41100.0
2015-04-20 12:50:00,43.11,43.13,43.09,43.1,71100.0,23.5538,23.5648,23.5429,23.5484,71100.0
2015-04-20 13:00:00,43.1,43.15,43.09,43.09,48500.0,23.5484,23.5757,23.5429,23.5429,48500.0
2015-04-20 13:10:00,43.1,43.12,43.08,43.08,61100.0,23.5484,23.5593,23.5375,23.5375,61100.0
2015-04-20 13:20:00,43.08,43.1,43.06,43.09,52000.0,23.5375,23.5484,23.5265,23.5429,52000.0
2015-04-20 13:30:00,43.09,43.1,43.04,43.05,79700.0,23.5429,23.5484,23.5156,23.5211,79700.0
2015-04-20 13:40:00,43.05,43.07,43.01,43.02,78000.0,23.5211,23.532,23.4992,23.5047,78000.0
2015-04-20 13:50:00,43.02,43.06,42.95,42.96,135400.0,23.5047,23.5265,23.4664,23.4719,135400.0
2015-04-20 14:00:00,42.96,42.98,42.86,42.87,165300.0,23.4719,23.4828,23.4173,23.4227,165300.0
2015-04-20 14:10:00,42.86,42.9,42.85,42.89,79900.0,23.4173,23.4391,23.4118,23.4336,79900.0
2015-04-20 14:20:00,42.89,42.91,42.84,42.89,163000.0,23.4336,23.4446,23.4063,23.4336,163000.0
2015-04-20 14:30:00,42.9,42.9,42.82,42.85,86000.0,23.4391,23.4391,23.3954,23.4118,86000.0
2015-04-20 14:40:00,42.84,42.87,42.8,42.84,80900.0,23.4063,23.4227,23.3845,23.4063,80900.0
2015-04-20 14:50:00,42.84,42.86,42.82,42.86,51600.0,23.4063,23.4173,23.3954,23.4173,51600.0
2015-04-20 15:00:00,42.86,42.91,42.85,42.89,96800.0,23.4173,23.4446,23.4118,23.4336,96800.0
2015-04-20 15:10:00,42.89,42.95,42.87,42.95,131300.0,23.4336,23.4664,23.4227,23.4664,131300.0
2015-04-20 15:20:00,42.95,42.95,42.88,42.92,95500.0,23.4664,23.4664,23.4282,23.45,95500.0
2015-04-20 15:30:00,42.92,42.93,42.83,42.84,139100.0,23.45,23.4555,23.4009,23.4063,139100.0
2015-04-20 15:40:00,42.84,42.86,42.8,42.81,177500.0,23.4063,23.4173,23.3845,23.3899,177500.0
2015-04-20 15:50:00,42.81,42.84,42.8,42.82,333700.0,23.3899,23.4063,23.3845,23.3954,333700.0
2015-04-21 09:30:00,43.06,43.12,42.8,42.83,443700.0,23.5265,23.5593,23.3845,23.4009,443700.0
2015-04-21 09:40:00,42.82,42.96,42.82,42.9,255500.0,23.3954,23.4719,23.3954,23.4391,255500.0
2015-04-21 09:50:00,42.91,42.95,42.86,42.93,220700.0,23.4446,23.4664,23.4173,23.4555,220700.0
2015-04-21 10:00:00,42.92,42.94,42.85,42.92,156800.0,23.45,23.461,23.4118,23.45,156800.0
2015-04-21 10:10:00,42.92,43.27,42.82,42.88,839800.0,23.45,23.6413,23.3954,23.4282,839800.0
2015-04-21 10:20:00,42.86,42.95,42.84,42.93,137900.0,23.4173,23.4664,23.4063,23.4555,137900.0
2015-04-21 10:30:00,42.93,43.03,42.91,43.01,89100.0,23.4555,23.5101,23.4446,23.4992,89100.0
2015-04-21 10:40:00,43.0,43.02,42.95,43.0,104100.0,23.4937,23.5047,23.4664,23.4937,104100.0
2015-04-21 10:50:00,43.0,43.05,42.97,43.02,92500.0,23.4937,23.5211,23.4774,23.5047,92500.0
2015-04-21 11:00:00,43.02,43.1,43.0,43.1,64800.0,23.5047,23.5484,23.4937,23.5484,64800.0
2015-04-21 11:10:00,43.11,43.14,43.04,43.04,97700.0,23.5538,23.5702,23.5156,23.5156,97700.0
2015-04-21 11:20:00,43.05,43.07,43.0,43.03,103900.0,23.5211,23.532,23.4937,23.5101,103900.0
2015-04-21 11:30:00,43.02,43.05,42.96,42.99,116300.0,23.5047,23.5211,23.4719,23.4883,116300.0
2015-04-21 11:40:00,42.98,43.02,42.91,42.92,90700.0,23.4828,23.5047,23.4446,23.45,90700.0
2015-04-21 11:50:00,42.93,42.97,42.91,42.91,47500.0,23.4555,23.4774,23.4446,23.4446,47500.0
2015-04-21 12:00:00,42.91,42.95,42.89,42.94,41500.0,23.4446,23.4664,23.4336,23.461,41500.0
2015-04-21 12:10:00,42.93,42.98,42.9,42.97,65400.0,23.4555,23.4828,23.4391,23.4774,65400.0
2015-04-21 12:20:00,42.98,42.98,42.92,42.94,72500.0,23.4828,23.4828,23.45,23.461,72500.0
2015-04-21 12:30:00,42.94,42.97,42.89,42.9,61000.0,23.461,23.4774,23.4336,23.4391,61000.0
2015-04-21 12:40:00,42.9,42.92,42.86,42.86,67900.0,23.4391,23.45,23.4173,23.4173,67900.0
2015-04-21 12:50:00,42.87,42.89,42.83,42.84,78000.0,23.4227,23.4336,23.4009,23.4063,78000.0
2015-04-21 13:00:00,42.83,42.85,42.79,42.79,111700.0,23.4009,23.4118,23.379,23.379,111700.0
2015-04-21 13:10:00,42.79,42.81,42.73,42.77,124500.0,23.379,23.3899,23.3462,23.3681,124500.0
2015-04-21 13:20:00,42.79,42.8,42.74,42.76,81900.0,23.379,23.3845,23.3517,23.3626,81900.0
2015-04-21 13:30:00,42.75,42.79,42.7,42.7,37900.0,23.3572,23.379,23.3298,23.3298,37900.0
2015-04-21 13:40:00,42.71,42.73,42.64,42.65,188600.0,23.3353,23.3462,23.2971,23.3025,188600.0
2015-04-21 13:50:00,42.64,42.66,42.6,42.61,70600.0,23.2971,23.308,23.2752,23.2807,70600.0
2015-04-21 14:00:00,42.61,42.61,42.54,42.56,83100.0,23.2807,23.2807,23.2424,23.2533,83100.0
2015-04-21 14:10:00,42.56,42.59,42.52,42.56,106000.0,23.2533,23.2697,23.2315,23.2533,106000.0
2015-04-21 14:20:00,42.57,42.65,42.57,42.65,68800.0,23.2588,23.3025,23.2588,23.3025,68800.0
2015-04-21 14:30:00,42.65,42.67,42.56,42.58,53000.0,23.3025,23.3134,23.2533,23.2643,53000.0
2015-04-21 14:40:00,42.59,42.6,42.53,42.6,62100.0,23.2697,23.2752,23.2369,23.2752,62100.0
2015-04-21 14:50:00,42.6,42.63,42.57,42.63,69800.0,23.2752,23.2916,23.2588,23.2916,69800.0
2015-04-21 15:00:00,42.64,42.66,42.6,42.64,146900.0,23.2971,23.308,23.2752,23.2971,146900.0
2015-04-21 15:10:00,42.64,42.77,42.64,42.76,159200.0,23.2971,23.3681,23.2971,23.3626,159200.0
2015-04-21 15:20:00,42.76,42.92,42.74,42.91,843000.0,23.3626,23.45,23.3517,23.4446,843000.0
2015-04-21 15:30:00,42.91,42.97,42.88,42.93,513000.0,23.4446,23.4774,23.4282,23.4555,513000.0
2015-04-21 15:40:00,42.93,42.96,42.75,42.76,493300.0,23.4555,23.4719,23.3572,23.3626,493300.0
2015-04-21 15:50:00,42.76,42.79,42.75,42.79,304200.0,23.3626,23.379,23.3572,23.379,304200.0
2015-04-22 09:30:00,43.26,43.28,42.99,43.11,400300.0,23.6358,23.6467,23.4883,23.5538,400300.0
2015-04-22 09:40:00,43.12,43.18,43.06,43.06,201600.0,23.5593,23.5921,23.5265,23.5265,201600.0
2015-04-22 09:50:00,43.07,43.1,43.02,43.1,226100.0,23.532,23.5484,23.5047,23.5484,226100.0
2015-04-22 10:00:00,43.1,43.13,42.96,43.04,244300.0,23.5484,23.5648,23.4719,23.5156,244300.0
2015-04-22 10:10:00,43.04,43.04,42.93,42.94,167200.0,23.5156,23.5156,23.4555,23.461,167200.0
2015-04-22 10:20:00,42.94,43.03,42.92,43.03,91000.0,23.461,23.5101,23.45,23.5101,91000.0
2015-04-22 10:30:00,43.04,43.24,43.02,43.16,175700.0,23.5156,23.6249,23.5047,23.5812,175700.0
2015-04-22 10:40:00,43.15,43.25,43.13,43.24,121200.0,23.5757,23.6303,23.5648,23.6249,121200.0
2015-04-22 10:50:00,43.23,43.27,43.19,43.24,104100.0,23.6194,23.6413,23.5976,23.6249,104100.0
2015-04-22 11:00:00,43.24,43.3,43.24,43.28,120600.0,23.6249,23.6577,23.6249,23.6467,120600.0
2015-04-22 11:10:00,43.27,43.3,43.24,43.27,122100.0,23.6413,23.6577,23.6249,23.6413,122100.0
2015-04-22 11:20:00,43.26,43.28,43.22,43.28,102900.0,23.6358,23.6467,23.6139,23.6467,102900.0
2015-04-22 11:30:00,43.27,43.3,43.2,43.21,142100.0,23.6413,23.6577,23.603,23.6085,142100.0
2015-04-22 11:40:00,43.21,43.22,43.17,43.19,59300.0,23.6085,23.6139,23.5866,23.5976,59300.0
2015-04-22 11:50:00,43.18,43.19,43.16,43.18,57600.0,23.5921,23.5976,23.5812,23.5921,57600.0
2015-04-22 12:00:00,43.18,43.19,43.13,43.14,49100.0,23.5921,23.5976,23.5648,23.5702,49100.0
2015-04-22 12:10:00,43.14,43.14,43.03,43.1,227200.0,23.5702,23.5702,23.5101,23.5484,227200.0
2015-04-22 12:20:00,43.08,43.12,43.08,43.12,24800.0,23.5375,23.5593,23.5375,23.5593,24800.0
2015-04-22 12:30:00,43.12,43.17,43.1,43.16,43300.0,23.5593,23.5866,23.5484,23.5812,43300.0
2015-04-22 12:40:00,43.16,43.22,43.15,43.16,51100.0,23.5812,23.6139,23.5757,23.5812,51100.0
2015-04-22 12:50:00,43.16,43.21,43.15,43.18,65500.0,23.5812,23.6085,23.5757,23.5921,65500.0
2015-04-22 13:00:00,43.17,43.18,43.11,43.13,68400.0,23.5866,23.5921,23.5538,23.5648,68400.0
2015-04-22 13:10:00,43.14,43.19,43.11,43.16,61500.0,23.5702,23.5976,23.5538,23.5812,61500.0
2015-04-22 13:20:00,43.17,43.19,43.15,43.16,23100.0,23.5866,23.5976,23.5757,23.5812,23100.0
2015-04-22 13:30:00,43.17,43.18,43.14,43.17,32500.0,23.5866,23.5921,23.5702,23.5866,32500.0
2015-04-22 13:40:00,43.17,43.25,43.17,43.24,54400.0,23.5866,23.6303,23.5866,23.6249,54400.0
2015-04-22 13:50:00,43.23,43.26,43.22,43.24,78100.0,23.6194,23.6358,23.6139,23.6249,78100.0
2015-04-22 14:00:00,43.25,43.3,43.22,43.29,72500.0,23.6303,23.6577,23.6139,23.6522,72500.0
2015-04-22 14:10:00,43.29,43.29,43.22,43.22,100700.0,23.6522,23.6522,23.6139,23.6139,100700.0
2015-04-22 14:20:00,43.22,43.24,43.2,43.24,90000.0,23.6139,23.6249,23.603,23.6249,90000.0
2015-04-22 14:30:00,43.23,43.27,43.22,43.26,79500.0,23.6194,23.6413,23.6139,23.6358,79500.0
2015-04-22 14:40:00,43.27,43.29,43.24,43.26,69200.0,23.6413,23.6522,23.6249,23.6358,69200.0
2015-04-22 14:50:00,43.27,43.29,43.19,43.19,74700.0,23.6413,23.6522,23.5976,23.5976,74700.0
2015-04-22 15:00:00,43.2,43.23,43.18,43.19,92900.0,23.603,23.6194,23.5921,23.5976,92900.0
2015-04-22 15:10:00,43.19,43.2,43.16,43.18,93200.0,23.5976,23.603,23.5812,23.5921,93200.0
2015-04-22 15:20:00,43.16,43.2,43.16,43.19,68200.0,23.5812,23.603,23.5812,23.5976,68200.0
2015-04-22 15:30:00,43.19,43.25,43.14,43.18,259200.0,23.5976,23.6303,23.5702,23.5921,259200.0
2015-04-22 15:40:00,43.18,43.21,43.17,43.2,117800.0,23.5921,23.6085,23.5866,23.603,117800.0
2015-04-22 15:50:00,43.19,43.24,43.19,43.23,203200.0,23.5976,23.6249,23.5976,23.6194,203200.0
2015-04-23 09:30:00,43.45,43.54,43.38,43.47,430100.0,23.7396,23.7888,23.7014,23.7505,430100.0
2015-04-23 09:40:00,43.47,43.53,43.39,43.43,153000.0,23.7505,23.7833,23.7068,23.7287,153000.0
2015-04-23 09:50:00,43.43,43.57,43.43,43.56,135500.0,23.7287,23.8052,23.7287,23.7997,135500.0
2015-04-23 10:00:00,43.56,43.66,43.56,43.57,138000.0,23.7997,23.8543,23.7997,23.8052,138000.0
2015-04-23 10:10:00,43.57,43.6,43.51,43.52,210300.0,23.8052,23.8216,23.7724,23.7779,210300.0
2015-04-23 10:20:00,43.52,43.59,43.48,43.53,121600.0,23.7779,23.8161,23.756,23.7833,121600.0
2015-04-23 10:30:00,43.53,43.63,43.48,43.62,170600.0,23.7833,23.838,23.756,23.8325,170600.0
2015-04-23 10:40:00,43.62,43.69,43.61,43.61,149400.0,23.8325,23.8707,23.827,23.827,149400.0
2015-04-23 10:50:00,43.61,43.64,43.52,43.57,85900.0,23.827,23.8434,23.7779,23.8052,85900.0
2015-04-23 11:00:00,43.58,43.64,43.53,43.63,186700.0,23.8106,23.8434,23.7833,23.838,186700.0
2015-04-23 11:10:00,43.62,43.63,43.54,43.6,90900.0,23.8325,23.838,23.7888,23.8216,90900.0
2015-04-23 11:20:00,43.6,43.65,43.57,43.64,118400.0,23.8216,23.8489,23.8052,23.8434,118400.0
2015-04-23 11:30:00,43.64,43.67,43.58,43.66,141000.0,23.8434,23.8598,23.8106,23.8543,141000.0
2015-04-23 11:40:00,43.66,43.67,43.61,43.61,111400.0,23.8543,23.8598,23.827,23.827,111400.0
2015-04-23 11:50:00,43.62,43.68,43.61,43.64,134700.0,23.8325,23.8653,23.827,23.8434,134700.0
2015-04-23 12:00:00,43.64,43.65,43.61,43.64,120500.0,23.8434,23.8489,23.827,23.8434,120500.0
2015-04-23 12:10:00,43.63,43.65,43.61,43.63,87100.0,23.838,23.8489,23.827,23.838,87100.0
2015-04-23 12:20:00,43.62,43.64,43.61,43.64,97700.0,23.8325,23.8434,23.827,23.8434,97700.0
2015-04-23 12:30:00,43.64,43.66,43.62,43.66,131200.0,23.8434,23.8543,23.8325,23.8543,131200.0
2015-04-23 12:40:00,43.66,43.69,43.65,43.68,139300.0,23.8543,23.8707,23.8489,23.8653,139300.0
2015-04-23 12:50:00,43.68,43.69,43.66,43.68,79200.0,23.8653,23.8707,23.8543,23.8653,79200.0
2015-04-23 13:00:00,43.68,43.7,43.66,43.68,101400.0,23.8653,23.8762,23.8543,23.8653,101400.0
2015-04-23 13:10:00,43.68,43.74,43.54,43.69,117800.0,23.8653,23.8981,23.7888,23.8707,117800.0
2015-04-23 13:20:00,43.69,43.7,43.65,43.67,74700.0,23.8707,23.8762,23.8489,23.8598,74700.0
2015-04-23 13:30:00,43.67,43.69,43.64,43.67,91900.0,23.8598,23.8707,23.8434,23.8598,91900.0
2015-04-23 13:40:00,43.67,43.68,43.64,43.64,68300.0,23.8598,23.8653,23.8434,23.8434,68300.0
2015-04-23 13:50:00,43.65,43.7,43.64,43.69,94800.0,23.8489,23.8762,23.8434,23.8707,94800.0
2015-04-23 14:00:00,43.69,43.69,43.65,43.67,102600.0,23.8707,23.8707,23.8489,23.8598,102600.0
2015-04-23 14:10:00,43.67,43.68,43.61,43.65,133300.0,23.8598,23.8653,23.827,23.8489,133300.0
2015-04-23 14:20:00,43.64,43.68,43.63,43.65,87800.0,23.8434,23.8653,23.838,23.8489,87800.0
2015-04-23 14:30:00,43.65,43.69,43.65,43.65,84000.0,23.8489,23.8707,23.8489,23.8489,84000.0
2015-04-23 14:40:00,43.65,43.69,43.63,43.68,101700.0,23.8489,23.8707,23.838,23.8653,101700.0
2015-04-23 14:50:00,43.67,43.69,43.66,43.69,70700.0,23.8598,23.8707,23.8543,23.8707,70700.0
2015-04-23 15:00:00,43.68,43.69,43.67,43.69,70200.0,23.8653,23.8707,23.8598,23.8707,70200.0
2015-04-23 15:10:00,43.69,43.7,43.64,43.65,102700.0,23.8707,23.8762,23.8434,23.8489,102700.0
2015-04-23 15:20:00,43.65,43.68,43.64,43.68,103300.0,23.8489,23.8653,23.8434,23.8653,103300.0
2015-04-23 15:30:00,43.68,43.7,43.66,43.68,90400.0,23.8653,23.8762,23.8543,23.8653,90400.0
2015-04-23 15:40:00,43.68,43.68,43.6,43.61,142400.0,23.8653,23.8653,23.8216,23.827,142400.0
2015-04-23 15:50:00,43.61,43.64,43.6,43.62,315700.0,23.827,23.8434,23.8216,23.8325,315700.0
2015-04-24 09:30:00,43.72,43.72,43.45,43.46,459600.0,23.8871,23.8871,23.7396,23.7451,459600.0
2015-04-24 09:40:00,43.46,43.58,43.44,43.51,279800.0,23.7451,23.8106,23.7341,23.7724,279800.0
2015-04-24 09:50:00,43.5,43.56,43.43,43.51,152100.0,23.7669,23.7997,23.7287,23.7724,152100.0
2015-04-24 10:00:00,43.51,43.51,43.38,43.39,191600.0,23.7724,23.7724,23.7014,23.7068,191600.0
2015-04-24 10:10:00,43.39,43.46,43.38,43.43,150300.0,23.7068,23.7451,23.7014,23.7287,150300.0
2015-04-24 10:20:00,43.43,43.45,43.36,43.38,102500.0,23.7287,23.7396,23.6904,23.7014,102500.0
2015-04-24 10:30:00,43.39,43.47,43.39,43.46,156900.0,23.7068,23.7505,23.7068,23.7451,156900.0
2015-04-24 10:40:00,43.46,43.5,43.43,43.47,101600.0,23.7451,23.7669,23.7287,23.7505,101600.0
2015-04-24 10:50:00,43.48,43.49,43.38,43.4,159100.0,23.756,23.7615,23.7014,23.7123,159100.0
2015-04-24 11:00:00,43.4,43.46,43.39,43.46,125400.0,23.7123,23.7451,23.7068,23.7451,125400.0
2015-04-24 11:10:00,43.45,43.51,43.45,43.5,67200.0,23.7396,23.7724,23.7396,23.7669,67200.0
2015-04-24 11:20:00,43.5,43.54,43.43,43.46,67600.0,23.7669,23.7888,23.7287,23.7451,67600.0
2015-04-24 11:30:00,43.46,43.52,43.43,43.48,113400.0,23.7451,23.7779,23.7287,23.756,113400.0
2015-04-24 11:40:00,43.48,43.5,43.4,43.41,57700.0,23.756,23.7669,23.7123,23.7178,57700.0
2015-04-24 11:50:00,43.42,43.5,43.37,43.5,127700.0,23.7232,23.7669,23.6959,23.7669,127700.0
2015-04-24 12:00:00,43.49,43.54,43.46,43.52,46100.0,23.7615,23.7888,23.7451,23.7779,46100.0
2015-04-24 12:10:00,43.51,43.52,43.48,43.49,42300.0,23.7724,23.7779,23.756,23.7615,42300.0
2015-04-24 12:20:00,43.48,43.5,43.47,43.49,91900.0,23.756,23.7669,23.7505,23.7615,91900.0
2015-04-24 12:30:00,43.48,43.52,43.46,43.49,81900.0,23.756,23.7779,23.7451,23.7615,81900.0
2015-04-24 12:40:00,43.49,43.5,43.38,43.39,55500.0,23.7615,23.7669,23.7014,23.7068,55500.0
2015-04-24 12:50:00,43.38,43.4,43.36,43.37,60700.0,23.7014,23.7123,23.6904,23.6959,60700.0
2015-04-24 13:00:00,43.38,43.4,43.32,43.37,83400.0,23.7014,23.7123,23.6686,23.6959,83400.0
2015-04-24 13:10:00,43.37,43.37,43.32,43.35,71300.0,23.6959,23.6959,23.6686,23.685,71300.0
2015-04-24 13:20:00,43.35,43.4,43.33,43.39,54500.0,23.685,23.7123,23.674,23.7068,54500.0
2015-04-24 13:30:00,43.39,43.39,43.32,43.32,45800.0,23.7068,23.7068,23.6686,23.6686,45800.0
2015-04-24 13:40:00,43.32,43.33,43.28,43.29,122500.0,23.6686,23.674,23.6467,23.6522,122500.0
2015-04-24 13:50:00,43.29,43.29,43.25,43.25,37500.0,23.6522,23.6522,23.6303,23.6303,37500.0
2015-04-24 14:00:00,43.25,43.28,43.21,43.22,92500.0,23.6303,23.6467,23.6085,23.6139,92500.0
2015-04-24 14:10:00,43.21,43.23,43.15,43.16,191800.0,23.6085,23.6194,23.5757,23.5812,191800.0
2015-04-24 14:20:00,43.16,43.3,43.16,43.3,97300.0,23.5812,23.6577,23.5812,23.6577,97300.0
2015-04-24 14:30:00,43.3,43.39,43.29,43.36,217400.0,23.6577,23.7068,23.6522,23.6904,217400.0
2015-04-24 14:40:00,43.36,43.49,43.35,43.44,176200.0,23.6904,23.7615,23.685,23.7341,176200.0
2015-04-24 14:50:00,43.44,43.45,43.4,43.42,107900.0,23.7341,23.7396,23.7123,23.7232,107900.0
2015-04-24 15:00:00,43.42,43.46,43.36,43.36,62200.0,23.7232,23.7451,23.6904,23.6904,62200.0
2015-04-24 15:10:00,43.37,43.42,43.36,43.41,57100.0,23.6959,23.7232,23.6904,23.7178,57100.0
2015-04-24 15:20:00,43.41,43.47,43.4,43.46,93700.0,23.7178,23.7505,23.7123,23.7451,93700.0
2015-04-24 15:30:00,43.46,43.47,43.43,43.46,95900.0,23.7451,23.7505,23.7287,23.7451,95900.0
2015-04-24 15:40:00,43.45,43.49,43.45,43.47,121800.0,23.7396,23.7615,23.7396,23.7505,121800.0
2015-04-24 15:50:00,43.48,43.48,43.45,43.46,203500.0,23.756,23.756,23.7396,23.7451,203500.0
2015-04-27 09:30:00,43.41,43.45,43.35,43.37,461400.0,23.7178,23.7396,23.685,23.6959,461400.0
2015-04-27 09:40:00,43.37,43.39,43.26,43.34,231900.0,23.6959,23.7068,23.6358,23.6795,231900.0
2015-04-27 09:50:00,43.35,43.38,43.3,43.31,223900.0,23.685,23.7014,23.6577,23.6631,223900.0
2015-04-27 10:00:00,43.32,43.45,43.31,43.38,234000.0,23.6686,23.7396,23.6631,23.7014,234000.0
2015-04-27 10:10:00,43.38,43.4,43.25,43.27,335500.0,23.7014,23.7123,23.6303,23.6413,335500.0
2015-04-27 10:20:00,43.27,43.32,43.19,43.28,279600.0,23.6413,23.6686,23.5976,23.6467,279600.0
2015-04-27 10:30:00,43.29,43.31,43.24,43.26,176500.0,23.6522,23.6631,23.6249,23.6358,176500.0
2015-04-27 10:40:00,43.27,43.29,43.11,43.12,307000.0,23.6413,23.6522,23.5538,23.5593,307000.0
2015-04-27 10:50:00,43.11,43.23,43.08,43.23,213400.0,23.5538,23.6194,23.5375,23.6194,213400.0
2015-04-27 11:00:00,43.21,43.27,43.14,43.18,133400.0,23.6085,23.6413,23.5702,23.5921,133400.0
2015-04-27 11:10:00,43.18,43.32,43.18,43.29,116800.0,23.5921,23.6686,23.5921,23.6522,116800.0
2015-04-27 11:20:00,43.3,43.41,43.28,43.3,189300.0,23.6577,23.7178,23.6467,23.6577,189300.0
2015-04-27 11:30:00,43.31,43.6,43.3,43.57,499300.0,23.6631,23.8216,23.6577,23.8052,499300.0
2015-04-27 11:40:00,43.57,43.59,43.46,43.48,129300.0,23.8052,23.8161,23.7451,23.756,129300.0
2015-04-27 11:50:00,43.48,43.52,43.46,43.46,86600.0,23.756,23.7779,23.7451,23.7451,86600.0
2015-04-27 12:00:00,43.45,43.57,43.45,43.54,82100.0,23.7396,23.8052,23.7396,23.7888,82100.0
2015-04-27 12:10:00,43.54,43.56,43.51,43.51,53200.0,23.7888,23.7997,23.7724,23.7724,53200.0
2015-04-27 12:20:00,43.52,43.54,43.42,43.42,93200.0,23.7779,23.7888,23.7232,23.7232,93200.0
2015-04-27 12:30:00,43.43,43.44,43.38,43.38,53000.0,23.7287,23.7341,23.7014,23.7014,53000.0
2015-04-27 12:40:00,43.38,43.4,43.34,43.34,111100.0,23.7014,23.7123,23.6795,23.6795,111100.0
2015-04-27 12:50:00,43.34,43.4,43.33,43.37,88300.0,23.6795,23.7123,23.674,23.6959,88300.0
2015-04-27 13:00:00,43.38,43.4,43.32,43.33,77200.0,23.7014,23.7123,23.6686,23.674,77200.0
2015-04-27 13:10:00,43.32,43.35,43.3,43.33,58300.0,23.6686,23.685,23.6577,23.674,58300.0
2015-04-27 13:20:00,43.34,43.37,43.3,43.35,86300.0,23.6795,23.6959,23.6577,23.685,86300.0
2015-04-27 13:30:00,43.35,43.35,43.3,43.33,62100.0,23.685,23.685,23.6577,23.674,62100.0
2015-04-27 13:40:00,43.33,43.35,43.28,43.29,81900.0,23.674,23.685,23.6467,23.6522,81900.0
2015-04-27 13:50:00,43.29,43.33,43.29,43.31,47700.0,23.6522,23.674,23.6522,23.6631,47700.0
2015-04-27 14:00:00,43.31,43.35,43.3,43.34,109500.0,23.6631,23.685,23.6577,23.6795,109500.0
2015-04-27 14:10:00,43.34,43.35,43.29,43.3,40800.0,23.6795,23.685,23.6522,23.6577,40800.0
2015-04-27 14:20:00,43.3,43.35,43.29,43.33,80500.0,23.6577,23.685,23.6522,23.674,80500.0
2015-04-27 14:30:00,43.33,43.33,43.21,43.24,108700.0,23.674,23.674,23.6085,23.6249,108700.0
2015-04-27 14:40:00,43.24,43.32,43.24,43.31,76500.0,23.6249,23.6686,23.6249,23.6631,76500.0
2015-04-27 14:50:00,43.31,43.31,43.23,43.23,75400.0,23.6631,23.6631,23.6194,23.6194,75400.0
2015-04-27 15:00:00,43.23,43.29,43.21,43.26,134800.0,23.6194,23.6522,23.6085,23.6358,134800.0
2015-04-27 15:10:00,43.26,43.27,43.2,43.21,163800.0,23.6358,23.6413,23.603,23.6085,163800.0
2015-04-27 15:20:00,43.2,43.21,43.13,43.19,194200.0,23.603,23.6085,23.5648,23.5976,194200.0
2015-04-27 15:30:00,43.19,43.21,43.14,43.16,183500.0,23.5976,23.6085,23.5702,23.5812,183500.0
2015-04-27 15:40:00,43.17,43.19,43.08,43.08,292400.0,23.5866,23.5976,23.5375,23.5375,292400.0
2015-04-27 15:50:00,43.09,43.09,43.02,43.05,894700.0,23.5429,23.5429,23.5047,23.5211,894700.0
2015-04-28 09:30:00,43.77,43.83,43.43,43.53,654900.0,23.9144,23.9472,23.7287,23.7833,654900.0
2015-04-28 09:40:00,43.53,43.6,43.35,43.4,505500.0,23.7833,23.8216,23.685,23.7123,505500.0
2015-04-28 09:50:00,43.4,43.72,43.4,43.71,221100.0,23.7123,23.8871,23.7123,23.8817,221100.0
2015-04-28 10:00:00,43.72,43.75,43.51,43.56,333400.0,23.8871,23.9035,23.7724,23.7997,333400.0
2015-04-28 10:10:00,43.56,43.62,43.42,43.43,216200.0,23.7997,23.8325,23.7232,23.7287,216200.0
2015-04-28 10:20:00,43.42,43.49,43.26,43.27,170300.0,23.7232,23.7615,23.6358,23.6413,170300.0
2015-04-28 10:30:00,43.27,43.44,43.27,43.42,207300.0,23.6413,23.7341,23.6413,23.7232,207300.0
2015-04-28 10:40:00,43.41,43.42,43.31,43.33,126700.0,23.7178,23.7232,23.6631,23.674,126700.0
2015-04-28 10:50:00,43.33,43.36,43.26,43.34,200700.0,23.674,23.6904,23.6358,23.6795,200700.0
2015-04-28 11:00:00,43.33,43.4,43.31,43.32,115200.0,23.674,23.7123,23.6631,23.6686,115200.0
2015-04-28 11:10:00,43.31,43.43,43.3,43.42,230100.0,23.6631,23.7287,23.6577,23.7232,230100.0
2015-04-28 11:20:00,43.42,43.61,43.42,43.61,201500.0,23.7232,23.827,23.7232,23.827,201500.0
2015-04-28 11:30:00,43.61,43.76,43.58,43.67,322600.0,23.827,23.909,23.8106,23.8598,322600.0
2015-04-28 11:40:00,43.67,43.68,43.6,43.66,102600.0,23.8598,23.8653,23.8216,23.8543,102600.0
2015-04-28 11:50:00,43.65,43.67,43.61,43.65,84700.0,23.8489,23.8598,23.827,23.8489,84700.0
2015-04-28 12:00:00,43.66,43.66,43.55,43.58,110000.0,23.8543,23.8543,23.7942,23.8106,110000.0
2015-04-28 12:10:00,43.58,43.58,43.47,43.48,220700.0,23.8106,23.8106,23.7505,23.756,220700.0
2015-04-28 12:20:00,43.47,43.5,43.4,43.41,88100.0,23.7505,23.7669,23.7123,23.7178,88100.0
2015-04-28 12:30:00,43.42,43.48,43.41,43.45,48700.0,23.7232,23.756,23.7178,23.7396,48700.0
2015-04-28 12:40:00,43.44,43.48,43.42,43.42,111300.0,23.7341,23.756,23.7232,23.7232,111300.0
2015-04-28 12:50:00,43.42,43.46,43.38,43.44,104400.0,23.7232,23.7451,23.7014,23.7341,104400.0
2015-04-28 13:00:00,43.44,43.46,43.42,43.43,49800.0,23.7341,23.7451,23.7232,23.7287,49800.0
2015-04-28 13:10:00,43.44,43.45,43.42,43.43,39000.0,23.7341,23.7396,23.7232,23.7287,39000.0
2015-04-28 13:20:00,43.43,43.45,43.41,43.43,44500.0,23.7287,23.7396,23.7178,23.7287,44500.0
2015-04-28 13:30:00,43.43,43.46,43.41,43.46,50900.0,23.7287,23.7451,23.7178,23.7451,50900.0
2015-04-28 13:40:00,43.46,43.48,43.45,43.46,50800.0,23.7451,23.756,23.7396,23.7451,50800.0
2015-04-28 13:50:00,43.45,43.47,43.45,43.47,44400.0,23.7396,23.7505,23.7396,23.7505,44400.0
2015-04-28 14:00:00,43.47,43.47,43.41,43.45,83900.0,23.7505,23.7505,23.7178,23.7396,83900.0
2015-04-28 14:10:00,43.45,43.49,43.44,43.48,54000.0,23.7396,23.7615,23.7341,23.756,54000.0
2015-04-28 14:20:00,43.48,43.54,43.46,43.51,88300.0,23.756,23.7888,23.7451,23.7724,88300.0
2015-04-28 14:30:00,43.51,43.54,43.49,43.54,75600.0,23.7724,23.7888,23.7615,23.7888,75600.0
2015-04-28 14:40:00,43.54,43.55,43.52,43.53,86200.0,23.7888,23.7942,23.7779,23.7833,86200.0
2015-04-28 14:50:00,43.53,43.54,43.46,43.52,104500.0,23.7833,23.7888,23.7451,23.7779,104500.0
2015-04-28 15:00:00,43.52,43.58,43.5,43.58,89200.0,23.7779,23.8106,23.7669,23.8106,89200.0
2015-04-28 15:10:00,43.58,43.58,43.51,43.51,181300.0,23.8106,23.8106,23.7724,23.7724,181300.0
2015-04-28 15:20:00,43.51,43.52,43.48,43.48,202600.0,23.7724,23.7779,23.756,23.756,202600.0
2015-04-28 15:30:00,43.49,43.49,43.42,43.43,286100.0,23.7615,23.7615,23.7232,23.7287,286100.0
2015-04-28 15:40:00,43.44,43.45,43.39,43.43,352300.0,23.7341,23.7396,23.7068,23.7287,352300.0
2015-04-28 15:50:00,43.44,43.47,43.41,43.46,467300.0,23.7341,23.7505,23.7178,23.7451,467300.0
2015-04-29 09:30:00,43.39,43.48,43.35,43.41,494900.0,23.7068,23.756,23.685,23.7178,494900.0
2015-04-29 09:40:00,43.42,43.43,43.26,43.35,370000.0,23.7232,23.7287,23.6358,23.685,370000.0
2015-04-29 09:50:00,43.36,43.45,43.32,43.39,287500.0,23.6904,23.7396,23.6686,23.7068,287500.0
2015-04-29 10:00:00,43.4,43.41,43.22,43.26,267300.0,23.7123,23.7178,23.6139,23.6358,267300.0
2015-04-29 10:10:00,43.26,43.28,43.15,43.27,370700.0,23.6358,23.6467,23.5757,23.6413,370700.0
2015-04-29 10:20:00,43.27,43.37,43.09,43.35,253400.0,23.6413,23.6959,23.5429,23.685,253400.0
2015-04-29 10:30:00,43.36,43.5,43.34,43.46,420500.0,23.6904,23.7669,23.6795,23.7451,420500.0
2015-04-29 10:40:00,43.46,43.49,43.42,43.48,178600.0,23.7451,23.7615,23.7232,23.756,178600.0
2015-04-29 10:50:00,43.48,43.58,43.47,43.58,318300.0,23.756,23.8106,23.7505,23.8106,318300.0
2015-04-29 11:00:00,43.58,43.69,43.53,43.54,379900.0,23.8106,23.8707,23.7833,23.7888,379900.0
2015-04-29 11:10:00,43.53,43.56,43.42,43.46,131100.0,23.7833,23.7997,23.7232,23.7451,131100.0
2015-04-29 11:20:00,43.46,43.52,43.35,43.36,235000.0,23.7451,23.7779,23.685,23.6904,235000.0
2015-04-29 11:30:00,43.37,43.39,43.28,43.38,179000.0,23.6959,23.7068,23.6467,23.7014,179000.0
2015-04-29 11:40:00,43.39,43.51,43.38,43.5,102200.0,23.7068,23.7724,23.7014,23.7669,102200.0
2015-04-29 11:50:00,43.51,43.54,43.47,43.52,115500.0,23.7724,23.7888,23.7505,23.7779,115500.0
2015-04-29 12:00:00,43.52,43.54,43.49,43.51,111200.0,23.7779,23.7888,23.7615,23.7724,111200.0
2015-04-29 12:10:00,43.52,43.55,43.51,43.55,183900.0,23.7779,23.7942,23.7724,23.7942,183900.0
2015-04-29 12:20:00,43.55,43.61,43.53,43.53,98000.0,23.7942,23.827,23.7833,23.7833,98000.0
2015-04-29 12:30:00,43.52,43.57,43.5,43.55,108100.0,23.7779,23.8052,23.7669,23.7942,108100.0
2015-04-29 12:40:00,43.55,43.62,43.54,43.59,90100.0,23.7942,23.8325,23.7888,23.8161,90100.0
2015-04-29 12:50:00,43.58,43.6,43.53,43.54,189300.0,23.8106,23.8216,23.7833,23.7888,189300.0
2015-04-29 13:00:00,43.55,43.56,43.53,43.54,66000.0,23.7942,23.7997,23.7833,23.7888,66000.0
2015-04-29 13:10:00,43.54,43.56,43.51,43.54,61800.0,23.7888,23.7997,23.7724,23.7888,61800.0
2015-04-29 13:20:00,43.55,43.56,43.51,43.52,64400.0,23.7942,23.7997,23.7724,23.7779,64400.0
2015-04-29 13:30:00,43.52,43.57,43.51,43.57,59700.0,23.7779,23.8052,23.7724,23.8052,59700.0
2015-04-29 13:40:00,43.57,43.58,43.54,43.57,109400.0,23.8052,23.8106,23.7888,23.8052,109400.0
2015-04-29 13:50:00,43.57,43.58,43.52,43.56,89700.0,23.8052,23.8106,23.7779,23.7997,89700.0
2015-04-29 14:00:00,43.56,43.59,43.44,43.46,149500.0,23.7997,23.8161,23.7341,23.7451,149500.0
2015-04-29 14:10:00,43.46,43.52,43.42,43.51,78400.0,23.7451,23.7779,23.7232,23.7724,78400.0
2015-04-29 14:20:00,43.51,43.58,43.5,43.54,64600.0,23.7724,23.8106,23.7669,23.7888,64600.0
2015-04-29 14:30:00,43.54,43.58,43.53,43.56,58200.0,23.7888,23.8106,23.7833,23.7997,58200.0
2015-04-29 14:40:00,43.56,43.59,43.54,43.54,56700.0,23.7997,23.8161,23.7888,23.7888,56700.0
2015-04-29 14:50:00,43.54,43.58,43.53,43.58,56800.0,23.7888,23.8106,23.7833,23.8106,56800.0
2015-04-29 15:00:00,43.57,43.59,43.51,43.54,51200.0,23.8052,23.8161,23.7724,23.7888,51200.0
2015-04-29 15:10:00,43.55,43.59,43.51,43.59,65500.0,23.7942,23.8161,23.7724,23.8161,65500.0
2015-04-29 15:20:00,43.58,43.59,43.56,43.59,49000.0,23.8106,23.8161,23.7997,23.8161,49000.0
2015-04-29 15:30:00,43.59,43.63,43.58,43.61,93100.0,23.8161,23.838,23.8106,23.827,93100.0
2015-04-29 15:40:00,43.61,43.61,43.57,43.59,111700.0,23.827,23.827,23.8052,23.8161,111700.0
2015-04-29 15:50:00,43.59,43.61,43.58,43.59,201300.0,23.8161,23.827,23.8106,23.8161,201300.0
2015-04-30 09:30:00,43.43,43.5,43.27,43.27,280000.0,23.7287,23.7669,23.6413,23.6413,280000.0
2015-04-30 09:40:00,43.26,43.31,43.17,43.3,188400.0,23.6358,23.6631,23.5866,23.6577,188400.0
2015-04-30 09:50:00,43.29,43.37,43.21,43.29,111000.0,23.6522,23.6959,23.6085,23.6522,111000.0
2015-04-30 10:00:00,43.3,43.3,43.19,43.2,104500.0,23.6577,23.6577,23.5976,23.603,104500.0
2015-04-30 10:10:00,43.2,43.28,43.15,43.28,114400.0,23.603,23.6467,23.5757,23.6467,114400.0
2015-04-30 10:20:00,43.27,43.27,43.19,43.24,117500.0,23.6413,23.6413,23.5976,23.6249,117500.0
2015-04-30 10:30:00,43.24,43.29,43.17,43.23,90600.0,23.6249,23.6522,23.5866,23.6194,90600.0
2015-04-30 10:40:00,43.22,43.32,43.18,43.3,120200.0,23.6139,23.6686,23.5921,23.6577,120200.0
2015-04-30 10:50:00,43.31,43.36,43.23,43.32,125500.0,23.6631,23.6904,23.6194,23.6686,125500.0
2015-04-30 11:00:00,43.32,43.38,43.31,43.31,107300.0,23.6686,23.7014,23.6631,23.6631,107300.0
2015-04-30 11:10:00,43.32,43.42,43.32,43.42,158300.0,23.6686,23.7232,23.6686,23.7232,158300.0
2015-04-30 11:20:00,43.42,43.47,43.39,43.45,163100.0,23.7232,23.7505,23.7068,23.7396,163100.0
2015-04-30 11:30:00,43.45,43.49,43.25,43.27,426000.0,23.7396,23.7615,23.6303,23.6413,426000.0
2015-04-30 11:40:00,43.28,43.36,43.26,43.36,55600.0,23.6467,23.6904,23.6358,23.6904,55600.0
2015-04-30 11:50:00,43.35,43.36,43.3,43.3,48800.0,23.685,23.6904,23.6577,23.6577,48800.0
2015-04-30 12:00:00,43.3,43.4,43.27,43.38,120500.0,23.6577,23.7123,23.6413,23.7014,120500.0
2015-04-30 12:10:00,43.39,43.41,43.36,43.38,72400.0,23.7068,23.7178,23.6904,23.7014,72400.0
2015-04-30 12:20:00,43.39,43.39,43.31,43.32,63000.0,23.7068,23.7068,23.6631,23.6686,63000.0
2015-04-30 12:30:00,43.32,43.32,43.25,43.25,91900.0,23.6686,23.6686,23.6303,23.6303,91900.0
2015-04-30 12:40:00,43.25,43.29,43.24,43.25,68400.0,23.6303,23.6522,23.6249,23.6303,68400.0
2015-04-30 12:50:00,43.25,43.26,43.2,43.23,87500.0,23.6303,23.6358,23.603,23.6194,87500.0
2015-04-30 13:00:00,43.23,43.26,43.2,43.23,66100.0,23.6194,23.6358,23.603,23.6194,66100.0
2015-04-30 13:10:00,43.23,43.29,43.23,43.26,73400.0,23.6194,23.6522,23.6194,23.6358,73400.0
2015-04-30 13:20:00,43.27,43.28,43.19,43.22,48700.0,23.6413,23.6467,23.5976,23.6139,48700.0
2015-04-30 13:30:00,43.22,43.29,43.22,43.25,68900.0,23.6139,23.6522,23.6139,23.6303,68900.0
2015-04-30 13:40:00,43.24,43.32,43.24,43.3,53600.0,23.6249,23.6686,23.6249,23.6577,53600.0
2015-04-30 13:50:00,43.3,43.37,43.29,43.33,99800.0,23.6577,23.6959,23.6522,23.674,99800.0
2015-04-30 14:00:00,43.33,43.35,43.31,43.32,73500.0,23.674,23.685,23.6631,23.6686,73500.0
2015-04-30 14:10:00,43.32,43.34,43.31,43.34,64800.0,23.6686,23.6795,23.6631,23.6795,64800.0
2015-04-30 14:20:00,43.35,43.35,43.28,43.3,114300.0,23.685,23.685,23.6467,23.6577,114300.0
2015-04-30 14:30:00,43.3,43.35,43.27,43.34,148200.0,23.6577,23.685,23.6413,23.6795,148200.0
2015-04-30 14:40:00,43.33,43.36,43.28,43.29,117000.0,23.674,23.6904,23.6467,23.6522,117000.0
2015-04-30 14:50:00,43.29,43.33,43.25,43.28,210900.0,23.6522,23.674,23.6303,23.6467,210900.0
2015-04-30 15:00:00,43.27,43.3,43.21,43.23,155600.0,23.6413,23.6577,23.6085,23.6194,155600.0
2015-04-30 15:10:00,43.23,43.23,43.17,43.21,132100.0,23.6194,23.6194,23.5866,23.6085,132100.0
2015-04-30 15:20:00,43.2,43.25,43.19,43.22,106400.0,23.603,23.6303,23.5976,23.6139,106400.0
2015-04-30 15:30:00,43.22,43.27,43.2,43.22,159700.0,23.6139,23.6413,23.603,23.6139,159700.0
2015-04-30 15:40:00,43.22,43.24,43.16,43.17,259000.0,23.6139,23.6249,23.5812,23.5866,259000.0
2015-04-30 15:50:00,43.17,43.23,43.14,43.16,437900.0,23.5866,23.6194,23.5702,23.5812,437900.0
2015-05-01 09:30:00,42.82,42.86,42.73,42.78,453300.0,23.3954,23.4173,23.3462,23.3735,453300.0
2015-05-01 09:40:00,42.76,42.78,42.63,42.71,205900.0,23.3626,23.3735,23.2916,23.3353,205900.0
2015-05-01 09:50:00,42.71,42.8,42.64,42.67,221600.0,23.3353,23.3845,23.2971,23.3134,221600.0
2015-05-01 10:00:00,42.67,42.76,42.58,42.59,174300.0,23.3134,23.3626,23.2643,23.2697,174300.0
2015-05-01 10:10:00,42.59,42.61,42.53,42.58,151900.0,23.2697,23.2807,23.2369,23.2643,151900.0
2015-05-01 10:20:00,42.58,42.6,42.51,42.53,173500.0,23.2643,23.2752,23.226,23.2369,173500.0
2015-05-01 10:30:00,42.52,42.67,42.52,42.66,403100.0,23.2315,23.3134,23.2315,23.308,403100.0
2015-05-01 10:40:00,42.66,42.74,42.65,42.65,240500.0,23.308,23.3517,23.3025,23.3025,240500.0
2015-05-01 10:50:00,42.65,42.69,42.61,42.61,99400.0,23.3025,23.3244,23.2807,23.2807,99400.0
2015-05-01 11:00:00,42.62,42.63,42.56,42.58,95200.0,23.2861,23.2916,23.2533,23.2643,95200.0
2015-05-01 11:10:00,42.58,42.59,42.51,42.52,109000.0,23.2643,23.2697,23.226,23.2315,109000.0
2015-05-01 11:20:00,42.53,42.55,42.45,42.48,231800.0,23.2369,23.2479,23.1932,23.2096,231800.0
2015-05-01 11:30:00,42.49,42.58,42.48,42.54,322900.0,23.2151,23.2643,23.2096,23.2424,322900.0
2015-05-01 11:40:00,42.55,42.65,42.53,42.65,181700.0,23.2479,23.3025,23.2369,23.3025,181700.0
2015-05-01 11:50:00,42.65,42.72,42.6,42.7,153600.0,23.3025,23.3408,23.2752,23.3298,153600.0
2015-05-01 12:00:00,42.69,42.77,42.67,42.68,113100.0,23.3244,23.3681,23.3134,23.3189,113100.0
2015-05-01 12:10:00,42.69,42.79,42.68,42.7,276100.0,23.3244,23.379,23.3189,23.3298,276100.0
2015-05-01 12:20:00,42.7,42.74,42.69,42.74,70000.0,23.3298,23.3517,23.3244,23.3517,70000.0
2015-05-01 12:30:00,42.73,42.75,42.68,42.7,75200.0,23.3462,23.3572,23.3189,23.3298,75200.0
2015-05-01 12:40:00,42.7,42.76,42.69,42.73,95200.0,23.3298,23.3626,23.3244,23.3462,95200.0
2015-05-01 12:50:00,42.73,42.76,42.73,42.75,92900.0,23.3462,23.3626,23.3462,23.3572,92900.0
2015-05-01 13:00:00,42.75,42.83,42.75,42.82,129700.0,23.3572,23.4009,23.3572,23.3954,129700.0
2015-05-01 13:10:00,42.82,42.92,42.81,42.92,69000.0,23.3954,23.45,23.3899,23.45,69000.0
2015-05-01 13:20:00,42.91,42.93,42.88,42.92,75800.0,23.4446,23.4555,23.4282,23.45,75800.0
2015-05-01 13:30:00,42.93,42.99,42.92,42.98,140700.0,23.4555,23.4883,23.45,23.4828,140700.0
2015-05-01 13:40:00,42.98,43.1,42.97,43.1,233800.0,23.4828,23.5484,23.4774,23.5484,233800.0
2015-05-01 13:50:00,43.1,43.14,43.07,43.07,179400.0,23.5484,23.5702,23.532,23.532,179400.0
2015-05-01 14:00:00,43.08,43.15,43.07,43.15,113100.0,23.5375,23.5757,23.532,23.5757,113100.0
2015-05-01 14:10:00,43.14,43.18,43.14,43.14,124600.0,23.5702,23.5921,23.5702,23.5702,124600.0
2015-05-01 14:20:00,43.14,43.29,43.12,43.29,171300.0,23.5702,23.6522,23.5593,23.6522,171300.0
2015-05-01 14:30:00,43.28,43.3,43.24,43.29,132700.0,23.6467,23.6577,23.6249,23.6522,132700.0
2015-05-01 14:40:00,43.29,43.36,43.28,43.31,319600.0,23.6522,23.6904,23.6467,23.6631,319600.0
2015-05-01 14:50:00,43.32,43.35,43.24,43.25,158100.0,23.6686,23.685,23.6249,23.6303,158100.0
2015-05-01 15:00:00,43.25,43.28,43.23,43.25,245900.0,23.6303,23.6467,23.6194,23.6303,245900.0
2015-05-01 15:10:00,43.26,43.26,43.2,43.25,82600.0,23.6358,23.6358,23.603,23.6303,82600.0
2015-05-01 15:20:00,43.25,43.27,43.22,43.24,154100.0,23.6303,23.6413,23.6139,23.6249,154100.0
2015-05-01 15:30:00,43.24,43.3,43.2,43.21,210000.0,23.6249,23.6577,23.603,23.6085,210000.0
2015-05-01 15:40:00,43.22,43.27,43.21,43.25,91400.0,23.6139,23.6413,23.6085,23.6303,91400.0
2015-05-01 15:50:00,43.24,43.25,43.21,43.23,163000.0,23.6249,23.6303,23.6085,23.6194,163000.0
2015-05-04 09:30:00,43.37,43.51,43.32,43.5,563800.0,23.6959,23.7724,23.6686,23.7669,563800.0
2015-05-04 09:40:00,43.49,43.57,43.44,43.5,138200.0,23.7615,23.8052,23.7341,23.7669,138200.0
2015-05-04 09:50:00,43.5,43.53,43.44,43.5,118600.0,23.7669,23.7833,23.7341,23.7669,118600.0
2015-05-04 10:00:00,43.49,43.5,43.43,43.49,99800.0,23.7615,23.7669,23.7287,23.7615,99800.0
2015-05-04 10:10:00,43.48,43.53,43.43,43.53,155800.0,23.756,23.7833,23.7287,23.7833,155800.0
2015-05-04 10:20:00,43.53,43.58,43.47,43.53,132700.0,23.7833,23.8106,23.7505,23.7833,132700.0
2015-05-04 10:30:00,43.54,43.57,43.47,43.5,168100.0,23.7888,23.8052,23.7505,23.7669,168100.0
2015-05-04 10:40:00,43.49,43.54,43.49,43.51,66200.0,23.7615,23.7888,23.7615,23.7724,66200.0
2015-05-04 10:50:00,43.51,43.54,43.51,43.52,127300.0,23.7724,23.7888,23.7724,23.7779,127300.0
2015-05-04 11:00:00,43.52,43.6,43.51,43.59,90600.0,23.7779,23.8216,23.7724,23.8161,90600.0
2015-05-04 11:10:00,43.59,43.6,43.55,43.55,107900.0,23.8161,23.8216,23.7942,23.7942,107900.0
2015-05-04 11:20:00,43.55,43.63,43.55,43.58,134700.0,23.7942,23.838,23.7942,23.8106,134700.0
2015-05-04 11:30:00,43.58,43.58,43.48,43.53,95700.0,23.8106,23.8106,23.756,23.7833,95700.0
2015-05-04 11:40:00,43.53,43.57,43.52,43.55,87600.0,23.7833,23.8052,23.7779,23.7942,87600.0
2015-05-04 11:50:00,43.56,43.59,43.54,43.57,58100.0,23.7997,23.8161,23.7888,23.8052,58100.0
2015-05-04 12:00:00,43.57,43.58,43.5,43.5,108700.0,23.8052,23.8106,23.7669,23.7669,108700.0
2015-05-04 12:10:00,43.5,43.51,43.41,43.48,210600.0,23.7669,23.7724,23.7178,23.756,210600.0
2015-05-04 12:20:00,43.48,43.49,43.4,43.43,183300.0,23.756,23.7615,23.7123,23.7287,183300.0
2015-05-04 12:30:00,43.43,43.51,43.41,43.48,92200.0,23.7287,23.7724,23.7178,23.756,92200.0
2015-05-04 12:40:00,43.48,43.5,43.44,43.48,76800.0,23.756,23.7669,23.7341,23.756,76800.0
2015-05-04 12:50:00,43.47,43.49,43.44,43.46,50000.0,23.7505,23.7615,23.7341,23.7451,50000.0
2015-05-04 13:00:00,43.45,43.49,43.44,43.48,68400.0,23.7396,23.7615,23.7341,23.756,68400.0
2015-05-04 13:10:00,43.49,43.52,43.46,43.5,76500.0,23.7615,23.7779,23.7451,23.7669,76500.0
2015-05-04 13:20:00,43.49,43.51,43.47,43.49,71100.0,23.7615,23.7724,23.7505,23.7615,71100.0
2015-05-04 13:30:00,43.5,43.5,43.45,43.45,58100.0,23.7669,23.7669,23.7396,23.7396,58100.0
2015-05-04 13:40:00,43.46,43.5,43.45,43.5,52100.0,23.7451,23.7669,23.7396,23.7669,52100.0
2015-05-04 13:50:00,43.49,43.5,43.46,43.47,47700.0,23.7615,23.7669,23.7451,23.7505,47700.0
2015-05-04 14:00:00,43.47,43.52,43.44,43.44,108900.0,23.7505,23.7779,23.7341,23.7341,108900.0
2015-05-04 14:10:00,43.44,43.52,43.44,43.5,98000.0,23.7341,23.7779,23.7341,23.7669,98000.0
2015-05-04 14:20:00,43.5,43.51,43.48,43.48,60100.0,23.7669,23.7724,23.756,23.756,60100.0
2015-05-04 14:30:00,43.49,43.49,43.44,43.49,158800.0,23.7615,23.7615,23.7341,23.7615,158800.0
2015-05-04 14:40:00,43.48,43.49,43.46,43.47,48300.0,23.756,23.7615,23.7451,23.7505,48300.0
2015-05-04 14:50:00,43.46,43.47,43.43,43.46,46400.0,23.7451,23.7505,23.7287,23.7451,46400.0
2015-05-04 15:00:00,43.46,43.47,43.44,43.47,57500.0,23.7451,23.7505,23.7341,23.7505,57500.0
2015-05-04 15:10:00,43.47,43.48,43.46,43.48,66900.0,23.7505,23.756,23.7451,23.756,66900.0
2015-05-04 15:20:00,43.48,43.48,43.46,43.48,71900.0,23.756,23.756,23.7451,23.756,71900.0
2015-05-04 15:30:00,43.47,43.48,43.45,43.46,108700.0,23.7505,23.756,23.7396,23.7451,108700.0
2015-05-04 15:40:00,43.47,43.47,43.44,43.45,166200.0,23.7505,23.7505,23.7341,23.7396,166200.0
2015-05-04 15:50:00,43.46,43.46,43.41,43.42,302900.0,23.7451,23.7451,23.7178,23.7232,302900.0
2015-05-05 09:30:00,43.49,43.72,43.46,43.7,498900.0,23.7615,23.8871,23.7451,23.8762,498900.0
2015-05-05 09:40:00,43.7,43.78,43.64,43.74,318100.0,23.8762,23.9199,23.8434,23.8981,318100.0
2015-05-05 09:50:00,43.73,43.85,43.68,43.78,283900.0,23.8926,23.9582,23.8653,23.9199,283900.0
2015-05-05 10:00:00,43.77,43.77,43.57,43.62,143800.0,23.9144,23.9144,23.8052,23.8325,143800.0
2015-05-05 10:10:00,43.62,43.73,43.61,43.68,129200.0,23.8325,23.8926,23.827,23.8653,129200.0
2015-05-05 10:20:00,43.68,43.7,43.64,43.67,116600.0,23.8653,23.8762,23.8434,23.8598,116600.0
2015-05-05 10:30:00,43.66,43.68,43.6,43.61,171500.0,23.8543,23.8653,23.8216,23.827,171500.0
2015-05-05 10:40:00,43.6,43.71,43.59,43.66,327300.0,23.8216,23.8817,23.8161,23.8543,327300.0
2015-05-05 10:50:00,43.66,43.71,43.6,43.6,211700.0,23.8543,23.8817,23.8216,23.8216,211700.0
2015-05-05 11:00:00,43.6,43.6,43.45,43.54,213600.0,23.8216,23.8216,23.7396,23.7888,213600.0
2015-05-05 11:10:00,43.53,43.56,43.45,43.46,73300.0,23.7833,23.7997,23.7396,23.7451,73300.0
2015-05-05 11:20:00,43.46,43.47,43.36,43.41,84400.0,23.7451,23.7505,23.6904,23.7178,84400.0
2015-05-05 11:30:00,43.41,43.41,43.28,43.31,157400.0,23.7178,23.7178,23.6467,23.6631,157400.0
2015-05-05 11:40:00,43.31,43.33,43.26,43.29,102700.0,23.6631,23.674,23.6358,23.6522,102700.0
2015-05-05 11:50:00,43.3,43.33,43.25,43.29,90600.0,23.6577,23.674,23.6303,23.6522,90600.0
2015-05-05 12:00:00,43.3,43.33,43.25,43.26,87200.0,23.6577,23.674,23.6303,23.6358,87200.0
2015-05-05 12:10:00,43.26,43.27,43.23,43.26,52600.0,23.6358,23.6413,23.6194,23.6358,52600.0
2015-05-05 12:20:00,43.26,43.29,43.24,43.27,60100.0,23.6358,23.6522,23.6249,23.6413,60100.0
2015-05-05 12:30:00,43.27,43.28,43.2,43.23,104300.0,23.6413,23.6467,23.603,23.6194,104300.0
2015-05-05 12:40:00,43.22,43.28,43.2,43.27,110400.0,23.6139,23.6467,23.603,23.6413,110400.0
2015-05-05 12:50:00,43.27,43.29,43.24,43.26,175300.0,23.6413,23.6522,23.6249,23.6358,175300.0
2015-05-05 13:00:00,43.27,43.32,43.23,43.23,59900.0,23.6413,23.6686,23.6194,23.6194,59900.0
2015-05-05 13:10:00,43.24,43.26,43.2,43.24,76900.0,23.6249,23.6358,23.603,23.6249,76900.0
2015-05-05 13:20:00,43.24,43.25,43.19,43.24,81100.0,23.6249,23.6303,23.5976,23.6249,81100.0
2015-05-05 13:30:00,43.24,43.25,43.17,43.19,49400.0,23.6249,23.6303,23.5866,23.5976,49400.0
2015-05-05 13:40:00,43.19,43.22,43.18,43.21,54700.0,23.5976,23.6139,23.5921,23.6085,54700.0
2015-05-05 13:50:00,43.22,43.23,43.12,43.12,49700.0,23.6139,23.6194,23.5593,23.5593,49700.0
2015-05-05 14:00:00,43.13,43.13,43.07,43.09,53500.0,23.5648,23.5648,23.532,23.5429,53500.0
2015-05-05 14:10:00,43.08,43.2,43.07,43.2,75200.0,23.5375,23.603,23.532,23.603,75200.0
2015-05-05 14:20:00,43.2,43.22,43.14,43.15,98300.0,23.603,23.6139,23.5702,23.5757,98300.0
2015-05-05 14:30:00,43.15,43.18,43.12,43.15,48500.0,23.5757,23.5921,23.5593,23.5757,48500.0
2015-05-05 14:40:00,43.16,43.16,43.1,43.1,62000.0,23.5812,23.5812,23.5484,23.5484,62000.0
2015-05-05 14:50:00,43.1,43.21,43.06,43.16,275300.0,23.5484,23.6085,23.5265,23.5812,275300.0
2015-05-05 15:00:00,43.16,43.21,43.15,43.16,152600.0,23.5812,23.6085,23.5757,23.5812,152600.0
2015-05-05 15:10:00,43.16,43.16,43.12,43.13,97700.0,23.5812,23.5812,23.5593,23.5648,97700.0
2015-05-05 15:20:00,43.13,43.19,43.11,43.18,229900.0,23.5648,23.5976,23.5538,23.5921,229900.0
2015-05-05 15:30:00,43.17,43.21,43.15,43.17,109600.0,23.5866,23.6085,23.5757,23.5866,109600.0
2015-05-05 15:40:00,43.17,43.23,43.13,43.13,107800.0,23.5866,23.6194,23.5648,23.5648,107800.0
2015-05-05 15:50:00,43.14,43.14,43.11,43.12,248000.0,23.5702,23.5702,23.5538,23.5593,248000.0
2015-05-06 09:30:00,42.78,42.91,42.71,42.72,227900.0,23.7008,23.7728,23.662,23.6675,227900.0
2015-05-06 09:40:00,42.71,42.75,42.62,42.67,122700.0,23.662,23.6842,23.6121,23.6398,122700.0
2015-05-06 09:50:00,42.66,42.72,42.57,42.7,192400.0,23.6343,23.6675,23.5844,23.6564,192400.0
2015-05-06 10:00:00,42.7,42.75,42.67,42.7,74100.0,23.6564,23.6842,23.6398,23.6564,74100.0
2015-05-06 10:10:00,42.69,42.76,42.65,42.75,49400.0,23.6509,23.6897,23.6287,23.6842,49400.0
2015-05-06 10:20:00,42.75,42.76,42.63,42.67,74900.0,23.6842,23.6897,23.6177,23.6398,74900.0
2015-05-06 10:30:00,42.67,42.78,42.66,42.75,135200.0,23.6398,23.7008,23.6343,23.6842,135200.0
2015-05-06 10:40:00,42.75,42.78,42.68,42.74,87800.0,23.6842,23.7008,23.6454,23.6786,87800.0
2015-05-06 10:50:00,42.73,42.75,42.6,42.61,106600.0,23.6731,23.6842,23.601,23.6066,106600.0
2015-05-06 11:00:00,42.61,42.66,42.57,42.63,76700.0,23.6066,23.6343,23.5844,23.6177,76700.0
2015-05-06 11:10:00,42.62,42.76,42.62,42.73,77300.0,23.6121,23.6897,23.6121,23.6731,77300.0
2015-05-06 11:20:00,42.72,42.72,42.6,42.65,55000.0,23.6675,23.6675,23.601,23.6287,55000.0
2015-05-06 11:30:00,42.64,42.71,42.56,42.57,196400.0,23.6232,23.662,23.5789,23.5844,196400.0
2015-05-06 11:40:00,42.57,42.59,42.52,42.57,41600.0,23.5844,23.5955,23.5567,23.5844,41600.0
2015-05-06 11:50:00,42.57,42.64,42.55,42.59,50700.0,23.5844,23.6232,23.5733,23.5955,50700.0
2015-05-06 12:00:00,42.59,42.61,42.54,42.55,37900.0,23.5955,23.6066,23.5678,23.5733,37900.0
2015-05-06 12:10:00,42.56,42.61,42.56,42.59,37600.0,23.5789,23.6066,23.5789,23.5955,37600.0
2015-05-06 12:20:00,42.59,42.6,42.56,42.57,23300.0,23.5955,23.601,23.5789,23.5844,23300.0
2015-05-06 12:30:00,42.56,42.58,42.53,42.57,31700.0,23.5789,23.59,23.5623,23.5844,31700.0
2015-05-06 12:40:00,42.58,42.6,42.53,42.58,45000.0,23.59,23.601,23.5623,23.59,45000.0
2015-05-06 12:50:00,42.58,42.58,42.53,42.55,44600.0,23.59,23.59,23.5623,23.5733,44600.0
2015-05-06 13:00:00,42.55,42.56,42.5,42.54,69300.0,23.5733,23.5789,23.5456,23.5678,69300.0
2015-05-06 13:10:00,42.53,42.6,42.53,42.59,66200.0,23.5623,23.601,23.5623,23.5955,66200.0
2015-05-06 13:20:00,42.59,42.6,42.53,42.55,51500.0,23.5955,23.601,23.5623,23.5733,51500.0
2015-05-06 13:30:00,42.54,42.55,42.5,42.51,50100.0,23.5678,23.5733,23.5456,23.5512,50100.0
2015-05-06 13:40:00,42.53,42.53,42.44,42.47,63900.0,23.5623,23.5623,23.5124,23.529,63900.0
2015-05-06 13:50:00,42.47,42.57,42.45,42.55,130600.0,23.529,23.5844,23.5179,23.5733,130600.0
2015-05-06 14:00:00,42.55,42.59,42.53,42.57,39600.0,23.5733,23.5955,23.5623,23.5844,39600.0
2015-05-06 14:10:00,42.57,42.6,42.55,42.58,49300.0,23.5844,23.601,23.5733,23.59,49300.0
2015-05-06 14:20:00,42.57,42.58,42.52,42.57,28800.0,23.5844,23.59,23.5567,23.5844,28800.0
2015-05-06 14:30:00,42.57,42.57,42.47,42.5,75900.0,23.5844,23.5844,23.529,23.5456,75900.0
2015-05-06 14:40:00,42.5,42.5,42.42,42.45,87100.0,23.5456,23.5456,23.5013,23.5179,87100.0
2015-05-06 14:50:00,42.45,42.46,42.4,42.42,66400.0,23.5179,23.5235,23.4902,23.5013,66400.0
2015-05-06 15:00:00,42.42,42.44,42.4,42.43,94600.0,23.5013,23.5124,23.4902,23.5069,94600.0
2015-05-06 15:10:00,42.43,42.43,42.36,42.38,85200.0,23.5069,23.5069,23.4681,23.4792,85200.0
2015-05-06 15:20:00,42.37,42.48,42.37,42.46,149500.0,23.4736,23.5346,23.4736,23.5235,149500.0
2015-05-06 15:30:00,42.47,42.52,42.42,42.51,171800.0,23.529,23.5567,23.5013,23.5512,171800.0
2015-05-06 15:40:00,42.51,42.51,42.44,42.47,114700.0,23.5512,23.5512,23.5124,23.529,114700.0
2015-05-06 15:50:00,42.47,42.53,42.46,42.5,208500.0,23.529,23.5623,23.5235,23.5456,208500.0
2015-05-07 09:30:00,42.02,42.04,41.72,41.72,396500.0,23.2797,23.2908,23.1135,23.1135,396500.0
2015-05-07 09:40:00,41.72,41.75,41.55,41.65,370100.0,23.1135,23.1301,23.0193,23.0747,370100.0
2015-05-07 09:50:00,41.65,41.67,41.53,41.53,159600.0,23.0747,23.0858,23.0083,23.0083,159600.0
2015-05-07 10:00:00,41.54,41.62,41.46,41.58,258500.0,23.0138,23.0581,22.9695,23.036,258500.0
2015-05-07 10:10:00,41.58,41.6,41.4,41.43,187900.0,23.036,23.047,22.9362,22.9529,187900.0
2015-05-07 10:20:00,41.44,41.5,41.4,41.46,107100.0,22.9584,22.9916,22.9362,22.9695,107100.0
2015-05-07 10:30:00,41.45,41.5,41.43,41.46,133000.0,22.9639,22.9916,22.9529,22.9695,133000.0
2015-05-07 10:40:00,41.46,41.57,41.45,41.54,124900.0,22.9695,23.0304,22.9639,23.0138,124900.0
2015-05-07 10:50:00,41.55,41.68,41.54,41.63,142800.0,23.0193,23.0914,23.0138,23.0637,142800.0
2015-05-07 11:00:00,41.63,41.67,41.57,41.6,94300.0,23.0637,23.0858,23.0304,23.047,94300.0
2015-05-07 11:10:00,41.6,41.78,41.57,41.77,127900.0,23.047,23.1468,23.0304,23.1412,127900.0
2015-05-07 11:20:00,41.78,41.89,41.77,41.82,150800.0,23.1468,23.2077,23.1412,23.1689,150800.0
2015-05-07 11:30:00,41.81,41.82,41.67,41.67,240300.0,23.1634,23.1689,23.0858,23.0858,240300.0
2015-05-07 11:40:00,41.67,41.72,41.62,41.64,70800.0,23.0858,23.1135,23.0581,23.0692,70800.0
2015-05-07 11:50:00,41.64,41.65,41.61,41.62,85100.0,23.0692,23.0747,23.0526,23.0581,85100.0
2015-05-07 12:00:00,41.61,41.76,41.61,41.75,77800.0,23.0526,23.1357,23.0526,23.1301,77800.0
2015-05-07 12:10:00,41.74,41.79,41.73,41.79,53000.0,23.1246,23.1523,23.1191,23.1523,53000.0
2015-05-07 12:20:00,41.8,41.82,41.75,41.76,86200.0,23.1578,23.1689,23.1301,23.1357,86200.0
2015-05-07 12:30:00,41.76,41.8,41.75,41.8,43300.0,23.1357,23.1578,23.1301,23.1578,43300.0
2015-05-07 12:40:00,41.8,41.84,41.79,41.81,51000.0,23.1578,23.18,23.1523,23.1634,51000.0
2015-05-07 12:50:00,41.82,41.83,41.78,41.79,43100.0,23.1689,23.1745,23.1468,23.1523,43100.0
2015-05-07 13:00:00,41.79,41.8,41.74,41.77,58500.0,23.1523,23.1578,23.1246,23.1412,58500.0
2015-05-07 13:10:00,41.78,41.79,41.7,41.71,63200.0,23.1468,23.1523,23.1024,23.108,63200.0
2015-05-07 13:20:00,41.71,41.72,41.68,41.72,55700.0,23.108,23.1135,23.0914,23.1135,55700.0
2015-05-07 13:30:00,41.72,41.77,41.71,41.75,56100.0,23.1135,23.1412,23.108,23.1301,56100.0
2015-05-07 13:40:00,41.75,41.76,41.71,41.73,63600.0,23.1301,23.1357,23.108,23.1191,63600.0
2015-05-07 13:50:00,41.73,41.75,41.71,41.73,40600.0,23.1191,23.1301,23.108,23.1191,40600.0
2015-05-07 14:00:00,41.72,41.73,41.71,41.72,70800.0,23.1135,23.1191,23.108,23.1135,70800.0
2015-05-07 14:10:00,41.71,41.74,41.7,41.74,41400.0,23.108,23.1246,23.1024,23.1246,41400.0
2015-05-07 14:20:00,41.73,41.77,41.72,41.77,56900.0,23.1191,23.1412,23.1135,23.1412,56900.0
2015-05-07 14:30:00,41.77,41.84,41.77,41.8,95800.0,23.1412,23.18,23.1412,23.1578,95800.0
2015-05-07 14:40:00,41.79,41.81,41.78,41.79,43500.0,23.1523,23.1634,23.1468,23.1523,43500.0
2015-05-07 14:50:00,41.78,41.79,41.75,41.77,63800.0,23.1468,23.1523,23.1301,23.1412,63800.0
2015-05-07 15:00:00,41.77,41.81,41.76,41.8,51800.0,23.1412,23.1634,23.1357,23.1578,51800.0
2015-05-07 15:10:00,41.8,41.83,41.78,41.8,82800.0,23.1578,23.1745,23.1468,23.1578,82800.0
2015-05-07 15:20:00,41.8,41.81,41.76,41.78,111700.0,23.1578,23.1634,23.1357,23.1468,111700.0
2015-05-07 15:30:00,41.78,41.82,41.78,41.81,78200.0,23.1468,23.1689,23.1468,23.1634,78200.0
2015-05-07 15:40:00,41.81,41.82,41.76,41.81,174900.0,23.1634,23.1689,23.1357,23.1634,174900.0
2015-05-07 15:50:00,41.8,41.84,41.8,41.81,216900.0,23.1578,23.18,23.1578,23.1634,216900.0
2015-05-08 09:30:00,42.77,42.78,42.62,42.64,355500.0,23.6952,23.7008,23.6121,23.6232,355500.0
2015-05-08 09:40:00,42.64,42.65,42.56,42.58,283200.0,23.6232,23.6287,23.5789,23.59,283200.0
2015-05-08 09:50:00,42.57,42.63,42.49,42.5,212800.0,23.5844,23.6177,23.5401,23.5456,212800.0
2015-05-08 10:00:00,42.49,42.53,42.39,42.48,155500.0,23.5401,23.5623,23.4847,23.5346,155500.0
2015-05-08 10:10:00,42.49,42.5,42.31,42.32,99600.0,23.5401,23.5456,23.4404,23.4459,99600.0
2015-05-08 10:20:00,42.3,42.38,42.26,42.3,104200.0,23.4348,23.4792,23.4127,23.4348,104200.0
2015-05-08 10:30:00,42.3,42.37,42.28,42.34,85900.0,23.4348,23.4736,23.4238,23.457,85900.0
2015-05-08 10:40:00,42.34,42.44,42.33,42.43,114300.0,23.457,23.5124,23.4515,23.5069,114300.0
2015-05-08 10:50:00,42.43,42.48,42.37,42.43,106200.0,23.5069,23.5346,23.4736,23.5069,106200.0
2015-05-08 11:00:00,42.43,42.56,42.42,42.55,114900.0,23.5069,23.5789,23.5013,23.5733,114900.0
2015-05-08 11:10:00,42.55,42.67,42.53,42.66,176000.0,23.5733,23.6398,23.5623,23.6343,176000.0
2015-05-08 11:20:00,42.66,42.69,42.62,42.68,152700.0,23.6343,23.6509,23.6121,23.6454,152700.0
2015-05-08 11:30:00,42.68,42.73,42.65,42.68,180600.0,23.6454,23.6731,23.6287,23.6454,180600.0
2015-05-08 11:40:00,42.68,42.74,42.67,42.72,100300.0,23.6454,23.6786,23.6398,23.6675,100300.0
2015-05-08 11:50:00,42.73,42.74,42.68,42.68,88500.0,23.6731,23.6786,23.6454,23.6454,88500.0
2015-05-08 12:00:00,42.69,42.73,42.68,42.71,58400.0,23.6509,23.6731,23.6454,23.662,58400.0
2015-05-08 12:10:00,42.71,42.72,42.67,42.69,67100.0,23.662,23.6675,23.6398,23.6509,67100.0
2015-05-08 12:20:00,42.69,42.71,42.65,42.67,72500.0,23.6509,23.662,23.6287,23.6398,72500.0
2015-05-08 12:30:00,42.66,42.67,42.64,42.65,49600.0,23.6343,23.6398,23.6232,23.6287,49600.0
2015-05-08 12:40:00,42.65,42.65,42.61,42.62,55700.0,23.6287,23.6287,23.6066,23.6121,55700.0
2015-05-08 12:50:00,42.62,42.68,42.61,42.68,57500.0,23.6121,23.6454,23.6066,23.6454,57500.0
2015-05-08 13:00:00,42.68,42.75,42.68,42.74,67400.0,23.6454,23.6842,23.6454,23.6786,67400.0
2015-05-08 13:10:00,42.73,42.75,42.72,42.74,66500.0,23.6731,23.6842,23.6675,23.6786,66500.0
2015-05-08 13:20:00,42.73,42.78,42.73,42.77,75100.0,23.6731,23.7008,23.6731,23.6952,75100.0
2015-05-08 13:30:00,42.77,42.77,42.74,42.77,59500.0,23.6952,23.6952,23.6786,23.6952,59500.0
2015-05-08 13:40:00,42.77,42.81,42.75,42.78,127300.0,23.6952,23.7174,23.6842,23.7008,127300.0
2015-05-08 13:50:00,42.79,42.8,42.76,42.77,69500.0,23.7063,23.7119,23.6897,23.6952,69500.0
2015-05-08 14:00:00,42.77,42.78,42.75,42.77,73800.0,23.6952,23.7008,23.6842,23.6952,73800.0
2015-05-08 14:10:00,42.78,42.78,42.75,42.75,58500.0,23.7008,23.7008,23.6842,23.6842,58500.0
2015-05-08 14:20:00,42.75,42.77,42.75,42.76,44200.0,23.6842,23.6952,23.6842,23.6897,44200.0
2015-05-08 14:30:00,42.76,42.76,42.73,42.73,31400.0,23.6897,23.6897,23.6731,23.6731,31400.0
2015-05-08 14:40:00,42.73,42.73,42.7,42.7,52800.0,23.6731,23.6731,23.6564,23.6564,52800.0
2015-05-08 14:50:00,42.7,42.72,42.7,42.72,50700.0,23.6564,23.6675,23.6564,23.6675,50700.0
2015-05-08 15:00:00,42.72,42.73,42.7,42.73,45500.0,23.6675,23.6731,23.6564,23.6731,45500.0
2015-05-08 15:10:00,42.72,42.73,42.68,42.69,88600.0,23.6675,23.6731,23.6454,23.6509,88600.0
2015-05-08 15:20:00,42.69,42.72,42.68,42.71,88500.0,23.6509,23.6675,23.6454,23.662,88500.0
2015-05-08 15:30:00,42.71,42.84,42.7,42.73,549700.0,23.662,23.734,23.6564,23.6731,549700.0
2015-05-08 15:40:00,42.73,42.76,42.73,42.73,120700.0,23.6731,23.6897,23.6731,23.6731,120700.0
2015-05-08 15:50:00,42.73,42.75,42.72,42.72,233000.0,23.6731,23.6842,23.6675,23.6675,233000.0
2015-05-11 09:30:00,42.95,43.03,42.9,43.01,388700.0,23.795,23.8393,23.7673,23.8282,388700.0
2015-05-11 09:40:00,43.0,43.01,42.84,42.85,203700.0,23.8227,23.8282,23.734,23.7396,203700.0
2015-05-11 09:50:00,42.85,42.85,42.76,42.84,242800.0,23.7396,23.7396,23.6897,23.734,242800.0
2015-05-11 10:00:00,42.84,42.87,42.75,42.77,171100.0,23.734,23.7506,23.6842,23.6952,171100.0
2015-05-11 10:10:00,42.78,42.81,42.75,42.81,144000.0,23.7008,23.7174,23.6842,23.7174,144000.0
2015-05-11 10:20:00,42.81,42.86,42.77,42.77,113800.0,23.7174,23.7451,23.6952,23.6952,113800.0
2015-05-11 10:30:00,42.77,42.81,42.76,42.8,62800.0,23.6952,23.7174,23.6897,23.7119,62800.0
2015-05-11 10:40:00,42.81,42.89,42.81,42.88,65200.0,23.7174,23.7617,23.7174,23.7562,65200.0
2015-05-11 10:50:00,42.88,42.91,42.83,42.85,63000.0,23.7562,23.7728,23.7285,23.7396,63000.0
2015-05-11 11:00:00,42.85,42.86,42.81,42.82,63500.0,23.7396,23.7451,23.7174,23.7229,63500.0
2015-05-11 11:10:00,42.82,42.86,42.78,42.86,91400.0,23.7229,23.7451,23.7008,23.7451,91400.0
2015-05-11 11:20:00,42.86,42.86,42.71,42.74,159000.0,23.7451,23.7451,23.662,23.6786,159000.0
2015-05-11 11:30:00,42.74,42.77,42.66,42.71,157800.0,23.6786,23.6952,23.6343,23.662,157800.0
2015-05-11 11:40:00,42.69,42.77,42.68,42.75,62000.0,23.6509,23.6952,23.6454,23.6842,62000.0
2015-05-11 11:50:00,42.75,42.83,42.73,42.8,57000.0,23.6842,23.7285,23.6731,23.7119,57000.0
2015-05-11 12:00:00,42.8,42.81,42.71,42.73,49700.0,23.7119,23.7174,23.662,23.6731,49700.0
2015-05-11 12:10:00,42.73,42.76,42.69,42.73,64400.0,23.6731,23.6897,23.6509,23.6731,64400.0
2015-05-11 12:20:00,42.73,42.76,42.7,42.72,43400.0,23.6731,23.6897,23.6564,23.6675,43400.0
2015-05-11 12:30:00,42.71,42.73,42.7,42.72,73200.0,23.662,23.6731,23.6564,23.6675,73200.0
2015-05-11 12:40:00,42.71,42.72,42.66,42.68,88600.0,23.662,23.6675,23.6343,23.6454,88600.0
2015-05-11 12:50:00,42.69,42.7,42.65,42.67,50300.0,23.6509,23.6564,23.6287,23.6398,50300.0
2015-05-11 13:00:00,42.67,42.68,42.66,42.68,28800.0,23.6398,23.6454,23.6343,23.6454,28800.0
2015-05-11 13:10:00,42.67,42.68,42.64,42.65,54600.0,23.6398,23.6454,23.6232,23.6287,54600.0
2015-05-11 13:20:00,42.65,42.67,42.59,42.6,137100.0,23.6287,23.6398,23.5955,23.601,137100.0
2015-05-11 13:30:00,42.61,42.65,42.58,42.62,106200.0,23.6066,23.6287,23.59,23.6121,106200.0
2015-05-11 13:40:00,42.63,42.63,42.59,42.6,48700.0,23.6177,23.6177,23.5955,23.601,48700.0
2015-05-11 13:50:00,42.59,42.6,42.57,42.59,29200.0,23.5955,23.601,23.5844,23.5955,29200.0
2015-05-11 14:00:00,42.58,42.6,42.56,42.56,64700.0,23.59,23.601,23.5789,23.5789,64700.0
2015-05-11 14:10:00,42.57,42.59,42.56,42.59,23000.0,23.5844,23.5955,23.5789,23.5955,23000.0
2015-05-11 14:20:00,42.59,42.6,42.57,42.59,27400.0,23.5955,23.601,23.5844,23.5955,27400.0
2015-05-11 14:30:00,42.59,42.59,42.53,42.54,40500.0,23.5955,23.5955,23.5623,23.5678,40500.0
2015-05-11 14:40:00,42.54,42.59,42.53,42.58,44000.0,23.5678,23.5955,23.5623,23.59,44000.0
2015-05-11 14:50:00,42.58,42.6,42.54,42.57,66700.0,23.59,23.601,23.5678,23.5844,66700.0
2015-05-11 15:00:00,42.56,42.6,42.55,42.6,58100.0,23.5789,23.601,23.5733,23.601,58100.0
2015-05-11 15:10:00,42.6,42.64,42.59,42.64,114800.0,23.601,23.6232,23.5955,23.6232,114800.0
2015-05-11 15:20:00,42.64,42.65,42.62,42.64,97900.0,23.6232,23.6287,23.6121,23.6232,97900.0
2015-05-11 15:30:00,42.65,42.65,42.63,42.64,44700.0,23.6287,23.6287,23.6177,23.6232,44700.0
2015-05-11 15:40:00,42.64,42.64,42.62,42.64,126400.0,23.6232,23.6232,23.6121,23.6232,126400.0
2015-05-11 15:50:00,42.64,42.64,42.6,42.61,219900.0,23.6232,23.6232,23.601,23.6066,219900.0
2015-05-12 09:30:00,42.48,42.67,42.47,42.66,215900.0,23.5346,23.6398,23.529,23.6343,215900.0
2015-05-12 09:40:00,42.66,42.69,42.59,42.67,83000.0,23.6343,23.6509,23.5955,23.6398,83000.0
2015-05-12 09:50:00,42.66,42.71,42.58,42.63,122800.0,23.6343,23.662,23.59,23.6177,122800.0
2015-05-12 10:00:00,42.63,42.67,42.6,42.67,61500.0,23.6177,23.6398,23.601,23.6398,61500.0
2015-05-12 10:10:00,42.68,42.69,42.53,42.54,52400.0,23.6454,23.6509,23.5623,23.5678,52400.0
2015-05-12 10:20:00,42.55,42.62,42.54,42.58,50600.0,23.5733,23.6121,23.5678,23.59,50600.0
2015-05-12 10:30:00,42.57,42.72,42.57,42.72,69400.0,23.5844,23.6675,23.5844,23.6675,69400.0
2015-05-12 10:40:00,42.73,42.76,42.66,42.7,59700.0,23.6731,23.6897,23.6343,23.6564,59700.0
2015-05-12 10:50:00,42.7,42.75,42.69,42.71,60800.0,23.6564,23.6842,23.6509,23.662,60800.0
2015-05-12 11:00:00,42.71,42.82,42.7,42.82,43700.0,23.662,23.7229,23.6564,23.7229,43700.0
2015-05-12 11:10:00,42.82,42.95,42.82,42.88,97000.0,23.7229,23.795,23.7229,23.7562,97000.0
2015-05-12 11:20:00,42.88,42.95,42.82,42.83,75000.0,23.7562,23.795,23.7229,23.7285,75000.0
2015-05-12 11:30:00,42.84,42.86,42.76,42.86,134500.0,23.734,23.7451,23.6897,23.7451,134500.0
2015-05-12 11:40:00,42.85,42.94,42.83,42.92,44000.0,23.7396,23.7894,23.7285,23.7783,44000.0
2015-05-12 11:50:00,42.92,42.93,42.84,42.86,144500.0,23.7783,23.7839,23.734,23.7451,144500.0
2015-05-12 12:00:00,42.87,42.87,42.78,42.78,80200.0,23.7506,23.7506,23.7008,23.7008,80200.0
2015-05-12 12:10:00,42.78,42.78,42.72,42.75,94100.0,23.7008,23.7008,23.6675,23.6842,94100.0
2015-05-12 12:20:00,42.75,42.76,42.7,42.72,53000.0,23.6842,23.6897,23.6564,23.6675,53000.0
2015-05-12 12:30:00,42.72,42.73,42.67,42.7,43500.0,23.6675,23.6731,23.6398,23.6564,43500.0
2015-05-12 12:40:00,42.69,42.69,42.65,42.66,56900.0,23.6509,23.6509,23.6287,23.6343,56900.0
2015-05-12 12:50:00,42.66,42.71,42.65,42.69,69300.0,23.6343,23.662,23.6287,23.6509,69300.0
2015-05-12 13:00:00,42.7,42.72,42.66,42.68,43000.0,23.6564,23.6675,23.6343,23.6454,43000.0
2015-05-12 13:10:00,42.68,42.72,42.67,42.67,53300.0,23.6454,23.6675,23.6398,23.6398,53300.0
2015-05-12 13:20:00,42.68,42.68,42.64,42.66,41100.0,23.6454,23.6454,23.6232,23.6343,41100.0
2015-05-12 13:30:00,42.66,42.67,42.62,42.64,48500.0,23.6343,23.6398,23.6121,23.6232,48500.0
2015-05-12 13:40:00,42.63,42.7,42.62,42.64,53200.0,23.6177,23.6564,23.6121,23.6232,53200.0
2015-05-12 13:50:00,42.64,42.65,42.6,42.62,52900.0,23.6232,23.6287,23.601,23.6121,52900.0
2015-05-12 14:00:00,42.62,42.63,42.59,42.62,48500.0,23.6121,23.6177,23.5955,23.6121,48500.0
2015-05-12 14:10:00,42.62,42.66,42.58,42.66,61800.0,23.6121,23.6343,23.59,23.6343,61800.0
2015-05-12 14:20:00,42.66,42.72,42.65,42.71,58500.0,23.6343,23.6675,23.6287,23.662,58500.0
2015-05-12 14:30:00,42.7,42.72,42.67,42.7,57200.0,23.6564,23.6675,23.6398,23.6564,57200.0
2015-05-12 14:40:00,42.7,42.71,42.67,42.71,64100.0,23.6564,23.662,23.6398,23.662,64100.0
2015-05-12 14:50:00,42.71,42.72,42.67,42.7,94000.0,23.662,23.6675,23.6398,23.6564,94000.0
2015-05-12 15:00:00,42.7,42.71,42.68,42.69,78900.0,23.6564,23.662,23.6454,23.6509,78900.0
2015-05-12 15:10:00,42.68,42.7,42.65,42.7,68600.0,23.6454,23.6564,23.6287,23.6564,68600.0
2015-05-12 15:20:00,42.7,42.72,42.68,42.71,75700.0,23.6564,23.6675,23.6454,23.662,75700.0
2015-05-12 15:30:00,42.71,42.73,42.68,42.71,79200.0,23.662,23.6731,23.6454,23.662,79200.0
2015-05-12 15:40:00,42.72,42.72,42.67,42.68,114100.0,23.6675,23.6675,23.6398,23.6454,114100.0
2015-05-12 15:50:00,42.68,42.72,42.66,42.71,284800.0,23.6454,23.6675,23.6343,23.662,284800.0
2015-05-13 09:30:00,43.07,43.09,42.94,43.08,201200.0,23.8614,23.8725,23.7894,23.867,201200.0
2015-05-13 09:40:00,43.08,43.1,43.01,43.02,94300.0,23.867,23.8781,23.8282,23.8337,94300.0
2015-05-13 09:50:00,43.03,43.05,42.93,42.93,98500.0,23.8393,23.8504,23.7839,23.7839,98500.0
2015-05-13 10:00:00,42.94,43.0,42.9,42.93,90900.0,23.7894,23.8227,23.7673,23.7839,90900.0
2015-05-13 10:10:00,42.92,42.99,42.91,42.93,68200.0,23.7783,23.8171,23.7728,23.7839,68200.0
2015-05-13 10:20:00,42.93,42.96,42.88,42.91,44200.0,23.7839,23.8005,23.7562,23.7728,44200.0
2015-05-13 10:30:00,42.93,43.05,42.88,42.89,88600.0,23.7839,23.8504,23.7562,23.7617,88600.0
2015-05-13 10:40:00,42.9,42.93,42.83,42.84,61400.0,23.7673,23.7839,23.7285,23.734,61400.0
2015-05-13 10:50:00,42.83,42.87,42.8,42.82,215700.0,23.7285,23.7506,23.7119,23.7229,215700.0
2015-05-13 11:00:00,42.8,42.84,42.77,42.81,58800.0,23.7119,23.734,23.6952,23.7174,58800.0
2015-05-13 11:10:00,42.82,42.84,42.78,42.84,46300.0,23.7229,23.734,23.7008,23.734,46300.0
2015-05-13 11:20:00,42.85,42.94,42.83,42.92,75700.0,23.7396,23.7894,23.7285,23.7783,75700.0
2015-05-13 11:30:00,42.91,43.01,42.89,42.96,84600.0,23.7728,23.8282,23.7617,23.8005,84600.0
2015-05-13 11:40:00,42.96,43.0,42.95,42.98,31600.0,23.8005,23.8227,23.795,23.8116,31600.0
2015-05-13 11:50:00,42.98,43.01,42.94,42.94,39900.0,23.8116,23.8282,23.7894,23.7894,39900.0
2015-05-13 12:00:00,42.95,43.0,42.93,42.98,67300.0,23.795,23.8227,23.7839,23.8116,67300.0
2015-05-13 12:10:00,42.98,42.99,42.93,42.97,32600.0,23.8116,23.8171,23.7839,23.806,32600.0
2015-05-13 12:20:00,42.97,42.97,42.91,42.92,43300.0,23.806,23.806,23.7728,23.7783,43300.0
2015-05-13 12:30:00,42.93,42.94,42.89,42.91,36300.0,23.7839,23.7894,23.7617,23.7728,36300.0
2015-05-13 12:40:00,42.92,42.92,42.86,42.88,24100.0,23.7783,23.7783,23.7451,23.7562,24100.0
2015-05-13 12:50:00,42.89,42.94,42.87,42.88,74700.0,23.7617,23.7894,23.7506,23.7562,74700.0
2015-05-13 13:00:00,42.88,42.97,42.88,42.9,50700.0,23.7562,23.806,23.7562,23.7673,50700.0
2015-05-13 13:10:00,42.91,42.92,42.89,42.91,38200.0,23.7728,23.7783,23.7617,23.7728,38200.0
2015-05-13 13:20:00,42.91,42.91,42.86,42.88,28900.0,23.7728,23.7728,23.7451,23.7562,28900.0
2015-05-13 13:30:00,42.88,42.89,42.83,42.84,44600.0,23.7562,23.7617,23.7285,23.734,44600.0
2015-05-13 13:40:00,42.84,42.84,42.81,42.81,33700.0,23.734,23.734,23.7174,23.7174,33700.0
2015-05-13 13:50:00,42.81,42.85,42.81,42.82,59000.0,23.7174,23.7396,23.7174,23.7229,59000.0
2015-05-13 14:00:00,42.83,42.87,42.8,42.81,51000.0,23.7285,23.7506,23.7119,23.7174,51000.0
2015-05-13 14:10:00,42.8,42.81,42.74,42.74,46400.0,23.7119,23.7174,23.6786,23.6786,46400.0
2015-05-13 14:20:00,42.74,42.76,42.72,42.73,41600.0,23.6786,23.6897,23.6675,23.6731,41600.0
2015-05-13 14:30:00,42.72,42.73,42.69,42.7,36100.0,23.6675,23.6731,23.6509,23.6564,36100.0
2015-05-13 14:40:00,42.69,42.78,42.69,42.77,57400.0,23.6509,23.7008,23.6509,23.6952,57400.0
2015-05-13 14:50:00,42.76,42.78,42.73,42.73,44700.0,23.6897,23.7008,23.6731,23.6731,44700.0
2015-05-13 15:00:00,42.74,42.81,42.73,42.8,48800.0,23.6786,23.7174,23.6731,23.7119,48800.0
2015-05-13 15:10:00,42.8,42.82,42.79,42.81,46600.0,23.7119,23.7229,23.7063,23.7174,46600.0
2015-05-13 15:20:00,42.81,42.82,42.75,42.8,134000.0,23.7174,23.7229,23.6842,23.7119,134000.0
2015-05-13 15:30:00,42.8,42.81,42.75,42.75,37300.0,23.7119,23.7174,23.6842,23.6842,37300.0
2015-05-13 15:40:00,42.76,42.81,42.75,42.8,97100.0,23.6897,23.7174,23.6842,23.7119,97100.0
2015-05-13 15:50:00,42.81,42.81,42.77,42.77,142700.0,23.7174,23.7174,23.6952,23.6952,142700.0
2015-05-14 09:30:00,43.1,43.1,42.96,42.98,188900.0,23.8781,23.8781,23.8005,23.8116,188900.0
2015-05-14 09:40:00,42.98,43.13,42.98,43.12,119700.0,23.8116,23.8947,23.8116,23.8891,119700.0
2015-05-14 09:50:00,43.11,43.2,43.11,43.16,134300.0,23.8836,23.9335,23.8836,23.9113,134300.0
2015-05-14 10:00:00,43.17,43.19,43.08,43.13,100800.0,23.9168,23.9279,23.867,23.8947,100800.0
2015-05-14 10:10:00,43.14,43.16,43.11,43.14,85300.0,23.9002,23.9113,23.8836,23.9002,85300.0
2015-05-14 10:20:00,43.14,43.17,43.09,43.09,94900.0,23.9002,23.9168,23.8725,23.8725,94900.0
2015-05-14 10:30:00,43.1,43.13,43.03,43.06,97900.0,23.8781,23.8947,23.8393,23.8559,97900.0
2015-05-14 10:40:00,43.08,43.11,43.05,43.06,45200.0,23.867,23.8836,23.8504,23.8559,45200.0
2015-05-14 10:50:00,43.07,43.12,43.04,43.08,79300.0,23.8614,23.8891,23.8448,23.867,79300.0
2015-05-14 11:00:00,43.08,43.12,43.02,43.02,61700.0,23.867,23.8891,23.8337,23.8337,61700.0
2015-05-14 11:10:00,43.02,43.04,42.99,43.0,78400.0,23.8337,23.8448,23.8171,23.8227,78400.0
2015-05-14 11:20:00,42.99,43.12,42.99,43.12,109600.0,23.8171,23.8891,23.8171,23.8891,109600.0
2015-05-14 11:30:00,43.11,43.15,43.06,43.08,126200.0,23.8836,23.9058,23.8559,23.867,126200.0
2015-05-14 11:40:00,43.07,43.1,43.04,43.07,59500.0,23.8614,23.8781,23.8448,23.8614,59500.0
2015-05-14 11:50:00,43.07,43.11,43.03,43.05,72900.0,23.8614,23.8836,23.8393,23.8504,72900.0
2015-05-14 12:00:00,43.05,43.08,42.95,42.95,132900.0,23.8504,23.867,23.795,23.795,132900.0
2015-05-14 12:10:00,42.96,43.0,42.95,42.99,40500.0,23.8005,23.8227,23.795,23.8171,40500.0
2015-05-14 12:20:00,43.0,43.05,42.99,43.02,39800.0,23.8227,23.8504,23.8171,23.8337,39800.0
2015-05-14 12:30:00,43.02,43.05,43.02,43.03,39400.0,23.8337,23.8504,23.8337,23.8393,39400.0
2015-05-14 12:40:00,43.02,43.03,42.98,42.98,73400.0,23.8337,23.8393,23.8116,23.8116,73400.0
2015-05-14 12:50:00,42.99,43.07,42.99,43.02,48800.0,23.8171,23.8614,23.8171,23.8337,48800.0
2015-05-14 13:00:00,43.02,43.09,43.02,43.05,49400.0,23.8337,23.8725,23.8337,23.8504,49400.0
2015-05-14 13:10:00,43.04,43.07,43.02,43.03,54000.0,23.8448,23.8614,23.8337,23.8393,54000.0
2015-05-14 13:20:00,43.02,43.08,43.02,43.08,67900.0,23.8337,23.867,23.8337,23.867,67900.0
2015-05-14 13:30:00,43.08,43.1,43.04,43.08,96300.0,23.867,23.8781,23.8448,23.867,96300.0
2015-05-14 13:40:00,43.08,43.14,43.07,43.14,57600.0,23.867,23.9002,23.8614,23.9002,57600.0
2015-05-14 13:50:00,43.14,43.15,43.1,43.12,88700.0,23.9002,23.9058,23.8781,23.8891,88700.0
2015-05-14 14:00:00,43.11,43.13,43.1,43.11,128600.0,23.8836,23.8947,23.8781,23.8836,128600.0
2015-05-14 14:10:00,43.11,43.12,43.09,43.11,78800.0,23.8836,23.8891,23.8725,23.8836,78800.0
2015-05-14 14:20:00,43.11,43.13,43.1,43.1,82600.0,23.8836,23.8947,23.8781,23.8781,82600.0
2015-05-14 14:30:00,43.1,43.11,43.06,43.07,92400.0,23.8781,23.8836,23.8559,23.8614,92400.0
2015-05-14 14:40:00,43.06,43.07,43.01,43.02,63100.0,23.8559,23.8614,23.8282,23.8337,63100.0
2015-05-14 14:50:00,43.02,43.03,43.0,43.02,73000.0,23.8337,23.8393,23.8227,23.8337,73000.0
2015-05-14 15:00:00,43.02,43.04,43.0,43.01,77600.0,23.8337,23.8448,23.8227,23.8282,77600.0
2015-05-14 15:10:00,43.01,43.03,43.0,43.0,68900.0,23.8282,23.8393,23.8227,23.8227,68900.0
2015-05-14 15:20:00,43.0,43.02,42.97,42.98,102500.0,23.8227,23.8337,23.806,23.8116,102500.0
2015-05-14 15:30:00,42.98,42.99,42.96,42.96,72100.0,23.8116,23.8171,23.8005,23.8005,72100.0
2015-05-14 15:40:00,42.96,42.97,42.93,42.95,157500.0,23.8005,23.806,23.7839,23.795,157500.0
2015-05-14 15:50:00,42.96,42.98,42.93,42.98,253500.0,23.8005,23.8116,23.7839,23.8116,253500.0
2015-05-15 09:30:00,42.65,42.65,42.44,42.54,363200.0,23.6287,23.6287,23.5124,23.5678,363200.0
2015-05-15 09:40:00,42.54,42.58,42.48,42.58,150300.0,23.5678,23.59,23.5346,23.59,150300.0
2015-05-15 09:50:00,42.59,42.79,42.59,42.75,207400.0,23.5955,23.7063,23.5955,23.6842,207400.0
2015-05-15 10:00:00,42.76,42.78,42.62,42.69,219900.0,23.6897,23.7008,23.6121,23.6509,219900.0
2015-05-15 10:10:00,42.69,42.7,42.6,42.69,146600.0,23.6509,23.6564,23.601,23.6509,146600.0
2015-05-15 10:20:00,42.69,42.72,42.65,42.67,59900.0,23.6509,23.6675,23.6287,23.6398,59900.0
2015-05-15 10:30:00,42.68,42.74,42.64,42.73,64700.0,23.6454,23.6786,23.6232,23.6731,64700.0
2015-05-15 10:40:00,42.73,42.89,42.72,42.87,97600.0,23.6731,23.7617,23.6675,23.7506,97600.0
2015-05-15 10:50:00,42.86,42.9,42.78,42.78,85000.0,23.7451,23.7673,23.7008,23.7008,85000.0
2015-05-15 11:00:00,42.78,42.85,42.78,42.83,49700.0,23.7008,23.7396,23.7008,23.7285,49700.0
2015-05-15 11:10:00,42.83,42.84,42.75,42.76,56600.0,23.7285,23.734,23.6842,23.6897,56600.0
2015-05-15 11:20:00,42.76,42.8,42.73,42.79,66500.0,23.6897,23.7119,23.6731,23.7063,66500.0
2015-05-15 11:30:00,42.79,42.85,42.76,42.81,87900.0,23.7063,23.7396,23.6897,23.7174,87900.0
2015-05-15 11:40:00,42.82,42.82,42.77,42.77,56800.0,23.7229,23.7229,23.6952,23.6952,56800.0
2015-05-15 11:50:00,42.77,42.81,42.75,42.81,33100.0,23.6952,23.7174,23.6842,23.7174,33100.0
2015-05-15 12:00:00,42.81,42.83,42.79,42.79,45500.0,23.7174,23.7285,23.7063,23.7063,45500.0
2015-05-15 12:10:00,42.79,42.83,42.78,42.82,27000.0,23.7063,23.7285,23.7008,23.7229,27000.0
2015-05-15 12:20:00,42.83,42.86,42.83,42.85,28300.0,23.7285,23.7451,23.7285,23.7396,28300.0
2015-05-15 12:30:00,42.86,42.91,42.83,42.85,103100.0,23.7451,23.7728,23.7285,23.7396,103100.0
2015-05-15 12:40:00,42.86,42.91,42.85,42.89,48600.0,23.7451,23.7728,23.7396,23.7617,48600.0
2015-05-15 12:50:00,42.9,42.95,42.88,42.94,58400.0,23.7673,23.795,23.7562,23.7894,58400.0
2015-05-15 13:00:00,42.94,42.99,42.84,42.86,359500.0,23.7894,23.8171,23.734,23.7451,359500.0
2015-05-15 13:10:00,42.86,42.88,42.85,42.85,26700.0,23.7451,23.7562,23.7396,23.7396,26700.0
2015-05-15 13:20:00,42.85,42.91,42.85,42.89,40100.0,23.7396,23.7728,23.7396,23.7617,40100.0
2015-05-15 13:30:00,42.88,42.92,42.88,42.89,46100.0,23.7562,23.7783,23.7562,23.7617,46100.0
2015-05-15 13:40:00,42.9,42.9,42.82,42.84,119400.0,23.7673,23.7673,23.7229,23.734,119400.0
2015-05-15 13:50:00,42.84,42.88,42.83,42.88,92700.0,23.734,23.7562,23.7285,23.7562,92700.0
2015-05-15 14:00:00,42.88,42.88,42.82,42.85,59100.0,23.7562,23.7562,23.7229,23.7396,59100.0
2015-05-15 14:10:00,42.85,42.9,42.84,42.85,83600.0,23.7396,23.7673,23.734,23.7396,83600.0
2015-05-15 14:20:00,42.86,42.88,42.83,42.88,42400.0,23.7451,23.7562,23.7285,23.7562,42400.0
2015-05-15 14:30:00,42.87,42.88,42.81,42.83,193100.0,23.7506,23.7562,23.7174,23.7285,193100.0
2015-05-15 14:40:00,42.83,42.85,42.82,42.83,47800.0,23.7285,23.7396,23.7229,23.7285,47800.0
2015-05-15 14:50:00,42.84,42.85,42.81,42.84,34600.0,23.734,23.7396,23.7174,23.734,34600.0
2015-05-15 15:00:00,42.84,42.87,42.81,42.83,48600.0,23.734,23.7506,23.7174,23.7285,48600.0
2015-05-15 15:10:00,42.84,42.85,42.81,42.82,29000.0,23.734,23.7396,23.7174,23.7229,29000.0
2015-05-15 15:20:00,42.81,42.83,42.81,42.81,25200.0,23.7174,23.7285,23.7174,23.7174,25200.0
2015-05-15 15:30:00,42.82,42.83,42.81,42.81,48800.0,23.7229,23.7285,23.7174,23.7174,48800.0
2015-05-15 15:40:00,42.82,42.83,42.8,42.82,107700.0,23.7229,23.7285,23.7119,23.7229,107700.0
2015-05-15 15:50:00,42.82,42.82,42.8,42.81,136300.0,23.7229,23.7229,23.7119,23.7174,136300.0
2015-05-18 09:30:00,42.43,42.45,42.36,42.41,296500.0,23.5069,23.5179,23.4681,23.4958,296500.0
2015-05-18 09:40:00,42.4,42.42,42.32,42.33,392500.0,23.4902,23.5013,23.4459,23.4515,392500.0
2015-05-18 09:50:00,42.33,42.45,42.31,42.42,105500.0,23.4515,23.5179,23.4404,23.5013,105500.0
2015-05-18 10:00:00,42.42,42.49,42.41,42.43,98400.0,23.5013,23.5401,23.4958,23.5069,98400.0
2015-05-18 10:10:00,42.44,42.46,42.41,42.42,51500.0,23.5124,23.5235,23.4958,23.5013,51500.0
2015-05-18 10:20:00,42.42,42.44,42.38,42.41,53800.0,23.5013,23.5124,23.4792,23.4958,53800.0
2015-05-18 10:30:00,42.41,42.44,42.37,42.39,45000.0,23.4958,23.5124,23.4736,23.4847,45000.0
2015-05-18 10:40:00,42.39,42.52,42.39,42.5,105400.0,23.4847,23.5567,23.4847,23.5456,105400.0
2015-05-18 10:50:00,42.51,42.58,42.48,42.57,71100.0,23.5512,23.59,23.5346,23.5844,71100.0
2015-05-18 11:00:00,42.57,42.58,42.41,42.44,111400.0,23.5844,23.59,23.4958,23.5124,111400.0
2015-05-18 11:10:00,42.44,42.44,42.39,42.41,65900.0,23.5124,23.5124,23.4847,23.4958,65900.0
2015-05-18 11:20:00,42.41,42.51,42.39,42.46,137700.0,23.4958,23.5512,23.4847,23.5235,137700.0
2015-05-18 11:30:00,42.46,42.5,42.44,42.48,73600.0,23.5235,23.5456,23.5124,23.5346,73600.0
2015-05-18 11:40:00,42.48,42.48,42.42,42.42,41700.0,23.5346,23.5346,23.5013,23.5013,41700.0
2015-05-18 11:50:00,42.43,42.44,42.42,42.44,29300.0,23.5069,23.5124,23.5013,23.5124,29300.0
2015-05-18 12:00:00,42.44,42.44,42.39,42.41,55200.0,23.5124,23.5124,23.4847,23.4958,55200.0
2015-05-18 12:10:00,42.4,42.44,42.4,42.44,41300.0,23.4902,23.5124,23.4902,23.5124,41300.0
2015-05-18 12:20:00,42.44,42.46,42.42,42.42,49500.0,23.5124,23.5235,23.5013,23.5013,49500.0
2015-05-18 12:30:00,42.42,42.43,42.41,42.43,45700.0,23.5013,23.5069,23.4958,23.5069,45700.0
2015-05-18 12:40:00,42.42,42.46,42.41,42.46,28600.0,23.5013,23.5235,23.4958,23.5235,28600.0
2015-05-18 12:50:00,42.45,42.46,42.41,42.41,80100.0,23.5179,23.5235,23.4958,23.4958,80100.0
2015-05-18 13:00:00,42.42,42.43,42.41,42.42,21300.0,23.5013,23.5069,23.4958,23.5013,21300.0
2015-05-18 13:10:00,42.42,42.42,42.4,42.4,44500.0,23.5013,23.5013,23.4902,23.4902,44500.0
2015-05-18 13:20:00,42.4,42.41,42.38,42.39,46700.0,23.4902,23.4958,23.4792,23.4847,46700.0
2015-05-18 13:30:00,42.4,42.4,42.37,42.38,38700.0,23.4902,23.4902,23.4736,23.4792,38700.0
2015-05-18 13:40:00,42.37,42.39,42.35,42.36,47200.0,23.4736,23.4847,23.4625,23.4681,47200.0
2015-05-18 13:50:00,42.36,42.36,42.33,42.36,47900.0,23.4681,23.4681,23.4515,23.4681,47900.0
2015-05-18 14:00:00,42.36,42.36,42.32,42.32,54500.0,23.4681,23.4681,23.4459,23.4459,54500.0
2015-05-18 14:10:00,42.31,42.36,42.31,42.35,49400.0,23.4404,23.4681,23.4404,23.4625,49400.0
2015-05-18 14:20:00,42.35,42.36,42.32,42.32,60800.0,23.4625,23.4681,23.4459,23.4459,60800.0
2015-05-18 14:30:00,42.33,42.33,42.31,42.32,60000.0,23.4515,23.4515,23.4404,23.4459,60000.0
2015-05-18 14:40:00,42.33,42.33,42.31,42.33,70500.0,23.4515,23.4515,23.4404,23.4515,70500.0
2015-05-18 14:50:00,42.33,42.36,42.32,42.34,52100.0,23.4515,23.4681,23.4459,23.457,52100.0
2015-05-18 15:00:00,42.35,42.4,42.34,42.4,74600.0,23.4625,23.4902,23.457,23.4902,74600.0
2015-05-18 15:10:00,42.4,42.41,42.35,42.41,144600.0,23.4902,23.4958,23.4625,23.4958,144600.0
2015-05-18 15:20:00,42.41,42.44,42.39,42.41,256700.0,23.4958,23.5124,23.4847,23.4958,256700.0
2015-05-18 15:30:00,42.41,42.43,42.39,42.41,83900.0,23.4958,23.5069,23.4847,23.4958,83900.0
2015-05-18 15:40:00,42.41,42.44,42.4,42.43,96900.0,23.4958,23.5124,23.4902,23.5069,96900.0
2015-05-18 15:50:00,42.43,42.43,42.4,42.41,220800.0,23.5069,23.5069,23.4902,23.4958,220800.0
2015-05-19 09:30:00,42.22,42.22,42.06,42.1,337400.0,23.3905,23.3905,23.3019,23.324,337400.0
2015-05-19 09:40:00,42.11,42.2,42.07,42.15,171700.0,23.3296,23.3794,23.3074,23.3517,171700.0
2015-05-19 09:50:00,42.16,42.22,42.15,42.19,180700.0,23.3573,23.3905,23.3517,23.3739,180700.0
2015-05-19 10:00:00,42.19,42.23,42.11,42.13,149600.0,23.3739,23.3961,23.3296,23.3407,149600.0
2015-05-19 10:10:00,42.13,42.14,42.08,42.1,59800.0,23.3407,23.3462,23.313,23.324,59800.0
2015-05-19 10:20:00,42.09,42.18,42.09,42.15,96700.0,23.3185,23.3684,23.3185,23.3517,96700.0
2015-05-19 10:30:00,42.16,42.2,42.1,42.19,116900.0,23.3573,23.3794,23.324,23.3739,116900.0
2015-05-19 10:40:00,42.2,42.2,42.08,42.09,80900.0,23.3794,23.3794,23.313,23.3185,80900.0
2015-05-19 10:50:00,42.09,42.11,42.05,42.06,88200.0,23.3185,23.3296,23.2963,23.3019,88200.0
2015-05-19 11:00:00,42.05,42.07,42.0,42.01,93000.0,23.2963,23.3074,23.2686,23.2742,93000.0
2015-05-19 11:10:00,42.0,42.03,42.0,42.0,119400.0,23.2686,23.2853,23.2686,23.2686,119400.0
2015-05-19 11:20:00,42.0,42.05,41.96,42.04,438900.0,23.2686,23.2963,23.2465,23.2908,438900.0
2015-05-19 11:30:00,42.05,42.07,42.02,42.06,153100.0,23.2963,23.3074,23.2797,23.3019,153100.0
2015-05-19 11:40:00,42.06,42.08,42.0,42.0,34800.0,23.3019,23.313,23.2686,23.2686,34800.0
2015-05-19 11:50:00,42.01,42.01,41.98,41.99,39400.0,23.2742,23.2742,23.2576,23.2631,39400.0
2015-05-19 12:00:00,41.99,41.99,41.93,41.94,84500.0,23.2631,23.2631,23.2299,23.2354,84500.0
2015-05-19 12:10:00,41.93,41.99,41.92,41.97,65800.0,23.2299,23.2631,23.2243,23.252,65800.0
2015-05-19 12:20:00,41.97,42.0,41.97,41.98,45000.0,23.252,23.2686,23.252,23.2576,45000.0
2015-05-19 12:30:00,41.98,42.02,41.97,42.01,42000.0,23.2576,23.2797,23.252,23.2742,42000.0
2015-05-19 12:40:00,42.0,42.01,41.95,41.97,71300.0,23.2686,23.2742,23.2409,23.252,71300.0
2015-05-19 12:50:00,41.97,41.98,41.93,41.93,34200.0,23.252,23.2576,23.2299,23.2299,34200.0
2015-05-19 13:00:00,41.93,41.97,41.92,41.96,27900.0,23.2299,23.252,23.2243,23.2465,27900.0
2015-05-19 13:10:00,41.95,41.95,41.9,41.91,43600.0,23.2409,23.2409,23.2132,23.2188,43600.0
2015-05-19 13:20:00,41.91,41.93,41.91,41.92,38300.0,23.2188,23.2299,23.2188,23.2243,38300.0
2015-05-19 13:30:00,41.93,41.95,41.91,41.95,49800.0,23.2299,23.2409,23.2188,23.2409,49800.0
2015-05-19 13:40:00,41.95,41.99,41.93,41.96,151500.0,23.2409,23.2631,23.2299,23.2465,151500.0
2015-05-19 13:50:00,41.95,41.97,41.93,41.94,56000.0,23.2409,23.252,23.2299,23.2354,56000.0
2015-05-19 14:00:00,41.94,41.96,41.92,41.93,41300.0,23.2354,23.2465,23.2243,23.2299,41300.0
2015-05-19 14:10:00,41.92,41.95,41.92,41.94,39000.0,23.2243,23.2409,23.2243,23.2354,39000.0
2015-05-19 14:20:00,41.94,41.94,41.9,41.93,90100.0,23.2354,23.2354,23.2132,23.2299,90100.0
2015-05-19 14:30:00,41.92,41.94,41.9,41.91,59900.0,23.2243,23.2354,23.2132,23.2188,59900.0
2015-05-19 14:40:00,41.91,41.94,41.89,41.89,63300.0,23.2188,23.2354,23.2077,23.2077,63300.0
2015-05-19 14:50:00,41.9,41.9,41.85,41.86,82600.0,23.2132,23.2132,23.1855,23.1911,82600.0
2015-05-19 15:00:00,41.87,41.88,41.84,41.85,98500.0,23.1966,23.2022,23.18,23.1855,98500.0
2015-05-19 15:10:00,41.85,41.86,41.83,41.84,92500.0,23.1855,23.1911,23.1745,23.18,92500.0
2015-05-19 15:20:00,41.84,41.84,41.8,41.82,115100.0,23.18,23.18,23.1578,23.1689,115100.0
2015-05-19 15:30:00,41.81,41.83,41.8,41.8,123900.0,23.1634,23.1745,23.1578,23.1578,123900.0
2015-05-19 15:40:00,41.8,41.81,41.75,41.79,273800.0,23.1578,23.1634,23.1301,23.1523,273800.0
2015-05-19 15:50:00,41.8,41.83,41.79,41.82,381100.0,23.1578,23.1745,23.1523,23.1689,381100.0
2015-05-20 09:30:00,42.07,42.14,41.99,42.03,240400.0,23.3074,23.3462,23.2631,23.2853,240400.0
2015-05-20 09:40:00,42.03,42.06,41.95,42.04,166700.0,23.2853,23.3019,23.2409,23.2908,166700.0
2015-05-20 09:50:00,42.03,42.1,42.0,42.0,164500.0,23.2853,23.324,23.2686,23.2686,164500.0
2015-05-20 10:00:00,42.0,42.09,41.99,42.02,280800.0,23.2686,23.3185,23.2631,23.2797,280800.0
2015-05-20 10:10:00,42.01,42.15,42.01,42.15,48900.0,23.2742,23.3517,23.2742,23.3517,48900.0
2015-05-20 10:20:00,42.15,42.18,42.06,42.07,47900.0,23.3517,23.3684,23.3019,23.3074,47900.0
2015-05-20 10:30:00,42.07,42.16,42.04,42.08,111400.0,23.3074,23.3573,23.2908,23.313,111400.0
2015-05-20 10:40:00,42.08,42.11,42.05,42.11,122900.0,23.313,23.3296,23.2963,23.3296,122900.0
2015-05-20 10:50:00,42.11,42.17,42.1,42.15,54600.0,23.3296,23.3628,23.324,23.3517,54600.0
2015-05-20 11:00:00,42.14,42.15,42.1,42.13,46100.0,23.3462,23.3517,23.324,23.3407,46100.0
2015-05-20 11:10:00,42.14,42.18,42.12,42.18,38000.0,23.3462,23.3684,23.3351,23.3684,38000.0
2015-05-20 11:20:00,42.18,42.2,42.09,42.11,73800.0,23.3684,23.3794,23.3185,23.3296,73800.0
2015-05-20 11:30:00,42.12,42.14,42.04,42.05,80100.0,23.3351,23.3462,23.2908,23.2963,80100.0
2015-05-20 11:40:00,42.06,42.1,42.05,42.07,25000.0,23.3019,23.324,23.2963,23.3074,25000.0
2015-05-20 11:50:00,42.07,42.07,42.05,42.07,19300.0,23.3074,23.3074,23.2963,23.3074,19300.0
2015-05-20 12:00:00,42.06,42.08,42.05,42.05,25600.0,23.3019,23.313,23.2963,23.2963,25600.0
2015-05-20 12:10:00,42.06,42.08,42.04,42.07,25600.0,23.3019,23.313,23.2908,23.3074,25600.0
2015-05-20 12:20:00,42.07,42.1,42.07,42.08,14600.0,23.3074,23.324,23.3074,23.313,14600.0
2015-05-20 12:30:00,42.08,42.1,42.06,42.09,19300.0,23.313,23.324,23.3019,23.3185,19300.0
2015-05-20 12:40:00,42.08,42.09,42.06,42.06,16000.0,23.313,23.3185,23.3019,23.3019,16000.0
2015-05-20 12:50:00,42.06,42.08,42.04,42.06,26400.0,23.3019,23.313,23.2908,23.3019,26400.0
2015-05-20 13:00:00,42.07,42.07,42.03,42.03,16900.0,23.3074,23.3074,23.2853,23.2853,16900.0
2015-05-20 13:10:00,42.03,42.08,42.03,42.08,25500.0,23.2853,23.313,23.2853,23.313,25500.0
2015-05-20 13:20:00,42.08,42.13,42.06,42.13,30100.0,23.313,23.3407,23.3019,23.3407,30100.0
2015-05-20 13:30:00,42.12,42.13,42.08,42.08,40900.0,23.3351,23.3407,23.313,23.313,40900.0
2015-05-20 13:40:00,42.08,42.14,42.08,42.12,22100.0,23.313,23.3462,23.313,23.3351,22100.0
2015-05-20 13:50:00,42.13,42.15,42.12,42.15,25500.0,23.3407,23.3517,23.3351,23.3517,25500.0
2015-05-20 14:00:00,42.15,42.19,42.1,42.13,64200.0,23.3517,23.3739,23.324,23.3407,64200.0
2015-05-20 14:10:00,42.13,42.2,42.12,42.2,54300.0,23.3407,23.3794,23.3351,23.3794,54300.0
2015-05-20 14:20:00,42.2,42.3,42.18,42.3,75600.0,23.3794,23.4348,23.3684,23.4348,75600.0
2015-05-20 14:30:00,42.3,42.3,42.23,42.23,51600.0,23.4348,23.4348,23.3961,23.3961,51600.0
2015-05-20 14:40:00,42.23,42.24,42.2,42.2,51400.0,23.3961,23.4016,23.3794,23.3794,51400.0
2015-05-20 14:50:00,42.21,42.24,42.18,42.21,133800.0,23.385,23.4016,23.3684,23.385,133800.0
2015-05-20 15:00:00,42.21,42.22,42.18,42.22,66000.0,23.385,23.3905,23.3684,23.3905,66000.0
2015-05-20 15:10:00,42.22,42.22,42.14,42.15,49200.0,23.3905,23.3905,23.3462,23.3517,49200.0
2015-05-20 15:20:00,42.14,42.16,42.12,42.16,66200.0,23.3462,23.3573,23.3351,23.3573,66200.0
2015-05-20 15:30:00,42.15,42.16,42.1,42.1,53400.0,23.3517,23.3573,23.324,23.324,53400.0
2015-05-20 15:40:00,42.1,42.13,42.1,42.13,70500.0,23.324,23.3407,23.324,23.3407,70500.0
2015-05-20 15:50:00,42.13,42.13,42.08,42.08,153400.0,23.3407,23.3407,23.313,23.313,153400.0
2015-05-21 09:30:00,42.6,42.66,42.51,42.57,344600.0,23.601,23.6343,23.5512,23.5844,344600.0
2015-05-21 09:40:00,42.57,42.65,42.55,42.61,105900.0,23.5844,23.6287,23.5733,23.6066,105900.0
2015-05-21 09:50:00,42.61,42.68,42.57,42.65,70300.0,23.6066,23.6454,23.5844,23.6287,70300.0
2015-05-21 10:00:00,42.63,42.82,42.63,42.76,127200.0,23.6177,23.7229,23.6177,23.6897,127200.0
2015-05-21 10:10:00,42.77,42.79,42.74,42.78,101200.0,23.6952,23.7063,23.6786,23.7008,101200.0
2015-05-21 10:20:00,42.78,42.9,42.78,42.86,184500.0,23.7008,23.7673,23.7008,23.7451,184500.0
2015-05-21 10:30:00,42.86,42.9,42.8,42.87,145400.0,23.7451,23.7673,23.7119,23.7506,145400.0
2015-05-21 10:40:00,42.88,42.96,42.86,42.96,108300.0,23.7562,23.8005,23.7451,23.8005,108300.0
2015-05-21 10:50:00,42.96,43.0,42.95,42.96,157900.0,23.8005,23.8227,23.795,23.8005,157900.0
2015-05-21 11:00:00,42.96,43.03,42.96,42.98,221900.0,23.8005,23.8393,23.8005,23.8116,221900.0
2015-05-21 11:10:00,42.98,43.06,42.95,43.05,165700.0,23.8116,23.8559,23.795,23.8504,165700.0
2015-05-21 11:20:00,43.05,43.06,42.98,43.01,159100.0,23.8504,23.8559,23.8116,23.8282,159100.0
2015-05-21 11:30:00,43.0,43.07,42.98,43.05,110900.0,23.8227,23.8614,23.8116,23.8504,110900.0
2015-05-21 11:40:00,43.05,43.06,42.96,42.99,98400.0,23.8504,23.8559,23.8005,23.8171,98400.0
2015-05-21 11:50:00,42.99,43.0,42.93,42.95,65700.0,23.8171,23.8227,23.7839,23.795,65700.0
2015-05-21 12:00:00,42.96,43.0,42.92,43.0,65700.0,23.8005,23.8227,23.7783,23.8227,65700.0
2015-05-21 12:10:00,42.99,42.99,42.94,42.97,70700.0,23.8171,23.8171,23.7894,23.806,70700.0
2015-05-21 12:20:00,42.97,43.0,42.97,42.99,22400.0,23.806,23.8227,23.806,23.8171,22400.0
2015-05-21 12:30:00,42.99,42.99,42.95,42.95,36800.0,23.8171,23.8171,23.795,23.795,36800.0
2015-05-21 12:40:00,42.96,42.96,42.89,42.9,84200.0,23.8005,23.8005,23.7617,23.7673,84200.0
2015-05-21 12:50:00,42.9,42.9,42.87,42.88,46600.0,23.7673,23.7673,23.7506,23.7562,46600.0
2015-05-21 13:00:00,42.88,42.89,42.86,42.88,48400.0,23.7562,23.7617,23.7451,23.7562,48400.0
2015-05-21 13:10:00,42.89,42.91,42.87,42.9,45800.0,23.7617,23.7728,23.7506,23.7673,45800.0
2015-05-21 13:20:00,42.9,42.9,42.86,42.87,37500.0,23.7673,23.7673,23.7451,23.7506,37500.0
2015-05-21 13:30:00,42.86,42.88,42.85,42.87,38700.0,23.7451,23.7562,23.7396,23.7506,38700.0
2015-05-21 13:40:00,42.88,42.88,42.85,42.86,65700.0,23.7562,23.7562,23.7396,23.7451,65700.0
2015-05-21 13:50:00,42.87,42.88,42.82,42.83,44300.0,23.7506,23.7562,23.7229,23.7285,44300.0
2015-05-21 14:00:00,42.84,42.86,42.82,42.83,56400.0,23.734,23.7451,23.7229,23.7285,56400.0
2015-05-21 14:10:00,42.84,42.84,42.82,42.84,29400.0,23.734,23.734,23.7229,23.734,29400.0
2015-05-21 14:20:00,42.84,42.88,42.82,42.87,50900.0,23.734,23.7562,23.7229,23.7506,50900.0
2015-05-21 14:30:00,42.88,42.91,42.87,42.88,58600.0,23.7562,23.7728,23.7506,23.7562,58600.0
2015-05-21 14:40:00,42.89,42.9,42.85,42.86,46500.0,23.7617,23.7673,23.7396,23.7451,46500.0
2015-05-21 14:50:00,42.86,42.88,42.84,42.86,51800.0,23.7451,23.7562,23.734,23.7451,51800.0
2015-05-21 15:00:00,42.86,42.87,42.84,42.84,66300.0,23.7451,23.7506,23.734,23.734,66300.0
2015-05-21 15:10:00,42.84,42.87,42.83,42.83,73900.0,23.734,23.7506,23.7285,23.7285,73900.0
2015-05-21 15:20:00,42.83,42.84,42.79,42.84,116100.0,23.7285,23.734,23.7063,23.734,116100.0
2015-05-21 15:30:00,42.84,42.88,42.84,42.88,81100.0,23.734,23.7562,23.734,23.7562,81100.0
2015-05-21 15:40:00,42.88,42.95,42.87,42.91,108100.0,23.7562,23.795,23.7506,23.7728,108100.0
2015-05-21 15:50:00,42.9,42.91,42.86,42.9,267600.0,23.7673,23.7728,23.7451,23.7673,267600.0
2015-05-22 09:30:00,42.68,42.71,42.54,42.56,232900.0,23.6454,23.662,23.5678,23.5789,232900.0
2015-05-22 09:40:00,42.56,42.65,42.54,42.62,154400.0,23.5789,23.6287,23.5678,23.6121,154400.0
2015-05-22 09:50:00,42.63,42.72,42.61,42.71,90900.0,23.6177,23.6675,23.6066,23.662,90900.0
2015-05-22 10:00:00,42.71,42.72,42.66,42.71,59700.0,23.662,23.6675,23.6343,23.662,59700.0
2015-05-22 10:10:00,42.72,42.74,42.62,42.62,65800.0,23.6675,23.6786,23.6121,23.6121,65800.0
2015-05-22 10:20:00,42.63,42.65,42.61,42.61,47900.0,23.6177,23.6287,23.6066,23.6066,47900.0
2015-05-22 10:30:00,42.62,42.62,42.58,42.58,102600.0,23.6121,23.6121,23.59,23.59,102600.0
2015-05-22 10:40:00,42.59,42.65,42.57,42.65,49900.0,23.5955,23.6287,23.5844,23.6287,49900.0
2015-05-22 10:50:00,42.64,42.68,42.61,42.62,61900.0,23.6232,23.6454,23.6066,23.6121,61900.0
2015-05-22 11:00:00,42.62,42.64,42.58,42.62,61000.0,23.6121,23.6232,23.59,23.6121,61000.0
2015-05-22 11:10:00,42.63,42.63,42.56,42.58,88900.0,23.6177,23.6177,23.5789,23.59,88900.0
2015-05-22 11:20:00,42.57,42.62,42.56,42.62,61300.0,23.5844,23.6121,23.5789,23.6121,61300.0
2015-05-22 11:30:00,42.61,42.61,42.53,42.53,95900.0,23.6066,23.6066,23.5623,23.5623,95900.0
2015-05-22 11:40:00,42.54,42.55,42.51,42.52,33300.0,23.5678,23.5733,23.5512,23.5567,33300.0
2015-05-22 11:50:00,42.51,42.54,42.51,42.54,31500.0,23.5512,23.5678,23.5512,23.5678,31500.0
2015-05-22 12:00:00,42.54,42.54,42.51,42.52,28200.0,23.5678,23.5678,23.5512,23.5567,28200.0
2015-05-22 12:10:00,42.52,42.52,42.51,42.52,25800.0,23.5567,23.5567,23.5512,23.5567,25800.0
2015-05-22 12:20:00,42.51,42.52,42.5,42.51,33000.0,23.5512,23.5567,23.5456,23.5512,33000.0
2015-05-22 12:30:00,42.51,42.51,42.49,42.51,45400.0,23.5512,23.5512,23.5401,23.5512,45400.0
2015-05-22 12:40:00,42.5,42.51,42.49,42.5,32600.0,23.5456,23.5512,23.5401,23.5456,32600.0
2015-05-22 12:50:00,42.49,42.54,42.49,42.53,48900.0,23.5401,23.5678,23.5401,23.5623,48900.0
2015-05-22 13:00:00,42.53,42.59,42.5,42.56,53300.0,23.5623,23.5955,23.5456,23.5789,53300.0
2015-05-22 13:10:00,42.55,42.56,42.51,42.52,33400.0,23.5733,23.5789,23.5512,23.5567,33400.0
2015-05-22 13:20:00,42.53,42.53,42.5,42.51,22600.0,23.5623,23.5623,23.5456,23.5512,22600.0
2015-05-22 13:30:00,42.52,42.52,42.5,42.5,20800.0,23.5567,23.5567,23.5456,23.5456,20800.0
2015-05-22 13:40:00,42.5,42.51,42.49,42.5,29500.0,23.5456,23.5512,23.5401,23.5456,29500.0
2015-05-22 13:50:00,42.49,42.53,42.49,42.52,54100.0,23.5401,23.5623,23.5401,23.5567,54100.0
2015-05-22 14:00:00,42.53,42.55,42.53,42.55,27300.0,23.5623,23.5733,23.5623,23.5733,27300.0
2015-05-22 14:10:00,42.55,42.57,42.53,42.53,37800.0,23.5733,23.5844,23.5623,23.5623,37800.0
2015-05-22 14:20:00,42.53,42.54,42.52,42.52,22100.0,23.5623,23.5678,23.5567,23.5567,22100.0
2015-05-22 14:30:00,42.53,42.53,42.52,42.52,31500.0,23.5623,23.5623,23.5567,23.5567,31500.0
2015-05-22 14:40:00,42.53,42.53,42.5,42.51,26200.0,23.5623,23.5623,23.5456,23.5512,26200.0
2015-05-22 14:50:00,42.51,42.51,42.45,42.47,136900.0,23.5512,23.5512,23.5179,23.529,136900.0
2015-05-22 15:00:00,42.47,42.52,42.46,42.51,46800.0,23.529,23.5567,23.5235,23.5512,46800.0
2015-05-22 15:10:00,42.5,42.51,42.5,42.51,16000.0,23.5456,23.5512,23.5456,23.5512,16000.0
2015-05-22 15:20:00,42.51,42.51,42.5,42.51,24700.0,23.5512,23.5512,23.5456,23.5512,24700.0
2015-05-22 15:30:00,42.51,42.51,42.5,42.51,41600.0,23.5512,23.5512,23.5456,23.5512,41600.0
2015-05-22 15:40:00,42.51,42.51,42.49,42.49,54600.0,23.5512,23.5512,23.5401,23.5401,54600.0
2015-05-22 15:50:00,42.49,42.5,42.49,42.5,155300.0,23.5401,23.5456,23.5401,23.5456,155300.0
2015-05-26 09:30:00,41.94,41.95,41.82,41.87,342900.0,23.2354,23.2409,23.1689,23.1966,342900.0
2015-05-26 09:40:00,41.86,41.96,41.83,41.83,140400.0,23.1911,23.2465,23.1745,23.1745,140400.0
2015-05-26 09:50:00,41.83,41.87,41.8,41.84,121900.0,23.1745,23.1966,23.1578,23.18,121900.0
2015-05-26 10:00:00,41.84,41.84,41.75,41.82,151600.0,23.18,23.18,23.1301,23.1689,151600.0
2015-05-26 10:10:00,41.82,41.82,41.67,41.73,138900.0,23.1689,23.1689,23.0858,23.1191,138900.0
2015-05-26 10:20:00,41.72,41.74,41.62,41.64,142200.0,23.1135,23.1246,23.0581,23.0692,142200.0
2015-05-26 10:30:00,41.64,41.66,41.6,41.61,104400.0,23.0692,23.0803,23.047,23.0526,104400.0
2015-05-26 10:40:00,41.6,41.62,41.58,41.58,64000.0,23.047,23.0581,23.036,23.036,64000.0
2015-05-26 10:50:00,41.59,41.6,41.54,41.58,61700.0,23.0415,23.047,23.0138,23.036,61700.0
2015-05-26 11:00:00,41.58,41.61,41.5,41.59,143800.0,23.036,23.0526,22.9916,23.0415,143800.0
2015-05-26 11:10:00,41.59,41.59,41.5,41.5,89800.0,23.0415,23.0415,22.9916,22.9916,89800.0
2015-05-26 11:20:00,41.5,41.63,41.48,41.62,119900.0,22.9916,23.0637,22.9806,23.0581,119900.0
2015-05-26 11:30:00,41.62,41.72,41.6,41.67,132500.0,23.0581,23.1135,23.047,23.0858,132500.0
2015-05-26 11:40:00,41.66,41.7,41.6,41.61,51100.0,23.0803,23.1024,23.047,23.0526,51100.0
2015-05-26 11:50:00,41.61,41.61,41.57,41.58,32300.0,23.0526,23.0526,23.0304,23.036,32300.0
2015-05-26 12:00:00,41.58,41.59,41.55,41.56,32700.0,23.036,23.0415,23.0193,23.0249,32700.0
2015-05-26 12:10:00,41.56,41.59,41.55,41.57,51400.0,23.0249,23.0415,23.0193,23.0304,51400.0
2015-05-26 12:20:00,41.57,41.6,41.56,41.59,64500.0,23.0304,23.047,23.0249,23.0415,64500.0
2015-05-26 12:30:00,41.59,41.59,41.54,41.55,53600.0,23.0415,23.0415,23.0138,23.0193,53600.0
2015-05-26 12:40:00,41.55,41.58,41.53,41.54,34500.0,23.0193,23.036,23.0083,23.0138,34500.0
2015-05-26 12:50:00,41.55,41.55,41.51,41.51,45600.0,23.0193,23.0193,22.9972,22.9972,45600.0
2015-05-26 13:00:00,41.5,41.51,41.45,41.47,97500.0,22.9916,22.9972,22.9639,22.975,97500.0
2015-05-26 13:10:00,41.47,41.5,41.46,41.5,53300.0,22.975,22.9916,22.9695,22.9916,53300.0
2015-05-26 13:20:00,41.5,41.57,41.5,41.56,44200.0,22.9916,23.0304,22.9916,23.0249,44200.0
2015-05-26 13:30:00,41.55,41.56,41.49,41.5,57900.0,23.0193,23.0249,22.9861,22.9916,57900.0
2015-05-26 13:40:00,41.5,41.53,41.49,41.51,100800.0,22.9916,23.0083,22.9861,22.9972,100800.0
2015-05-26 13:50:00,41.51,41.53,41.49,41.49,67600.0,22.9972,23.0083,22.9861,22.9861,67600.0
2015-05-26 14:00:00,41.49,41.55,41.49,41.52,52700.0,22.9861,23.0193,22.9861,23.0027,52700.0
2015-05-26 14:10:00,41.53,41.53,41.49,41.52,45900.0,23.0083,23.0083,22.9861,23.0027,45900.0
2015-05-26 14:20:00,41.53,41.57,41.52,41.53,45800.0,23.0083,23.0304,23.0027,23.0083,45800.0
2015-05-26 14:30:00,41.53,41.54,41.52,41.53,50100.0,23.0083,23.0138,23.0027,23.0083,50100.0
2015-05-26 14:40:00,41.53,41.53,41.49,41.49,65400.0,23.0083,23.0083,22.9861,22.9861,65400.0
2015-05-26 14:50:00,41.49,41.51,41.47,41.48,85400.0,22.9861,22.9972,22.975,22.9806,85400.0
2015-05-26 15:00:00,41.48,41.5,41.47,41.5,66500.0,22.9806,22.9916,22.975,22.9916,66500.0
2015-05-26 15:10:00,41.49,41.53,41.48,41.52,61600.0,22.9861,23.0083,22.9806,23.0027,61600.0
2015-05-26 15:20:00,41.52,41.6,41.51,41.59,102600.0,23.0027,23.047,22.9972,23.0415,102600.0
2015-05-26 15:30:00,41.59,41.62,41.58,41.61,101000.0,23.0415,23.0581,23.036,23.0526,101000.0
2015-05-26 15:40:00,41.62,41.66,41.6,41.6,160800.0,23.0581,23.0803,23.047,23.047,160800.0
2015-05-26 15:50:00,41.6,41.64,41.59,41.63,357100.0,23.047,23.0692,23.0415,23.0637,357100.0
2015-05-27 09:30:00,41.63,41.68,41.57,41.63,155100.0,23.0637,23.0914,23.0304,23.0637,155100.0
2015-05-27 09:40:00,41.64,41.7,41.6,41.7,122400.0,23.0692,23.1024,23.047,23.1024,122400.0
2015-05-27 09:50:00,41.71,42.03,41.7,41.94,268100.0,23.108,23.2853,23.1024,23.2354,268100.0
2015-05-27 10:00:00,41.94,41.95,41.89,41.94,84800.0,23.2354,23.2409,23.2077,23.2354,84800.0
2015-05-27 10:10:00,41.94,42.04,41.9,42.02,88600.0,23.2354,23.2908,23.2132,23.2797,88600.0
2015-05-27 10:20:00,42.02,42.02,41.88,41.92,85000.0,23.2797,23.2797,23.2022,23.2243,85000.0
2015-05-27 10:30:00,41.92,41.96,41.87,41.88,105800.0,23.2243,23.2465,23.1966,23.2022,105800.0
2015-05-27 10:40:00,41.88,41.91,41.84,41.86,48800.0,23.2022,23.2188,23.18,23.1911,48800.0
2015-05-27 10:50:00,41.87,41.92,41.83,41.91,54300.0,23.1966,23.2243,23.1745,23.2188,54300.0
2015-05-27 11:00:00,41.91,41.95,41.85,41.86,40500.0,23.2188,23.2409,23.1855,23.1911,40500.0
2015-05-27 11:10:00,41.86,41.9,41.83,41.84,49700.0,23.1911,23.2132,23.1745,23.18,49700.0
2015-05-27 11:20:00,41.84,41.84,41.72,41.74,112400.0,23.18,23.18,23.1135,23.1246,112400.0
2015-05-27 11:30:00,41.75,41.77,41.7,41.73,71200.0,23.1301,23.1412,23.1024,23.1191,71200.0
2015-05-27 11:40:00,41.73,41.8,41.73,41.76,60800.0,23.1191,23.1578,23.1191,23.1357,60800.0
2015-05-27 11:50:00,41.76,41.79,41.74,41.78,37200.0,23.1357,23.1523,23.1246,23.1468,37200.0
2015-05-27 12:00:00,41.78,41.8,41.77,41.79,18600.0,23.1468,23.1578,23.1412,23.1523,18600.0
2015-05-27 12:10:00,41.78,41.83,41.78,41.83,28900.0,23.1468,23.1745,23.1468,23.1745,28900.0
2015-05-27 12:20:00,41.83,41.84,41.77,41.8,40900.0,23.1745,23.18,23.1412,23.1578,40900.0
2015-05-27 12:30:00,41.8,41.8,41.74,41.76,60200.0,23.1578,23.1578,23.1246,23.1357,60200.0
2015-05-27 12:40:00,41.75,41.77,41.74,41.77,35800.0,23.1301,23.1412,23.1246,23.1412,35800.0
2015-05-27 12:50:00,41.76,41.78,41.73,41.76,51900.0,23.1357,23.1468,23.1191,23.1357,51900.0
2015-05-27 13:00:00,41.76,41.76,41.7,41.71,30400.0,23.1357,23.1357,23.1024,23.108,30400.0
2015-05-27 13:10:00,41.71,41.73,41.69,41.72,108200.0,23.108,23.1191,23.0969,23.1135,108200.0
2015-05-27 13:20:00,41.72,41.83,41.72,41.8,83600.0,23.1135,23.1745,23.1135,23.1578,83600.0
2015-05-27 13:30:00,41.81,41.84,41.8,41.81,31600.0,23.1634,23.18,23.1578,23.1634,31600.0
2015-05-27 13:40:00,41.8,41.83,41.79,41.79,33300.0,23.1578,23.1745,23.1523,23.1523,33300.0
2015-05-27 13:50:00,41.8,41.83,41.79,41.83,45200.0,23.1578,23.1745,23.1523,23.1745,45200.0
2015-05-27 14:00:00,41.83,41.87,41.81,41.86,47600.0,23.1745,23.1966,23.1634,23.1911,47600.0
2015-05-27 14:10:00,41.85,41.86,41.78,41.8,38000.0,23.1855,23.1911,23.1468,23.1578,38000.0
2015-05-27 14:20:00,41.81,41.83,41.77,41.78,39200.0,23.1634,23.1745,23.1412,23.1468,39200.0
2015-05-27 14:30:00,41.78,41.79,41.75,41.75,63000.0,23.1468,23.1523,23.1301,23.1301,63000.0
2015-05-27 14:40:00,41.75,41.8,41.75,41.77,60800.0,23.1301,23.1578,23.1301,23.1412,60800.0
2015-05-27 14:50:00,41.78,41.81,41.77,41.79,28000.0,23.1468,23.1634,23.1412,23.1523,28000.0
2015-05-27 15:00:00,41.79,41.82,41.77,41.8,51400.0,23.1523,23.1689,23.1412,23.1578,51400.0
2015-05-27 15:10:00,41.81,41.83,41.78,41.83,46200.0,23.1634,23.1745,23.1468,23.1745,46200.0
2015-05-27 15:20:00,41.83,41.83,41.78,41.78,45300.0,23.1745,23.1745,23.1468,23.1468,45300.0
2015-05-27 15:30:00,41.79,41.82,41.77,41.78,74600.0,23.1523,23.1689,23.1412,23.1468,74600.0
2015-05-27 15:40:00,41.79,41.82,41.77,41.82,88100.0,23.1523,23.1689,23.1412,23.1689,88100.0
2015-05-27 15:50:00,41.81,41.82,41.77,41.79,115400.0,23.1634,23.1689,23.1412,23.1523,115400.0
2015-05-28 09:30:00,41.61,41.61,41.48,41.54,149700.0,23.0526,23.0526,22.9806,23.0138,149700.0
2015-05-28 09:40:00,41.54,41.55,41.46,41.5,107200.0,23.0138,23.0193,22.9695,22.9916,107200.0
2015-05-28 09:50:00,41.51,41.51,41.4,41.41,94900.0,22.9972,22.9972,22.9362,22.9418,94900.0
2015-05-28 10:00:00,41.4,41.43,41.33,41.41,110700.0,22.9362,22.9529,22.8974,22.9418,110700.0
2015-05-28 10:10:00,41.41,41.52,41.38,41.48,48700.0,22.9418,23.0027,22.9251,22.9806,48700.0
2015-05-28 10:20:00,41.49,41.51,41.4,41.41,64500.0,22.9861,22.9972,22.9362,22.9418,64500.0
2015-05-28 10:30:00,41.4,41.4,41.33,41.34,73600.0,22.9362,22.9362,22.8974,22.903,73600.0
2015-05-28 10:40:00,41.34,41.35,41.26,41.28,99600.0,22.903,22.9085,22.8587,22.8697,99600.0
2015-05-28 10:50:00,41.27,41.35,41.26,41.34,102100.0,22.8642,22.9085,22.8587,22.903,102100.0
2015-05-28 11:00:00,41.34,41.41,41.34,41.39,85800.0,22.903,22.9418,22.903,22.9307,85800.0
2015-05-28 11:10:00,41.39,41.45,41.38,41.42,52900.0,22.9307,22.9639,22.9251,22.9473,52900.0
2015-05-28 11:20:00,41.41,41.48,41.4,41.43,72700.0,22.9418,22.9806,22.9362,22.9529,72700.0
2015-05-28 11:30:00,41.43,41.54,41.42,41.44,94300.0,22.9529,23.0138,22.9473,22.9584,94300.0
2015-05-28 11:40:00,41.45,41.48,41.39,41.4,34000.0,22.9639,22.9806,22.9307,22.9362,34000.0
2015-05-28 11:50:00,41.39,41.41,41.37,41.38,27100.0,22.9307,22.9418,22.9196,22.9251,27100.0
2015-05-28 12:00:00,41.37,41.39,41.35,41.36,31300.0,22.9196,22.9307,22.9085,22.9141,31300.0
2015-05-28 12:10:00,41.37,41.4,41.36,41.39,23800.0,22.9196,22.9362,22.9141,22.9307,23800.0
2015-05-28 12:20:00,41.39,41.47,41.37,41.46,79900.0,22.9307,22.975,22.9196,22.9695,79900.0
2015-05-28 12:30:00,41.46,41.49,41.35,41.36,34700.0,22.9695,22.9861,22.9085,22.9141,34700.0
2015-05-28 12:40:00,41.36,41.39,41.36,41.38,34400.0,22.9141,22.9307,22.9141,22.9251,34400.0
2015-05-28 12:50:00,41.38,41.42,41.37,41.41,82200.0,22.9251,22.9473,22.9196,22.9418,82200.0
2015-05-28 13:00:00,41.41,41.45,41.39,41.43,120000.0,22.9418,22.9639,22.9307,22.9529,120000.0
2015-05-28 13:10:00,41.43,41.43,41.39,41.41,41200.0,22.9529,22.9529,22.9307,22.9418,41200.0
2015-05-28 13:20:00,41.42,41.42,41.39,41.4,39600.0,22.9473,22.9473,22.9307,22.9362,39600.0
2015-05-28 13:30:00,41.4,41.42,41.39,41.42,53800.0,22.9362,22.9473,22.9307,22.9473,53800.0
2015-05-28 13:40:00,41.42,41.42,41.4,41.42,47000.0,22.9473,22.9473,22.9362,22.9473,47000.0
2015-05-28 13:50:00,41.41,41.43,41.4,41.41,45500.0,22.9418,22.9529,22.9362,22.9418,45500.0
2015-05-28 14:00:00,41.41,41.42,41.36,41.37,44900.0,22.9418,22.9473,22.9141,22.9196,44900.0
2015-05-28 14:10:00,41.37,41.39,41.37,41.39,24300.0,22.9196,22.9307,22.9196,22.9307,24300.0
2015-05-28 14:20:00,41.38,41.47,41.38,41.46,96300.0,22.9251,22.975,22.9251,22.9695,96300.0
2015-05-28 14:30:00,41.46,41.51,41.45,41.51,40200.0,22.9695,22.9972,22.9639,22.9972,40200.0
2015-05-28 14:40:00,41.51,41.55,41.51,41.54,40100.0,22.9972,23.0193,22.9972,23.0138,40100.0
2015-05-28 14:50:00,41.53,41.53,41.49,41.52,50000.0,23.0083,23.0083,22.9861,23.0027,50000.0
2015-05-28 15:00:00,41.52,41.57,41.5,41.55,58800.0,23.0027,23.0304,22.9916,23.0193,58800.0
2015-05-28 15:10:00,41.54,41.55,41.51,41.52,33400.0,23.0138,23.0193,22.9972,23.0027,33400.0
2015-05-28 15:20:00,41.52,41.53,41.5,41.5,33600.0,23.0027,23.0083,22.9916,22.9916,33600.0
2015-05-28 15:30:00,41.51,41.52,41.5,41.51,66900.0,22.9972,23.0027,22.9916,22.9972,66900.0
2015-05-28 15:40:00,41.51,41.54,41.49,41.53,113200.0,22.9972,23.0138,22.9861,23.0083,113200.0
2015-05-28 15:50:00,41.54,41.55,41.53,41.53,155800.0,23.0138,23.0193,23.0083,23.0083,155800.0
2015-05-29 09:30:00,41.41,41.5,41.4,41.49,191000.0,22.9418,22.9916,22.9362,22.9861,191000.0
2015-05-29 09:40:00,41.49,41.49,41.39,41.43,88300.0,22.9861,22.9861,22.9307,22.9529,88300.0
2015-05-29 09:50:00,41.44,41.58,41.42,41.54,111200.0,22.9584,23.036,22.9473,23.0138,111200.0
2015-05-29 10:00:00,41.53,41.55,41.48,41.52,83400.0,23.0083,23.0193,22.9806,23.0027,83400.0
2015-05-29 10:10:00,41.52,41.67,41.49,41.63,107500.0,23.0027,23.0858,22.9861,23.0637,107500.0
2015-05-29 10:20:00,41.62,41.72,41.62,41.7,58200.0,23.0581,23.1135,23.0581,23.1024,58200.0
2015-05-29 10:30:00,41.7,41.7,41.58,41.59,50200.0,23.1024,23.1024,23.036,23.0415,50200.0
2015-05-29 10:40:00,41.59,41.61,41.51,41.54,158400.0,23.0415,23.0526,22.9972,23.0138,158400.0
2015-05-29 10:50:00,41.54,41.57,41.48,41.52,85200.0,23.0138,23.0304,22.9806,23.0027,85200.0
2015-05-29 11:00:00,41.53,41.6,41.5,41.53,121500.0,23.0083,23.047,22.9916,23.0083,121500.0
2015-05-29 11:10:00,41.54,41.55,41.5,41.51,50300.0,23.0138,23.0193,22.9916,22.9972,50300.0
2015-05-29 11:20:00,41.51,41.51,41.21,41.22,288100.0,22.9972,22.9972,22.831,22.8365,288100.0
2015-05-29 11:30:00,41.22,41.31,41.2,41.3,178400.0,22.8365,22.8864,22.8254,22.8808,178400.0
2015-05-29 11:40:00,41.31,41.39,41.31,41.36,48200.0,22.8864,22.9307,22.8864,22.9141,48200.0
2015-05-29 11:50:00,41.36,41.39,41.32,41.37,73900.0,22.9141,22.9307,22.8919,22.9196,73900.0
2015-05-29 12:00:00,41.37,41.4,41.34,41.34,72100.0,22.9196,22.9362,22.903,22.903,72100.0
2015-05-29 12:10:00,41.34,41.36,41.29,41.34,43800.0,22.903,22.9141,22.8753,22.903,43800.0
2015-05-29 12:20:00,41.35,41.36,41.32,41.35,50300.0,22.9085,22.9141,22.8919,22.9085,50300.0
2015-05-29 12:30:00,41.36,41.45,41.36,41.44,47100.0,22.9141,22.9639,22.9141,22.9584,47100.0
2015-05-29 12:40:00,41.45,41.47,41.43,41.45,29200.0,22.9639,22.975,22.9529,22.9639,29200.0
2015-05-29 12:50:00,41.45,41.45,41.41,41.42,19200.0,22.9639,22.9639,22.9418,22.9473,19200.0
2015-05-29 13:00:00,41.42,41.43,41.41,41.43,41600.0,22.9473,22.9529,22.9418,22.9529,41600.0
2015-05-29 13:10:00,41.44,41.48,41.43,41.47,39800.0,22.9584,22.9806,22.9529,22.975,39800.0
2015-05-29 13:20:00,41.47,41.48,41.44,41.47,22200.0,22.975,22.9806,22.9584,22.975,22200.0
2015-05-29 13:30:00,41.46,41.51,41.46,41.48,43500.0,22.9695,22.9972,22.9695,22.9806,43500.0
2015-05-29 13:40:00,41.49,41.53,41.48,41.53,41500.0,22.9861,23.0083,22.9806,23.0083,41500.0
2015-05-29 13:50:00,41.52,41.54,41.49,41.51,28400.0,23.0027,23.0138,22.9861,22.9972,28400.0
2015-05-29 14:00:00,41.51,41.53,41.48,41.48,52400.0,22.9972,23.0083,22.9806,22.9806,52400.0
2015-05-29 14:10:00,41.47,41.53,41.45,41.46,48700.0,22.975,23.0083,22.9639,22.9695,48700.0
2015-05-29 14:20:00,41.46,41.47,41.4,41.41,37000.0,22.9695,22.975,22.9362,22.9418,37000.0
2015-05-29 14:30:00,41.41,41.42,41.36,41.38,29600.0,22.9418,22.9473,22.9141,22.9251,29600.0
2015-05-29 14:40:00,41.37,41.4,41.35,41.36,35000.0,22.9196,22.9362,22.9085,22.9141,35000.0
2015-05-29 14:50:00,41.36,41.43,41.35,41.41,59800.0,22.9141,22.9529,22.9085,22.9418,59800.0
2015-05-29 15:00:00,41.41,41.44,41.39,41.43,59200.0,22.9418,22.9584,22.9307,22.9529,59200.0
2015-05-29 15:10:00,41.43,41.45,41.41,41.43,50500.0,22.9529,22.9639,22.9418,22.9529,50500.0
2015-05-29 15:20:00,41.42,41.48,41.42,41.45,65900.0,22.9473,22.9806,22.9473,22.9639,65900.0
2015-05-29 15:30:00,41.45,41.48,41.44,41.46,31600.0,22.9639,22.9806,22.9584,22.9695,31600.0
2015-05-29 15:40:00,41.46,41.47,41.44,41.46,53100.0,22.9695,22.975,22.9584,22.9695,53100.0
2015-05-29 15:50:00,41.46,41.5,41.45,41.45,164800.0,22.9695,22.9916,22.9639,22.9639,164800.0
2015-06-01 09:30:00,41.18,41.25,41.1,41.14,195006.0,22.8143,22.8531,22.77,22.7922,195006.0
2015-06-01 09:40:00,41.14,41.15,41.03,41.07,198164.0,22.7922,22.7977,22.7312,22.7534,198164.0
2015-06-01 09:50:00,41.07,41.23,41.07,41.16,148713.0,22.7534,22.842,22.7534,22.8033,148713.0
2015-06-01 10:00:00,41.17,41.23,41.11,41.12,131354.0,22.8088,22.842,22.7756,22.7811,131354.0
2015-06-01 10:10:00,41.12,41.13,40.96,40.98,208305.0,22.7811,22.7866,22.6925,22.7035,208305.0
2015-06-01 10:20:00,40.98,41.06,40.95,40.96,169458.0,22.7035,22.7479,22.6869,22.6925,169458.0
2015-06-01 10:30:00,40.95,40.97,40.89,40.94,174103.0,22.6869,22.698,22.6537,22.6814,174103.0
2015-06-01 10:40:00,40.94,40.94,40.9,40.91,82430.0,22.6814,22.6814,22.6592,22.6648,82430.0
2015-06-01 10:50:00,40.9,40.94,40.88,40.9,102343.0,22.6592,22.6814,22.6481,22.6592,102343.0
2015-06-01 11:00:00,40.91,40.93,40.83,40.84,123149.0,22.6648,22.6758,22.6204,22.626,123149.0
2015-06-01 11:10:00,40.84,40.84,40.75,40.79,141150.0,22.626,22.626,22.5761,22.5983,141150.0
2015-06-01 11:20:00,40.8,40.81,40.66,40.7,228274.0,22.6038,22.6094,22.5263,22.5484,228274.0
2015-06-01 11:30:00,40.7,40.78,40.7,40.76,93943.0,22.5484,22.5927,22.5484,22.5817,93943.0
2015-06-01 11:40:00,40.76,40.81,40.75,40.81,60590.0,22.5817,22.6094,22.5761,22.6094,60590.0
2015-06-01 11:50:00,40.8,40.81,40.77,40.78,95319.0,22.6038,22.6094,22.5872,22.5927,95319.0
2015-06-01 12:00:00,40.79,40.79,40.75,40.77,59971.0,22.5983,22.5983,22.5761,22.5872,59971.0
2015-06-01 12:10:00,40.78,40.81,40.76,40.8,40763.0,22.5927,22.6094,22.5817,22.6038,40763.0
2015-06-01 12:20:00,40.8,40.8,40.77,40.78,45508.0,22.6038,22.6038,22.5872,22.5927,45508.0
2015-06-01 12:30:00,40.79,40.79,40.75,40.76,70649.0,22.5983,22.5983,22.5761,22.5817,70649.0
2015-06-01 12:40:00,40.76,40.77,40.75,40.76,26342.0,22.5817,22.5872,22.5761,22.5817,26342.0
2015-06-01 12:50:00,40.76,40.78,40.76,40.77,29421.0,22.5817,22.5927,22.5817,22.5872,29421.0
2015-06-01 13:00:00,40.77,40.79,40.76,40.77,43103.0,22.5872,22.5983,22.5817,22.5872,43103.0
2015-06-01 13:10:00,40.78,40.83,40.77,40.83,33191.0,22.5927,22.6204,22.5872,22.6204,33191.0
2015-06-01 13:20:00,40.82,40.85,40.82,40.85,39592.0,22.6149,22.6315,22.6149,22.6315,39592.0
2015-06-01 13:30:00,40.85,40.92,40.85,40.9,51296.0,22.6315,22.6703,22.6315,22.6592,51296.0
2015-06-01 13:40:00,40.9,40.91,40.88,40.88,26825.0,22.6592,22.6648,22.6481,22.6481,26825.0
2015-06-01 13:50:00,40.89,40.92,40.87,40.89,56961.0,22.6537,22.6703,22.6426,22.6537,56961.0
2015-06-01 14:00:00,40.88,40.92,40.88,40.9,39181.0,22.6481,22.6703,22.6481,22.6592,39181.0
2015-06-01 14:10:00,40.91,40.92,40.88,40.89,42041.0,22.6648,22.6703,22.6481,22.6537,42041.0
2015-06-01 14:20:00,40.89,40.96,40.89,40.94,57199.0,22.6537,22.6925,22.6537,22.6814,57199.0
2015-06-01 14:30:00,40.94,40.95,40.91,40.94,19741.0,22.6814,22.6869,22.6648,22.6814,19741.0
2015-06-01 14:40:00,40.94,40.95,40.91,40.93,71130.0,22.6814,22.6869,22.6648,22.6758,71130.0
2015-06-01 14:50:00,40.92,40.93,40.9,40.91,37211.0,22.6703,22.6758,22.6592,22.6648,37211.0
2015-06-01 15:00:00,40.91,40.97,40.91,40.96,36373.0,22.6648,22.698,22.6648,22.6925,36373.0
2015-06-01 15:10:00,40.95,40.96,40.92,40.93,48852.0,22.6869,22.6925,22.6703,22.6758,48852.0
2015-06-01 15:20:00,40.93,40.96,40.92,40.95,53519.0,22.6758,22.6925,22.6703,22.6869,53519.0
2015-06-01 15:30:00,40.95,40.96,40.91,40.93,80755.0,22.6869,22.6925,22.6648,22.6758,80755.0
2015-06-01 15:40:00,40.94,40.95,40.92,40.95,103464.0,22.6814,22.6869,22.6703,22.6869,103464.0
2015-06-01 15:50:00,40.95,40.97,40.93,40.93,265686.0,22.6869,22.698,22.6758,22.6758,265686.0
2015-06-02 09:30:00,41.25,41.42,41.24,41.39,319437.0,22.8531,22.9473,22.8476,22.9307,319437.0
2015-06-02 09:40:00,41.39,41.46,41.32,41.42,178375.0,22.9307,22.9695,22.8919,22.9473,178375.0
2015-06-02 09:50:00,41.42,41.48,41.4,41.41,135426.0,22.9473,22.9806,22.9362,22.9418,135426.0
2015-06-02 10:00:00,41.41,41.52,41.41,41.52,158178.0,22.9418,23.0027,22.9418,23.0027,158178.0
2015-06-02 10:10:00,41.52,41.62,41.51,41.6,138731.0,23.0027,23.0581,22.9972,23.047,138731.0
2015-06-02 10:20:00,41.6,41.64,41.57,41.59,104231.0,23.047,23.0692,23.0304,23.0415,104231.0
2015-06-02 10:30:00,41.6,41.71,41.59,41.65,132355.0,23.047,23.108,23.0415,23.0747,132355.0
2015-06-02 10:40:00,41.65,41.68,41.62,41.65,108436.0,23.0747,23.0914,23.0581,23.0747,108436.0
2015-06-02 10:50:00,41.65,41.67,41.61,41.64,185559.0,23.0747,23.0858,23.0526,23.0692,185559.0
2015-06-02 11:00:00,41.65,41.65,41.56,41.56,191374.0,23.0747,23.0747,23.0249,23.0249,191374.0
2015-06-02 11:10:00,41.56,41.57,41.43,41.44,88566.0,23.0249,23.0304,22.9529,22.9584,88566.0
2015-06-02 11:20:00,41.44,41.46,41.32,41.34,140616.0,22.9584,22.9695,22.8919,22.903,140616.0
2015-06-02 11:30:00,41.34,41.38,41.3,41.36,112254.0,22.903,22.9251,22.8808,22.9141,112254.0
2015-06-02 11:40:00,41.37,41.4,41.34,41.38,45383.0,22.9196,22.9362,22.903,22.9251,45383.0
2015-06-02 11:50:00,41.39,41.45,41.38,41.43,38192.0,22.9307,22.9639,22.9251,22.9529,38192.0
2015-06-02 12:00:00,41.43,41.52,41.41,41.52,57206.0,22.9529,23.0027,22.9418,23.0027,57206.0
2015-06-02 12:10:00,41.51,41.52,41.45,41.45,38877.0,22.9972,23.0027,22.9639,22.9639,38877.0
2015-06-02 12:20:00,41.46,41.5,41.45,41.5,177718.0,22.9695,22.9916,22.9639,22.9916,177718.0
2015-06-02 12:30:00,41.51,41.55,41.49,41.52,80393.0,22.9972,23.0193,22.9861,23.0027,80393.0
2015-06-02 12:40:00,41.52,41.56,41.52,41.54,29739.0,23.0027,23.0249,23.0027,23.0138,29739.0
2015-06-02 12:50:00,41.55,41.58,41.52,41.54,51418.0,23.0193,23.036,23.0027,23.0138,51418.0
2015-06-02 13:00:00,41.54,41.56,41.53,41.54,39957.0,23.0138,23.0249,23.0083,23.0138,39957.0
2015-06-02 13:10:00,41.54,41.58,41.53,41.57,46449.0,23.0138,23.036,23.0083,23.0304,46449.0
2015-06-02 13:20:00,41.57,41.6,41.57,41.57,35196.0,23.0304,23.047,23.0304,23.0304,35196.0
2015-06-02 13:30:00,41.57,41.58,41.52,41.56,29904.0,23.0304,23.036,23.0027,23.0249,29904.0
2015-06-02 13:40:00,41.55,41.58,41.53,41.58,32423.0,23.0193,23.036,23.0083,23.036,32423.0
2015-06-02 13:50:00,41.58,41.64,41.57,41.62,89308.0,23.036,23.0692,23.0304,23.0581,89308.0
2015-06-02 14:00:00,41.63,41.63,41.6,41.61,44852.0,23.0637,23.0637,23.047,23.0526,44852.0
2015-06-02 14:10:00,41.61,41.62,41.58,41.59,60102.0,23.0526,23.0581,23.036,23.0415,60102.0
2015-06-02 14:20:00,41.59,41.64,41.58,41.64,44442.0,23.0415,23.0692,23.036,23.0692,44442.0
2015-06-02 14:30:00,41.63,41.65,41.59,41.6,45957.0,23.0637,23.0747,23.0415,23.047,45957.0
2015-06-02 14:40:00,41.6,41.61,41.57,41.58,58029.0,23.047,23.0526,23.0304,23.036,58029.0
2015-06-02 14:50:00,41.57,41.61,41.56,41.61,41563.0,23.0304,23.0526,23.0249,23.0526,41563.0
2015-06-02 15:00:00,41.6,41.61,41.55,41.56,33927.0,23.047,23.0526,23.0193,23.0249,33927.0
2015-06-02 15:10:00,41.55,41.58,41.54,41.55,29878.0,23.0193,23.036,23.0138,23.0193,29878.0
2015-06-02 15:20:00,41.55,41.56,41.5,41.51,49005.0,23.0193,23.0249,22.9916,22.9972,49005.0
2015-06-02 15:30:00,41.51,41.53,41.5,41.52,55571.0,22.9972,23.0083,22.9916,23.0027,55571.0
2015-06-02 15:40:00,41.51,41.52,41.49,41.5,64759.0,22.9972,23.0027,22.9861,22.9916,64759.0
2015-06-02 15:50:00,41.51,41.53,41.5,41.52,136264.0,22.9972,23.0083,22.9916,23.0027,136264.0
2015-06-03 09:30:00,41.51,41.62,41.43,41.5,210457.0,22.9972,23.0581,22.9529,22.9916,210457.0
2015-06-03 09:40:00,41.48,41.54,41.46,41.5,67057.0,22.9806,23.0138,22.9695,22.9916,67057.0
2015-06-03 09:50:00,41.51,41.53,41.43,41.44,46785.0,22.9972,23.0083,22.9529,22.9584,46785.0
2015-06-03 10:00:00,41.44,41.52,41.44,41.52,76954.0,22.9584,23.0027,22.9584,23.0027,76954.0
2015-06-03 10:10:00,41.53,41.58,41.52,41.57,132271.0,23.0083,23.036,23.0027,23.0304,132271.0
2015-06-03 10:20:00,41.56,41.6,41.54,41.56,76911.0,23.0249,23.047,23.0138,23.0249,76911.0
2015-06-03 10:30:00,41.56,41.6,41.54,41.57,110815.0,23.0249,23.047,23.0138,23.0304,110815.0
2015-06-03 10:40:00,41.57,41.57,41.47,41.48,53847.0,23.0304,23.0304,22.975,22.9806,53847.0
2015-06-03 10:50:00,41.48,41.5,41.43,41.5,68345.0,22.9806,22.9916,22.9529,22.9916,68345.0
2015-06-03 11:00:00,41.5,41.55,41.48,41.51,101437.0,22.9916,23.0193,22.9806,22.9972,101437.0
2015-06-03 11:10:00,41.51,41.52,41.47,41.48,50483.0,22.9972,23.0027,22.975,22.9806,50483.0
2015-06-03 11:20:00,41.49,41.5,41.36,41.37,87026.0,22.9861,22.9916,22.9141,22.9196,87026.0
2015-06-03 11:30:00,41.37,41.41,41.31,41.32,124965.0,22.9196,22.9418,22.8864,22.8919,124965.0
2015-06-03 11:40:00,41.32,41.35,41.28,41.33,24096.0,22.8919,22.9085,22.8697,22.8974,24096.0
2015-06-03 11:50:00,41.34,41.37,41.28,41.36,84874.0,22.903,22.9196,22.8697,22.9141,84874.0
2015-06-03 12:00:00,41.36,41.37,41.34,41.36,70142.0,22.9141,22.9196,22.903,22.9141,70142.0
2015-06-03 12:10:00,41.36,41.38,41.35,41.36,72670.0,22.9141,22.9251,22.9085,22.9141,72670.0
2015-06-03 12:20:00,41.36,41.36,41.3,41.34,29160.0,22.9141,22.9141,22.8808,22.903,29160.0
2015-06-03 12:30:00,41.34,41.36,41.32,41.34,30808.0,22.903,22.9141,22.8919,22.903,30808.0
2015-06-03 12:40:00,41.34,41.35,41.32,41.33,25172.0,22.903,22.9085,22.8919,22.8974,25172.0
2015-06-03 12:50:00,41.32,41.37,41.3,41.37,27682.0,22.8919,22.9196,22.8808,22.9196,27682.0
2015-06-03 13:00:00,41.38,41.4,41.35,41.35,26018.0,22.9251,22.9362,22.9085,22.9085,26018.0
2015-06-03 13:10:00,41.35,41.37,41.33,41.34,22344.0,22.9085,22.9196,22.8974,22.903,22344.0
2015-06-03 13:20:00,41.33,41.33,41.31,41.33,23600.0,22.8974,22.8974,22.8864,22.8974,23600.0
2015-06-03 13:30:00,41.33,41.34,41.28,41.29,34194.0,22.8974,22.903,22.8697,22.8753,34194.0
2015-06-03 13:40:00,41.29,41.31,41.29,41.3,27384.0,22.8753,22.8864,22.8753,22.8808,27384.0
2015-06-03 13:50:00,41.3,41.34,41.29,41.34,21068.0,22.8808,22.903,22.8753,22.903,21068.0
2015-06-03 14:00:00,41.35,41.38,41.34,41.37,39644.0,22.9085,22.9251,22.903,22.9196,39644.0
2015-06-03 14:10:00,41.36,41.39,41.33,41.37,52598.0,22.9141,22.9307,22.8974,22.9196,52598.0
2015-06-03 14:20:00,41.38,41.42,41.38,41.39,46037.0,22.9251,22.9473,22.9251,22.9307,46037.0
2015-06-03 14:30:00,41.39,41.39,41.37,41.37,17111.0,22.9307,22.9307,22.9196,22.9196,17111.0
2015-06-03 14:40:00,41.38,41.38,41.34,41.35,19584.0,22.9251,22.9251,22.903,22.9085,19584.0
2015-06-03 14:50:00,41.34,41.36,41.34,41.35,43543.0,22.903,22.9141,22.903,22.9085,43543.0
2015-06-03 15:00:00,41.35,41.37,41.34,41.34,52753.0,22.9085,22.9196,22.903,22.903,52753.0
2015-06-03 15:10:00,41.34,41.34,41.27,41.28,24247.0,22.903,22.903,22.8642,22.8697,24247.0
2015-06-03 15:20:00,41.28,41.32,41.27,41.29,33659.0,22.8697,22.8919,22.8642,22.8753,33659.0
2015-06-03 15:30:00,41.3,41.32,41.29,41.31,39124.0,22.8808,22.8919,22.8753,22.8864,39124.0
2015-06-03 15:40:00,41.31,41.32,41.28,41.29,94944.0,22.8864,22.8919,22.8697,22.8753,94944.0
2015-06-03 15:50:00,41.29,41.3,41.21,41.23,255747.0,22.8753,22.8808,22.831,22.842,255747.0
2015-06-04 09:30:00,40.68,40.82,40.68,40.72,282052.0,22.5373,22.6149,22.5373,22.5595,282052.0
2015-06-04 09:40:00,40.73,40.79,40.67,40.73,269611.0,22.565,22.5983,22.5318,22.565,269611.0
2015-06-04 09:50:00,40.72,40.84,40.67,40.82,201909.0,22.5595,22.626,22.5318,22.6149,201909.0
2015-06-04 10:00:00,40.83,40.98,40.83,40.83,217036.0,22.6204,22.7035,22.6204,22.6204,217036.0
2015-06-04 10:10:00,40.83,40.84,40.75,40.75,134353.0,22.6204,22.626,22.5761,22.5761,134353.0
2015-06-04 10:20:00,40.75,40.79,40.69,40.72,92246.0,22.5761,22.5983,22.5429,22.5595,92246.0
2015-06-04 10:30:00,40.72,40.72,40.63,40.64,177818.0,22.5595,22.5595,22.5096,22.5152,177818.0
2015-06-04 10:40:00,40.65,40.71,40.62,40.71,94855.0,22.5207,22.554,22.5041,22.554,94855.0
2015-06-04 10:50:00,40.7,40.72,40.64,40.64,118635.0,22.5484,22.5595,22.5152,22.5152,118635.0
2015-06-04 11:00:00,40.63,40.65,40.58,40.58,115257.0,22.5096,22.5207,22.4819,22.4819,115257.0
2015-06-04 11:10:00,40.59,40.64,40.55,40.62,190618.0,22.4875,22.5152,22.4653,22.5041,190618.0
2015-06-04 11:20:00,40.62,40.68,40.56,40.56,125979.0,22.5041,22.5373,22.4709,22.4709,125979.0
2015-06-04 11:30:00,40.56,40.6,40.52,40.53,163640.0,22.4709,22.493,22.4487,22.4542,163640.0
2015-06-04 11:40:00,40.54,40.61,40.53,40.6,40602.0,22.4598,22.4986,22.4542,22.493,40602.0
2015-06-04 11:50:00,40.6,40.64,40.56,40.6,50179.0,22.493,22.5152,22.4709,22.493,50179.0
2015-06-04 12:00:00,40.6,40.62,40.59,40.6,35593.0,22.493,22.5041,22.4875,22.493,35593.0
2015-06-04 12:10:00,40.6,40.64,40.6,40.61,90490.0,22.493,22.5152,22.493,22.4986,90490.0
2015-06-04 12:20:00,40.61,40.64,40.6,40.62,56270.0,22.4986,22.5152,22.493,22.5041,56270.0
2015-06-04 12:30:00,40.62,40.64,40.58,40.64,56385.0,22.5041,22.5152,22.4819,22.5152,56385.0
2015-06-04 12:40:00,40.64,40.64,40.59,40.64,83997.0,22.5152,22.5152,22.4875,22.5152,83997.0
2015-06-04 12:50:00,40.63,40.67,40.62,40.63,68158.0,22.5096,22.5318,22.5041,22.5096,68158.0
2015-06-04 13:00:00,40.63,40.63,40.57,40.58,120694.0,22.5096,22.5096,22.4764,22.4819,120694.0
2015-06-04 13:10:00,40.58,40.58,40.51,40.52,99054.0,22.4819,22.4819,22.4432,22.4487,99054.0
2015-06-04 13:20:00,40.53,40.56,40.5,40.55,75594.0,22.4542,22.4709,22.4376,22.4653,75594.0
2015-06-04 13:30:00,40.56,40.58,40.54,40.57,53499.0,22.4709,22.4819,22.4598,22.4764,53499.0
2015-06-04 13:40:00,40.57,40.57,40.5,40.51,43740.0,22.4764,22.4764,22.4376,22.4432,43740.0
2015-06-04 13:50:00,40.52,40.55,40.51,40.55,45614.0,22.4487,22.4653,22.4432,22.4653,45614.0
2015-06-04 14:00:00,40.55,40.59,40.53,40.59,90807.0,22.4653,22.4875,22.4542,22.4875,90807.0
2015-06-04 14:10:00,40.59,40.65,40.57,40.59,82382.0,22.4875,22.5207,22.4764,22.4875,82382.0
2015-06-04 14:20:00,40.6,40.67,40.6,40.64,65110.0,22.493,22.5318,22.493,22.5152,65110.0
2015-06-04 14:30:00,40.65,40.67,40.63,40.66,66818.0,22.5207,22.5318,22.5096,22.5263,66818.0
2015-06-04 14:40:00,40.66,40.68,40.65,40.65,45624.0,22.5263,22.5373,22.5207,22.5207,45624.0
2015-06-04 14:50:00,40.65,40.67,40.63,40.64,34290.0,22.5207,22.5318,22.5096,22.5152,34290.0
2015-06-04 15:00:00,40.64,40.68,40.63,40.67,58521.0,22.5152,22.5373,22.5096,22.5318,58521.0
2015-06-04 15:10:00,40.66,40.68,40.62,40.62,52020.0,22.5263,22.5373,22.5041,22.5041,52020.0
2015-06-04 15:20:00,40.63,40.68,40.62,40.68,77488.0,22.5096,22.5373,22.5041,22.5373,77488.0
2015-06-04 15:30:00,40.67,40.68,40.62,40.65,123812.0,22.5318,22.5373,22.5041,22.5207,123812.0
2015-06-04 15:40:00,40.65,40.67,40.62,40.64,196742.0,22.5207,22.5318,22.5041,22.5152,196742.0
2015-06-04 15:50:00,40.64,40.64,40.61,40.61,277977.0,22.5152,22.5152,22.4986,22.4986,277977.0
2015-06-05 09:30:00,40.13,40.2,40.05,40.18,506082.0,22.2326,22.2714,22.1883,22.2603,506082.0
2015-06-05 09:40:00,40.19,40.33,40.08,40.31,384723.0,22.2659,22.3434,22.2049,22.3324,384723.0
2015-06-05 09:50:00,40.3,40.5,40.3,40.49,321405.0,22.3268,22.4376,22.3268,22.4321,321405.0
2015-06-05 10:00:00,40.5,40.8,40.47,40.76,276716.0,22.4376,22.6038,22.421,22.5817,276716.0
2015-06-05 10:10:00,40.77,40.81,40.68,40.72,168336.0,22.5872,22.6094,22.5373,22.5595,168336.0
2015-06-05 10:20:00,40.74,40.8,40.7,40.8,67410.0,22.5706,22.6038,22.5484,22.6038,67410.0
2015-06-05 10:30:00,40.79,40.84,40.77,40.79,131998.0,22.5983,22.626,22.5872,22.5983,131998.0
2015-06-05 10:40:00,40.78,40.82,40.68,40.69,97222.0,22.5927,22.6149,22.5373,22.5429,97222.0
2015-06-05 10:50:00,40.7,40.7,40.66,40.67,119211.0,22.5484,22.5484,22.5263,22.5318,119211.0
2015-06-05 11:00:00,40.68,40.82,40.68,40.76,76518.0,22.5373,22.6149,22.5373,22.5817,76518.0
2015-06-05 11:10:00,40.76,40.77,40.61,40.64,104127.0,22.5817,22.5872,22.4986,22.5152,104127.0
2015-06-05 11:20:00,40.64,40.69,40.61,40.68,99398.0,22.5152,22.5429,22.4986,22.5373,99398.0
2015-06-05 11:30:00,40.67,40.69,40.59,40.61,55907.0,22.5318,22.5429,22.4875,22.4986,55907.0
2015-06-05 11:40:00,40.61,40.65,40.58,40.58,28774.0,22.4986,22.5207,22.4819,22.4819,28774.0
2015-06-05 11:50:00,40.58,40.59,40.5,40.52,81843.0,22.4819,22.4875,22.4376,22.4487,81843.0
2015-06-05 12:00:00,40.52,40.54,40.44,40.52,207839.0,22.4487,22.4598,22.4044,22.4487,207839.0
2015-06-05 12:10:00,40.51,40.58,40.5,40.58,61455.0,22.4432,22.4819,22.4376,22.4819,61455.0
2015-06-05 12:20:00,40.58,40.59,40.52,40.52,29036.0,22.4819,22.4875,22.4487,22.4487,29036.0
2015-06-05 12:30:00,40.52,40.53,40.48,40.52,35826.0,22.4487,22.4542,22.4265,22.4487,35826.0
2015-06-05 12:40:00,40.51,40.62,40.49,40.59,51077.0,22.4432,22.5041,22.4321,22.4875,51077.0
2015-06-05 12:50:00,40.59,40.6,40.56,40.58,25714.0,22.4875,22.493,22.4709,22.4819,25714.0
2015-06-05 13:00:00,40.58,40.64,40.58,40.62,60528.0,22.4819,22.5152,22.4819,22.5041,60528.0
2015-06-05 13:10:00,40.62,40.62,40.55,40.59,73363.0,22.5041,22.5041,22.4653,22.4875,73363.0
2015-06-05 13:20:00,40.6,40.64,40.6,40.6,37046.0,22.493,22.5152,22.493,22.493,37046.0
2015-06-05 13:30:00,40.59,40.6,40.53,40.53,59138.0,22.4875,22.493,22.4542,22.4542,59138.0
2015-06-05 13:40:00,40.53,40.55,40.49,40.49,107596.0,22.4542,22.4653,22.4321,22.4321,107596.0
2015-06-05 13:50:00,40.49,40.55,40.49,40.54,36867.0,22.4321,22.4653,22.4321,22.4598,36867.0
2015-06-05 14:00:00,40.55,40.57,40.52,40.56,54200.0,22.4653,22.4764,22.4487,22.4709,54200.0
2015-06-05 14:10:00,40.57,40.68,40.57,40.65,97438.0,22.4764,22.5373,22.4764,22.5207,97438.0
2015-06-05 14:20:00,40.65,40.66,40.62,40.65,74262.0,22.5207,22.5263,22.5041,22.5207,74262.0
2015-06-05 14:30:00,40.64,40.68,40.63,40.65,65431.0,22.5152,22.5373,22.5096,22.5207,65431.0
2015-06-05 14:40:00,40.66,40.66,40.61,40.62,55855.0,22.5263,22.5263,22.4986,22.5041,55855.0
2015-06-05 14:50:00,40.61,40.63,40.58,40.58,41885.0,22.4986,22.5096,22.4819,22.4819,41885.0
2015-06-05 15:00:00,40.59,40.6,40.55,40.56,68220.0,22.4875,22.493,22.4653,22.4709,68220.0
2015-06-05 15:10:00,40.56,40.57,40.53,40.54,45679.0,22.4709,22.4764,22.4542,22.4598,45679.0
2015-06-05 15:20:00,40.54,40.54,40.5,40.52,79009.0,22.4598,22.4598,22.4376,22.4487,79009.0
2015-06-05 15:30:00,40.51,40.54,40.49,40.51,138226.0,22.4432,22.4598,22.4321,22.4432,138226.0
2015-06-05 15:40:00,40.51,40.57,40.49,40.56,175354.0,22.4432,22.4764,22.4321,22.4709,175354.0
2015-06-05 15:50:00,40.56,40.61,40.55,40.57,246921.0,22.4709,22.4986,22.4653,22.4764,246921.0
2015-06-08 09:30:00,40.47,40.64,40.42,40.52,237360.0,22.421,22.5152,22.3933,22.4487,237360.0
2015-06-08 09:40:00,40.52,40.66,40.45,40.65,206669.0,22.4487,22.5263,22.4099,22.5207,206669.0
2015-06-08 09:50:00,40.64,40.74,40.6,40.73,111074.0,22.5152,22.5706,22.493,22.565,111074.0
2015-06-08 10:00:00,40.73,40.73,40.65,40.66,67780.0,22.565,22.565,22.5207,22.5263,67780.0
2015-06-08 10:10:00,40.66,40.66,40.55,40.55,79506.0,22.5263,22.5263,22.4653,22.4653,79506.0
2015-06-08 10:20:00,40.55,40.65,40.53,40.63,69730.0,22.4653,22.5207,22.4542,22.5096,69730.0
2015-06-08 10:30:00,40.63,40.68,40.59,40.67,53532.0,22.5096,22.5373,22.4875,22.5318,53532.0
2015-06-08 10:40:00,40.68,40.68,40.59,40.6,50868.0,22.5373,22.5373,22.4875,22.493,50868.0
2015-06-08 10:50:00,40.61,40.66,40.59,40.66,42924.0,22.4986,22.5263,22.4875,22.5263,42924.0
2015-06-08 11:00:00,40.66,40.67,40.57,40.58,65074.0,22.5263,22.5318,22.4764,22.4819,65074.0
2015-06-08 11:10:00,40.58,40.62,40.57,40.59,54921.0,22.4819,22.5041,22.4764,22.4875,54921.0
2015-06-08 11:20:00,40.6,40.64,40.57,40.57,179340.0,22.493,22.5152,22.4764,22.4764,179340.0
2015-06-08 11:30:00,40.57,40.58,40.53,40.55,51396.0,22.4764,22.4819,22.4542,22.4653,51396.0
2015-06-08 11:40:00,40.54,40.54,40.48,40.5,45819.0,22.4598,22.4598,22.4265,22.4376,45819.0
2015-06-08 11:50:00,40.5,40.52,40.46,40.46,40613.0,22.4376,22.4487,22.4155,22.4155,40613.0
2015-06-08 12:00:00,40.47,40.57,40.46,40.57,44808.0,22.421,22.4764,22.4155,22.4764,44808.0
2015-06-08 12:10:00,40.57,40.57,40.52,40.53,42442.0,22.4764,22.4764,22.4487,22.4542,42442.0
2015-06-08 12:20:00,40.54,40.56,40.53,40.56,19616.0,22.4598,22.4709,22.4542,22.4709,19616.0
2015-06-08 12:30:00,40.56,40.56,40.53,40.54,37451.0,22.4709,22.4709,22.4542,22.4598,37451.0
2015-06-08 12:40:00,40.54,40.54,40.47,40.48,32135.0,22.4598,22.4598,22.421,22.4265,32135.0
2015-06-08 12:50:00,40.48,40.5,40.47,40.5,22703.0,22.4265,22.4376,22.421,22.4376,22703.0
2015-06-08 13:00:00,40.5,40.53,40.49,40.52,41388.0,22.4376,22.4542,22.4321,22.4487,41388.0
2015-06-08 13:10:00,40.53,40.55,40.52,40.55,33261.0,22.4542,22.4653,22.4487,22.4653,33261.0
2015-06-08 13:20:00,40.54,40.55,40.51,40.52,31004.0,22.4598,22.4653,22.4432,22.4487,31004.0
2015-06-08 13:30:00,40.51,40.53,40.5,40.52,45300.0,22.4432,22.4542,22.4376,22.4487,45300.0
2015-06-08 13:40:00,40.53,40.56,40.51,40.51,30262.0,22.4542,22.4709,22.4432,22.4432,30262.0
2015-06-08 13:50:00,40.52,40.56,40.5,40.53,34498.0,22.4487,22.4709,22.4376,22.4542,34498.0
2015-06-08 14:00:00,40.53,40.55,40.52,40.53,39674.0,22.4542,22.4653,22.4487,22.4542,39674.0
2015-06-08 14:10:00,40.53,40.54,40.5,40.51,38033.0,22.4542,22.4598,22.4376,22.4432,38033.0
2015-06-08 14:20:00,40.52,40.53,40.5,40.52,33093.0,22.4487,22.4542,22.4376,22.4487,33093.0
2015-06-08 14:30:00,40.53,40.6,40.52,40.59,54734.0,22.4542,22.493,22.4487,22.4875,54734.0
2015-06-08 14:40:00,40.59,40.6,40.56,40.57,81369.0,22.4875,22.493,22.4709,22.4764,81369.0
2015-06-08 14:50:00,40.57,40.6,40.56,40.58,43006.0,22.4764,22.493,22.4709,22.4819,43006.0
2015-06-08 15:00:00,40.58,40.59,40.55,40.57,40216.0,22.4819,22.4875,22.4653,22.4764,40216.0
2015-06-08 15:10:00,40.56,40.57,40.55,40.55,21617.0,22.4709,22.4764,22.4653,22.4653,21617.0
2015-06-08 15:20:00,40.55,40.56,40.5,40.53,73286.0,22.4653,22.4709,22.4376,22.4542,73286.0
2015-06-08 15:30:00,40.53,40.57,40.53,40.56,50223.0,22.4542,22.4764,22.4542,22.4709,50223.0
2015-06-08 15:40:00,40.57,40.58,40.54,40.58,132222.0,22.4764,22.4819,22.4598,22.4819,132222.0
2015-06-08 15:50:00,40.58,40.58,40.5,40.51,159529.0,22.4819,22.4819,22.4376,22.4432,159529.0
2015-06-09 09:30:00,40.5,40.6,40.46,40.51,294678.0,22.4376,22.493,22.4155,22.4432,294678.0
2015-06-09 09:40:00,40.5,40.59,40.43,40.52,267872.0,22.4376,22.4875,22.3988,22.4487,267872.0
2015-06-09 09:50:00,40.51,40.57,40.36,40.39,179934.0,22.4432,22.4764,22.3601,22.3767,179934.0
2015-06-09 10:00:00,40.39,40.47,40.36,40.45,112932.0,22.3767,22.421,22.3601,22.4099,112932.0
2015-06-09 10:10:00,40.45,40.49,40.34,40.4,110483.0,22.4099,22.4321,22.349,22.3822,110483.0
2015-06-09 10:20:00,40.41,40.41,40.28,40.3,105853.0,22.3878,22.3878,22.3157,22.3268,105853.0
2015-06-09 10:30:00,40.31,40.45,40.3,40.45,77723.0,22.3324,22.4099,22.3268,22.4099,77723.0
2015-06-09 10:40:00,40.46,40.49,40.43,40.48,52424.0,22.4155,22.4321,22.3988,22.4265,52424.0
2015-06-09 10:50:00,40.48,40.56,40.47,40.55,92891.0,22.4265,22.4709,22.421,22.4653,92891.0
2015-06-09 11:00:00,40.55,40.67,40.55,40.66,118240.0,22.4653,22.5318,22.4653,22.5263,118240.0
2015-06-09 11:10:00,40.66,40.67,40.57,40.66,100659.0,22.5263,22.5318,22.4764,22.5263,100659.0
2015-06-09 11:20:00,40.67,40.74,40.66,40.72,106973.0,22.5318,22.5706,22.5263,22.5595,106973.0
2015-06-09 11:30:00,40.71,40.74,40.61,40.65,44532.0,22.554,22.5706,22.4986,22.5207,44532.0
2015-06-09 11:40:00,40.64,40.68,40.64,40.64,34047.0,22.5152,22.5373,22.5152,22.5152,34047.0
2015-06-09 11:50:00,40.64,40.65,40.6,40.64,34030.0,22.5152,22.5207,22.493,22.5152,34030.0
2015-06-09 12:00:00,40.65,40.68,40.63,40.68,41557.0,22.5207,22.5373,22.5096,22.5373,41557.0
2015-06-09 12:10:00,40.68,40.68,40.61,40.62,59117.0,22.5373,22.5373,22.4986,22.5041,59117.0
2015-06-09 12:20:00,40.63,40.65,40.59,40.6,60391.0,22.5096,22.5207,22.4875,22.493,60391.0
2015-06-09 12:30:00,40.6,40.63,40.6,40.62,81742.0,22.493,22.5096,22.493,22.5041,81742.0
2015-06-09 12:40:00,40.61,40.62,40.58,40.6,53730.0,22.4986,22.5041,22.4819,22.493,53730.0
2015-06-09 12:50:00,40.59,40.63,40.59,40.62,25286.0,22.4875,22.5096,22.4875,22.5041,25286.0
2015-06-09 13:00:00,40.63,40.67,40.62,40.67,33609.0,22.5096,22.5318,22.5041,22.5318,33609.0
2015-06-09 13:10:00,40.67,40.67,40.64,40.66,29838.0,22.5318,22.5318,22.5152,22.5263,29838.0
2015-06-09 13:20:00,40.67,40.68,40.63,40.64,24680.0,22.5318,22.5373,22.5096,22.5152,24680.0
2015-06-09 13:30:00,40.64,40.66,40.61,40.66,27945.0,22.5152,22.5263,22.4986,22.5263,27945.0
2015-06-09 13:40:00,40.66,40.66,40.6,40.61,32234.0,22.5263,22.5263,22.493,22.4986,32234.0
2015-06-09 13:50:00,40.62,40.63,40.59,40.59,29733.0,22.5041,22.5096,22.4875,22.4875,29733.0
2015-06-09 14:00:00,40.59,40.65,40.58,40.65,33728.0,22.4875,22.5207,22.4819,22.5207,33728.0
2015-06-09 14:10:00,40.64,40.64,40.59,40.63,38152.0,22.5152,22.5152,22.4875,22.5096,38152.0
2015-06-09 14:20:00,40.63,40.64,40.59,40.59,35536.0,22.5096,22.5152,22.4875,22.4875,35536.0
2015-06-09 14:30:00,40.59,40.63,40.58,40.63,50577.0,22.4875,22.5096,22.4819,22.5096,50577.0
2015-06-09 14:40:00,40.63,40.65,40.6,40.62,26609.0,22.5096,22.5207,22.493,22.5041,26609.0
2015-06-09 14:50:00,40.62,40.63,40.6,40.63,33955.0,22.5041,22.5096,22.493,22.5096,33955.0
2015-06-09 15:00:00,40.62,40.64,40.6,40.6,49303.0,22.5041,22.5152,22.493,22.493,49303.0
2015-06-09 15:10:00,40.61,40.61,40.58,40.59,22825.0,22.4986,22.4986,22.4819,22.4875,22825.0
2015-06-09 15:20:00,40.58,40.6,40.57,40.57,35955.0,22.4819,22.493,22.4764,22.4764,35955.0
2015-06-09 15:30:00,40.58,40.58,40.55,40.55,30904.0,22.4819,22.4819,22.4653,22.4653,30904.0
2015-06-09 15:40:00,40.55,40.56,40.53,40.56,104565.0,22.4653,22.4709,22.4542,22.4709,104565.0
2015-06-09 15:50:00,40.56,40.58,40.54,40.55,239181.0,22.4709,22.4819,22.4598,22.4653,239181.0
2015-06-10 09:30:00,41.27,41.34,41.2,41.31,391557.0,22.8642,22.903,22.8254,22.8864,391557.0
2015-06-10 09:40:00,41.32,41.33,41.27,41.3,269675.0,22.8919,22.8974,22.8642,22.8808,269675.0
2015-06-10 09:50:00,41.3,41.31,41.19,41.19,267396.0,22.8808,22.8864,22.8199,22.8199,267396.0
2015-06-10 10:00:00,41.2,41.27,41.16,41.23,160066.0,22.8254,22.8642,22.8033,22.842,160066.0
2015-06-10 10:10:00,41.22,41.24,41.17,41.23,52747.0,22.8365,22.8476,22.8088,22.842,52747.0
2015-06-10 10:20:00,41.23,41.24,41.17,41.22,101226.0,22.842,22.8476,22.8088,22.8365,101226.0
2015-06-10 10:30:00,41.23,41.28,41.2,41.2,116059.0,22.842,22.8697,22.8254,22.8254,116059.0
2015-06-10 10:40:00,41.2,41.24,41.17,41.19,105536.0,22.8254,22.8476,22.8088,22.8199,105536.0
2015-06-10 10:50:00,41.19,41.28,41.17,41.27,117082.0,22.8199,22.8697,22.8088,22.8642,117082.0
2015-06-10 11:00:00,41.27,41.29,41.22,41.23,97920.0,22.8642,22.8753,22.8365,22.842,97920.0
2015-06-10 11:10:00,41.23,41.4,41.22,41.34,369347.0,22.842,22.9362,22.8365,22.903,369347.0
2015-06-10 11:20:00,41.34,41.36,41.2,41.28,206460.0,22.903,22.9141,22.8254,22.8697,206460.0
2015-06-10 11:30:00,41.26,41.34,41.2,41.22,185696.0,22.8587,22.903,22.8254,22.8365,185696.0
2015-06-10 11:40:00,41.22,41.27,41.22,41.26,56125.0,22.8365,22.8642,22.8365,22.8587,56125.0
2015-06-10 11:50:00,41.25,41.29,41.23,41.28,40922.0,22.8531,22.8753,22.842,22.8697,40922.0
2015-06-10 12:00:00,41.27,41.27,41.21,41.23,73762.0,22.8642,22.8642,22.831,22.842,73762.0
2015-06-10 12:10:00,41.22,41.24,41.2,41.22,55969.0,22.8365,22.8476,22.8254,22.8365,55969.0
2015-06-10 12:20:00,41.23,41.27,41.21,41.25,31548.0,22.842,22.8642,22.831,22.8531,31548.0
2015-06-10 12:30:00,41.24,41.27,41.24,41.26,24828.0,22.8476,22.8642,22.8476,22.8587,24828.0
2015-06-10 12:40:00,41.25,41.27,41.22,41.27,32275.0,22.8531,22.8642,22.8365,22.8642,32275.0
2015-06-10 12:50:00,41.28,41.33,41.27,41.29,98844.0,22.8697,22.8974,22.8642,22.8753,98844.0
2015-06-10 13:00:00,41.3,41.3,41.27,41.28,51068.0,22.8808,22.8808,22.8642,22.8697,51068.0
2015-06-10 13:10:00,41.27,41.29,41.25,41.26,40974.0,22.8642,22.8753,22.8531,22.8587,40974.0
2015-06-10 13:20:00,41.26,41.28,41.25,41.28,68305.0,22.8587,22.8697,22.8531,22.8697,68305.0
2015-06-10 13:30:00,41.28,41.3,41.25,41.29,67935.0,22.8697,22.8808,22.8531,22.8753,67935.0
2015-06-10 13:40:00,41.28,41.28,41.26,41.28,27701.0,22.8697,22.8697,22.8587,22.8697,27701.0
2015-06-10 13:50:00,41.27,41.3,41.26,41.3,43412.0,22.8642,22.8808,22.8587,22.8808,43412.0
2015-06-10 14:00:00,41.3,41.36,41.29,41.36,66259.0,22.8808,22.9141,22.8753,22.9141,66259.0
2015-06-10 14:10:00,41.36,41.37,41.33,41.35,38221.0,22.9141,22.9196,22.8974,22.9085,38221.0
2015-06-10 14:20:00,41.36,41.43,41.36,41.41,74915.0,22.9141,22.9529,22.9141,22.9418,74915.0
2015-06-10 14:30:00,41.41,41.42,41.38,41.39,66041.0,22.9418,22.9473,22.9251,22.9307,66041.0
2015-06-10 14:40:00,41.39,41.42,41.38,41.39,83155.0,22.9307,22.9473,22.9251,22.9307,83155.0
2015-06-10 14:50:00,41.39,41.4,41.37,41.39,116793.0,22.9307,22.9362,22.9196,22.9307,116793.0
2015-06-10 15:00:00,41.39,41.4,41.35,41.35,152706.0,22.9307,22.9362,22.9085,22.9085,152706.0
2015-06-10 15:10:00,41.35,41.36,41.31,41.31,60098.0,22.9085,22.9141,22.8864,22.8864,60098.0
2015-06-10 15:20:00,41.31,41.33,41.31,41.31,73373.0,22.8864,22.8974,22.8864,22.8864,73373.0
2015-06-10 15:30:00,41.31,41.35,41.3,41.33,106670.0,22.8864,22.9085,22.8808,22.8974,106670.0
2015-06-10 15:40:00,41.32,41.33,41.31,41.33,103568.0,22.8919,22.8974,22.8864,22.8974,103568.0
2015-06-10 15:50:00,41.32,41.33,41.29,41.29,224177.0,22.8919,22.8974,22.8753,22.8753,224177.0
2015-06-11 09:30:00,41.36,41.47,41.32,41.34,231925.0,22.9141,22.975,22.8919,22.903,231925.0
2015-06-11 09:40:00,41.34,41.37,41.28,41.33,171450.0,22.903,22.9196,22.8697,22.8974,171450.0
2015-06-11 09:50:00,41.33,41.52,41.33,41.52,243152.0,22.8974,23.0027,22.8974,23.0027,243152.0
2015-06-11 10:00:00,41.52,41.63,41.51,41.61,151162.0,23.0027,23.0637,22.9972,23.0526,151162.0
2015-06-11 10:10:00,41.62,41.62,41.5,41.52,67861.0,23.0581,23.0581,22.9916,23.0027,67861.0
2015-06-11 10:20:00,41.52,41.61,41.51,41.61,99820.0,23.0027,23.0526,22.9972,23.0526,99820.0
2015-06-11 10:30:00,41.61,41.61,41.4,41.45,198181.0,23.0526,23.0526,22.9362,22.9639,198181.0
2015-06-11 10:40:00,41.44,41.47,41.38,41.4,100279.0,22.9584,22.975,22.9251,22.9362,100279.0
2015-06-11 10:50:00,41.39,41.4,41.33,41.35,75660.0,22.9307,22.9362,22.8974,22.9085,75660.0
2015-06-11 11:00:00,41.34,41.49,41.33,41.49,78344.0,22.903,22.9861,22.8974,22.9861,78344.0
2015-06-11 11:10:00,41.49,41.53,41.46,41.5,80834.0,22.9861,23.0083,22.9695,22.9916,80834.0
2015-06-11 11:20:00,41.51,41.57,41.49,41.57,95675.0,22.9972,23.0304,22.9861,23.0304,95675.0
2015-06-11 11:30:00,41.56,41.57,41.51,41.55,86766.0,23.0249,23.0304,22.9972,23.0193,86766.0
2015-06-11 11:40:00,41.56,41.57,41.51,41.52,29402.0,23.0249,23.0304,22.9972,23.0027,29402.0
2015-06-11 11:50:00,41.53,41.55,41.47,41.54,36361.0,23.0083,23.0193,22.975,23.0138,36361.0
2015-06-11 12:00:00,41.52,41.58,41.5,41.5,52169.0,23.0027,23.036,22.9916,22.9916,52169.0
2015-06-11 12:10:00,41.49,41.51,41.46,41.48,76680.0,22.9861,22.9972,22.9695,22.9806,76680.0
2015-06-11 12:20:00,41.48,41.49,41.45,41.45,26103.0,22.9806,22.9861,22.9639,22.9639,26103.0
2015-06-11 12:30:00,41.45,41.51,41.45,41.48,49431.0,22.9639,22.9972,22.9639,22.9806,49431.0
2015-06-11 12:40:00,41.48,41.49,41.45,41.47,81022.0,22.9806,22.9861,22.9639,22.975,81022.0
2015-06-11 12:50:00,41.47,41.53,41.46,41.52,43388.0,22.975,23.0083,22.9695,23.0027,43388.0
2015-06-11 13:00:00,41.53,41.53,41.47,41.49,62473.0,23.0083,23.0083,22.975,22.9861,62473.0
2015-06-11 13:10:00,41.48,41.51,41.48,41.51,31027.0,22.9806,22.9972,22.9806,22.9972,31027.0
2015-06-11 13:20:00,41.51,41.56,41.5,41.54,34583.0,22.9972,23.0249,22.9916,23.0138,34583.0
2015-06-11 13:30:00,41.54,41.55,41.5,41.51,49543.0,23.0138,23.0193,22.9916,22.9972,49543.0
2015-06-11 13:40:00,41.51,41.58,41.5,41.53,79522.0,22.9972,23.036,22.9916,23.0083,79522.0
2015-06-11 13:50:00,41.54,41.55,41.51,41.52,43951.0,23.0138,23.0193,22.9972,23.0027,43951.0
2015-06-11 14:00:00,41.52,41.54,41.49,41.52,76213.0,23.0027,23.0138,22.9861,23.0027,76213.0
2015-06-11 14:10:00,41.52,41.55,41.51,41.52,36316.0,23.0027,23.0193,22.9972,23.0027,36316.0
2015-06-11 14:20:00,41.52,41.58,41.51,41.55,52850.0,23.0027,23.036,22.9972,23.0193,52850.0
2015-06-11 14:30:00,41.54,41.58,41.53,41.56,47640.0,23.0138,23.036,23.0083,23.0249,47640.0
2015-06-11 14:40:00,41.56,41.62,41.55,41.62,32009.0,23.0249,23.0581,23.0193,23.0581,32009.0
2015-06-11 14:50:00,41.62,41.65,41.61,41.63,73788.0,23.0581,23.0747,23.0526,23.0637,73788.0
2015-06-11 15:00:00,41.64,41.64,41.63,41.64,25573.0,23.0692,23.0692,23.0637,23.0692,25573.0
2015-06-11 15:10:00,41.64,41.65,41.58,41.58,68696.0,23.0692,23.0747,23.036,23.036,68696.0
2015-06-11 15:20:00,41.59,41.59,41.49,41.5,238438.0,23.0415,23.0415,22.9861,22.9916,238438.0
2015-06-11 15:30:00,41.5,41.51,41.45,41.45,113153.0,22.9916,22.9972,22.9639,22.9639,113153.0
2015-06-11 15:40:00,41.45,41.46,41.41,41.42,266685.0,22.9639,22.9695,22.9418,22.9473,266685.0
2015-06-11 15:50:00,41.42,41.44,41.39,41.42,361280.0,22.9473,22.9584,22.9307,22.9473,361280.0
2015-06-12 09:30:00,41.08,41.09,40.91,40.97,165362.0,22.7589,22.7645,22.6648,22.698,165362.0
2015-06-12 09:40:00,40.97,41.04,40.93,41.01,188340.0,22.698,22.7368,22.6758,22.7202,188340.0
2015-06-12 09:50:00,41.0,41.0,40.92,40.95,101866.0,22.7146,22.7146,22.6703,22.6869,101866.0
2015-06-12 10:00:00,40.96,41.0,40.89,40.98,118629.0,22.6925,22.7146,22.6537,22.7035,118629.0
2015-06-12 10:10:00,40.98,40.98,40.88,40.9,39390.0,22.7035,22.7035,22.6481,22.6592,39390.0
2015-06-12 10:20:00,40.89,40.93,40.74,40.77,85395.0,22.6537,22.6758,22.5706,22.5872,85395.0
2015-06-12 10:30:00,40.77,40.84,40.7,40.8,126343.0,22.5872,22.626,22.5484,22.6038,126343.0
2015-06-12 10:40:00,40.8,40.89,40.79,40.85,70744.0,22.6038,22.6537,22.5983,22.6315,70744.0
2015-06-12 10:50:00,40.85,40.94,40.81,40.84,59399.0,22.6315,22.6814,22.6094,22.626,59399.0
2015-06-12 11:00:00,40.83,40.94,40.8,40.92,83627.0,22.6204,22.6814,22.6038,22.6703,83627.0
2015-06-12 11:10:00,40.93,41.0,40.84,40.98,210428.0,22.6758,22.7146,22.626,22.7035,210428.0
2015-06-12 11:20:00,40.98,40.99,40.9,40.9,152149.0,22.7035,22.7091,22.6592,22.6592,152149.0
2015-06-12 11:30:00,40.91,40.93,40.84,40.92,111866.0,22.6648,22.6758,22.626,22.6703,111866.0
2015-06-12 11:40:00,40.93,40.93,40.87,40.89,28215.0,22.6758,22.6758,22.6426,22.6537,28215.0
2015-06-12 11:50:00,40.88,40.91,40.87,40.87,14788.0,22.6481,22.6648,22.6426,22.6426,14788.0
2015-06-12 12:00:00,40.87,40.89,40.85,40.85,57753.0,22.6426,22.6537,22.6315,22.6315,57753.0
2015-06-12 12:10:00,40.84,40.85,40.81,40.84,35767.0,22.626,22.6315,22.6094,22.626,35767.0
2015-06-12 12:20:00,40.84,40.88,40.84,40.88,34297.0,22.626,22.6481,22.626,22.6481,34297.0
2015-06-12 12:30:00,40.87,40.88,40.86,40.87,15893.0,22.6426,22.6481,22.6371,22.6426,15893.0
2015-06-12 12:40:00,40.88,40.9,40.87,40.89,19223.0,22.6481,22.6592,22.6426,22.6537,19223.0
2015-06-12 12:50:00,40.9,40.91,40.88,40.88,47493.0,22.6592,22.6648,22.6481,22.6481,47493.0
2015-06-12 13:00:00,40.88,40.91,40.87,40.89,32386.0,22.6481,22.6648,22.6426,22.6537,32386.0
2015-06-12 13:10:00,40.9,40.91,40.88,40.9,13915.0,22.6592,22.6648,22.6481,22.6592,13915.0
2015-06-12 13:20:00,40.89,40.9,40.87,40.88,21058.0,22.6537,22.6592,22.6426,22.6481,21058.0
2015-06-12 13:30:00,40.88,40.9,40.87,40.89,38430.0,22.6481,22.6592,22.6426,22.6537,38430.0
2015-06-12 13:40:00,40.88,40.91,40.87,40.89,60440.0,22.6481,22.6648,22.6426,22.6537,60440.0
2015-06-12 13:50:00,40.9,40.92,40.89,40.9,56378.0,22.6592,22.6703,22.6537,22.6592,56378.0
2015-06-12 14:00:00,40.9,40.9,40.88,40.9,38537.0,22.6592,22.6592,22.6481,22.6592,38537.0
2015-06-12 14:10:00,40.89,40.9,40.88,40.89,16934.0,22.6537,22.6592,22.6481,22.6537,16934.0
2015-06-12 14:20:00,40.88,40.89,40.86,40.87,48126.0,22.6481,22.6537,22.6371,22.6426,48126.0
2015-06-12 14:30:00,40.87,40.87,40.85,40.86,57771.0,22.6426,22.6426,22.6315,22.6371,57771.0
2015-06-12 14:40:00,40.85,40.88,40.85,40.88,17643.0,22.6315,22.6481,22.6315,22.6481,17643.0
2015-06-12 14:50:00,40.88,40.88,40.82,40.83,48819.0,22.6481,22.6481,22.6149,22.6204,48819.0
2015-06-12 15:00:00,40.84,40.87,40.83,40.87,36048.0,22.626,22.6426,22.6204,22.6426,36048.0
2015-06-12 15:10:00,40.87,40.87,40.85,40.85,23688.0,22.6426,22.6426,22.6315,22.6315,23688.0
2015-06-12 15:20:00,40.86,40.88,40.86,40.88,39487.0,22.6371,22.6481,22.6371,22.6481,39487.0
2015-06-12 15:30:00,40.88,40.89,40.87,40.88,72471.0,22.6481,22.6537,22.6426,22.6481,72471.0
2015-06-12 15:40:00,40.88,40.88,40.85,40.86,108590.0,22.6481,22.6481,22.6315,22.6371,108590.0
2015-06-12 15:50:00,40.87,40.88,40.79,40.81,309836.0,22.6426,22.6481,22.5983,22.6094,309836.0
2015-06-15 09:30:00,40.35,40.55,40.34,40.53,222972.0,22.3545,22.4653,22.349,22.4542,222972.0
2015-06-15 09:40:00,40.52,40.59,40.4,40.58,143147.0,22.4487,22.4875,22.3822,22.4819,143147.0
2015-06-15 09:50:00,40.58,40.59,40.52,40.58,121760.0,22.4819,22.4875,22.4487,22.4819,121760.0
2015-06-15 10:00:00,40.58,40.59,40.51,40.54,177455.0,22.4819,22.4875,22.4432,22.4598,177455.0
2015-06-15 10:10:00,40.54,40.69,40.53,40.63,71473.0,22.4598,22.5429,22.4542,22.5096,71473.0
2015-06-15 10:20:00,40.64,40.64,40.55,40.6,66436.0,22.5152,22.5152,22.4653,22.493,66436.0
2015-06-15 10:30:00,40.6,40.67,40.6,40.66,63993.0,22.493,22.5318,22.493,22.5263,63993.0
2015-06-15 10:40:00,40.66,40.71,40.64,40.7,65117.0,22.5263,22.554,22.5152,22.5484,65117.0
2015-06-15 10:50:00,40.7,40.72,40.67,40.7,54133.0,22.5484,22.5595,22.5318,22.5484,54133.0
2015-06-15 11:00:00,40.7,40.81,40.7,40.8,57232.0,22.5484,22.6094,22.5484,22.6038,57232.0
2015-06-15 11:10:00,40.8,40.84,40.73,40.73,41360.0,22.6038,22.626,22.565,22.565,41360.0
2015-06-15 11:20:00,40.73,40.74,40.58,40.59,76955.0,22.565,22.5706,22.4819,22.4875,76955.0
2015-06-15 11:30:00,40.61,40.63,40.57,40.63,109483.0,22.4986,22.5096,22.4764,22.5096,109483.0
2015-06-15 11:40:00,40.63,40.68,40.63,40.66,49206.0,22.5096,22.5373,22.5096,22.5263,49206.0
2015-06-15 11:50:00,40.66,40.67,40.62,40.64,22601.0,22.5263,22.5318,22.5041,22.5152,22601.0
2015-06-15 12:00:00,40.64,40.64,40.58,40.61,218962.0,22.5152,22.5152,22.4819,22.4986,218962.0
2015-06-15 12:10:00,40.62,40.86,40.6,40.84,306604.0,22.5041,22.6371,22.493,22.626,306604.0
2015-06-15 12:20:00,40.83,40.87,40.79,40.82,89573.0,22.6204,22.6426,22.5983,22.6149,89573.0
2015-06-15 12:30:00,40.83,40.83,40.79,40.82,47784.0,22.6204,22.6204,22.5983,22.6149,47784.0
2015-06-15 12:40:00,40.82,40.88,40.81,40.88,39697.0,22.6149,22.6481,22.6094,22.6481,39697.0
2015-06-15 12:50:00,40.88,40.91,40.86,40.86,46173.0,22.6481,22.6648,22.6371,22.6371,46173.0
2015-06-15 13:00:00,40.87,40.9,40.85,40.89,29915.0,22.6426,22.6592,22.6315,22.6537,29915.0
2015-06-15 13:10:00,40.9,40.92,40.89,40.92,45873.0,22.6592,22.6703,22.6537,22.6703,45873.0
2015-06-15 13:20:00,40.92,40.97,40.91,40.96,158376.0,22.6703,22.698,22.6648,22.6925,158376.0
2015-06-15 13:30:00,40.97,40.99,40.96,40.96,116627.0,22.698,22.7091,22.6925,22.6925,116627.0
2015-06-15 13:40:00,40.96,40.97,40.82,40.82,65374.0,22.6925,22.698,22.6149,22.6149,65374.0
2015-06-15 13:50:00,40.83,40.92,40.82,40.85,79357.0,22.6204,22.6703,22.6149,22.6315,79357.0
2015-06-15 14:00:00,40.86,40.9,40.85,40.87,30919.0,22.6371,22.6592,22.6315,22.6426,30919.0
2015-06-15 14:10:00,40.88,40.93,40.87,40.91,51942.0,22.6481,22.6758,22.6426,22.6648,51942.0
2015-06-15 14:20:00,40.9,40.91,40.87,40.88,47736.0,22.6592,22.6648,22.6426,22.6481,47736.0
2015-06-15 14:30:00,40.89,40.91,40.87,40.89,59124.0,22.6537,22.6648,22.6426,22.6537,59124.0
2015-06-15 14:40:00,40.89,40.93,40.88,40.92,40956.0,22.6537,22.6758,22.6481,22.6703,40956.0
2015-06-15 14:50:00,40.92,40.93,40.88,40.9,81470.0,22.6703,22.6758,22.6481,22.6592,81470.0
2015-06-15 15:00:00,40.9,40.94,40.89,40.92,80527.0,22.6592,22.6814,22.6537,22.6703,80527.0
2015-06-15 15:10:00,40.92,40.94,40.91,40.93,51507.0,22.6703,22.6814,22.6648,22.6758,51507.0
2015-06-15 15:20:00,40.92,40.93,40.87,40.9,82307.0,22.6703,22.6758,22.6426,22.6592,82307.0
2015-06-15 15:30:00,40.91,40.91,40.9,40.91,128576.0,22.6648,22.6648,22.6592,22.6648,128576.0
2015-06-15 15:40:00,40.91,40.96,40.89,40.96,258398.0,22.6648,22.6925,22.6537,22.6925,258398.0
2015-06-15 15:50:00,40.95,40.99,40.92,40.92,336685.0,22.6869,22.7091,22.6703,22.6703,336685.0
2015-06-16 09:30:00,40.41,40.54,40.37,40.5,586747.0,22.3878,22.4598,22.3656,22.4376,586747.0
2015-06-16 09:40:00,40.51,40.68,40.45,40.58,742341.0,22.4432,22.5373,22.4099,22.4819,742341.0
2015-06-16 09:50:00,40.58,40.59,40.5,40.53,119772.0,22.4819,22.4875,22.4376,22.4542,119772.0
2015-06-16 10:00:00,40.53,40.58,40.45,40.48,325960.0,22.4542,22.4819,22.4099,22.4265,325960.0
2015-06-16 10:10:00,40.48,40.49,40.4,40.4,150698.0,22.4265,22.4321,22.3822,22.3822,150698.0
2015-06-16 10:20:00,40.4,40.5,40.39,40.49,83708.0,22.3822,22.4376,22.3767,22.4321,83708.0
2015-06-16 10:30:00,40.5,40.5,40.42,40.47,60348.0,22.4376,22.4376,22.3933,22.421,60348.0
2015-06-16 10:40:00,40.47,40.51,40.47,40.47,100183.0,22.421,22.4432,22.421,22.421,100183.0
2015-06-16 10:50:00,40.48,40.49,40.44,40.47,73307.0,22.4265,22.4321,22.4044,22.421,73307.0
2015-06-16 11:00:00,40.47,40.51,40.45,40.48,75643.0,22.421,22.4432,22.4099,22.4265,75643.0
2015-06-16 11:10:00,40.49,40.56,40.48,40.56,140721.0,22.4321,22.4709,22.4265,22.4709,140721.0
2015-06-16 11:20:00,40.56,40.58,40.54,40.54,223403.0,22.4709,22.4819,22.4598,22.4598,223403.0
2015-06-16 11:30:00,40.55,40.57,40.51,40.57,118874.0,22.4653,22.4764,22.4432,22.4764,118874.0
2015-06-16 11:40:00,40.56,40.64,40.56,40.61,104404.0,22.4709,22.5152,22.4709,22.4986,104404.0
2015-06-16 11:50:00,40.6,40.61,40.57,40.61,33638.0,22.493,22.4986,22.4764,22.4986,33638.0
2015-06-16 12:00:00,40.61,40.61,40.57,40.6,44924.0,22.4986,22.4986,22.4764,22.493,44924.0
2015-06-16 12:10:00,40.6,40.61,40.59,40.6,28401.0,22.493,22.4986,22.4875,22.493,28401.0
2015-06-16 12:20:00,40.59,40.59,40.54,40.56,49782.0,22.4875,22.4875,22.4598,22.4709,49782.0
2015-06-16 12:30:00,40.57,40.57,40.53,40.56,62835.0,22.4764,22.4764,22.4542,22.4709,62835.0
2015-06-16 12:40:00,40.55,40.56,40.51,40.52,54475.0,22.4653,22.4709,22.4432,22.4487,54475.0
2015-06-16 12:50:00,40.53,40.62,40.52,40.61,76198.0,22.4542,22.5041,22.4487,22.4986,76198.0
2015-06-16 13:00:00,40.61,40.67,40.6,40.66,74742.0,22.4986,22.5318,22.493,22.5263,74742.0
2015-06-16 13:10:00,40.65,40.71,40.63,40.7,77937.0,22.5207,22.554,22.5096,22.5484,77937.0
2015-06-16 13:20:00,40.7,40.78,40.7,40.76,91794.0,22.5484,22.5927,22.5484,22.5817,91794.0
2015-06-16 13:30:00,40.76,40.79,40.75,40.76,59132.0,22.5817,22.5983,22.5761,22.5817,59132.0
2015-06-16 13:40:00,40.77,40.8,40.75,40.79,68804.0,22.5872,22.6038,22.5761,22.5983,68804.0
2015-06-16 13:50:00,40.79,40.81,40.77,40.8,79953.0,22.5983,22.6094,22.5872,22.6038,79953.0
2015-06-16 14:00:00,40.81,40.84,40.79,40.83,79947.0,22.6094,22.626,22.5983,22.6204,79947.0
2015-06-16 14:10:00,40.84,40.86,40.83,40.86,94455.0,22.626,22.6371,22.6204,22.6371,94455.0
2015-06-16 14:20:00,40.86,40.87,40.84,40.85,61056.0,22.6371,22.6426,22.626,22.6315,61056.0
2015-06-16 14:30:00,40.86,40.88,40.83,40.83,50348.0,22.6371,22.6481,22.6204,22.6204,50348.0
2015-06-16 14:40:00,40.83,40.84,40.81,40.82,53978.0,22.6204,22.626,22.6094,22.6149,53978.0
2015-06-16 14:50:00,40.82,40.85,40.82,40.83,38714.0,22.6149,22.6315,22.6149,22.6204,38714.0
2015-06-16 15:00:00,40.83,40.84,40.78,40.78,60556.0,22.6204,22.626,22.5927,22.5927,60556.0
2015-06-16 15:10:00,40.78,40.79,40.77,40.77,67754.0,22.5927,22.5983,22.5872,22.5872,67754.0
2015-06-16 15:20:00,40.77,40.82,40.74,40.81,182735.0,22.5872,22.6149,22.5706,22.6094,182735.0
2015-06-16 15:30:00,40.82,40.88,40.81,40.88,133485.0,22.6149,22.6481,22.6094,22.6481,133485.0
2015-06-16 15:40:00,40.87,40.9,40.86,40.88,309446.0,22.6426,22.6592,22.6371,22.6481,309446.0
2015-06-16 15:50:00,40.89,40.94,40.88,40.91,904270.0,22.6537,22.6814,22.6481,22.6648,904270.0
2015-06-17 09:30:00,41.2,41.27,41.16,41.23,304460.0,22.8254,22.8642,22.8033,22.842,304460.0
2015-06-17 09:40:00,41.23,41.29,41.2,41.23,158776.0,22.842,22.8753,22.8254,22.842,158776.0
2015-06-17 09:50:00,41.23,41.31,41.23,41.27,151963.0,22.842,22.8864,22.842,22.8642,151963.0
2015-06-17 10:00:00,41.27,41.37,41.24,41.37,168748.0,22.8642,22.9196,22.8476,22.9196,168748.0
2015-06-17 10:10:00,41.36,41.42,41.33,41.35,152022.0,22.9141,22.9473,22.8974,22.9085,152022.0
2015-06-17 10:20:00,41.35,41.39,41.31,41.38,69561.0,22.9085,22.9307,22.8864,22.9251,69561.0
2015-06-17 10:30:00,41.38,41.38,41.24,41.29,100474.0,22.9251,22.9251,22.8476,22.8753,100474.0
2015-06-17 10:40:00,41.28,41.32,41.25,41.26,57474.0,22.8697,22.8919,22.8531,22.8587,57474.0
2015-06-17 10:50:00,41.26,41.28,41.2,41.21,137027.0,22.8587,22.8697,22.8254,22.831,137027.0
2015-06-17 11:00:00,41.21,41.21,41.11,41.17,55963.0,22.831,22.831,22.7756,22.8088,55963.0
2015-06-17 11:10:00,41.16,41.17,41.08,41.14,42163.0,22.8033,22.8088,22.7589,22.7922,42163.0
2015-06-17 11:20:00,41.13,41.13,41.02,41.03,73072.0,22.7866,22.7866,22.7257,22.7312,73072.0
2015-06-17 11:30:00,41.03,41.05,40.96,41.01,79963.0,22.7312,22.7423,22.6925,22.7202,79963.0
2015-06-17 11:40:00,41.0,41.01,40.93,40.98,45047.0,22.7146,22.7202,22.6758,22.7035,45047.0
2015-06-17 11:50:00,40.98,41.02,40.97,41.0,24215.0,22.7035,22.7257,22.698,22.7146,24215.0
2015-06-17 12:00:00,41.01,41.03,40.95,40.96,34560.0,22.7202,22.7312,22.6869,22.6925,34560.0
2015-06-17 12:10:00,40.96,40.97,40.9,40.93,21836.0,22.6925,22.698,22.6592,22.6758,21836.0
2015-06-17 12:20:00,40.93,40.96,40.92,40.94,38593.0,22.6758,22.6925,22.6703,22.6814,38593.0
2015-06-17 12:30:00,40.95,40.95,40.9,40.9,25520.0,22.6869,22.6869,22.6592,22.6592,25520.0
2015-06-17 12:40:00,40.91,40.93,40.84,40.84,70558.0,22.6648,22.6758,22.626,22.626,70558.0
2015-06-17 12:50:00,40.85,40.86,40.8,40.82,38373.0,22.6315,22.6371,22.6038,22.6149,38373.0
2015-06-17 13:00:00,40.82,40.84,40.81,40.82,33944.0,22.6149,22.626,22.6094,22.6149,33944.0
2015-06-17 13:10:00,40.82,40.87,40.82,40.86,23818.0,22.6149,22.6426,22.6149,22.6371,23818.0
2015-06-17 13:20:00,40.86,40.89,40.85,40.89,20499.0,22.6371,22.6537,22.6315,22.6537,20499.0
2015-06-17 13:30:00,40.89,40.91,40.88,40.9,34762.0,22.6537,22.6648,22.6481,22.6592,34762.0
2015-06-17 13:40:00,40.9,40.9,40.87,40.88,86221.0,22.6592,22.6592,22.6426,22.6481,86221.0
2015-06-17 13:50:00,40.88,40.99,40.88,40.98,46083.0,22.6481,22.7091,22.6481,22.7035,46083.0
2015-06-17 14:00:00,40.97,41.18,40.85,41.13,100595.0,22.698,22.8143,22.6315,22.7866,100595.0
2015-06-17 14:10:00,41.12,41.21,41.06,41.07,68296.0,22.7811,22.831,22.7479,22.7534,68296.0
2015-06-17 14:20:00,41.06,41.08,41.01,41.05,49577.0,22.7479,22.7589,22.7202,22.7423,49577.0
2015-06-17 14:30:00,41.05,41.23,41.05,41.22,67636.0,22.7423,22.842,22.7423,22.8365,67636.0
2015-06-17 14:40:00,41.22,41.34,41.21,41.31,80384.0,22.8365,22.903,22.831,22.8864,80384.0
2015-06-17 14:50:00,41.3,41.34,41.28,41.32,51272.0,22.8808,22.903,22.8697,22.8919,51272.0
2015-06-17 15:00:00,41.32,41.33,41.27,41.27,73189.0,22.8919,22.8974,22.8642,22.8642,73189.0
2015-06-17 15:10:00,41.27,41.31,41.26,41.3,42460.0,22.8642,22.8864,22.8587,22.8808,42460.0
2015-06-17 15:20:00,41.3,41.32,41.29,41.3,65756.0,22.8808,22.8919,22.8753,22.8808,65756.0
2015-06-17 15:30:00,41.31,41.31,41.27,41.27,51221.0,22.8864,22.8864,22.8642,22.8642,51221.0
2015-06-17 15:40:00,41.27,41.27,41.22,41.22,77176.0,22.8642,22.8642,22.8365,22.8365,77176.0
2015-06-17 15:50:00,41.22,41.26,41.21,41.23,152426.0,22.8365,22.8587,22.831,22.842,152426.0
2015-06-18 09:30:00,41.3,41.4,41.21,41.27,232447.0,22.8808,22.9362,22.831,22.8642,232447.0
2015-06-18 09:40:00,41.27,41.34,41.19,41.33,101280.0,22.8642,22.903,22.8199,22.8974,101280.0
2015-06-18 09:50:00,41.33,41.35,41.26,41.33,70717.0,22.8974,22.9085,22.8587,22.8974,70717.0
2015-06-18 10:00:00,41.33,41.46,41.31,41.41,129849.0,22.8974,22.9695,22.8864,22.9418,129849.0
2015-06-18 10:10:00,41.41,41.44,41.33,41.34,150478.0,22.9418,22.9584,22.8974,22.903,150478.0
2015-06-18 10:20:00,41.34,41.37,41.28,41.29,51457.0,22.903,22.9196,22.8697,22.8753,51457.0
2015-06-18 10:30:00,41.3,41.33,41.25,41.28,52892.0,22.8808,22.8974,22.8531,22.8697,52892.0
2015-06-18 10:40:00,41.28,41.3,41.17,41.2,68655.0,22.8697,22.8808,22.8088,22.8254,68655.0
2015-06-18 10:50:00,41.19,41.3,41.19,41.3,38915.0,22.8199,22.8808,22.8199,22.8808,38915.0
2015-06-18 11:00:00,41.32,41.37,41.29,41.35,50039.0,22.8919,22.9196,22.8753,22.9085,50039.0
2015-06-18 11:10:00,41.34,41.37,41.28,41.31,53603.0,22.903,22.9196,22.8697,22.8864,53603.0
2015-06-18 11:20:00,41.31,41.42,41.29,41.41,65823.0,22.8864,22.9473,22.8753,22.9418,65823.0
2015-06-18 11:30:00,41.42,41.46,41.37,41.37,72027.0,22.9473,22.9695,22.9196,22.9196,72027.0
2015-06-18 11:40:00,41.37,41.42,41.34,41.35,63413.0,22.9196,22.9473,22.903,22.9085,63413.0
2015-06-18 11:50:00,41.34,41.35,41.23,41.24,50177.0,22.903,22.9085,22.842,22.8476,50177.0
2015-06-18 12:00:00,41.25,41.26,41.23,41.25,36393.0,22.8531,22.8587,22.842,22.8531,36393.0
2015-06-18 12:10:00,41.24,41.29,41.24,41.26,28470.0,22.8476,22.8753,22.8476,22.8587,28470.0
2015-06-18 12:20:00,41.26,41.5,41.26,41.46,108680.0,22.8587,22.9916,22.8587,22.9695,108680.0
2015-06-18 12:30:00,41.46,41.59,41.45,41.48,141538.0,22.9695,23.0415,22.9639,22.9806,141538.0
2015-06-18 12:40:00,41.49,41.51,41.45,41.48,35721.0,22.9861,22.9972,22.9639,22.9806,35721.0
2015-06-18 12:50:00,41.47,41.5,41.4,41.4,56594.0,22.975,22.9916,22.9362,22.9362,56594.0
2015-06-18 13:00:00,41.4,41.42,41.32,41.32,77398.0,22.9362,22.9473,22.8919,22.8919,77398.0
2015-06-18 13:10:00,41.32,41.35,41.28,41.28,26955.0,22.8919,22.9085,22.8697,22.8697,26955.0
2015-06-18 13:20:00,41.28,41.3,41.25,41.3,28396.0,22.8697,22.8808,22.8531,22.8808,28396.0
2015-06-18 13:30:00,41.3,41.31,41.26,41.27,114751.0,22.8808,22.8864,22.8587,22.8642,114751.0
2015-06-18 13:40:00,41.28,41.32,41.27,41.29,34096.0,22.8697,22.8919,22.8642,22.8753,34096.0
2015-06-18 13:50:00,41.29,41.33,41.29,41.3,32211.0,22.8753,22.8974,22.8753,22.8808,32211.0
2015-06-18 14:00:00,41.31,41.31,41.26,41.28,36440.0,22.8864,22.8864,22.8587,22.8697,36440.0
2015-06-18 14:10:00,41.27,41.31,41.27,41.31,22700.0,22.8642,22.8864,22.8642,22.8864,22700.0
2015-06-18 14:20:00,41.31,41.37,41.31,41.35,36020.0,22.8864,22.9196,22.8864,22.9085,36020.0
2015-06-18 14:30:00,41.34,41.37,41.32,41.36,26095.0,22.903,22.9196,22.8919,22.9141,26095.0
2015-06-18 14:40:00,41.36,41.37,41.32,41.34,30737.0,22.9141,22.9196,22.8919,22.903,30737.0
2015-06-18 14:50:00,41.34,41.35,41.3,41.32,48510.0,22.903,22.9085,22.8808,22.8919,48510.0
2015-06-18 15:00:00,41.32,41.33,41.27,41.29,28690.0,22.8919,22.8974,22.8642,22.8753,28690.0
2015-06-18 15:10:00,41.29,41.31,41.28,41.3,82599.0,22.8753,22.8864,22.8697,22.8808,82599.0
2015-06-18 15:20:00,41.3,41.36,41.3,41.34,77042.0,22.8808,22.9141,22.8808,22.903,77042.0
2015-06-18 15:30:00,41.34,41.37,41.31,41.32,73267.0,22.903,22.9196,22.8864,22.8919,73267.0
2015-06-18 15:40:00,41.32,41.34,41.29,41.29,86531.0,22.8919,22.903,22.8753,22.8753,86531.0
2015-06-18 15:50:00,41.28,41.29,41.27,41.27,137917.0,22.8697,22.8753,22.8642,22.8642,137917.0
2015-06-19 09:30:00,41.21,41.37,41.16,41.3,236617.0,22.831,22.9196,22.8033,22.8808,236617.0
2015-06-19 09:40:00,41.29,41.34,41.24,41.26,124760.0,22.8753,22.903,22.8476,22.8587,124760.0
2015-06-19 09:50:00,41.25,41.31,41.23,41.24,98747.0,22.8531,22.8864,22.842,22.8476,98747.0
2015-06-19 10:00:00,41.22,41.32,41.21,41.26,80984.0,22.8365,22.8919,22.831,22.8587,80984.0
2015-06-19 10:10:00,41.26,41.28,41.23,41.25,27832.0,22.8587,22.8697,22.842,22.8531,27832.0
2015-06-19 10:20:00,41.25,41.31,41.23,41.25,54735.0,22.8531,22.8864,22.842,22.8531,54735.0
2015-06-19 10:30:00,41.25,41.27,41.18,41.2,100383.0,22.8531,22.8642,22.8143,22.8254,100383.0
2015-06-19 10:40:00,41.2,41.26,41.19,41.24,60803.0,22.8254,22.8587,22.8199,22.8476,60803.0
2015-06-19 10:50:00,41.25,41.27,41.22,41.25,46006.0,22.8531,22.8642,22.8365,22.8531,46006.0
2015-06-19 11:00:00,41.24,41.3,41.23,41.3,46030.0,22.8476,22.8808,22.842,22.8808,46030.0
2015-06-19 11:10:00,41.3,41.3,41.26,41.28,31023.0,22.8808,22.8808,22.8587,22.8697,31023.0
2015-06-19 11:20:00,41.28,41.28,41.14,41.18,104219.0,22.8697,22.8697,22.7922,22.8143,104219.0
2015-06-19 11:30:00,41.18,41.19,41.1,41.11,151261.0,22.8143,22.8199,22.77,22.7756,151261.0
2015-06-19 11:40:00,41.11,41.11,41.02,41.05,59930.0,22.7756,22.7756,22.7257,22.7423,59930.0
2015-06-19 11:50:00,41.06,41.12,41.05,41.12,29587.0,22.7479,22.7811,22.7423,22.7811,29587.0
2015-06-19 12:00:00,41.11,41.12,41.06,41.08,32014.0,22.7756,22.7811,22.7479,22.7589,32014.0
2015-06-19 12:10:00,41.08,41.11,41.07,41.09,49492.0,22.7589,22.7756,22.7534,22.7645,49492.0
2015-06-19 12:20:00,41.09,41.12,41.09,41.11,99312.0,22.7645,22.7811,22.7645,22.7756,99312.0
2015-06-19 12:30:00,41.12,41.14,41.1,41.14,51428.0,22.7811,22.7922,22.77,22.7922,51428.0
2015-06-19 12:40:00,41.14,41.18,41.14,41.17,51858.0,22.7922,22.8143,22.7922,22.8088,51858.0
2015-06-19 12:50:00,41.16,41.19,41.15,41.19,20380.0,22.8033,22.8199,22.7977,22.8199,20380.0
2015-06-19 13:00:00,41.19,41.2,41.15,41.15,35033.0,22.8199,22.8254,22.7977,22.7977,35033.0
2015-06-19 13:10:00,41.16,41.17,41.15,41.16,20737.0,22.8033,22.8088,22.7977,22.8033,20737.0
2015-06-19 13:20:00,41.15,41.19,41.15,41.19,18534.0,22.7977,22.8199,22.7977,22.8199,18534.0
2015-06-19 13:30:00,41.18,41.19,41.15,41.16,41774.0,22.8143,22.8199,22.7977,22.8033,41774.0
2015-06-19 13:40:00,41.16,41.17,41.15,41.16,46929.0,22.8033,22.8088,22.7977,22.8033,46929.0
2015-06-19 13:50:00,41.15,41.2,41.15,41.18,59633.0,22.7977,22.8254,22.7977,22.8143,59633.0
2015-06-19 14:00:00,41.18,41.2,41.17,41.2,31571.0,22.8143,22.8254,22.8088,22.8254,31571.0
2015-06-19 14:10:00,41.2,41.21,41.17,41.2,46268.0,22.8254,22.831,22.8088,22.8254,46268.0
2015-06-19 14:20:00,41.21,41.21,41.19,41.2,42688.0,22.831,22.831,22.8199,22.8254,42688.0
2015-06-19 14:30:00,41.2,41.2,41.15,41.16,31325.0,22.8254,22.8254,22.7977,22.8033,31325.0
2015-06-19 14:40:00,41.16,41.18,41.15,41.16,47091.0,22.8033,22.8143,22.7977,22.8033,47091.0
2015-06-19 14:50:00,41.16,41.16,41.13,41.14,28082.0,22.8033,22.8033,22.7866,22.7922,28082.0
2015-06-19 15:00:00,41.15,41.16,41.12,41.12,47420.0,22.7977,22.8033,22.7811,22.7811,47420.0
2015-06-19 15:10:00,41.12,41.15,41.11,41.13,66379.0,22.7811,22.7977,22.7756,22.7866,66379.0
2015-06-19 15:20:00,41.14,41.14,41.1,41.1,50388.0,22.7922,22.7922,22.77,22.77,50388.0
2015-06-19 15:30:00,41.11,41.14,41.09,41.13,80745.0,22.7756,22.7922,22.7645,22.7866,80745.0
2015-06-19 15:40:00,41.13,41.2,41.12,41.2,166201.0,22.7866,22.8254,22.7811,22.8254,166201.0
2015-06-19 15:50:00,41.19,41.21,41.14,41.15,350799.0,22.8199,22.831,22.7922,22.7977,350799.0
2015-06-22 09:30:00,41.49,41.5,41.34,41.46,222778.0,22.9861,22.9916,22.903,22.9695,222778.0
2015-06-22 09:40:00,41.46,41.55,41.44,41.55,160595.0,22.9695,23.0193,22.9584,23.0193,160595.0
2015-06-22 09:50:00,41.55,41.65,41.54,41.63,150513.0,23.0193,23.0747,23.0138,23.0637,150513.0
2015-06-22 10:00:00,41.63,41.66,41.54,41.55,175406.0,23.0637,23.0803,23.0138,23.0193,175406.0
2015-06-22 10:10:00,41.54,41.55,41.47,41.5,82495.0,23.0138,23.0193,22.975,22.9916,82495.0
2015-06-22 10:20:00,41.49,41.54,41.47,41.48,57583.0,22.9861,23.0138,22.975,22.9806,57583.0
2015-06-22 10:30:00,41.48,41.63,41.46,41.63,53200.0,22.9806,23.0637,22.9695,23.0637,53200.0
2015-06-22 10:40:00,41.63,41.66,41.55,41.57,111966.0,23.0637,23.0803,23.0193,23.0304,111966.0
2015-06-22 10:50:00,41.57,41.67,41.53,41.67,76154.0,23.0304,23.0858,23.0083,23.0858,76154.0
2015-06-22 11:00:00,41.66,41.67,41.6,41.62,136304.0,23.0803,23.0858,23.047,23.0581,136304.0
2015-06-22 11:10:00,41.62,41.69,41.62,41.69,117787.0,23.0581,23.0969,23.0581,23.0969,117787.0
2015-06-22 11:20:00,41.69,41.74,41.65,41.7,135474.0,23.0969,23.1246,23.0747,23.1024,135474.0
2015-06-22 11:30:00,41.69,41.76,41.63,41.64,174826.0,23.0969,23.1357,23.0637,23.0692,174826.0
2015-06-22 11:40:00,41.63,41.66,41.61,41.65,74595.0,23.0637,23.0803,23.0526,23.0747,74595.0
2015-06-22 11:50:00,41.65,41.67,41.6,41.61,64044.0,23.0747,23.0858,23.047,23.0526,64044.0
2015-06-22 12:00:00,41.61,41.67,41.58,41.59,43432.0,23.0526,23.0858,23.036,23.0415,43432.0
2015-06-22 12:10:00,41.58,41.61,41.56,41.58,26300.0,23.036,23.0526,23.0249,23.036,26300.0
2015-06-22 12:20:00,41.58,41.59,41.53,41.55,60359.0,23.036,23.0415,23.0083,23.0193,60359.0
2015-06-22 12:30:00,41.54,41.55,41.53,41.55,51852.0,23.0138,23.0193,23.0083,23.0193,51852.0
2015-06-22 12:40:00,41.56,41.6,41.55,41.6,52064.0,23.0249,23.047,23.0193,23.047,52064.0
2015-06-22 12:50:00,41.59,41.62,41.59,41.61,28242.0,23.0415,23.0581,23.0415,23.0526,28242.0
2015-06-22 13:00:00,41.62,41.63,41.61,41.63,31517.0,23.0581,23.0637,23.0526,23.0637,31517.0
2015-06-22 13:10:00,41.63,41.63,41.57,41.59,25831.0,23.0637,23.0637,23.0304,23.0415,25831.0
2015-06-22 13:20:00,41.59,41.6,41.56,41.56,25270.0,23.0415,23.047,23.0249,23.0249,25270.0
2015-06-22 13:30:00,41.56,41.58,41.54,41.55,54207.0,23.0249,23.036,23.0138,23.0193,54207.0
2015-06-22 13:40:00,41.55,41.55,41.51,41.54,33741.0,23.0193,23.0193,22.9972,23.0138,33741.0
2015-06-22 13:50:00,41.54,41.58,41.53,41.57,46966.0,23.0138,23.036,23.0083,23.0304,46966.0
2015-06-22 14:00:00,41.58,41.6,41.57,41.6,30756.0,23.036,23.047,23.0304,23.047,30756.0
2015-06-22 14:10:00,41.6,41.64,41.58,41.63,45914.0,23.047,23.0692,23.036,23.0637,45914.0
2015-06-22 14:20:00,41.62,41.64,41.6,41.63,33003.0,23.0581,23.0692,23.047,23.0637,33003.0
2015-06-22 14:30:00,41.62,41.65,41.59,41.63,69318.0,23.0581,23.0747,23.0415,23.0637,69318.0
2015-06-22 14:40:00,41.63,41.64,41.59,41.59,49201.0,23.0637,23.0692,23.0415,23.0415,49201.0
2015-06-22 14:50:00,41.59,41.64,41.59,41.62,43399.0,23.0415,23.0692,23.0415,23.0581,43399.0
2015-06-22 15:00:00,41.62,41.62,41.59,41.61,29132.0,23.0581,23.0581,23.0415,23.0526,29132.0
2015-06-22 15:10:00,41.61,41.62,41.57,41.58,35283.0,23.0526,23.0581,23.0304,23.036,35283.0
2015-06-22 15:20:00,41.57,41.59,41.54,41.54,47864.0,23.0304,23.0415,23.0138,23.0138,47864.0
2015-06-22 15:30:00,41.54,41.55,41.52,41.53,104409.0,23.0138,23.0193,23.0027,23.0083,104409.0
2015-06-22 15:40:00,41.53,41.55,41.53,41.53,109906.0,23.0083,23.0193,23.0083,23.0083,109906.0
2015-06-22 15:50:00,41.53,41.55,41.52,41.53,289635.0,23.0083,23.0193,23.0027,23.0083,289635.0
2015-06-23 09:30:00,41.33,41.48,41.33,41.46,206621.0,22.8974,22.9806,22.8974,22.9695,206621.0
2015-06-23 09:40:00,41.46,41.47,41.39,41.45,89938.0,22.9695,22.975,22.9307,22.9639,89938.0
2015-06-23 09:50:00,41.45,41.51,41.43,41.49,75652.0,22.9639,22.9972,22.9529,22.9861,75652.0
2015-06-23 10:00:00,41.49,41.5,41.42,41.45,89133.0,22.9861,22.9916,22.9473,22.9639,89133.0
2015-06-23 10:10:00,41.45,41.53,41.44,41.51,83878.0,22.9639,23.0083,22.9584,22.9972,83878.0
2015-06-23 10:20:00,41.52,41.58,41.52,41.58,48080.0,23.0027,23.036,23.0027,23.036,48080.0
2015-06-23 10:30:00,41.58,41.62,41.55,41.55,65502.0,23.036,23.0581,23.0193,23.0193,65502.0
2015-06-23 10:40:00,41.54,41.58,41.54,41.55,39476.0,23.0138,23.036,23.0138,23.0193,39476.0
2015-06-23 10:50:00,41.57,41.57,41.52,41.53,41996.0,23.0304,23.0304,23.0027,23.0083,41996.0
2015-06-23 11:00:00,41.54,41.58,41.52,41.53,31270.0,23.0138,23.036,23.0027,23.0083,31270.0
2015-06-23 11:10:00,41.52,41.57,41.5,41.56,31475.0,23.0027,23.0304,22.9916,23.0249,31475.0
2015-06-23 11:20:00,41.56,41.59,41.53,41.57,66442.0,23.0249,23.0415,23.0083,23.0304,66442.0
2015-06-23 11:30:00,41.57,41.57,41.5,41.5,72498.0,23.0304,23.0304,22.9916,22.9916,72498.0
2015-06-23 11:40:00,41.5,41.56,41.5,41.55,23461.0,22.9916,23.0249,22.9916,23.0193,23461.0
2015-06-23 11:50:00,41.55,41.56,41.52,41.52,63720.0,23.0193,23.0249,23.0027,23.0027,63720.0
2015-06-23 12:00:00,41.53,41.53,41.48,41.48,21422.0,23.0083,23.0083,22.9806,22.9806,21422.0
2015-06-23 12:10:00,41.48,41.52,41.48,41.51,30795.0,22.9806,23.0027,22.9806,22.9972,30795.0
2015-06-23 12:20:00,41.52,41.54,41.49,41.53,47479.0,23.0027,23.0138,22.9861,23.0083,47479.0
2015-06-23 12:30:00,41.54,41.54,41.5,41.51,42021.0,23.0138,23.0138,22.9916,22.9972,42021.0
2015-06-23 12:40:00,41.5,41.52,41.49,41.5,51712.0,22.9916,23.0027,22.9861,22.9916,51712.0
2015-06-23 12:50:00,41.5,41.5,41.49,41.49,13590.0,22.9916,22.9916,22.9861,22.9861,13590.0
2015-06-23 13:00:00,41.5,41.54,41.49,41.54,32763.0,22.9916,23.0138,22.9861,23.0138,32763.0
2015-06-23 13:10:00,41.54,41.55,41.52,41.53,20475.0,23.0138,23.0193,23.0027,23.0083,20475.0
2015-06-23 13:20:00,41.53,41.55,41.5,41.5,43935.0,23.0083,23.0193,22.9916,22.9916,43935.0
2015-06-23 13:30:00,41.5,41.53,41.49,41.52,54461.0,22.9916,23.0083,22.9861,23.0027,54461.0
2015-06-23 13:40:00,41.52,41.54,41.51,41.53,42381.0,23.0027,23.0138,22.9972,23.0083,42381.0
2015-06-23 13:50:00,41.54,41.55,41.52,41.54,41355.0,23.0138,23.0193,23.0027,23.0138,41355.0
2015-06-23 14:00:00,41.55,41.55,41.52,41.54,53953.0,23.0193,23.0193,23.0027,23.0138,53953.0
2015-06-23 14:10:00,41.53,41.57,41.53,41.55,54413.0,23.0083,23.0304,23.0083,23.0193,54413.0
2015-06-23 14:20:00,41.54,41.56,41.52,41.53,55649.0,23.0138,23.0249,23.0027,23.0083,55649.0
2015-06-23 14:30:00,41.53,41.55,41.52,41.55,51426.0,23.0083,23.0193,23.0027,23.0193,51426.0
2015-06-23 14:40:00,41.55,41.57,41.53,41.54,35897.0,23.0193,23.0304,23.0083,23.0138,35897.0
2015-06-23 14:50:00,41.54,41.55,41.53,41.54,52419.0,23.0138,23.0193,23.0083,23.0138,52419.0
2015-06-23 15:00:00,41.54,41.55,41.5,41.5,36995.0,23.0138,23.0193,22.9916,22.9916,36995.0
2015-06-23 15:10:00,41.51,41.53,41.5,41.51,51104.0,22.9972,23.0083,22.9916,22.9972,51104.0
2015-06-23 15:20:00,41.51,41.51,41.48,41.48,51015.0,22.9972,22.9972,22.9806,22.9806,51015.0
2015-06-23 15:30:00,41.48,41.58,41.48,41.55,183508.0,22.9806,23.036,22.9806,23.0193,183508.0
2015-06-23 15:40:00,41.56,41.57,41.55,41.57,86716.0,23.0249,23.0304,23.0193,23.0304,86716.0
2015-06-23 15:50:00,41.57,41.57,41.54,41.55,232996.0,23.0304,23.0304,23.0138,23.0193,232996.0
2015-06-24 09:30:00,41.29,41.68,41.29,41.65,388273.0,22.8753,23.0914,22.8753,23.0747,388273.0
2015-06-24 09:40:00,41.66,41.75,41.65,41.75,251662.0,23.0803,23.1301,23.0747,23.1301,251662.0
2015-06-24 09:50:00,41.75,41.79,41.69,41.78,140075.0,23.1301,23.1523,23.0969,23.1468,140075.0
2015-06-24 10:00:00,41.78,41.85,41.77,41.79,121227.0,23.1468,23.1855,23.1412,23.1523,121227.0
2015-06-24 10:10:00,41.79,41.83,41.74,41.76,119232.0,23.1523,23.1745,23.1246,23.1357,119232.0
2015-06-24 10:20:00,41.76,41.81,41.72,41.81,77893.0,23.1357,23.1634,23.1135,23.1634,77893.0
2015-06-24 10:30:00,41.81,41.81,41.63,41.7,213256.0,23.1634,23.1634,23.0637,23.1024,213256.0
2015-06-24 10:40:00,41.7,41.76,41.69,41.73,149042.0,23.1024,23.1357,23.0969,23.1191,149042.0
2015-06-24 10:50:00,41.73,41.79,41.7,41.75,159840.0,23.1191,23.1523,23.1024,23.1301,159840.0
2015-06-24 11:00:00,41.76,41.83,41.72,41.83,124832.0,23.1357,23.1745,23.1135,23.1745,124832.0
2015-06-24 11:10:00,41.83,41.83,41.8,41.83,115200.0,23.1745,23.1745,23.1578,23.1745,115200.0
2015-06-24 11:20:00,41.83,41.84,41.77,41.8,98373.0,23.1745,23.18,23.1412,23.1578,98373.0
2015-06-24 11:30:00,41.8,41.81,41.69,41.71,179255.0,23.1578,23.1634,23.0969,23.108,179255.0
2015-06-24 11:40:00,41.7,41.77,41.7,41.72,87501.0,23.1024,23.1412,23.1024,23.1135,87501.0
2015-06-24 11:50:00,41.72,41.75,41.7,41.73,47899.0,23.1135,23.1301,23.1024,23.1191,47899.0
2015-06-24 12:00:00,41.74,41.75,41.71,41.75,119561.0,23.1246,23.1301,23.108,23.1301,119561.0
2015-06-24 12:10:00,41.74,41.77,41.72,41.75,42435.0,23.1246,23.1412,23.1135,23.1301,42435.0
2015-06-24 12:20:00,41.75,41.76,41.71,41.72,57111.0,23.1301,23.1357,23.108,23.1135,57111.0
2015-06-24 12:30:00,41.73,41.73,41.68,41.73,48516.0,23.1191,23.1191,23.0914,23.1191,48516.0
2015-06-24 12:40:00,41.73,41.75,41.69,41.7,45495.0,23.1191,23.1301,23.0969,23.1024,45495.0
2015-06-24 12:50:00,41.7,41.7,41.67,41.69,39705.0,23.1024,23.1024,23.0858,23.0969,39705.0
2015-06-24 13:00:00,41.69,41.73,41.66,41.73,54122.0,23.0969,23.1191,23.0803,23.1191,54122.0
2015-06-24 13:10:00,41.72,41.75,41.72,41.73,45745.0,23.1135,23.1301,23.1135,23.1191,45745.0
2015-06-24 13:20:00,41.74,41.78,41.71,41.73,152548.0,23.1246,23.1468,23.108,23.1191,152548.0
2015-06-24 13:30:00,41.73,41.73,41.7,41.71,50049.0,23.1191,23.1191,23.1024,23.108,50049.0
2015-06-24 13:40:00,41.72,41.75,41.7,41.75,46161.0,23.1135,23.1301,23.1024,23.1301,46161.0
2015-06-24 13:50:00,41.75,41.77,41.74,41.76,57246.0,23.1301,23.1412,23.1246,23.1357,57246.0
2015-06-24 14:00:00,41.77,41.8,41.75,41.75,111261.0,23.1412,23.1578,23.1301,23.1301,111261.0
2015-06-24 14:10:00,41.76,41.76,41.72,41.74,46453.0,23.1357,23.1357,23.1135,23.1246,46453.0
2015-06-24 14:20:00,41.74,41.8,41.73,41.8,127538.0,23.1246,23.1578,23.1191,23.1578,127538.0
2015-06-24 14:30:00,41.8,41.84,41.79,41.83,101411.0,23.1578,23.18,23.1523,23.1745,101411.0
2015-06-24 14:40:00,41.83,41.83,41.81,41.81,39921.0,23.1745,23.1745,23.1634,23.1634,39921.0
2015-06-24 14:50:00,41.82,41.93,41.8,41.92,244413.0,23.1689,23.2299,23.1578,23.2243,244413.0
2015-06-24 15:00:00,41.92,42.04,41.9,41.9,631914.0,23.2243,23.2908,23.2132,23.2132,631914.0
2015-06-24 15:10:00,41.9,41.91,41.83,41.85,214980.0,23.2132,23.2188,23.1745,23.1855,214980.0
2015-06-24 15:20:00,41.85,41.91,41.85,41.91,81726.0,23.1855,23.2188,23.1855,23.2188,81726.0
2015-06-24 15:30:00,41.91,41.91,41.86,41.87,164004.0,23.2188,23.2188,23.1911,23.1966,164004.0
2015-06-24 15:40:00,41.88,41.93,41.86,41.93,298557.0,23.2022,23.2299,23.1911,23.2299,298557.0
2015-06-24 15:50:00,41.92,41.93,41.83,41.83,633221.0,23.2243,23.2299,23.1745,23.1745,633221.0
2015-06-25 09:30:00,41.91,41.96,41.79,41.83,151076.0,23.2188,23.2465,23.1523,23.1745,151076.0
2015-06-25 09:40:00,41.83,41.87,41.78,41.81,129055.0,23.1745,23.1966,23.1468,23.1634,129055.0
2015-06-25 09:50:00,41.82,41.88,41.8,41.86,162866.0,23.1689,23.2022,23.1578,23.1911,162866.0
2015-06-25 10:00:00,41.86,41.87,41.75,41.75,286689.0,23.1911,23.1966,23.1301,23.1301,286689.0
2015-06-25 10:10:00,41.76,41.77,41.63,41.69,173683.0,23.1357,23.1412,23.0637,23.0969,173683.0
2015-06-25 10:20:00,41.7,41.73,41.67,41.7,141384.0,23.1024,23.1191,23.0858,23.1024,141384.0
2015-06-25 10:30:00,41.71,41.74,41.68,41.73,82142.0,23.108,23.1246,23.0914,23.1191,82142.0
2015-06-25 10:40:00,41.72,41.73,41.63,41.64,97435.0,23.1135,23.1191,23.0637,23.0692,97435.0
2015-06-25 10:50:00,41.63,41.76,41.63,41.75,237311.0,23.0637,23.1357,23.0637,23.1301,237311.0
2015-06-25 11:00:00,41.76,41.82,41.74,41.78,141003.0,23.1357,23.1689,23.1246,23.1468,141003.0
2015-06-25 11:10:00,41.78,41.81,41.73,41.77,194672.0,23.1468,23.1634,23.1191,23.1412,194672.0
2015-06-25 11:20:00,41.77,41.88,41.77,41.86,132768.0,23.1412,23.2022,23.1412,23.1911,132768.0
2015-06-25 11:30:00,41.86,41.87,41.8,41.83,145013.0,23.1911,23.1966,23.1578,23.1745,145013.0
2015-06-25 11:40:00,41.82,41.91,41.8,41.88,161450.0,23.1689,23.2188,23.1578,23.2022,161450.0
2015-06-25 11:50:00,41.88,41.95,41.86,41.94,172969.0,23.2022,23.2409,23.1911,23.2354,172969.0
2015-06-25 12:00:00,41.94,41.99,41.94,41.97,146405.0,23.2354,23.2631,23.2354,23.252,146405.0
2015-06-25 12:10:00,41.97,42.0,41.95,41.99,117296.0,23.252,23.2686,23.2409,23.2631,117296.0
2015-06-25 12:20:00,41.99,42.03,41.98,42.03,134328.0,23.2631,23.2853,23.2576,23.2853,134328.0
2015-06-25 12:30:00,42.03,42.04,41.98,42.01,169416.0,23.2853,23.2908,23.2576,23.2742,169416.0
2015-06-25 12:40:00,42.0,42.05,41.96,42.05,159270.0,23.2686,23.2963,23.2465,23.2963,159270.0
2015-06-25 12:50:00,42.04,42.08,42.04,42.07,152764.0,23.2908,23.313,23.2908,23.3074,152764.0
2015-06-25 13:00:00,42.08,42.13,42.07,42.12,235584.0,23.313,23.3407,23.3074,23.3351,235584.0
2015-06-25 13:10:00,42.13,42.18,42.12,42.18,45906.0,23.3407,23.3684,23.3351,23.3684,45906.0
2015-06-25 13:20:00,42.18,42.2,42.1,42.15,197491.0,23.3684,23.3794,23.324,23.3517,197491.0
2015-06-25 13:30:00,42.15,42.16,42.1,42.11,70116.0,23.3517,23.3573,23.324,23.3296,70116.0
2015-06-25 13:40:00,42.1,42.14,42.08,42.13,83015.0,23.324,23.3462,23.313,23.3407,83015.0
2015-06-25 13:50:00,42.14,42.16,42.13,42.14,67689.0,23.3462,23.3573,23.3407,23.3462,67689.0
2015-06-25 14:00:00,42.14,42.15,42.08,42.08,143669.0,23.3462,23.3517,23.313,23.313,143669.0
2015-06-25 14:10:00,42.08,42.13,42.07,42.12,98929.0,23.313,23.3407,23.3074,23.3351,98929.0
2015-06-25 14:20:00,42.11,42.12,42.02,42.03,202679.0,23.3296,23.3351,23.2797,23.2853,202679.0
2015-06-25 14:30:00,42.03,42.07,42.01,42.05,115187.0,23.2853,23.3074,23.2742,23.2963,115187.0
2015-06-25 14:40:00,42.04,42.08,42.03,42.04,109630.0,23.2908,23.313,23.2853,23.2908,109630.0
2015-06-25 14:50:00,42.04,42.05,41.95,41.98,136740.0,23.2908,23.2963,23.2409,23.2576,136740.0
2015-06-25 15:00:00,41.98,42.0,41.94,41.96,121806.0,23.2576,23.2686,23.2354,23.2465,121806.0
2015-06-25 15:10:00,41.95,41.99,41.92,41.96,182830.0,23.2409,23.2631,23.2243,23.2465,182830.0
2015-06-25 15:20:00,41.97,41.97,41.89,41.91,150191.0,23.252,23.252,23.2077,23.2188,150191.0
2015-06-25 15:30:00,41.91,41.93,41.89,41.9,208867.0,23.2188,23.2299,23.2077,23.2132,208867.0
2015-06-25 15:40:00,41.9,41.96,41.89,41.96,211979.0,23.2132,23.2465,23.2077,23.2465,211979.0
2015-06-25 15:50:00,41.96,41.97,41.9,41.91,531901.0,23.2465,23.252,23.2132,23.2188,531901.0
2015-06-26 09:30:00,41.6,41.62,41.45,41.46,287836.0,23.047,23.0581,22.9639,22.9695,287836.0
2015-06-26 09:40:00,41.46,41.54,41.42,41.53,113517.0,22.9695,23.0138,22.9473,23.0083,113517.0
2015-06-26 09:50:00,41.54,41.63,41.52,41.62,174922.0,23.0138,23.0637,23.0027,23.0581,174922.0
2015-06-26 10:00:00,41.61,41.72,41.61,41.7,171251.0,23.0526,23.1135,23.0526,23.1024,171251.0
2015-06-26 10:10:00,41.7,41.79,41.69,41.72,115207.0,23.1024,23.1523,23.0969,23.1135,115207.0
2015-06-26 10:20:00,41.72,41.72,41.64,41.71,100904.0,23.1135,23.1135,23.0692,23.108,100904.0
2015-06-26 10:30:00,41.72,41.73,41.6,41.61,77879.0,23.1135,23.1191,23.047,23.0526,77879.0
2015-06-26 10:40:00,41.61,41.63,41.52,41.53,163743.0,23.0526,23.0637,23.0027,23.0083,163743.0
2015-06-26 10:50:00,41.54,41.57,41.42,41.43,103389.0,23.0138,23.0304,22.9473,22.9529,103389.0
2015-06-26 11:00:00,41.43,41.52,41.42,41.48,77029.0,22.9529,23.0027,22.9473,22.9806,77029.0
2015-06-26 11:10:00,41.49,41.53,41.46,41.5,71181.0,22.9861,23.0083,22.9695,22.9916,71181.0
2015-06-26 11:20:00,41.5,41.5,41.41,41.43,110649.0,22.9916,22.9916,22.9418,22.9529,110649.0
2015-06-26 11:30:00,41.44,41.47,41.36,41.41,84773.0,22.9584,22.975,22.9141,22.9418,84773.0
2015-06-26 11:40:00,41.4,41.45,41.4,41.45,19527.0,22.9362,22.9639,22.9362,22.9639,19527.0
2015-06-26 11:50:00,41.44,41.44,41.37,41.37,49551.0,22.9584,22.9584,22.9196,22.9196,49551.0
2015-06-26 12:00:00,41.38,41.4,41.38,41.39,31416.0,22.9251,22.9362,22.9251,22.9307,31416.0
2015-06-26 12:10:00,41.39,41.39,41.35,41.38,60799.0,22.9307,22.9307,22.9085,22.9251,60799.0
2015-06-26 12:20:00,41.37,41.39,41.31,41.32,121547.0,22.9196,22.9307,22.8864,22.8919,121547.0
2015-06-26 12:30:00,41.32,41.36,41.31,41.31,64994.0,22.8919,22.9141,22.8864,22.8864,64994.0
2015-06-26 12:40:00,41.31,41.32,41.27,41.31,80424.0,22.8864,22.8919,22.8642,22.8864,80424.0
2015-06-26 12:50:00,41.3,41.34,41.29,41.3,64572.0,22.8808,22.903,22.8753,22.8808,64572.0
2015-06-26 13:00:00,41.29,41.34,41.29,41.31,77891.0,22.8753,22.903,22.8753,22.8864,77891.0
2015-06-26 13:10:00,41.31,41.35,41.28,41.32,95429.0,22.8864,22.9085,22.8697,22.8919,95429.0
2015-06-26 13:20:00,41.33,41.36,41.31,41.33,54042.0,22.8974,22.9141,22.8864,22.8974,54042.0
2015-06-26 13:30:00,41.32,41.33,41.28,41.29,62370.0,22.8919,22.8974,22.8697,22.8753,62370.0
2015-06-26 13:40:00,41.29,41.32,41.28,41.31,70422.0,22.8753,22.8919,22.8697,22.8864,70422.0
2015-06-26 13:50:00,41.31,41.31,41.25,41.25,61011.0,22.8864,22.8864,22.8531,22.8531,61011.0
2015-06-26 14:00:00,41.25,41.28,41.25,41.27,74311.0,22.8531,22.8697,22.8531,22.8642,74311.0
2015-06-26 14:10:00,41.27,41.28,41.23,41.24,53216.0,22.8642,22.8697,22.842,22.8476,53216.0
2015-06-26 14:20:00,41.23,41.24,41.22,41.22,27751.0,22.842,22.8476,22.8365,22.8365,27751.0
2015-06-26 14:30:00,41.23,41.26,41.22,41.26,63948.0,22.842,22.8587,22.8365,22.8587,63948.0
2015-06-26 14:40:00,41.26,41.27,41.25,41.27,32200.0,22.8587,22.8642,22.8531,22.8642,32200.0
2015-06-26 14:50:00,41.26,41.27,41.25,41.27,39452.0,22.8587,22.8642,22.8531,22.8642,39452.0
2015-06-26 15:00:00,41.26,41.31,41.26,41.31,71761.0,22.8587,22.8864,22.8587,22.8864,71761.0
2015-06-26 15:10:00,41.31,41.35,41.3,41.33,74097.0,22.8864,22.9085,22.8808,22.8974,74097.0
2015-06-26 15:20:00,41.34,41.35,41.31,41.35,57495.0,22.903,22.9085,22.8864,22.9085,57495.0
2015-06-26 15:30:00,41.35,41.36,41.32,41.35,131677.0,22.9085,22.9141,22.8919,22.9085,131677.0
2015-06-26 15:40:00,41.34,41.38,41.34,41.35,202395.0,22.903,22.9251,22.903,22.9085,202395.0
2015-06-26 15:50:00,41.35,41.38,41.33,41.36,419698.0,22.9085,22.9251,22.8974,22.9141,419698.0
2015-06-29 09:30:00,40.76,40.78,40.53,40.71,748026.0,22.5817,22.5927,22.4542,22.554,748026.0
2015-06-29 09:40:00,40.71,40.96,40.71,40.92,206406.0,22.554,22.6925,22.554,22.6703,206406.0
2015-06-29 09:50:00,40.92,40.96,40.8,40.83,82531.0,22.6703,22.6925,22.6038,22.6204,82531.0
2015-06-29 10:00:00,40.83,41.0,40.82,40.93,109564.0,22.6204,22.7146,22.6149,22.6758,109564.0
2015-06-29 10:10:00,40.93,40.96,40.8,40.8,117195.0,22.6758,22.6925,22.6038,22.6038,117195.0
2015-06-29 10:20:00,40.81,40.83,40.73,40.74,157284.0,22.6094,22.6204,22.565,22.5706,157284.0
2015-06-29 10:30:00,40.74,40.75,40.69,40.74,160604.0,22.5706,22.5761,22.5429,22.5706,160604.0
2015-06-29 10:40:00,40.75,40.78,40.72,40.76,76074.0,22.5761,22.5927,22.5595,22.5817,76074.0
2015-06-29 10:50:00,40.76,40.76,40.69,40.7,68733.0,22.5817,22.5817,22.5429,22.5484,68733.0
2015-06-29 11:00:00,40.7,40.71,40.6,40.65,90927.0,22.5484,22.554,22.493,22.5207,90927.0
2015-06-29 11:10:00,40.65,40.66,40.54,40.56,241889.0,22.5207,22.5263,22.4598,22.4709,241889.0
2015-06-29 11:20:00,40.56,40.64,40.54,40.61,137005.0,22.4709,22.5152,22.4598,22.4986,137005.0
2015-06-29 11:30:00,40.61,40.62,40.44,40.45,343219.0,22.4986,22.5041,22.4044,22.4099,343219.0
2015-06-29 11:40:00,40.44,40.46,40.42,40.45,88984.0,22.4044,22.4155,22.3933,22.4099,88984.0
2015-06-29 11:50:00,40.45,40.46,40.4,40.45,103642.0,22.4099,22.4155,22.3822,22.4099,103642.0
2015-06-29 12:00:00,40.44,40.45,40.38,40.38,85039.0,22.4044,22.4099,22.3711,22.3711,85039.0
2015-06-29 12:10:00,40.39,40.45,40.38,40.38,94053.0,22.3767,22.4099,22.3711,22.3711,94053.0
2015-06-29 12:20:00,40.38,40.39,40.34,40.35,49352.0,22.3711,22.3767,22.349,22.3545,49352.0
2015-06-29 12:30:00,40.34,40.37,40.29,40.3,134074.0,22.349,22.3656,22.3213,22.3268,134074.0
2015-06-29 12:40:00,40.29,40.31,40.27,40.29,81435.0,22.3213,22.3324,22.3102,22.3213,81435.0
2015-06-29 12:50:00,40.3,40.31,40.24,40.29,151287.0,22.3268,22.3324,22.2936,22.3213,151287.0
2015-06-29 13:00:00,40.3,40.33,40.25,40.27,61898.0,22.3268,22.3434,22.2991,22.3102,61898.0
2015-06-29 13:10:00,40.27,40.27,40.23,40.27,70584.0,22.3102,22.3102,22.288,22.3102,70584.0
2015-06-29 13:20:00,40.27,40.33,40.26,40.32,119599.0,22.3102,22.3434,22.3047,22.3379,119599.0
2015-06-29 13:30:00,40.32,40.43,40.31,40.43,95110.0,22.3379,22.3988,22.3324,22.3988,95110.0
2015-06-29 13:40:00,40.43,40.47,40.4,40.47,110604.0,22.3988,22.421,22.3822,22.421,110604.0
2015-06-29 13:50:00,40.47,40.49,40.43,40.43,63910.0,22.421,22.4321,22.3988,22.3988,63910.0
2015-06-29 14:00:00,40.43,40.46,40.43,40.44,69589.0,22.3988,22.4155,22.3988,22.4044,69589.0
2015-06-29 14:10:00,40.44,40.44,40.37,40.39,66151.0,22.4044,22.4044,22.3656,22.3767,66151.0
2015-06-29 14:20:00,40.39,40.43,40.38,40.43,72038.0,22.3767,22.3988,22.3711,22.3988,72038.0
2015-06-29 14:30:00,40.43,40.47,40.4,40.46,82563.0,22.3988,22.421,22.3822,22.4155,82563.0
2015-06-29 14:40:00,40.46,40.5,40.44,40.49,74572.0,22.4155,22.4376,22.4044,22.4321,74572.0
2015-06-29 14:50:00,40.48,40.5,40.45,40.49,119346.0,22.4265,22.4376,22.4099,22.4321,119346.0
2015-06-29 15:00:00,40.48,40.48,40.42,40.43,136724.0,22.4265,22.4265,22.3933,22.3988,136724.0
2015-06-29 15:10:00,40.43,40.46,40.4,40.43,108566.0,22.3988,22.4155,22.3822,22.3988,108566.0
2015-06-29 15:20:00,40.43,40.45,40.42,40.43,109778.0,22.3988,22.4099,22.3933,22.3988,109778.0
2015-06-29 15:30:00,40.43,40.43,40.33,40.38,249960.0,22.3988,22.3988,22.3434,22.3711,249960.0
2015-06-29 15:40:00,40.37,40.38,40.28,40.3,249013.0,22.3656,22.3711,22.3157,22.3268,249013.0
2015-06-29 15:50:00,40.3,40.36,40.27,40.3,404169.0,22.3268,22.3601,22.3102,22.3268,404169.0
2015-06-30 09:30:00,40.05,40.07,39.92,40.05,799384.0,22.1883,22.1994,22.1163,22.1883,799384.0
2015-06-30 09:40:00,40.06,40.11,40.01,40.09,243672.0,22.1938,22.2216,22.1661,22.2105,243672.0
2015-06-30 09:50:00,40.09,40.14,40.06,40.08,326494.0,22.2105,22.2382,22.1938,22.2049,326494.0
2015-06-30 10:00:00,40.08,40.15,40.07,40.08,319985.0,22.2049,22.2437,22.1994,22.2049,319985.0
2015-06-30 10:10:00,40.07,40.09,40.01,40.07,223703.0,22.1994,22.2105,22.1661,22.1994,223703.0
2015-06-30 10:20:00,40.06,40.14,40.0,40.07,210256.0,22.1938,22.2382,22.1606,22.1994,210256.0
2015-06-30 10:30:00,40.06,40.09,40.01,40.03,152880.0,22.1938,22.2105,22.1661,22.1772,152880.0
2015-06-30 10:40:00,40.03,40.08,39.99,40.01,166217.0,22.1772,22.2049,22.1551,22.1661,166217.0
2015-06-30 10:50:00,40.0,40.05,39.97,39.98,106632.0,22.1606,22.1883,22.144,22.1495,106632.0
2015-06-30 11:00:00,39.97,40.02,39.94,39.97,149274.0,22.144,22.1717,22.1274,22.144,149274.0
2015-06-30 11:10:00,39.97,40.03,39.9,39.99,280363.0,22.144,22.1772,22.1052,22.1551,280363.0
2015-06-30 11:20:00,39.98,40.0,39.82,39.84,315659.0,22.1495,22.1606,22.0609,22.072,315659.0
2015-06-30 11:30:00,39.84,39.85,39.7,39.73,338225.0,22.072,22.0775,21.9944,22.011,338225.0
2015-06-30 11:40:00,39.74,39.8,39.72,39.8,130961.0,22.0166,22.0498,22.0055,22.0498,130961.0
2015-06-30 11:50:00,39.8,39.8,39.74,39.75,117504.0,22.0498,22.0498,22.0166,22.0221,117504.0
2015-06-30 12:00:00,39.76,39.8,39.75,39.8,69894.0,22.0276,22.0498,22.0221,22.0498,69894.0
2015-06-30 12:10:00,39.8,39.82,39.79,39.81,70501.0,22.0498,22.0609,22.0443,22.0553,70501.0
2015-06-30 12:20:00,39.81,39.83,39.71,39.73,130576.0,22.0553,22.0664,21.9999,22.011,130576.0
2015-06-30 12:30:00,39.73,39.75,39.71,39.73,105191.0,22.011,22.0221,21.9999,22.011,105191.0
2015-06-30 12:40:00,39.73,39.89,39.73,39.89,104607.0,22.011,22.0997,22.011,22.0997,104607.0
2015-06-30 12:50:00,39.88,39.93,39.87,39.88,113102.0,22.0941,22.1218,22.0886,22.0941,113102.0
2015-06-30 13:00:00,39.87,39.91,39.84,39.87,119042.0,22.0886,22.1107,22.072,22.0886,119042.0
2015-06-30 13:10:00,39.86,39.87,39.85,39.87,42580.0,22.083,22.0886,22.0775,22.0886,42580.0
2015-06-30 13:20:00,39.87,39.9,39.84,39.9,79413.0,22.0886,22.1052,22.072,22.1052,79413.0
2015-06-30 13:30:00,39.89,39.93,39.87,39.92,53721.0,22.0997,22.1218,22.0886,22.1163,53721.0
2015-06-30 13:40:00,39.93,39.93,39.88,39.89,64407.0,22.1218,22.1218,22.0941,22.0997,64407.0
2015-06-30 13:50:00,39.9,39.96,39.89,39.92,72987.0,22.1052,22.1384,22.0997,22.1163,72987.0
2015-06-30 14:00:00,39.92,40.03,39.92,39.99,179223.0,22.1163,22.1772,22.1163,22.1551,179223.0
2015-06-30 14:10:00,40.0,40.05,39.99,40.0,153393.0,22.1606,22.1883,22.1551,22.1606,153393.0
2015-06-30 14:20:00,40.0,40.01,39.93,39.95,94895.0,22.1606,22.1661,22.1218,22.1329,94895.0
2015-06-30 14:30:00,39.95,40.06,39.94,40.03,84975.0,22.1329,22.1938,22.1274,22.1772,84975.0
2015-06-30 14:40:00,40.02,40.04,39.99,40.03,90815.0,22.1717,22.1828,22.1551,22.1772,90815.0
2015-06-30 14:50:00,40.02,40.04,39.99,39.99,87278.0,22.1717,22.1828,22.1551,22.1551,87278.0
2015-06-30 15:00:00,40.0,40.02,39.97,40.02,95626.0,22.1606,22.1717,22.144,22.1717,95626.0
2015-06-30 15:10:00,40.02,40.02,39.92,39.92,163062.0,22.1717,22.1717,22.1163,22.1163,163062.0
2015-06-30 15:20:00,39.92,39.95,39.9,39.93,152316.0,22.1163,22.1329,22.1052,22.1218,152316.0
2015-06-30 15:30:00,39.93,40.0,39.92,39.97,128259.0,22.1218,22.1606,22.1163,22.144,128259.0
2015-06-30 15:40:00,39.97,40.02,39.93,39.98,190387.0,22.144,22.1717,22.1218,22.1495,190387.0
2015-06-30 15:50:00,39.97,40.04,39.96,39.97,256919.0,22.144,22.1828,22.1384,22.144,256919.0
2015-07-01 09:30:00,39.65,39.66,39.52,39.55,476831.0,21.9667,21.9722,21.8947,21.9113,476831.0
2015-07-01 09:40:00,39.54,39.56,39.46,39.56,323984.0,21.9058,21.9168,21.8614,21.9168,323984.0
2015-07-01 09:50:00,39.56,39.6,39.55,39.59,143430.0,21.9168,21.939,21.9113,21.9335,143430.0
2015-07-01 10:00:00,39.59,39.63,39.57,39.6,164707.0,21.9335,21.9556,21.9224,21.939,164707.0
2015-07-01 10:10:00,39.61,39.63,39.54,39.55,152342.0,21.9445,21.9556,21.9058,21.9113,152342.0
2015-07-01 10:20:00,39.56,39.6,39.53,39.56,204264.0,21.9168,21.939,21.9002,21.9168,204264.0
2015-07-01 10:30:00,39.55,39.56,39.47,39.52,230503.0,21.9113,21.9168,21.867,21.8947,230503.0
2015-07-01 10:40:00,39.52,39.52,39.42,39.43,174151.0,21.8947,21.8947,21.8393,21.8448,174151.0
2015-07-01 10:50:00,39.42,39.43,39.36,39.37,178821.0,21.8393,21.8448,21.806,21.8116,178821.0
2015-07-01 11:00:00,39.37,39.37,39.3,39.33,183196.0,21.8116,21.8116,21.7728,21.7894,183196.0
2015-07-01 11:10:00,39.33,39.48,39.32,39.47,212677.0,21.7894,21.8725,21.7839,21.867,212677.0
2015-07-01 11:20:00,39.48,39.48,39.36,39.36,152914.0,21.8725,21.8725,21.806,21.806,152914.0
2015-07-01 11:30:00,39.37,39.44,39.34,39.41,122991.0,21.8116,21.8504,21.795,21.8337,122991.0
2015-07-01 11:40:00,39.41,39.42,39.37,39.38,100049.0,21.8337,21.8393,21.8116,21.8171,100049.0
2015-07-01 11:50:00,39.38,39.4,39.36,39.38,67695.0,21.8171,21.8282,21.806,21.8171,67695.0
2015-07-01 12:00:00,39.38,39.39,39.36,39.39,76712.0,21.8171,21.8227,21.806,21.8227,76712.0
2015-07-01 12:10:00,39.38,39.44,39.38,39.43,120652.0,21.8171,21.8504,21.8171,21.8448,120652.0
2015-07-01 12:20:00,39.43,39.43,39.38,39.42,101052.0,21.8448,21.8448,21.8171,21.8393,101052.0
2015-07-01 12:30:00,39.42,39.46,39.41,39.41,116353.0,21.8393,21.8614,21.8337,21.8337,116353.0
2015-07-01 12:40:00,39.42,39.44,39.41,39.42,97490.0,21.8393,21.8504,21.8337,21.8393,97490.0
2015-07-01 12:50:00,39.42,39.44,39.41,39.43,57235.0,21.8393,21.8504,21.8337,21.8448,57235.0
2015-07-01 13:00:00,39.42,39.42,39.37,39.38,74944.0,21.8393,21.8393,21.8116,21.8171,74944.0
2015-07-01 13:10:00,39.37,39.39,39.37,39.39,37931.0,21.8116,21.8227,21.8116,21.8227,37931.0
2015-07-01 13:20:00,39.39,39.42,39.37,39.37,55176.0,21.8227,21.8393,21.8116,21.8116,55176.0
2015-07-01 13:30:00,39.37,39.38,39.35,39.37,67895.0,21.8116,21.8171,21.8005,21.8116,67895.0
2015-07-01 13:40:00,39.36,39.37,39.35,39.36,82901.0,21.806,21.8116,21.8005,21.806,82901.0
2015-07-01 13:50:00,39.37,39.38,39.32,39.32,158317.0,21.8116,21.8171,21.7839,21.7839,158317.0
2015-07-01 14:00:00,39.32,39.33,39.25,39.26,121531.0,21.7839,21.7894,21.7451,21.7506,121531.0
2015-07-01 14:10:00,39.26,39.27,39.25,39.27,86802.0,21.7506,21.7562,21.7451,21.7562,86802.0
2015-07-01 14:20:00,39.26,39.27,39.19,39.2,139345.0,21.7506,21.7562,21.7119,21.7174,139345.0
2015-07-01 14:30:00,39.2,39.2,39.16,39.18,147517.0,21.7174,21.7174,21.6952,21.7063,147517.0
2015-07-01 14:40:00,39.19,39.22,39.15,39.22,83803.0,21.7119,21.7285,21.6897,21.7285,83803.0
2015-07-01 14:50:00,39.22,39.22,39.15,39.16,60135.0,21.7285,21.7285,21.6897,21.6952,60135.0
2015-07-01 15:00:00,39.15,39.17,39.13,39.13,68710.0,21.6897,21.7008,21.6786,21.6786,68710.0
2015-07-01 15:10:00,39.13,39.17,39.13,39.17,67172.0,21.6786,21.7008,21.6786,21.7008,67172.0
2015-07-01 15:20:00,39.16,39.2,39.15,39.2,142221.0,21.6952,21.7174,21.6897,21.7174,142221.0
2015-07-01 15:30:00,39.2,39.2,39.17,39.2,150441.0,21.7174,21.7174,21.7008,21.7174,150441.0
2015-07-01 15:40:00,39.2,39.22,39.15,39.22,193898.0,21.7174,21.7285,21.6897,21.7285,193898.0
2015-07-01 15:50:00,39.22,39.28,39.21,39.26,533352.0,21.7285,21.7617,21.7229,21.7506,533352.0
2015-07-02 09:30:00,40.75,41.06,40.72,40.96,1260111.0,22.5761,22.7479,22.5595,22.6925,1260111.0
2015-07-02 09:40:00,40.96,41.15,40.95,41.07,820340.0,22.6925,22.7977,22.6869,22.7534,820340.0
2015-07-02 09:50:00,41.07,41.26,41.04,41.16,635516.0,22.7534,22.8587,22.7368,22.8033,635516.0
2015-07-02 10:00:00,41.16,41.25,41.16,41.18,490734.0,22.8033,22.8531,22.8033,22.8143,490734.0
2015-07-02 10:10:00,41.18,41.2,41.06,41.1,427470.0,22.8143,22.8254,22.7479,22.77,427470.0
2015-07-02 10:20:00,41.1,41.17,41.05,41.14,233318.0,22.77,22.8088,22.7423,22.7922,233318.0
2015-07-02 10:30:00,41.15,41.19,41.08,41.14,252713.0,22.7977,22.8199,22.7589,22.7922,252713.0
2015-07-02 10:40:00,41.13,41.15,41.09,41.14,321378.0,22.7866,22.7977,22.7645,22.7922,321378.0
2015-07-02 10:50:00,41.15,41.22,41.12,41.22,230333.0,22.7977,22.8365,22.7811,22.8365,230333.0
2015-07-02 11:00:00,41.22,41.25,41.17,41.19,195715.0,22.8365,22.8531,22.8088,22.8199,195715.0
2015-07-02 11:10:00,41.19,41.2,41.12,41.16,174866.0,22.8199,22.8254,22.7811,22.8033,174866.0
2015-07-02 11:20:00,41.16,41.21,41.13,41.15,175727.0,22.8033,22.831,22.7866,22.7977,175727.0
2015-07-02 11:30:00,41.15,41.17,41.09,41.16,111218.0,22.7977,22.8088,22.7645,22.8033,111218.0
2015-07-02 11:40:00,41.16,41.19,41.14,41.17,122381.0,22.8033,22.8199,22.7922,22.8088,122381.0
2015-07-02 11:50:00,41.17,41.17,41.11,41.11,98454.0,22.8088,22.8088,22.7756,22.7756,98454.0
2015-07-02 12:00:00,41.11,41.23,41.11,41.23,147359.0,22.7756,22.842,22.7756,22.842,147359.0
2015-07-02 12:10:00,41.23,41.23,41.17,41.18,130434.0,22.842,22.842,22.8088,22.8143,130434.0
2015-07-02 12:20:00,41.18,41.19,41.13,41.17,88079.0,22.8143,22.8199,22.7866,22.8088,88079.0
2015-07-02 12:30:00,41.17,41.21,41.14,41.19,195261.0,22.8088,22.831,22.7922,22.8199,195261.0
2015-07-02 12:40:00,41.2,41.35,41.19,41.33,240546.0,22.8254,22.9085,22.8199,22.8974,240546.0
2015-07-02 12:50:00,41.33,41.42,41.31,41.4,269007.0,22.8974,22.9473,22.8864,22.9362,269007.0
2015-07-02 13:00:00,41.4,41.41,41.33,41.36,171172.0,22.9362,22.9418,22.8974,22.9141,171172.0
2015-07-02 13:10:00,41.36,41.4,41.32,41.39,186079.0,22.9141,22.9362,22.8919,22.9307,186079.0
2015-07-02 13:20:00,41.39,41.5,41.34,41.5,190503.0,22.9307,22.9916,22.903,22.9916,190503.0
2015-07-02 13:30:00,41.5,41.52,41.36,41.38,358143.0,22.9916,23.0027,22.9141,22.9251,358143.0
2015-07-02 13:40:00,41.39,41.43,41.38,41.41,139190.0,22.9307,22.9529,22.9251,22.9418,139190.0
2015-07-02 13:50:00,41.4,41.43,41.37,41.42,133636.0,22.9362,22.9529,22.9196,22.9473,133636.0
2015-07-02 14:00:00,41.41,41.42,41.3,41.31,182879.0,22.9418,22.9473,22.8808,22.8864,182879.0
2015-07-02 14:10:00,41.3,41.31,41.26,41.3,94349.0,22.8808,22.8864,22.8587,22.8808,94349.0
2015-07-02 14:20:00,41.3,41.3,41.23,41.25,84182.0,22.8808,22.8808,22.842,22.8531,84182.0
2015-07-02 14:30:00,41.25,41.32,41.24,41.32,107639.0,22.8531,22.8919,22.8476,22.8919,107639.0
2015-07-02 14:40:00,41.32,41.39,41.31,41.37,193670.0,22.8919,22.9307,22.8864,22.9196,193670.0
2015-07-02 14:50:00,41.37,41.45,41.36,41.43,161583.0,22.9196,22.9639,22.9141,22.9529,161583.0
2015-07-02 15:00:00,41.43,41.46,41.4,41.43,118769.0,22.9529,22.9695,22.9362,22.9529,118769.0
2015-07-02 15:10:00,41.42,41.43,41.34,41.34,154023.0,22.9473,22.9529,22.903,22.903,154023.0
2015-07-02 15:20:00,41.35,41.39,41.32,41.35,153341.0,22.9085,22.9307,22.8919,22.9085,153341.0
2015-07-02 15:30:00,41.34,41.36,41.27,41.3,222675.0,22.903,22.9141,22.8642,22.8808,222675.0
2015-07-02 15:40:00,41.3,41.31,41.26,41.3,222350.0,22.8808,22.8864,22.8587,22.8808,222350.0
2015-07-02 15:50:00,41.29,41.33,41.26,41.29,330737.0,22.8753,22.8974,22.8587,22.8753,330737.0
2015-07-06 09:30:00,40.48,40.51,40.36,40.41,526770.0,22.4265,22.4432,22.3601,22.3878,526770.0
2015-07-06 09:40:00,40.41,40.42,40.32,40.39,320239.0,22.3878,22.3933,22.3379,22.3767,320239.0
2015-07-06 09:50:00,40.4,40.45,40.37,40.44,168507.0,22.3822,22.4099,22.3656,22.4044,168507.0
2015-07-06 10:00:00,40.45,40.48,40.39,40.41,271060.0,22.4099,22.4265,22.3767,22.3878,271060.0
2015-07-06 10:10:00,40.42,40.45,40.4,40.41,112451.0,22.3933,22.4099,22.3822,22.3878,112451.0
2015-07-06 10:20:00,40.42,40.42,40.37,40.39,135683.0,22.3933,22.3933,22.3656,22.3767,135683.0
2015-07-06 10:30:00,40.39,40.47,40.38,40.46,305226.0,22.3767,22.421,22.3711,22.4155,305226.0
2015-07-06 10:40:00,40.47,40.63,40.46,40.58,257017.0,22.421,22.5096,22.4155,22.4819,257017.0
2015-07-06 10:50:00,40.57,40.58,40.49,40.51,118703.0,22.4764,22.4819,22.4321,22.4432,118703.0
2015-07-06 11:00:00,40.51,40.54,40.46,40.48,80269.0,22.4432,22.4598,22.4155,22.4265,80269.0
2015-07-06 11:10:00,40.48,40.48,40.35,40.39,156016.0,22.4265,22.4265,22.3545,22.3767,156016.0
2015-07-06 11:20:00,40.39,40.42,40.35,40.38,210331.0,22.3767,22.3933,22.3545,22.3711,210331.0
2015-07-06 11:30:00,40.39,40.42,40.32,40.35,280293.0,22.3767,22.3933,22.3379,22.3545,280293.0
2015-07-06 11:40:00,40.35,40.39,40.34,40.37,88249.0,22.3545,22.3767,22.349,22.3656,88249.0
2015-07-06 11:50:00,40.38,40.4,40.35,40.36,159675.0,22.3711,22.3822,22.3545,22.3601,159675.0
2015-07-06 12:00:00,40.37,40.4,40.32,40.4,108181.0,22.3656,22.3822,22.3379,22.3822,108181.0
2015-07-06 12:10:00,40.39,40.43,40.38,40.42,96894.0,22.3767,22.3988,22.3711,22.3933,96894.0
2015-07-06 12:20:00,40.43,40.45,40.42,40.45,50050.0,22.3988,22.4099,22.3933,22.4099,50050.0
2015-07-06 12:30:00,40.45,40.45,40.35,40.35,61680.0,22.4099,22.4099,22.3545,22.3545,61680.0
2015-07-06 12:40:00,40.35,40.37,40.29,40.3,141196.0,22.3545,22.3656,22.3213,22.3268,141196.0
2015-07-06 12:50:00,40.29,40.29,40.21,40.27,144140.0,22.3213,22.3213,22.277,22.3102,144140.0
2015-07-06 13:00:00,40.27,40.33,40.26,40.27,84597.0,22.3102,22.3434,22.3047,22.3102,84597.0
2015-07-06 13:10:00,40.27,40.28,40.11,40.12,209259.0,22.3102,22.3157,22.2216,22.2271,209259.0
2015-07-06 13:20:00,40.13,40.13,40.05,40.07,156591.0,22.2326,22.2326,22.1883,22.1994,156591.0
2015-07-06 13:30:00,40.06,40.1,40.04,40.08,105360.0,22.1938,22.216,22.1828,22.2049,105360.0
2015-07-06 13:40:00,40.07,40.09,40.0,40.0,137133.0,22.1994,22.2105,22.1606,22.1606,137133.0
2015-07-06 13:50:00,40.01,40.03,40.0,40.01,170090.0,22.1661,22.1772,22.1606,22.1661,170090.0
2015-07-06 14:00:00,40.01,40.01,39.96,39.98,187080.0,22.1661,22.1661,22.1384,22.1495,187080.0
2015-07-06 14:10:00,39.98,40.03,39.96,39.99,254272.0,22.1495,22.1772,22.1384,22.1551,254272.0
2015-07-06 14:20:00,39.99,39.99,39.9,39.91,403610.0,22.1551,22.1551,22.1052,22.1107,403610.0
2015-07-06 14:30:00,39.91,39.96,39.88,39.88,183395.0,22.1107,22.1384,22.0941,22.0941,183395.0
2015-07-06 14:40:00,39.89,39.91,39.85,39.88,210062.0,22.0997,22.1107,22.0775,22.0941,210062.0
2015-07-06 14:50:00,39.89,39.91,39.87,39.87,111499.0,22.0997,22.1107,22.0886,22.0886,111499.0
2015-07-06 15:00:00,39.88,39.91,39.87,39.9,104214.0,22.0941,22.1107,22.0886,22.1052,104214.0
2015-07-06 15:10:00,39.9,39.9,39.87,39.9,166841.0,22.1052,22.1052,22.0886,22.1052,166841.0
2015-07-06 15:20:00,39.9,39.95,39.89,39.95,165108.0,22.1052,22.1329,22.0997,22.1329,165108.0
2015-07-06 15:30:00,39.95,39.99,39.9,39.93,216472.0,22.1329,22.1551,22.1052,22.1218,216472.0
2015-07-06 15:40:00,39.92,39.95,39.91,39.93,254213.0,22.1163,22.1329,22.1107,22.1218,254213.0
2015-07-06 15:50:00,39.92,39.96,39.86,39.89,934715.0,22.1163,22.1384,22.083,22.0997,934715.0
2015-07-07 09:30:00,39.3,39.33,39.17,39.19,688597.0,21.7728,21.7894,21.7008,21.7119,688597.0
2015-07-07 09:40:00,39.19,39.24,39.16,39.19,251665.0,21.7119,21.7396,21.6952,21.7119,251665.0
2015-07-07 09:50:00,39.19,39.29,39.14,39.17,328286.0,21.7119,21.7673,21.6842,21.7008,328286.0
2015-07-07 10:00:00,39.16,39.16,38.96,39.0,516099.0,21.6952,21.6952,21.5844,21.6066,516099.0
2015-07-07 10:10:00,38.99,39.11,38.94,38.98,434504.0,21.6011,21.6675,21.5734,21.5955,434504.0
2015-07-07 10:20:00,38.97,39.0,38.85,38.86,252639.0,21.59,21.6066,21.5235,21.529,252639.0
2015-07-07 10:30:00,38.85,38.93,38.84,38.89,382048.0,21.5235,21.5678,21.518,21.5457,382048.0
2015-07-07 10:40:00,38.89,38.89,38.74,38.85,300542.0,21.5457,21.5457,21.4625,21.5235,300542.0
2015-07-07 10:50:00,38.85,38.92,38.83,38.88,197609.0,21.5235,21.5623,21.5124,21.5401,197609.0
2015-07-07 11:00:00,38.88,38.89,38.79,38.85,211250.0,21.5401,21.5457,21.4903,21.5235,211250.0
2015-07-07 11:10:00,38.86,39.06,38.86,39.06,305736.0,21.529,21.6398,21.529,21.6398,305736.0
2015-07-07 11:20:00,39.05,39.06,38.92,38.94,203499.0,21.6343,21.6398,21.5623,21.5734,203499.0
2015-07-07 11:30:00,38.94,38.99,38.87,38.99,207331.0,21.5734,21.6011,21.5346,21.6011,207331.0
2015-07-07 11:40:00,39.0,39.16,39.0,39.16,140452.0,21.6066,21.6952,21.6066,21.6952,140452.0
2015-07-07 11:50:00,39.16,39.38,39.16,39.35,145443.0,21.6952,21.8171,21.6952,21.8005,145443.0
2015-07-07 12:00:00,39.36,39.42,39.28,39.39,305877.0,21.806,21.8393,21.7617,21.8227,305877.0
2015-07-07 12:10:00,39.39,39.4,39.31,39.31,138452.0,21.8227,21.8282,21.7783,21.7783,138452.0
2015-07-07 12:20:00,39.31,39.38,39.3,39.37,104814.0,21.7783,21.8171,21.7728,21.8116,104814.0
2015-07-07 12:30:00,39.38,39.46,39.36,39.45,111296.0,21.8171,21.8614,21.806,21.8559,111296.0
2015-07-07 12:40:00,39.46,39.54,39.43,39.46,110768.0,21.8614,21.9058,21.8448,21.8614,110768.0
2015-07-07 12:50:00,39.47,39.56,39.46,39.55,140473.0,21.867,21.9168,21.8614,21.9113,140473.0
2015-07-07 13:00:00,39.56,39.57,39.41,39.45,220990.0,21.9168,21.9224,21.8337,21.8559,220990.0
2015-07-07 13:10:00,39.44,39.53,39.4,39.44,490071.0,21.8504,21.9002,21.8282,21.8504,490071.0
2015-07-07 13:20:00,39.45,39.48,39.38,39.46,102273.0,21.8559,21.8725,21.8171,21.8614,102273.0
2015-07-07 13:30:00,39.45,39.46,39.39,39.44,80582.0,21.8559,21.8614,21.8227,21.8504,80582.0
2015-07-07 13:40:00,39.44,39.46,39.39,39.41,247291.0,21.8504,21.8614,21.8227,21.8337,247291.0
2015-07-07 13:50:00,39.41,39.42,39.35,39.41,151998.0,21.8337,21.8393,21.8005,21.8337,151998.0
2015-07-07 14:00:00,39.41,39.44,39.32,39.36,191911.0,21.8337,21.8504,21.7839,21.806,191911.0
2015-07-07 14:10:00,39.36,39.36,39.3,39.3,213654.0,21.806,21.806,21.7728,21.7728,213654.0
2015-07-07 14:20:00,39.3,39.33,39.26,39.32,183608.0,21.7728,21.7894,21.7506,21.7839,183608.0
2015-07-07 14:30:00,39.32,39.37,39.32,39.37,142685.0,21.7839,21.8116,21.7839,21.8116,142685.0
2015-07-07 14:40:00,39.37,39.51,39.37,39.47,329164.0,21.8116,21.8891,21.8116,21.867,329164.0
2015-07-07 14:50:00,39.47,39.52,39.45,39.5,330803.0,21.867,21.8947,21.8559,21.8836,330803.0
2015-07-07 15:00:00,39.5,39.64,39.49,39.64,249062.0,21.8836,21.9612,21.8781,21.9612,249062.0
2015-07-07 15:10:00,39.65,39.79,39.64,39.77,240656.0,21.9667,22.0443,21.9612,22.0332,240656.0
2015-07-07 15:20:00,39.77,39.87,39.73,39.83,215705.0,22.0332,22.0886,22.011,22.0664,215705.0
2015-07-07 15:30:00,39.82,39.87,39.78,39.79,230061.0,22.0609,22.0886,22.0387,22.0443,230061.0
2015-07-07 15:40:00,39.78,39.78,39.68,39.69,320173.0,22.0387,22.0387,21.9833,21.9889,320173.0
2015-07-07 15:50:00,39.7,39.8,39.69,39.71,407140.0,21.9944,22.0498,21.9889,21.9999,407140.0
2015-07-08 09:30:00,39.28,39.39,39.2,39.38,379604.0,21.7617,21.8227,21.7174,21.8171,379604.0
2015-07-08 09:40:00,39.37,39.42,39.32,39.32,233992.0,21.8116,21.8393,21.7839,21.7839,233992.0
2015-07-08 09:50:00,39.33,39.38,39.26,39.26,164173.0,21.7894,21.8171,21.7506,21.7506,164173.0
2015-07-08 10:00:00,39.25,39.26,39.09,39.23,186179.0,21.7451,21.7506,21.6565,21.734,186179.0
2015-07-08 10:10:00,39.23,39.25,39.14,39.19,147770.0,21.734,21.7451,21.6842,21.7119,147770.0
2015-07-08 10:20:00,39.19,39.21,39.14,39.17,134649.0,21.7119,21.7229,21.6842,21.7008,134649.0
2015-07-08 10:30:00,39.17,39.17,39.04,39.1,316929.0,21.7008,21.7008,21.6288,21.662,316929.0
2015-07-08 10:40:00,39.09,39.1,39.01,39.09,138155.0,21.6565,21.662,21.6121,21.6565,138155.0
2015-07-08 10:50:00,39.1,39.15,39.07,39.07,145869.0,21.662,21.6897,21.6454,21.6454,145869.0
2015-07-08 11:00:00,39.06,39.1,38.97,38.97,249479.0,21.6398,21.662,21.59,21.59,249479.0
2015-07-08 11:10:00,38.97,39.04,38.95,39.04,84635.0,21.59,21.6288,21.5789,21.6288,84635.0
2015-07-08 11:20:00,39.03,39.08,39.02,39.05,73769.0,21.6232,21.6509,21.6177,21.6343,73769.0
2015-07-08 11:30:00,39.06,39.12,39.06,39.09,85623.0,21.6398,21.6731,21.6398,21.6565,85623.0
2015-07-08 11:40:00,39.09,39.15,39.07,39.14,75480.0,21.6565,21.6897,21.6454,21.6842,75480.0
2015-07-08 11:50:00,39.15,39.15,39.06,39.11,63591.0,21.6897,21.6897,21.6398,21.6675,63591.0
2015-07-08 12:00:00,39.1,39.14,39.09,39.11,42839.0,21.662,21.6842,21.6565,21.6675,42839.0
2015-07-08 12:10:00,39.1,39.12,39.05,39.11,52389.0,21.662,21.6731,21.6343,21.6675,52389.0
2015-07-08 12:20:00,39.11,39.21,39.11,39.16,54210.0,21.6675,21.7229,21.6675,21.6952,54210.0
2015-07-08 12:30:00,39.16,39.17,39.09,39.1,54502.0,21.6952,21.7008,21.6565,21.662,54502.0
2015-07-08 12:40:00,39.1,39.15,39.08,39.15,40113.0,21.662,21.6897,21.6509,21.6897,40113.0
2015-07-08 12:50:00,39.14,39.23,39.12,39.23,44900.0,21.6842,21.734,21.6731,21.734,44900.0
2015-07-08 13:00:00,39.22,39.22,39.15,39.16,25666.0,21.7285,21.7285,21.6897,21.6952,25666.0
2015-07-08 13:10:00,39.17,39.23,39.15,39.19,50232.0,21.7008,21.734,21.6897,21.7119,50232.0
2015-07-08 13:20:00,39.18,39.19,39.14,39.18,46537.0,21.7063,21.7119,21.6842,21.7063,46537.0
2015-07-08 13:30:00,39.18,39.2,39.16,39.18,60394.0,21.7063,21.7174,21.6952,21.7063,60394.0
2015-07-08 13:40:00,39.17,39.19,39.15,39.15,20868.0,21.7008,21.7119,21.6897,21.6897,20868.0
2015-07-08 13:50:00,39.16,39.21,39.13,39.16,46178.0,21.6952,21.7229,21.6786,21.6952,46178.0
2015-07-08 14:00:00,39.16,39.16,39.1,39.12,60451.0,21.6952,21.6952,21.662,21.6731,60451.0
2015-07-08 14:10:00,39.11,39.17,39.1,39.11,55144.0,21.6675,21.7008,21.662,21.6675,55144.0
2015-07-08 14:20:00,39.1,39.11,39.07,39.09,74270.0,21.662,21.6675,21.6454,21.6565,74270.0
2015-07-08 14:30:00,39.08,39.09,39.03,39.04,75481.0,21.6509,21.6565,21.6232,21.6288,75481.0
2015-07-08 14:40:00,39.04,39.07,38.98,38.98,110551.0,21.6288,21.6454,21.5955,21.5955,110551.0
2015-07-08 14:50:00,38.97,39.04,38.95,39.01,143041.0,21.59,21.6288,21.5789,21.6121,143041.0
2015-07-08 15:00:00,39.01,39.14,39.0,39.14,93978.0,21.6121,21.6842,21.6066,21.6842,93978.0
2015-07-08 15:10:00,39.14,39.19,39.11,39.11,138426.0,21.6842,21.7119,21.6675,21.6675,138426.0
2015-07-08 15:20:00,39.12,39.17,39.08,39.1,121970.0,21.6731,21.7008,21.6509,21.662,121970.0
2015-07-08 15:30:00,39.1,39.2,39.09,39.17,181250.0,21.662,21.7174,21.6565,21.7008,181250.0
2015-07-08 15:40:00,39.17,39.25,39.16,39.22,225745.0,21.7008,21.7451,21.6952,21.7285,225745.0
2015-07-08 15:50:00,39.22,39.23,39.1,39.13,433169.0,21.7285,21.734,21.662,21.6786,433169.0
2015-07-09 09:30:00,39.61,39.71,39.58,39.62,440999.0,21.9445,21.9999,21.9279,21.9501,440999.0
2015-07-09 09:40:00,39.62,39.65,39.55,39.6,157907.0,21.9501,21.9667,21.9113,21.939,157907.0
2015-07-09 09:50:00,39.61,39.64,39.5,39.53,182977.0,21.9445,21.9612,21.8836,21.9002,182977.0
2015-07-09 10:00:00,39.52,39.58,39.39,39.45,176072.0,21.8947,21.9279,21.8227,21.8559,176072.0
2015-07-09 10:10:00,39.44,39.45,39.36,39.36,94506.0,21.8504,21.8559,21.806,21.806,94506.0
2015-07-09 10:20:00,39.35,39.41,39.29,39.29,111152.0,21.8005,21.8337,21.7673,21.7673,111152.0
2015-07-09 10:30:00,39.29,39.36,39.27,39.28,76495.0,21.7673,21.806,21.7562,21.7617,76495.0
2015-07-09 10:40:00,39.28,39.39,39.26,39.37,116136.0,21.7617,21.8227,21.7506,21.8116,116136.0
2015-07-09 10:50:00,39.37,39.43,39.33,39.43,149244.0,21.8116,21.8448,21.7894,21.8448,149244.0
2015-07-09 11:00:00,39.43,39.51,39.43,39.49,243028.0,21.8448,21.8891,21.8448,21.8781,243028.0
2015-07-09 11:10:00,39.5,39.56,39.46,39.51,116548.0,21.8836,21.9168,21.8614,21.8891,116548.0
2015-07-09 11:20:00,39.51,39.51,39.4,39.42,117731.0,21.8891,21.8891,21.8282,21.8393,117731.0
2015-07-09 11:30:00,39.43,39.52,39.39,39.49,92000.0,21.8448,21.8947,21.8227,21.8781,92000.0
2015-07-09 11:40:00,39.48,39.55,39.47,39.52,43414.0,21.8725,21.9113,21.867,21.8947,43414.0
2015-07-09 11:50:00,39.52,39.55,39.47,39.5,97636.0,21.8947,21.9113,21.867,21.8836,97636.0
2015-07-09 12:00:00,39.49,39.5,39.41,39.43,71035.0,21.8781,21.8836,21.8337,21.8448,71035.0
2015-07-09 12:10:00,39.42,39.5,39.4,39.5,57834.0,21.8393,21.8836,21.8282,21.8836,57834.0
2015-07-09 12:20:00,39.5,39.51,39.41,39.43,44425.0,21.8836,21.8891,21.8337,21.8448,44425.0
2015-07-09 12:30:00,39.43,39.47,39.42,39.43,50809.0,21.8448,21.867,21.8393,21.8448,50809.0
2015-07-09 12:40:00,39.43,39.44,39.35,39.39,189200.0,21.8448,21.8504,21.8005,21.8227,189200.0
2015-07-09 12:50:00,39.4,39.4,39.36,39.37,49712.0,21.8282,21.8282,21.806,21.8116,49712.0
2015-07-09 13:00:00,39.36,39.39,39.3,39.31,68159.0,21.806,21.8227,21.7728,21.7783,68159.0
2015-07-09 13:10:00,39.31,39.35,39.3,39.33,62781.0,21.7783,21.8005,21.7728,21.7894,62781.0
2015-07-09 13:20:00,39.33,39.34,39.28,39.29,50280.0,21.7894,21.795,21.7617,21.7673,50280.0
2015-07-09 13:30:00,39.29,39.37,39.28,39.36,38223.0,21.7673,21.8116,21.7617,21.806,38223.0
2015-07-09 13:40:00,39.36,39.38,39.33,39.36,47173.0,21.806,21.8171,21.7894,21.806,47173.0
2015-07-09 13:50:00,39.36,39.38,39.32,39.35,104833.0,21.806,21.8171,21.7839,21.8005,104833.0
2015-07-09 14:00:00,39.35,39.36,39.33,39.34,44761.0,21.8005,21.806,21.7894,21.795,44761.0
2015-07-09 14:10:00,39.35,39.36,39.31,39.33,48424.0,21.8005,21.806,21.7783,21.7894,48424.0
2015-07-09 14:20:00,39.33,39.33,39.28,39.31,48326.0,21.7894,21.7894,21.7617,21.7783,48326.0
2015-07-09 14:30:00,39.31,39.31,39.22,39.31,185549.0,21.7783,21.7783,21.7285,21.7783,185549.0
2015-07-09 14:40:00,39.3,39.33,39.28,39.28,99158.0,21.7728,21.7894,21.7617,21.7617,99158.0
2015-07-09 14:50:00,39.29,39.34,39.28,39.29,61779.0,21.7673,21.795,21.7617,21.7673,61779.0
2015-07-09 15:00:00,39.29,39.32,39.29,39.31,57544.0,21.7673,21.7839,21.7673,21.7783,57544.0
2015-07-09 15:10:00,39.31,39.33,39.3,39.32,107398.0,21.7783,21.7894,21.7728,21.7839,107398.0
2015-07-09 15:20:00,39.31,39.32,39.26,39.26,84859.0,21.7783,21.7839,21.7506,21.7506,84859.0
2015-07-09 15:30:00,39.26,39.27,39.18,39.2,121006.0,21.7506,21.7562,21.7063,21.7174,121006.0
2015-07-09 15:40:00,39.21,39.25,39.16,39.19,210043.0,21.7229,21.7451,21.6952,21.7119,210043.0
2015-07-09 15:50:00,39.19,39.2,39.12,39.12,429804.0,21.7119,21.7174,21.6731,21.6731,429804.0
2015-07-10 09:30:00,40.09,40.2,39.88,39.88,442235.0,22.2105,22.2714,22.0941,22.0941,442235.0
2015-07-10 09:40:00,39.88,39.96,39.82,39.9,226702.0,22.0941,22.1384,22.0609,22.1052,226702.0
2015-07-10 09:50:00,39.91,39.92,39.77,39.79,149718.0,22.1107,22.1163,22.0332,22.0443,149718.0
2015-07-10 10:00:00,39.8,39.88,39.69,39.71,150339.0,22.0498,22.0941,21.9889,21.9999,150339.0
2015-07-10 10:10:00,39.7,39.76,39.68,39.7,83323.0,21.9944,22.0276,21.9833,21.9944,83323.0
2015-07-10 10:20:00,39.71,39.71,39.57,39.58,80683.0,21.9999,21.9999,21.9224,21.9279,80683.0
2015-07-10 10:30:00,39.57,39.62,39.56,39.59,106725.0,21.9224,21.9501,21.9168,21.9335,106725.0
2015-07-10 10:40:00,39.59,39.6,39.47,39.58,116732.0,21.9335,21.939,21.867,21.9279,116732.0
2015-07-10 10:50:00,39.59,39.78,39.59,39.75,90092.0,21.9335,22.0387,21.9335,22.0221,90092.0
2015-07-10 11:00:00,39.76,39.84,39.75,39.76,166052.0,22.0276,22.072,22.0221,22.0276,166052.0
2015-07-10 11:10:00,39.76,39.79,39.71,39.74,212445.0,22.0276,22.0443,21.9999,22.0166,212445.0
2015-07-10 11:20:00,39.75,39.76,39.69,39.7,268943.0,22.0221,22.0276,21.9889,21.9944,268943.0
2015-07-10 11:30:00,39.71,39.77,39.69,39.75,265294.0,21.9999,22.0332,21.9889,22.0221,265294.0
2015-07-10 11:40:00,39.75,39.87,39.7,39.84,269671.0,22.0221,22.0886,21.9944,22.072,269671.0
2015-07-10 11:50:00,39.83,39.91,39.83,39.89,107330.0,22.0664,22.1107,22.0664,22.0997,107330.0
2015-07-10 12:00:00,39.89,39.94,39.87,39.88,94101.0,22.0997,22.1274,22.0886,22.0941,94101.0
2015-07-10 12:10:00,39.88,39.91,39.85,39.9,60823.0,22.0941,22.1107,22.0775,22.1052,60823.0
2015-07-10 12:20:00,39.9,39.91,39.86,39.88,56861.0,22.1052,22.1107,22.083,22.0941,56861.0
2015-07-10 12:30:00,39.87,39.88,39.73,39.79,81023.0,22.0886,22.0941,22.011,22.0443,81023.0
2015-07-10 12:40:00,39.78,39.83,39.76,39.79,69494.0,22.0387,22.0664,22.0276,22.0443,69494.0
2015-07-10 12:50:00,39.78,39.85,39.78,39.84,70370.0,22.0387,22.0775,22.0387,22.072,70370.0
2015-07-10 13:00:00,39.85,39.86,39.75,39.76,81367.0,22.0775,22.083,22.0221,22.0276,81367.0
2015-07-10 13:10:00,39.76,39.82,39.73,39.75,57432.0,22.0276,22.0609,22.011,22.0221,57432.0
2015-07-10 13:20:00,39.74,39.77,39.73,39.73,58901.0,22.0166,22.0332,22.011,22.011,58901.0
2015-07-10 13:30:00,39.74,39.79,39.73,39.77,72275.0,22.0166,22.0443,22.011,22.0332,72275.0
2015-07-10 13:40:00,39.77,39.77,39.7,39.7,91072.0,22.0332,22.0332,21.9944,21.9944,91072.0
2015-07-10 13:50:00,39.71,39.74,39.68,39.74,149969.0,21.9999,22.0166,21.9833,22.0166,149969.0
2015-07-10 14:00:00,39.74,39.76,39.73,39.74,81633.0,22.0166,22.0276,22.011,22.0166,81633.0
2015-07-10 14:10:00,39.75,39.83,39.75,39.83,109268.0,22.0221,22.0664,22.0221,22.0664,109268.0
2015-07-10 14:20:00,39.83,39.85,39.77,39.79,152301.0,22.0664,22.0775,22.0332,22.0443,152301.0
2015-07-10 14:30:00,39.78,39.83,39.78,39.82,61972.0,22.0387,22.0664,22.0387,22.0609,61972.0
2015-07-10 14:40:00,39.82,39.87,39.82,39.86,67069.0,22.0609,22.0886,22.0609,22.083,67069.0
2015-07-10 14:50:00,39.86,39.9,39.85,39.9,81181.0,22.083,22.1052,22.0775,22.1052,81181.0
2015-07-10 15:00:00,39.9,39.93,39.88,39.92,95898.0,22.1052,22.1218,22.0941,22.1163,95898.0
2015-07-10 15:10:00,39.92,39.96,39.92,39.95,96116.0,22.1163,22.1384,22.1163,22.1329,96116.0
2015-07-10 15:20:00,39.94,39.96,39.91,39.92,103633.0,22.1274,22.1384,22.1107,22.1163,103633.0
2015-07-10 15:30:00,39.91,39.93,39.87,39.91,193385.0,22.1107,22.1218,22.0886,22.1107,193385.0
2015-07-10 15:40:00,39.91,39.92,39.87,39.92,116729.0,22.1107,22.1163,22.0886,22.1163,116729.0
2015-07-10 15:50:00,39.92,39.94,39.89,39.9,337060.0,22.1163,22.1274,22.0997,22.1052,337060.0
2015-07-13 09:30:00,40.05,40.06,39.9,39.94,273368.0,22.1883,22.1938,22.1052,22.1274,273368.0
2015-07-13 09:40:00,39.94,39.99,39.88,39.99,175726.0,22.1274,22.1551,22.0941,22.1551,175726.0
2015-07-13 09:50:00,39.99,40.03,39.96,40.03,125741.0,22.1551,22.1772,22.1384,22.1772,125741.0
2015-07-13 10:00:00,40.03,40.05,39.96,39.99,148882.0,22.1772,22.1883,22.1384,22.1551,148882.0
2015-07-13 10:10:00,39.98,40.03,39.95,40.02,111201.0,22.1495,22.1772,22.1329,22.1717,111201.0
2015-07-13 10:20:00,40.02,40.04,39.95,39.95,79886.0,22.1717,22.1828,22.1329,22.1329,79886.0
2015-07-13 10:30:00,39.96,40.0,39.92,39.95,64466.0,22.1384,22.1606,22.1163,22.1329,64466.0
2015-07-13 10:40:00,39.95,39.98,39.93,39.93,98972.0,22.1329,22.1495,22.1218,22.1218,98972.0
2015-07-13 10:50:00,39.93,39.94,39.89,39.89,78426.0,22.1218,22.1274,22.0997,22.0997,78426.0
2015-07-13 11:00:00,39.89,39.93,39.89,39.9,103223.0,22.0997,22.1218,22.0997,22.1052,103223.0
2015-07-13 11:10:00,39.91,40.0,39.9,39.96,136241.0,22.1107,22.1606,22.1052,22.1384,136241.0
2015-07-13 11:20:00,39.96,40.05,39.95,40.04,125052.0,22.1384,22.1883,22.1329,22.1828,125052.0
2015-07-13 11:30:00,40.03,40.11,40.02,40.09,129184.0,22.1772,22.2216,22.1717,22.2105,129184.0
2015-07-13 11:40:00,40.09,40.1,40.01,40.02,55119.0,22.2105,22.216,22.1661,22.1717,55119.0
2015-07-13 11:50:00,40.02,40.03,39.96,39.96,76963.0,22.1717,22.1772,22.1384,22.1384,76963.0
2015-07-13 12:00:00,39.96,40.02,39.96,40.02,61917.0,22.1384,22.1717,22.1384,22.1717,61917.0
2015-07-13 12:10:00,40.02,40.08,40.01,40.01,57415.0,22.1717,22.2049,22.1661,22.1661,57415.0
2015-07-13 12:20:00,40.02,40.04,39.99,39.99,41769.0,22.1717,22.1828,22.1551,22.1551,41769.0
2015-07-13 12:30:00,39.99,40.05,39.99,40.02,50439.0,22.1551,22.1883,22.1551,22.1717,50439.0
2015-07-13 12:40:00,40.02,40.04,39.96,40.04,67524.0,22.1717,22.1828,22.1384,22.1828,67524.0
2015-07-13 12:50:00,40.03,40.03,39.96,39.98,45981.0,22.1772,22.1772,22.1384,22.1495,45981.0
2015-07-13 13:00:00,39.98,40.0,39.96,39.97,29641.0,22.1495,22.1606,22.1384,22.144,29641.0
2015-07-13 13:10:00,39.96,39.99,39.95,39.96,56107.0,22.1384,22.1551,22.1329,22.1384,56107.0
2015-07-13 13:20:00,39.96,40.0,39.94,39.98,54293.0,22.1384,22.1606,22.1274,22.1495,54293.0
2015-07-13 13:30:00,39.99,40.05,39.99,40.04,58216.0,22.1551,22.1883,22.1551,22.1828,58216.0
2015-07-13 13:40:00,40.06,40.08,40.03,40.04,41043.0,22.1938,22.2049,22.1772,22.1828,41043.0
2015-07-13 13:50:00,40.04,40.06,39.95,39.95,46875.0,22.1828,22.1938,22.1329,22.1329,46875.0
2015-07-13 14:00:00,39.96,39.99,39.95,39.99,25711.0,22.1384,22.1551,22.1329,22.1551,25711.0
2015-07-13 14:10:00,39.98,40.0,39.97,39.98,38974.0,22.1495,22.1606,22.144,22.1495,38974.0
2015-07-13 14:20:00,39.97,39.99,39.94,39.96,34522.0,22.144,22.1551,22.1274,22.1384,34522.0
2015-07-13 14:30:00,39.97,39.97,39.94,39.96,39477.0,22.144,22.144,22.1274,22.1384,39477.0
2015-07-13 14:40:00,39.96,39.98,39.95,39.98,21116.0,22.1384,22.1495,22.1329,22.1495,21116.0
2015-07-13 14:50:00,39.98,39.99,39.95,39.96,29136.0,22.1495,22.1551,22.1329,22.1384,29136.0
2015-07-13 15:00:00,39.96,39.98,39.96,39.96,35574.0,22.1384,22.1495,22.1384,22.1384,35574.0
2015-07-13 15:10:00,39.96,39.97,39.95,39.95,32437.0,22.1384,22.144,22.1329,22.1329,32437.0
2015-07-13 15:20:00,39.96,40.01,39.95,39.99,53158.0,22.1384,22.1661,22.1329,22.1551,53158.0
2015-07-13 15:30:00,40.0,40.02,39.96,39.97,67732.0,22.1606,22.1717,22.1384,22.144,67732.0
2015-07-13 15:40:00,39.98,39.98,39.96,39.98,74131.0,22.1495,22.1495,22.1384,22.1495,74131.0
2015-07-13 15:50:00,39.98,39.98,39.96,39.96,111766.0,22.1495,22.1495,22.1384,22.1384,111766.0
2015-07-14 09:30:00,39.97,40.04,39.91,39.97,242619.0,22.144,22.1828,22.1107,22.144,242619.0
2015-07-14 09:40:00,39.96,40.08,39.95,40.07,134278.0,22.1384,22.2049,22.1329,22.1994,134278.0
2015-07-14 09:50:00,40.07,40.19,40.06,40.09,117978.0,22.1994,22.2659,22.1938,22.2105,117978.0
2015-07-14 10:00:00,40.09,40.18,40.05,40.14,164188.0,22.2105,22.2603,22.1883,22.2382,164188.0
2015-07-14 10:10:00,40.14,40.25,40.13,40.21,78546.0,22.2382,22.2991,22.2326,22.277,78546.0
2015-07-14 10:20:00,40.21,40.27,40.19,40.23,125768.0,22.277,22.3102,22.2659,22.288,125768.0
2015-07-14 10:30:00,40.24,40.31,40.22,40.28,65785.0,22.2936,22.3324,22.2825,22.3157,65785.0
2015-07-14 10:40:00,40.28,40.31,40.23,40.27,160393.0,22.3157,22.3324,22.288,22.3102,160393.0
2015-07-14 10:50:00,40.28,40.29,40.24,40.27,33841.0,22.3157,22.3213,22.2936,22.3102,33841.0
2015-07-14 11:00:00,40.27,40.35,40.27,40.31,53097.0,22.3102,22.3545,22.3102,22.3324,53097.0
2015-07-14 11:10:00,40.3,40.31,40.22,40.26,73477.0,22.3268,22.3324,22.2825,22.3047,73477.0
2015-07-14 11:20:00,40.27,40.28,40.2,40.26,65008.0,22.3102,22.3157,22.2714,22.3047,65008.0
2015-07-14 11:30:00,40.27,40.3,40.23,40.25,115729.0,22.3102,22.3268,22.288,22.2991,115729.0
2015-07-14 11:40:00,40.26,40.31,40.25,40.25,66977.0,22.3047,22.3324,22.2991,22.2991,66977.0
2015-07-14 11:50:00,40.26,40.27,40.21,40.25,43516.0,22.3047,22.3102,22.277,22.2991,43516.0
2015-07-14 12:00:00,40.25,40.28,40.24,40.26,59220.0,22.2991,22.3157,22.2936,22.3047,59220.0
2015-07-14 12:10:00,40.27,40.28,40.24,40.25,41497.0,22.3102,22.3157,22.2936,22.2991,41497.0
2015-07-14 12:20:00,40.25,40.26,40.19,40.23,35345.0,22.2991,22.3047,22.2659,22.288,35345.0
2015-07-14 12:30:00,40.22,40.23,40.19,40.22,40259.0,22.2825,22.288,22.2659,22.2825,40259.0
2015-07-14 12:40:00,40.21,40.22,40.17,40.17,72776.0,22.277,22.2825,22.2548,22.2548,72776.0
2015-07-14 12:50:00,40.18,40.2,40.15,40.18,47875.0,22.2603,22.2714,22.2437,22.2603,47875.0
2015-07-14 13:00:00,40.19,40.19,40.15,40.18,45338.0,22.2659,22.2659,22.2437,22.2603,45338.0
2015-07-14 13:10:00,40.18,40.24,40.17,40.2,55709.0,22.2603,22.2936,22.2548,22.2714,55709.0
2015-07-14 13:20:00,40.2,40.22,40.16,40.16,30354.0,22.2714,22.2825,22.2493,22.2493,30354.0
2015-07-14 13:30:00,40.17,40.19,40.08,40.14,72366.0,22.2548,22.2659,22.2049,22.2382,72366.0
2015-07-14 13:40:00,40.13,40.17,40.11,40.16,52458.0,22.2326,22.2548,22.2216,22.2493,52458.0
2015-07-14 13:50:00,40.16,40.24,40.16,40.23,72709.0,22.2493,22.2936,22.2493,22.288,72709.0
2015-07-14 14:00:00,40.23,40.24,40.19,40.2,57931.0,22.288,22.2936,22.2659,22.2714,57931.0
2015-07-14 14:10:00,40.19,40.22,40.16,40.21,24974.0,22.2659,22.2825,22.2493,22.277,24974.0
2015-07-14 14:20:00,40.2,40.22,40.19,40.21,44550.0,22.2714,22.2825,22.2659,22.277,44550.0
2015-07-14 14:30:00,40.21,40.24,40.18,40.23,43259.0,22.277,22.2936,22.2603,22.288,43259.0
2015-07-14 14:40:00,40.23,40.24,40.2,40.21,44632.0,22.288,22.2936,22.2714,22.277,44632.0
2015-07-14 14:50:00,40.21,40.22,40.2,40.22,38585.0,22.277,22.2825,22.2714,22.2825,38585.0
2015-07-14 15:00:00,40.22,40.25,40.21,40.23,44013.0,22.2825,22.2991,22.277,22.288,44013.0
2015-07-14 15:10:00,40.23,40.26,40.22,40.25,35360.0,22.288,22.3047,22.2825,22.2991,35360.0
2015-07-14 15:20:00,40.26,40.28,40.24,40.28,76164.0,22.3047,22.3157,22.2936,22.3157,76164.0
2015-07-14 15:30:00,40.27,40.29,40.24,40.24,77412.0,22.3102,22.3213,22.2936,22.2936,77412.0
2015-07-14 15:40:00,40.24,40.28,40.24,40.26,104444.0,22.2936,22.3157,22.2936,22.3047,104444.0
2015-07-14 15:50:00,40.26,40.36,40.25,40.33,436193.0,22.3047,22.3601,22.2991,22.3434,436193.0
2015-07-15 09:30:00,40.15,40.19,40.0,40.08,247698.0,22.2437,22.2659,22.1606,22.2049,247698.0
2015-07-15 09:40:00,40.08,40.16,40.01,40.01,228078.0,22.2049,22.2493,22.1661,22.1661,228078.0
2015-07-15 09:50:00,40.02,40.04,39.93,40.0,294556.0,22.1717,22.1828,22.1218,22.1606,294556.0
2015-07-15 10:00:00,40.0,40.03,39.96,40.02,127740.0,22.1606,22.1772,22.1384,22.1717,127740.0
2015-07-15 10:10:00,40.02,40.05,39.97,39.99,82826.0,22.1717,22.1883,22.144,22.1551,82826.0
2015-07-15 10:20:00,40.0,40.06,39.96,40.05,61237.0,22.1606,22.1938,22.1384,22.1883,61237.0
2015-07-15 10:30:00,40.04,40.17,40.03,40.16,136695.0,22.1828,22.2548,22.1772,22.2493,136695.0
2015-07-15 10:40:00,40.15,40.2,40.12,40.15,88074.0,22.2437,22.2714,22.2271,22.2437,88074.0
2015-07-15 10:50:00,40.15,40.21,40.14,40.16,75152.0,22.2437,22.277,22.2382,22.2493,75152.0
2015-07-15 11:00:00,40.16,40.17,40.11,40.16,59692.0,22.2493,22.2548,22.2216,22.2493,59692.0
2015-07-15 11:10:00,40.17,40.19,40.11,40.11,51793.0,22.2548,22.2659,22.2216,22.2216,51793.0
2015-07-15 11:20:00,40.12,40.16,40.1,40.15,93659.0,22.2271,22.2493,22.216,22.2437,93659.0
2015-07-15 11:30:00,40.16,40.18,40.08,40.13,128608.0,22.2493,22.2603,22.2049,22.2326,128608.0
2015-07-15 11:40:00,40.12,40.12,40.03,40.04,50232.0,22.2271,22.2271,22.1772,22.1828,50232.0
2015-07-15 11:50:00,40.03,40.03,39.96,39.99,62792.0,22.1772,22.1772,22.1384,22.1551,62792.0
2015-07-15 12:00:00,39.99,40.01,39.97,39.99,31530.0,22.1551,22.1661,22.144,22.1551,31530.0
2015-07-15 12:10:00,39.98,40.0,39.95,39.97,43832.0,22.1495,22.1606,22.1329,22.144,43832.0
2015-07-15 12:20:00,39.97,40.02,39.96,40.02,54108.0,22.144,22.1717,22.1384,22.1717,54108.0
2015-07-15 12:30:00,40.01,40.05,39.99,40.04,44931.0,22.1661,22.1883,22.1551,22.1828,44931.0
2015-07-15 12:40:00,40.03,40.04,40.01,40.01,25972.0,22.1772,22.1828,22.1661,22.1661,25972.0
2015-07-15 12:50:00,40.01,40.02,39.95,39.97,29249.0,22.1661,22.1717,22.1329,22.144,29249.0
2015-07-15 13:00:00,39.97,40.0,39.95,40.0,28871.0,22.144,22.1606,22.1329,22.1606,28871.0
2015-07-15 13:10:00,40.0,40.01,39.98,39.99,28178.0,22.1606,22.1661,22.1495,22.1551,28178.0
2015-07-15 13:20:00,39.99,39.99,39.95,39.96,33572.0,22.1551,22.1551,22.1329,22.1384,33572.0
2015-07-15 13:30:00,39.96,39.97,39.94,39.95,63123.0,22.1384,22.144,22.1274,22.1329,63123.0
2015-07-15 13:40:00,39.95,39.96,39.94,39.95,36018.0,22.1329,22.1384,22.1274,22.1329,36018.0
2015-07-15 13:50:00,39.95,39.96,39.93,39.96,35596.0,22.1329,22.1384,22.1218,22.1384,35596.0
2015-07-15 14:00:00,39.95,39.97,39.94,39.96,34793.0,22.1329,22.144,22.1274,22.1384,34793.0
2015-07-15 14:10:00,39.96,39.97,39.92,39.97,43363.0,22.1384,22.144,22.1163,22.144,43363.0
2015-07-15 14:20:00,39.97,39.98,39.93,39.94,43496.0,22.144,22.1495,22.1218,22.1274,43496.0
2015-07-15 14:30:00,39.94,39.94,39.85,39.87,76475.0,22.1274,22.1274,22.0775,22.0886,76475.0
2015-07-15 14:40:00,39.88,39.89,39.78,39.84,137982.0,22.0941,22.0997,22.0387,22.072,137982.0
2015-07-15 14:50:00,39.84,39.85,39.76,39.82,83813.0,22.072,22.0775,22.0276,22.0609,83813.0
2015-07-15 15:00:00,39.82,39.89,39.81,39.86,61956.0,22.0609,22.0997,22.0553,22.083,61956.0
2015-07-15 15:10:00,39.85,39.87,39.82,39.86,45618.0,22.0775,22.0886,22.0609,22.083,45618.0
2015-07-15 15:20:00,39.86,39.89,39.81,39.89,59657.0,22.083,22.0997,22.0553,22.0997,59657.0
2015-07-15 15:30:00,39.89,39.98,39.88,39.98,107710.0,22.0997,22.1495,22.0941,22.1495,107710.0
2015-07-15 15:40:00,39.98,40.03,39.94,40.01,251099.0,22.1495,22.1772,22.1274,22.1661,251099.0
2015-07-15 15:50:00,40.01,40.1,40.0,40.06,510319.0,22.1661,22.216,22.1606,22.1938,510319.0
2015-07-16 09:30:00,39.79,39.82,39.7,39.77,458865.0,22.0443,22.0609,21.9944,22.0332,458865.0
2015-07-16 09:40:00,39.77,39.82,39.71,39.8,280492.0,22.0332,22.0609,21.9999,22.0498,280492.0
2015-07-16 09:50:00,39.8,39.81,39.71,39.75,149134.0,22.0498,22.0553,21.9999,22.0221,149134.0
2015-07-16 10:00:00,39.74,39.79,39.72,39.73,186128.0,22.0166,22.0443,22.0055,22.011,186128.0
2015-07-16 10:10:00,39.72,39.75,39.71,39.75,88866.0,22.0055,22.0221,21.9999,22.0221,88866.0
2015-07-16 10:20:00,39.75,39.77,39.73,39.74,205884.0,22.0221,22.0332,22.011,22.0166,205884.0
2015-07-16 10:30:00,39.74,39.74,39.66,39.67,87169.0,22.0166,22.0166,21.9722,21.9778,87169.0
2015-07-16 10:40:00,39.67,39.7,39.6,39.6,143169.0,21.9778,21.9944,21.939,21.939,143169.0
2015-07-16 10:50:00,39.61,39.68,39.59,39.67,109807.0,21.9445,21.9833,21.9335,21.9778,109807.0
2015-07-16 11:00:00,39.67,39.7,39.58,39.59,56388.0,21.9778,21.9944,21.9279,21.9335,56388.0
2015-07-16 11:10:00,39.58,39.58,39.51,39.52,138893.0,21.9279,21.9279,21.8891,21.8947,138893.0
2015-07-16 11:20:00,39.52,39.57,39.5,39.55,86305.0,21.8947,21.9224,21.8836,21.9113,86305.0
2015-07-16 11:30:00,39.56,39.59,39.54,39.59,52575.0,21.9168,21.9335,21.9058,21.9335,52575.0
2015-07-16 11:40:00,39.59,39.62,39.58,39.59,49485.0,21.9335,21.9501,21.9279,21.9335,49485.0
2015-07-16 11:50:00,39.6,39.61,39.53,39.53,47407.0,21.939,21.9445,21.9002,21.9002,47407.0
2015-07-16 12:00:00,39.54,39.55,39.53,39.55,50824.0,21.9058,21.9113,21.9002,21.9113,50824.0
2015-07-16 12:10:00,39.54,39.58,39.54,39.57,107143.0,21.9058,21.9279,21.9058,21.9224,107143.0
2015-07-16 12:20:00,39.57,39.58,39.52,39.54,43834.0,21.9224,21.9279,21.8947,21.9058,43834.0
2015-07-16 12:30:00,39.54,39.57,39.5,39.51,66461.0,21.9058,21.9224,21.8836,21.8891,66461.0
2015-07-16 12:40:00,39.5,39.52,39.5,39.5,39458.0,21.8836,21.8947,21.8836,21.8836,39458.0
2015-07-16 12:50:00,39.51,39.53,39.48,39.48,85738.0,21.8891,21.9002,21.8725,21.8725,85738.0
2015-07-16 13:00:00,39.49,39.53,39.47,39.51,77064.0,21.8781,21.9002,21.867,21.8891,77064.0
2015-07-16 13:10:00,39.52,39.55,39.51,39.54,51677.0,21.8947,21.9113,21.8891,21.9058,51677.0
2015-07-16 13:20:00,39.53,39.59,39.52,39.57,58533.0,21.9002,21.9335,21.8947,21.9224,58533.0
2015-07-16 13:30:00,39.57,39.59,39.56,39.56,29360.0,21.9224,21.9335,21.9168,21.9168,29360.0
2015-07-16 13:40:00,39.57,39.57,39.54,39.54,48540.0,21.9224,21.9224,21.9058,21.9058,48540.0
2015-07-16 13:50:00,39.55,39.56,39.54,39.54,53765.0,21.9113,21.9168,21.9058,21.9058,53765.0
2015-07-16 14:00:00,39.55,39.59,39.53,39.59,59480.0,21.9113,21.9335,21.9002,21.9335,59480.0
2015-07-16 14:10:00,39.59,39.59,39.55,39.55,48960.0,21.9335,21.9335,21.9113,21.9113,48960.0
2015-07-16 14:20:00,39.56,39.56,39.52,39.52,71729.0,21.9168,21.9168,21.8947,21.8947,71729.0
2015-07-16 14:30:00,39.53,39.56,39.51,39.56,59661.0,21.9002,21.9168,21.8891,21.9168,59661.0
2015-07-16 14:40:00,39.55,39.59,39.55,39.58,52445.0,21.9113,21.9335,21.9113,21.9279,52445.0
2015-07-16 14:50:00,39.57,39.6,39.56,39.58,97119.0,21.9224,21.939,21.9168,21.9279,97119.0
2015-07-16 15:00:00,39.58,39.6,39.57,39.57,60788.0,21.9279,21.939,21.9224,21.9224,60788.0
2015-07-16 15:10:00,39.57,39.58,39.56,39.58,59321.0,21.9224,21.9279,21.9168,21.9279,59321.0
2015-07-16 15:20:00,39.58,39.6,39.55,39.59,100200.0,21.9279,21.939,21.9113,21.9335,100200.0
2015-07-16 15:30:00,39.59,39.62,39.59,39.61,75317.0,21.9335,21.9501,21.9335,21.9445,75317.0
2015-07-16 15:40:00,39.61,39.61,39.54,39.55,211510.0,21.9445,21.9445,21.9058,21.9113,211510.0
2015-07-16 15:50:00,39.55,39.56,39.54,39.54,352977.0,21.9113,21.9168,21.9058,21.9058,352977.0
2015-07-17 09:30:00,39.43,39.44,39.22,39.27,233663.0,21.8448,21.8504,21.7285,21.7562,233663.0
2015-07-17 09:40:00,39.26,39.26,39.15,39.24,269676.0,21.7506,21.7506,21.6897,21.7396,269676.0
2015-07-17 09:50:00,39.24,39.27,39.1,39.11,138306.0,21.7396,21.7562,21.662,21.6675,138306.0
2015-07-17 10:00:00,39.11,39.12,39.0,39.02,204663.0,21.6675,21.6731,21.6066,21.6177,204663.0
2015-07-17 10:10:00,39.01,39.08,39.0,39.05,171282.0,21.6121,21.6509,21.6066,21.6343,171282.0
2015-07-17 10:20:00,39.05,39.08,39.03,39.06,160182.0,21.6343,21.6509,21.6232,21.6398,160182.0
2015-07-17 10:30:00,39.06,39.13,39.05,39.11,218506.0,21.6398,21.6786,21.6343,21.6675,218506.0
2015-07-17 10:40:00,39.1,39.14,39.07,39.08,148798.0,21.662,21.6842,21.6454,21.6509,148798.0
2015-07-17 10:50:00,39.08,39.13,39.05,39.06,93619.0,21.6509,21.6786,21.6343,21.6398,93619.0
2015-07-17 11:00:00,39.06,39.09,39.05,39.08,115731.0,21.6398,21.6565,21.6343,21.6509,115731.0
2015-07-17 11:10:00,39.08,39.14,39.07,39.12,110576.0,21.6509,21.6842,21.6454,21.6731,110576.0
2015-07-17 11:20:00,39.12,39.22,39.11,39.21,129408.0,21.6731,21.7285,21.6675,21.7229,129408.0
2015-07-17 11:30:00,39.22,39.22,39.16,39.17,42730.0,21.7285,21.7285,21.6952,21.7008,42730.0
2015-07-17 11:40:00,39.17,39.22,39.15,39.19,55778.0,21.7008,21.7285,21.6897,21.7119,55778.0
2015-07-17 11:50:00,39.19,39.22,39.16,39.18,38894.0,21.7119,21.7285,21.6952,21.7063,38894.0
2015-07-17 12:00:00,39.18,39.23,39.17,39.23,29267.0,21.7063,21.734,21.7008,21.734,29267.0
2015-07-17 12:10:00,39.23,39.23,39.2,39.21,28623.0,21.734,21.734,21.7174,21.7229,28623.0
2015-07-17 12:20:00,39.21,39.25,39.2,39.24,46835.0,21.7229,21.7451,21.7174,21.7396,46835.0
2015-07-17 12:30:00,39.23,39.27,39.22,39.24,103148.0,21.734,21.7562,21.7285,21.7396,103148.0
2015-07-17 12:40:00,39.24,39.24,39.21,39.21,23123.0,21.7396,21.7396,21.7229,21.7229,23123.0
2015-07-17 12:50:00,39.21,39.26,39.21,39.25,39464.0,21.7229,21.7506,21.7229,21.7451,39464.0
2015-07-17 13:00:00,39.24,39.25,39.2,39.24,77567.0,21.7396,21.7451,21.7174,21.7396,77567.0
2015-07-17 13:10:00,39.24,39.24,39.2,39.23,63467.0,21.7396,21.7396,21.7174,21.734,63467.0
2015-07-17 13:20:00,39.23,39.24,39.2,39.23,27958.0,21.734,21.7396,21.7174,21.734,27958.0
2015-07-17 13:30:00,39.23,39.24,39.2,39.21,31119.0,21.734,21.7396,21.7174,21.7229,31119.0
2015-07-17 13:40:00,39.21,39.21,39.18,39.18,78849.0,21.7229,21.7229,21.7063,21.7063,78849.0
2015-07-17 13:50:00,39.17,39.18,39.11,39.11,53524.0,21.7008,21.7063,21.6675,21.6675,53524.0
2015-07-17 14:00:00,39.11,39.14,39.1,39.14,54010.0,21.6675,21.6842,21.662,21.6842,54010.0
2015-07-17 14:10:00,39.13,39.15,39.11,39.15,59444.0,21.6786,21.6897,21.6675,21.6897,59444.0
2015-07-17 14:20:00,39.15,39.15,39.12,39.14,64655.0,21.6897,21.6897,21.6731,21.6842,64655.0
2015-07-17 14:30:00,39.15,39.19,39.14,39.19,54006.0,21.6897,21.7119,21.6842,21.7119,54006.0
2015-07-17 14:40:00,39.19,39.2,39.16,39.17,66357.0,21.7119,21.7174,21.6952,21.7008,66357.0
2015-07-17 14:50:00,39.17,39.21,39.17,39.2,83063.0,21.7008,21.7229,21.7008,21.7174,83063.0
2015-07-17 15:00:00,39.2,39.21,39.15,39.16,115936.0,21.7174,21.7229,21.6897,21.6952,115936.0
2015-07-17 15:10:00,39.15,39.16,39.11,39.12,165119.0,21.6897,21.6952,21.6675,21.6731,165119.0
2015-07-17 15:20:00,39.12,39.14,39.11,39.12,86713.0,21.6731,21.6842,21.6675,21.6731,86713.0
2015-07-17 15:30:00,39.11,39.14,39.1,39.14,109868.0,21.6675,21.6842,21.662,21.6842,109868.0
2015-07-17 15:40:00,39.13,39.15,39.11,39.14,155380.0,21.6786,21.6897,21.6675,21.6842,155380.0
2015-07-17 15:50:00,39.15,39.15,39.12,39.13,217449.0,21.6897,21.6897,21.6731,21.6786,217449.0
2015-07-20 09:30:00,39.04,39.05,38.88,38.95,299795.0,21.6288,21.6343,21.5401,21.5789,299795.0
2015-07-20 09:40:00,38.95,38.96,38.85,38.86,474157.0,21.5789,21.5844,21.5235,21.529,474157.0
2015-07-20 09:50:00,38.86,38.96,38.84,38.96,271157.0,21.529,21.5844,21.518,21.5844,271157.0
2015-07-20 10:00:00,38.96,38.97,38.88,38.94,202517.0,21.5844,21.59,21.5401,21.5734,202517.0
2015-07-20 10:10:00,38.93,38.98,38.88,38.93,90631.0,21.5678,21.5955,21.5401,21.5678,90631.0
2015-07-20 10:20:00,38.94,38.97,38.91,38.94,88076.0,21.5734,21.59,21.5567,21.5734,88076.0
2015-07-20 10:30:00,38.93,38.96,38.92,38.95,76207.0,21.5678,21.5844,21.5623,21.5789,76207.0
2015-07-20 10:40:00,38.95,38.98,38.92,38.97,123913.0,21.5789,21.5955,21.5623,21.59,123913.0
2015-07-20 10:50:00,38.97,39.03,38.96,39.02,142587.0,21.59,21.6232,21.5844,21.6177,142587.0
2015-07-20 11:00:00,39.02,39.04,38.99,39.03,86819.0,21.6177,21.6288,21.6011,21.6232,86819.0
2015-07-20 11:10:00,39.04,39.06,39.01,39.03,85651.0,21.6288,21.6398,21.6121,21.6232,85651.0
2015-07-20 11:20:00,39.03,39.05,39.0,39.03,108093.0,21.6232,21.6343,21.6066,21.6232,108093.0
2015-07-20 11:30:00,39.04,39.04,38.98,39.01,90923.0,21.6288,21.6288,21.5955,21.6121,90923.0
2015-07-20 11:40:00,39.01,39.06,39.0,39.03,101174.0,21.6121,21.6398,21.6066,21.6232,101174.0
2015-07-20 11:50:00,39.04,39.07,39.03,39.05,39556.0,21.6288,21.6454,21.6232,21.6343,39556.0
2015-07-20 12:00:00,39.04,39.07,39.01,39.01,41873.0,21.6288,21.6454,21.6121,21.6121,41873.0
2015-07-20 12:10:00,39.0,39.01,38.96,39.0,64968.0,21.6066,21.6121,21.5844,21.6066,64968.0
2015-07-20 12:20:00,39.01,39.02,38.92,38.92,90167.0,21.6121,21.6177,21.5623,21.5623,90167.0
2015-07-20 12:30:00,38.92,38.94,38.9,38.93,75898.0,21.5623,21.5734,21.5512,21.5678,75898.0
2015-07-20 12:40:00,38.92,38.93,38.9,38.91,51627.0,21.5623,21.5678,21.5512,21.5567,51627.0
2015-07-20 12:50:00,38.91,38.95,38.9,38.95,67879.0,21.5567,21.5789,21.5512,21.5789,67879.0
2015-07-20 13:00:00,38.94,38.95,38.9,38.91,19350.0,21.5734,21.5789,21.5512,21.5567,19350.0
2015-07-20 13:10:00,38.9,38.92,38.88,38.89,61868.0,21.5512,21.5623,21.5401,21.5457,61868.0
2015-07-20 13:20:00,38.89,38.9,38.87,38.88,23247.0,21.5457,21.5512,21.5346,21.5401,23247.0
2015-07-20 13:30:00,38.88,38.89,38.86,38.86,55817.0,21.5401,21.5457,21.529,21.529,55817.0
2015-07-20 13:40:00,38.86,38.89,38.85,38.88,50981.0,21.529,21.5457,21.5235,21.5401,50981.0
2015-07-20 13:50:00,38.87,38.88,38.85,38.87,44077.0,21.5346,21.5401,21.5235,21.5346,44077.0
2015-07-20 14:00:00,38.86,38.91,38.86,38.91,28684.0,21.529,21.5567,21.529,21.5567,28684.0
2015-07-20 14:10:00,38.91,38.91,38.86,38.86,63585.0,21.5567,21.5567,21.529,21.529,63585.0
2015-07-20 14:20:00,38.87,38.91,38.86,38.89,55390.0,21.5346,21.5567,21.529,21.5457,55390.0
2015-07-20 14:30:00,38.9,38.9,38.87,38.87,38050.0,21.5512,21.5512,21.5346,21.5346,38050.0
2015-07-20 14:40:00,38.87,38.88,38.84,38.84,52336.0,21.5346,21.5401,21.518,21.518,52336.0
2015-07-20 14:50:00,38.84,38.85,38.83,38.84,41903.0,21.518,21.5235,21.5124,21.518,41903.0
2015-07-20 15:00:00,38.84,38.85,38.81,38.84,57588.0,21.518,21.5235,21.5013,21.518,57588.0
2015-07-20 15:10:00,38.85,38.86,38.83,38.83,53244.0,21.5235,21.529,21.5124,21.5124,53244.0
2015-07-20 15:20:00,38.84,38.84,38.81,38.81,74716.0,21.518,21.518,21.5013,21.5013,74716.0
2015-07-20 15:30:00,38.82,38.83,38.78,38.79,121699.0,21.5069,21.5124,21.4847,21.4903,121699.0
2015-07-20 15:40:00,38.78,38.8,38.78,38.79,93612.0,21.4847,21.4958,21.4847,21.4903,93612.0
2015-07-20 15:50:00,38.78,38.79,38.75,38.75,311069.0,21.4847,21.4903,21.4681,21.4681,311069.0
2015-07-21 09:30:00,38.69,38.9,38.69,38.9,545581.0,21.4348,21.5512,21.4348,21.5512,545581.0
2015-07-21 09:40:00,38.9,38.91,38.78,38.8,217945.0,21.5512,21.5567,21.4847,21.4958,217945.0
2015-07-21 09:50:00,38.8,38.89,38.78,38.89,154639.0,21.4958,21.5457,21.4847,21.5457,154639.0
2015-07-21 10:00:00,38.9,38.96,38.85,38.86,222121.0,21.5512,21.5844,21.5235,21.529,222121.0
2015-07-21 10:10:00,38.85,38.93,38.84,38.89,264896.0,21.5235,21.5678,21.518,21.5457,264896.0
2015-07-21 10:20:00,38.89,38.91,38.85,38.86,165885.0,21.5457,21.5567,21.5235,21.529,165885.0
2015-07-21 10:30:00,38.85,38.87,38.82,38.82,162577.0,21.5235,21.5346,21.5069,21.5069,162577.0
2015-07-21 10:40:00,38.82,38.86,38.8,38.86,90149.0,21.5069,21.529,21.4958,21.529,90149.0
2015-07-21 10:50:00,38.86,38.87,38.82,38.83,144420.0,21.529,21.5346,21.5069,21.5124,144420.0
2015-07-21 11:00:00,38.84,38.86,38.76,38.77,136190.0,21.518,21.529,21.4736,21.4792,136190.0
2015-07-21 11:10:00,38.77,38.78,38.7,38.71,186938.0,21.4792,21.4847,21.4404,21.4459,186938.0
2015-07-21 11:20:00,38.71,38.75,38.7,38.75,128525.0,21.4459,21.4681,21.4404,21.4681,128525.0
2015-07-21 11:30:00,38.75,38.83,38.7,38.77,354510.0,21.4681,21.5124,21.4404,21.4792,354510.0
2015-07-21 11:40:00,38.77,38.8,38.76,38.8,96506.0,21.4792,21.4958,21.4736,21.4958,96506.0
2015-07-21 11:50:00,38.8,38.81,38.77,38.77,77721.0,21.4958,21.5013,21.4792,21.4792,77721.0
2015-07-21 12:00:00,38.78,38.83,38.77,38.82,29253.0,21.4847,21.5124,21.4792,21.5069,29253.0
2015-07-21 12:10:00,38.83,38.85,38.79,38.85,60662.0,21.5124,21.5235,21.4903,21.5235,60662.0
2015-07-21 12:20:00,38.85,38.87,38.83,38.83,52779.0,21.5235,21.5346,21.5124,21.5124,52779.0
2015-07-21 12:30:00,38.84,38.86,38.77,38.79,67535.0,21.518,21.529,21.4792,21.4903,67535.0
2015-07-21 12:40:00,38.79,38.81,38.77,38.78,53362.0,21.4903,21.5013,21.4792,21.4847,53362.0
2015-07-21 12:50:00,38.79,38.8,38.77,38.78,37359.0,21.4903,21.4958,21.4792,21.4847,37359.0
2015-07-21 13:00:00,38.79,38.8,38.78,38.8,46546.0,21.4903,21.4958,21.4847,21.4958,46546.0
2015-07-21 13:10:00,38.79,38.8,38.77,38.77,36869.0,21.4903,21.4958,21.4792,21.4792,36869.0
2015-07-21 13:20:00,38.77,38.78,38.74,38.75,79318.0,21.4792,21.4847,21.4625,21.4681,79318.0
2015-07-21 13:30:00,38.75,38.76,38.7,38.72,120550.0,21.4681,21.4736,21.4404,21.4515,120550.0
2015-07-21 13:40:00,38.72,38.73,38.7,38.73,55895.0,21.4515,21.457,21.4404,21.457,55895.0
2015-07-21 13:50:00,38.73,38.74,38.7,38.7,62883.0,21.457,21.4625,21.4404,21.4404,62883.0
2015-07-21 14:00:00,38.71,38.72,38.69,38.7,99281.0,21.4459,21.4515,21.4348,21.4404,99281.0
2015-07-21 14:10:00,38.69,38.72,38.67,38.71,93696.0,21.4348,21.4515,21.4238,21.4459,93696.0
2015-07-21 14:20:00,38.72,38.8,38.71,38.79,67239.0,21.4515,21.4958,21.4459,21.4903,67239.0
2015-07-21 14:30:00,38.79,38.8,38.76,38.79,92556.0,21.4903,21.4958,21.4736,21.4903,92556.0
2015-07-21 14:40:00,38.8,38.8,38.72,38.72,96691.0,21.4958,21.4958,21.4515,21.4515,96691.0
2015-07-21 14:50:00,38.71,38.76,38.71,38.72,87772.0,21.4459,21.4736,21.4459,21.4515,87772.0
2015-07-21 15:00:00,38.73,38.75,38.71,38.74,80069.0,21.457,21.4681,21.4459,21.4625,80069.0
2015-07-21 15:10:00,38.74,38.78,38.72,38.74,412946.0,21.4625,21.4847,21.4515,21.4625,412946.0
2015-07-21 15:20:00,38.74,38.76,38.71,38.73,69556.0,21.4625,21.4736,21.4459,21.457,69556.0
2015-07-21 15:30:00,38.73,38.77,38.72,38.76,103983.0,21.457,21.4792,21.4515,21.4736,103983.0
2015-07-21 15:40:00,38.76,38.76,38.71,38.75,114957.0,21.4736,21.4736,21.4459,21.4681,114957.0
2015-07-21 15:50:00,38.76,38.77,38.73,38.74,248711.0,21.4736,21.4792,21.457,21.4625,248711.0
2015-07-22 09:30:00,38.4,38.42,38.2,38.27,423145.0,21.2742,21.2853,21.1634,21.2022,423145.0
2015-07-22 09:40:00,38.27,38.3,38.23,38.26,241707.0,21.2022,21.2188,21.18,21.1966,241707.0
2015-07-22 09:50:00,38.27,38.29,38.22,38.28,138921.0,21.2022,21.2132,21.1745,21.2077,138921.0
2015-07-22 10:00:00,38.28,38.28,38.23,38.25,195615.0,21.2077,21.2077,21.18,21.1911,195615.0
2015-07-22 10:10:00,38.25,38.33,38.24,38.29,148556.0,21.1911,21.2354,21.1855,21.2132,148556.0
2015-07-22 10:20:00,38.29,38.31,38.26,38.27,144457.0,21.2132,21.2243,21.1966,21.2022,144457.0
2015-07-22 10:30:00,38.27,38.32,38.17,38.17,198297.0,21.2022,21.2299,21.1468,21.1468,198297.0
2015-07-22 10:40:00,38.18,38.24,38.16,38.24,134871.0,21.1523,21.1855,21.1412,21.1855,134871.0
2015-07-22 10:50:00,38.23,38.36,38.23,38.33,144682.0,21.18,21.252,21.18,21.2354,144682.0
2015-07-22 11:00:00,38.33,38.34,38.27,38.3,128287.0,21.2354,21.2409,21.2022,21.2188,128287.0
2015-07-22 11:10:00,38.29,38.31,38.22,38.23,115648.0,21.2132,21.2243,21.1745,21.18,115648.0
2015-07-22 11:20:00,38.23,38.27,38.2,38.26,113604.0,21.18,21.2022,21.1634,21.1966,113604.0
2015-07-22 11:30:00,38.26,38.29,38.17,38.18,203056.0,21.1966,21.2132,21.1468,21.1523,203056.0
2015-07-22 11:40:00,38.17,38.17,38.11,38.12,98629.0,21.1468,21.1468,21.1135,21.1191,98629.0
2015-07-22 11:50:00,38.12,38.15,38.11,38.15,60676.0,21.1191,21.1357,21.1135,21.1357,60676.0
2015-07-22 12:00:00,38.15,38.17,38.12,38.12,71955.0,21.1357,21.1468,21.1191,21.1191,71955.0
2015-07-22 12:10:00,38.12,38.13,38.05,38.06,122041.0,21.1191,21.1246,21.0803,21.0858,122041.0
2015-07-22 12:20:00,38.06,38.11,38.02,38.09,154717.0,21.0858,21.1135,21.0637,21.1024,154717.0
2015-07-22 12:30:00,38.1,38.1,37.95,37.97,389592.0,21.108,21.108,21.0249,21.036,389592.0
2015-07-22 12:40:00,37.96,38.03,37.93,38.02,106525.0,21.0304,21.0692,21.0138,21.0637,106525.0
2015-07-22 12:50:00,38.01,38.04,37.99,38.04,107813.0,21.0581,21.0747,21.047,21.0747,107813.0
2015-07-22 13:00:00,38.05,38.08,38.02,38.02,131163.0,21.0803,21.0969,21.0637,21.0637,131163.0
2015-07-22 13:10:00,38.03,38.03,37.98,37.99,90603.0,21.0692,21.0692,21.0415,21.047,90603.0
2015-07-22 13:20:00,37.99,38.02,37.98,37.99,77062.0,21.047,21.0637,21.0415,21.047,77062.0
2015-07-22 13:30:00,37.99,38.01,37.95,37.95,93041.0,21.047,21.0581,21.0249,21.0249,93041.0
2015-07-22 13:40:00,37.95,37.95,37.9,37.91,137378.0,21.0249,21.0249,20.9972,21.0027,137378.0
2015-07-22 13:50:00,37.91,37.91,37.87,37.88,189205.0,21.0027,21.0027,20.9806,20.9861,189205.0
2015-07-22 14:00:00,37.89,37.9,37.81,37.83,208027.0,20.9916,20.9972,20.9473,20.9584,208027.0
2015-07-22 14:10:00,37.83,37.88,37.81,37.87,80878.0,20.9584,20.9861,20.9473,20.9806,80878.0
2015-07-22 14:20:00,37.87,37.88,37.84,37.84,156128.0,20.9806,20.9861,20.9639,20.9639,156128.0
2015-07-22 14:30:00,37.84,37.89,37.84,37.87,122376.0,20.9639,20.9916,20.9639,20.9806,122376.0
2015-07-22 14:40:00,37.87,37.9,37.86,37.88,97431.0,20.9806,20.9972,20.975,20.9861,97431.0
2015-07-22 14:50:00,37.89,37.91,37.86,37.9,71610.0,20.9916,21.0027,20.975,20.9972,71610.0
2015-07-22 15:00:00,37.9,37.92,37.87,37.9,82613.0,20.9972,21.0083,20.9806,20.9972,82613.0
2015-07-22 15:10:00,37.9,37.91,37.87,37.91,132742.0,20.9972,21.0027,20.9806,21.0027,132742.0
2015-07-22 15:20:00,37.91,37.96,37.9,37.92,108461.0,21.0027,21.0304,20.9972,21.0083,108461.0
2015-07-22 15:30:00,37.93,37.93,37.86,37.87,215965.0,21.0138,21.0138,20.975,20.9806,215965.0
2015-07-22 15:40:00,37.87,37.9,37.86,37.86,220176.0,20.9806,20.9972,20.975,20.975,220176.0
2015-07-22 15:50:00,37.87,37.92,37.86,37.91,387934.0,20.9806,21.0083,20.975,21.0027,387934.0
2015-07-23 09:30:00,37.62,37.68,37.58,37.66,440120.0,20.8421,20.8753,20.8199,20.8642,440120.0
2015-07-23 09:40:00,37.66,37.71,37.6,37.62,293520.0,20.8642,20.8919,20.831,20.8421,293520.0
2015-07-23 09:50:00,37.63,37.68,37.61,37.63,242378.0,20.8476,20.8753,20.8365,20.8476,242378.0
2015-07-23 10:00:00,37.64,37.64,37.52,37.59,150312.0,20.8531,20.8531,20.7867,20.8254,150312.0
2015-07-23 10:10:00,37.59,37.64,37.58,37.59,111179.0,20.8254,20.8531,20.8199,20.8254,111179.0
2015-07-23 10:20:00,37.6,37.63,37.55,37.55,102285.0,20.831,20.8476,20.8033,20.8033,102285.0
2015-07-23 10:30:00,37.56,37.61,37.55,37.59,124090.0,20.8088,20.8365,20.8033,20.8254,124090.0
2015-07-23 10:40:00,37.59,37.59,37.55,37.55,200833.0,20.8254,20.8254,20.8033,20.8033,200833.0
2015-07-23 10:50:00,37.55,37.57,37.5,37.51,122260.0,20.8033,20.8144,20.7756,20.7811,122260.0
2015-07-23 11:00:00,37.51,37.53,37.42,37.43,183814.0,20.7811,20.7922,20.7312,20.7368,183814.0
2015-07-23 11:10:00,37.42,37.44,37.36,37.41,182164.0,20.7312,20.7423,20.698,20.7257,182164.0
2015-07-23 11:20:00,37.4,37.41,37.34,37.38,206676.0,20.7202,20.7257,20.6869,20.7091,206676.0
2015-07-23 11:30:00,37.38,37.45,37.36,37.41,263431.0,20.7091,20.7479,20.698,20.7257,263431.0
2015-07-23 11:40:00,37.41,37.42,37.3,37.34,107440.0,20.7257,20.7312,20.6648,20.6869,107440.0
2015-07-23 11:50:00,37.33,37.33,37.2,37.2,207232.0,20.6814,20.6814,20.6094,20.6094,207232.0
2015-07-23 12:00:00,37.2,37.25,37.16,37.2,217881.0,20.6094,20.6371,20.5872,20.6094,217881.0
2015-07-23 12:10:00,37.19,37.25,37.18,37.23,197331.0,20.6038,20.6371,20.5983,20.626,197331.0
2015-07-23 12:20:00,37.22,37.25,37.18,37.2,190755.0,20.6204,20.6371,20.5983,20.6094,190755.0
2015-07-23 12:30:00,37.2,37.22,37.14,37.17,194769.0,20.6094,20.6204,20.5761,20.5927,194769.0
2015-07-23 12:40:00,37.17,37.18,37.12,37.13,84763.0,20.5927,20.5983,20.565,20.5706,84763.0
2015-07-23 12:50:00,37.14,37.16,37.07,37.13,172278.0,20.5761,20.5872,20.5373,20.5706,172278.0
2015-07-23 13:00:00,37.13,37.2,37.09,37.2,150439.0,20.5706,20.6094,20.5484,20.6094,150439.0
2015-07-23 13:10:00,37.2,37.26,37.18,37.25,116962.0,20.6094,20.6426,20.5983,20.6371,116962.0
2015-07-23 13:20:00,37.26,37.31,37.23,37.3,146619.0,20.6426,20.6703,20.626,20.6648,146619.0
2015-07-23 13:30:00,37.3,37.32,37.29,37.31,98125.0,20.6648,20.6758,20.6592,20.6703,98125.0
2015-07-23 13:40:00,37.32,37.34,37.31,37.33,59800.0,20.6758,20.6869,20.6703,20.6814,59800.0
2015-07-23 13:50:00,37.34,37.44,37.33,37.4,120466.0,20.6869,20.7423,20.6814,20.7202,120466.0
2015-07-23 14:00:00,37.4,37.41,37.35,37.36,65616.0,20.7202,20.7257,20.6925,20.698,65616.0
2015-07-23 14:10:00,37.35,37.37,37.34,37.34,101957.0,20.6925,20.7035,20.6869,20.6869,101957.0
2015-07-23 14:20:00,37.34,37.37,37.32,37.33,153859.0,20.6869,20.7035,20.6758,20.6814,153859.0
2015-07-23 14:30:00,37.32,37.46,37.32,37.45,144716.0,20.6758,20.7534,20.6758,20.7479,144716.0
2015-07-23 14:40:00,37.45,37.48,37.42,37.42,98257.0,20.7479,20.7645,20.7312,20.7312,98257.0
2015-07-23 14:50:00,37.42,37.43,37.32,37.33,154090.0,20.7312,20.7368,20.6758,20.6814,154090.0
2015-07-23 15:00:00,37.32,37.36,37.3,37.33,146666.0,20.6758,20.698,20.6648,20.6814,146666.0
2015-07-23 15:10:00,37.34,37.34,37.28,37.32,226832.0,20.6869,20.6869,20.6537,20.6758,226832.0
2015-07-23 15:20:00,37.32,37.39,37.31,37.36,165595.0,20.6758,20.7146,20.6703,20.698,165595.0
2015-07-23 15:30:00,37.36,37.37,37.25,37.26,183578.0,20.698,20.7035,20.6371,20.6426,183578.0
2015-07-23 15:40:00,37.26,37.32,37.25,37.28,233628.0,20.6426,20.6758,20.6371,20.6537,233628.0
2015-07-23 15:50:00,37.28,37.32,37.26,37.32,470246.0,20.6537,20.6758,20.6426,20.6758,470246.0
2015-07-24 09:30:00,37.07,37.11,36.97,37.11,493538.0,20.5373,20.5595,20.4819,20.5595,493538.0
2015-07-24 09:40:00,37.12,37.15,36.98,37.02,242071.0,20.565,20.5817,20.4875,20.5096,242071.0
2015-07-24 09:50:00,37.03,37.03,36.96,36.96,180625.0,20.5152,20.5152,20.4764,20.4764,180625.0
2015-07-24 10:00:00,36.97,37.0,36.9,36.98,291559.0,20.4819,20.4986,20.4432,20.4875,291559.0
2015-07-24 10:10:00,36.98,37.01,36.92,36.93,182959.0,20.4875,20.5041,20.4542,20.4598,182959.0
2015-07-24 10:20:00,36.92,36.93,36.83,36.85,147486.0,20.4542,20.4598,20.4044,20.4155,147486.0
2015-07-24 10:30:00,36.84,36.85,36.8,36.84,223257.0,20.4099,20.4155,20.3878,20.4099,223257.0
2015-07-24 10:40:00,36.84,36.9,36.81,36.86,112479.0,20.4099,20.4432,20.3933,20.421,112479.0
2015-07-24 10:50:00,36.86,36.87,36.78,36.79,112043.0,20.421,20.4265,20.3767,20.3822,112043.0
2015-07-24 11:00:00,36.8,36.82,36.78,36.81,116313.0,20.3878,20.3988,20.3767,20.3933,116313.0
2015-07-24 11:10:00,36.81,36.84,36.79,36.82,215856.0,20.3933,20.4099,20.3822,20.3988,215856.0
2015-07-24 11:20:00,36.83,36.88,36.79,36.8,218175.0,20.4044,20.4321,20.3822,20.3878,218175.0
2015-07-24 11:30:00,36.8,36.86,36.78,36.78,171657.0,20.3878,20.421,20.3767,20.3767,171657.0
2015-07-24 11:40:00,36.79,36.82,36.77,36.79,78696.0,20.3822,20.3988,20.3711,20.3822,78696.0
2015-07-24 11:50:00,36.8,36.83,36.76,36.78,105296.0,20.3878,20.4044,20.3656,20.3767,105296.0
2015-07-24 12:00:00,36.79,36.79,36.67,36.7,150027.0,20.3822,20.3822,20.3157,20.3324,150027.0
2015-07-24 12:10:00,36.7,36.72,36.66,36.71,72231.0,20.3324,20.3434,20.3102,20.3379,72231.0
2015-07-24 12:20:00,36.71,36.75,36.7,36.72,59766.0,20.3379,20.3601,20.3324,20.3434,59766.0
2015-07-24 12:30:00,36.72,36.75,36.72,36.74,49858.0,20.3434,20.3601,20.3434,20.3545,49858.0
2015-07-24 12:40:00,36.75,36.75,36.68,36.68,100129.0,20.3601,20.3601,20.3213,20.3213,100129.0
2015-07-24 12:50:00,36.68,36.69,36.65,36.67,62223.0,20.3213,20.3268,20.3047,20.3157,62223.0
2015-07-24 13:00:00,36.67,36.7,36.66,36.68,76497.0,20.3157,20.3324,20.3102,20.3213,76497.0
2015-07-24 13:10:00,36.69,36.69,36.62,36.64,113912.0,20.3268,20.3268,20.288,20.2991,113912.0
2015-07-24 13:20:00,36.64,36.65,36.61,36.62,89941.0,20.2991,20.3047,20.2825,20.288,89941.0
2015-07-24 13:30:00,36.62,36.62,36.53,36.54,93739.0,20.288,20.288,20.2382,20.2437,93739.0
2015-07-24 13:40:00,36.53,36.54,36.51,36.51,130877.0,20.2382,20.2437,20.2271,20.2271,130877.0
2015-07-24 13:50:00,36.51,36.55,36.51,36.54,141443.0,20.2271,20.2493,20.2271,20.2437,141443.0
2015-07-24 14:00:00,36.55,36.61,36.53,36.53,135033.0,20.2493,20.2825,20.2382,20.2382,135033.0
2015-07-24 14:10:00,36.53,36.57,36.51,36.55,136573.0,20.2382,20.2603,20.2271,20.2493,136573.0
2015-07-24 14:20:00,36.55,36.55,36.51,36.52,115748.0,20.2493,20.2493,20.2271,20.2326,115748.0
2015-07-24 14:30:00,36.51,36.52,36.41,36.41,386001.0,20.2271,20.2326,20.1717,20.1717,386001.0
2015-07-24 14:40:00,36.41,36.46,36.41,36.43,135772.0,20.1717,20.1994,20.1717,20.1828,135772.0
2015-07-24 14:50:00,36.42,36.47,36.42,36.45,153455.0,20.1772,20.2049,20.1772,20.1939,153455.0
2015-07-24 15:00:00,36.44,36.5,36.42,36.5,221703.0,20.1883,20.2216,20.1772,20.2216,221703.0
2015-07-24 15:10:00,36.5,36.55,36.49,36.54,109186.0,20.2216,20.2493,20.216,20.2437,109186.0
2015-07-24 15:20:00,36.53,36.58,36.51,36.51,170444.0,20.2382,20.2659,20.2271,20.2271,170444.0
2015-07-24 15:30:00,36.51,36.53,36.47,36.51,177612.0,20.2271,20.2382,20.2049,20.2271,177612.0
2015-07-24 15:40:00,36.51,36.56,36.48,36.56,199265.0,20.2271,20.2548,20.2105,20.2548,199265.0
2015-07-24 15:50:00,36.56,36.59,36.53,36.57,470351.0,20.2548,20.2714,20.2382,20.2603,470351.0
2015-07-27 09:30:00,36.15,36.16,35.9,35.99,798323.0,20.0277,20.0332,19.8891,19.939,798323.0
2015-07-27 09:40:00,35.99,36.16,35.97,36.08,316352.0,19.939,20.0332,19.9279,19.9889,316352.0
2015-07-27 09:50:00,36.08,36.19,36.05,36.14,229914.0,19.9889,20.0498,19.9722,20.0221,229914.0
2015-07-27 10:00:00,36.14,36.2,36.08,36.09,201161.0,20.0221,20.0554,19.9889,19.9944,201161.0
2015-07-27 10:10:00,36.1,36.27,36.1,36.26,181738.0,19.9999,20.0941,19.9999,20.0886,181738.0
2015-07-27 10:20:00,36.26,36.29,36.24,36.25,147182.0,20.0886,20.1052,20.0775,20.0831,147182.0
2015-07-27 10:30:00,36.25,36.29,36.22,36.26,172883.0,20.0831,20.1052,20.0664,20.0886,172883.0
2015-07-27 10:40:00,36.27,36.29,36.23,36.29,112474.0,20.0941,20.1052,20.072,20.1052,112474.0
2015-07-27 10:50:00,36.28,36.33,36.27,36.33,105912.0,20.0997,20.1274,20.0941,20.1274,105912.0
2015-07-27 11:00:00,36.32,36.35,36.27,36.31,207881.0,20.1218,20.1385,20.0941,20.1163,207881.0
2015-07-27 11:10:00,36.3,36.33,36.24,36.29,119109.0,20.1108,20.1274,20.0775,20.1052,119109.0
2015-07-27 11:20:00,36.3,36.37,36.27,36.32,170068.0,20.1108,20.1495,20.0941,20.1218,170068.0
2015-07-27 11:30:00,36.32,36.35,36.27,36.34,172620.0,20.1218,20.1385,20.0941,20.1329,172620.0
2015-07-27 11:40:00,36.34,36.34,36.2,36.21,141049.0,20.1329,20.1329,20.0554,20.0609,141049.0
2015-07-27 11:50:00,36.21,36.25,36.2,36.21,121128.0,20.0609,20.0831,20.0554,20.0609,121128.0
2015-07-27 12:00:00,36.2,36.24,36.16,36.17,181438.0,20.0554,20.0775,20.0332,20.0387,181438.0
2015-07-27 12:10:00,36.17,36.23,36.15,36.2,103307.0,20.0387,20.072,20.0277,20.0554,103307.0
2015-07-27 12:20:00,36.21,36.27,36.2,36.27,49101.0,20.0609,20.0941,20.0554,20.0941,49101.0
2015-07-27 12:30:00,36.27,36.28,36.2,36.25,153589.0,20.0941,20.0997,20.0554,20.0831,153589.0
2015-07-27 12:40:00,36.25,36.26,36.19,36.22,84424.0,20.0831,20.0886,20.0498,20.0664,84424.0
2015-07-27 12:50:00,36.22,36.22,36.08,36.09,160979.0,20.0664,20.0664,19.9889,19.9944,160979.0
2015-07-27 13:00:00,36.08,36.15,36.03,36.03,231430.0,19.9889,20.0277,19.9612,19.9612,231430.0
2015-07-27 13:10:00,36.04,36.08,35.98,35.99,245389.0,19.9667,19.9889,19.9335,19.939,245389.0
2015-07-27 13:20:00,35.99,36.0,35.91,35.99,235519.0,19.939,19.9445,19.8947,19.939,235519.0
2015-07-27 13:30:00,35.98,36.03,35.97,36.0,90202.0,19.9335,19.9612,19.9279,19.9445,90202.0
2015-07-27 13:40:00,36.0,36.07,35.99,36.03,100368.0,19.9445,19.9833,19.939,19.9612,100368.0
2015-07-27 13:50:00,36.04,36.07,36.03,36.06,83616.0,19.9667,19.9833,19.9612,19.9778,83616.0
2015-07-27 14:00:00,36.06,36.09,36.02,36.05,105996.0,19.9778,19.9944,19.9556,19.9722,105996.0
2015-07-27 14:10:00,36.05,36.09,36.03,36.06,101515.0,19.9722,19.9944,19.9612,19.9778,101515.0
2015-07-27 14:20:00,36.06,36.08,36.0,36.01,88446.0,19.9778,19.9889,19.9445,19.9501,88446.0
2015-07-27 14:30:00,36.02,36.04,36.0,36.02,99821.0,19.9556,19.9667,19.9445,19.9556,99821.0
2015-07-27 14:40:00,36.02,36.03,35.98,36.0,200471.0,19.9556,19.9612,19.9335,19.9445,200471.0
2015-07-27 14:50:00,35.99,36.04,35.99,36.01,57855.0,19.939,19.9667,19.939,19.9501,57855.0
2015-07-27 15:00:00,36.02,36.02,35.95,35.97,98375.0,19.9556,19.9556,19.9168,19.9279,98375.0
2015-07-27 15:10:00,35.97,35.97,35.92,35.96,127480.0,19.9279,19.9279,19.9002,19.9224,127480.0
2015-07-27 15:20:00,35.96,35.98,35.91,35.92,129928.0,19.9224,19.9335,19.8947,19.9002,129928.0
2015-07-27 15:30:00,35.92,35.93,35.9,35.91,140680.0,19.9002,19.9058,19.8891,19.8947,140680.0
2015-07-27 15:40:00,35.92,35.99,35.87,35.98,280556.0,19.9002,19.939,19.8725,19.9335,280556.0
2015-07-27 15:50:00,35.98,36.06,35.97,36.04,475181.0,19.9335,19.9778,19.9279,19.9667,475181.0
2015-07-28 09:30:00,36.89,37.0,36.78,36.79,537540.0,20.4376,20.4986,20.3767,20.3822,537540.0
2015-07-28 09:40:00,36.79,36.84,36.74,36.78,297832.0,20.3822,20.4099,20.3545,20.3767,297832.0
2015-07-28 09:50:00,36.78,36.89,36.75,36.8,217675.0,20.3767,20.4376,20.3601,20.3878,217675.0
2015-07-28 10:00:00,36.8,36.83,36.67,36.69,208361.0,20.3878,20.4044,20.3157,20.3268,208361.0
2015-07-28 10:10:00,36.69,36.73,36.59,36.61,249926.0,20.3268,20.349,20.2714,20.2825,249926.0
2015-07-28 10:20:00,36.61,36.72,36.61,36.71,144121.0,20.2825,20.3434,20.2825,20.3379,144121.0
2015-07-28 10:30:00,36.7,36.8,36.68,36.74,190272.0,20.3324,20.3878,20.3213,20.3545,190272.0
2015-07-28 10:40:00,36.75,36.93,36.75,36.91,342033.0,20.3601,20.4598,20.3601,20.4487,342033.0
2015-07-28 10:50:00,36.9,36.99,36.89,36.95,148638.0,20.4432,20.493,20.4376,20.4709,148638.0
2015-07-28 11:00:00,36.95,36.96,36.84,36.84,156510.0,20.4709,20.4764,20.4099,20.4099,156510.0
2015-07-28 11:10:00,36.84,36.88,36.74,36.77,124486.0,20.4099,20.4321,20.3545,20.3711,124486.0
2015-07-28 11:20:00,36.76,36.87,36.75,36.84,165863.0,20.3656,20.4265,20.3601,20.4099,165863.0
2015-07-28 11:30:00,36.85,36.85,36.78,36.83,129627.0,20.4155,20.4155,20.3767,20.4044,129627.0
2015-07-28 11:40:00,36.83,36.91,36.82,36.85,84869.0,20.4044,20.4487,20.3988,20.4155,84869.0
2015-07-28 11:50:00,36.86,36.87,36.81,36.83,188265.0,20.421,20.4265,20.3933,20.4044,188265.0
2015-07-28 12:00:00,36.82,37.0,36.81,36.95,171401.0,20.3988,20.4986,20.3933,20.4709,171401.0
2015-07-28 12:10:00,36.95,37.03,36.92,37.02,122409.0,20.4709,20.5152,20.4542,20.5096,122409.0
2015-07-28 12:20:00,37.02,37.08,37.01,37.04,120874.0,20.5096,20.5429,20.5041,20.5207,120874.0
2015-07-28 12:30:00,37.03,37.05,36.97,37.0,96839.0,20.5152,20.5263,20.4819,20.4986,96839.0
2015-07-28 12:40:00,37.01,37.03,36.98,36.98,209520.0,20.5041,20.5152,20.4875,20.4875,209520.0
2015-07-28 12:50:00,36.98,36.99,36.91,36.91,83979.0,20.4875,20.493,20.4487,20.4487,83979.0
2015-07-28 13:00:00,36.9,37.0,36.9,36.98,94246.0,20.4432,20.4986,20.4432,20.4875,94246.0
2015-07-28 13:10:00,36.98,37.1,36.96,37.09,176486.0,20.4875,20.554,20.4764,20.5484,176486.0
2015-07-28 13:20:00,37.09,37.11,37.04,37.05,105571.0,20.5484,20.5595,20.5207,20.5263,105571.0
2015-07-28 13:30:00,37.05,37.07,37.03,37.07,81282.0,20.5263,20.5373,20.5152,20.5373,81282.0
2015-07-28 13:40:00,37.07,37.11,37.06,37.09,109487.0,20.5373,20.5595,20.5318,20.5484,109487.0
2015-07-28 13:50:00,37.09,37.28,37.08,37.26,338464.0,20.5484,20.6537,20.5429,20.6426,338464.0
2015-07-28 14:00:00,37.26,37.33,37.24,37.33,129250.0,20.6426,20.6814,20.6315,20.6814,129250.0
2015-07-28 14:10:00,37.32,37.33,37.25,37.27,227702.0,20.6758,20.6814,20.6371,20.6481,227702.0
2015-07-28 14:20:00,37.27,37.28,37.23,37.27,178647.0,20.6481,20.6537,20.626,20.6481,178647.0
2015-07-28 14:30:00,37.26,37.3,37.15,37.16,180809.0,20.6426,20.6648,20.5817,20.5872,180809.0
2015-07-28 14:40:00,37.17,37.28,37.16,37.27,127478.0,20.5927,20.6537,20.5872,20.6481,127478.0
2015-07-28 14:50:00,37.26,37.28,37.25,37.28,106485.0,20.6426,20.6537,20.6371,20.6537,106485.0
2015-07-28 15:00:00,37.28,37.29,37.2,37.21,165366.0,20.6537,20.6592,20.6094,20.6149,165366.0
2015-07-28 15:10:00,37.2,37.3,37.2,37.26,215040.0,20.6094,20.6648,20.6094,20.6426,215040.0
2015-07-28 15:20:00,37.27,37.28,37.2,37.2,173920.0,20.6481,20.6537,20.6094,20.6094,173920.0
2015-07-28 15:30:00,37.2,37.25,37.18,37.2,246494.0,20.6094,20.6371,20.5983,20.6094,246494.0
2015-07-28 15:40:00,37.2,37.26,37.2,37.22,284956.0,20.6094,20.6426,20.6094,20.6204,284956.0
2015-07-28 15:50:00,37.22,37.31,37.21,37.3,581708.0,20.6204,20.6703,20.6149,20.6648,581708.0
2015-07-29 09:30:00,37.06,37.14,36.99,37.07,431141.0,20.5318,20.5761,20.493,20.5373,431141.0
2015-07-29 09:40:00,37.08,37.1,37.0,37.03,245199.0,20.5429,20.554,20.4986,20.5152,245199.0
2015-07-29 09:50:00,37.03,37.05,36.92,36.94,188558.0,20.5152,20.5263,20.4542,20.4653,188558.0
2015-07-29 10:00:00,36.95,36.95,36.87,36.88,196003.0,20.4709,20.4709,20.4265,20.4321,196003.0
2015-07-29 10:10:00,36.88,36.94,36.87,36.94,118404.0,20.4321,20.4653,20.4265,20.4653,118404.0
2015-07-29 10:20:00,36.95,37.01,36.94,36.98,100843.0,20.4709,20.5041,20.4653,20.4875,100843.0
2015-07-29 10:30:00,36.99,37.24,36.97,37.22,354972.0,20.493,20.6315,20.4819,20.6204,354972.0
2015-07-29 10:40:00,37.23,37.32,37.17,37.32,160384.0,20.626,20.6758,20.5927,20.6758,160384.0
2015-07-29 10:50:00,37.32,37.33,37.24,37.25,137032.0,20.6758,20.6814,20.6315,20.6371,137032.0
2015-07-29 11:00:00,37.25,37.32,37.25,37.31,258562.0,20.6371,20.6758,20.6371,20.6703,258562.0
2015-07-29 11:10:00,37.31,37.39,37.3,37.35,149041.0,20.6703,20.7146,20.6648,20.6925,149041.0
2015-07-29 11:20:00,37.35,37.5,37.34,37.47,187361.0,20.6925,20.7756,20.6869,20.759,187361.0
2015-07-29 11:30:00,37.48,37.52,37.34,37.37,279202.0,20.7645,20.7867,20.6869,20.7035,279202.0
2015-07-29 11:40:00,37.36,37.37,37.31,37.36,80688.0,20.698,20.7035,20.6703,20.698,80688.0
2015-07-29 11:50:00,37.36,37.37,37.32,37.36,75002.0,20.698,20.7035,20.6758,20.698,75002.0
2015-07-29 12:00:00,37.35,37.37,37.25,37.25,104553.0,20.6925,20.7035,20.6371,20.6371,104553.0
2015-07-29 12:10:00,37.24,37.32,37.24,37.26,67088.0,20.6315,20.6758,20.6315,20.6426,67088.0
2015-07-29 12:20:00,37.25,37.3,37.23,37.3,45709.0,20.6371,20.6648,20.626,20.6648,45709.0
2015-07-29 12:30:00,37.29,37.31,37.23,37.25,67190.0,20.6592,20.6703,20.626,20.6371,67190.0
2015-07-29 12:40:00,37.24,37.25,37.17,37.24,91267.0,20.6315,20.6371,20.5927,20.6315,91267.0
2015-07-29 12:50:00,37.24,37.37,37.21,37.25,170478.0,20.6315,20.7035,20.6149,20.6371,170478.0
2015-07-29 13:00:00,37.24,37.38,37.23,37.32,119437.0,20.6315,20.7091,20.626,20.6758,119437.0
2015-07-29 13:10:00,37.32,37.35,37.26,37.29,60087.0,20.6758,20.6925,20.6426,20.6592,60087.0
2015-07-29 13:20:00,37.28,37.29,37.22,37.23,78568.0,20.6537,20.6592,20.6204,20.626,78568.0
2015-07-29 13:30:00,37.23,37.26,37.22,37.25,66475.0,20.626,20.6426,20.6204,20.6371,66475.0
2015-07-29 13:40:00,37.24,37.28,37.23,37.25,98039.0,20.6315,20.6537,20.626,20.6371,98039.0
2015-07-29 13:50:00,37.25,37.26,37.21,37.24,69878.0,20.6371,20.6426,20.6149,20.6315,69878.0
2015-07-29 14:00:00,37.23,37.36,37.2,37.2,235805.0,20.626,20.698,20.6094,20.6094,235805.0
2015-07-29 14:10:00,37.21,37.34,37.21,37.33,82787.0,20.6149,20.6869,20.6149,20.6814,82787.0
2015-07-29 14:20:00,37.33,37.37,37.3,37.35,126375.0,20.6814,20.7035,20.6648,20.6925,126375.0
2015-07-29 14:30:00,37.35,37.37,37.3,37.33,120520.0,20.6925,20.7035,20.6648,20.6814,120520.0
2015-07-29 14:40:00,37.33,37.41,37.31,37.39,109544.0,20.6814,20.7257,20.6703,20.7146,109544.0
2015-07-29 14:50:00,37.39,37.43,37.37,37.4,86808.0,20.7146,20.7368,20.7035,20.7202,86808.0
2015-07-29 15:00:00,37.41,37.41,37.35,37.36,149797.0,20.7257,20.7257,20.6925,20.698,149797.0
2015-07-29 15:10:00,37.35,37.39,37.31,37.34,104623.0,20.6925,20.7146,20.6703,20.6869,104623.0
2015-07-29 15:20:00,37.33,37.46,37.33,37.44,238766.0,20.6814,20.7534,20.6814,20.7423,238766.0
2015-07-29 15:30:00,37.44,37.48,37.42,37.42,321618.0,20.7423,20.7645,20.7312,20.7312,321618.0
2015-07-29 15:40:00,37.42,37.44,37.39,37.42,201585.0,20.7312,20.7423,20.7146,20.7312,201585.0
2015-07-29 15:50:00,37.42,37.44,37.39,37.41,311111.0,20.7312,20.7423,20.7146,20.7257,311111.0
2015-07-30 09:30:00,37.87,38.06,37.84,37.85,445354.0,20.9806,21.0858,20.9639,20.9695,445354.0
2015-07-30 09:40:00,37.85,37.92,37.64,37.65,259440.0,20.9695,21.0083,20.8531,20.8587,259440.0
2015-07-30 09:50:00,37.65,37.82,37.65,37.79,195594.0,20.8587,20.9529,20.8587,20.9362,195594.0
2015-07-30 10:00:00,37.79,37.79,37.7,37.75,230052.0,20.9362,20.9362,20.8864,20.9141,230052.0
2015-07-30 10:10:00,37.75,37.78,37.71,37.75,203921.0,20.9141,20.9307,20.8919,20.9141,203921.0
2015-07-30 10:20:00,37.75,37.77,37.69,37.75,107471.0,20.9141,20.9252,20.8808,20.9141,107471.0
2015-07-30 10:30:00,37.75,37.78,37.58,37.6,207745.0,20.9141,20.9307,20.8199,20.831,207745.0
2015-07-30 10:40:00,37.59,37.65,37.58,37.64,86081.0,20.8254,20.8587,20.8199,20.8531,86081.0
2015-07-30 10:50:00,37.64,37.65,37.55,37.58,105507.0,20.8531,20.8587,20.8033,20.8199,105507.0
2015-07-30 11:00:00,37.57,37.62,37.56,37.58,96328.0,20.8144,20.8421,20.8088,20.8199,96328.0
2015-07-30 11:10:00,37.57,37.6,37.51,37.53,94141.0,20.8144,20.831,20.7811,20.7922,94141.0
2015-07-30 11:20:00,37.53,37.66,37.53,37.65,110001.0,20.7922,20.8642,20.7922,20.8587,110001.0
2015-07-30 11:30:00,37.64,37.67,37.58,37.6,110803.0,20.8531,20.8698,20.8199,20.831,110803.0
2015-07-30 11:40:00,37.6,37.71,37.59,37.68,75575.0,20.831,20.8919,20.8254,20.8753,75575.0
2015-07-30 11:50:00,37.68,37.71,37.65,37.71,57633.0,20.8753,20.8919,20.8587,20.8919,57633.0
2015-07-30 12:00:00,37.72,37.72,37.65,37.68,109247.0,20.8975,20.8975,20.8587,20.8753,109247.0
2015-07-30 12:10:00,37.68,37.7,37.63,37.68,94500.0,20.8753,20.8864,20.8476,20.8753,94500.0
2015-07-30 12:20:00,37.69,37.69,37.59,37.59,96459.0,20.8808,20.8808,20.8254,20.8254,96459.0
2015-07-30 12:30:00,37.58,37.62,37.56,37.6,82018.0,20.8199,20.8421,20.8088,20.831,82018.0
2015-07-30 12:40:00,37.6,37.64,37.59,37.63,63685.0,20.831,20.8531,20.8254,20.8476,63685.0
2015-07-30 12:50:00,37.63,37.64,37.59,37.63,56851.0,20.8476,20.8531,20.8254,20.8476,56851.0
2015-07-30 13:00:00,37.62,37.63,37.59,37.61,67166.0,20.8421,20.8476,20.8254,20.8365,67166.0
2015-07-30 13:10:00,37.61,37.62,37.56,37.59,42482.0,20.8365,20.8421,20.8088,20.8254,42482.0
2015-07-30 13:20:00,37.58,37.59,37.52,37.53,64277.0,20.8199,20.8254,20.7867,20.7922,64277.0
2015-07-30 13:30:00,37.52,37.56,37.46,37.46,89534.0,20.7867,20.8088,20.7534,20.7534,89534.0
2015-07-30 13:40:00,37.46,37.52,37.45,37.51,61170.0,20.7534,20.7867,20.7479,20.7811,61170.0
2015-07-30 13:50:00,37.52,37.57,37.51,37.56,52882.0,20.7867,20.8144,20.7811,20.8088,52882.0
2015-07-30 14:00:00,37.55,37.58,37.49,37.5,79362.0,20.8033,20.8199,20.77,20.7756,79362.0
2015-07-30 14:10:00,37.5,37.54,37.5,37.51,52637.0,20.7756,20.7977,20.7756,20.7811,52637.0
2015-07-30 14:20:00,37.51,37.56,37.51,37.54,51217.0,20.7811,20.8088,20.7811,20.7977,51217.0
2015-07-30 14:30:00,37.54,37.59,37.54,37.58,80907.0,20.7977,20.8254,20.7977,20.8199,80907.0
2015-07-30 14:40:00,37.59,37.67,37.58,37.65,105040.0,20.8254,20.8698,20.8199,20.8587,105040.0
2015-07-30 14:50:00,37.65,37.7,37.61,37.66,101935.0,20.8587,20.8864,20.8365,20.8642,101935.0
2015-07-30 15:00:00,37.66,37.69,37.64,37.66,64217.0,20.8642,20.8808,20.8531,20.8642,64217.0
2015-07-30 15:10:00,37.66,37.66,37.63,37.65,56943.0,20.8642,20.8642,20.8476,20.8587,56943.0
2015-07-30 15:20:00,37.65,37.67,37.62,37.65,82206.0,20.8587,20.8698,20.8421,20.8587,82206.0
2015-07-30 15:30:00,37.65,37.68,37.58,37.59,78770.0,20.8587,20.8753,20.8199,20.8254,78770.0
2015-07-30 15:40:00,37.58,37.64,37.58,37.64,81807.0,20.8199,20.8531,20.8199,20.8531,81807.0
2015-07-30 15:50:00,37.64,37.68,37.62,37.66,144520.0,20.8531,20.8753,20.8421,20.8642,144520.0
2015-07-31 09:30:00,37.33,37.36,37.09,37.09,437436.0,20.6814,20.698,20.5484,20.5484,437436.0
2015-07-31 09:40:00,37.09,37.18,37.07,37.15,208039.0,20.5484,20.5983,20.5373,20.5817,208039.0
2015-07-31 09:50:00,37.14,37.21,37.09,37.13,207346.0,20.5761,20.6149,20.5484,20.5706,207346.0
2015-07-31 10:00:00,37.14,37.19,37.08,37.12,149785.0,20.5761,20.6038,20.5429,20.565,149785.0
2015-07-31 10:10:00,37.11,37.12,37.0,37.01,167117.0,20.5595,20.565,20.4986,20.5041,167117.0
2015-07-31 10:20:00,37.0,37.1,36.98,37.02,196227.0,20.4986,20.554,20.4875,20.5096,196227.0
2015-07-31 10:30:00,37.03,37.09,37.02,37.09,119812.0,20.5152,20.5484,20.5096,20.5484,119812.0
2015-07-31 10:40:00,37.1,37.2,37.08,37.18,160180.0,20.554,20.6094,20.5429,20.5983,160180.0
2015-07-31 10:50:00,37.19,37.21,37.12,37.14,80669.0,20.6038,20.6149,20.565,20.5761,80669.0
2015-07-31 11:00:00,37.14,37.18,37.11,37.13,119301.0,20.5761,20.5983,20.5595,20.5706,119301.0
2015-07-31 11:10:00,37.13,37.19,37.12,37.18,119459.0,20.5706,20.6038,20.565,20.5983,119459.0
2015-07-31 11:20:00,37.17,37.26,37.16,37.24,198571.0,20.5927,20.6426,20.5872,20.6315,198571.0
2015-07-31 11:30:00,37.23,37.29,37.16,37.24,133799.0,20.626,20.6592,20.5872,20.6315,133799.0
2015-07-31 11:40:00,37.24,37.27,37.2,37.2,55493.0,20.6315,20.6481,20.6094,20.6094,55493.0
2015-07-31 11:50:00,37.21,37.22,37.1,37.11,97863.0,20.6149,20.6204,20.554,20.5595,97863.0
2015-07-31 12:00:00,37.1,37.2,37.1,37.16,84815.0,20.554,20.6094,20.554,20.5872,84815.0
2015-07-31 12:10:00,37.15,37.18,37.13,37.14,107119.0,20.5817,20.5983,20.5706,20.5761,107119.0
2015-07-31 12:20:00,37.13,37.16,37.1,37.13,75451.0,20.5706,20.5872,20.554,20.5706,75451.0
2015-07-31 12:30:00,37.13,37.14,37.1,37.12,53700.0,20.5706,20.5761,20.554,20.565,53700.0
2015-07-31 12:40:00,37.11,37.12,37.06,37.06,60421.0,20.5595,20.565,20.5318,20.5318,60421.0
2015-07-31 12:50:00,37.06,37.12,37.06,37.11,87288.0,20.5318,20.565,20.5318,20.5595,87288.0
2015-07-31 13:00:00,37.12,37.13,37.07,37.09,53072.0,20.565,20.5706,20.5373,20.5484,53072.0
2015-07-31 13:10:00,37.1,37.1,37.04,37.06,70435.0,20.554,20.554,20.5207,20.5318,70435.0
2015-07-31 13:20:00,37.07,37.08,37.0,37.01,120121.0,20.5373,20.5429,20.4986,20.5041,120121.0
2015-07-31 13:30:00,37.01,37.02,36.96,36.96,109444.0,20.5041,20.5096,20.4764,20.4764,109444.0
2015-07-31 13:40:00,36.97,37.02,36.96,36.98,74674.0,20.4819,20.5096,20.4764,20.4875,74674.0
2015-07-31 13:50:00,36.98,37.01,36.97,37.0,58889.0,20.4875,20.5041,20.4819,20.4986,58889.0
2015-07-31 14:00:00,37.0,37.06,37.0,37.06,80285.0,20.4986,20.5318,20.4986,20.5318,80285.0
2015-07-31 14:10:00,37.06,37.09,37.02,37.03,108561.0,20.5318,20.5484,20.5096,20.5152,108561.0
2015-07-31 14:20:00,37.04,37.05,37.0,37.0,71622.0,20.5207,20.5263,20.4986,20.4986,71622.0
2015-07-31 14:30:00,37.01,37.03,36.98,36.99,59683.0,20.5041,20.5152,20.4875,20.493,59683.0
2015-07-31 14:40:00,36.98,37.02,36.97,37.01,177752.0,20.4875,20.5096,20.4819,20.5041,177752.0
2015-07-31 14:50:00,37.01,37.03,37.0,37.01,93534.0,20.5041,20.5152,20.4986,20.5041,93534.0
2015-07-31 15:00:00,37.01,37.04,36.96,36.96,199022.0,20.5041,20.5207,20.4764,20.4764,199022.0
2015-07-31 15:10:00,36.97,36.97,36.92,36.92,111517.0,20.4819,20.4819,20.4542,20.4542,111517.0
2015-07-31 15:20:00,36.92,36.94,36.9,36.91,150807.0,20.4542,20.4653,20.4432,20.4487,150807.0
2015-07-31 15:30:00,36.92,36.97,36.91,36.92,166658.0,20.4542,20.4819,20.4487,20.4542,166658.0
2015-07-31 15:40:00,36.92,36.96,36.91,36.94,167994.0,20.4542,20.4764,20.4487,20.4653,167994.0
2015-07-31 15:50:00,36.93,36.97,36.92,36.95,217221.0,20.4598,20.4819,20.4542,20.4709,217221.0
2015-08-03 09:30:00,36.63,36.65,36.45,36.53,571126.0,20.2936,20.3047,20.1939,20.2382,571126.0
2015-08-03 09:40:00,36.52,36.53,36.34,36.4,278889.0,20.2326,20.2382,20.1329,20.1662,278889.0
2015-08-03 09:50:00,36.39,36.54,36.38,36.51,207863.0,20.1606,20.2437,20.1551,20.2271,207863.0
2015-08-03 10:00:00,36.52,36.56,36.48,36.49,157495.0,20.2326,20.2548,20.2105,20.216,157495.0
2015-08-03 10:10:00,36.49,36.62,36.48,36.6,221724.0,20.216,20.288,20.2105,20.277,221724.0
2015-08-03 10:20:00,36.6,36.64,36.53,36.55,110490.0,20.277,20.2991,20.2382,20.2493,110490.0
2015-08-03 10:30:00,36.56,36.66,36.52,36.64,98155.0,20.2548,20.3102,20.2326,20.2991,98155.0
2015-08-03 10:40:00,36.64,36.72,36.63,36.72,156943.0,20.2991,20.3434,20.2936,20.3434,156943.0
2015-08-03 10:50:00,36.72,36.83,36.71,36.81,207540.0,20.3434,20.4044,20.3379,20.3933,207540.0
2015-08-03 11:00:00,36.81,36.84,36.7,36.7,111101.0,20.3933,20.4099,20.3324,20.3324,111101.0
2015-08-03 11:10:00,36.71,36.74,36.68,36.72,103868.0,20.3379,20.3545,20.3213,20.3434,103868.0
2015-08-03 11:20:00,36.72,36.73,36.63,36.65,82332.0,20.3434,20.349,20.2936,20.3047,82332.0
2015-08-03 11:30:00,36.66,36.77,36.64,36.76,96641.0,20.3102,20.3711,20.2991,20.3656,96641.0
2015-08-03 11:40:00,36.76,36.79,36.7,36.71,65534.0,20.3656,20.3822,20.3324,20.3379,65534.0
2015-08-03 11:50:00,36.7,36.73,36.66,36.67,56425.0,20.3324,20.349,20.3102,20.3157,56425.0
2015-08-03 12:00:00,36.68,36.74,36.6,36.61,85810.0,20.3213,20.3545,20.277,20.2825,85810.0
2015-08-03 12:10:00,36.61,36.65,36.6,36.61,127694.0,20.2825,20.3047,20.277,20.2825,127694.0
2015-08-03 12:20:00,36.6,36.64,36.58,36.59,92942.0,20.277,20.2991,20.2659,20.2714,92942.0
2015-08-03 12:30:00,36.59,36.61,36.53,36.57,129175.0,20.2714,20.2825,20.2382,20.2603,129175.0
2015-08-03 12:40:00,36.57,36.57,36.51,36.54,85526.0,20.2603,20.2603,20.2271,20.2437,85526.0
2015-08-03 12:50:00,36.54,36.56,36.47,36.53,168953.0,20.2437,20.2548,20.2049,20.2382,168953.0
2015-08-03 13:00:00,36.53,36.53,36.45,36.45,87615.0,20.2382,20.2382,20.1939,20.1939,87615.0
2015-08-03 13:10:00,36.45,36.45,36.42,36.43,82273.0,20.1939,20.1939,20.1772,20.1828,82273.0
2015-08-03 13:20:00,36.44,36.45,36.41,36.43,65437.0,20.1883,20.1939,20.1717,20.1828,65437.0
2015-08-03 13:30:00,36.43,36.45,36.4,36.43,105536.0,20.1828,20.1939,20.1662,20.1828,105536.0
2015-08-03 13:40:00,36.44,36.45,36.4,36.44,86766.0,20.1883,20.1939,20.1662,20.1883,86766.0
2015-08-03 13:50:00,36.43,36.44,36.39,36.4,77536.0,20.1828,20.1883,20.1606,20.1662,77536.0
2015-08-03 14:00:00,36.4,36.42,36.38,36.39,64819.0,20.1662,20.1772,20.1551,20.1606,64819.0
2015-08-03 14:10:00,36.38,36.4,36.34,36.39,86681.0,20.1551,20.1662,20.1329,20.1606,86681.0
2015-08-03 14:20:00,36.39,36.4,36.33,36.37,88172.0,20.1606,20.1662,20.1274,20.1495,88172.0
2015-08-03 14:30:00,36.37,36.43,36.36,36.42,85906.0,20.1495,20.1828,20.144,20.1772,85906.0
2015-08-03 14:40:00,36.42,36.44,36.38,36.41,102605.0,20.1772,20.1883,20.1551,20.1717,102605.0
2015-08-03 14:50:00,36.41,36.44,36.4,36.42,108588.0,20.1717,20.1883,20.1662,20.1772,108588.0
2015-08-03 15:00:00,36.42,36.46,36.4,36.44,146369.0,20.1772,20.1994,20.1662,20.1883,146369.0
2015-08-03 15:10:00,36.43,36.45,36.41,36.45,103272.0,20.1828,20.1939,20.1717,20.1939,103272.0
2015-08-03 15:20:00,36.45,36.46,36.41,36.42,92678.0,20.1939,20.1994,20.1717,20.1772,92678.0
2015-08-03 15:30:00,36.43,36.48,36.41,36.47,142902.0,20.1828,20.2105,20.1717,20.2049,142902.0
2015-08-03 15:40:00,36.47,36.5,36.44,36.47,174448.0,20.2049,20.2216,20.1883,20.2049,174448.0
2015-08-03 15:50:00,36.47,36.5,36.44,36.49,224979.0,20.2049,20.2216,20.1883,20.216,224979.0
2015-08-04 09:30:00,36.73,36.82,36.69,36.75,368210.0,20.349,20.3988,20.3268,20.3601,368210.0
2015-08-04 09:40:00,36.74,36.85,36.71,36.84,146063.0,20.3545,20.4155,20.3379,20.4099,146063.0
2015-08-04 09:50:00,36.84,36.84,36.67,36.7,185161.0,20.4099,20.4099,20.3157,20.3324,185161.0
2015-08-04 10:00:00,36.7,36.71,36.64,36.67,164376.0,20.3324,20.3379,20.2991,20.3157,164376.0
2015-08-04 10:10:00,36.67,36.67,36.55,36.57,161861.0,20.3157,20.3157,20.2493,20.2603,161861.0
2015-08-04 10:20:00,36.57,36.57,36.5,36.52,107317.0,20.2603,20.2603,20.2216,20.2326,107317.0
2015-08-04 10:30:00,36.53,36.54,36.42,36.42,134138.0,20.2382,20.2437,20.1772,20.1772,134138.0
2015-08-04 10:40:00,36.43,36.52,36.42,36.5,108259.0,20.1828,20.2326,20.1772,20.2216,108259.0
2015-08-04 10:50:00,36.5,36.55,36.48,36.54,93575.0,20.2216,20.2493,20.2105,20.2437,93575.0
2015-08-04 11:00:00,36.54,36.6,36.53,36.59,151301.0,20.2437,20.277,20.2382,20.2714,151301.0
2015-08-04 11:10:00,36.59,36.67,36.59,36.64,209106.0,20.2714,20.3157,20.2714,20.2991,209106.0
2015-08-04 11:20:00,36.65,36.72,36.61,36.71,194218.0,20.3047,20.3434,20.2825,20.3379,194218.0
2015-08-04 11:30:00,36.71,36.72,36.66,36.7,152007.0,20.3379,20.3434,20.3102,20.3324,152007.0
2015-08-04 11:40:00,36.7,36.75,36.68,36.74,83120.0,20.3324,20.3601,20.3213,20.3545,83120.0
2015-08-04 11:50:00,36.74,36.79,36.72,36.72,162146.0,20.3545,20.3822,20.3434,20.3434,162146.0
2015-08-04 12:00:00,36.72,36.82,36.71,36.77,199883.0,20.3434,20.3988,20.3379,20.3711,199883.0
2015-08-04 12:10:00,36.77,36.77,36.72,36.73,171444.0,20.3711,20.3711,20.3434,20.349,171444.0
2015-08-04 12:20:00,36.73,36.74,36.69,36.71,174033.0,20.349,20.3545,20.3268,20.3379,174033.0
2015-08-04 12:30:00,36.72,36.72,36.67,36.68,61115.0,20.3434,20.3434,20.3157,20.3213,61115.0
2015-08-04 12:40:00,36.68,36.68,36.61,36.66,280145.0,20.3213,20.3213,20.2825,20.3102,280145.0
2015-08-04 12:50:00,36.66,36.76,36.65,36.73,86191.0,20.3102,20.3656,20.3047,20.349,86191.0
2015-08-04 13:00:00,36.73,36.74,36.67,36.68,49553.0,20.349,20.3545,20.3157,20.3213,49553.0
2015-08-04 13:10:00,36.67,36.71,36.65,36.68,112229.0,20.3157,20.3379,20.3047,20.3213,112229.0
2015-08-04 13:20:00,36.68,36.7,36.64,36.65,219218.0,20.3213,20.3324,20.2991,20.3047,219218.0
2015-08-04 13:30:00,36.65,36.66,36.6,36.62,49639.0,20.3047,20.3102,20.277,20.288,49639.0
2015-08-04 13:40:00,36.62,36.62,36.5,36.5,100147.0,20.288,20.288,20.2216,20.2216,100147.0
2015-08-04 13:50:00,36.5,36.55,36.45,36.54,145402.0,20.2216,20.2493,20.1939,20.2437,145402.0
2015-08-04 14:00:00,36.53,36.53,36.44,36.47,72697.0,20.2382,20.2382,20.1883,20.2049,72697.0
2015-08-04 14:10:00,36.46,36.48,36.42,36.47,76586.0,20.1994,20.2105,20.1772,20.2049,76586.0
2015-08-04 14:20:00,36.47,36.53,36.46,36.52,176544.0,20.2049,20.2382,20.1994,20.2326,176544.0
2015-08-04 14:30:00,36.52,36.52,36.45,36.48,77519.0,20.2326,20.2326,20.1939,20.2105,77519.0
2015-08-04 14:40:00,36.47,36.56,36.46,36.56,231394.0,20.2049,20.2548,20.1994,20.2548,231394.0
2015-08-04 14:50:00,36.55,36.57,36.48,36.5,60968.0,20.2493,20.2603,20.2105,20.2216,60968.0
2015-08-04 15:00:00,36.5,36.53,36.48,36.51,64416.0,20.2216,20.2382,20.2105,20.2271,64416.0
2015-08-04 15:10:00,36.51,36.53,36.49,36.51,85359.0,20.2271,20.2382,20.216,20.2271,85359.0
2015-08-04 15:20:00,36.51,36.56,36.5,36.55,82059.0,20.2271,20.2548,20.2216,20.2493,82059.0
2015-08-04 15:30:00,36.55,36.58,36.52,36.52,104414.0,20.2493,20.2659,20.2326,20.2326,104414.0
2015-08-04 15:40:00,36.52,36.55,36.51,36.53,159153.0,20.2326,20.2493,20.2271,20.2382,159153.0
2015-08-04 15:50:00,36.53,36.59,36.53,36.56,222718.0,20.2382,20.2714,20.2382,20.2548,222718.0
2015-08-05 09:30:00,36.55,36.67,36.5,36.58,308317.0,20.5851,20.6527,20.557,20.602,308317.0
2015-08-05 09:40:00,36.58,36.63,36.54,36.55,253312.0,20.602,20.6302,20.5795,20.5851,253312.0
2015-08-05 09:50:00,36.54,36.57,36.47,36.54,289097.0,20.5795,20.5964,20.5401,20.5795,289097.0
2015-08-05 10:00:00,36.54,36.55,36.45,36.52,146718.0,20.5795,20.5851,20.5288,20.5682,146718.0
2015-08-05 10:10:00,36.52,36.56,36.47,36.5,91126.0,20.5682,20.5908,20.5401,20.557,91126.0
2015-08-05 10:20:00,36.5,36.56,36.48,36.51,296906.0,20.557,20.5908,20.5457,20.5626,296906.0
2015-08-05 10:30:00,36.53,36.66,36.51,36.51,216837.0,20.5739,20.6471,20.5626,20.5626,216837.0
2015-08-05 10:40:00,36.51,36.54,36.43,36.45,228675.0,20.5626,20.5795,20.5176,20.5288,228675.0
2015-08-05 10:50:00,36.45,36.45,36.28,36.3,172464.0,20.5288,20.5288,20.4331,20.4443,172464.0
2015-08-05 11:00:00,36.3,36.35,36.24,36.28,119003.0,20.4443,20.4725,20.4106,20.4331,119003.0
2015-08-05 11:10:00,36.27,36.34,36.23,36.33,101943.0,20.4274,20.4669,20.4049,20.4612,101943.0
2015-08-05 11:20:00,36.33,36.43,36.32,36.42,233449.0,20.4612,20.5176,20.4556,20.5119,233449.0
2015-08-05 11:30:00,36.42,36.5,36.34,36.34,203050.0,20.5119,20.557,20.4669,20.4669,203050.0
2015-08-05 11:40:00,36.35,36.36,36.23,36.27,93183.0,20.4725,20.4781,20.4049,20.4274,93183.0
2015-08-05 11:50:00,36.28,36.28,36.2,36.2,66377.0,20.4331,20.4331,20.388,20.388,66377.0
2015-08-05 12:00:00,36.2,36.22,36.16,36.17,69077.0,20.388,20.3993,20.3655,20.3711,69077.0
2015-08-05 12:10:00,36.17,36.21,36.15,36.18,74595.0,20.3711,20.3937,20.3599,20.3768,74595.0
2015-08-05 12:20:00,36.18,36.2,36.16,36.17,45989.0,20.3768,20.388,20.3655,20.3711,45989.0
2015-08-05 12:30:00,36.16,36.17,36.08,36.09,113829.0,20.3655,20.3711,20.3204,20.3261,113829.0
2015-08-05 12:40:00,36.1,36.12,36.05,36.06,234889.0,20.3317,20.343,20.3035,20.3092,234889.0
2015-08-05 12:50:00,36.06,36.07,36.01,36.05,236326.0,20.3092,20.3148,20.281,20.3035,236326.0
2015-08-05 13:00:00,36.05,36.06,36.0,36.01,188119.0,20.3035,20.3092,20.2754,20.281,188119.0
2015-08-05 13:10:00,36.01,36.02,35.94,35.98,137442.0,20.281,20.2866,20.2416,20.2641,137442.0
2015-08-05 13:20:00,35.98,36.0,35.96,35.97,137997.0,20.2641,20.2754,20.2529,20.2585,137997.0
2015-08-05 13:30:00,35.98,35.99,35.95,35.97,95986.0,20.2641,20.2697,20.2472,20.2585,95986.0
2015-08-05 13:40:00,35.98,36.03,35.97,35.98,113190.0,20.2641,20.2923,20.2585,20.2641,113190.0
2015-08-05 13:50:00,35.97,35.98,35.94,35.95,69035.0,20.2585,20.2641,20.2416,20.2472,69035.0
2015-08-05 14:00:00,35.95,36.03,35.93,35.99,84724.0,20.2472,20.2923,20.236,20.2697,84724.0
2015-08-05 14:10:00,35.99,36.02,35.96,35.99,234927.0,20.2697,20.2866,20.2529,20.2697,234927.0
2015-08-05 14:20:00,35.99,36.02,35.97,36.01,120985.0,20.2697,20.2866,20.2585,20.281,120985.0
2015-08-05 14:30:00,36.01,36.04,35.99,36.0,92375.0,20.281,20.2979,20.2697,20.2754,92375.0
2015-08-05 14:40:00,36.0,36.0,35.97,35.99,70743.0,20.2754,20.2754,20.2585,20.2697,70743.0
2015-08-05 14:50:00,36.0,36.01,35.91,35.92,182595.0,20.2754,20.281,20.2247,20.2303,182595.0
2015-08-05 15:00:00,35.93,35.96,35.89,35.94,248967.0,20.236,20.2529,20.2134,20.2416,248967.0
2015-08-05 15:10:00,35.95,35.99,35.93,35.93,97894.0,20.2472,20.2697,20.236,20.236,97894.0
2015-08-05 15:20:00,35.94,35.95,35.9,35.91,194688.0,20.2416,20.2472,20.2191,20.2247,194688.0
2015-08-05 15:30:00,35.91,35.95,35.88,35.92,162932.0,20.2247,20.2472,20.2078,20.2303,162932.0
2015-08-05 15:40:00,35.92,35.93,35.88,35.9,223576.0,20.2303,20.236,20.2078,20.2191,223576.0
2015-08-05 15:50:00,35.9,35.9,35.86,35.88,436179.0,20.2191,20.2191,20.1965,20.2078,436179.0
2015-08-06 09:30:00,35.64,35.65,35.44,35.55,620333.0,20.0726,20.0783,19.96,20.0219,620333.0
2015-08-06 09:40:00,35.54,35.6,35.48,35.6,304737.0,20.0163,20.0501,19.9825,20.0501,304737.0
2015-08-06 09:50:00,35.6,35.65,35.54,35.64,231968.0,20.0501,20.0783,20.0163,20.0726,231968.0
2015-08-06 10:00:00,35.63,35.63,35.55,35.57,173548.0,20.067,20.067,20.0219,20.0332,173548.0
2015-08-06 10:10:00,35.57,35.75,35.56,35.72,237555.0,20.0332,20.1346,20.0276,20.1177,237555.0
2015-08-06 10:20:00,35.72,35.76,35.65,35.73,216213.0,20.1177,20.1402,20.0783,20.1233,216213.0
2015-08-06 10:30:00,35.73,35.91,35.7,35.85,278398.0,20.1233,20.2247,20.1064,20.1909,278398.0
2015-08-06 10:40:00,35.86,35.89,35.83,35.89,237060.0,20.1965,20.2134,20.1796,20.2134,237060.0
2015-08-06 10:50:00,35.89,35.89,35.77,35.77,267438.0,20.2134,20.2134,20.1458,20.1458,267438.0
2015-08-06 11:00:00,35.77,35.83,35.75,35.82,218779.0,20.1458,20.1796,20.1346,20.174,218779.0
2015-08-06 11:10:00,35.81,35.82,35.75,35.78,197882.0,20.1684,20.174,20.1346,20.1515,197882.0
2015-08-06 11:20:00,35.78,35.79,35.63,35.65,243973.0,20.1515,20.1571,20.067,20.0783,243973.0
2015-08-06 11:30:00,35.64,35.69,35.6,35.66,217064.0,20.0726,20.1008,20.0501,20.0839,217064.0
2015-08-06 11:40:00,35.65,35.78,35.65,35.76,125950.0,20.0783,20.1515,20.0783,20.1402,125950.0
2015-08-06 11:50:00,35.76,35.77,35.69,35.71,152021.0,20.1402,20.1458,20.1008,20.1121,152021.0
2015-08-06 12:00:00,35.72,35.74,35.67,35.73,137669.0,20.1177,20.1289,20.0895,20.1233,137669.0
2015-08-06 12:10:00,35.73,35.79,35.71,35.71,147893.0,20.1233,20.1571,20.1121,20.1121,147893.0
2015-08-06 12:20:00,35.71,35.72,35.64,35.71,124365.0,20.1121,20.1177,20.0726,20.1121,124365.0
2015-08-06 12:30:00,35.71,35.72,35.65,35.68,79078.0,20.1121,20.1177,20.0783,20.0952,79078.0
2015-08-06 12:40:00,35.69,35.74,35.66,35.69,81434.0,20.1008,20.1289,20.0839,20.1008,81434.0
2015-08-06 12:50:00,35.68,35.72,35.64,35.7,81947.0,20.0952,20.1177,20.0726,20.1064,81947.0
2015-08-06 13:00:00,35.7,35.8,35.7,35.77,126525.0,20.1064,20.1627,20.1064,20.1458,126525.0
2015-08-06 13:10:00,35.77,35.79,35.75,35.79,108448.0,20.1458,20.1571,20.1346,20.1571,108448.0
2015-08-06 13:20:00,35.78,35.84,35.77,35.8,137940.0,20.1515,20.1853,20.1458,20.1627,137940.0
2015-08-06 13:30:00,35.8,35.83,35.75,35.75,180465.0,20.1627,20.1796,20.1346,20.1346,180465.0
2015-08-06 13:40:00,35.75,35.84,35.75,35.84,220920.0,20.1346,20.1853,20.1346,20.1853,220920.0
2015-08-06 13:50:00,35.84,35.88,35.83,35.84,169163.0,20.1853,20.2078,20.1796,20.1853,169163.0
2015-08-06 14:00:00,35.84,35.86,35.81,35.84,107197.0,20.1853,20.1965,20.1684,20.1853,107197.0
2015-08-06 14:10:00,35.85,35.85,35.79,35.82,105395.0,20.1909,20.1909,20.1571,20.174,105395.0
2015-08-06 14:20:00,35.82,35.89,35.81,35.88,140003.0,20.174,20.2134,20.1684,20.2078,140003.0
2015-08-06 14:30:00,35.88,35.9,35.84,35.84,105773.0,20.2078,20.2191,20.1853,20.1853,105773.0
2015-08-06 14:40:00,35.84,35.87,35.79,35.8,301653.0,20.1853,20.2022,20.1571,20.1627,301653.0
2015-08-06 14:50:00,35.81,35.83,35.78,35.8,132617.0,20.1684,20.1796,20.1515,20.1627,132617.0
2015-08-06 15:00:00,35.81,35.85,35.79,35.84,129419.0,20.1684,20.1909,20.1571,20.1853,129419.0
2015-08-06 15:10:00,35.85,35.87,35.81,35.87,121957.0,20.1909,20.2022,20.1684,20.2022,121957.0
2015-08-06 15:20:00,35.86,35.88,35.82,35.85,216703.0,20.1965,20.2078,20.174,20.1909,216703.0
2015-08-06 15:30:00,35.84,35.86,35.78,35.81,172695.0,20.1853,20.1965,20.1515,20.1684,172695.0
2015-08-06 15:40:00,35.81,35.88,35.81,35.85,257427.0,20.1684,20.2078,20.1684,20.1909,257427.0
2015-08-06 15:50:00,35.85,35.88,35.83,35.88,370521.0,20.1909,20.2078,20.1796,20.2078,370521.0
2015-08-07 09:30:00,35.9,36.12,35.87,36.1,287689.0,20.2191,20.343,20.2022,20.3317,287689.0
2015-08-07 09:40:00,36.1,36.29,36.08,36.2,329020.0,20.3317,20.4387,20.3204,20.388,329020.0
2015-08-07 09:50:00,36.21,36.23,36.1,36.15,250961.0,20.3937,20.4049,20.3317,20.3599,250961.0
2015-08-07 10:00:00,36.14,36.15,36.0,36.0,96659.0,20.3542,20.3599,20.2754,20.2754,96659.0
2015-08-07 10:10:00,36.0,36.05,35.99,36.0,120607.0,20.2754,20.3035,20.2697,20.2754,120607.0
2015-08-07 10:20:00,36.0,36.11,36.0,36.05,205148.0,20.2754,20.3373,20.2754,20.3035,205148.0
2015-08-07 10:30:00,36.05,36.11,36.01,36.01,108059.0,20.3035,20.3373,20.281,20.281,108059.0
2015-08-07 10:40:00,36.02,36.14,36.02,36.11,114488.0,20.2866,20.3542,20.2866,20.3373,114488.0
2015-08-07 10:50:00,36.12,36.13,35.96,36.0,184240.0,20.343,20.3486,20.2529,20.2754,184240.0
2015-08-07 11:00:00,35.99,36.01,35.95,35.97,93087.0,20.2697,20.281,20.2472,20.2585,93087.0
2015-08-07 11:10:00,35.97,36.0,35.85,35.88,87960.0,20.2585,20.2754,20.1909,20.2078,87960.0
2015-08-07 11:20:00,35.89,35.93,35.88,35.9,72971.0,20.2134,20.236,20.2078,20.2191,72971.0
2015-08-07 11:30:00,35.91,35.91,35.77,35.91,258892.0,20.2247,20.2247,20.1458,20.2247,258892.0
2015-08-07 11:40:00,35.91,36.04,35.91,35.94,104235.0,20.2247,20.2979,20.2247,20.2416,104235.0
2015-08-07 11:50:00,35.95,35.97,35.87,35.93,62629.0,20.2472,20.2585,20.2022,20.236,62629.0
2015-08-07 12:00:00,35.93,35.96,35.9,35.91,66601.0,20.236,20.2529,20.2191,20.2247,66601.0
2015-08-07 12:10:00,35.91,35.92,35.87,35.9,53347.0,20.2247,20.2303,20.2022,20.2191,53347.0
2015-08-07 12:20:00,35.9,35.91,35.84,35.86,61648.0,20.2191,20.2247,20.1853,20.1965,61648.0
2015-08-07 12:30:00,35.86,35.86,35.8,35.84,57755.0,20.1965,20.1965,20.1627,20.1853,57755.0
2015-08-07 12:40:00,35.83,35.87,35.81,35.81,52873.0,20.1796,20.2022,20.1684,20.1684,52873.0
2015-08-07 12:50:00,35.82,35.89,35.81,35.88,50736.0,20.174,20.2134,20.1684,20.2078,50736.0
2015-08-07 13:00:00,35.87,35.89,35.82,35.84,57047.0,20.2022,20.2134,20.174,20.1853,57047.0
2015-08-07 13:10:00,35.84,35.89,35.82,35.87,82750.0,20.1853,20.2134,20.174,20.2022,82750.0
2015-08-07 13:20:00,35.86,35.87,35.8,35.83,98862.0,20.1965,20.2022,20.1627,20.1796,98862.0
2015-08-07 13:30:00,35.83,35.89,35.83,35.84,90416.0,20.1796,20.2134,20.1796,20.1853,90416.0
2015-08-07 13:40:00,35.84,35.86,35.8,35.81,101822.0,20.1853,20.1965,20.1627,20.1684,101822.0
2015-08-07 13:50:00,35.82,35.83,35.78,35.81,53249.0,20.174,20.1796,20.1515,20.1684,53249.0
2015-08-07 14:00:00,35.81,35.86,35.8,35.86,33083.0,20.1684,20.1965,20.1627,20.1965,33083.0
2015-08-07 14:10:00,35.86,35.87,35.81,35.81,45805.0,20.1965,20.2022,20.1684,20.1684,45805.0
2015-08-07 14:20:00,35.81,35.82,35.77,35.79,57266.0,20.1684,20.174,20.1458,20.1571,57266.0
2015-08-07 14:30:00,35.79,35.81,35.78,35.8,50477.0,20.1571,20.1684,20.1515,20.1627,50477.0
2015-08-07 14:40:00,35.81,35.82,35.77,35.78,48566.0,20.1684,20.174,20.1458,20.1515,48566.0
2015-08-07 14:50:00,35.78,35.8,35.74,35.75,81399.0,20.1515,20.1627,20.1289,20.1346,81399.0
2015-08-07 15:00:00,35.75,35.75,35.69,35.72,140774.0,20.1346,20.1346,20.1008,20.1177,140774.0
2015-08-07 15:10:00,35.71,35.72,35.67,35.68,147610.0,20.1121,20.1177,20.0895,20.0952,147610.0
2015-08-07 15:20:00,35.69,35.72,35.67,35.71,140196.0,20.1008,20.1177,20.0895,20.1121,140196.0
2015-08-07 15:30:00,35.7,35.73,35.67,35.68,87983.0,20.1064,20.1233,20.0895,20.0952,87983.0
2015-08-07 15:40:00,35.69,35.71,35.66,35.68,121935.0,20.1008,20.1121,20.0839,20.0952,121935.0
2015-08-07 15:50:00,35.67,35.71,35.65,35.68,256833.0,20.0895,20.1121,20.0783,20.0952,256833.0
2015-08-10 09:30:00,35.66,35.7,35.52,35.6,339759.0,20.0839,20.1064,20.005,20.0501,339759.0
2015-08-10 09:40:00,35.61,35.71,35.53,35.68,279927.0,20.0557,20.1121,20.0107,20.0952,279927.0
2015-08-10 09:50:00,35.69,35.78,35.66,35.75,185554.0,20.1008,20.1515,20.0839,20.1346,185554.0
2015-08-10 10:00:00,35.77,35.79,35.66,35.72,145852.0,20.1458,20.1571,20.0839,20.1177,145852.0
2015-08-10 10:10:00,35.73,35.89,35.72,35.84,145427.0,20.1233,20.2134,20.1177,20.1853,145427.0
2015-08-10 10:20:00,35.84,35.93,35.83,35.89,262373.0,20.1853,20.236,20.1796,20.2134,262373.0
2015-08-10 10:30:00,35.9,35.99,35.86,35.98,137956.0,20.2191,20.2697,20.1965,20.2641,137956.0
2015-08-10 10:40:00,35.99,36.02,35.96,36.0,171215.0,20.2697,20.2866,20.2529,20.2754,171215.0
2015-08-10 10:50:00,36.0,36.0,35.91,36.0,101289.0,20.2754,20.2754,20.2247,20.2754,101289.0
2015-08-10 11:00:00,36.0,36.07,35.98,36.03,242500.0,20.2754,20.3148,20.2641,20.2923,242500.0
2015-08-10 11:10:00,36.02,36.07,35.99,36.01,121142.0,20.2866,20.3148,20.2697,20.281,121142.0
2015-08-10 11:20:00,36.01,36.03,35.98,36.0,126643.0,20.281,20.2923,20.2641,20.2754,126643.0
2015-08-10 11:30:00,36.0,36.11,35.96,36.09,195039.0,20.2754,20.3373,20.2529,20.3261,195039.0
2015-08-10 11:40:00,36.09,36.11,36.04,36.05,75587.0,20.3261,20.3373,20.2979,20.3035,75587.0
2015-08-10 11:50:00,36.05,36.09,36.03,36.05,73314.0,20.3035,20.3261,20.2923,20.3035,73314.0
2015-08-10 12:00:00,36.05,36.06,35.96,35.98,76479.0,20.3035,20.3092,20.2529,20.2641,76479.0
2015-08-10 12:10:00,35.98,36.08,35.97,36.05,87865.0,20.2641,20.3204,20.2585,20.3035,87865.0
2015-08-10 12:20:00,36.05,36.08,36.02,36.05,73698.0,20.3035,20.3204,20.2866,20.3035,73698.0
2015-08-10 12:30:00,36.05,36.13,36.04,36.13,90609.0,20.3035,20.3486,20.2979,20.3486,90609.0
2015-08-10 12:40:00,36.12,36.16,36.11,36.15,364838.0,20.343,20.3655,20.3373,20.3599,364838.0
2015-08-10 12:50:00,36.15,36.16,36.11,36.14,117551.0,20.3599,20.3655,20.3373,20.3542,117551.0
2015-08-10 13:00:00,36.15,36.15,36.11,36.11,78597.0,20.3599,20.3599,20.3373,20.3373,78597.0
2015-08-10 13:10:00,36.12,36.13,36.08,36.09,81473.0,20.343,20.3486,20.3204,20.3261,81473.0
2015-08-10 13:20:00,36.09,36.12,36.07,36.08,82058.0,20.3261,20.343,20.3148,20.3204,82058.0
2015-08-10 13:30:00,36.08,36.14,36.07,36.1,77552.0,20.3204,20.3542,20.3148,20.3317,77552.0
2015-08-10 13:40:00,36.11,36.13,36.08,36.1,78888.0,20.3373,20.3486,20.3204,20.3317,78888.0
2015-08-10 13:50:00,36.1,36.1,36.05,36.09,84253.0,20.3317,20.3317,20.3035,20.3261,84253.0
2015-08-10 14:00:00,36.09,36.13,36.06,36.09,59761.0,20.3261,20.3486,20.3092,20.3261,59761.0
2015-08-10 14:10:00,36.1,36.13,36.09,36.12,165353.0,20.3317,20.3486,20.3261,20.343,165353.0
2015-08-10 14:20:00,36.13,36.14,36.1,36.14,159570.0,20.3486,20.3542,20.3317,20.3542,159570.0
2015-08-10 14:30:00,36.14,36.15,36.09,36.11,96695.0,20.3542,20.3599,20.3261,20.3373,96695.0
2015-08-10 14:40:00,36.11,36.13,36.08,36.12,90919.0,20.3373,20.3486,20.3204,20.343,90919.0
2015-08-10 14:50:00,36.13,36.2,36.12,36.2,100748.0,20.3486,20.388,20.343,20.388,100748.0
2015-08-10 15:00:00,36.19,36.24,36.16,36.23,111542.0,20.3824,20.4106,20.3655,20.4049,111542.0
2015-08-10 15:10:00,36.22,36.27,36.22,36.27,129232.0,20.3993,20.4274,20.3993,20.4274,129232.0
2015-08-10 15:20:00,36.26,36.29,36.25,36.27,132764.0,20.4218,20.4387,20.4162,20.4274,132764.0
2015-08-10 15:30:00,36.27,36.29,36.21,36.23,142913.0,20.4274,20.4387,20.3937,20.4049,142913.0
2015-08-10 15:40:00,36.22,36.27,36.21,36.26,177925.0,20.3993,20.4274,20.3937,20.4218,177925.0
2015-08-10 15:50:00,36.26,36.3,36.25,36.29,406298.0,20.4218,20.4443,20.4162,20.4387,406298.0
2015-08-11 09:30:00,35.84,35.9,35.76,35.9,563391.0,20.1853,20.2191,20.1402,20.2191,563391.0
2015-08-11 09:40:00,35.91,35.97,35.79,35.81,310843.0,20.2247,20.2585,20.1571,20.1684,310843.0
2015-08-11 09:50:00,35.81,35.84,35.77,35.8,143592.0,20.1684,20.1853,20.1458,20.1627,143592.0
2015-08-11 10:00:00,35.8,35.87,35.76,35.83,187263.0,20.1627,20.2022,20.1402,20.1796,187263.0
2015-08-11 10:10:00,35.83,35.87,35.78,35.78,121853.0,20.1796,20.2022,20.1515,20.1515,121853.0
2015-08-11 10:20:00,35.78,35.83,35.74,35.78,136946.0,20.1515,20.1796,20.1289,20.1515,136946.0
2015-08-11 10:30:00,35.78,35.85,35.77,35.81,136077.0,20.1515,20.1909,20.1458,20.1684,136077.0
2015-08-11 10:40:00,35.81,35.82,35.77,35.8,239456.0,20.1684,20.174,20.1458,20.1627,239456.0
2015-08-11 10:50:00,35.8,35.8,35.71,35.71,259855.0,20.1627,20.1627,20.1121,20.1121,259855.0
2015-08-11 11:00:00,35.71,35.74,35.65,35.66,157215.0,20.1121,20.1289,20.0783,20.0839,157215.0
2015-08-11 11:10:00,35.66,35.72,35.62,35.65,179001.0,20.0839,20.1177,20.0614,20.0783,179001.0
2015-08-11 11:20:00,35.65,35.69,35.63,35.65,170933.0,20.0783,20.1008,20.067,20.0783,170933.0
2015-08-11 11:30:00,35.65,35.77,35.62,35.75,246538.0,20.0783,20.1458,20.0614,20.1346,246538.0
2015-08-11 11:40:00,35.76,35.8,35.7,35.72,85446.0,20.1402,20.1627,20.1064,20.1177,85446.0
2015-08-11 11:50:00,35.73,35.74,35.62,35.63,69938.0,20.1233,20.1289,20.0614,20.067,69938.0
2015-08-11 12:00:00,35.64,35.73,35.63,35.71,67715.0,20.0726,20.1233,20.067,20.1121,67715.0
2015-08-11 12:10:00,35.73,35.74,35.68,35.72,84872.0,20.1233,20.1289,20.0952,20.1177,84872.0
2015-08-11 12:20:00,35.71,35.72,35.7,35.71,53967.0,20.1121,20.1177,20.1064,20.1121,53967.0
2015-08-11 12:30:00,35.71,35.72,35.65,35.66,74950.0,20.1121,20.1177,20.0783,20.0839,74950.0
2015-08-11 12:40:00,35.65,35.68,35.6,35.68,118512.0,20.0783,20.0952,20.0501,20.0952,118512.0
2015-08-11 12:50:00,35.68,35.7,35.66,35.68,50518.0,20.0952,20.1064,20.0839,20.0952,50518.0
2015-08-11 13:00:00,35.68,35.7,35.64,35.66,60132.0,20.0952,20.1064,20.0726,20.0839,60132.0
2015-08-11 13:10:00,35.65,35.68,35.63,35.67,123004.0,20.0783,20.0952,20.067,20.0895,123004.0
2015-08-11 13:20:00,35.67,35.72,35.66,35.72,125857.0,20.0895,20.1177,20.0839,20.1177,125857.0
2015-08-11 13:30:00,35.72,35.79,35.7,35.79,66714.0,20.1177,20.1571,20.1064,20.1571,66714.0
2015-08-11 13:40:00,35.78,35.8,35.75,35.76,69134.0,20.1515,20.1627,20.1346,20.1402,69134.0
2015-08-11 13:50:00,35.76,35.78,35.69,35.7,42054.0,20.1402,20.1515,20.1008,20.1064,42054.0
2015-08-11 14:00:00,35.7,35.77,35.69,35.76,90951.0,20.1064,20.1458,20.1008,20.1402,90951.0
2015-08-11 14:10:00,35.77,35.79,35.72,35.75,79116.0,20.1458,20.1571,20.1177,20.1346,79116.0
2015-08-11 14:20:00,35.75,35.87,35.75,35.82,100621.0,20.1346,20.2022,20.1346,20.174,100621.0
2015-08-11 14:30:00,35.83,35.86,35.81,35.86,88785.0,20.1796,20.1965,20.1684,20.1965,88785.0
2015-08-11 14:40:00,35.85,35.87,35.83,35.86,58779.0,20.1909,20.2022,20.1796,20.1965,58779.0
2015-08-11 14:50:00,35.86,35.92,35.84,35.9,89431.0,20.1965,20.2303,20.1853,20.2191,89431.0
2015-08-11 15:00:00,35.91,35.94,35.89,35.93,79248.0,20.2247,20.2416,20.2134,20.236,79248.0
2015-08-11 15:10:00,35.94,36.0,35.93,35.97,156513.0,20.2416,20.2754,20.236,20.2585,156513.0
2015-08-11 15:20:00,35.98,36.02,35.97,36.0,137860.0,20.2641,20.2866,20.2585,20.2754,137860.0
2015-08-11 15:30:00,36.0,36.02,35.97,36.01,205921.0,20.2754,20.2866,20.2585,20.281,205921.0
2015-08-11 15:40:00,36.01,36.03,35.99,36.01,181996.0,20.281,20.2923,20.2697,20.281,181996.0
2015-08-11 15:50:00,36.01,36.07,36.0,36.04,205899.0,20.281,20.3148,20.2754,20.2979,205899.0
2015-08-12 09:30:00,35.96,36.12,35.93,36.05,435725.0,20.2529,20.343,20.236,20.3035,435725.0
2015-08-12 09:40:00,36.05,36.15,36.04,36.07,268794.0,20.3035,20.3599,20.2979,20.3148,268794.0
2015-08-12 09:50:00,36.07,36.11,35.94,35.99,159582.0,20.3148,20.3373,20.2416,20.2697,159582.0
2015-08-12 10:00:00,35.99,36.04,35.9,35.92,283368.0,20.2697,20.2979,20.2191,20.2303,283368.0
2015-08-12 10:10:00,35.92,35.95,35.79,35.82,121042.0,20.2303,20.2472,20.1571,20.174,121042.0
2015-08-12 10:20:00,35.83,35.85,35.75,35.84,110530.0,20.1796,20.1909,20.1346,20.1853,110530.0
2015-08-12 10:30:00,35.85,35.88,35.78,35.87,198196.0,20.1909,20.2078,20.1515,20.2022,198196.0
2015-08-12 10:40:00,35.87,35.94,35.83,35.93,161895.0,20.2022,20.2416,20.1796,20.236,161895.0
2015-08-12 10:50:00,35.93,35.95,35.89,35.92,200522.0,20.236,20.2472,20.2134,20.2303,200522.0
2015-08-12 11:00:00,35.92,36.09,35.91,36.06,126344.0,20.2303,20.3261,20.2247,20.3092,126344.0
2015-08-12 11:10:00,36.06,36.08,35.94,36.01,163933.0,20.3092,20.3204,20.2416,20.281,163933.0
2015-08-12 11:20:00,36.0,36.14,35.98,36.12,226009.0,20.2754,20.3542,20.2641,20.343,226009.0
2015-08-12 11:30:00,36.11,36.12,36.06,36.07,245078.0,20.3373,20.343,20.3092,20.3148,245078.0
2015-08-12 11:40:00,36.08,36.16,36.07,36.14,73270.0,20.3204,20.3655,20.3148,20.3542,73270.0
2015-08-12 11:50:00,36.14,36.25,36.14,36.25,114534.0,20.3542,20.4162,20.3542,20.4162,114534.0
2015-08-12 12:00:00,36.24,36.24,36.14,36.17,38961.0,20.4106,20.4106,20.3542,20.3711,38961.0
2015-08-12 12:10:00,36.17,36.28,36.16,36.27,121577.0,20.3711,20.4331,20.3655,20.4274,121577.0
2015-08-12 12:20:00,36.26,36.33,36.18,36.33,98451.0,20.4218,20.4612,20.3768,20.4612,98451.0
2015-08-12 12:30:00,36.31,36.36,36.28,36.32,89891.0,20.45,20.4781,20.4331,20.4556,89891.0
2015-08-12 12:40:00,36.32,36.37,36.31,36.32,62420.0,20.4556,20.4838,20.45,20.4556,62420.0
2015-08-12 12:50:00,36.32,36.34,36.24,36.26,112541.0,20.4556,20.4669,20.4106,20.4218,112541.0
2015-08-12 13:00:00,36.26,36.29,36.24,36.25,50299.0,20.4218,20.4387,20.4106,20.4162,50299.0
2015-08-12 13:10:00,36.24,36.28,36.22,36.25,94773.0,20.4106,20.4331,20.3993,20.4162,94773.0
2015-08-12 13:20:00,36.25,36.27,36.19,36.2,307485.0,20.4162,20.4274,20.3824,20.388,307485.0
2015-08-12 13:30:00,36.21,36.24,36.18,36.2,125443.0,20.3937,20.4106,20.3768,20.388,125443.0
2015-08-12 13:40:00,36.2,36.23,36.17,36.19,136315.0,20.388,20.4049,20.3711,20.3824,136315.0
2015-08-12 13:50:00,36.2,36.24,36.18,36.24,175673.0,20.388,20.4106,20.3768,20.4106,175673.0
2015-08-12 14:00:00,36.23,36.23,36.16,36.2,137467.0,20.4049,20.4049,20.3655,20.388,137467.0
2015-08-12 14:10:00,36.2,36.33,36.19,36.32,88554.0,20.388,20.4612,20.3824,20.4556,88554.0
2015-08-12 14:20:00,36.32,36.36,36.25,36.26,81383.0,20.4556,20.4781,20.4162,20.4218,81383.0
2015-08-12 14:30:00,36.27,36.3,36.25,36.28,52292.0,20.4274,20.4443,20.4162,20.4331,52292.0
2015-08-12 14:40:00,36.28,36.37,36.27,36.36,117985.0,20.4331,20.4838,20.4274,20.4781,117985.0
2015-08-12 14:50:00,36.37,36.42,36.35,36.41,104942.0,20.4838,20.5119,20.4725,20.5063,104942.0
2015-08-12 15:00:00,36.4,36.46,36.38,36.45,127616.0,20.5007,20.5345,20.4894,20.5288,127616.0
2015-08-12 15:10:00,36.45,36.48,36.4,36.43,97186.0,20.5288,20.5457,20.5007,20.5176,97186.0
2015-08-12 15:20:00,36.43,36.5,36.41,36.48,82177.0,20.5176,20.557,20.5063,20.5457,82177.0
2015-08-12 15:30:00,36.48,36.49,36.43,36.44,101299.0,20.5457,20.5514,20.5176,20.5232,101299.0
2015-08-12 15:40:00,36.44,36.46,36.39,36.4,153652.0,20.5232,20.5345,20.495,20.5007,153652.0
2015-08-12 15:50:00,36.4,36.44,36.35,36.43,470868.0,20.5007,20.5232,20.4725,20.5176,470868.0
2015-08-13 09:30:00,36.04,36.07,35.83,35.89,452977.0,20.2979,20.3148,20.1796,20.2134,452977.0
2015-08-13 09:40:00,35.9,35.99,35.83,35.84,155824.0,20.2191,20.2697,20.1796,20.1853,155824.0
2015-08-13 09:50:00,35.84,36.02,35.82,36.02,122705.0,20.1853,20.2866,20.174,20.2866,122705.0
2015-08-13 10:00:00,36.02,36.02,35.85,35.94,284185.0,20.2866,20.2866,20.1909,20.2416,284185.0
2015-08-13 10:10:00,35.94,35.95,35.83,35.84,116062.0,20.2416,20.2472,20.1796,20.1853,116062.0
2015-08-13 10:20:00,35.85,35.94,35.83,35.86,123304.0,20.1909,20.2416,20.1796,20.1965,123304.0
2015-08-13 10:30:00,35.86,35.97,35.81,35.95,111021.0,20.1965,20.2585,20.1684,20.2472,111021.0
2015-08-13 10:40:00,35.96,36.0,35.88,35.88,107574.0,20.2529,20.2754,20.2078,20.2078,107574.0
2015-08-13 10:50:00,35.89,35.94,35.86,35.89,169882.0,20.2134,20.2416,20.1965,20.2134,169882.0
2015-08-13 11:00:00,35.89,35.92,35.85,35.86,119834.0,20.2134,20.2303,20.1909,20.1965,119834.0
2015-08-13 11:10:00,35.85,36.02,35.85,35.97,274029.0,20.1909,20.2866,20.1909,20.2585,274029.0
2015-08-13 11:20:00,35.97,35.98,35.9,35.93,151164.0,20.2585,20.2641,20.2191,20.236,151164.0
2015-08-13 11:30:00,35.93,35.94,35.86,35.87,75575.0,20.236,20.2416,20.1965,20.2022,75575.0
2015-08-13 11:40:00,35.88,35.89,35.82,35.84,151131.0,20.2078,20.2134,20.174,20.1853,151131.0
2015-08-13 11:50:00,35.85,35.9,35.84,35.9,127222.0,20.1909,20.2191,20.1853,20.2191,127222.0
2015-08-13 12:00:00,35.91,36.02,35.91,35.98,114539.0,20.2247,20.2866,20.2247,20.2641,114539.0
2015-08-13 12:10:00,35.98,36.02,35.97,36.0,67185.0,20.2641,20.2866,20.2585,20.2754,67185.0
2015-08-13 12:20:00,35.99,36.0,35.94,35.99,91423.0,20.2697,20.2754,20.2416,20.2697,91423.0
2015-08-13 12:30:00,35.98,35.99,35.84,35.89,151040.0,20.2641,20.2697,20.1853,20.2134,151040.0
2015-08-13 12:40:00,35.9,35.93,35.87,35.91,40856.0,20.2191,20.236,20.2022,20.2247,40856.0
2015-08-13 12:50:00,35.92,35.92,35.85,35.85,106916.0,20.2303,20.2303,20.1909,20.1909,106916.0
2015-08-13 13:00:00,35.86,35.9,35.85,35.9,79078.0,20.1965,20.2191,20.1909,20.2191,79078.0
2015-08-13 13:10:00,35.9,35.9,35.85,35.88,75642.0,20.2191,20.2191,20.1909,20.2078,75642.0
2015-08-13 13:20:00,35.88,35.88,35.85,35.86,42960.0,20.2078,20.2078,20.1909,20.1965,42960.0
2015-08-13 13:30:00,35.87,35.9,35.85,35.85,60812.0,20.2022,20.2191,20.1909,20.1909,60812.0
2015-08-13 13:40:00,35.85,35.86,35.85,35.85,55790.0,20.1909,20.1965,20.1909,20.1909,55790.0
2015-08-13 13:50:00,35.85,35.86,35.82,35.82,144593.0,20.1909,20.1965,20.174,20.174,144593.0
2015-08-13 14:00:00,35.82,35.83,35.8,35.82,98528.0,20.174,20.1796,20.1627,20.174,98528.0
2015-08-13 14:10:00,35.83,35.83,35.81,35.83,44389.0,20.1796,20.1796,20.1684,20.1796,44389.0
2015-08-13 14:20:00,35.83,35.85,35.82,35.84,64349.0,20.1796,20.1909,20.174,20.1853,64349.0
2015-08-13 14:30:00,35.84,35.87,35.84,35.85,50185.0,20.1853,20.2022,20.1853,20.1909,50185.0
2015-08-13 14:40:00,35.86,35.86,35.84,35.86,39054.0,20.1965,20.1965,20.1853,20.1965,39054.0
2015-08-13 14:50:00,35.86,35.91,35.86,35.91,62955.0,20.1965,20.2247,20.1965,20.2247,62955.0
2015-08-13 15:00:00,35.91,35.95,35.9,35.92,134244.0,20.2247,20.2472,20.2191,20.2303,134244.0
2015-08-13 15:10:00,35.91,36.0,35.91,35.94,141863.0,20.2247,20.2754,20.2247,20.2416,141863.0
2015-08-13 15:20:00,35.94,35.94,35.9,35.94,78628.0,20.2416,20.2416,20.2191,20.2416,78628.0
2015-08-13 15:30:00,35.93,35.94,35.91,35.94,164367.0,20.236,20.2416,20.2247,20.2416,164367.0
2015-08-13 15:40:00,35.94,35.97,35.92,35.95,286680.0,20.2416,20.2585,20.2303,20.2472,286680.0
2015-08-13 15:50:00,35.95,36.0,35.93,35.93,230526.0,20.2472,20.2754,20.236,20.236,230526.0
2015-08-14 09:30:00,35.54,35.8,35.52,35.78,386338.0,20.0163,20.1627,20.005,20.1515,386338.0
2015-08-14 09:40:00,35.78,35.86,35.66,35.79,325462.0,20.1515,20.1965,20.0839,20.1571,325462.0
2015-08-14 09:50:00,35.78,35.81,35.69,35.71,317688.0,20.1515,20.1684,20.1008,20.1121,317688.0
2015-08-14 10:00:00,35.72,35.82,35.68,35.73,116762.0,20.1177,20.174,20.0952,20.1233,116762.0
2015-08-14 10:10:00,35.74,35.8,35.7,35.77,186757.0,20.1289,20.1627,20.1064,20.1458,186757.0
2015-08-14 10:20:00,35.78,35.8,35.74,35.8,123248.0,20.1515,20.1627,20.1289,20.1627,123248.0
2015-08-14 10:30:00,35.8,35.81,35.73,35.73,59421.0,20.1627,20.1684,20.1233,20.1233,59421.0
2015-08-14 10:40:00,35.73,35.74,35.62,35.63,75375.0,20.1233,20.1289,20.0614,20.067,75375.0
2015-08-14 10:50:00,35.62,35.64,35.57,35.59,122396.0,20.0614,20.0726,20.0332,20.0445,122396.0
2015-08-14 11:00:00,35.58,35.64,35.58,35.62,185188.0,20.0388,20.0726,20.0388,20.0614,185188.0
2015-08-14 11:10:00,35.62,35.69,35.61,35.69,121065.0,20.0614,20.1008,20.0557,20.1008,121065.0
2015-08-14 11:20:00,35.68,35.72,35.63,35.66,201634.0,20.0952,20.1177,20.067,20.0839,201634.0
2015-08-14 11:30:00,35.67,35.67,35.59,35.66,109883.0,20.0895,20.0895,20.0445,20.0839,109883.0
2015-08-14 11:40:00,35.66,35.71,35.65,35.69,82388.0,20.0839,20.1121,20.0783,20.1008,82388.0
2015-08-14 11:50:00,35.69,35.76,35.69,35.72,56641.0,20.1008,20.1402,20.1008,20.1177,56641.0
2015-08-14 12:00:00,35.73,35.77,35.71,35.76,70164.0,20.1233,20.1458,20.1121,20.1402,70164.0
2015-08-14 12:10:00,35.75,35.77,35.73,35.76,43082.0,20.1346,20.1458,20.1233,20.1402,43082.0
2015-08-14 12:20:00,35.76,35.77,35.73,35.73,58614.0,20.1402,20.1458,20.1233,20.1233,58614.0
2015-08-14 12:30:00,35.73,35.75,35.72,35.73,48702.0,20.1233,20.1346,20.1177,20.1233,48702.0
2015-08-14 12:40:00,35.72,35.73,35.69,35.7,63752.0,20.1177,20.1233,20.1008,20.1064,63752.0
2015-08-14 12:50:00,35.7,35.75,35.69,35.73,77581.0,20.1064,20.1346,20.1008,20.1233,77581.0
2015-08-14 13:00:00,35.73,35.75,35.69,35.73,60775.0,20.1233,20.1346,20.1008,20.1233,60775.0
2015-08-14 13:10:00,35.74,35.81,35.73,35.78,96568.0,20.1289,20.1684,20.1233,20.1515,96568.0
2015-08-14 13:20:00,35.78,35.8,35.74,35.74,62217.0,20.1515,20.1627,20.1289,20.1289,62217.0
2015-08-14 13:30:00,35.74,35.75,35.71,35.74,77879.0,20.1289,20.1346,20.1121,20.1289,77879.0
2015-08-14 13:40:00,35.74,35.78,35.74,35.77,55986.0,20.1289,20.1515,20.1289,20.1458,55986.0
2015-08-14 13:50:00,35.76,35.76,35.71,35.73,62594.0,20.1402,20.1402,20.1121,20.1233,62594.0
2015-08-14 14:00:00,35.73,35.74,35.7,35.7,57271.0,20.1233,20.1289,20.1064,20.1064,57271.0
2015-08-14 14:10:00,35.7,35.71,35.65,35.66,78248.0,20.1064,20.1121,20.0783,20.0839,78248.0
2015-08-14 14:20:00,35.65,35.7,35.65,35.67,53680.0,20.0783,20.1064,20.0783,20.0895,53680.0
2015-08-14 14:30:00,35.67,35.7,35.65,35.69,57918.0,20.0895,20.1064,20.0783,20.1008,57918.0
2015-08-14 14:40:00,35.7,35.71,35.66,35.66,34410.0,20.1064,20.1121,20.0839,20.0839,34410.0
2015-08-14 14:50:00,35.66,35.68,35.66,35.67,41861.0,20.0839,20.0952,20.0839,20.0895,41861.0
2015-08-14 15:00:00,35.67,35.7,35.66,35.69,64229.0,20.0895,20.1064,20.0839,20.1008,64229.0
2015-08-14 15:10:00,35.69,35.72,35.68,35.71,83106.0,20.1008,20.1177,20.0952,20.1121,83106.0
2015-08-14 15:20:00,35.7,35.72,35.69,35.72,70834.0,20.1064,20.1177,20.1008,20.1177,70834.0
2015-08-14 15:30:00,35.72,35.73,35.69,35.72,88904.0,20.1177,20.1233,20.1008,20.1177,88904.0
2015-08-14 15:40:00,35.72,35.75,35.71,35.75,101924.0,20.1177,20.1346,20.1121,20.1346,101924.0
2015-08-14 15:50:00,35.75,35.78,35.74,35.78,270894.0,20.1346,20.1515,20.1289,20.1515,270894.0
2015-08-17 09:30:00,35.48,35.51,35.25,35.26,506126.0,19.9825,19.9994,19.853,19.8586,506126.0
2015-08-17 09:40:00,35.26,35.33,35.15,35.16,328675.0,19.8586,19.898,19.7967,19.8023,328675.0
2015-08-17 09:50:00,35.16,35.31,35.15,35.3,247874.0,19.8023,19.8868,19.7967,19.8811,247874.0
2015-08-17 10:00:00,35.3,35.33,35.22,35.26,232528.0,19.8811,19.898,19.8361,19.8586,232528.0
2015-08-17 10:10:00,35.27,35.45,35.25,35.44,213120.0,19.8642,19.9656,19.853,19.96,213120.0
2015-08-17 10:20:00,35.44,35.44,35.37,35.4,194015.0,19.96,19.96,19.9206,19.9375,194015.0
2015-08-17 10:30:00,35.4,35.41,35.33,35.37,115590.0,19.9375,19.9431,19.898,19.9206,115590.0
2015-08-17 10:40:00,35.36,35.42,35.35,35.4,102765.0,19.9149,19.9487,19.9093,19.9375,102765.0
2015-08-17 10:50:00,35.4,35.45,35.36,35.43,112596.0,19.9375,19.9656,19.9149,19.9544,112596.0
2015-08-17 11:00:00,35.43,35.45,35.38,35.41,132919.0,19.9544,19.9656,19.9262,19.9431,132919.0
2015-08-17 11:10:00,35.41,35.52,35.4,35.5,174257.0,19.9431,20.005,19.9375,19.9938,174257.0
2015-08-17 11:20:00,35.51,35.56,35.47,35.48,407975.0,19.9994,20.0276,19.9769,19.9825,407975.0
2015-08-17 11:30:00,35.49,35.5,35.44,35.48,185167.0,19.9881,19.9938,19.96,19.9825,185167.0
2015-08-17 11:40:00,35.48,35.54,35.46,35.51,73547.0,19.9825,20.0163,19.9713,19.9994,73547.0
2015-08-17 11:50:00,35.51,35.53,35.46,35.47,76637.0,19.9994,20.0107,19.9713,19.9769,76637.0
2015-08-17 12:00:00,35.47,35.51,35.47,35.48,55237.0,19.9769,19.9994,19.9769,19.9825,55237.0
2015-08-17 12:10:00,35.47,35.47,35.42,35.43,59591.0,19.9769,19.9769,19.9487,19.9544,59591.0
2015-08-17 12:20:00,35.43,35.44,35.42,35.42,42441.0,19.9544,19.96,19.9487,19.9487,42441.0
2015-08-17 12:30:00,35.43,35.44,35.42,35.42,33108.0,19.9544,19.96,19.9487,19.9487,33108.0
2015-08-17 12:40:00,35.42,35.43,35.4,35.41,44226.0,19.9487,19.9544,19.9375,19.9431,44226.0
2015-08-17 12:50:00,35.4,35.44,35.4,35.44,48319.0,19.9375,19.96,19.9375,19.96,48319.0
2015-08-17 13:00:00,35.44,35.44,35.4,35.4,33929.0,19.96,19.96,19.9375,19.9375,33929.0
2015-08-17 13:10:00,35.41,35.44,35.4,35.44,69703.0,19.9431,19.96,19.9375,19.96,69703.0
2015-08-17 13:20:00,35.44,35.45,35.42,35.42,78578.0,19.96,19.9656,19.9487,19.9487,78578.0
2015-08-17 13:30:00,35.43,35.43,35.41,35.41,28460.0,19.9544,19.9544,19.9431,19.9431,28460.0
2015-08-17 13:40:00,35.42,35.45,35.41,35.44,98030.0,19.9487,19.9656,19.9431,19.96,98030.0
2015-08-17 13:50:00,35.44,35.47,35.43,35.46,34909.0,19.96,19.9769,19.9544,19.9713,34909.0
2015-08-17 14:00:00,35.47,35.51,35.46,35.49,86388.0,19.9769,19.9994,19.9713,19.9881,86388.0
2015-08-17 14:10:00,35.49,35.51,35.44,35.46,57992.0,19.9881,19.9994,19.96,19.9713,57992.0
2015-08-17 14:20:00,35.46,35.48,35.42,35.44,45453.0,19.9713,19.9825,19.9487,19.96,45453.0
2015-08-17 14:30:00,35.43,35.46,35.42,35.46,43673.0,19.9544,19.9713,19.9487,19.9713,43673.0
2015-08-17 14:40:00,35.46,35.5,35.45,35.5,47060.0,19.9713,19.9938,19.9656,19.9938,47060.0
2015-08-17 14:50:00,35.49,35.51,35.48,35.51,104127.0,19.9881,19.9994,19.9825,19.9994,104127.0
2015-08-17 15:00:00,35.5,35.53,35.49,35.51,91928.0,19.9938,20.0107,19.9881,19.9994,91928.0
2015-08-17 15:10:00,35.5,35.52,35.5,35.52,65905.0,19.9938,20.005,19.9938,20.005,65905.0
2015-08-17 15:20:00,35.51,35.54,35.51,35.52,54322.0,19.9994,20.0163,19.9994,20.005,54322.0
2015-08-17 15:30:00,35.51,35.54,35.49,35.52,99496.0,19.9994,20.0163,19.9881,20.005,99496.0
2015-08-17 15:40:00,35.52,35.54,35.51,35.51,95643.0,20.005,20.0163,19.9994,19.9994,95643.0
2015-08-17 15:50:00,35.51,35.53,35.5,35.53,184767.0,19.9994,20.0107,19.9938,20.0107,184767.0
2015-08-18 09:30:00,35.29,35.32,35.2,35.27,330358.0,19.8755,19.8924,19.8248,19.8642,330358.0
2015-08-18 09:40:00,35.27,35.31,35.21,35.22,126127.0,19.8642,19.8868,19.8304,19.8361,126127.0
2015-08-18 09:50:00,35.22,35.32,35.22,35.31,66660.0,19.8361,19.8924,19.8361,19.8868,66660.0
2015-08-18 10:00:00,35.31,35.32,35.22,35.28,115638.0,19.8868,19.8924,19.8361,19.8699,115638.0
2015-08-18 10:10:00,35.28,35.28,35.24,35.26,68064.0,19.8699,19.8699,19.8473,19.8586,68064.0
2015-08-18 10:20:00,35.25,35.28,35.21,35.22,110514.0,19.853,19.8699,19.8304,19.8361,110514.0
2015-08-18 10:30:00,35.22,35.26,35.21,35.23,238610.0,19.8361,19.8586,19.8304,19.8417,238610.0
2015-08-18 10:40:00,35.23,35.26,35.21,35.24,113377.0,19.8417,19.8586,19.8304,19.8473,113377.0
2015-08-18 10:50:00,35.24,35.26,35.21,35.24,160149.0,19.8473,19.8586,19.8304,19.8473,160149.0
2015-08-18 11:00:00,35.24,35.25,35.21,35.22,103281.0,19.8473,19.853,19.8304,19.8361,103281.0
2015-08-18 11:10:00,35.23,35.32,35.22,35.29,107870.0,19.8417,19.8924,19.8361,19.8755,107870.0
2015-08-18 11:20:00,35.29,35.32,35.26,35.28,90206.0,19.8755,19.8924,19.8586,19.8699,90206.0
2015-08-18 11:30:00,35.28,35.29,35.22,35.25,98150.0,19.8699,19.8755,19.8361,19.853,98150.0
2015-08-18 11:40:00,35.26,35.26,35.23,35.23,46786.0,19.8586,19.8586,19.8417,19.8417,46786.0
2015-08-18 11:50:00,35.24,35.25,35.23,35.25,35145.0,19.8473,19.853,19.8417,19.853,35145.0
2015-08-18 12:00:00,35.24,35.24,35.2,35.22,75733.0,19.8473,19.8473,19.8248,19.8361,75733.0
2015-08-18 12:10:00,35.23,35.25,35.22,35.23,73537.0,19.8417,19.853,19.8361,19.8417,73537.0
2015-08-18 12:20:00,35.23,35.23,35.19,35.2,117978.0,19.8417,19.8417,19.8192,19.8248,117978.0
2015-08-18 12:30:00,35.2,35.22,35.18,35.2,44262.0,19.8248,19.8361,19.8136,19.8248,44262.0
2015-08-18 12:40:00,35.2,35.2,35.16,35.16,54841.0,19.8248,19.8248,19.8023,19.8023,54841.0
2015-08-18 12:50:00,35.16,35.2,35.16,35.18,49723.0,19.8023,19.8248,19.8023,19.8136,49723.0
2015-08-18 13:00:00,35.18,35.19,35.15,35.16,39394.0,19.8136,19.8192,19.7967,19.8023,39394.0
2015-08-18 13:10:00,35.16,35.18,35.15,35.17,34473.0,19.8023,19.8136,19.7967,19.8079,34473.0
2015-08-18 13:20:00,35.17,35.19,35.15,35.19,47017.0,19.8079,19.8192,19.7967,19.8192,47017.0
2015-08-18 13:30:00,35.18,35.23,35.17,35.22,64587.0,19.8136,19.8417,19.8079,19.8361,64587.0
2015-08-18 13:40:00,35.21,35.22,35.15,35.16,88244.0,19.8304,19.8361,19.7967,19.8023,88244.0
2015-08-18 13:50:00,35.16,35.17,35.14,35.15,173434.0,19.8023,19.8079,19.791,19.7967,173434.0
2015-08-18 14:00:00,35.15,35.25,35.14,35.23,199607.0,19.7967,19.853,19.791,19.8417,199607.0
2015-08-18 14:10:00,35.23,35.29,35.22,35.28,154568.0,19.8417,19.8755,19.8361,19.8699,154568.0
2015-08-18 14:20:00,35.28,35.3,35.26,35.27,65612.0,19.8699,19.8811,19.8586,19.8642,65612.0
2015-08-18 14:30:00,35.27,35.28,35.23,35.24,91414.0,19.8642,19.8699,19.8417,19.8473,91414.0
2015-08-18 14:40:00,35.24,35.25,35.18,35.2,93383.0,19.8473,19.853,19.8136,19.8248,93383.0
2015-08-18 14:50:00,35.2,35.2,35.15,35.16,53647.0,19.8248,19.8248,19.7967,19.8023,53647.0
2015-08-18 15:00:00,35.16,35.18,35.15,35.15,92516.0,19.8023,19.8136,19.7967,19.7967,92516.0
2015-08-18 15:10:00,35.16,35.19,35.15,35.19,71143.0,19.8023,19.8192,19.7967,19.8192,71143.0
2015-08-18 15:20:00,35.19,35.19,35.16,35.17,88322.0,19.8192,19.8192,19.8023,19.8079,88322.0
2015-08-18 15:30:00,35.18,35.21,35.17,35.2,96080.0,19.8136,19.8304,19.8079,19.8248,96080.0
2015-08-18 15:40:00,35.19,35.24,35.17,35.24,127336.0,19.8192,19.8473,19.8079,19.8473,127336.0
2015-08-18 15:50:00,35.23,35.26,35.23,35.25,186086.0,19.8417,19.8586,19.8417,19.853,186086.0
2015-08-19 09:30:00,35.06,35.16,35.03,35.05,323383.0,19.746,19.8023,19.7291,19.7403,323383.0
2015-08-19 09:40:00,35.05,35.08,34.97,35.0,409938.0,19.7403,19.7572,19.6953,19.7122,409938.0
2015-08-19 09:50:00,35.0,35.06,34.92,34.92,185213.0,19.7122,19.746,19.6671,19.6671,185213.0
2015-08-19 10:00:00,34.92,34.97,34.92,34.95,107506.0,19.6671,19.6953,19.6671,19.684,107506.0
2015-08-19 10:10:00,34.95,34.99,34.93,34.96,79525.0,19.684,19.7065,19.6728,19.6896,79525.0
2015-08-19 10:20:00,34.96,35.0,34.95,34.98,69869.0,19.6896,19.7122,19.684,19.7009,69869.0
2015-08-19 10:30:00,34.97,35.0,34.82,34.84,773475.0,19.6953,19.7122,19.6108,19.6221,773475.0
2015-08-19 10:40:00,34.82,34.83,34.71,34.72,392325.0,19.6108,19.6164,19.5488,19.5545,392325.0
2015-08-19 10:50:00,34.73,34.76,34.62,34.63,214777.0,19.5601,19.577,19.4982,19.5038,214777.0
2015-08-19 11:00:00,34.63,34.7,34.6,34.61,175465.0,19.5038,19.5432,19.4869,19.4925,175465.0
2015-08-19 11:10:00,34.6,34.61,34.5,34.54,212044.0,19.4869,19.4925,19.4306,19.4531,212044.0
2015-08-19 11:20:00,34.54,34.62,34.54,34.59,166600.0,19.4531,19.4982,19.4531,19.4813,166600.0
2015-08-19 11:30:00,34.58,34.59,34.52,34.54,220576.0,19.4756,19.4813,19.4418,19.4531,220576.0
2015-08-19 11:40:00,34.54,34.54,34.45,34.45,195740.0,19.4531,19.4531,19.4024,19.4024,195740.0
2015-08-19 11:50:00,34.46,34.51,34.45,34.49,205206.0,19.408,19.4362,19.4024,19.4249,205206.0
2015-08-19 12:00:00,34.48,34.59,34.48,34.57,105820.0,19.4193,19.4813,19.4193,19.47,105820.0
2015-08-19 12:10:00,34.58,34.6,34.55,34.55,88497.0,19.4756,19.4869,19.4587,19.4587,88497.0
2015-08-19 12:20:00,34.56,34.58,34.54,34.56,69288.0,19.4644,19.4756,19.4531,19.4644,69288.0
2015-08-19 12:30:00,34.56,34.6,34.56,34.57,81020.0,19.4644,19.4869,19.4644,19.47,81020.0
2015-08-19 12:40:00,34.58,34.59,34.54,34.57,71812.0,19.4756,19.4813,19.4531,19.47,71812.0
2015-08-19 12:50:00,34.57,34.6,34.54,34.59,62371.0,19.47,19.4869,19.4531,19.4813,62371.0
2015-08-19 13:00:00,34.59,34.61,34.54,34.6,72557.0,19.4813,19.4925,19.4531,19.4869,72557.0
2015-08-19 13:10:00,34.59,34.6,34.56,34.57,47497.0,19.4813,19.4869,19.4644,19.47,47497.0
2015-08-19 13:20:00,34.56,34.58,34.52,34.52,72629.0,19.4644,19.4756,19.4418,19.4418,72629.0
2015-08-19 13:30:00,34.53,34.56,34.5,34.52,47156.0,19.4475,19.4644,19.4306,19.4418,47156.0
2015-08-19 13:40:00,34.53,34.66,34.51,34.63,190211.0,19.4475,19.5207,19.4362,19.5038,190211.0
2015-08-19 13:50:00,34.64,34.69,34.62,34.62,75276.0,19.5094,19.5376,19.4982,19.4982,75276.0
2015-08-19 14:00:00,34.62,34.79,34.61,34.79,143851.0,19.4982,19.5939,19.4925,19.5939,143851.0
2015-08-19 14:10:00,34.79,34.88,34.78,34.84,114869.0,19.5939,19.6446,19.5883,19.6221,114869.0
2015-08-19 14:20:00,34.84,34.89,34.82,34.83,120859.0,19.6221,19.6502,19.6108,19.6164,120859.0
2015-08-19 14:30:00,34.84,34.84,34.75,34.77,97174.0,19.6221,19.6221,19.5714,19.5826,97174.0
2015-08-19 14:40:00,34.76,34.77,34.67,34.73,65540.0,19.577,19.5826,19.5263,19.5601,65540.0
2015-08-19 14:50:00,34.73,34.74,34.66,34.69,71284.0,19.5601,19.5657,19.5207,19.5376,71284.0
2015-08-19 15:00:00,34.69,34.69,34.63,34.65,75818.0,19.5376,19.5376,19.5038,19.5151,75818.0
2015-08-19 15:10:00,34.64,34.66,34.62,34.64,83097.0,19.5094,19.5207,19.4982,19.5094,83097.0
2015-08-19 15:20:00,34.64,34.69,34.63,34.66,88708.0,19.5094,19.5376,19.5038,19.5207,88708.0
2015-08-19 15:30:00,34.66,34.69,34.61,34.63,158045.0,19.5207,19.5376,19.4925,19.5038,158045.0
2015-08-19 15:40:00,34.62,34.69,34.61,34.69,135010.0,19.4982,19.5376,19.4925,19.5376,135010.0
2015-08-19 15:50:00,34.68,34.69,34.63,34.65,308542.0,19.532,19.5376,19.5038,19.5151,308542.0
2015-08-20 09:30:00,35.01,35.25,34.97,35.22,746134.0,19.7178,19.853,19.6953,19.8361,746134.0
2015-08-20 09:40:00,35.22,35.3,35.07,35.09,318838.0,19.8361,19.8811,19.7516,19.7629,318838.0
2015-08-20 09:50:00,35.08,35.09,34.97,35.06,166138.0,19.7572,19.7629,19.6953,19.746,166138.0
2015-08-20 10:00:00,35.05,35.07,34.87,34.95,179113.0,19.7403,19.7516,19.639,19.684,179113.0
2015-08-20 10:10:00,34.94,35.01,34.93,34.94,283662.0,19.6784,19.7178,19.6728,19.6784,283662.0
2015-08-20 10:20:00,34.93,34.96,34.87,34.88,194108.0,19.6728,19.6896,19.639,19.6446,194108.0
2015-08-20 10:30:00,34.88,34.91,34.84,34.84,248022.0,19.6446,19.6615,19.6221,19.6221,248022.0
2015-08-20 10:40:00,34.84,34.92,34.83,34.92,261633.0,19.6221,19.6671,19.6164,19.6671,261633.0
2015-08-20 10:50:00,34.91,34.94,34.84,34.86,136142.0,19.6615,19.6784,19.6221,19.6333,136142.0
2015-08-20 11:00:00,34.86,34.89,34.82,34.82,138449.0,19.6333,19.6502,19.6108,19.6108,138449.0
2015-08-20 11:10:00,34.83,34.86,34.77,34.78,180913.0,19.6164,19.6333,19.5826,19.5883,180913.0
2015-08-20 11:20:00,34.78,34.85,34.78,34.81,146864.0,19.5883,19.6277,19.5883,19.6052,146864.0
2015-08-20 11:30:00,34.82,34.86,34.8,34.83,220666.0,19.6108,19.6333,19.5995,19.6164,220666.0
2015-08-20 11:40:00,34.83,34.89,34.82,34.88,135453.0,19.6164,19.6502,19.6108,19.6446,135453.0
2015-08-20 11:50:00,34.87,34.88,34.81,34.86,74253.0,19.639,19.6446,19.6052,19.6333,74253.0
2015-08-20 12:00:00,34.86,34.86,34.76,34.78,75391.0,19.6333,19.6333,19.577,19.5883,75391.0
2015-08-20 12:10:00,34.78,34.79,34.71,34.72,80221.0,19.5883,19.5939,19.5488,19.5545,80221.0
2015-08-20 12:20:00,34.72,34.76,34.68,34.68,86759.0,19.5545,19.577,19.532,19.532,86759.0
2015-08-20 12:30:00,34.67,34.72,34.67,34.68,66754.0,19.5263,19.5545,19.5263,19.532,66754.0
2015-08-20 12:40:00,34.68,34.7,34.63,34.65,97695.0,19.532,19.5432,19.5038,19.5151,97695.0
2015-08-20 12:50:00,34.65,34.65,34.61,34.65,93911.0,19.5151,19.5151,19.4925,19.5151,93911.0
2015-08-20 13:00:00,34.65,34.65,34.6,34.62,75946.0,19.5151,19.5151,19.4869,19.4982,75946.0
2015-08-20 13:10:00,34.62,34.65,34.62,34.65,138669.0,19.4982,19.5151,19.4982,19.5151,138669.0
2015-08-20 13:20:00,34.64,34.73,34.64,34.71,71200.0,19.5094,19.5601,19.5094,19.5488,71200.0
2015-08-20 13:30:00,34.72,34.76,34.72,34.75,78942.0,19.5545,19.577,19.5545,19.5714,78942.0
2015-08-20 13:40:00,34.76,34.77,34.71,34.77,65483.0,19.577,19.5826,19.5488,19.5826,65483.0
2015-08-20 13:50:00,34.77,34.77,34.73,34.75,56981.0,19.5826,19.5826,19.5601,19.5714,56981.0
2015-08-20 14:00:00,34.75,34.75,34.66,34.66,59382.0,19.5714,19.5714,19.5207,19.5207,59382.0
2015-08-20 14:10:00,34.67,34.67,34.61,34.64,77800.0,19.5263,19.5263,19.4925,19.5094,77800.0
2015-08-20 14:20:00,34.64,34.64,34.6,34.6,101671.0,19.5094,19.5094,19.4869,19.4869,101671.0
2015-08-20 14:30:00,34.6,34.61,34.55,34.58,87021.0,19.4869,19.4925,19.4587,19.4756,87021.0
2015-08-20 14:40:00,34.57,34.58,34.51,34.51,68007.0,19.47,19.4756,19.4362,19.4362,68007.0
2015-08-20 14:50:00,34.51,34.53,34.5,34.51,134280.0,19.4362,19.4475,19.4306,19.4362,134280.0
2015-08-20 15:00:00,34.52,34.52,34.5,34.52,70591.0,19.4418,19.4418,19.4306,19.4418,70591.0
2015-08-20 15:10:00,34.52,34.55,34.49,34.49,176837.0,19.4418,19.4587,19.4249,19.4249,176837.0
2015-08-20 15:20:00,34.49,34.52,34.48,34.52,114705.0,19.4249,19.4418,19.4193,19.4418,114705.0
2015-08-20 15:30:00,34.53,34.54,34.48,34.48,188634.0,19.4475,19.4531,19.4193,19.4193,188634.0
2015-08-20 15:40:00,34.48,34.49,34.43,34.45,161112.0,19.4193,19.4249,19.3911,19.4024,161112.0
2015-08-20 15:50:00,34.45,34.45,34.4,34.4,345170.0,19.4024,19.4024,19.3743,19.3743,345170.0
2015-08-21 09:30:00,34.26,34.42,34.23,34.36,412999.0,19.2954,19.3855,19.2785,19.3517,412999.0
2015-08-21 09:40:00,34.37,34.37,34.23,34.27,318171.0,19.3574,19.3574,19.2785,19.301,318171.0
2015-08-21 09:50:00,34.27,34.28,34.13,34.13,248666.0,19.301,19.3067,19.2222,19.2222,248666.0
2015-08-21 10:00:00,34.14,34.2,34.11,34.13,211656.0,19.2278,19.2616,19.2109,19.2222,211656.0
2015-08-21 10:10:00,34.14,34.16,34.08,34.12,191144.0,19.2278,19.2391,19.194,19.2166,191144.0
2015-08-21 10:20:00,34.12,34.14,34.02,34.03,166890.0,19.2166,19.2278,19.1602,19.1659,166890.0
2015-08-21 10:30:00,34.03,34.05,33.93,33.95,284794.0,19.1659,19.1771,19.1095,19.1208,284794.0
2015-08-21 10:40:00,33.96,34.01,33.91,33.93,143779.0,19.1264,19.1546,19.0983,19.1095,143779.0
2015-08-21 10:50:00,33.94,34.05,33.91,33.93,129594.0,19.1152,19.1771,19.0983,19.1095,129594.0
2015-08-21 11:00:00,33.94,33.98,33.83,33.83,225078.0,19.1152,19.1377,19.0532,19.0532,225078.0
2015-08-21 11:10:00,33.83,33.86,33.75,33.84,344165.0,19.0532,19.0701,19.0082,19.0589,344165.0
2015-08-21 11:20:00,33.85,33.85,33.74,33.74,163740.0,19.0645,19.0645,19.0025,19.0025,163740.0
2015-08-21 11:30:00,33.74,33.78,33.59,33.59,300444.0,19.0025,19.0251,18.9181,18.9181,300444.0
2015-08-21 11:40:00,33.59,33.65,33.57,33.65,127944.0,18.9181,18.9518,18.9068,18.9518,127944.0
2015-08-21 11:50:00,33.64,33.67,33.61,33.66,130140.0,18.9462,18.9631,18.9293,18.9575,130140.0
2015-08-21 12:00:00,33.66,33.72,33.65,33.68,331933.0,18.9575,18.9913,18.9518,18.9687,331933.0
2015-08-21 12:10:00,33.68,33.74,33.67,33.69,301747.0,18.9687,19.0025,18.9631,18.9744,301747.0
2015-08-21 12:20:00,33.69,33.7,33.61,33.61,83769.0,18.9744,18.98,18.9293,18.9293,83769.0
2015-08-21 12:30:00,33.62,33.73,33.61,33.71,158107.0,18.935,18.9969,18.9293,18.9856,158107.0
2015-08-21 12:40:00,33.71,33.71,33.64,33.65,116380.0,18.9856,18.9856,18.9462,18.9518,116380.0
2015-08-21 12:50:00,33.65,33.66,33.52,33.53,193005.0,18.9518,18.9575,18.8786,18.8843,193005.0
2015-08-21 13:00:00,33.52,33.56,33.44,33.45,247136.0,18.8786,18.9012,18.8336,18.8392,247136.0
2015-08-21 13:10:00,33.45,33.48,33.42,33.42,131687.0,18.8392,18.8561,18.8223,18.8223,131687.0
2015-08-21 13:20:00,33.43,33.46,33.42,33.44,85463.0,18.8279,18.8448,18.8223,18.8336,85463.0
2015-08-21 13:30:00,33.44,33.45,33.37,33.45,221220.0,18.8336,18.8392,18.7942,18.8392,221220.0
2015-08-21 13:40:00,33.44,33.48,33.39,33.4,93115.0,18.8336,18.8561,18.8054,18.811,93115.0
2015-08-21 13:50:00,33.4,33.43,33.35,33.43,127358.0,18.811,18.8279,18.7829,18.8279,127358.0
2015-08-21 14:00:00,33.43,33.56,33.42,33.55,123932.0,18.8279,18.9012,18.8223,18.8955,123932.0
2015-08-21 14:10:00,33.54,33.62,33.52,33.58,134713.0,18.8899,18.935,18.8786,18.9124,134713.0
2015-08-21 14:20:00,33.57,33.59,33.51,33.54,95074.0,18.9068,18.9181,18.873,18.8899,95074.0
2015-08-21 14:30:00,33.54,33.54,33.41,33.43,125580.0,18.8899,18.8899,18.8167,18.8279,125580.0
2015-08-21 14:40:00,33.43,33.47,33.4,33.4,84277.0,18.8279,18.8505,18.811,18.811,84277.0
2015-08-21 14:50:00,33.4,33.41,33.36,33.38,119990.0,18.811,18.8167,18.7885,18.7998,119990.0
2015-08-21 15:00:00,33.38,33.4,33.34,33.35,111913.0,18.7998,18.811,18.7773,18.7829,111913.0
2015-08-21 15:10:00,33.34,33.36,33.21,33.34,278206.0,18.7773,18.7885,18.704,18.7773,278206.0
2015-08-21 15:20:00,33.34,33.42,33.32,33.33,174063.0,18.7773,18.8223,18.766,18.7716,174063.0
2015-08-21 15:30:00,33.33,33.35,33.23,33.3,224151.0,18.7716,18.7829,18.7153,18.7547,224151.0
2015-08-21 15:40:00,33.29,33.31,33.2,33.24,554192.0,18.7491,18.7604,18.6984,18.7209,554192.0
2015-08-21 15:50:00,33.24,33.25,33.16,33.19,660040.0,18.7209,18.7266,18.6759,18.6928,660040.0
2015-08-24 09:30:00,31.5,31.6,30.89,31.59,1544639.0,17.741,17.7973,17.3974,17.7916,1544639.0
2015-08-24 09:40:00,31.59,32.01,31.52,31.68,588698.0,17.7916,18.0282,17.7522,17.8423,588698.0
2015-08-24 09:50:00,31.68,31.71,31.41,31.58,433507.0,17.8423,17.8592,17.6903,17.786,433507.0
2015-08-24 10:00:00,31.6,31.89,31.5,31.85,424702.0,17.7973,17.9606,17.741,17.9381,424702.0
2015-08-24 10:10:00,31.84,32.0,31.74,31.96,600586.0,17.9324,18.0226,17.8761,18.0,600586.0
2015-08-24 10:20:00,31.96,32.22,31.94,31.98,463079.0,18.0,18.1465,17.9888,18.0113,463079.0
2015-08-24 10:30:00,31.98,32.07,31.8,32.0,456627.0,18.0113,18.062,17.9099,18.0226,456627.0
2015-08-24 10:40:00,32.0,32.02,31.79,31.82,512515.0,18.0226,18.0338,17.9043,17.9212,512515.0
2015-08-24 10:50:00,31.82,31.9,31.66,31.72,625922.0,17.9212,17.9662,17.8311,17.8649,625922.0
2015-08-24 11:00:00,31.72,31.76,31.55,31.61,454917.0,17.8649,17.8874,17.7691,17.8029,454917.0
2015-08-24 11:10:00,31.61,31.62,31.41,31.51,388290.0,17.8029,17.8085,17.6903,17.7466,388290.0
2015-08-24 11:20:00,31.51,31.53,31.38,31.39,284919.0,17.7466,17.7579,17.6734,17.679,284919.0
2015-08-24 11:30:00,31.39,31.53,31.33,31.53,543918.0,17.679,17.7579,17.6452,17.7579,543918.0
2015-08-24 11:40:00,31.52,31.59,31.45,31.58,178976.0,17.7522,17.7916,17.7128,17.786,178976.0
2015-08-24 11:50:00,31.58,31.77,31.57,31.68,396110.0,17.786,17.893,17.7804,17.8423,396110.0
2015-08-24 12:00:00,31.68,31.75,31.61,31.7,339894.0,17.8423,17.8818,17.8029,17.8536,339894.0
2015-08-24 12:10:00,31.7,31.81,31.69,31.81,579473.0,17.8536,17.9156,17.848,17.9156,579473.0
2015-08-24 12:20:00,31.81,32.0,31.8,31.95,247243.0,17.9156,18.0226,17.9099,17.9944,247243.0
2015-08-24 12:30:00,31.96,32.08,31.88,32.03,559110.0,18.0,18.0676,17.955,18.0395,559110.0
2015-08-24 12:40:00,32.02,32.09,31.96,31.99,373909.0,18.0338,18.0732,18.0,18.0169,373909.0
2015-08-24 12:50:00,31.98,32.11,31.98,32.05,395660.0,18.0113,18.0845,18.0113,18.0507,395660.0
2015-08-24 13:00:00,32.05,32.1,32.03,32.06,292879.0,18.0507,18.0789,18.0395,18.0564,292879.0
2015-08-24 13:10:00,32.06,32.07,31.89,32.0,350010.0,18.0564,18.062,17.9606,18.0226,350010.0
2015-08-24 13:20:00,32.0,32.01,31.8,31.85,187609.0,18.0226,18.0282,17.9099,17.9381,187609.0
2015-08-24 13:30:00,31.85,31.85,31.7,31.72,291935.0,17.9381,17.9381,17.8536,17.8649,291935.0
2015-08-24 13:40:00,31.72,31.81,31.69,31.8,265815.0,17.8649,17.9156,17.848,17.9099,265815.0
2015-08-24 13:50:00,31.79,31.79,31.58,31.59,177993.0,17.9043,17.9043,17.786,17.7916,177993.0
2015-08-24 14:00:00,31.6,31.66,31.54,31.55,263978.0,17.7973,17.8311,17.7635,17.7691,263978.0
2015-08-24 14:10:00,31.55,31.58,31.38,31.52,389575.0,17.7691,17.786,17.6734,17.7522,389575.0
2015-08-24 14:20:00,31.52,31.61,31.38,31.4,291151.0,17.7522,17.8029,17.6734,17.6846,291151.0
2015-08-24 14:30:00,31.4,31.45,31.38,31.43,195782.0,17.6846,17.7128,17.6734,17.7015,195782.0
2015-08-24 14:40:00,31.42,31.43,31.3,31.33,245963.0,17.6959,17.7015,17.6283,17.6452,245963.0
2015-08-24 14:50:00,31.34,31.35,31.14,31.17,438053.0,17.6508,17.6565,17.5382,17.5551,438053.0
2015-08-24 15:00:00,31.16,31.24,31.01,31.24,338387.0,17.5495,17.5945,17.465,17.5945,338387.0
2015-08-24 15:10:00,31.24,31.24,31.01,31.02,289735.0,17.5945,17.5945,17.465,17.4706,289735.0
2015-08-24 15:20:00,31.02,31.05,30.91,30.98,531932.0,17.4706,17.4875,17.4087,17.4481,531932.0
2015-08-24 15:30:00,30.97,31.22,30.91,31.2,477308.0,17.4425,17.5833,17.4087,17.572,477308.0
2015-08-24 15:40:00,31.19,31.48,31.12,31.29,780029.0,17.5664,17.7297,17.5269,17.6227,780029.0
2015-08-24 15:50:00,31.29,31.39,31.17,31.18,583244.0,17.6227,17.679,17.5551,17.5607,583244.0
2015-08-25 09:30:00,31.96,32.03,31.81,31.9,1243809.0,18.0,18.0395,17.9156,17.9662,1243809.0
2015-08-25 09:40:00,31.9,31.9,31.76,31.76,391890.0,17.9662,17.9662,17.8874,17.8874,391890.0
2015-08-25 09:50:00,31.76,31.78,31.65,31.78,379975.0,17.8874,17.8987,17.8254,17.8987,379975.0
2015-08-25 10:00:00,31.76,31.77,31.66,31.71,331286.0,17.8874,17.893,17.8311,17.8592,331286.0
2015-08-25 10:10:00,31.7,31.79,31.65,31.68,546206.0,17.8536,17.9043,17.8254,17.8423,546206.0
2015-08-25 10:20:00,31.68,31.72,31.6,31.61,288318.0,17.8423,17.8649,17.7973,17.8029,288318.0
2015-08-25 10:30:00,31.6,31.6,31.5,31.53,263269.0,17.7973,17.7973,17.741,17.7579,263269.0
2015-08-25 10:40:00,31.53,31.65,31.52,31.57,321549.0,17.7579,17.8254,17.7522,17.7804,321549.0
2015-08-25 10:50:00,31.57,31.65,31.57,31.61,227740.0,17.7804,17.8254,17.7804,17.8029,227740.0
2015-08-25 11:00:00,31.62,31.7,31.61,31.68,248794.0,17.8085,17.8536,17.8029,17.8423,248794.0
2015-08-25 11:10:00,31.69,31.78,31.68,31.72,372000.0,17.848,17.8987,17.8423,17.8649,372000.0
2015-08-25 11:20:00,31.72,31.8,31.72,31.75,338567.0,17.8649,17.9099,17.8649,17.8818,338567.0
2015-08-25 11:30:00,31.75,31.77,31.6,31.61,463834.0,17.8818,17.893,17.7973,17.8029,463834.0
2015-08-25 11:40:00,31.61,31.61,31.54,31.56,141240.0,17.8029,17.8029,17.7635,17.7748,141240.0
2015-08-25 11:50:00,31.56,31.56,31.45,31.46,227085.0,17.7748,17.7748,17.7128,17.7184,227085.0
2015-08-25 12:00:00,31.45,31.55,31.45,31.54,136307.0,17.7128,17.7691,17.7128,17.7635,136307.0
2015-08-25 12:10:00,31.55,31.55,31.41,31.42,351615.0,17.7691,17.7691,17.6903,17.6959,351615.0
2015-08-25 12:20:00,31.42,31.49,31.4,31.48,213949.0,17.6959,17.7353,17.6846,17.7297,213949.0
2015-08-25 12:30:00,31.48,31.48,31.41,31.42,101260.0,17.7297,17.7297,17.6903,17.6959,101260.0
2015-08-25 12:40:00,31.42,31.51,31.41,31.5,109279.0,17.6959,17.7466,17.6903,17.741,109279.0
2015-08-25 12:50:00,31.51,31.57,31.5,31.51,82847.0,17.7466,17.7804,17.741,17.7466,82847.0
2015-08-25 13:00:00,31.52,31.53,31.48,31.48,81547.0,17.7522,17.7579,17.7297,17.7297,81547.0
2015-08-25 13:10:00,31.48,31.49,31.45,31.46,87979.0,17.7297,17.7353,17.7128,17.7184,87979.0
2015-08-25 13:20:00,31.46,31.51,31.26,31.26,366716.0,17.7184,17.7466,17.6058,17.6058,366716.0
2015-08-25 13:30:00,31.27,31.36,31.25,31.34,244132.0,17.6114,17.6621,17.6002,17.6508,244132.0
2015-08-25 13:40:00,31.34,31.35,31.22,31.23,244114.0,17.6508,17.6565,17.5833,17.5889,244114.0
2015-08-25 13:50:00,31.22,31.31,31.22,31.26,239660.0,17.5833,17.6339,17.5833,17.6058,239660.0
2015-08-25 14:00:00,31.25,31.3,31.22,31.23,145450.0,17.6002,17.6283,17.5833,17.5889,145450.0
2015-08-25 14:10:00,31.22,31.31,31.19,31.31,229897.0,17.5833,17.6339,17.5664,17.6339,229897.0
2015-08-25 14:20:00,31.3,31.38,31.29,31.33,152506.0,17.6283,17.6734,17.6227,17.6452,152506.0
2015-08-25 14:30:00,31.33,31.35,31.3,31.32,126667.0,17.6452,17.6565,17.6283,17.6396,126667.0
2015-08-25 14:40:00,31.32,31.4,31.31,31.4,117924.0,17.6396,17.6846,17.6339,17.6846,117924.0
2015-08-25 14:50:00,31.4,31.45,31.38,31.39,168932.0,17.6846,17.7128,17.6734,17.679,168932.0
2015-08-25 15:00:00,31.4,31.44,31.32,31.34,137090.0,17.6846,17.7072,17.6396,17.6508,137090.0
2015-08-25 15:10:00,31.34,31.35,31.24,31.26,163630.0,17.6508,17.6565,17.5945,17.6058,163630.0
2015-08-25 15:20:00,31.25,31.25,31.17,31.17,264933.0,17.6002,17.6002,17.5551,17.5551,264933.0
2015-08-25 15:30:00,31.17,31.2,31.0,31.02,556418.0,17.5551,17.572,17.4594,17.4706,556418.0
2015-08-25 15:40:00,31.01,31.08,30.75,30.79,634369.0,17.465,17.5044,17.3186,17.3411,634369.0
2015-08-25 15:50:00,30.79,30.98,30.69,30.7,602057.0,17.3411,17.4481,17.2848,17.2904,602057.0
2015-08-26 09:30:00,31.64,31.65,31.38,31.4,525568.0,17.8198,17.8254,17.6734,17.6846,525568.0
2015-08-26 09:40:00,31.41,31.45,31.24,31.31,480778.0,17.6903,17.7128,17.5945,17.6339,480778.0
2015-08-26 09:50:00,31.31,31.36,31.2,31.36,359351.0,17.6339,17.6621,17.572,17.6621,359351.0
2015-08-26 10:00:00,31.36,31.38,31.28,31.3,293764.0,17.6621,17.6734,17.6171,17.6283,293764.0
2015-08-26 10:10:00,31.3,31.36,31.29,31.33,364994.0,17.6283,17.6621,17.6227,17.6452,364994.0
2015-08-26 10:20:00,31.33,31.35,31.24,31.32,180971.0,17.6452,17.6565,17.5945,17.6396,180971.0
2015-08-26 10:30:00,31.32,31.44,31.17,31.19,336009.0,17.6396,17.7072,17.5551,17.5664,336009.0
2015-08-26 10:40:00,31.18,31.19,31.02,31.08,238978.0,17.5607,17.5664,17.4706,17.5044,238978.0
2015-08-26 10:50:00,31.1,31.19,30.98,31.01,259729.0,17.5157,17.5664,17.4481,17.465,259729.0
2015-08-26 11:00:00,31.01,31.08,30.96,31.01,270919.0,17.465,17.5044,17.4368,17.465,270919.0
2015-08-26 11:10:00,31.02,31.04,30.91,31.02,201570.0,17.4706,17.4819,17.4087,17.4706,201570.0
2015-08-26 11:20:00,31.01,31.1,30.99,31.05,259782.0,17.465,17.5157,17.4537,17.4875,259782.0
2015-08-26 11:30:00,31.04,31.05,30.75,30.76,329977.0,17.4819,17.4875,17.3186,17.3242,329977.0
2015-08-26 11:40:00,30.76,30.81,30.72,30.8,259069.0,17.3242,17.3523,17.3017,17.3467,259069.0
2015-08-26 11:50:00,30.79,30.82,30.76,30.8,128549.0,17.3411,17.358,17.3242,17.3467,128549.0
2015-08-26 12:00:00,30.79,30.85,30.76,30.79,164466.0,17.3411,17.3749,17.3242,17.3411,164466.0
2015-08-26 12:10:00,30.79,30.8,30.72,30.74,137739.0,17.3411,17.3467,17.3017,17.3129,137739.0
2015-08-26 12:20:00,30.74,30.77,30.68,30.68,186364.0,17.3129,17.3298,17.2791,17.2791,186364.0
2015-08-26 12:30:00,30.68,30.68,30.53,30.59,319718.0,17.2791,17.2791,17.1947,17.2284,319718.0
2015-08-26 12:40:00,30.58,30.68,30.54,30.67,173487.0,17.2228,17.2791,17.2003,17.2735,173487.0
2015-08-26 12:50:00,30.66,30.73,30.63,30.72,218140.0,17.2679,17.3073,17.251,17.3017,218140.0
2015-08-26 13:00:00,30.72,30.76,30.63,30.65,194840.0,17.3017,17.3242,17.251,17.2622,194840.0
2015-08-26 13:10:00,30.65,30.7,30.63,30.65,151978.0,17.2622,17.2904,17.251,17.2622,151978.0
2015-08-26 13:20:00,30.65,30.79,30.64,30.79,141454.0,17.2622,17.3411,17.2566,17.3411,141454.0
2015-08-26 13:30:00,30.78,30.89,30.74,30.87,192905.0,17.3355,17.3974,17.3129,17.3861,192905.0
2015-08-26 13:40:00,30.87,30.88,30.77,30.79,296974.0,17.3861,17.3918,17.3298,17.3411,296974.0
2015-08-26 13:50:00,30.79,30.9,30.78,30.87,220412.0,17.3411,17.403,17.3355,17.3861,220412.0
2015-08-26 14:00:00,30.87,30.89,30.84,30.89,272568.0,17.3861,17.3974,17.3692,17.3974,272568.0
2015-08-26 14:10:00,30.89,30.9,30.69,30.7,294720.0,17.3974,17.403,17.2848,17.2904,294720.0
2015-08-26 14:20:00,30.69,30.72,30.66,30.67,195760.0,17.2848,17.3017,17.2679,17.2735,195760.0
2015-08-26 14:30:00,30.67,30.8,30.65,30.78,136016.0,17.2735,17.3467,17.2622,17.3355,136016.0
2015-08-26 14:40:00,30.78,30.84,30.72,30.74,352824.0,17.3355,17.3692,17.3017,17.3129,352824.0
2015-08-26 14:50:00,30.75,30.81,30.72,30.78,244349.0,17.3186,17.3523,17.3017,17.3355,244349.0
2015-08-26 15:00:00,30.78,30.92,30.76,30.92,226866.0,17.3355,17.4143,17.3242,17.4143,226866.0
2015-08-26 15:10:00,30.91,31.05,30.9,31.05,528773.0,17.4087,17.4875,17.403,17.4875,528773.0
2015-08-26 15:20:00,31.04,31.09,30.94,30.96,355672.0,17.4819,17.51,17.4256,17.4368,355672.0
2015-08-26 15:30:00,30.97,31.11,30.96,31.03,336988.0,17.4425,17.5213,17.4368,17.4763,336988.0
2015-08-26 15:40:00,31.03,31.16,30.99,31.06,484417.0,17.4763,17.5495,17.4537,17.4931,484417.0
2015-08-26 15:50:00,31.07,31.19,31.06,31.14,725062.0,17.4988,17.5664,17.4931,17.5382,725062.0
2015-08-27 09:30:00,31.93,32.04,31.88,32.03,651912.0,17.9831,18.0451,17.955,18.0395,651912.0
2015-08-27 09:40:00,32.03,32.15,32.02,32.09,524670.0,18.0395,18.107,18.0338,18.0732,524670.0
2015-08-27 09:50:00,32.09,32.19,31.99,32.02,486335.0,18.0732,18.1296,18.0169,18.0338,486335.0
2015-08-27 10:00:00,32.02,32.15,31.97,32.15,291277.0,18.0338,18.107,18.0057,18.107,291277.0
2015-08-27 10:10:00,32.14,32.29,32.12,32.29,277886.0,18.1014,18.1859,18.0901,18.1859,277886.0
2015-08-27 10:20:00,32.29,32.39,32.25,32.37,295894.0,18.1859,18.2422,18.1634,18.2309,295894.0
2015-08-27 10:30:00,32.37,32.44,32.31,32.44,301638.0,18.2309,18.2704,18.1972,18.2704,301638.0
2015-08-27 10:40:00,32.43,32.5,32.39,32.48,243432.0,18.2647,18.3042,18.2422,18.2929,243432.0
2015-08-27 10:50:00,32.48,32.75,32.45,32.69,302471.0,18.2929,18.445,18.276,18.4112,302471.0
2015-08-27 11:00:00,32.69,32.77,32.63,32.71,384753.0,18.4112,18.4562,18.3774,18.4224,384753.0
2015-08-27 11:10:00,32.71,32.77,32.57,32.64,598520.0,18.4224,18.4562,18.3436,18.383,598520.0
2015-08-27 11:20:00,32.64,32.68,32.6,32.62,288037.0,18.383,18.4055,18.3605,18.3717,288037.0
2015-08-27 11:30:00,32.62,32.66,32.55,32.55,304044.0,18.3717,18.3943,18.3323,18.3323,304044.0
2015-08-27 11:40:00,32.55,32.59,32.5,32.54,204752.0,18.3323,18.3549,18.3042,18.3267,204752.0
2015-08-27 11:50:00,32.55,32.63,32.54,32.63,187672.0,18.3323,18.3774,18.3267,18.3774,187672.0
2015-08-27 12:00:00,32.62,32.75,32.62,32.68,168448.0,18.3717,18.445,18.3717,18.4055,168448.0
2015-08-27 12:10:00,32.68,32.7,32.61,32.66,225317.0,18.4055,18.4168,18.3661,18.3943,225317.0
2015-08-27 12:20:00,32.67,32.74,32.66,32.74,121226.0,18.3999,18.4393,18.3943,18.4393,121226.0
2015-08-27 12:30:00,32.74,32.79,32.7,32.78,176835.0,18.4393,18.4675,18.4168,18.4619,176835.0
2015-08-27 12:40:00,32.79,32.85,32.77,32.83,172871.0,18.4675,18.5013,18.4562,18.49,172871.0
2015-08-27 12:50:00,32.84,32.9,32.83,32.88,165188.0,18.4957,18.5294,18.49,18.5182,165188.0
2015-08-27 13:00:00,32.88,32.93,32.87,32.89,217094.0,18.5182,18.5463,18.5125,18.5238,217094.0
2015-08-27 13:10:00,32.89,32.97,32.88,32.96,163576.0,18.5238,18.5689,18.5182,18.5632,163576.0
2015-08-27 13:20:00,32.95,32.96,32.93,32.95,203401.0,18.5576,18.5632,18.5463,18.5576,203401.0
2015-08-27 13:30:00,32.95,33.0,32.93,32.98,200390.0,18.5576,18.5858,18.5463,18.5745,200390.0
2015-08-27 13:40:00,32.98,33.02,32.94,32.97,297882.0,18.5745,18.597,18.552,18.5689,297882.0
2015-08-27 13:50:00,32.97,33.01,32.94,32.99,324613.0,18.5689,18.5914,18.552,18.5801,324613.0
2015-08-27 14:00:00,32.99,33.02,32.97,32.99,483529.0,18.5801,18.597,18.5689,18.5801,483529.0
2015-08-27 14:10:00,32.99,33.03,32.94,32.97,427987.0,18.5801,18.6027,18.552,18.5689,427987.0
2015-08-27 14:20:00,32.97,32.98,32.81,32.83,208902.0,18.5689,18.5745,18.4788,18.49,208902.0
2015-08-27 14:30:00,32.83,32.88,32.76,32.88,194286.0,18.49,18.5182,18.4506,18.5182,194286.0
2015-08-27 14:40:00,32.88,32.88,32.71,32.72,191292.0,18.5182,18.5182,18.4224,18.4281,191292.0
2015-08-27 14:50:00,32.72,32.73,32.53,32.55,415463.0,18.4281,18.4337,18.3211,18.3323,415463.0
2015-08-27 15:00:00,32.55,32.65,32.43,32.59,326477.0,18.3323,18.3886,18.2647,18.3549,326477.0
2015-08-27 15:10:00,32.59,32.65,32.54,32.64,305142.0,18.3549,18.3886,18.3267,18.383,305142.0
2015-08-27 15:20:00,32.63,32.79,32.59,32.77,278901.0,18.3774,18.4675,18.3549,18.4562,278901.0
2015-08-27 15:30:00,32.77,32.85,32.73,32.77,531645.0,18.4562,18.5013,18.4337,18.4562,531645.0
2015-08-27 15:40:00,32.78,33.0,32.78,32.99,399417.0,18.4619,18.5858,18.4619,18.5801,399417.0
2015-08-27 15:50:00,32.99,33.03,32.94,33.03,568938.0,18.5801,18.6027,18.552,18.6027,568938.0
2015-08-28 09:30:00,32.6,32.94,32.6,32.93,532968.0,18.3605,18.552,18.3605,18.5463,532968.0
2015-08-28 09:40:00,32.93,33.01,32.76,32.8,426918.0,18.5463,18.5914,18.4506,18.4731,426918.0
2015-08-28 09:50:00,32.81,33.11,32.78,33.08,255296.0,18.4788,18.6477,18.4619,18.6308,255296.0
2015-08-28 10:00:00,33.08,33.2,32.98,33.11,368457.0,18.6308,18.6984,18.5745,18.6477,368457.0
2015-08-28 10:10:00,33.11,33.26,33.07,33.23,307884.0,18.6477,18.7322,18.6252,18.7153,307884.0
2015-08-28 10:20:00,33.23,33.29,33.14,33.29,339664.0,18.7153,18.7491,18.6646,18.7491,339664.0
2015-08-28 10:30:00,33.3,33.36,33.21,33.22,322728.0,18.7547,18.7885,18.704,18.7097,322728.0
2015-08-28 10:40:00,33.22,33.22,33.01,33.07,255330.0,18.7097,18.7097,18.5914,18.6252,255330.0
2015-08-28 10:50:00,33.07,33.16,33.03,33.07,168608.0,18.6252,18.6759,18.6027,18.6252,168608.0
2015-08-28 11:00:00,33.06,33.2,33.06,33.09,179427.0,18.6196,18.6984,18.6196,18.6365,179427.0
2015-08-28 11:10:00,33.1,33.22,33.09,33.2,164275.0,18.6421,18.7097,18.6365,18.6984,164275.0
2015-08-28 11:20:00,33.19,33.25,33.18,33.22,198020.0,18.6928,18.7266,18.6871,18.7097,198020.0
2015-08-28 11:30:00,33.22,33.39,33.19,33.34,376896.0,18.7097,18.8054,18.6928,18.7773,376896.0
2015-08-28 11:40:00,33.34,33.35,33.22,33.31,170129.0,18.7773,18.7829,18.7097,18.7604,170129.0
2015-08-28 11:50:00,33.3,33.36,33.23,33.28,170272.0,18.7547,18.7885,18.7153,18.7435,170272.0
2015-08-28 12:00:00,33.3,33.37,33.24,33.32,98777.0,18.7547,18.7942,18.7209,18.766,98777.0
2015-08-28 12:10:00,33.32,33.48,33.27,33.47,160090.0,18.766,18.8561,18.7378,18.8505,160090.0
2015-08-28 12:20:00,33.48,33.51,33.35,33.45,179187.0,18.8561,18.873,18.7829,18.8392,179187.0
2015-08-28 12:30:00,33.45,33.53,33.44,33.53,253848.0,18.8392,18.8843,18.8336,18.8843,253848.0
2015-08-28 12:40:00,33.53,33.56,33.45,33.47,198432.0,18.8843,18.9012,18.8392,18.8505,198432.0
2015-08-28 12:50:00,33.46,33.53,33.44,33.46,147535.0,18.8448,18.8843,18.8336,18.8448,147535.0
2015-08-28 13:00:00,33.46,33.57,33.43,33.5,125692.0,18.8448,18.9068,18.8279,18.8674,125692.0
2015-08-28 13:10:00,33.5,33.52,33.42,33.43,116632.0,18.8674,18.8786,18.8223,18.8279,116632.0
2015-08-28 13:20:00,33.43,33.43,33.29,33.29,133601.0,18.8279,18.8279,18.7491,18.7491,133601.0
2015-08-28 13:30:00,33.29,33.3,33.12,33.13,179443.0,18.7491,18.7547,18.6534,18.659,179443.0
2015-08-28 13:40:00,33.13,33.17,33.07,33.15,152906.0,18.659,18.6815,18.6252,18.6702,152906.0
2015-08-28 13:50:00,33.16,33.3,33.16,33.18,141156.0,18.6759,18.7547,18.6759,18.6871,141156.0
2015-08-28 14:00:00,33.17,33.25,33.17,33.22,116245.0,18.6815,18.7266,18.6815,18.7097,116245.0
2015-08-28 14:10:00,33.23,33.27,33.12,33.14,108427.0,18.7153,18.7378,18.6534,18.6646,108427.0
2015-08-28 14:20:00,33.14,33.18,33.05,33.09,186284.0,18.6646,18.6871,18.6139,18.6365,186284.0
2015-08-28 14:30:00,33.1,33.11,33.01,33.03,162991.0,18.6421,18.6477,18.5914,18.6027,162991.0
2015-08-28 14:40:00,33.03,33.16,33.01,33.12,171599.0,18.6027,18.6759,18.5914,18.6534,171599.0
2015-08-28 14:50:00,33.13,33.18,33.1,33.17,134762.0,18.659,18.6871,18.6421,18.6815,134762.0
2015-08-28 15:00:00,33.16,33.17,33.1,33.15,126817.0,18.6759,18.6815,18.6421,18.6702,126817.0
2015-08-28 15:10:00,33.14,33.16,33.1,33.11,112145.0,18.6646,18.6759,18.6421,18.6477,112145.0
2015-08-28 15:20:00,33.11,33.12,33.05,33.09,173401.0,18.6477,18.6534,18.6139,18.6365,173401.0
2015-08-28 15:30:00,33.1,33.13,33.01,33.04,359706.0,18.6421,18.659,18.5914,18.6083,359706.0
2015-08-28 15:40:00,33.04,33.13,33.01,33.12,226029.0,18.6083,18.659,18.5914,18.6534,226029.0
2015-08-28 15:50:00,33.12,33.27,33.12,33.27,372865.0,18.6534,18.7378,18.6534,18.7378,372865.0
2015-08-31 09:30:00,32.98,33.02,32.72,32.74,320248.0,18.5745,18.597,18.4281,18.4393,320248.0
2015-08-31 09:40:00,32.75,32.75,32.58,32.6,194862.0,18.445,18.445,18.3492,18.3605,194862.0
2015-08-31 09:50:00,32.61,32.68,32.54,32.56,267390.0,18.3661,18.4055,18.3267,18.338,267390.0
2015-08-31 10:00:00,32.56,32.77,32.49,32.71,255166.0,18.338,18.4562,18.2985,18.4224,255166.0
2015-08-31 10:10:00,32.7,32.76,32.64,32.75,100080.0,18.4168,18.4506,18.383,18.445,100080.0
2015-08-31 10:20:00,32.75,32.89,32.69,32.89,162823.0,18.445,18.5238,18.4112,18.5238,162823.0
2015-08-31 10:30:00,32.89,33.01,32.87,33.01,182187.0,18.5238,18.5914,18.5125,18.5914,182187.0
2015-08-31 10:40:00,33.02,33.02,32.9,32.96,97559.0,18.597,18.597,18.5294,18.5632,97559.0
2015-08-31 10:50:00,32.97,32.99,32.9,32.9,83915.0,18.5689,18.5801,18.5294,18.5294,83915.0
2015-08-31 11:00:00,32.89,32.96,32.83,32.96,112254.0,18.5238,18.5632,18.49,18.5632,112254.0
2015-08-31 11:10:00,32.96,33.07,32.95,33.04,113793.0,18.5632,18.6252,18.5576,18.6083,113793.0
2015-08-31 11:20:00,33.05,33.25,33.05,33.25,184103.0,18.6139,18.7266,18.6139,18.7266,184103.0
2015-08-31 11:30:00,33.24,33.34,33.14,33.3,169785.0,18.7209,18.7773,18.6646,18.7547,169785.0
2015-08-31 11:40:00,33.3,33.52,33.3,33.45,295938.0,18.7547,18.8786,18.7547,18.8392,295938.0
2015-08-31 11:50:00,33.45,33.53,33.36,33.51,274899.0,18.8392,18.8843,18.7885,18.873,274899.0
2015-08-31 12:00:00,33.51,33.63,33.51,33.58,312759.0,18.873,18.9406,18.873,18.9124,312759.0
2015-08-31 12:10:00,33.58,33.6,33.4,33.47,257121.0,18.9124,18.9237,18.811,18.8505,257121.0
2015-08-31 12:20:00,33.47,33.52,33.46,33.49,215059.0,18.8505,18.8786,18.8448,18.8617,215059.0
2015-08-31 12:30:00,33.49,33.54,33.44,33.53,139372.0,18.8617,18.8899,18.8336,18.8843,139372.0
2015-08-31 12:40:00,33.53,33.55,33.47,33.53,72700.0,18.8843,18.8955,18.8505,18.8843,72700.0
2015-08-31 12:50:00,33.55,33.58,33.44,33.45,74167.0,18.8955,18.9124,18.8336,18.8392,74167.0
2015-08-31 13:00:00,33.47,33.57,33.46,33.54,79341.0,18.8505,18.9068,18.8448,18.8899,79341.0
2015-08-31 13:10:00,33.53,33.54,33.47,33.49,149643.0,18.8843,18.8899,18.8505,18.8617,149643.0
2015-08-31 13:20:00,33.49,33.52,33.4,33.41,111867.0,18.8617,18.8786,18.811,18.8167,111867.0
2015-08-31 13:30:00,33.4,33.43,33.33,33.42,102081.0,18.811,18.8279,18.7716,18.8223,102081.0
2015-08-31 13:40:00,33.42,33.45,33.38,33.43,99515.0,18.8223,18.8392,18.7998,18.8279,99515.0
2015-08-31 13:50:00,33.43,33.49,33.42,33.49,89307.0,18.8279,18.8617,18.8223,18.8617,89307.0
2015-08-31 14:00:00,33.49,33.51,33.4,33.42,66361.0,18.8617,18.873,18.811,18.8223,66361.0
2015-08-31 14:10:00,33.43,33.43,33.32,33.33,93380.0,18.8279,18.8279,18.766,18.7716,93380.0
2015-08-31 14:20:00,33.33,33.52,33.33,33.5,99800.0,18.7716,18.8786,18.7716,18.8674,99800.0
2015-08-31 14:30:00,33.5,33.51,33.42,33.44,141969.0,18.8674,18.873,18.8223,18.8336,141969.0
2015-08-31 14:40:00,33.44,33.49,33.41,33.42,81695.0,18.8336,18.8617,18.8167,18.8223,81695.0
2015-08-31 14:50:00,33.42,33.5,33.37,33.48,189099.0,18.8223,18.8674,18.7942,18.8561,189099.0
2015-08-31 15:00:00,33.48,33.56,33.47,33.55,130548.0,18.8561,18.9012,18.8505,18.8955,130548.0
2015-08-31 15:10:00,33.56,33.57,33.48,33.5,99516.0,18.9012,18.9068,18.8561,18.8674,99516.0
2015-08-31 15:20:00,33.5,33.53,33.47,33.49,115670.0,18.8674,18.8843,18.8505,18.8617,115670.0
2015-08-31 15:30:00,33.5,33.58,33.48,33.48,156842.0,18.8674,18.9124,18.8561,18.8561,156842.0
2015-08-31 15:40:00,33.47,33.58,33.47,33.53,188335.0,18.8505,18.9124,18.8505,18.8843,188335.0
2015-08-31 15:50:00,33.54,33.58,33.51,33.55,519589.0,18.8899,18.9124,18.873,18.8955,519589.0
2015-09-01 09:30:00,32.37,32.59,32.23,32.59,597935.0,18.2309,18.3549,18.1521,18.3549,597935.0
2015-09-01 09:40:00,32.58,32.59,32.42,32.48,654546.0,18.3492,18.3549,18.2591,18.2929,654546.0
2015-09-01 09:50:00,32.47,32.63,32.4,32.46,417194.0,18.2873,18.3774,18.2478,18.2816,417194.0
2015-09-01 10:00:00,32.45,32.46,32.16,32.19,463333.0,18.276,18.2816,18.1127,18.1296,463333.0
2015-09-01 10:10:00,32.2,32.45,32.17,32.28,324287.0,18.1352,18.276,18.1183,18.1803,324287.0
2015-09-01 10:20:00,32.28,32.29,32.17,32.23,198037.0,18.1803,18.1859,18.1183,18.1521,198037.0
2015-09-01 10:30:00,32.23,32.34,32.13,32.27,265909.0,18.1521,18.2141,18.0958,18.1746,265909.0
2015-09-01 10:40:00,32.28,32.3,32.07,32.12,396914.0,18.1803,18.1915,18.062,18.0901,396914.0
2015-09-01 10:50:00,32.13,32.14,32.05,32.08,220881.0,18.0958,18.1014,18.0507,18.0676,220881.0
2015-09-01 11:00:00,32.09,32.26,32.08,32.25,322053.0,18.0732,18.169,18.0676,18.1634,322053.0
2015-09-01 11:10:00,32.25,32.38,32.23,32.31,469524.0,18.1634,18.2366,18.1521,18.1972,469524.0
2015-09-01 11:20:00,32.3,32.42,32.28,32.3,745794.0,18.1915,18.2591,18.1803,18.1915,745794.0
2015-09-01 11:30:00,32.3,32.34,32.24,32.31,451264.0,18.1915,18.2141,18.1577,18.1972,451264.0
2015-09-01 11:40:00,32.3,32.36,32.27,32.34,126484.0,18.1915,18.2253,18.1746,18.2141,126484.0
2015-09-01 11:50:00,32.35,32.45,32.34,32.41,241863.0,18.2197,18.276,18.2141,18.2535,241863.0
2015-09-01 12:00:00,32.42,32.44,32.34,32.41,117969.0,18.2591,18.2704,18.2141,18.2535,117969.0
2015-09-01 12:10:00,32.41,32.6,32.39,32.59,210444.0,18.2535,18.3605,18.2422,18.3549,210444.0
2015-09-01 12:20:00,32.58,32.62,32.41,32.41,137395.0,18.3492,18.3717,18.2535,18.2535,137395.0
2015-09-01 12:30:00,32.41,32.44,32.35,32.39,312436.0,18.2535,18.2704,18.2197,18.2422,312436.0
2015-09-01 12:40:00,32.39,32.41,32.27,32.32,109752.0,18.2422,18.2535,18.1746,18.2028,109752.0
2015-09-01 12:50:00,32.32,32.35,32.26,32.3,118402.0,18.2028,18.2197,18.169,18.1915,118402.0
2015-09-01 13:00:00,32.3,32.44,32.29,32.34,98104.0,18.1915,18.2704,18.1859,18.2141,98104.0
2015-09-01 13:10:00,32.34,32.39,32.27,32.31,155019.0,18.2141,18.2422,18.1746,18.1972,155019.0
2015-09-01 13:20:00,32.32,32.39,32.26,32.36,88576.0,18.2028,18.2422,18.169,18.2253,88576.0
2015-09-01 13:30:00,32.36,32.42,32.35,32.36,108440.0,18.2253,18.2591,18.2197,18.2253,108440.0
2015-09-01 13:40:00,32.36,32.44,32.33,32.42,116504.0,18.2253,18.2704,18.2084,18.2591,116504.0
2015-09-01 13:50:00,32.42,32.44,32.39,32.44,90822.0,18.2591,18.2704,18.2422,18.2704,90822.0
2015-09-01 14:00:00,32.44,32.45,32.38,32.42,189006.0,18.2704,18.276,18.2366,18.2591,189006.0
2015-09-01 14:10:00,32.43,32.49,32.36,32.37,248589.0,18.2647,18.2985,18.2253,18.2309,248589.0
2015-09-01 14:20:00,32.36,32.44,32.31,32.32,107629.0,18.2253,18.2704,18.1972,18.2028,107629.0
2015-09-01 14:30:00,32.31,32.44,32.3,32.44,102029.0,18.1972,18.2704,18.1915,18.2704,102029.0
2015-09-01 14:40:00,32.44,32.44,32.3,32.3,118676.0,18.2704,18.2704,18.1915,18.1915,118676.0
2015-09-01 14:50:00,32.32,32.4,32.27,32.28,114083.0,18.2028,18.2478,18.1746,18.1803,114083.0
2015-09-01 15:00:00,32.28,32.29,32.2,32.27,129236.0,18.1803,18.1859,18.1352,18.1746,129236.0
2015-09-01 15:10:00,32.27,32.31,32.17,32.18,168959.0,18.1746,18.1972,18.1183,18.1239,168959.0
2015-09-01 15:20:00,32.18,32.21,32.08,32.09,197897.0,18.1239,18.1408,18.0676,18.0732,197897.0
2015-09-01 15:30:00,32.09,32.14,32.06,32.09,203829.0,18.0732,18.1014,18.0564,18.0732,203829.0
2015-09-01 15:40:00,32.09,32.12,31.93,32.07,562806.0,18.0732,18.0901,17.9831,18.062,562806.0
2015-09-01 15:50:00,32.07,32.24,32.05,32.17,432829.0,18.062,18.1577,18.0507,18.1183,432829.0
2015-09-02 09:30:00,32.47,32.48,32.03,32.09,584699.0,18.2873,18.2929,18.0395,18.0732,584699.0
2015-09-02 09:40:00,32.1,32.28,32.02,32.28,811931.0,18.0789,18.1803,18.0338,18.1803,811931.0
2015-09-02 09:50:00,32.29,32.44,32.18,32.18,883927.0,18.1859,18.2704,18.1239,18.1239,883927.0
2015-09-02 10:00:00,32.18,32.32,32.16,32.17,337811.0,18.1239,18.2028,18.1127,18.1183,337811.0
2015-09-02 10:10:00,32.16,32.18,31.94,31.94,438201.0,18.1127,18.1239,17.9888,17.9888,438201.0
2015-09-02 10:20:00,31.94,32.04,31.85,31.86,394869.0,17.9888,18.0451,17.9381,17.9437,394869.0
2015-09-02 10:30:00,31.86,31.86,31.74,31.74,235807.0,17.9437,17.9437,17.8761,17.8761,235807.0
2015-09-02 10:40:00,31.74,31.79,31.56,31.61,267202.0,17.8761,17.9043,17.7748,17.8029,267202.0
2015-09-02 10:50:00,31.61,31.68,31.58,31.67,196117.0,17.8029,17.8423,17.786,17.8367,196117.0
2015-09-02 11:00:00,31.67,31.8,31.66,31.74,264091.0,17.8367,17.9099,17.8311,17.8761,264091.0
2015-09-02 11:10:00,31.74,31.85,31.68,31.8,254589.0,17.8761,17.9381,17.8423,17.9099,254589.0
2015-09-02 11:20:00,31.8,31.93,31.77,31.87,203099.0,17.9099,17.9831,17.893,17.9493,203099.0
2015-09-02 11:30:00,31.87,31.91,31.77,31.79,119802.0,17.9493,17.9719,17.893,17.9043,119802.0
2015-09-02 11:40:00,31.78,31.84,31.78,31.8,69435.0,17.8987,17.9324,17.8987,17.9099,69435.0
2015-09-02 11:50:00,31.79,31.79,31.69,31.79,92909.0,17.9043,17.9043,17.848,17.9043,92909.0
2015-09-02 12:00:00,31.79,31.87,31.77,31.82,117930.0,17.9043,17.9493,17.893,17.9212,117930.0
2015-09-02 12:10:00,31.83,31.87,31.78,31.84,109640.0,17.9268,17.9493,17.8987,17.9324,109640.0
2015-09-02 12:20:00,31.84,31.94,31.83,31.88,102433.0,17.9324,17.9888,17.9268,17.955,102433.0
2015-09-02 12:30:00,31.88,31.9,31.79,31.9,138195.0,17.955,17.9662,17.9043,17.9662,138195.0
2015-09-02 12:40:00,31.9,32.09,31.87,32.08,234409.0,17.9662,18.0732,17.9493,18.0676,234409.0
2015-09-02 12:50:00,32.08,32.09,31.94,32.04,167693.0,18.0676,18.0732,17.9888,18.0451,167693.0
2015-09-02 13:00:00,32.04,32.09,31.99,32.06,86305.0,18.0451,18.0732,18.0169,18.0564,86305.0
2015-09-02 13:10:00,32.06,32.12,32.06,32.06,85593.0,18.0564,18.0901,18.0564,18.0564,85593.0
2015-09-02 13:20:00,32.06,32.26,32.05,32.24,160880.0,18.0564,18.169,18.0507,18.1577,160880.0
2015-09-02 13:30:00,32.24,32.27,32.15,32.19,149982.0,18.1577,18.1746,18.107,18.1296,149982.0
2015-09-02 13:40:00,32.19,32.29,32.18,32.29,77033.0,18.1296,18.1859,18.1239,18.1859,77033.0
2015-09-02 13:50:00,32.29,32.29,32.19,32.22,91609.0,18.1859,18.1859,18.1296,18.1465,91609.0
2015-09-02 14:00:00,32.22,32.26,32.07,32.16,147058.0,18.1465,18.169,18.062,18.1127,147058.0
2015-09-02 14:10:00,32.17,32.31,32.17,32.29,109609.0,18.1183,18.1972,18.1183,18.1859,109609.0
2015-09-02 14:20:00,32.28,32.31,32.22,32.25,114276.0,18.1803,18.1972,18.1465,18.1634,114276.0
2015-09-02 14:30:00,32.26,32.34,32.23,32.26,205101.0,18.169,18.2141,18.1521,18.169,205101.0
2015-09-02 14:40:00,32.27,32.3,32.14,32.15,139254.0,18.1746,18.1915,18.1014,18.107,139254.0
2015-09-02 14:50:00,32.15,32.23,32.14,32.19,110286.0,18.107,18.1521,18.1014,18.1296,110286.0
2015-09-02 15:00:00,32.2,32.26,32.18,32.21,88110.0,18.1352,18.169,18.1239,18.1408,88110.0
2015-09-02 15:10:00,32.2,32.22,32.13,32.15,153003.0,18.1352,18.1465,18.0958,18.107,153003.0
2015-09-02 15:20:00,32.15,32.19,32.1,32.17,91685.0,18.107,18.1296,18.0789,18.1183,91685.0
2015-09-02 15:30:00,32.16,32.27,32.14,32.24,133294.0,18.1127,18.1746,18.1014,18.1577,133294.0
2015-09-02 15:40:00,32.24,32.24,32.16,32.16,196845.0,18.1577,18.1577,18.1127,18.1127,196845.0
2015-09-02 15:50:00,32.17,32.25,32.16,32.2,407307.0,18.1183,18.1634,18.1127,18.1352,407307.0
2015-09-03 09:30:00,32.19,32.27,32.08,32.25,471695.0,18.1296,18.1746,18.0676,18.1634,471695.0
2015-09-03 09:40:00,32.26,32.52,32.16,32.45,406818.0,18.169,18.3154,18.1127,18.276,406818.0
2015-09-03 09:50:00,32.46,32.54,32.39,32.53,217348.0,18.2816,18.3267,18.2422,18.3211,217348.0
2015-09-03 10:00:00,32.53,32.64,32.43,32.61,614688.0,18.3211,18.383,18.2647,18.3661,614688.0
2015-09-03 10:10:00,32.62,32.71,32.57,32.71,276678.0,18.3717,18.4224,18.3436,18.4224,276678.0
2015-09-03 10:20:00,32.71,32.74,32.68,32.71,215021.0,18.4224,18.4393,18.4055,18.4224,215021.0
2015-09-03 10:30:00,32.7,32.71,32.58,32.7,188236.0,18.4168,18.4224,18.3492,18.4168,188236.0
2015-09-03 10:40:00,32.7,32.79,32.65,32.72,173388.0,18.4168,18.4675,18.3886,18.4281,173388.0
2015-09-03 10:50:00,32.72,32.88,32.69,32.87,229239.0,18.4281,18.5182,18.4112,18.5125,229239.0
2015-09-03 11:00:00,32.88,32.89,32.8,32.8,298848.0,18.5182,18.5238,18.4731,18.4731,298848.0
2015-09-03 11:10:00,32.81,32.83,32.68,32.73,174540.0,18.4788,18.49,18.4055,18.4337,174540.0
2015-09-03 11:20:00,32.72,32.75,32.65,32.68,143600.0,18.4281,18.445,18.3886,18.4055,143600.0
2015-09-03 11:30:00,32.68,32.69,32.63,32.64,108502.0,18.4055,18.4112,18.3774,18.383,108502.0
2015-09-03 11:40:00,32.63,32.69,32.61,32.63,86399.0,18.3774,18.4112,18.3661,18.3774,86399.0
2015-09-03 11:50:00,32.64,32.66,32.53,32.58,76492.0,18.383,18.3943,18.3211,18.3492,76492.0
2015-09-03 12:00:00,32.58,32.67,32.57,32.66,72169.0,18.3492,18.3999,18.3436,18.3943,72169.0
2015-09-03 12:10:00,32.66,32.67,32.6,32.61,50985.0,18.3943,18.3999,18.3605,18.3661,50985.0
2015-09-03 12:20:00,32.62,32.64,32.56,32.59,58802.0,18.3717,18.383,18.338,18.3549,58802.0
2015-09-03 12:30:00,32.59,32.6,32.49,32.49,58519.0,18.3549,18.3605,18.2985,18.2985,58519.0
2015-09-03 12:40:00,32.49,32.51,32.44,32.48,97166.0,18.2985,18.3098,18.2704,18.2929,97166.0
2015-09-03 12:50:00,32.49,32.51,32.43,32.45,58673.0,18.2985,18.3098,18.2647,18.276,58673.0
2015-09-03 13:00:00,32.45,32.45,32.28,32.29,123505.0,18.276,18.276,18.1803,18.1859,123505.0
2015-09-03 13:10:00,32.29,32.35,32.23,32.35,99614.0,18.1859,18.2197,18.1521,18.2197,99614.0
2015-09-03 13:20:00,32.35,32.45,32.32,32.43,72389.0,18.2197,18.276,18.2028,18.2647,72389.0
2015-09-03 13:30:00,32.43,32.44,32.32,32.33,70650.0,18.2647,18.2704,18.2028,18.2084,70650.0
2015-09-03 13:40:00,32.33,32.41,32.28,32.4,72569.0,18.2084,18.2535,18.1803,18.2478,72569.0
2015-09-03 13:50:00,32.4,32.4,32.25,32.27,83698.0,18.2478,18.2478,18.1634,18.1746,83698.0
2015-09-03 14:00:00,32.27,32.38,32.23,32.27,72749.0,18.1746,18.2366,18.1521,18.1746,72749.0
2015-09-03 14:10:00,32.27,32.37,32.24,32.37,80107.0,18.1746,18.2309,18.1577,18.2309,80107.0
2015-09-03 14:20:00,32.37,32.42,32.33,32.42,96738.0,18.2309,18.2591,18.2084,18.2591,96738.0
2015-09-03 14:30:00,32.43,32.51,32.4,32.5,169763.0,18.2647,18.3098,18.2478,18.3042,169763.0
2015-09-03 14:40:00,32.51,32.53,32.45,32.48,91862.0,18.3098,18.3211,18.276,18.2929,91862.0
2015-09-03 14:50:00,32.48,32.49,32.41,32.44,64983.0,18.2929,18.2985,18.2535,18.2704,64983.0
2015-09-03 15:00:00,32.44,32.51,32.38,32.4,102970.0,18.2704,18.3098,18.2366,18.2478,102970.0
2015-09-03 15:10:00,32.39,32.48,32.38,32.42,89753.0,18.2422,18.2929,18.2366,18.2591,89753.0
2015-09-03 15:20:00,32.43,32.46,32.36,32.43,112394.0,18.2647,18.2816,18.2253,18.2647,112394.0
2015-09-03 15:30:00,32.43,32.43,32.29,32.34,164114.0,18.2647,18.2647,18.1859,18.2141,164114.0
2015-09-03 15:40:00,32.34,32.47,32.3,32.42,171363.0,18.2141,18.2873,18.1915,18.2591,171363.0
2015-09-03 15:50:00,32.42,32.45,32.36,32.42,422938.0,18.2591,18.276,18.2253,18.2591,422938.0
2015-09-04 09:30:00,31.2,31.36,31.17,31.23,688538.0,17.572,17.6621,17.5551,17.5889,688538.0
2015-09-04 09:40:00,31.24,31.28,31.06,31.07,556578.0,17.5945,17.6171,17.4931,17.4988,556578.0
2015-09-04 09:50:00,31.07,31.07,30.93,31.02,484861.0,17.4988,17.4988,17.4199,17.4706,484861.0
2015-09-04 10:00:00,31.01,31.09,30.97,31.04,528676.0,17.465,17.51,17.4425,17.4819,528676.0
2015-09-04 10:10:00,31.05,31.09,30.92,30.94,275937.0,17.4875,17.51,17.4143,17.4256,275937.0
2015-09-04 10:20:00,30.95,31.07,30.93,30.99,314008.0,17.4312,17.4988,17.4199,17.4537,314008.0
2015-09-04 10:30:00,30.99,31.06,30.9,30.94,404956.0,17.4537,17.4931,17.403,17.4256,404956.0
2015-09-04 10:40:00,30.94,30.96,30.9,30.93,424300.0,17.4256,17.4368,17.403,17.4199,424300.0
2015-09-04 10:50:00,30.92,30.94,30.85,30.86,475077.0,17.4143,17.4256,17.3749,17.3805,475077.0
2015-09-04 11:00:00,30.87,30.93,30.81,30.82,355666.0,17.3861,17.4199,17.3523,17.358,355666.0
2015-09-04 11:10:00,30.83,30.91,30.78,30.89,360345.0,17.3636,17.4087,17.3355,17.3974,360345.0
2015-09-04 11:20:00,30.89,30.95,30.87,30.94,299779.0,17.3974,17.4312,17.3861,17.4256,299779.0
2015-09-04 11:30:00,30.93,30.95,30.87,30.88,237281.0,17.4199,17.4312,17.3861,17.3918,237281.0
2015-09-04 11:40:00,30.88,30.96,30.88,30.95,266564.0,17.3918,17.4368,17.3918,17.4312,266564.0
2015-09-04 11:50:00,30.96,30.98,30.86,30.86,239471.0,17.4368,17.4481,17.3805,17.3805,239471.0
2015-09-04 12:00:00,30.86,30.87,30.82,30.85,221766.0,17.3805,17.3861,17.358,17.3749,221766.0
2015-09-04 12:10:00,30.85,30.85,30.76,30.77,262778.0,17.3749,17.3749,17.3242,17.3298,262778.0
2015-09-04 12:20:00,30.77,30.77,30.63,30.65,445670.0,17.3298,17.3298,17.251,17.2622,445670.0
2015-09-04 12:30:00,30.65,30.76,30.63,30.68,321482.0,17.2622,17.3242,17.251,17.2791,321482.0
2015-09-04 12:40:00,30.68,30.7,30.61,30.66,290093.0,17.2791,17.2904,17.2397,17.2679,290093.0
2015-09-04 12:50:00,30.66,30.67,30.61,30.64,278981.0,17.2679,17.2735,17.2397,17.2566,278981.0
2015-09-04 13:00:00,30.65,30.82,30.62,30.77,273080.0,17.2622,17.358,17.2453,17.3298,273080.0
2015-09-04 13:10:00,30.77,30.78,30.68,30.71,194031.0,17.3298,17.3355,17.2791,17.296,194031.0
2015-09-04 13:20:00,30.71,30.78,30.63,30.71,275433.0,17.296,17.3355,17.251,17.296,275433.0
2015-09-04 13:30:00,30.71,30.75,30.67,30.73,175700.0,17.296,17.3186,17.2735,17.3073,175700.0
2015-09-04 13:40:00,30.73,30.73,30.65,30.69,195422.0,17.3073,17.3073,17.2622,17.2848,195422.0
2015-09-04 13:50:00,30.69,30.72,30.66,30.68,213872.0,17.2848,17.3017,17.2679,17.2791,213872.0
2015-09-04 14:00:00,30.68,30.7,30.63,30.66,216987.0,17.2791,17.2904,17.251,17.2679,216987.0
2015-09-04 14:10:00,30.67,30.68,30.61,30.61,249261.0,17.2735,17.2791,17.2397,17.2397,249261.0
2015-09-04 14:20:00,30.62,30.62,30.54,30.55,389416.0,17.2453,17.2453,17.2003,17.2059,389416.0
2015-09-04 14:30:00,30.54,30.58,30.54,30.57,161776.0,17.2003,17.2228,17.2003,17.2172,161776.0
2015-09-04 14:40:00,30.57,30.62,30.56,30.62,212626.0,17.2172,17.2453,17.2115,17.2453,212626.0
2015-09-04 14:50:00,30.61,30.64,30.55,30.61,256395.0,17.2397,17.2566,17.2059,17.2397,256395.0
2015-09-04 15:00:00,30.6,30.67,30.59,30.6,263955.0,17.2341,17.2735,17.2284,17.2341,263955.0
2015-09-04 15:10:00,30.6,30.6,30.56,30.56,359377.0,17.2341,17.2341,17.2115,17.2115,359377.0
2015-09-04 15:20:00,30.56,30.7,30.56,30.7,373553.0,17.2115,17.2904,17.2115,17.2904,373553.0
2015-09-04 15:30:00,30.7,30.76,30.69,30.71,480642.0,17.2904,17.3242,17.2848,17.296,480642.0
2015-09-04 15:40:00,30.71,30.8,30.71,30.8,515600.0,17.296,17.3467,17.296,17.3467,515600.0
2015-09-04 15:50:00,30.8,30.8,30.7,30.71,599607.0,17.3467,17.3467,17.2904,17.296,599607.0
2015-09-08 09:30:00,31.61,31.62,31.41,31.5,1376241.0,17.8029,17.8085,17.6903,17.741,1376241.0
2015-09-08 09:40:00,31.49,31.63,31.47,31.51,873058.0,17.7353,17.8142,17.7241,17.7466,873058.0
2015-09-08 09:50:00,31.52,31.52,31.34,31.37,598380.0,17.7522,17.7522,17.6508,17.6677,598380.0
2015-09-08 10:00:00,31.37,31.37,31.26,31.31,539778.0,17.6677,17.6677,17.6058,17.6339,539778.0
2015-09-08 10:10:00,31.3,31.52,31.29,31.48,500471.0,17.6283,17.7522,17.6227,17.7297,500471.0
2015-09-08 10:20:00,31.48,31.48,31.4,31.48,336394.0,17.7297,17.7297,17.6846,17.7297,336394.0
2015-09-08 10:30:00,31.48,31.52,31.42,31.46,361481.0,17.7297,17.7522,17.6959,17.7184,361481.0
2015-09-08 10:40:00,31.47,31.47,31.39,31.43,387358.0,17.7241,17.7241,17.679,17.7015,387358.0
2015-09-08 10:50:00,31.43,31.49,31.38,31.46,378821.0,17.7015,17.7353,17.6734,17.7184,378821.0
2015-09-08 11:00:00,31.46,31.48,31.38,31.44,399662.0,17.7184,17.7297,17.6734,17.7072,399662.0
2015-09-08 11:10:00,31.45,31.53,31.45,31.47,504928.0,17.7128,17.7579,17.7128,17.7241,504928.0
2015-09-08 11:20:00,31.47,31.52,31.44,31.46,735382.0,17.7241,17.7522,17.7072,17.7184,735382.0
2015-09-08 11:30:00,31.46,31.47,31.33,31.39,359270.0,17.7184,17.7241,17.6452,17.679,359270.0
2015-09-08 11:40:00,31.38,31.44,31.3,31.32,312784.0,17.6734,17.7072,17.6283,17.6396,312784.0
2015-09-08 11:50:00,31.32,31.41,31.3,31.37,226507.0,17.6396,17.6903,17.6283,17.6677,226507.0
2015-09-08 12:00:00,31.37,31.5,31.36,31.49,227010.0,17.6677,17.741,17.6621,17.7353,227010.0
2015-09-08 12:10:00,31.5,31.52,31.44,31.47,198180.0,17.741,17.7522,17.7072,17.7241,198180.0
2015-09-08 12:20:00,31.46,31.53,31.46,31.5,268293.0,17.7184,17.7579,17.7184,17.741,268293.0
2015-09-08 12:30:00,31.5,31.52,31.44,31.48,286427.0,17.741,17.7522,17.7072,17.7297,286427.0
2015-09-08 12:40:00,31.47,31.5,31.38,31.39,263649.0,17.7241,17.741,17.6734,17.679,263649.0
2015-09-08 12:50:00,31.38,31.4,31.22,31.27,535683.0,17.6734,17.6846,17.5833,17.6114,535683.0
2015-09-08 13:00:00,31.28,31.43,31.25,31.4,3237035.0,17.6171,17.7015,17.6002,17.6846,3237035.0
2015-09-08 13:10:00,31.39,31.41,31.35,31.36,274701.0,17.679,17.6903,17.6565,17.6621,274701.0
2015-09-08 13:20:00,31.37,31.4,31.31,31.32,355164.0,17.6677,17.6846,17.6339,17.6396,355164.0
2015-09-08 13:30:00,31.32,31.38,31.28,31.37,266658.0,17.6396,17.6734,17.6171,17.6677,266658.0
2015-09-08 13:40:00,31.37,31.41,31.36,31.38,261423.0,17.6677,17.6903,17.6621,17.6734,261423.0
2015-09-08 13:50:00,31.38,31.45,31.38,31.42,284867.0,17.6734,17.7128,17.6734,17.6959,284867.0
2015-09-08 14:00:00,31.43,31.46,31.4,31.45,265131.0,17.7015,17.7184,17.6846,17.7128,265131.0
2015-09-08 14:10:00,31.44,31.45,31.36,31.38,418137.0,17.7072,17.7128,17.6621,17.6734,418137.0
2015-09-08 14:20:00,31.38,31.42,31.33,31.35,416995.0,17.6734,17.6959,17.6452,17.6565,416995.0
2015-09-08 14:30:00,31.35,31.41,31.32,31.41,300625.0,17.6565,17.6903,17.6396,17.6903,300625.0
2015-09-08 14:40:00,31.41,31.44,31.37,31.38,307931.0,17.6903,17.7072,17.6677,17.6734,307931.0
2015-09-08 14:50:00,31.37,31.4,31.28,31.3,480649.0,17.6677,17.6846,17.6171,17.6283,480649.0
2015-09-08 15:00:00,31.31,31.35,31.3,31.31,289861.0,17.6339,17.6565,17.6283,17.6339,289861.0
2015-09-08 15:10:00,31.32,31.37,31.3,31.36,363531.0,17.6396,17.6677,17.6283,17.6621,363531.0
2015-09-08 15:20:00,31.36,31.37,31.31,31.34,488291.0,17.6621,17.6677,17.6339,17.6508,488291.0
2015-09-08 15:30:00,31.35,31.41,31.32,31.41,629554.0,17.6565,17.6903,17.6396,17.6903,629554.0
2015-09-08 15:40:00,31.4,31.48,31.37,31.48,577259.0,17.6846,17.7297,17.6677,17.7297,577259.0
2015-09-08 15:50:00,31.48,31.52,31.36,31.41,1239746.0,17.7297,17.7522,17.6621,17.6903,1239746.0
2015-09-09 09:30:00,31.88,31.95,31.79,31.87,537624.0,17.955,17.9944,17.9043,17.9493,537624.0
2015-09-09 09:40:00,31.87,31.94,31.82,31.9,437692.0,17.9493,17.9888,17.9212,17.9662,437692.0
2015-09-09 09:50:00,31.91,32.05,31.88,31.9,417388.0,17.9719,18.0507,17.955,17.9662,417388.0
2015-09-09 10:00:00,31.9,31.98,31.88,31.9,562993.0,17.9662,18.0113,17.955,17.9662,562993.0
2015-09-09 10:10:00,31.9,31.91,31.81,31.84,317261.0,17.9662,17.9719,17.9156,17.9324,317261.0
2015-09-09 10:20:00,31.84,31.92,31.81,31.89,202456.0,17.9324,17.9775,17.9156,17.9606,202456.0
2015-09-09 10:30:00,31.89,31.92,31.81,31.84,316166.0,17.9606,17.9775,17.9156,17.9324,316166.0
2015-09-09 10:40:00,31.84,31.85,31.76,31.81,408714.0,17.9324,17.9381,17.8874,17.9156,408714.0
2015-09-09 10:50:00,31.81,31.81,31.74,31.77,373041.0,17.9156,17.9156,17.8761,17.893,373041.0
2015-09-09 11:00:00,31.77,31.78,31.69,31.7,164409.0,17.893,17.8987,17.848,17.8536,164409.0
2015-09-09 11:10:00,31.7,31.77,31.68,31.69,172584.0,17.8536,17.893,17.8423,17.848,172584.0
2015-09-09 11:20:00,31.69,31.7,31.56,31.59,223701.0,17.848,17.8536,17.7748,17.7916,223701.0
2015-09-09 11:30:00,31.58,31.66,31.53,31.54,191689.0,17.786,17.8311,17.7579,17.7635,191689.0
2015-09-09 11:40:00,31.54,31.54,31.45,31.49,211740.0,17.7635,17.7635,17.7128,17.7353,211740.0
2015-09-09 11:50:00,31.49,31.54,31.45,31.53,113179.0,17.7353,17.7635,17.7128,17.7579,113179.0
2015-09-09 12:00:00,31.54,31.57,31.47,31.5,119182.0,17.7635,17.7804,17.7241,17.741,119182.0
2015-09-09 12:10:00,31.5,31.58,31.5,31.57,86173.0,17.741,17.786,17.741,17.7804,86173.0
2015-09-09 12:20:00,31.58,31.69,31.49,31.53,639906.0,17.786,17.848,17.7353,17.7579,639906.0
2015-09-09 12:30:00,31.54,31.57,31.5,31.51,166590.0,17.7635,17.7804,17.741,17.7466,166590.0
2015-09-09 12:40:00,31.51,31.53,31.44,31.45,147064.0,17.7466,17.7579,17.7072,17.7128,147064.0
2015-09-09 12:50:00,31.46,31.46,31.38,31.41,132922.0,17.7184,17.7184,17.6734,17.6903,132922.0
2015-09-09 13:00:00,31.41,31.69,31.38,31.42,1609648.0,17.6903,17.848,17.6734,17.6959,1609648.0
2015-09-09 13:10:00,31.42,31.43,31.39,31.4,138662.0,17.6959,17.7015,17.679,17.6846,138662.0
2015-09-09 13:20:00,31.39,31.41,31.29,31.31,166129.0,17.679,17.6903,17.6227,17.6339,166129.0
2015-09-09 13:30:00,31.31,31.31,31.23,31.24,179603.0,17.6339,17.6339,17.5889,17.5945,179603.0
2015-09-09 13:40:00,31.24,31.25,31.15,31.15,203547.0,17.5945,17.6002,17.5438,17.5438,203547.0
2015-09-09 13:50:00,31.15,31.15,31.02,31.04,279342.0,17.5438,17.5438,17.4706,17.4819,279342.0
2015-09-09 14:00:00,31.04,31.06,31.0,31.01,291051.0,17.4819,17.4931,17.4594,17.465,291051.0
2015-09-09 14:10:00,31.02,31.14,31.01,31.04,262387.0,17.4706,17.5382,17.465,17.4819,262387.0
2015-09-09 14:20:00,31.04,31.06,30.97,31.01,235878.0,17.4819,17.4931,17.4425,17.465,235878.0
2015-09-09 14:30:00,31.01,31.02,30.92,30.94,262109.0,17.465,17.4706,17.4143,17.4256,262109.0
2015-09-09 14:40:00,30.94,30.99,30.88,30.97,298866.0,17.4256,17.4537,17.3918,17.4425,298866.0
2015-09-09 14:50:00,30.96,31.03,30.93,31.0,301854.0,17.4368,17.4763,17.4199,17.4594,301854.0
2015-09-09 15:00:00,31.0,31.08,30.93,31.05,306620.0,17.4594,17.5044,17.4199,17.4875,306620.0
2015-09-09 15:10:00,31.05,31.08,31.0,31.05,270647.0,17.4875,17.5044,17.4594,17.4875,270647.0
2015-09-09 15:20:00,31.05,31.12,31.04,31.05,261013.0,17.4875,17.5269,17.4819,17.4875,261013.0
2015-09-09 15:30:00,31.05,31.06,30.93,31.0,334318.0,17.4875,17.4931,17.4199,17.4594,334318.0
2015-09-09 15:40:00,31.0,31.0,30.93,30.97,322133.0,17.4594,17.4594,17.4199,17.4425,322133.0
2015-09-09 15:50:00,30.97,30.99,30.89,30.91,472282.0,17.4425,17.4537,17.3974,17.4087,472282.0
2015-09-10 09:30:00,31.1,31.17,30.99,31.01,495392.0,17.5157,17.5551,17.4537,17.465,495392.0
2015-09-10 09:40:00,31.02,31.02,30.91,30.95,332084.0,17.4706,17.4706,17.4087,17.4312,332084.0
2015-09-10 09:50:00,30.94,30.95,30.79,30.84,268772.0,17.4256,17.4312,17.3411,17.3692,268772.0
2015-09-10 10:00:00,30.84,30.92,30.82,30.91,240072.0,17.3692,17.4143,17.358,17.4087,240072.0
2015-09-10 10:10:00,30.9,31.06,30.86,31.06,181143.0,17.403,17.4931,17.3805,17.4931,181143.0
2015-09-10 10:20:00,31.06,31.06,30.97,31.04,200662.0,17.4931,17.4931,17.4425,17.4819,200662.0
2015-09-10 10:30:00,31.04,31.21,31.04,31.19,351702.0,17.4819,17.5776,17.4819,17.5664,351702.0
2015-09-10 10:40:00,31.19,31.36,31.15,31.34,286385.0,17.5664,17.6621,17.5438,17.6508,286385.0
2015-09-10 10:50:00,31.33,31.4,31.24,31.26,291587.0,17.6452,17.6846,17.5945,17.6058,291587.0
2015-09-10 11:00:00,31.25,31.26,31.14,31.19,439751.0,17.6002,17.6058,17.5382,17.5664,439751.0
2015-09-10 11:10:00,31.19,31.2,31.06,31.08,407408.0,17.5664,17.572,17.4931,17.5044,407408.0
2015-09-10 11:20:00,31.08,31.15,31.01,31.1,358348.0,17.5044,17.5438,17.465,17.5157,358348.0
2015-09-10 11:30:00,31.1,31.16,31.07,31.14,286207.0,17.5157,17.5495,17.4988,17.5382,286207.0
2015-09-10 11:40:00,31.14,31.2,31.09,31.12,314144.0,17.5382,17.572,17.51,17.5269,314144.0
2015-09-10 11:50:00,31.12,31.15,31.08,31.09,230370.0,17.5269,17.5438,17.5044,17.51,230370.0
2015-09-10 12:00:00,31.1,31.17,31.07,31.17,105904.0,17.5157,17.5551,17.4988,17.5551,105904.0
2015-09-10 12:10:00,31.17,31.18,31.06,31.07,97562.0,17.5551,17.5607,17.4931,17.4988,97562.0
2015-09-10 12:20:00,31.07,31.11,31.0,31.05,84496.0,17.4988,17.5213,17.4594,17.4875,84496.0
2015-09-10 12:30:00,31.04,31.12,31.02,31.07,140828.0,17.4819,17.5269,17.4706,17.4988,140828.0
2015-09-10 12:40:00,31.06,31.16,31.06,31.15,197114.0,17.4931,17.5495,17.4931,17.5438,197114.0
2015-09-10 12:50:00,31.14,31.15,31.1,31.14,155032.0,17.5382,17.5438,17.5157,17.5382,155032.0
2015-09-10 13:00:00,31.14,31.15,31.09,31.12,133836.0,17.5382,17.5438,17.51,17.5269,133836.0
2015-09-10 13:10:00,31.12,31.14,31.09,31.13,98024.0,17.5269,17.5382,17.51,17.5326,98024.0
2015-09-10 13:20:00,31.13,31.25,31.12,31.24,434589.0,17.5326,17.6002,17.5269,17.5945,434589.0
2015-09-10 13:30:00,31.25,31.37,31.22,31.36,420518.0,17.6002,17.6677,17.5833,17.6621,420518.0
2015-09-10 13:40:00,31.36,31.39,31.29,31.35,446990.0,17.6621,17.679,17.6227,17.6565,446990.0
2015-09-10 13:50:00,31.35,31.4,31.33,31.37,194369.0,17.6565,17.6846,17.6452,17.6677,194369.0
2015-09-10 14:00:00,31.37,31.42,31.35,31.39,150302.0,17.6677,17.6959,17.6565,17.679,150302.0
2015-09-10 14:10:00,31.4,31.43,31.34,31.37,105888.0,17.6846,17.7015,17.6508,17.6677,105888.0
2015-09-10 14:20:00,31.36,31.37,31.3,31.3,116121.0,17.6621,17.6677,17.6283,17.6283,116121.0
2015-09-10 14:30:00,31.3,31.32,31.25,31.27,208689.0,17.6283,17.6396,17.6002,17.6114,208689.0
2015-09-10 14:40:00,31.27,31.3,31.25,31.28,121624.0,17.6114,17.6283,17.6002,17.6171,121624.0
2015-09-10 14:50:00,31.28,31.3,31.21,31.23,135150.0,17.6171,17.6283,17.5776,17.5889,135150.0
2015-09-10 15:00:00,31.23,31.23,31.12,31.14,270546.0,17.5889,17.5889,17.5269,17.5382,270546.0
2015-09-10 15:10:00,31.15,31.26,31.14,31.18,205414.0,17.5438,17.6058,17.5382,17.5607,205414.0
2015-09-10 15:20:00,31.17,31.2,31.12,31.16,227831.0,17.5551,17.572,17.5269,17.5495,227831.0
2015-09-10 15:30:00,31.16,31.17,31.12,31.15,280848.0,17.5495,17.5551,17.5269,17.5438,280848.0
2015-09-10 15:40:00,31.15,31.2,31.12,31.17,304342.0,17.5438,17.572,17.5269,17.5551,304342.0
2015-09-10 15:50:00,31.17,31.21,31.13,31.19,391609.0,17.5551,17.5776,17.5326,17.5664,391609.0
2015-09-11 09:30:00,31.05,31.07,30.87,31.05,576175.0,17.4875,17.4988,17.3861,17.4875,576175.0
2015-09-11 09:40:00,31.05,31.06,30.96,30.99,271880.0,17.4875,17.4931,17.4368,17.4537,271880.0
2015-09-11 09:50:00,30.99,30.99,30.9,30.91,169485.0,17.4537,17.4537,17.403,17.4087,169485.0
2015-09-11 10:00:00,30.91,30.95,30.87,30.91,220762.0,17.4087,17.4312,17.3861,17.4087,220762.0
2015-09-11 10:10:00,30.9,30.95,30.88,30.94,191068.0,17.403,17.4312,17.3918,17.4256,191068.0
2015-09-11 10:20:00,30.94,31.0,30.92,30.94,118800.0,17.4256,17.4594,17.4143,17.4256,118800.0
2015-09-11 10:30:00,30.94,30.99,30.88,30.94,146437.0,17.4256,17.4537,17.3918,17.4256,146437.0
2015-09-11 10:40:00,30.94,30.97,30.86,30.88,197959.0,17.4256,17.4425,17.3805,17.3918,197959.0
2015-09-11 10:50:00,30.88,30.89,30.81,30.82,182247.0,17.3918,17.3974,17.3523,17.358,182247.0
2015-09-11 11:00:00,30.81,30.88,30.81,30.84,167242.0,17.3523,17.3918,17.3523,17.3692,167242.0
2015-09-11 11:10:00,30.85,30.87,30.78,30.85,232484.0,17.3749,17.3861,17.3355,17.3749,232484.0
2015-09-11 11:20:00,30.84,30.91,30.79,30.91,180316.0,17.3692,17.4087,17.3411,17.4087,180316.0
2015-09-11 11:30:00,30.91,30.92,30.84,30.91,219086.0,17.4087,17.4143,17.3692,17.4087,219086.0
2015-09-11 11:40:00,30.91,30.95,30.87,30.87,96540.0,17.4087,17.4312,17.3861,17.3861,96540.0
2015-09-11 11:50:00,30.88,30.99,30.88,30.97,92707.0,17.3918,17.4537,17.3918,17.4425,92707.0
2015-09-11 12:00:00,30.98,31.06,30.97,31.03,91388.0,17.4481,17.4931,17.4425,17.4763,91388.0
2015-09-11 12:10:00,31.03,31.05,30.95,30.95,105345.0,17.4763,17.4875,17.4312,17.4312,105345.0
2015-09-11 12:20:00,30.96,31.03,30.9,31.02,169621.0,17.4368,17.4763,17.403,17.4706,169621.0
2015-09-11 12:30:00,31.03,31.06,30.95,30.96,119489.0,17.4763,17.4931,17.4312,17.4368,119489.0
2015-09-11 12:40:00,30.96,31.06,30.94,31.05,102023.0,17.4368,17.4931,17.4256,17.4875,102023.0
2015-09-11 12:50:00,31.05,31.09,30.99,31.01,187770.0,17.4875,17.51,17.4537,17.465,187770.0
2015-09-11 13:00:00,31.02,31.08,31.02,31.08,110067.0,17.4706,17.5044,17.4706,17.5044,110067.0
2015-09-11 13:10:00,31.07,31.09,31.02,31.02,79402.0,17.4988,17.51,17.4706,17.4706,79402.0
2015-09-11 13:20:00,31.02,31.03,30.97,31.0,64649.0,17.4706,17.4763,17.4425,17.4594,64649.0
2015-09-11 13:30:00,31.0,31.0,30.93,30.98,56117.0,17.4594,17.4594,17.4199,17.4481,56117.0
2015-09-11 13:40:00,30.98,31.02,30.97,30.97,79083.0,17.4481,17.4706,17.4425,17.4425,79083.0
2015-09-11 13:50:00,30.98,31.02,30.97,30.99,56221.0,17.4481,17.4706,17.4425,17.4537,56221.0
2015-09-11 14:00:00,30.99,31.0,30.94,30.97,68213.0,17.4537,17.4594,17.4256,17.4425,68213.0
2015-09-11 14:10:00,30.98,31.03,30.97,31.0,63020.0,17.4481,17.4763,17.4425,17.4594,63020.0
2015-09-11 14:20:00,31.0,31.06,30.95,30.96,93539.0,17.4594,17.4931,17.4312,17.4368,93539.0
2015-09-11 14:30:00,30.97,31.01,30.97,30.97,91893.0,17.4425,17.465,17.4425,17.4425,91893.0
2015-09-11 14:40:00,30.96,30.98,30.93,30.95,80022.0,17.4368,17.4481,17.4199,17.4312,80022.0
2015-09-11 14:50:00,30.95,30.96,30.9,30.94,104666.0,17.4312,17.4368,17.403,17.4256,104666.0
2015-09-11 15:00:00,30.94,31.0,30.94,30.96,126739.0,17.4256,17.4594,17.4256,17.4368,126739.0
2015-09-11 15:10:00,30.96,31.06,30.96,31.0,155740.0,17.4368,17.4931,17.4368,17.4594,155740.0
2015-09-11 15:20:00,31.0,31.02,30.98,30.99,101981.0,17.4594,17.4706,17.4481,17.4537,101981.0
2015-09-11 15:30:00,30.99,31.03,30.96,31.03,108093.0,17.4537,17.4763,17.4368,17.4763,108093.0
2015-09-11 15:40:00,31.02,31.03,30.97,30.97,142347.0,17.4706,17.4763,17.4425,17.4425,142347.0
2015-09-11 15:50:00,30.97,31.03,30.96,31.02,237913.0,17.4425,17.4763,17.4368,17.4706,237913.0
2015-09-14 09:30:00,30.74,30.75,30.52,30.56,366779.0,17.3129,17.3186,17.189,17.2115,366779.0
2015-09-14 09:40:00,30.56,30.6,30.46,30.47,355619.0,17.2115,17.2341,17.1552,17.1609,355619.0
2015-09-14 09:50:00,30.47,30.63,30.44,30.61,144204.0,17.1609,17.251,17.144,17.2397,144204.0
2015-09-14 10:00:00,30.61,30.68,30.56,30.67,181874.0,17.2397,17.2791,17.2115,17.2735,181874.0
2015-09-14 10:10:00,30.66,30.74,30.64,30.65,180343.0,17.2679,17.3129,17.2566,17.2622,180343.0
2015-09-14 10:20:00,30.65,30.66,30.53,30.55,134708.0,17.2622,17.2679,17.1947,17.2059,134708.0
2015-09-14 10:30:00,30.53,30.64,30.52,30.62,144601.0,17.1947,17.2566,17.189,17.2453,144601.0
2015-09-14 10:40:00,30.62,30.7,30.61,30.69,113300.0,17.2453,17.2904,17.2397,17.2848,113300.0
2015-09-14 10:50:00,30.7,30.72,30.63,30.71,125302.0,17.2904,17.3017,17.251,17.296,125302.0
2015-09-14 11:00:00,30.7,30.81,30.69,30.73,164314.0,17.2904,17.3523,17.2848,17.3073,164314.0
2015-09-14 11:10:00,30.74,30.8,30.72,30.78,183915.0,17.3129,17.3467,17.3017,17.3355,183915.0
2015-09-14 11:20:00,30.79,30.79,30.71,30.73,155124.0,17.3411,17.3411,17.296,17.3073,155124.0
2015-09-14 11:30:00,30.73,30.74,30.61,30.61,164360.0,17.3073,17.3129,17.2397,17.2397,164360.0
2015-09-14 11:40:00,30.62,30.66,30.6,30.66,83974.0,17.2453,17.2679,17.2341,17.2679,83974.0
2015-09-14 11:50:00,30.66,30.69,30.64,30.65,60933.0,17.2679,17.2848,17.2566,17.2622,60933.0
2015-09-14 12:00:00,30.66,30.72,30.64,30.7,72210.0,17.2679,17.3017,17.2566,17.2904,72210.0
2015-09-14 12:10:00,30.7,30.72,30.65,30.7,80110.0,17.2904,17.3017,17.2622,17.2904,80110.0
2015-09-14 12:20:00,30.71,30.73,30.66,30.68,106165.0,17.296,17.3073,17.2679,17.2791,106165.0
2015-09-14 12:30:00,30.69,30.7,30.64,30.66,107619.0,17.2848,17.2904,17.2566,17.2679,107619.0
2015-09-14 12:40:00,30.67,30.69,30.64,30.65,115552.0,17.2735,17.2848,17.2566,17.2622,115552.0
2015-09-14 12:50:00,30.65,30.65,30.62,30.64,73114.0,17.2622,17.2622,17.2453,17.2566,73114.0
2015-09-14 13:00:00,30.63,30.65,30.57,30.57,142764.0,17.251,17.2622,17.2172,17.2172,142764.0
2015-09-14 13:10:00,30.58,30.6,30.57,30.58,95822.0,17.2228,17.2341,17.2172,17.2228,95822.0
2015-09-14 13:20:00,30.58,30.59,30.55,30.58,126733.0,17.2228,17.2284,17.2059,17.2228,126733.0
2015-09-14 13:30:00,30.58,30.58,30.54,30.56,155041.0,17.2228,17.2228,17.2003,17.2115,155041.0
2015-09-14 13:40:00,30.57,30.6,30.56,30.58,90200.0,17.2172,17.2341,17.2115,17.2228,90200.0
2015-09-14 13:50:00,30.58,30.59,30.54,30.59,78065.0,17.2228,17.2284,17.2003,17.2284,78065.0
2015-09-14 14:00:00,30.59,30.6,30.54,30.54,63964.0,17.2284,17.2341,17.2003,17.2003,63964.0
2015-09-14 14:10:00,30.55,30.57,30.54,30.55,54860.0,17.2059,17.2172,17.2003,17.2059,54860.0
2015-09-14 14:20:00,30.55,30.57,30.51,30.51,112121.0,17.2059,17.2172,17.1834,17.1834,112121.0
2015-09-14 14:30:00,30.51,30.57,30.51,30.56,87289.0,17.1834,17.2172,17.1834,17.2115,87289.0
2015-09-14 14:40:00,30.55,30.6,30.55,30.57,97853.0,17.2059,17.2341,17.2059,17.2172,97853.0
2015-09-14 14:50:00,30.58,30.63,30.56,30.59,83454.0,17.2228,17.251,17.2115,17.2284,83454.0
2015-09-14 15:00:00,30.59,30.61,30.57,30.59,118302.0,17.2284,17.2397,17.2172,17.2284,118302.0
2015-09-14 15:10:00,30.58,30.64,30.58,30.62,149148.0,17.2228,17.2566,17.2228,17.2453,149148.0
2015-09-14 15:20:00,30.61,30.65,30.6,30.65,111110.0,17.2397,17.2622,17.2341,17.2622,111110.0
2015-09-14 15:30:00,30.65,30.66,30.6,30.62,162221.0,17.2622,17.2679,17.2341,17.2453,162221.0
2015-09-14 15:40:00,30.61,30.62,30.6,30.62,158703.0,17.2397,17.2453,17.2341,17.2453,158703.0
2015-09-14 15:50:00,30.62,30.7,30.61,30.68,305567.0,17.2453,17.2904,17.2397,17.2791,305567.0
2015-09-15 09:30:00,30.92,31.06,30.9,31.02,362666.0,17.4143,17.4931,17.403,17.4706,362666.0
2015-09-15 09:40:00,31.03,31.13,31.0,31.08,217332.0,17.4763,17.5326,17.4594,17.5044,217332.0
2015-09-15 09:50:00,31.08,31.26,31.07,31.14,231645.0,17.5044,17.6058,17.4988,17.5382,231645.0
2015-09-15 10:00:00,31.14,31.18,31.0,31.0,198479.0,17.5382,17.5607,17.4594,17.4594,198479.0
2015-09-15 10:10:00,31.01,31.14,31.01,31.12,200654.0,17.465,17.5382,17.465,17.5269,200654.0
2015-09-15 10:20:00,31.13,31.22,31.08,31.12,321859.0,17.5326,17.5833,17.5044,17.5269,321859.0
2015-09-15 10:30:00,31.12,31.2,31.12,31.15,122272.0,17.5269,17.572,17.5269,17.5438,122272.0
2015-09-15 10:40:00,31.16,31.31,31.15,31.27,184105.0,17.5495,17.6339,17.5438,17.6114,184105.0
2015-09-15 10:50:00,31.27,31.3,31.23,31.24,156454.0,17.6114,17.6283,17.5889,17.5945,156454.0
2015-09-15 11:00:00,31.24,31.25,31.17,31.2,129557.0,17.5945,17.6002,17.5551,17.572,129557.0
2015-09-15 11:10:00,31.21,31.27,31.19,31.21,136796.0,17.5776,17.6114,17.5664,17.5776,136796.0
2015-09-15 11:20:00,31.21,31.22,31.19,31.21,104302.0,17.5776,17.5833,17.5664,17.5776,104302.0
2015-09-15 11:30:00,31.21,31.24,31.15,31.15,175149.0,17.5776,17.5945,17.5438,17.5438,175149.0
2015-09-15 11:40:00,31.16,31.23,31.14,31.21,64284.0,17.5495,17.5889,17.5382,17.5776,64284.0
2015-09-15 11:50:00,31.21,31.23,31.14,31.17,143629.0,17.5776,17.5889,17.5382,17.5551,143629.0
2015-09-15 12:00:00,31.16,31.2,31.16,31.18,37544.0,17.5495,17.572,17.5495,17.5607,37544.0
2015-09-15 12:10:00,31.18,31.18,31.15,31.16,80617.0,17.5607,17.5607,17.5438,17.5495,80617.0
2015-09-15 12:20:00,31.17,31.19,31.1,31.13,120375.0,17.5551,17.5664,17.5157,17.5326,120375.0
2015-09-15 12:30:00,31.13,31.13,31.05,31.07,103148.0,17.5326,17.5326,17.4875,17.4988,103148.0
2015-09-15 12:40:00,31.08,31.1,31.04,31.06,92323.0,17.5044,17.5157,17.4819,17.4931,92323.0
2015-09-15 12:50:00,31.05,31.11,31.04,31.11,116272.0,17.4875,17.5213,17.4819,17.5213,116272.0
2015-09-15 13:00:00,31.1,31.11,31.07,31.09,52740.0,17.5157,17.5213,17.4988,17.51,52740.0
2015-09-15 13:10:00,31.08,31.15,31.08,31.14,75103.0,17.5044,17.5438,17.5044,17.5382,75103.0
2015-09-15 13:20:00,31.14,31.16,31.1,31.13,89013.0,17.5382,17.5495,17.5157,17.5326,89013.0
2015-09-15 13:30:00,31.14,31.17,31.11,31.12,91283.0,17.5382,17.5551,17.5213,17.5269,91283.0
2015-09-15 13:40:00,31.13,31.16,31.11,31.14,71800.0,17.5326,17.5495,17.5213,17.5382,71800.0
2015-09-15 13:50:00,31.15,31.15,31.05,31.05,94360.0,17.5438,17.5438,17.4875,17.4875,94360.0
2015-09-15 14:00:00,31.05,31.1,31.03,31.1,131613.0,17.4875,17.5157,17.4763,17.5157,131613.0
2015-09-15 14:10:00,31.1,31.12,31.08,31.12,65944.0,17.5157,17.5269,17.5044,17.5269,65944.0
2015-09-15 14:20:00,31.11,31.12,31.07,31.11,93456.0,17.5213,17.5269,17.4988,17.5213,93456.0
2015-09-15 14:30:00,31.1,31.12,31.07,31.09,75935.0,17.5157,17.5269,17.4988,17.51,75935.0
2015-09-15 14:40:00,31.09,31.1,31.06,31.09,74049.0,17.51,17.5157,17.4931,17.51,74049.0
2015-09-15 14:50:00,31.09,31.1,31.04,31.09,108145.0,17.51,17.5157,17.4819,17.51,108145.0
2015-09-15 15:00:00,31.09,31.14,31.09,31.13,112135.0,17.51,17.5382,17.51,17.5326,112135.0
2015-09-15 15:10:00,31.13,31.16,31.12,31.14,156869.0,17.5326,17.5495,17.5269,17.5382,156869.0
2015-09-15 15:20:00,31.14,31.16,31.11,31.15,99760.0,17.5382,17.5495,17.5213,17.5438,99760.0
2015-09-15 15:30:00,31.15,31.17,31.11,31.12,127010.0,17.5438,17.5551,17.5213,17.5269,127010.0
2015-09-15 15:40:00,31.11,31.16,31.1,31.11,153099.0,17.5213,17.5495,17.5157,17.5213,153099.0
2015-09-15 15:50:00,31.12,31.17,31.11,31.12,277055.0,17.5269,17.5551,17.5213,17.5269,277055.0
2015-09-16 09:30:00,31.65,31.89,31.65,31.87,512072.0,17.8254,17.9606,17.8254,17.9493,512072.0
2015-09-16 09:40:00,31.88,31.95,31.82,31.89,468552.0,17.955,17.9944,17.9212,17.9606,468552.0
2015-09-16 09:50:00,31.89,31.91,31.83,31.9,344372.0,17.9606,17.9719,17.9268,17.9662,344372.0
2015-09-16 10:00:00,31.9,31.96,31.86,31.95,247898.0,17.9662,18.0,17.9437,17.9944,247898.0
2015-09-16 10:10:00,31.95,32.0,31.92,31.95,352417.0,17.9944,18.0226,17.9775,17.9944,352417.0
2015-09-16 10:20:00,31.95,31.99,31.88,31.93,360629.0,17.9944,18.0169,17.955,17.9831,360629.0
2015-09-16 10:30:00,31.92,31.94,31.82,31.88,310431.0,17.9775,17.9888,17.9212,17.955,310431.0
2015-09-16 10:40:00,31.88,31.91,31.85,31.87,215927.0,17.955,17.9719,17.9381,17.9493,215927.0
2015-09-16 10:50:00,31.88,31.95,31.86,31.9,309652.0,17.955,17.9944,17.9437,17.9662,309652.0
2015-09-16 11:00:00,31.9,32.1,31.89,32.07,256270.0,17.9662,18.0789,17.9606,18.062,256270.0
2015-09-16 11:10:00,32.07,32.15,32.07,32.12,246754.0,18.062,18.107,18.062,18.0901,246754.0
2015-09-16 11:20:00,32.13,32.25,32.13,32.21,366031.0,18.0958,18.1634,18.0958,18.1408,366031.0
2015-09-16 11:30:00,32.22,32.23,32.11,32.15,228972.0,18.1465,18.1521,18.0845,18.107,228972.0
2015-09-16 11:40:00,32.14,32.18,32.1,32.1,87483.0,18.1014,18.1239,18.0789,18.0789,87483.0
2015-09-16 11:50:00,32.11,32.17,32.1,32.13,75161.0,18.0845,18.1183,18.0789,18.0958,75161.0
2015-09-16 12:00:00,32.13,32.13,32.03,32.06,120769.0,18.0958,18.0958,18.0395,18.0564,120769.0
2015-09-16 12:10:00,32.06,32.11,32.05,32.08,93619.0,18.0564,18.0845,18.0507,18.0676,93619.0
2015-09-16 12:20:00,32.08,32.12,32.07,32.07,115694.0,18.0676,18.0901,18.062,18.062,115694.0
2015-09-16 12:30:00,32.08,32.13,32.04,32.05,116893.0,18.0676,18.0958,18.0451,18.0507,116893.0
2015-09-16 12:40:00,32.05,32.05,31.98,32.0,77668.0,18.0507,18.0507,18.0113,18.0226,77668.0
2015-09-16 12:50:00,32.0,32.05,32.0,32.02,79831.0,18.0226,18.0507,18.0226,18.0338,79831.0
2015-09-16 13:00:00,32.02,32.02,31.97,32.01,65971.0,18.0338,18.0338,18.0057,18.0282,65971.0
2015-09-16 13:10:00,32.0,32.01,31.99,32.01,51628.0,18.0226,18.0282,18.0169,18.0282,51628.0
2015-09-16 13:20:00,32.01,32.01,31.91,31.93,157834.0,18.0282,18.0282,17.9719,17.9831,157834.0
2015-09-16 13:30:00,31.93,31.97,31.89,31.91,130251.0,17.9831,18.0057,17.9606,17.9719,130251.0
2015-09-16 13:40:00,31.91,31.91,31.86,31.91,112013.0,17.9719,17.9719,17.9437,17.9719,112013.0
2015-09-16 13:50:00,31.91,31.96,31.89,31.93,79927.0,17.9719,18.0,17.9606,17.9831,79927.0
2015-09-16 14:00:00,31.92,31.96,31.9,31.96,63554.0,17.9775,18.0,17.9662,18.0,63554.0
2015-09-16 14:10:00,31.96,31.97,31.89,31.94,104903.0,18.0,18.0057,17.9606,17.9888,104903.0
2015-09-16 14:20:00,31.94,31.99,31.94,31.97,108143.0,17.9888,18.0169,17.9888,18.0057,108143.0
2015-09-16 14:30:00,31.97,31.97,31.91,31.93,91842.0,18.0057,18.0057,17.9719,17.9831,91842.0
2015-09-16 14:40:00,31.93,32.0,31.91,32.0,88070.0,17.9831,18.0226,17.9719,18.0226,88070.0
2015-09-16 14:50:00,32.0,32.04,31.97,32.0,91662.0,18.0226,18.0451,18.0057,18.0226,91662.0
2015-09-16 15:00:00,32.01,32.04,31.98,31.99,100340.0,18.0282,18.0451,18.0113,18.0169,100340.0
2015-09-16 15:10:00,32.0,32.07,31.99,32.04,188806.0,18.0226,18.062,18.0169,18.0451,188806.0
2015-09-16 15:20:00,32.04,32.1,32.02,32.09,151901.0,18.0451,18.0789,18.0338,18.0732,151901.0
2015-09-16 15:30:00,32.09,32.12,32.07,32.1,146090.0,18.0732,18.0901,18.062,18.0789,146090.0
2015-09-16 15:40:00,32.1,32.13,32.08,32.09,162446.0,18.0789,18.0958,18.0676,18.0732,162446.0
2015-09-16 15:50:00,32.1,32.15,32.09,32.13,381358.0,18.0789,18.107,18.0732,18.0958,381358.0
2015-09-17 09:30:00,32.0,32.03,31.94,32.0,503117.0,18.0226,18.0395,17.9888,18.0226,503117.0
2015-09-17 09:40:00,32.0,32.18,31.98,32.16,269370.0,18.0226,18.1239,18.0113,18.1127,269370.0
2015-09-17 09:50:00,32.16,32.17,32.07,32.09,261409.0,18.1127,18.1183,18.062,18.0732,261409.0
2015-09-17 10:00:00,32.08,32.2,32.02,32.17,145287.0,18.0676,18.1352,18.0338,18.1183,145287.0
2015-09-17 10:10:00,32.16,32.17,32.05,32.08,215071.0,18.1127,18.1183,18.0507,18.0676,215071.0
2015-09-17 10:20:00,32.08,32.2,32.07,32.18,106340.0,18.0676,18.1352,18.062,18.1239,106340.0
2015-09-17 10:30:00,32.18,32.18,32.06,32.09,159475.0,18.1239,18.1239,18.0564,18.0732,159475.0
2015-09-17 10:40:00,32.09,32.18,32.08,32.16,68781.0,18.0732,18.1239,18.0676,18.1127,68781.0
2015-09-17 10:50:00,32.16,32.17,32.1,32.11,104546.0,18.1127,18.1183,18.0789,18.0845,104546.0
2015-09-17 11:00:00,32.12,32.2,32.11,32.17,101617.0,18.0901,18.1352,18.0845,18.1183,101617.0
2015-09-17 11:10:00,32.16,32.22,32.12,32.13,135766.0,18.1127,18.1465,18.0901,18.0958,135766.0
2015-09-17 11:20:00,32.13,32.16,32.1,32.15,126987.0,18.0958,18.1127,18.0789,18.107,126987.0
2015-09-17 11:30:00,32.15,32.16,32.09,32.14,218174.0,18.107,18.1127,18.0732,18.1014,218174.0
2015-09-17 11:40:00,32.15,32.16,32.1,32.11,188340.0,18.107,18.1127,18.0789,18.0845,188340.0
2015-09-17 11:50:00,32.1,32.13,32.08,32.12,71085.0,18.0789,18.0958,18.0676,18.0901,71085.0
2015-09-17 12:00:00,32.11,32.15,32.08,32.11,110343.0,18.0845,18.107,18.0676,18.0845,110343.0
2015-09-17 12:10:00,32.1,32.12,32.08,32.09,67934.0,18.0789,18.0901,18.0676,18.0732,67934.0
2015-09-17 12:20:00,32.09,32.1,32.06,32.09,72335.0,18.0732,18.0789,18.0564,18.0732,72335.0
2015-09-17 12:30:00,32.09,32.1,32.04,32.05,85396.0,18.0732,18.0789,18.0451,18.0507,85396.0
2015-09-17 12:40:00,32.04,32.06,32.02,32.05,90463.0,18.0451,18.0564,18.0338,18.0507,90463.0
2015-09-17 12:50:00,32.04,32.11,32.03,32.11,65319.0,18.0451,18.0845,18.0395,18.0845,65319.0
2015-09-17 13:00:00,32.11,32.13,32.09,32.11,101616.0,18.0845,18.0958,18.0732,18.0845,101616.0
2015-09-17 13:10:00,32.11,32.19,32.1,32.15,52090.0,18.0845,18.1296,18.0789,18.107,52090.0
2015-09-17 13:20:00,32.15,32.18,32.11,32.16,95850.0,18.107,18.1239,18.0845,18.1127,95850.0
2015-09-17 13:30:00,32.16,32.19,32.12,32.13,62123.0,18.1127,18.1296,18.0901,18.0958,62123.0
2015-09-17 13:40:00,32.12,32.16,32.11,32.14,74346.0,18.0901,18.1127,18.0845,18.1014,74346.0
2015-09-17 13:50:00,32.15,32.27,32.13,32.22,130164.0,18.107,18.1746,18.0958,18.1465,130164.0
2015-09-17 14:00:00,32.24,32.41,32.06,32.2,234960.0,18.1577,18.2535,18.0564,18.1352,234960.0
2015-09-17 14:10:00,32.22,32.43,32.2,32.37,197181.0,18.1465,18.2647,18.1352,18.2309,197181.0
2015-09-17 14:20:00,32.38,32.4,32.22,32.22,211075.0,18.2366,18.2478,18.1465,18.1465,211075.0
2015-09-17 14:30:00,32.23,32.36,32.2,32.29,181403.0,18.1521,18.2253,18.1352,18.1859,181403.0
2015-09-17 14:40:00,32.29,32.62,32.26,32.56,250412.0,18.1859,18.3717,18.169,18.338,250412.0
2015-09-17 14:50:00,32.56,32.58,32.44,32.45,243547.0,18.338,18.3492,18.2704,18.276,243547.0
2015-09-17 15:00:00,32.45,32.53,32.3,32.32,349002.0,18.276,18.3211,18.1915,18.2028,349002.0
2015-09-17 15:10:00,32.33,32.39,32.21,32.25,336767.0,18.2084,18.2422,18.1408,18.1634,336767.0
2015-09-17 15:20:00,32.24,32.26,32.06,32.18,597953.0,18.1577,18.169,18.0564,18.1239,597953.0
2015-09-17 15:30:00,32.18,32.24,32.09,32.13,447444.0,18.1239,18.1577,18.0732,18.0958,447444.0
2015-09-17 15:40:00,32.13,32.23,32.11,32.16,328686.0,18.0958,18.1521,18.0845,18.1127,328686.0
2015-09-17 15:50:00,32.16,32.17,32.04,32.1,406177.0,18.1127,18.1183,18.0451,18.0789,406177.0
2015-09-18 09:30:00,31.51,31.58,31.43,31.43,500944.0,17.7466,17.786,17.7015,17.7015,500944.0
2015-09-18 09:40:00,31.44,31.45,31.22,31.22,312084.0,17.7072,17.7128,17.5833,17.5833,312084.0
2015-09-18 09:50:00,31.22,31.33,31.2,31.3,229287.0,17.5833,17.6452,17.572,17.6283,229287.0
2015-09-18 10:00:00,31.3,31.44,31.28,31.41,296687.0,17.6283,17.7072,17.6171,17.6903,296687.0
2015-09-18 10:10:00,31.42,31.49,31.39,31.48,219075.0,17.6959,17.7353,17.679,17.7297,219075.0
2015-09-18 10:20:00,31.47,31.55,31.41,31.51,179170.0,17.7241,17.7691,17.6903,17.7466,179170.0
2015-09-18 10:30:00,31.5,31.55,31.48,31.54,193046.0,17.741,17.7691,17.7297,17.7635,193046.0
2015-09-18 10:40:00,31.54,31.63,31.52,31.63,170504.0,17.7635,17.8142,17.7522,17.8142,170504.0
2015-09-18 10:50:00,31.63,31.67,31.57,31.62,157621.0,17.8142,17.8367,17.7804,17.8085,157621.0
2015-09-18 11:00:00,31.63,31.68,31.55,31.57,202538.0,17.8142,17.8423,17.7691,17.7804,202538.0
2015-09-18 11:10:00,31.57,31.57,31.44,31.44,150583.0,17.7804,17.7804,17.7072,17.7072,150583.0
2015-09-18 11:20:00,31.45,31.48,31.27,31.28,293527.0,17.7128,17.7297,17.6114,17.6171,293527.0
2015-09-18 11:30:00,31.29,31.31,31.16,31.27,603769.0,17.6227,17.6339,17.5495,17.6114,603769.0
2015-09-18 11:40:00,31.26,31.35,31.22,31.32,197034.0,17.6058,17.6565,17.5833,17.6396,197034.0
2015-09-18 11:50:00,31.33,31.34,31.29,31.29,124060.0,17.6452,17.6508,17.6227,17.6227,124060.0
2015-09-18 12:00:00,31.28,31.33,31.22,31.28,134169.0,17.6171,17.6452,17.5833,17.6171,134169.0
2015-09-18 12:10:00,31.28,31.3,31.23,31.23,120636.0,17.6171,17.6283,17.5889,17.5889,120636.0
2015-09-18 12:20:00,31.24,31.26,31.17,31.26,123384.0,17.5945,17.6058,17.5551,17.6058,123384.0
2015-09-18 12:30:00,31.26,31.27,31.21,31.25,69554.0,17.6058,17.6114,17.5776,17.6002,69554.0
2015-09-18 12:40:00,31.25,31.25,31.2,31.21,81377.0,17.6002,17.6002,17.572,17.5776,81377.0
2015-09-18 12:50:00,31.21,31.24,31.2,31.21,58919.0,17.5776,17.5945,17.572,17.5776,58919.0
2015-09-18 13:00:00,31.22,31.28,31.19,31.21,85666.0,17.5833,17.6171,17.5664,17.5776,85666.0
2015-09-18 13:10:00,31.21,31.22,31.16,31.17,83272.0,17.5776,17.5833,17.5495,17.5551,83272.0
2015-09-18 13:20:00,31.17,31.18,31.12,31.17,109369.0,17.5551,17.5607,17.5269,17.5551,109369.0
2015-09-18 13:30:00,31.18,31.22,31.14,31.16,87180.0,17.5607,17.5833,17.5382,17.5495,87180.0
2015-09-18 13:40:00,31.16,31.2,31.15,31.19,69337.0,17.5495,17.572,17.5438,17.5664,69337.0
2015-09-18 13:50:00,31.19,31.21,31.13,31.13,122060.0,17.5664,17.5776,17.5326,17.5326,122060.0
2015-09-18 14:00:00,31.14,31.16,31.09,31.1,139650.0,17.5382,17.5495,17.51,17.5157,139650.0
2015-09-18 14:10:00,31.1,31.13,31.07,31.12,108012.0,17.5157,17.5326,17.4988,17.5269,108012.0
2015-09-18 14:20:00,31.12,31.18,31.1,31.16,86286.0,17.5269,17.5607,17.5157,17.5495,86286.0
2015-09-18 14:30:00,31.16,31.19,31.13,31.17,90075.0,17.5495,17.5664,17.5326,17.5551,90075.0
2015-09-18 14:40:00,31.17,31.19,31.11,31.13,90693.0,17.5551,17.5664,17.5213,17.5326,90693.0
2015-09-18 14:50:00,31.12,31.19,31.09,31.18,122806.0,17.5269,17.5664,17.51,17.5607,122806.0
2015-09-18 15:00:00,31.17,31.21,31.07,31.08,122835.0,17.5551,17.5776,17.4988,17.5044,122835.0
2015-09-18 15:10:00,31.09,31.12,31.05,31.07,193880.0,17.51,17.5269,17.4875,17.4988,193880.0
2015-09-18 15:20:00,31.08,31.08,31.03,31.04,166082.0,17.5044,17.5044,17.4763,17.4819,166082.0
2015-09-18 15:30:00,31.03,31.07,31.02,31.04,168727.0,17.4763,17.4988,17.4706,17.4819,168727.0
2015-09-18 15:40:00,31.03,31.04,30.97,31.03,472181.0,17.4763,17.4819,17.4425,17.4763,472181.0
2015-09-18 15:50:00,31.03,31.11,31.02,31.1,400892.0,17.4763,17.5213,17.4706,17.5157,400892.0
2015-09-21 09:30:00,31.04,31.14,30.94,30.99,620362.0,17.4819,17.5382,17.4256,17.4537,620362.0
2015-09-21 09:40:00,30.99,31.08,30.93,31.05,291887.0,17.4537,17.5044,17.4199,17.4875,291887.0
2015-09-21 09:50:00,31.05,31.08,30.96,30.99,221745.0,17.4875,17.5044,17.4368,17.4537,221745.0
2015-09-21 10:00:00,30.98,31.02,30.9,30.93,203416.0,17.4481,17.4706,17.403,17.4199,203416.0
2015-09-21 10:10:00,30.94,31.06,30.94,31.02,128918.0,17.4256,17.4931,17.4256,17.4706,128918.0
2015-09-21 10:20:00,31.02,31.06,30.99,31.0,86344.0,17.4706,17.4931,17.4537,17.4594,86344.0
2015-09-21 10:30:00,30.99,31.12,30.99,31.08,175635.0,17.4537,17.5269,17.4537,17.5044,175635.0
2015-09-21 10:40:00,31.08,31.12,31.06,31.06,119064.0,17.5044,17.5269,17.4931,17.4931,119064.0
2015-09-21 10:50:00,31.07,31.17,31.06,31.12,150918.0,17.4988,17.5551,17.4931,17.5269,150918.0
2015-09-21 11:00:00,31.13,31.16,31.09,31.1,104344.0,17.5326,17.5495,17.51,17.5157,104344.0
2015-09-21 11:10:00,31.11,31.13,31.06,31.1,190089.0,17.5213,17.5326,17.4931,17.5157,190089.0
2015-09-21 11:20:00,31.1,31.1,31.03,31.08,159481.0,17.5157,17.5157,17.4763,17.5044,159481.0
2015-09-21 11:30:00,31.09,31.11,31.02,31.03,122386.0,17.51,17.5213,17.4706,17.4763,122386.0
2015-09-21 11:40:00,31.04,31.09,31.03,31.08,73368.0,17.4819,17.51,17.4763,17.5044,73368.0
2015-09-21 11:50:00,31.07,31.13,31.07,31.12,62987.0,17.4988,17.5326,17.4988,17.5269,62987.0
2015-09-21 12:00:00,31.12,31.14,31.04,31.07,121278.0,17.5269,17.5382,17.4819,17.4988,121278.0
2015-09-21 12:10:00,31.07,31.09,31.05,31.06,73272.0,17.4988,17.51,17.4875,17.4931,73272.0
2015-09-21 12:20:00,31.06,31.09,31.05,31.09,46813.0,17.4931,17.51,17.4875,17.51,46813.0
2015-09-21 12:30:00,31.08,31.09,31.05,31.07,65139.0,17.5044,17.51,17.4875,17.4988,65139.0
2015-09-21 12:40:00,31.07,31.09,31.05,31.08,55409.0,17.4988,17.51,17.4875,17.5044,55409.0
2015-09-21 12:50:00,31.07,31.08,31.0,31.05,82667.0,17.4988,17.5044,17.4594,17.4875,82667.0
2015-09-21 13:00:00,31.03,31.05,31.01,31.02,58061.0,17.4763,17.4875,17.465,17.4706,58061.0
2015-09-21 13:10:00,31.01,31.04,31.0,31.02,50052.0,17.465,17.4819,17.4594,17.4706,50052.0
2015-09-21 13:20:00,31.02,31.03,31.0,31.02,60248.0,17.4706,17.4763,17.4594,17.4706,60248.0
2015-09-21 13:30:00,31.02,31.02,30.98,31.02,71859.0,17.4706,17.4706,17.4481,17.4706,71859.0
2015-09-21 13:40:00,31.01,31.03,30.96,30.96,70327.0,17.465,17.4763,17.4368,17.4368,70327.0
2015-09-21 13:50:00,30.97,30.99,30.95,30.96,84220.0,17.4425,17.4537,17.4312,17.4368,84220.0
2015-09-21 14:00:00,30.95,31.0,30.94,30.95,99847.0,17.4312,17.4594,17.4256,17.4312,99847.0
2015-09-21 14:10:00,30.95,30.97,30.92,30.93,81772.0,17.4312,17.4425,17.4143,17.4199,81772.0
2015-09-21 14:20:00,30.93,31.03,30.92,31.0,95689.0,17.4199,17.4763,17.4143,17.4594,95689.0
2015-09-21 14:30:00,30.99,31.08,30.96,31.08,79769.0,17.4537,17.5044,17.4368,17.5044,79769.0
2015-09-21 14:40:00,31.07,31.08,31.04,31.08,78196.0,17.4988,17.5044,17.4819,17.5044,78196.0
2015-09-21 14:50:00,31.08,31.12,31.08,31.09,62201.0,17.5044,17.5269,17.5044,17.51,62201.0
2015-09-21 15:00:00,31.1,31.11,31.06,31.08,73207.0,17.5157,17.5213,17.4931,17.5044,73207.0
2015-09-21 15:10:00,31.09,31.11,31.05,31.1,135705.0,17.51,17.5213,17.4875,17.5157,135705.0
2015-09-21 15:20:00,31.11,31.13,31.08,31.12,106066.0,17.5213,17.5326,17.5044,17.5269,106066.0
2015-09-21 15:30:00,31.13,31.13,31.01,31.03,163224.0,17.5326,17.5326,17.465,17.4763,163224.0
2015-09-21 15:40:00,31.03,31.09,31.03,31.04,177846.0,17.4763,17.51,17.4763,17.4819,177846.0
2015-09-21 15:50:00,31.04,31.08,31.02,31.07,266126.0,17.4819,17.5044,17.4706,17.4988,266126.0
2015-09-22 09:30:00,30.11,30.16,30.05,30.1,969853.0,16.9581,16.9863,16.9243,16.9525,969853.0
2015-09-22 09:40:00,30.11,30.24,30.11,30.21,536981.0,16.9581,17.0313,16.9581,17.0144,536981.0
2015-09-22 09:50:00,30.2,30.37,30.17,30.33,381047.0,17.0088,17.1045,16.9919,17.082,381047.0
2015-09-22 10:00:00,30.34,30.46,30.32,30.42,322466.0,17.0876,17.1552,17.0764,17.1327,322466.0
2015-09-22 10:10:00,30.41,30.41,30.3,30.31,260218.0,17.1271,17.1271,17.0651,17.0707,260218.0
2015-09-22 10:20:00,30.3,30.33,30.25,30.25,159115.0,17.0651,17.082,17.037,17.037,159115.0
2015-09-22 10:30:00,30.25,30.27,30.12,30.15,159484.0,17.037,17.0482,16.9637,16.9806,159484.0
2015-09-22 10:40:00,30.15,30.17,30.06,30.06,234969.0,16.9806,16.9919,16.9299,16.9299,234969.0
2015-09-22 10:50:00,30.06,30.17,30.05,30.17,318640.0,16.9299,16.9919,16.9243,16.9919,318640.0
2015-09-22 11:00:00,30.16,30.21,30.12,30.18,152700.0,16.9863,17.0144,16.9637,16.9975,152700.0
2015-09-22 11:10:00,30.18,30.2,30.14,30.18,206540.0,16.9975,17.0088,16.975,16.9975,206540.0
2015-09-22 11:20:00,30.18,30.19,30.08,30.1,220620.0,16.9975,17.0032,16.9412,16.9525,220620.0
2015-09-22 11:30:00,30.1,30.15,30.05,30.12,311976.0,16.9525,16.9806,16.9243,16.9637,311976.0
2015-09-22 11:40:00,30.11,30.18,30.11,30.18,146808.0,16.9581,16.9975,16.9581,16.9975,146808.0
2015-09-22 11:50:00,30.18,30.18,30.13,30.15,144101.0,16.9975,16.9975,16.9694,16.9806,144101.0
2015-09-22 12:00:00,30.16,30.2,30.1,30.18,167473.0,16.9863,17.0088,16.9525,16.9975,167473.0
2015-09-22 12:10:00,30.18,30.19,30.12,30.17,137656.0,16.9975,17.0032,16.9637,16.9919,137656.0
2015-09-22 12:20:00,30.17,30.19,30.11,30.14,89346.0,16.9919,17.0032,16.9581,16.975,89346.0
2015-09-22 12:30:00,30.14,30.14,30.08,30.08,109658.0,16.975,16.975,16.9412,16.9412,109658.0
2015-09-22 12:40:00,30.09,30.14,30.05,30.05,241198.0,16.9468,16.975,16.9243,16.9243,241198.0
2015-09-22 12:50:00,30.05,30.07,30.02,30.04,130651.0,16.9243,16.9356,16.9074,16.9187,130651.0
2015-09-22 13:00:00,30.03,30.09,30.03,30.05,122565.0,16.913,16.9468,16.913,16.9243,122565.0
2015-09-22 13:10:00,30.05,30.09,30.05,30.09,137520.0,16.9243,16.9468,16.9243,16.9468,137520.0
2015-09-22 13:20:00,30.09,30.09,30.04,30.06,150037.0,16.9468,16.9468,16.9187,16.9299,150037.0
2015-09-22 13:30:00,30.05,30.15,30.05,30.14,117632.0,16.9243,16.9806,16.9243,16.975,117632.0
2015-09-22 13:40:00,30.14,30.22,30.14,30.21,136027.0,16.975,17.0201,16.975,17.0144,136027.0
2015-09-22 13:50:00,30.21,30.25,30.16,30.24,100661.0,17.0144,17.037,16.9863,17.0313,100661.0
2015-09-22 14:00:00,30.23,30.25,30.2,30.23,104228.0,17.0257,17.037,17.0088,17.0257,104228.0
2015-09-22 14:10:00,30.22,30.25,30.18,30.23,134564.0,17.0201,17.037,16.9975,17.0257,134564.0
2015-09-22 14:20:00,30.24,30.32,30.23,30.32,161667.0,17.0313,17.0764,17.0257,17.0764,161667.0
2015-09-22 14:30:00,30.32,30.38,30.3,30.36,236210.0,17.0764,17.1102,17.0651,17.0989,236210.0
2015-09-22 14:40:00,30.37,30.39,30.36,30.36,245969.0,17.1045,17.1158,17.0989,17.0989,245969.0
2015-09-22 14:50:00,30.36,30.42,30.36,30.41,177797.0,17.0989,17.1327,17.0989,17.1271,177797.0
2015-09-22 15:00:00,30.42,30.42,30.37,30.37,246927.0,17.1327,17.1327,17.1045,17.1045,246927.0
2015-09-22 15:10:00,30.38,30.39,30.36,30.37,270780.0,17.1102,17.1158,17.0989,17.1045,270780.0
2015-09-22 15:20:00,30.37,30.42,30.36,30.41,230323.0,17.1045,17.1327,17.0989,17.1271,230323.0
2015-09-22 15:30:00,30.4,30.46,30.39,30.45,296350.0,17.1214,17.1552,17.1158,17.1496,296350.0
2015-09-22 15:40:00,30.45,30.46,30.38,30.4,428250.0,17.1496,17.1552,17.1102,17.1214,428250.0
2015-09-22 15:50:00,30.4,30.41,30.35,30.39,487874.0,17.1214,17.1271,17.0933,17.1158,487874.0
2015-09-23 09:30:00,30.63,30.66,30.49,30.49,282451.0,17.251,17.2679,17.1721,17.1721,282451.0
2015-09-23 09:40:00,30.49,30.57,30.42,30.42,215742.0,17.1721,17.2172,17.1327,17.1327,215742.0
2015-09-23 09:50:00,30.42,30.44,30.37,30.42,149544.0,17.1327,17.144,17.1045,17.1327,149544.0
2015-09-23 10:00:00,30.42,30.46,30.31,30.31,140888.0,17.1327,17.1552,17.0707,17.0707,140888.0
2015-09-23 10:10:00,30.3,30.34,30.27,30.34,131990.0,17.0651,17.0876,17.0482,17.0876,131990.0
2015-09-23 10:20:00,30.34,30.35,30.23,30.33,133071.0,17.0876,17.0933,17.0257,17.082,133071.0
2015-09-23 10:30:00,30.33,30.45,30.33,30.39,194112.0,17.082,17.1496,17.082,17.1158,194112.0
2015-09-23 10:40:00,30.39,30.48,30.38,30.48,173664.0,17.1158,17.1665,17.1102,17.1665,173664.0
2015-09-23 10:50:00,30.48,30.56,30.39,30.4,116406.0,17.1665,17.2115,17.1158,17.1214,116406.0
2015-09-23 11:00:00,30.41,30.47,30.36,30.42,100662.0,17.1271,17.1609,17.0989,17.1327,100662.0
2015-09-23 11:10:00,30.42,30.42,30.28,30.32,172844.0,17.1327,17.1327,17.0538,17.0764,172844.0
2015-09-23 11:20:00,30.31,30.31,30.22,30.23,142853.0,17.0707,17.0707,17.0201,17.0257,142853.0
2015-09-23 11:30:00,30.24,30.24,30.15,30.16,201360.0,17.0313,17.0313,16.9806,16.9863,201360.0
2015-09-23 11:40:00,30.16,30.17,30.1,30.17,115624.0,16.9863,16.9919,16.9525,16.9919,115624.0
2015-09-23 11:50:00,30.16,30.19,30.11,30.17,219527.0,16.9863,17.0032,16.9581,16.9919,219527.0
2015-09-23 12:00:00,30.17,30.17,30.08,30.1,105610.0,16.9919,16.9919,16.9412,16.9525,105610.0
2015-09-23 12:10:00,30.11,30.13,30.07,30.09,86403.0,16.9581,16.9694,16.9356,16.9468,86403.0
2015-09-23 12:20:00,30.09,30.11,30.05,30.09,108956.0,16.9468,16.9581,16.9243,16.9468,108956.0
2015-09-23 12:30:00,30.09,30.1,30.05,30.05,92339.0,16.9468,16.9525,16.9243,16.9243,92339.0
2015-09-23 12:40:00,30.05,30.09,30.05,30.07,114920.0,16.9243,16.9468,16.9243,16.9356,114920.0
2015-09-23 12:50:00,30.08,30.1,30.06,30.08,80868.0,16.9412,16.9525,16.9299,16.9412,80868.0
2015-09-23 13:00:00,30.07,30.09,30.06,30.08,71685.0,16.9356,16.9468,16.9299,16.9412,71685.0
2015-09-23 13:10:00,30.07,30.08,30.05,30.07,70670.0,16.9356,16.9412,16.9243,16.9356,70670.0
2015-09-23 13:20:00,30.07,30.07,30.01,30.01,174993.0,16.9356,16.9356,16.9018,16.9018,174993.0
2015-09-23 13:30:00,30.02,30.06,30.01,30.05,116782.0,16.9074,16.9299,16.9018,16.9243,116782.0
2015-09-23 13:40:00,30.05,30.14,30.04,30.11,211320.0,16.9243,16.975,16.9187,16.9581,211320.0
2015-09-23 13:50:00,30.11,30.11,30.02,30.05,138419.0,16.9581,16.9581,16.9074,16.9243,138419.0
2015-09-23 14:00:00,30.05,30.09,30.04,30.06,139986.0,16.9243,16.9468,16.9187,16.9299,139986.0
2015-09-23 14:10:00,30.06,30.07,30.02,30.02,124333.0,16.9299,16.9356,16.9074,16.9074,124333.0
2015-09-23 14:20:00,30.03,30.06,30.01,30.01,156983.0,16.913,16.9299,16.9018,16.9018,156983.0
2015-09-23 14:30:00,30.01,30.03,29.95,29.98,579447.0,16.9018,16.913,16.868,16.8849,579447.0
2015-09-23 14:40:00,29.98,30.02,29.96,29.98,148884.0,16.8849,16.9074,16.8736,16.8849,148884.0
2015-09-23 14:50:00,29.97,29.99,29.92,29.96,275621.0,16.8793,16.8905,16.8511,16.8736,275621.0
2015-09-23 15:00:00,29.96,30.02,29.95,30.01,225647.0,16.8736,16.9074,16.868,16.9018,225647.0
2015-09-23 15:10:00,30.01,30.02,29.95,30.01,164513.0,16.9018,16.9074,16.868,16.9018,164513.0
2015-09-23 15:20:00,30.01,30.02,29.91,29.92,307629.0,16.9018,16.9074,16.8455,16.8511,307629.0
2015-09-23 15:30:00,29.92,29.94,29.88,29.93,259226.0,16.8511,16.8624,16.8286,16.8567,259226.0
2015-09-23 15:40:00,29.93,29.94,29.9,29.94,186652.0,16.8567,16.8624,16.8398,16.8624,186652.0
2015-09-23 15:50:00,29.94,29.96,29.92,29.92,278865.0,16.8624,16.8736,16.8511,16.8511,278865.0
2015-09-24 09:30:00,29.69,29.72,29.57,29.58,473935.0,16.7216,16.7385,16.654,16.6596,473935.0
2015-09-24 09:40:00,29.58,29.65,29.53,29.57,403790.0,16.6596,16.699,16.6314,16.654,403790.0
2015-09-24 09:50:00,29.58,29.58,29.5,29.52,474299.0,16.6596,16.6596,16.6145,16.6258,474299.0
2015-09-24 10:00:00,29.52,29.73,29.5,29.69,382156.0,16.6258,16.7441,16.6145,16.7216,382156.0
2015-09-24 10:10:00,29.7,29.76,29.61,29.66,283684.0,16.7272,16.761,16.6765,16.7047,283684.0
2015-09-24 10:20:00,29.66,29.69,29.56,29.59,209202.0,16.7047,16.7216,16.6483,16.6652,209202.0
2015-09-24 10:30:00,29.58,29.73,29.56,29.68,194390.0,16.6596,16.7441,16.6483,16.7159,194390.0
2015-09-24 10:40:00,29.69,29.69,29.6,29.66,104480.0,16.7216,16.7216,16.6709,16.7047,104480.0
2015-09-24 10:50:00,29.65,29.69,29.6,29.66,189701.0,16.699,16.7216,16.6709,16.7047,189701.0
2015-09-24 11:00:00,29.66,29.66,29.57,29.62,193190.0,16.7047,16.7047,16.654,16.6821,193190.0
2015-09-24 11:10:00,29.61,29.62,29.53,29.6,301659.0,16.6765,16.6821,16.6314,16.6709,301659.0
2015-09-24 11:20:00,29.6,29.65,29.56,29.6,426148.0,16.6709,16.699,16.6483,16.6709,426148.0
2015-09-24 11:30:00,29.6,29.72,29.6,29.7,246732.0,16.6709,16.7385,16.6709,16.7272,246732.0
2015-09-24 11:40:00,29.7,29.74,29.67,29.68,90815.0,16.7272,16.7497,16.7103,16.7159,90815.0
2015-09-24 11:50:00,29.68,29.78,29.68,29.77,125929.0,16.7159,16.7722,16.7159,16.7666,125929.0
2015-09-24 12:00:00,29.77,29.85,29.74,29.83,184732.0,16.7666,16.8117,16.7497,16.8004,184732.0
2015-09-24 12:10:00,29.83,29.91,29.82,29.9,295606.0,16.8004,16.8455,16.7948,16.8398,295606.0
2015-09-24 12:20:00,29.91,29.99,29.9,29.96,203114.0,16.8455,16.8905,16.8398,16.8736,203114.0
2015-09-24 12:30:00,29.97,30.0,29.95,29.97,122309.0,16.8793,16.8962,16.868,16.8793,122309.0
2015-09-24 12:40:00,29.98,29.98,29.92,29.94,97383.0,16.8849,16.8849,16.8511,16.8624,97383.0
2015-09-24 12:50:00,29.95,29.96,29.88,29.88,210248.0,16.868,16.8736,16.8286,16.8286,210248.0
2015-09-24 13:00:00,29.87,29.91,29.82,29.91,94010.0,16.8229,16.8455,16.7948,16.8455,94010.0
2015-09-24 13:10:00,29.9,29.99,29.89,29.91,170479.0,16.8398,16.8905,16.8342,16.8455,170479.0
2015-09-24 13:20:00,29.91,29.92,29.87,29.87,80540.0,16.8455,16.8511,16.8229,16.8229,80540.0
2015-09-24 13:30:00,29.87,29.91,29.85,29.89,119887.0,16.8229,16.8455,16.8117,16.8342,119887.0
2015-09-24 13:40:00,29.88,29.96,29.87,29.96,85466.0,16.8286,16.8736,16.8229,16.8736,85466.0
2015-09-24 13:50:00,29.96,30.0,29.94,29.99,249161.0,16.8736,16.8962,16.8624,16.8905,249161.0
2015-09-24 14:00:00,30.0,30.01,29.98,29.99,132908.0,16.8962,16.9018,16.8849,16.8905,132908.0
2015-09-24 14:10:00,29.99,30.03,29.98,30.0,184013.0,16.8905,16.913,16.8849,16.8962,184013.0
2015-09-24 14:20:00,30.0,30.12,29.98,30.09,252772.0,16.8962,16.9637,16.8849,16.9468,252772.0
2015-09-24 14:30:00,30.09,30.13,30.09,30.11,188534.0,16.9468,16.9694,16.9468,16.9581,188534.0
2015-09-24 14:40:00,30.12,30.24,30.06,30.24,268358.0,16.9637,17.0313,16.9299,17.0313,268358.0
2015-09-24 14:50:00,30.23,30.3,30.19,30.28,278579.0,17.0257,17.0651,17.0032,17.0538,278579.0
2015-09-24 15:00:00,30.28,30.32,30.17,30.22,346551.0,17.0538,17.0764,16.9919,17.0201,346551.0
2015-09-24 15:10:00,30.21,30.22,30.13,30.16,156739.0,17.0144,17.0201,16.9694,16.9863,156739.0
2015-09-24 15:20:00,30.15,30.27,30.15,30.24,180433.0,16.9806,17.0482,16.9806,17.0313,180433.0
2015-09-24 15:30:00,30.24,30.26,30.12,30.15,310466.0,17.0313,17.0426,16.9637,16.9806,310466.0
2015-09-24 15:40:00,30.16,30.21,30.14,30.17,213299.0,16.9863,17.0144,16.975,16.9919,213299.0
2015-09-24 15:50:00,30.17,30.2,30.1,30.15,447425.0,16.9919,17.0088,16.9525,16.9806,447425.0
2015-09-25 09:30:00,30.5,30.53,30.33,30.36,512156.0,17.1778,17.1947,17.082,17.0989,512156.0
2015-09-25 09:40:00,30.36,30.44,30.33,30.43,148465.0,17.0989,17.144,17.082,17.1383,148465.0
2015-09-25 09:50:00,30.43,30.58,30.43,30.53,205716.0,17.1383,17.2228,17.1383,17.1947,205716.0
2015-09-25 10:00:00,30.54,30.55,30.43,30.45,125238.0,17.2003,17.2059,17.1383,17.1496,125238.0
2015-09-25 10:10:00,30.45,30.47,30.4,30.42,114914.0,17.1496,17.1609,17.1214,17.1327,114914.0
2015-09-25 10:20:00,30.43,30.45,30.37,30.38,211793.0,17.1383,17.1496,17.1045,17.1102,211793.0
2015-09-25 10:30:00,30.38,30.44,30.36,30.41,109346.0,17.1102,17.144,17.0989,17.1271,109346.0
2015-09-25 10:40:00,30.41,30.49,30.37,30.48,121224.0,17.1271,17.1721,17.1045,17.1665,121224.0
2015-09-25 10:50:00,30.49,30.52,30.42,30.44,160606.0,17.1721,17.189,17.1327,17.144,160606.0
2015-09-25 11:00:00,30.44,30.45,30.37,30.4,161786.0,17.144,17.1496,17.1045,17.1214,161786.0
2015-09-25 11:10:00,30.39,30.46,30.39,30.43,126882.0,17.1158,17.1552,17.1158,17.1383,126882.0
2015-09-25 11:20:00,30.43,30.46,30.4,30.45,174904.0,17.1383,17.1552,17.1214,17.1496,174904.0
2015-09-25 11:30:00,30.46,30.46,30.37,30.41,261995.0,17.1552,17.1552,17.1045,17.1271,261995.0
2015-09-25 11:40:00,30.41,30.46,30.41,30.43,100135.0,17.1271,17.1552,17.1271,17.1383,100135.0
2015-09-25 11:50:00,30.42,30.46,30.4,30.42,106018.0,17.1327,17.1552,17.1214,17.1327,106018.0
2015-09-25 12:00:00,30.43,30.44,30.39,30.4,150118.0,17.1383,17.144,17.1158,17.1214,150118.0
2015-09-25 12:10:00,30.4,30.47,30.4,30.42,164389.0,17.1214,17.1609,17.1214,17.1327,164389.0
2015-09-25 12:20:00,30.42,30.45,30.4,30.44,86797.0,17.1327,17.1496,17.1214,17.144,86797.0
2015-09-25 12:30:00,30.45,30.47,30.41,30.47,154249.0,17.1496,17.1609,17.1271,17.1609,154249.0
2015-09-25 12:40:00,30.47,30.52,30.46,30.49,95565.0,17.1609,17.189,17.1552,17.1721,95565.0
2015-09-25 12:50:00,30.48,30.5,30.46,30.5,61738.0,17.1665,17.1778,17.1552,17.1778,61738.0
2015-09-25 13:00:00,30.5,30.61,30.49,30.61,197018.0,17.1778,17.2397,17.1721,17.2397,197018.0
2015-09-25 13:10:00,30.6,30.65,30.58,30.59,158937.0,17.2341,17.2622,17.2228,17.2284,158937.0
2015-09-25 13:20:00,30.59,30.6,30.56,30.58,86612.0,17.2284,17.2341,17.2115,17.2228,86612.0
2015-09-25 13:30:00,30.57,30.62,30.56,30.57,79869.0,17.2172,17.2453,17.2115,17.2172,79869.0
2015-09-25 13:40:00,30.58,30.58,30.5,30.54,63651.0,17.2228,17.2228,17.1778,17.2003,63651.0
2015-09-25 13:50:00,30.54,30.58,30.52,30.55,78718.0,17.2003,17.2228,17.189,17.2059,78718.0
2015-09-25 14:00:00,30.55,30.58,30.52,30.52,72488.0,17.2059,17.2228,17.189,17.189,72488.0
2015-09-25 14:10:00,30.53,30.54,30.45,30.45,123611.0,17.1947,17.2003,17.1496,17.1496,123611.0
2015-09-25 14:20:00,30.44,30.48,30.42,30.48,121984.0,17.144,17.1665,17.1327,17.1665,121984.0
2015-09-25 14:30:00,30.47,30.5,30.44,30.46,202661.0,17.1609,17.1778,17.144,17.1552,202661.0
2015-09-25 14:40:00,30.46,30.46,30.34,30.35,224290.0,17.1552,17.1552,17.0876,17.0933,224290.0
2015-09-25 14:50:00,30.36,30.4,30.32,30.38,156021.0,17.0989,17.1214,17.0764,17.1102,156021.0
2015-09-25 15:00:00,30.39,30.4,30.28,30.29,110372.0,17.1158,17.1214,17.0538,17.0595,110372.0
2015-09-25 15:10:00,30.28,30.33,30.25,30.3,203292.0,17.0538,17.082,17.037,17.0651,203292.0
2015-09-25 15:20:00,30.3,30.4,30.29,30.38,163834.0,17.0651,17.1214,17.0595,17.1102,163834.0
2015-09-25 15:30:00,30.38,30.43,30.36,30.41,300513.0,17.1102,17.1383,17.0989,17.1271,300513.0
2015-09-25 15:40:00,30.42,30.46,30.38,30.43,225061.0,17.1327,17.1552,17.1102,17.1383,225061.0
2015-09-25 15:50:00,30.43,30.44,30.36,30.43,348491.0,17.1383,17.144,17.0989,17.1383,348491.0
2015-09-28 09:30:00,29.88,29.88,29.7,29.72,477738.0,16.8286,16.8286,16.7272,16.7385,477738.0
2015-09-28 09:40:00,29.72,29.76,29.61,29.63,310229.0,16.7385,16.761,16.6765,16.6878,310229.0
2015-09-28 09:50:00,29.63,29.68,29.59,29.66,254828.0,16.6878,16.7159,16.6652,16.7047,254828.0
2015-09-28 10:00:00,29.66,29.7,29.61,29.62,116166.0,16.7047,16.7272,16.6765,16.6821,116166.0
2015-09-28 10:10:00,29.62,29.62,29.51,29.53,213440.0,16.6821,16.6821,16.6202,16.6314,213440.0
2015-09-28 10:20:00,29.52,29.7,29.51,29.7,217522.0,16.6258,16.7272,16.6202,16.7272,217522.0
2015-09-28 10:30:00,29.69,29.76,29.68,29.75,199550.0,16.7216,16.761,16.7159,16.7554,199550.0
2015-09-28 10:40:00,29.74,29.75,29.64,29.65,186072.0,16.7497,16.7554,16.6934,16.699,186072.0
2015-09-28 10:50:00,29.65,29.66,29.59,29.64,196377.0,16.699,16.7047,16.6652,16.6934,196377.0
2015-09-28 11:00:00,29.64,29.7,29.6,29.64,191037.0,16.6934,16.7272,16.6709,16.6934,191037.0
2015-09-28 11:10:00,29.65,29.65,29.57,29.6,158106.0,16.699,16.699,16.654,16.6709,158106.0
2015-09-28 11:20:00,29.61,29.68,29.56,29.59,231550.0,16.6765,16.7159,16.6483,16.6652,231550.0
2015-09-28 11:30:00,29.59,29.61,29.52,29.59,183127.0,16.6652,16.6765,16.6258,16.6652,183127.0
2015-09-28 11:40:00,29.58,29.63,29.54,29.54,125208.0,16.6596,16.6878,16.6371,16.6371,125208.0
2015-09-28 11:50:00,29.54,29.6,29.52,29.55,126665.0,16.6371,16.6709,16.6258,16.6427,126665.0
2015-09-28 12:00:00,29.54,29.57,29.52,29.52,89010.0,16.6371,16.654,16.6258,16.6258,89010.0
2015-09-28 12:10:00,29.52,29.54,29.5,29.5,118039.0,16.6258,16.6371,16.6145,16.6145,118039.0
2015-09-28 12:20:00,29.5,29.53,29.5,29.51,92906.0,16.6145,16.6314,16.6145,16.6202,92906.0
2015-09-28 12:30:00,29.51,29.57,29.48,29.55,192682.0,16.6202,16.654,16.6033,16.6427,192682.0
2015-09-28 12:40:00,29.54,29.55,29.51,29.53,55065.0,16.6371,16.6427,16.6202,16.6314,55065.0
2015-09-28 12:50:00,29.54,29.59,29.51,29.55,105814.0,16.6371,16.6652,16.6202,16.6427,105814.0
2015-09-28 13:00:00,29.56,29.6,29.56,29.58,84751.0,16.6483,16.6709,16.6483,16.6596,84751.0
2015-09-28 13:10:00,29.58,29.59,29.52,29.54,87396.0,16.6596,16.6652,16.6258,16.6371,87396.0
2015-09-28 13:20:00,29.53,29.57,29.51,29.52,99596.0,16.6314,16.654,16.6202,16.6258,99596.0
2015-09-28 13:30:00,29.51,29.57,29.5,29.53,89922.0,16.6202,16.654,16.6145,16.6314,89922.0
2015-09-28 13:40:00,29.53,29.55,29.51,29.54,169302.0,16.6314,16.6427,16.6202,16.6371,169302.0
2015-09-28 13:50:00,29.54,29.56,29.51,29.52,209880.0,16.6371,16.6483,16.6202,16.6258,209880.0
2015-09-28 14:00:00,29.52,29.54,29.48,29.53,183848.0,16.6258,16.6371,16.6033,16.6314,183848.0
2015-09-28 14:10:00,29.52,29.53,29.47,29.5,178549.0,16.6258,16.6314,16.5977,16.6145,178549.0
2015-09-28 14:20:00,29.49,29.51,29.45,29.49,207002.0,16.6089,16.6202,16.5864,16.6089,207002.0
2015-09-28 14:30:00,29.48,29.49,29.45,29.49,125352.0,16.6033,16.6089,16.5864,16.6089,125352.0
2015-09-28 14:40:00,29.5,29.53,29.46,29.47,125571.0,16.6145,16.6314,16.592,16.5977,125571.0
2015-09-28 14:50:00,29.47,29.48,29.41,29.43,133156.0,16.5977,16.6033,16.5639,16.5751,133156.0
2015-09-28 15:00:00,29.43,29.43,29.35,29.35,133193.0,16.5751,16.5751,16.5301,16.5301,133193.0
2015-09-28 15:10:00,29.36,29.42,29.35,29.4,177044.0,16.5357,16.5695,16.5301,16.5582,177044.0
2015-09-28 15:20:00,29.41,29.41,29.36,29.37,140418.0,16.5639,16.5639,16.5357,16.5413,140418.0
2015-09-28 15:30:00,29.36,29.46,29.36,29.4,188599.0,16.5357,16.592,16.5357,16.5582,188599.0
2015-09-28 15:40:00,29.41,29.44,29.38,29.41,245648.0,16.5639,16.5808,16.547,16.5639,245648.0
2015-09-28 15:50:00,29.41,29.44,29.36,29.38,479808.0,16.5639,16.5808,16.5357,16.547,479808.0
2015-09-29 09:30:00,29.87,29.93,29.8,29.85,525922.0,16.8229,16.8567,16.7835,16.8117,525922.0
2015-09-29 09:40:00,29.85,29.85,29.67,29.71,246864.0,16.8117,16.8117,16.7103,16.7328,246864.0
2015-09-29 09:50:00,29.71,29.86,29.7,29.81,249838.0,16.7328,16.8173,16.7272,16.7891,249838.0
2015-09-29 10:00:00,29.81,29.91,29.8,29.83,200513.0,16.7891,16.8455,16.7835,16.8004,200513.0
2015-09-29 10:10:00,29.82,29.85,29.77,29.8,114523.0,16.7948,16.8117,16.7666,16.7835,114523.0
2015-09-29 10:20:00,29.79,29.9,29.78,29.9,121429.0,16.7779,16.8398,16.7722,16.8398,121429.0
2015-09-29 10:30:00,29.9,29.95,29.89,29.93,170021.0,16.8398,16.868,16.8342,16.8567,170021.0
2015-09-29 10:40:00,29.93,29.95,29.82,29.83,174085.0,16.8567,16.868,16.7948,16.8004,174085.0
2015-09-29 10:50:00,29.82,29.91,29.81,29.87,127709.0,16.7948,16.8455,16.7891,16.8229,127709.0
2015-09-29 11:00:00,29.88,29.93,29.8,29.81,178288.0,16.8286,16.8567,16.7835,16.7891,178288.0
2015-09-29 11:10:00,29.81,29.84,29.76,29.8,202818.0,16.7891,16.806,16.761,16.7835,202818.0
2015-09-29 11:20:00,29.8,29.82,29.77,29.78,173066.0,16.7835,16.7948,16.7666,16.7722,173066.0
2015-09-29 11:30:00,29.78,29.79,29.68,29.71,345044.0,16.7722,16.7779,16.7159,16.7328,345044.0
2015-09-29 11:40:00,29.71,29.75,29.58,29.59,275176.0,16.7328,16.7554,16.6596,16.6652,275176.0
2015-09-29 11:50:00,29.6,29.61,29.52,29.54,253904.0,16.6709,16.6765,16.6258,16.6371,253904.0
2015-09-29 12:00:00,29.54,29.62,29.53,29.61,150125.0,16.6371,16.6821,16.6314,16.6765,150125.0
2015-09-29 12:10:00,29.61,29.69,29.55,29.64,180344.0,16.6765,16.7216,16.6427,16.6934,180344.0
2015-09-29 12:20:00,29.63,29.68,29.61,29.68,86766.0,16.6878,16.7159,16.6765,16.7159,86766.0
2015-09-29 12:30:00,29.69,29.72,29.65,29.69,130392.0,16.7216,16.7385,16.699,16.7216,130392.0
2015-09-29 12:40:00,29.69,29.72,29.64,29.66,104540.0,16.7216,16.7385,16.6934,16.7047,104540.0
2015-09-29 12:50:00,29.66,29.67,29.58,29.59,67385.0,16.7047,16.7103,16.6596,16.6652,67385.0
2015-09-29 13:00:00,29.6,29.64,29.57,29.62,96834.0,16.6709,16.6934,16.654,16.6821,96834.0
2015-09-29 13:10:00,29.61,29.64,29.58,29.62,105326.0,16.6765,16.6934,16.6596,16.6821,105326.0
2015-09-29 13:20:00,29.62,29.66,29.6,29.65,116764.0,16.6821,16.7047,16.6709,16.699,116764.0
2015-09-29 13:30:00,29.66,29.72,29.66,29.7,99564.0,16.7047,16.7385,16.7047,16.7272,99564.0
2015-09-29 13:40:00,29.7,29.76,29.69,29.69,85118.0,16.7272,16.761,16.7216,16.7216,85118.0
2015-09-29 13:50:00,29.69,29.72,29.65,29.71,61284.0,16.7216,16.7385,16.699,16.7328,61284.0
2015-09-29 14:00:00,29.71,29.71,29.63,29.65,133636.0,16.7328,16.7328,16.6878,16.699,133636.0
2015-09-29 14:10:00,29.66,29.66,29.6,29.63,88220.0,16.7047,16.7047,16.6709,16.6878,88220.0
2015-09-29 14:20:00,29.64,29.68,29.61,29.65,147814.0,16.6934,16.7159,16.6765,16.699,147814.0
2015-09-29 14:30:00,29.64,29.67,29.59,29.62,121513.0,16.6934,16.7103,16.6652,16.6821,121513.0
2015-09-29 14:40:00,29.62,29.64,29.51,29.52,267035.0,16.6821,16.6934,16.6202,16.6258,267035.0
2015-09-29 14:50:00,29.52,29.58,29.51,29.56,197573.0,16.6258,16.6596,16.6202,16.6483,197573.0
2015-09-29 15:00:00,29.55,29.58,29.51,29.55,109040.0,16.6427,16.6596,16.6202,16.6427,109040.0
2015-09-29 15:10:00,29.55,29.58,29.51,29.53,146402.0,16.6427,16.6596,16.6202,16.6314,146402.0
2015-09-29 15:20:00,29.52,29.53,29.46,29.47,272730.0,16.6258,16.6314,16.592,16.5977,272730.0
2015-09-29 15:30:00,29.48,29.55,29.48,29.51,318812.0,16.6033,16.6427,16.6033,16.6202,318812.0
2015-09-29 15:40:00,29.52,29.57,29.49,29.57,295455.0,16.6258,16.654,16.6089,16.654,295455.0
2015-09-29 15:50:00,29.58,29.65,29.56,29.63,470146.0,16.6596,16.699,16.6483,16.6878,470146.0
2015-09-30 09:30:00,30.18,30.21,30.08,30.14,542925.0,16.9975,17.0144,16.9412,16.975,542925.0
2015-09-30 09:40:00,30.14,30.21,30.13,30.19,336726.0,16.975,17.0144,16.9694,17.0032,336726.0
2015-09-30 09:50:00,30.19,30.23,30.13,30.19,185618.0,17.0032,17.0257,16.9694,17.0032,185618.0
2015-09-30 10:00:00,30.2,30.37,30.2,30.36,217910.0,17.0088,17.1045,17.0088,17.0989,217910.0
2015-09-30 10:10:00,30.36,30.37,30.24,30.25,107216.0,17.0989,17.1045,17.0313,17.037,107216.0
2015-09-30 10:20:00,30.26,30.36,30.26,30.3,131768.0,17.0426,17.0989,17.0426,17.0651,131768.0
2015-09-30 10:30:00,30.3,30.31,30.19,30.27,286241.0,17.0651,17.0707,17.0032,17.0482,286241.0
2015-09-30 10:40:00,30.28,30.39,30.28,30.33,212409.0,17.0538,17.1158,17.0538,17.082,212409.0
2015-09-30 10:50:00,30.33,30.39,30.3,30.33,195176.0,17.082,17.1158,17.0651,17.082,195176.0
2015-09-30 11:00:00,30.33,30.34,30.25,30.26,139501.0,17.082,17.0876,17.037,17.0426,139501.0
2015-09-30 11:10:00,30.25,30.35,30.24,30.28,130122.0,17.037,17.0933,17.0313,17.0538,130122.0
2015-09-30 11:20:00,30.27,30.35,30.23,30.35,137784.0,17.0482,17.0933,17.0257,17.0933,137784.0
2015-09-30 11:30:00,30.35,30.36,30.3,30.32,315652.0,17.0933,17.0989,17.0651,17.0764,315652.0
2015-09-30 11:40:00,30.32,30.35,30.25,30.3,108334.0,17.0764,17.0933,17.037,17.0651,108334.0
2015-09-30 11:50:00,30.29,30.33,30.28,30.32,78487.0,17.0595,17.082,17.0538,17.0764,78487.0
2015-09-30 12:00:00,30.32,30.34,30.23,30.25,95108.0,17.0764,17.0876,17.0257,17.037,95108.0
2015-09-30 12:10:00,30.25,30.26,30.17,30.2,95959.0,17.037,17.0426,16.9919,17.0088,95959.0
2015-09-30 12:20:00,30.2,30.28,30.19,30.26,94357.0,17.0088,17.0538,17.0032,17.0426,94357.0
2015-09-30 12:30:00,30.26,30.3,30.23,30.26,92542.0,17.0426,17.0651,17.0257,17.0426,92542.0
2015-09-30 12:40:00,30.26,30.26,30.16,30.16,107970.0,17.0426,17.0426,16.9863,16.9863,107970.0
2015-09-30 12:50:00,30.16,30.19,30.12,30.18,98718.0,16.9863,17.0032,16.9637,16.9975,98718.0
2015-09-30 13:00:00,30.19,30.22,30.18,30.22,61297.0,17.0032,17.0201,16.9975,17.0201,61297.0
2015-09-30 13:10:00,30.22,30.23,30.17,30.22,73119.0,17.0201,17.0257,16.9919,17.0201,73119.0
2015-09-30 13:20:00,30.22,30.24,30.17,30.24,71206.0,17.0201,17.0313,16.9919,17.0313,71206.0
2015-09-30 13:30:00,30.24,30.27,30.21,30.22,64973.0,17.0313,17.0482,17.0144,17.0201,64973.0
2015-09-30 13:40:00,30.22,30.3,30.22,30.28,81881.0,17.0201,17.0651,17.0201,17.0538,81881.0
2015-09-30 13:50:00,30.28,30.32,30.27,30.28,52938.0,17.0538,17.0764,17.0482,17.0538,52938.0
2015-09-30 14:00:00,30.28,30.3,30.23,30.23,83565.0,17.0538,17.0651,17.0257,17.0257,83565.0
2015-09-30 14:10:00,30.22,30.31,30.21,30.31,88284.0,17.0201,17.0707,17.0144,17.0707,88284.0
2015-09-30 14:20:00,30.31,30.34,30.28,30.33,108206.0,17.0707,17.0876,17.0538,17.082,108206.0
2015-09-30 14:30:00,30.33,30.34,30.25,30.27,68442.0,17.082,17.0876,17.037,17.0482,68442.0
2015-09-30 14:40:00,30.26,30.32,30.26,30.3,78727.0,17.0426,17.0764,17.0426,17.0651,78727.0
2015-09-30 14:50:00,30.3,30.35,30.29,30.35,90783.0,17.0651,17.0933,17.0595,17.0933,90783.0
2015-09-30 15:00:00,30.35,30.37,30.3,30.33,107801.0,17.0933,17.1045,17.0651,17.082,107801.0
2015-09-30 15:10:00,30.33,30.35,30.3,30.33,81566.0,17.082,17.0933,17.0651,17.082,81566.0
2015-09-30 15:20:00,30.33,30.42,30.32,30.39,127992.0,17.082,17.1327,17.0764,17.1158,127992.0
2015-09-30 15:30:00,30.4,30.44,30.37,30.44,192405.0,17.1214,17.144,17.1045,17.144,192405.0
2015-09-30 15:40:00,30.44,30.52,30.43,30.5,247171.0,17.144,17.189,17.1383,17.1778,247171.0
2015-09-30 15:50:00,30.51,30.57,30.5,30.56,296731.0,17.1834,17.2172,17.1778,17.2115,296731.0
2015-10-01 09:30:00,31.66,31.88,31.59,31.62,1121421.0,17.8311,17.955,17.7916,17.8085,1121421.0
2015-10-01 09:40:00,31.63,31.7,31.49,31.58,549415.0,17.8142,17.8536,17.7353,17.786,549415.0
2015-10-01 09:50:00,31.58,31.59,31.34,31.37,517460.0,17.786,17.7916,17.6508,17.6677,517460.0
2015-10-01 10:00:00,31.37,31.4,31.25,31.3,445591.0,17.6677,17.6846,17.6002,17.6283,445591.0
2015-10-01 10:10:00,31.3,31.37,31.23,31.27,341300.0,17.6283,17.6677,17.5889,17.6114,341300.0
2015-10-01 10:20:00,31.27,31.42,31.26,31.32,286337.0,17.6114,17.6959,17.6058,17.6396,286337.0
2015-10-01 10:30:00,31.32,31.35,31.12,31.24,247783.0,17.6396,17.6565,17.5269,17.5945,247783.0
2015-10-01 10:40:00,31.23,31.25,31.04,31.1,180039.0,17.5889,17.6002,17.4819,17.5157,180039.0
2015-10-01 10:50:00,31.09,31.09,30.89,30.93,303405.0,17.51,17.51,17.3974,17.4199,303405.0
2015-10-01 11:00:00,30.93,31.0,30.91,30.97,372573.0,17.4199,17.4594,17.4087,17.4425,372573.0
2015-10-01 11:10:00,30.96,31.03,30.94,30.97,178671.0,17.4368,17.4763,17.4256,17.4425,178671.0
2015-10-01 11:20:00,30.97,31.15,30.94,31.12,270403.0,17.4425,17.5438,17.4256,17.5269,270403.0
2015-10-01 11:30:00,31.13,31.2,31.02,31.07,254524.0,17.5326,17.572,17.4706,17.4988,254524.0
2015-10-01 11:40:00,31.06,31.15,31.04,31.07,80310.0,17.4931,17.5438,17.4819,17.4988,80310.0
2015-10-01 11:50:00,31.06,31.07,30.92,30.95,179707.0,17.4931,17.4988,17.4143,17.4312,179707.0
2015-10-01 12:00:00,30.95,30.98,30.82,30.84,152469.0,17.4312,17.4481,17.358,17.3692,152469.0
2015-10-01 12:10:00,30.84,30.87,30.8,30.87,169948.0,17.3692,17.3861,17.3467,17.3861,169948.0
2015-10-01 12:20:00,30.86,30.97,30.82,30.92,105278.0,17.3805,17.4425,17.358,17.4143,105278.0
2015-10-01 12:30:00,30.91,30.97,30.9,30.92,127631.0,17.4087,17.4425,17.403,17.4143,127631.0
2015-10-01 12:40:00,30.92,30.95,30.87,30.88,99679.0,17.4143,17.4312,17.3861,17.3918,99679.0
2015-10-01 12:50:00,30.88,30.92,30.82,30.87,103579.0,17.3918,17.4143,17.358,17.3861,103579.0
2015-10-01 13:00:00,30.87,30.88,30.78,30.81,117463.0,17.3861,17.3918,17.3355,17.3523,117463.0
2015-10-01 13:10:00,30.81,30.91,30.78,30.87,105124.0,17.3523,17.4087,17.3355,17.3861,105124.0
2015-10-01 13:20:00,30.87,30.88,30.81,30.83,106144.0,17.3861,17.3918,17.3523,17.3636,106144.0
2015-10-01 13:30:00,30.83,30.9,30.8,30.85,123149.0,17.3636,17.403,17.3467,17.3749,123149.0
2015-10-01 13:40:00,30.86,30.89,30.83,30.89,70443.0,17.3805,17.3974,17.3636,17.3974,70443.0
2015-10-01 13:50:00,30.89,30.96,30.87,30.94,96155.0,17.3974,17.4368,17.3861,17.4256,96155.0
2015-10-01 14:00:00,30.94,31.02,30.88,30.99,130890.0,17.4256,17.4706,17.3918,17.4537,130890.0
2015-10-01 14:10:00,30.99,31.01,30.94,30.94,88490.0,17.4537,17.465,17.4256,17.4256,88490.0
2015-10-01 14:20:00,30.94,30.97,30.87,30.9,103239.0,17.4256,17.4425,17.3861,17.403,103239.0
2015-10-01 14:30:00,30.9,30.94,30.88,30.91,113159.0,17.403,17.4256,17.3918,17.4087,113159.0
2015-10-01 14:40:00,30.91,30.92,30.83,30.83,71065.0,17.4087,17.4143,17.3636,17.3636,71065.0
2015-10-01 14:50:00,30.84,30.97,30.83,30.94,102487.0,17.3692,17.4425,17.3636,17.4256,102487.0
2015-10-01 15:00:00,30.94,31.0,30.91,30.93,155032.0,17.4256,17.4594,17.4087,17.4199,155032.0
2015-10-01 15:10:00,30.93,30.96,30.92,30.94,158657.0,17.4199,17.4368,17.4143,17.4256,158657.0
2015-10-01 15:20:00,30.94,30.97,30.91,30.93,116360.0,17.4256,17.4425,17.4087,17.4199,116360.0
2015-10-01 15:30:00,30.93,30.94,30.85,30.87,150702.0,17.4199,17.4256,17.3749,17.3861,150702.0
2015-10-01 15:40:00,30.87,30.94,30.86,30.94,220032.0,17.3861,17.4256,17.3805,17.4256,220032.0
2015-10-01 15:50:00,30.95,30.97,30.91,30.96,367164.0,17.4312,17.4425,17.4087,17.4368,367164.0
2015-10-02 09:30:00,31.48,31.58,31.42,31.57,856320.0,17.7297,17.786,17.6959,17.7804,856320.0
2015-10-02 09:40:00,31.56,31.71,31.54,31.62,575729.0,17.7748,17.8592,17.7635,17.8085,575729.0
2015-10-02 09:50:00,31.61,31.74,31.54,31.73,367767.0,17.8029,17.8761,17.7635,17.8705,367767.0
2015-10-02 10:00:00,31.72,31.81,31.7,31.76,432178.0,17.8649,17.9156,17.8536,17.8874,432178.0
2015-10-02 10:10:00,31.76,31.87,31.69,31.82,404126.0,17.8874,17.9493,17.848,17.9212,404126.0
2015-10-02 10:20:00,31.82,31.85,31.74,31.77,460843.0,17.9212,17.9381,17.8761,17.893,460843.0
2015-10-02 10:30:00,31.77,31.84,31.73,31.84,364362.0,17.893,17.9324,17.8705,17.9324,364362.0
2015-10-02 10:40:00,31.83,31.91,31.81,31.85,308212.0,17.9268,17.9719,17.9156,17.9381,308212.0
2015-10-02 10:50:00,31.85,31.9,31.78,31.9,335637.0,17.9381,17.9662,17.8987,17.9662,335637.0
2015-10-02 11:00:00,31.89,32.06,31.88,32.02,393634.0,17.9606,18.0564,17.955,18.0338,393634.0
2015-10-02 11:10:00,32.03,32.06,31.97,31.99,284552.0,18.0395,18.0564,18.0057,18.0169,284552.0
2015-10-02 11:20:00,32.0,32.1,31.95,32.06,270520.0,18.0226,18.0789,17.9944,18.0564,270520.0
2015-10-02 11:30:00,32.06,32.13,32.04,32.08,253157.0,18.0564,18.0958,18.0451,18.0676,253157.0
2015-10-02 11:40:00,32.08,32.1,32.01,32.01,109691.0,18.0676,18.0789,18.0282,18.0282,109691.0
2015-10-02 11:50:00,32.02,32.05,32.0,32.05,103398.0,18.0338,18.0507,18.0226,18.0507,103398.0
2015-10-02 12:00:00,32.05,32.09,32.04,32.08,74719.0,18.0507,18.0732,18.0451,18.0676,74719.0
2015-10-02 12:10:00,32.09,32.2,32.08,32.17,204193.0,18.0732,18.1352,18.0676,18.1183,204193.0
2015-10-02 12:20:00,32.18,32.21,32.11,32.13,273317.0,18.1239,18.1408,18.0845,18.0958,273317.0
2015-10-02 12:30:00,32.13,32.21,32.11,32.16,240807.0,18.0958,18.1408,18.0845,18.1127,240807.0
2015-10-02 12:40:00,32.15,32.33,32.15,32.31,262861.0,18.107,18.2084,18.107,18.1972,262861.0
2015-10-02 12:50:00,32.32,32.35,32.29,32.32,164981.0,18.2028,18.2197,18.1859,18.2028,164981.0
2015-10-02 13:00:00,32.32,32.48,32.3,32.43,245873.0,18.2028,18.2929,18.1915,18.2647,245873.0
2015-10-02 13:10:00,32.43,32.48,32.36,32.36,173964.0,18.2647,18.2929,18.2253,18.2253,173964.0
2015-10-02 13:20:00,32.37,32.38,32.28,32.3,124627.0,18.2309,18.2366,18.1803,18.1915,124627.0
2015-10-02 13:30:00,32.31,32.34,32.27,32.27,141243.0,18.1972,18.2141,18.1746,18.1746,141243.0
2015-10-02 13:40:00,32.27,32.39,32.27,32.35,116778.0,18.1746,18.2422,18.1746,18.2197,116778.0
2015-10-02 13:50:00,32.36,32.38,32.3,32.32,122455.0,18.2253,18.2366,18.1915,18.2028,122455.0
2015-10-02 14:00:00,32.32,32.41,32.3,32.41,99890.0,18.2028,18.2535,18.1915,18.2535,99890.0
2015-10-02 14:10:00,32.4,32.41,32.34,32.4,157923.0,18.2478,18.2535,18.2141,18.2478,157923.0
2015-10-02 14:20:00,32.4,32.4,32.34,32.35,163575.0,18.2478,18.2478,18.2141,18.2197,163575.0
2015-10-02 14:30:00,32.35,32.39,32.31,32.34,96977.0,18.2197,18.2422,18.1972,18.2141,96977.0
2015-10-02 14:40:00,32.35,32.36,32.31,32.32,153769.0,18.2197,18.2253,18.1972,18.2028,153769.0
2015-10-02 14:50:00,32.32,32.34,32.27,32.28,145057.0,18.2028,18.2141,18.1746,18.1803,145057.0
2015-10-02 15:00:00,32.29,32.36,32.28,32.35,250086.0,18.1859,18.2253,18.1803,18.2197,250086.0
2015-10-02 15:10:00,32.36,32.46,32.33,32.46,341047.0,18.2253,18.2816,18.2084,18.2816,341047.0
2015-10-02 15:20:00,32.45,32.48,32.42,32.47,245940.0,18.276,18.2929,18.2591,18.2873,245940.0
2015-10-02 15:30:00,32.48,32.53,32.46,32.49,382667.0,18.2929,18.3211,18.2816,18.2985,382667.0
2015-10-02 15:40:00,32.5,32.51,32.44,32.45,288686.0,18.3042,18.3098,18.2704,18.276,288686.0
2015-10-02 15:50:00,32.45,32.53,32.44,32.52,768942.0,18.276,18.3211,18.2704,18.3154,768942.0
2015-10-05 09:30:00,33.19,33.4,33.18,33.38,736491.0,18.6928,18.811,18.6871,18.7998,736491.0
2015-10-05 09:40:00,33.38,33.43,33.32,33.33,388193.0,18.7998,18.8279,18.766,18.7716,388193.0
2015-10-05 09:50:00,33.34,33.37,33.19,33.36,512072.0,18.7773,18.7942,18.6928,18.7885,512072.0
2015-10-05 10:00:00,33.36,33.42,33.25,33.33,633451.0,18.7885,18.8223,18.7266,18.7716,633451.0
2015-10-05 10:10:00,33.33,33.46,33.32,33.43,601757.0,18.7716,18.8448,18.766,18.8279,601757.0
2015-10-05 10:20:00,33.43,33.57,33.41,33.55,396885.0,18.8279,18.9068,18.8167,18.8955,396885.0
2015-10-05 10:30:00,33.54,33.56,33.47,33.49,310785.0,18.8899,18.9012,18.8505,18.8617,310785.0
2015-10-05 10:40:00,33.48,33.49,33.36,33.41,458995.0,18.8561,18.8617,18.7885,18.8167,458995.0
2015-10-05 10:50:00,33.41,33.41,33.35,33.39,245267.0,18.8167,18.8167,18.7829,18.8054,245267.0
2015-10-05 11:00:00,33.39,33.41,33.3,33.39,275036.0,18.8054,18.8167,18.7547,18.8054,275036.0
2015-10-05 11:10:00,33.39,33.42,33.36,33.36,156052.0,18.8054,18.8223,18.7885,18.7885,156052.0
2015-10-05 11:20:00,33.37,33.41,33.34,33.36,126161.0,18.7942,18.8167,18.7773,18.7885,126161.0
2015-10-05 11:30:00,33.37,33.51,33.35,33.48,321372.0,18.7942,18.873,18.7829,18.8561,321372.0
2015-10-05 11:40:00,33.48,33.51,33.42,33.5,115378.0,18.8561,18.873,18.8223,18.8674,115378.0
2015-10-05 11:50:00,33.5,33.51,33.43,33.49,119675.0,18.8674,18.873,18.8279,18.8617,119675.0
2015-10-05 12:00:00,33.49,33.51,33.43,33.51,123582.0,18.8617,18.873,18.8279,18.873,123582.0
2015-10-05 12:10:00,33.51,33.53,33.49,33.5,163847.0,18.873,18.8843,18.8617,18.8674,163847.0
2015-10-05 12:20:00,33.5,33.5,33.41,33.48,190182.0,18.8674,18.8674,18.8167,18.8561,190182.0
2015-10-05 12:30:00,33.48,33.5,33.46,33.48,99154.0,18.8561,18.8674,18.8448,18.8561,99154.0
2015-10-05 12:40:00,33.48,33.5,33.47,33.5,139596.0,18.8561,18.8674,18.8505,18.8674,139596.0
2015-10-05 12:50:00,33.49,33.51,33.46,33.47,246465.0,18.8617,18.873,18.8448,18.8505,246465.0
2015-10-05 13:00:00,33.48,33.51,33.44,33.48,177241.0,18.8561,18.873,18.8336,18.8561,177241.0
2015-10-05 13:10:00,33.48,33.54,33.48,33.53,126475.0,18.8561,18.8899,18.8561,18.8843,126475.0
2015-10-05 13:20:00,33.54,33.59,33.52,33.56,179951.0,18.8899,18.9181,18.8786,18.9012,179951.0
2015-10-05 13:30:00,33.56,33.58,33.54,33.57,173907.0,18.9012,18.9124,18.8899,18.9068,173907.0
2015-10-05 13:40:00,33.56,33.6,33.54,33.59,130159.0,18.9012,18.9237,18.8899,18.9181,130159.0
2015-10-05 13:50:00,33.6,33.6,33.54,33.55,141030.0,18.9237,18.9237,18.8899,18.8955,141030.0
2015-10-05 14:00:00,33.56,33.56,33.46,33.53,140666.0,18.9012,18.9012,18.8448,18.8843,140666.0
2015-10-05 14:10:00,33.53,33.54,33.49,33.51,178176.0,18.8843,18.8899,18.8617,18.873,178176.0
2015-10-05 14:20:00,33.51,33.53,33.49,33.51,123660.0,18.873,18.8843,18.8617,18.873,123660.0
2015-10-05 14:30:00,33.52,33.56,33.52,33.54,90840.0,18.8786,18.9012,18.8786,18.8899,90840.0
2015-10-05 14:40:00,33.54,33.59,33.52,33.54,102399.0,18.8899,18.9181,18.8786,18.8899,102399.0
2015-10-05 14:50:00,33.53,33.58,33.53,33.54,126690.0,18.8843,18.9124,18.8843,18.8899,126690.0
2015-10-05 15:00:00,33.53,33.56,33.5,33.53,154678.0,18.8843,18.9012,18.8674,18.8843,154678.0
2015-10-05 15:10:00,33.54,33.54,33.46,33.46,183102.0,18.8899,18.8899,18.8448,18.8448,183102.0
2015-10-05 15:20:00,33.46,33.51,33.44,33.49,201738.0,18.8448,18.873,18.8336,18.8617,201738.0
2015-10-05 15:30:00,33.49,33.51,33.45,33.47,260433.0,18.8617,18.873,18.8392,18.8505,260433.0
2015-10-05 15:40:00,33.47,33.48,33.44,33.48,290828.0,18.8505,18.8561,18.8336,18.8561,290828.0
2015-10-05 15:50:00,33.47,33.49,33.44,33.49,777667.0,18.8505,18.8617,18.8336,18.8617,777667.0
2015-10-06 09:30:00,33.79,34.1,33.76,34.07,703550.0,19.0307,19.2053,19.0138,19.1884,703550.0
2015-10-06 09:40:00,34.08,34.15,34.06,34.12,513875.0,19.194,19.2335,19.1828,19.2166,513875.0
2015-10-06 09:50:00,34.12,34.27,34.1,34.24,599002.0,19.2166,19.301,19.2053,19.2841,599002.0
2015-10-06 10:00:00,34.25,34.31,34.19,34.25,398122.0,19.2898,19.3236,19.256,19.2898,398122.0
2015-10-06 10:10:00,34.25,34.32,34.2,34.21,345703.0,19.2898,19.3292,19.2616,19.2672,345703.0
2015-10-06 10:20:00,34.22,34.26,34.17,34.21,500849.0,19.2729,19.2954,19.2447,19.2672,500849.0
2015-10-06 10:30:00,34.22,34.28,34.2,34.26,217204.0,19.2729,19.3067,19.2616,19.2954,217204.0
2015-10-06 10:40:00,34.27,34.3,34.23,34.23,185093.0,19.301,19.3179,19.2785,19.2785,185093.0
2015-10-06 10:50:00,34.24,34.31,34.22,34.28,179029.0,19.2841,19.3236,19.2729,19.3067,179029.0
2015-10-06 11:00:00,34.28,34.46,34.26,34.45,339786.0,19.3067,19.408,19.2954,19.4024,339786.0
2015-10-06 11:10:00,34.44,34.52,34.42,34.52,265228.0,19.3968,19.4418,19.3855,19.4418,265228.0
2015-10-06 11:20:00,34.52,34.6,34.49,34.58,421057.0,19.4418,19.4869,19.4249,19.4756,421057.0
2015-10-06 11:30:00,34.58,34.63,34.27,34.3,500207.0,19.4756,19.5038,19.301,19.3179,500207.0
2015-10-06 11:40:00,34.3,34.42,34.23,34.42,290723.0,19.3179,19.3855,19.2785,19.3855,290723.0
2015-10-06 11:50:00,34.42,34.5,34.36,34.38,221615.0,19.3855,19.4306,19.3517,19.363,221615.0
2015-10-06 12:00:00,34.39,34.48,34.38,34.44,178770.0,19.3686,19.4193,19.363,19.3968,178770.0
2015-10-06 12:10:00,34.44,34.47,34.29,34.32,343399.0,19.3968,19.4137,19.3123,19.3292,343399.0
2015-10-06 12:20:00,34.31,34.38,34.3,34.35,209066.0,19.3236,19.363,19.3179,19.3461,209066.0
2015-10-06 12:30:00,34.35,34.37,34.22,34.23,145497.0,19.3461,19.3574,19.2729,19.2785,145497.0
2015-10-06 12:40:00,34.24,34.29,34.18,34.24,393137.0,19.2841,19.3123,19.2503,19.2841,393137.0
2015-10-06 12:50:00,34.24,34.28,34.22,34.24,201297.0,19.2841,19.3067,19.2729,19.2841,201297.0
2015-10-06 13:00:00,34.25,34.29,34.24,34.27,91721.0,19.2898,19.3123,19.2841,19.301,91721.0
2015-10-06 13:10:00,34.27,34.28,34.21,34.27,339381.0,19.301,19.3067,19.2672,19.301,339381.0
2015-10-06 13:20:00,34.27,34.3,34.22,34.23,105250.0,19.301,19.3179,19.2729,19.2785,105250.0
2015-10-06 13:30:00,34.23,34.24,34.12,34.14,138687.0,19.2785,19.2841,19.2166,19.2278,138687.0
2015-10-06 13:40:00,34.14,34.15,34.04,34.14,326679.0,19.2278,19.2335,19.1715,19.2278,326679.0
2015-10-06 13:50:00,34.15,34.2,34.13,34.14,284755.0,19.2335,19.2616,19.2222,19.2278,284755.0
2015-10-06 14:00:00,34.14,34.18,34.13,34.16,223623.0,19.2278,19.2503,19.2222,19.2391,223623.0
2015-10-06 14:10:00,34.17,34.24,34.16,34.22,244519.0,19.2447,19.2841,19.2391,19.2729,244519.0
2015-10-06 14:20:00,34.22,34.25,34.2,34.24,170409.0,19.2729,19.2898,19.2616,19.2841,170409.0
2015-10-06 14:30:00,34.23,34.24,34.17,34.2,218793.0,19.2785,19.2841,19.2447,19.2616,218793.0
2015-10-06 14:40:00,34.2,34.23,34.16,34.23,411712.0,19.2616,19.2785,19.2391,19.2785,411712.0
2015-10-06 14:50:00,34.23,34.25,34.15,34.21,135547.0,19.2785,19.2898,19.2335,19.2672,135547.0
2015-10-06 15:00:00,34.21,34.39,34.2,34.37,456853.0,19.2672,19.3686,19.2616,19.3574,456853.0
2015-10-06 15:10:00,34.36,34.38,34.3,34.32,211679.0,19.3517,19.363,19.3179,19.3292,211679.0
2015-10-06 15:20:00,34.33,34.35,34.3,34.34,185886.0,19.3348,19.3461,19.3179,19.3405,185886.0
2015-10-06 15:30:00,34.34,34.38,34.31,34.33,342342.0,19.3405,19.363,19.3236,19.3348,342342.0
2015-10-06 15:40:00,34.33,34.35,34.32,34.33,198837.0,19.3348,19.3461,19.3292,19.3348,198837.0
2015-10-06 15:50:00,34.33,34.34,34.27,34.3,584131.0,19.3348,19.3405,19.301,19.3179,584131.0
2015-10-07 09:30:00,35.72,35.92,35.66,35.82,1454488.0,20.1177,20.2303,20.0839,20.174,1454488.0
2015-10-07 09:40:00,35.83,35.85,35.66,35.69,1190721.0,20.1796,20.1909,20.0839,20.1008,1190721.0
2015-10-07 09:50:00,35.69,35.77,35.57,35.76,1127193.0,20.1008,20.1458,20.0332,20.1402,1127193.0
2015-10-07 10:00:00,35.76,35.87,35.74,35.84,838458.0,20.1402,20.2022,20.1289,20.1853,838458.0
2015-10-07 10:10:00,35.85,36.01,35.82,35.98,973200.0,20.1909,20.281,20.174,20.2641,973200.0
2015-10-07 10:20:00,35.98,36.1,35.91,36.09,895354.0,20.2641,20.3317,20.2247,20.3261,895354.0
2015-10-07 10:30:00,36.07,36.07,35.67,35.74,1048370.0,20.3148,20.3148,20.0895,20.1289,1048370.0
2015-10-07 10:40:00,35.74,35.74,35.51,35.67,1554150.0,20.1289,20.1289,19.9994,20.0895,1554150.0
2015-10-07 10:50:00,35.67,35.77,35.67,35.76,717967.0,20.0895,20.1458,20.0895,20.1402,717967.0
2015-10-07 11:00:00,35.76,35.77,35.41,35.45,983938.0,20.1402,20.1458,19.9431,19.9656,983938.0
2015-10-07 11:10:00,35.45,35.56,35.41,35.54,679862.0,19.9656,20.0276,19.9431,20.0163,679862.0
2015-10-07 11:20:00,35.54,35.55,35.37,35.47,696786.0,20.0163,20.0219,19.9206,19.9769,696786.0
2015-10-07 11:30:00,35.46,35.62,35.39,35.51,490428.0,19.9713,20.0614,19.9318,19.9994,490428.0
2015-10-07 11:40:00,35.51,35.51,35.33,35.47,434742.0,19.9994,19.9994,19.898,19.9769,434742.0
2015-10-07 11:50:00,35.47,35.75,35.4,35.73,351911.0,19.9769,20.1346,19.9375,20.1233,351911.0
2015-10-07 12:00:00,35.73,35.77,35.5,35.53,568921.0,20.1233,20.1458,19.9938,20.0107,568921.0
2015-10-07 12:10:00,35.54,35.69,35.51,35.59,353060.0,20.0163,20.1008,19.9994,20.0445,353060.0
2015-10-07 12:20:00,35.59,35.59,35.42,35.48,264052.0,20.0445,20.0445,19.9487,19.9825,264052.0
2015-10-07 12:30:00,35.49,35.53,35.4,35.41,393277.0,19.9881,20.0107,19.9375,19.9431,393277.0
2015-10-07 12:40:00,35.41,35.56,35.37,35.47,189793.0,19.9431,20.0276,19.9206,19.9769,189793.0
2015-10-07 12:50:00,35.48,35.48,35.35,35.44,202368.0,19.9825,19.9825,19.9093,19.96,202368.0
2015-10-07 13:00:00,35.44,35.56,35.43,35.52,135897.0,19.96,20.0276,19.9544,20.005,135897.0
2015-10-07 13:10:00,35.52,35.58,35.51,35.51,133527.0,20.005,20.0388,19.9994,19.9994,133527.0
2015-10-07 13:20:00,35.51,35.55,35.47,35.5,179828.0,19.9994,20.0219,19.9769,19.9938,179828.0
2015-10-07 13:30:00,35.51,35.59,35.49,35.51,254869.0,19.9994,20.0445,19.9881,19.9994,254869.0
2015-10-07 13:40:00,35.52,35.58,35.5,35.52,225511.0,20.005,20.0388,19.9938,20.005,225511.0
2015-10-07 13:50:00,35.52,35.56,35.48,35.51,167349.0,20.005,20.0276,19.9825,19.9994,167349.0
2015-10-07 14:00:00,35.51,35.62,35.5,35.55,265864.0,19.9994,20.0614,19.9938,20.0219,265864.0
2015-10-07 14:10:00,35.54,35.69,35.53,35.62,193720.0,20.0163,20.1008,20.0107,20.0614,193720.0
2015-10-07 14:20:00,35.62,35.62,35.46,35.49,165218.0,20.0614,20.0614,19.9713,19.9881,165218.0
2015-10-07 14:30:00,35.5,35.54,35.4,35.45,266198.0,19.9938,20.0163,19.9375,19.9656,266198.0
2015-10-07 14:40:00,35.46,35.51,35.41,35.43,287242.0,19.9713,19.9994,19.9431,19.9544,287242.0
2015-10-07 14:50:00,35.44,35.51,35.4,35.48,174960.0,19.96,19.9994,19.9375,19.9825,174960.0
2015-10-07 15:00:00,35.48,35.5,35.42,35.46,214249.0,19.9825,19.9938,19.9487,19.9713,214249.0
2015-10-07 15:10:00,35.45,35.58,35.45,35.55,309473.0,19.9656,20.0388,19.9656,20.0219,309473.0
2015-10-07 15:20:00,35.55,35.57,35.49,35.52,261856.0,20.0219,20.0332,19.9881,20.005,261856.0
2015-10-07 15:30:00,35.53,35.63,35.51,35.62,213165.0,20.0107,20.067,19.9994,20.0614,213165.0
2015-10-07 15:40:00,35.62,35.66,35.58,35.61,316235.0,20.0614,20.0839,20.0388,20.0557,316235.0
2015-10-07 15:50:00,35.61,35.72,35.6,35.71,730728.0,20.0557,20.1177,20.0501,20.1121,730728.0
2015-10-08 09:30:00,35.31,35.7,35.28,35.56,801949.0,19.8868,20.1064,19.8699,20.0276,801949.0
2015-10-08 09:40:00,35.55,35.57,35.44,35.45,387108.0,20.0219,20.0332,19.96,19.9656,387108.0
2015-10-08 09:50:00,35.45,35.54,35.38,35.44,340067.0,19.9656,20.0163,19.9262,19.96,340067.0
2015-10-08 10:00:00,35.44,35.55,35.43,35.5,243818.0,19.96,20.0219,19.9544,19.9938,243818.0
2015-10-08 10:10:00,35.5,35.54,35.46,35.48,166409.0,19.9938,20.0163,19.9713,19.9825,166409.0
2015-10-08 10:20:00,35.47,35.49,35.37,35.37,146338.0,19.9769,19.9881,19.9206,19.9206,146338.0
2015-10-08 10:30:00,35.37,35.46,35.36,35.41,225917.0,19.9206,19.9713,19.9149,19.9431,225917.0
2015-10-08 10:40:00,35.42,35.47,35.34,35.34,171187.0,19.9487,19.9769,19.9037,19.9037,171187.0
2015-10-08 10:50:00,35.34,35.4,35.3,35.38,410626.0,19.9037,19.9375,19.8811,19.9262,410626.0
2015-10-08 11:00:00,35.38,35.51,35.38,35.48,279099.0,19.9262,19.9994,19.9262,19.9825,279099.0
2015-10-08 11:10:00,35.47,35.53,35.41,35.48,156374.0,19.9769,20.0107,19.9431,19.9825,156374.0
2015-10-08 11:20:00,35.49,35.66,35.48,35.65,180144.0,19.9881,20.0839,19.9825,20.0783,180144.0
2015-10-08 11:30:00,35.65,35.73,35.59,35.61,365877.0,20.0783,20.1233,20.0445,20.0557,365877.0
2015-10-08 11:40:00,35.61,35.61,35.51,35.52,182471.0,20.0557,20.0557,19.9994,20.005,182471.0
2015-10-08 11:50:00,35.52,35.69,35.52,35.64,139821.0,20.005,20.1008,20.005,20.0726,139821.0
2015-10-08 12:00:00,35.65,35.75,35.63,35.73,130372.0,20.0783,20.1346,20.067,20.1233,130372.0
2015-10-08 12:10:00,35.73,35.79,35.72,35.72,124178.0,20.1233,20.1571,20.1177,20.1177,124178.0
2015-10-08 12:20:00,35.73,35.77,35.66,35.67,110430.0,20.1233,20.1458,20.0839,20.0895,110430.0
2015-10-08 12:30:00,35.68,35.77,35.66,35.75,61819.0,20.0952,20.1458,20.0839,20.1346,61819.0
2015-10-08 12:40:00,35.76,35.81,35.66,35.68,104338.0,20.1402,20.1684,20.0839,20.0952,104338.0
2015-10-08 12:50:00,35.66,35.71,35.63,35.69,75071.0,20.0839,20.1121,20.067,20.1008,75071.0
2015-10-08 13:00:00,35.68,35.75,35.66,35.74,97641.0,20.0952,20.1346,20.0839,20.1289,97641.0
2015-10-08 13:10:00,35.73,35.78,35.68,35.77,78123.0,20.1233,20.1515,20.0952,20.1458,78123.0
2015-10-08 13:20:00,35.77,35.79,35.73,35.74,112858.0,20.1458,20.1571,20.1233,20.1289,112858.0
2015-10-08 13:30:00,35.75,35.81,35.74,35.78,98844.0,20.1346,20.1684,20.1289,20.1515,98844.0
2015-10-08 13:40:00,35.78,35.8,35.75,35.76,87154.0,20.1515,20.1627,20.1346,20.1402,87154.0
2015-10-08 13:50:00,35.76,35.81,35.75,35.78,97936.0,20.1402,20.1684,20.1346,20.1515,97936.0
2015-10-08 14:00:00,35.77,35.92,35.74,35.78,196590.0,20.1458,20.2303,20.1289,20.1515,196590.0
2015-10-08 14:10:00,35.78,35.93,35.77,35.89,167318.0,20.1515,20.236,20.1458,20.2134,167318.0
2015-10-08 14:20:00,35.89,35.91,35.81,35.86,108787.0,20.2134,20.2247,20.1684,20.1965,108787.0
2015-10-08 14:30:00,35.84,35.93,35.84,35.89,115562.0,20.1853,20.236,20.1853,20.2134,115562.0
2015-10-08 14:40:00,35.87,35.9,35.82,35.86,121384.0,20.2022,20.2191,20.174,20.1965,121384.0
2015-10-08 14:50:00,35.86,35.91,35.82,35.87,133268.0,20.1965,20.2247,20.174,20.2022,133268.0
2015-10-08 15:00:00,35.87,35.98,35.86,35.97,178227.0,20.2022,20.2641,20.1965,20.2585,178227.0
2015-10-08 15:10:00,35.97,36.06,35.97,35.98,303214.0,20.2585,20.3092,20.2585,20.2641,303214.0
2015-10-08 15:20:00,35.98,36.02,35.92,35.96,200693.0,20.2641,20.2866,20.2303,20.2529,200693.0
2015-10-08 15:30:00,35.97,35.99,35.87,35.88,183603.0,20.2585,20.2697,20.2022,20.2078,183603.0
2015-10-08 15:40:00,35.88,35.97,35.88,35.9,320755.0,20.2078,20.2585,20.2078,20.2191,320755.0
2015-10-08 15:50:00,35.91,35.97,35.9,35.96,413391.0,20.2247,20.2585,20.2191,20.2529,413391.0
2015-10-09 09:30:00,36.28,36.31,36.11,36.19,536768.0,20.4331,20.45,20.3373,20.3824,536768.0
2015-10-09 09:40:00,36.18,36.23,36.08,36.19,535538.0,20.3768,20.4049,20.3204,20.3824,535538.0
2015-10-09 09:50:00,36.19,36.28,36.18,36.19,416483.0,20.3824,20.4331,20.3768,20.3824,416483.0
2015-10-09 10:00:00,36.19,36.25,35.87,35.88,505625.0,20.3824,20.4162,20.2022,20.2078,505625.0
2015-10-09 10:10:00,35.88,35.99,35.88,35.93,418754.0,20.2078,20.2697,20.2078,20.236,418754.0
2015-10-09 10:20:00,35.93,35.97,35.85,35.87,355478.0,20.236,20.2585,20.1909,20.2022,355478.0
2015-10-09 10:30:00,35.86,35.99,35.85,35.96,339348.0,20.1965,20.2697,20.1909,20.2529,339348.0
2015-10-09 10:40:00,35.97,36.02,35.9,35.95,405410.0,20.2585,20.2866,20.2191,20.2472,405410.0
2015-10-09 10:50:00,35.94,36.13,35.91,36.12,290711.0,20.2416,20.3486,20.2247,20.343,290711.0
2015-10-09 11:00:00,36.12,36.18,36.01,36.03,492534.0,20.343,20.3768,20.281,20.2923,492534.0
2015-10-09 11:10:00,36.02,36.03,35.94,35.99,248924.0,20.2866,20.2923,20.2416,20.2697,248924.0
2015-10-09 11:20:00,35.99,36.01,35.91,35.99,327337.0,20.2697,20.281,20.2247,20.2697,327337.0
2015-10-09 11:30:00,35.98,35.99,35.9,35.9,233355.0,20.2641,20.2697,20.2191,20.2191,233355.0
2015-10-09 11:40:00,35.9,35.92,35.83,35.83,157452.0,20.2191,20.2303,20.1796,20.1796,157452.0
2015-10-09 11:50:00,35.84,35.88,35.81,35.87,172976.0,20.1853,20.2078,20.1684,20.2022,172976.0
2015-10-09 12:00:00,35.87,35.92,35.85,35.87,127474.0,20.2022,20.2303,20.1909,20.2022,127474.0
2015-10-09 12:10:00,35.87,35.9,35.85,35.85,109790.0,20.2022,20.2191,20.1909,20.1909,109790.0
2015-10-09 12:20:00,35.86,35.97,35.85,35.96,80882.0,20.1965,20.2585,20.1909,20.2529,80882.0
2015-10-09 12:30:00,35.95,35.95,35.89,35.93,82253.0,20.2472,20.2472,20.2134,20.236,82253.0
2015-10-09 12:40:00,35.93,35.97,35.9,35.97,47912.0,20.236,20.2585,20.2191,20.2585,47912.0
2015-10-09 12:50:00,35.96,35.97,35.92,35.95,96047.0,20.2529,20.2585,20.2303,20.2472,96047.0
2015-10-09 13:00:00,35.94,36.0,35.92,35.93,102495.0,20.2416,20.2754,20.2303,20.236,102495.0
2015-10-09 13:10:00,35.92,35.93,35.88,35.88,73456.0,20.2303,20.236,20.2078,20.2078,73456.0
2015-10-09 13:20:00,35.88,35.91,35.88,35.88,78382.0,20.2078,20.2247,20.2078,20.2078,78382.0
2015-10-09 13:30:00,35.88,35.88,35.81,35.85,102604.0,20.2078,20.2078,20.1684,20.1909,102604.0
2015-10-09 13:40:00,35.84,35.9,35.82,35.87,101065.0,20.1853,20.2191,20.174,20.2022,101065.0
2015-10-09 13:50:00,35.88,35.88,35.81,35.82,107470.0,20.2078,20.2078,20.1684,20.174,107470.0
2015-10-09 14:00:00,35.83,35.87,35.81,35.84,135983.0,20.1796,20.2022,20.1684,20.1853,135983.0
2015-10-09 14:10:00,35.84,35.85,35.81,35.83,99889.0,20.1853,20.1909,20.1684,20.1796,99889.0
2015-10-09 14:20:00,35.83,35.89,35.78,35.88,108204.0,20.1796,20.2134,20.1515,20.2078,108204.0
2015-10-09 14:30:00,35.89,35.89,35.84,35.88,102226.0,20.2134,20.2134,20.1853,20.2078,102226.0
2015-10-09 14:40:00,35.88,35.91,35.87,35.88,143508.0,20.2078,20.2247,20.2022,20.2078,143508.0
2015-10-09 14:50:00,35.88,35.92,35.86,35.9,89824.0,20.2078,20.2303,20.1965,20.2191,89824.0
2015-10-09 15:00:00,35.91,35.91,35.85,35.86,113517.0,20.2247,20.2247,20.1909,20.1965,113517.0
2015-10-09 15:10:00,35.86,35.89,35.82,35.86,109152.0,20.1965,20.2134,20.174,20.1965,109152.0
2015-10-09 15:20:00,35.86,35.92,35.85,35.89,154753.0,20.1965,20.2303,20.1909,20.2134,154753.0
2015-10-09 15:30:00,35.89,35.96,35.88,35.93,133324.0,20.2134,20.2529,20.2078,20.236,133324.0
2015-10-09 15:40:00,35.93,35.96,35.9,35.95,113616.0,20.236,20.2529,20.2191,20.2472,113616.0
2015-10-09 15:50:00,35.95,35.97,35.93,35.95,270432.0,20.2472,20.2585,20.236,20.2472,270432.0
2015-10-12 09:30:00,35.74,35.77,35.57,35.63,479117.0,20.1289,20.1458,20.0332,20.067,479117.0
2015-10-12 09:40:00,35.63,35.65,35.42,35.44,555721.0,20.067,20.0783,19.9487,19.96,555721.0
2015-10-12 09:50:00,35.45,35.48,35.39,35.44,417213.0,19.9656,19.9825,19.9318,19.96,417213.0
2015-10-12 10:00:00,35.43,35.47,35.35,35.45,379355.0,19.9544,19.9769,19.9093,19.9656,379355.0
2015-10-12 10:10:00,35.45,35.52,35.41,35.41,320394.0,19.9656,20.005,19.9431,19.9431,320394.0
2015-10-12 10:20:00,35.4,35.43,35.31,35.41,318168.0,19.9375,19.9544,19.8868,19.9431,318168.0
2015-10-12 10:30:00,35.41,35.52,35.38,35.39,328797.0,19.9431,20.005,19.9262,19.9318,328797.0
2015-10-12 10:40:00,35.39,35.4,35.32,35.4,285710.0,19.9318,19.9375,19.8924,19.9375,285710.0
2015-10-12 10:50:00,35.4,35.45,35.32,35.33,231283.0,19.9375,19.9656,19.8924,19.898,231283.0
2015-10-12 11:00:00,35.34,35.47,35.33,35.44,126722.0,19.9037,19.9769,19.898,19.96,126722.0
2015-10-12 11:10:00,35.45,35.45,35.33,35.37,122366.0,19.9656,19.9656,19.898,19.9206,122366.0
2015-10-12 11:20:00,35.37,35.42,35.35,35.42,141497.0,19.9206,19.9487,19.9093,19.9487,141497.0
2015-10-12 11:30:00,35.42,35.44,35.37,35.38,122003.0,19.9487,19.96,19.9206,19.9262,122003.0
2015-10-12 11:40:00,35.38,35.48,35.37,35.4,88805.0,19.9262,19.9825,19.9206,19.9375,88805.0
2015-10-12 11:50:00,35.39,35.4,35.32,35.35,123769.0,19.9318,19.9375,19.8924,19.9093,123769.0
2015-10-12 12:00:00,35.36,35.37,35.32,35.37,121790.0,19.9149,19.9206,19.8924,19.9206,121790.0
2015-10-12 12:10:00,35.37,35.43,35.33,35.35,93989.0,19.9206,19.9544,19.898,19.9093,93989.0
2015-10-12 12:20:00,35.36,35.36,35.23,35.29,260974.0,19.9149,19.9149,19.8417,19.8755,260974.0
2015-10-12 12:30:00,35.3,35.35,35.29,35.31,157194.0,19.8811,19.9093,19.8755,19.8868,157194.0
2015-10-12 12:40:00,35.31,35.33,35.26,35.33,84858.0,19.8868,19.898,19.8586,19.898,84858.0
2015-10-12 12:50:00,35.33,35.37,35.31,35.33,69473.0,19.898,19.9206,19.8868,19.898,69473.0
2015-10-12 13:00:00,35.34,35.34,35.27,35.27,78269.0,19.9037,19.9037,19.8642,19.8642,78269.0
2015-10-12 13:10:00,35.26,35.31,35.24,35.28,81998.0,19.8586,19.8868,19.8473,19.8699,81998.0
2015-10-12 13:20:00,35.27,35.32,35.26,35.32,68992.0,19.8642,19.8924,19.8586,19.8924,68992.0
2015-10-12 13:30:00,35.32,35.36,35.3,35.34,74104.0,19.8924,19.9149,19.8811,19.9037,74104.0
2015-10-12 13:40:00,35.34,35.36,35.31,35.36,63043.0,19.9037,19.9149,19.8868,19.9149,63043.0
2015-10-12 13:50:00,35.36,35.37,35.31,35.34,145485.0,19.9149,19.9206,19.8868,19.9037,145485.0
2015-10-12 14:00:00,35.33,35.34,35.3,35.34,110803.0,19.898,19.9037,19.8811,19.9037,110803.0
2015-10-12 14:10:00,35.33,35.36,35.32,35.33,76716.0,19.898,19.9149,19.8924,19.898,76716.0
2015-10-12 14:20:00,35.33,35.35,35.27,35.28,223614.0,19.898,19.9093,19.8642,19.8699,223614.0
2015-10-12 14:30:00,35.27,35.31,35.27,35.29,35185.0,19.8642,19.8868,19.8642,19.8755,35185.0
2015-10-12 14:40:00,35.28,35.29,35.25,35.26,39155.0,19.8699,19.8755,19.853,19.8586,39155.0
2015-10-12 14:50:00,35.27,35.3,35.26,35.3,62577.0,19.8642,19.8811,19.8586,19.8811,62577.0
2015-10-12 15:00:00,35.3,35.34,35.29,35.34,72200.0,19.8811,19.9037,19.8755,19.9037,72200.0
2015-10-12 15:10:00,35.35,35.37,35.31,35.32,64543.0,19.9093,19.9206,19.8868,19.8924,64543.0
2015-10-12 15:20:00,35.32,35.36,35.31,35.33,56870.0,19.8924,19.9149,19.8868,19.898,56870.0
2015-10-12 15:30:00,35.34,35.36,35.34,35.36,62463.0,19.9037,19.9149,19.9037,19.9149,62463.0
2015-10-12 15:40:00,35.36,35.38,35.35,35.36,111763.0,19.9149,19.9262,19.9093,19.9149,111763.0
2015-10-12 15:50:00,35.35,35.37,35.31,35.35,362780.0,19.9093,19.9206,19.8868,19.9093,362780.0
2015-10-13 09:30:00,34.4,34.63,34.31,34.61,813292.0,19.3743,19.5038,19.3236,19.4925,813292.0
2015-10-13 09:40:00,34.62,34.87,34.56,34.86,408910.0,19.4982,19.639,19.4644,19.6333,408910.0
2015-10-13 09:50:00,34.86,34.9,34.7,34.87,350470.0,19.6333,19.6559,19.5432,19.639,350470.0
2015-10-13 10:00:00,34.87,35.06,34.85,35.02,317309.0,19.639,19.746,19.6277,19.7234,317309.0
2015-10-13 10:10:00,35.02,35.11,34.94,35.01,190552.0,19.7234,19.7741,19.6784,19.7178,190552.0
2015-10-13 10:20:00,35.01,35.12,34.93,35.11,246635.0,19.7178,19.7798,19.6728,19.7741,246635.0
2015-10-13 10:30:00,35.11,35.14,35.03,35.08,143297.0,19.7741,19.791,19.7291,19.7572,143297.0
2015-10-13 10:40:00,35.08,35.11,35.04,35.06,121092.0,19.7572,19.7741,19.7347,19.746,121092.0
2015-10-13 10:50:00,35.07,35.13,34.99,35.12,164356.0,19.7516,19.7854,19.7065,19.7798,164356.0
2015-10-13 11:00:00,35.12,35.16,35.08,35.1,147637.0,19.7798,19.8023,19.7572,19.7685,147637.0
2015-10-13 11:10:00,35.1,35.12,34.97,34.98,158511.0,19.7685,19.7798,19.6953,19.7009,158511.0
2015-10-13 11:20:00,34.98,34.99,34.91,34.93,152322.0,19.7009,19.7065,19.6615,19.6728,152322.0
2015-10-13 11:30:00,34.93,35.08,34.92,35.07,93813.0,19.6728,19.7572,19.6671,19.7516,93813.0
2015-10-13 11:40:00,35.06,35.07,34.99,35.01,70585.0,19.746,19.7516,19.7065,19.7178,70585.0
2015-10-13 11:50:00,35.01,35.04,34.98,35.04,69761.0,19.7178,19.7347,19.7009,19.7347,69761.0
2015-10-13 12:00:00,35.04,35.09,35.03,35.07,101407.0,19.7347,19.7629,19.7291,19.7516,101407.0
2015-10-13 12:10:00,35.07,35.07,35.02,35.04,49760.0,19.7516,19.7516,19.7234,19.7347,49760.0
2015-10-13 12:20:00,35.05,35.09,35.04,35.04,71254.0,19.7403,19.7629,19.7347,19.7347,71254.0
2015-10-13 12:30:00,35.05,35.1,35.05,35.08,61158.0,19.7403,19.7685,19.7403,19.7572,61158.0
2015-10-13 12:40:00,35.08,35.09,35.01,35.02,70874.0,19.7572,19.7629,19.7178,19.7234,70874.0
2015-10-13 12:50:00,35.02,35.04,34.96,34.96,64310.0,19.7234,19.7347,19.6896,19.6896,64310.0
2015-10-13 13:00:00,34.95,35.02,34.95,34.98,57537.0,19.684,19.7234,19.684,19.7009,57537.0
2015-10-13 13:10:00,34.98,35.05,34.97,35.05,84858.0,19.7009,19.7403,19.6953,19.7403,84858.0
2015-10-13 13:20:00,35.05,35.05,35.0,35.03,58822.0,19.7403,19.7403,19.7122,19.7291,58822.0
2015-10-13 13:30:00,35.03,35.03,34.97,34.99,115547.0,19.7291,19.7291,19.6953,19.7065,115547.0
2015-10-13 13:40:00,34.98,34.98,34.92,34.92,111632.0,19.7009,19.7009,19.6671,19.6671,111632.0
2015-10-13 13:50:00,34.93,34.93,34.83,34.83,96518.0,19.6728,19.6728,19.6164,19.6164,96518.0
2015-10-13 14:00:00,34.83,34.87,34.8,34.87,90482.0,19.6164,19.639,19.5995,19.639,90482.0
2015-10-13 14:10:00,34.87,34.95,34.86,34.89,120985.0,19.639,19.684,19.6333,19.6502,120985.0
2015-10-13 14:20:00,34.88,34.9,34.8,34.84,89460.0,19.6446,19.6559,19.5995,19.6221,89460.0
2015-10-13 14:30:00,34.83,34.89,34.79,34.89,152639.0,19.6164,19.6502,19.5939,19.6502,152639.0
2015-10-13 14:40:00,34.88,34.88,34.82,34.86,53295.0,19.6446,19.6446,19.6108,19.6333,53295.0
2015-10-13 14:50:00,34.87,34.89,34.82,34.88,103464.0,19.639,19.6502,19.6108,19.6446,103464.0
2015-10-13 15:00:00,34.88,34.88,34.81,34.82,92473.0,19.6446,19.6446,19.6052,19.6108,92473.0
2015-10-13 15:10:00,34.83,34.83,34.72,34.74,137640.0,19.6164,19.6164,19.5545,19.5657,137640.0
2015-10-13 15:20:00,34.74,34.76,34.7,34.74,177033.0,19.5657,19.577,19.5432,19.5657,177033.0
2015-10-13 15:30:00,34.74,34.78,34.71,34.73,239615.0,19.5657,19.5883,19.5488,19.5601,239615.0
2015-10-13 15:40:00,34.73,34.76,34.68,34.73,332213.0,19.5601,19.577,19.532,19.5601,332213.0
2015-10-13 15:50:00,34.73,34.77,34.69,34.74,468366.0,19.5601,19.5826,19.5376,19.5657,468366.0
2015-10-14 09:30:00,35.06,35.11,34.93,35.08,583457.0,19.746,19.7741,19.6728,19.7572,583457.0
2015-10-14 09:40:00,35.09,35.3,35.09,35.22,241972.0,19.7629,19.8811,19.7629,19.8361,241972.0
2015-10-14 09:50:00,35.22,35.42,35.11,35.36,303688.0,19.8361,19.9487,19.7741,19.9149,303688.0
2015-10-14 10:00:00,35.36,35.43,35.3,35.38,171867.0,19.9149,19.9544,19.8811,19.9262,171867.0
2015-10-14 10:10:00,35.39,35.41,35.16,35.19,181175.0,19.9318,19.9431,19.8023,19.8192,181175.0
2015-10-14 10:20:00,35.19,35.2,35.08,35.1,138269.0,19.8192,19.8248,19.7572,19.7685,138269.0
2015-10-14 10:30:00,35.1,35.17,35.05,35.05,181933.0,19.7685,19.8079,19.7403,19.7403,181933.0
2015-10-14 10:40:00,35.05,35.07,34.97,35.01,125648.0,19.7403,19.7516,19.6953,19.7178,125648.0
2015-10-14 10:50:00,35.02,35.07,34.98,35.02,192885.0,19.7234,19.7516,19.7009,19.7234,192885.0
2015-10-14 11:00:00,35.03,35.13,34.99,35.07,256888.0,19.7291,19.7854,19.7065,19.7516,256888.0
2015-10-14 11:10:00,35.07,35.08,34.94,34.96,363409.0,19.7516,19.7572,19.6784,19.6896,363409.0
2015-10-14 11:20:00,34.96,35.01,34.9,34.98,406324.0,19.6896,19.7178,19.6559,19.7009,406324.0
2015-10-14 11:30:00,34.98,35.04,34.91,35.04,251679.0,19.7009,19.7347,19.6615,19.7347,251679.0
2015-10-14 11:40:00,35.04,35.11,35.03,35.05,129106.0,19.7347,19.7741,19.7291,19.7403,129106.0
2015-10-14 11:50:00,35.05,35.11,35.04,35.1,55383.0,19.7403,19.7741,19.7347,19.7685,55383.0
2015-10-14 12:00:00,35.09,35.11,35.02,35.03,134118.0,19.7629,19.7741,19.7234,19.7291,134118.0
2015-10-14 12:10:00,35.03,35.05,34.99,35.03,65424.0,19.7291,19.7403,19.7065,19.7291,65424.0
2015-10-14 12:20:00,35.03,35.09,35.02,35.07,64248.0,19.7291,19.7629,19.7234,19.7516,64248.0
2015-10-14 12:30:00,35.07,35.13,35.07,35.11,66056.0,19.7516,19.7854,19.7516,19.7741,66056.0
2015-10-14 12:40:00,35.12,35.22,35.12,35.19,94826.0,19.7798,19.8361,19.7798,19.8192,94826.0
2015-10-14 12:50:00,35.19,35.24,35.18,35.21,50840.0,19.8192,19.8473,19.8136,19.8304,50840.0
2015-10-14 13:00:00,35.22,35.23,35.19,35.23,64027.0,19.8361,19.8417,19.8192,19.8417,64027.0
2015-10-14 13:10:00,35.23,35.25,35.2,35.2,55431.0,19.8417,19.853,19.8248,19.8248,55431.0
2015-10-14 13:20:00,35.2,35.23,35.18,35.22,87527.0,19.8248,19.8417,19.8136,19.8361,87527.0
2015-10-14 13:30:00,35.22,35.28,35.21,35.25,77221.0,19.8361,19.8699,19.8304,19.853,77221.0
2015-10-14 13:40:00,35.25,35.29,35.23,35.27,65970.0,19.853,19.8755,19.8417,19.8642,65970.0
2015-10-14 13:50:00,35.27,35.3,35.24,35.29,28545.0,19.8642,19.8811,19.8473,19.8755,28545.0
2015-10-14 14:00:00,35.29,35.32,35.22,35.25,97006.0,19.8755,19.8924,19.8361,19.853,97006.0
2015-10-14 14:10:00,35.24,35.29,35.23,35.24,62557.0,19.8473,19.8755,19.8417,19.8473,62557.0
2015-10-14 14:20:00,35.25,35.27,35.21,35.22,97685.0,19.853,19.8642,19.8304,19.8361,97685.0
2015-10-14 14:30:00,35.21,35.21,35.16,35.2,68135.0,19.8304,19.8304,19.8023,19.8248,68135.0
2015-10-14 14:40:00,35.2,35.2,35.15,35.16,76290.0,19.8248,19.8248,19.7967,19.8023,76290.0
2015-10-14 14:50:00,35.16,35.21,35.14,35.21,107416.0,19.8023,19.8304,19.791,19.8304,107416.0
2015-10-14 15:00:00,35.21,35.32,35.2,35.32,98326.0,19.8304,19.8924,19.8248,19.8924,98326.0
2015-10-14 15:10:00,35.32,35.34,35.3,35.32,198804.0,19.8924,19.9037,19.8811,19.8924,198804.0
2015-10-14 15:20:00,35.32,35.37,35.31,35.37,128829.0,19.8924,19.9206,19.8868,19.9206,128829.0
2015-10-14 15:30:00,35.37,35.4,35.33,35.34,162724.0,19.9206,19.9375,19.898,19.9037,162724.0
2015-10-14 15:40:00,35.34,35.37,35.31,35.34,150555.0,19.9037,19.9206,19.8868,19.9037,150555.0
2015-10-14 15:50:00,35.34,35.34,35.26,35.31,168909.0,19.9037,19.9037,19.8586,19.8868,168909.0
2015-10-15 09:30:00,35.36,35.38,35.28,35.33,272518.0,19.9149,19.9262,19.8699,19.898,272518.0
2015-10-15 09:40:00,35.33,35.34,35.2,35.31,340785.0,19.898,19.9037,19.8248,19.8868,340785.0
2015-10-15 09:50:00,35.3,35.35,35.27,35.3,152824.0,19.8811,19.9093,19.8642,19.8811,152824.0
2015-10-15 10:00:00,35.3,35.45,35.29,35.37,135625.0,19.8811,19.9656,19.8755,19.9206,135625.0
2015-10-15 10:10:00,35.37,35.44,35.36,35.41,106140.0,19.9206,19.96,19.9149,19.9431,106140.0
2015-10-15 10:20:00,35.43,35.43,35.35,35.38,139778.0,19.9544,19.9544,19.9093,19.9262,139778.0
2015-10-15 10:30:00,35.37,35.41,35.31,35.41,168097.0,19.9206,19.9431,19.8868,19.9431,168097.0
2015-10-15 10:40:00,35.41,35.45,35.38,35.44,156079.0,19.9431,19.9656,19.9262,19.96,156079.0
2015-10-15 10:50:00,35.45,35.48,35.4,35.43,99801.0,19.9656,19.9825,19.9375,19.9544,99801.0
2015-10-15 11:00:00,35.43,35.43,35.32,35.35,330535.0,19.9544,19.9544,19.8924,19.9093,330535.0
2015-10-15 11:10:00,35.35,35.37,35.23,35.25,232237.0,19.9093,19.9206,19.8417,19.853,232237.0
2015-10-15 11:20:00,35.24,35.25,35.2,35.23,319175.0,19.8473,19.853,19.8248,19.8417,319175.0
2015-10-15 11:30:00,35.22,35.24,35.15,35.16,171790.0,19.8361,19.8473,19.7967,19.8023,171790.0
2015-10-15 11:40:00,35.14,35.15,35.05,35.1,137808.0,19.791,19.7967,19.7403,19.7685,137808.0
2015-10-15 11:50:00,35.1,35.1,35.03,35.08,129115.0,19.7685,19.7685,19.7291,19.7572,129115.0
2015-10-15 12:00:00,35.09,35.22,35.07,35.22,160474.0,19.7629,19.8361,19.7516,19.8361,160474.0
2015-10-15 12:10:00,35.21,35.23,35.19,35.22,162978.0,19.8304,19.8417,19.8192,19.8361,162978.0
2015-10-15 12:20:00,35.22,35.35,35.22,35.32,116753.0,19.8361,19.9093,19.8361,19.8924,116753.0
2015-10-15 12:30:00,35.33,35.33,35.28,35.29,123504.0,19.898,19.898,19.8699,19.8755,123504.0
2015-10-15 12:40:00,35.28,35.36,35.26,35.36,74945.0,19.8699,19.9149,19.8586,19.9149,74945.0
2015-10-15 12:50:00,35.36,35.38,35.32,35.38,207565.0,19.9149,19.9262,19.8924,19.9262,207565.0
2015-10-15 13:00:00,35.38,35.42,35.35,35.38,45342.0,19.9262,19.9487,19.9093,19.9262,45342.0
2015-10-15 13:10:00,35.39,35.45,35.38,35.44,55950.0,19.9318,19.9656,19.9262,19.96,55950.0
2015-10-15 13:20:00,35.43,35.51,35.43,35.5,43269.0,19.9544,19.9994,19.9544,19.9938,43269.0
2015-10-15 13:30:00,35.5,35.54,35.48,35.51,88359.0,19.9938,20.0163,19.9825,19.9994,88359.0
2015-10-15 13:40:00,35.5,35.5,35.45,35.47,83543.0,19.9938,19.9938,19.9656,19.9769,83543.0
2015-10-15 13:50:00,35.46,35.48,35.44,35.45,52967.0,19.9713,19.9825,19.96,19.9656,52967.0
2015-10-15 14:00:00,35.45,35.47,35.44,35.46,103068.0,19.9656,19.9769,19.96,19.9713,103068.0
2015-10-15 14:10:00,35.45,35.5,35.45,35.49,81296.0,19.9656,19.9938,19.9656,19.9881,81296.0
2015-10-15 14:20:00,35.49,35.55,35.47,35.53,111995.0,19.9881,20.0219,19.9769,20.0107,111995.0
2015-10-15 14:30:00,35.52,35.59,35.52,35.58,147689.0,20.005,20.0445,20.005,20.0388,147689.0
2015-10-15 14:40:00,35.59,35.61,35.55,35.55,155624.0,20.0445,20.0557,20.0219,20.0219,155624.0
2015-10-15 14:50:00,35.56,35.58,35.54,35.58,217860.0,20.0276,20.0388,20.0163,20.0388,217860.0
2015-10-15 15:00:00,35.57,35.61,35.55,35.59,118319.0,20.0332,20.0557,20.0219,20.0445,118319.0
2015-10-15 15:10:00,35.59,35.65,35.59,35.65,109522.0,20.0445,20.0783,20.0445,20.0783,109522.0
2015-10-15 15:20:00,35.64,35.69,35.61,35.68,96144.0,20.0726,20.1008,20.0557,20.0952,96144.0
2015-10-15 15:30:00,35.67,35.68,35.62,35.63,159578.0,20.0895,20.0952,20.0614,20.067,159578.0
2015-10-15 15:40:00,35.62,35.66,35.61,35.62,160788.0,20.0614,20.0839,20.0557,20.0614,160788.0
2015-10-15 15:50:00,35.62,35.68,35.62,35.68,159393.0,20.0614,20.0952,20.0614,20.0952,159393.0
2015-10-16 09:30:00,35.9,35.91,35.77,35.83,246651.0,20.2191,20.2247,20.1458,20.1796,246651.0
2015-10-16 09:40:00,35.83,35.83,35.65,35.67,417010.0,20.1796,20.1796,20.0783,20.0895,417010.0
2015-10-16 09:50:00,35.68,35.82,35.63,35.81,239038.0,20.0952,20.174,20.067,20.1684,239038.0
2015-10-16 10:00:00,35.81,35.85,35.65,35.66,180060.0,20.1684,20.1909,20.0783,20.0839,180060.0
2015-10-16 10:10:00,35.66,35.8,35.49,35.51,482611.0,20.0839,20.1627,19.9881,19.9994,482611.0
2015-10-16 10:20:00,35.51,35.54,35.46,35.53,132408.0,19.9994,20.0163,19.9713,20.0107,132408.0
2015-10-16 10:30:00,35.52,35.53,35.41,35.42,140357.0,20.005,20.0107,19.9431,19.9487,140357.0
2015-10-16 10:40:00,35.42,35.45,35.37,35.42,111351.0,19.9487,19.9656,19.9206,19.9487,111351.0
2015-10-16 10:50:00,35.43,35.44,35.36,35.39,84130.0,19.9544,19.96,19.9149,19.9318,84130.0
2015-10-16 11:00:00,35.38,35.54,35.38,35.53,129178.0,19.9262,20.0163,19.9262,20.0107,129178.0
2015-10-16 11:10:00,35.53,35.54,35.45,35.52,141086.0,20.0107,20.0163,19.9656,20.005,141086.0
2015-10-16 11:20:00,35.52,35.59,35.47,35.51,339960.0,20.005,20.0445,19.9769,19.9994,339960.0
2015-10-16 11:30:00,35.52,35.54,35.5,35.52,123530.0,20.005,20.0163,19.9938,20.005,123530.0
2015-10-16 11:40:00,35.51,35.56,35.5,35.53,58937.0,19.9994,20.0276,19.9938,20.0107,58937.0
2015-10-16 11:50:00,35.54,35.57,35.52,35.55,81009.0,20.0163,20.0332,20.005,20.0219,81009.0
2015-10-16 12:00:00,35.55,35.6,35.51,35.52,90816.0,20.0219,20.0501,19.9994,20.005,90816.0
2015-10-16 12:10:00,35.51,35.53,35.47,35.52,67799.0,19.9994,20.0107,19.9769,20.005,67799.0
2015-10-16 12:20:00,35.52,35.52,35.47,35.5,75071.0,20.005,20.005,19.9769,19.9938,75071.0
2015-10-16 12:30:00,35.5,35.51,35.46,35.46,77021.0,19.9938,19.9994,19.9713,19.9713,77021.0
2015-10-16 12:40:00,35.46,35.47,35.4,35.45,120817.0,19.9713,19.9769,19.9375,19.9656,120817.0
2015-10-16 12:50:00,35.46,35.48,35.42,35.46,121150.0,19.9713,19.9825,19.9487,19.9713,121150.0
2015-10-16 13:00:00,35.46,35.58,35.42,35.57,122893.0,19.9713,20.0388,19.9487,20.0332,122893.0
2015-10-16 13:10:00,35.57,35.64,35.56,35.64,48346.0,20.0332,20.0726,20.0276,20.0726,48346.0
2015-10-16 13:20:00,35.64,35.65,35.59,35.6,57205.0,20.0726,20.0783,20.0445,20.0501,57205.0
2015-10-16 13:30:00,35.6,35.62,35.58,35.6,38602.0,20.0501,20.0614,20.0388,20.0501,38602.0
2015-10-16 13:40:00,35.6,35.63,35.58,35.58,44527.0,20.0501,20.067,20.0388,20.0388,44527.0
2015-10-16 13:50:00,35.59,35.62,35.54,35.55,44849.0,20.0445,20.0614,20.0163,20.0219,44849.0
2015-10-16 14:00:00,35.55,35.57,35.51,35.55,47522.0,20.0219,20.0332,19.9994,20.0219,47522.0
2015-10-16 14:10:00,35.54,35.61,35.54,35.58,40387.0,20.0163,20.0557,20.0163,20.0388,40387.0
2015-10-16 14:20:00,35.58,35.61,35.55,35.59,52522.0,20.0388,20.0557,20.0219,20.0445,52522.0
2015-10-16 14:30:00,35.59,35.62,35.57,35.61,51973.0,20.0445,20.0614,20.0332,20.0557,51973.0
2015-10-16 14:40:00,35.61,35.71,35.6,35.69,93512.0,20.0557,20.1121,20.0501,20.1008,93512.0
2015-10-16 14:50:00,35.7,35.75,35.69,35.74,108557.0,20.1064,20.1346,20.1008,20.1289,108557.0
2015-10-16 15:00:00,35.75,35.79,35.74,35.76,133408.0,20.1346,20.1571,20.1289,20.1402,133408.0
2015-10-16 15:10:00,35.76,35.81,35.75,35.8,136033.0,20.1402,20.1684,20.1346,20.1627,136033.0
2015-10-16 15:20:00,35.8,35.82,35.79,35.81,119197.0,20.1627,20.174,20.1571,20.1684,119197.0
2015-10-16 15:30:00,35.81,35.88,35.8,35.85,132356.0,20.1684,20.2078,20.1627,20.1909,132356.0
2015-10-16 15:40:00,35.84,35.85,35.81,35.83,217168.0,20.1853,20.1909,20.1684,20.1796,217168.0
2015-10-16 15:50:00,35.83,35.88,35.81,35.87,305681.0,20.1796,20.2078,20.1684,20.2022,305681.0
2015-10-19 09:30:00,35.34,35.39,35.15,35.15,234543.0,19.9037,19.9318,19.7967,19.7967,234543.0
2015-10-19 09:40:00,35.15,35.29,35.07,35.21,131645.0,19.7967,19.8755,19.7516,19.8304,131645.0
2015-10-19 09:50:00,35.21,35.25,35.17,35.2,138989.0,19.8304,19.853,19.8079,19.8248,138989.0
2015-10-19 10:00:00,35.2,35.21,35.11,35.13,154305.0,19.8248,19.8304,19.7741,19.7854,154305.0
2015-10-19 10:10:00,35.13,35.19,35.1,35.1,151261.0,19.7854,19.8192,19.7685,19.7685,151261.0
2015-10-19 10:20:00,35.11,35.13,34.97,35.02,209889.0,19.7741,19.7854,19.6953,19.7234,209889.0
2015-10-19 10:30:00,35.01,35.03,34.93,34.94,194163.0,19.7178,19.7291,19.6728,19.6784,194163.0
2015-10-19 10:40:00,34.94,35.02,34.91,34.91,192140.0,19.6784,19.7234,19.6615,19.6615,192140.0
2015-10-19 10:50:00,34.92,34.95,34.87,34.92,107905.0,19.6671,19.684,19.639,19.6671,107905.0
2015-10-19 11:00:00,34.92,34.94,34.85,34.86,130430.0,19.6671,19.6784,19.6277,19.6333,130430.0
2015-10-19 11:10:00,34.87,34.97,34.85,34.95,192720.0,19.639,19.6953,19.6277,19.684,192720.0
2015-10-19 11:20:00,34.95,34.97,34.9,34.92,151726.0,19.684,19.6953,19.6559,19.6671,151726.0
2015-10-19 11:30:00,34.93,35.02,34.92,34.97,172696.0,19.6728,19.7234,19.6671,19.6953,172696.0
2015-10-19 11:40:00,34.96,34.97,34.88,34.89,79956.0,19.6896,19.6953,19.6446,19.6502,79956.0
2015-10-19 11:50:00,34.9,34.97,34.89,34.97,74624.0,19.6559,19.6953,19.6502,19.6953,74624.0
2015-10-19 12:00:00,34.97,35.0,34.95,34.97,69163.0,19.6953,19.7122,19.684,19.6953,69163.0
2015-10-19 12:10:00,34.97,34.99,34.94,34.98,76719.0,19.6953,19.7065,19.6784,19.7009,76719.0
2015-10-19 12:20:00,34.98,35.02,34.97,35.02,74454.0,19.7009,19.7234,19.6953,19.7234,74454.0
2015-10-19 12:30:00,35.02,35.02,34.96,34.97,46604.0,19.7234,19.7234,19.6896,19.6953,46604.0
2015-10-19 12:40:00,34.96,34.96,34.91,34.94,45086.0,19.6896,19.6896,19.6615,19.6784,45086.0
2015-10-19 12:50:00,34.93,34.94,34.9,34.91,41810.0,19.6728,19.6784,19.6559,19.6615,41810.0
2015-10-19 13:00:00,34.91,34.93,34.87,34.87,58194.0,19.6615,19.6728,19.639,19.639,58194.0
2015-10-19 13:10:00,34.88,34.88,34.79,34.79,105379.0,19.6446,19.6446,19.5939,19.5939,105379.0
2015-10-19 13:20:00,34.78,34.84,34.78,34.79,153862.0,19.5883,19.6221,19.5883,19.5939,153862.0
2015-10-19 13:30:00,34.79,34.83,34.78,34.83,64199.0,19.5939,19.6164,19.5883,19.6164,64199.0
2015-10-19 13:40:00,34.82,34.86,34.8,34.84,50279.0,19.6108,19.6333,19.5995,19.6221,50279.0
2015-10-19 13:50:00,34.83,34.83,34.79,34.8,121798.0,19.6164,19.6164,19.5939,19.5995,121798.0
2015-10-19 14:00:00,34.79,34.81,34.74,34.77,101755.0,19.5939,19.6052,19.5657,19.5826,101755.0
2015-10-19 14:10:00,34.76,34.77,34.74,34.76,114018.0,19.577,19.5826,19.5657,19.577,114018.0
2015-10-19 14:20:00,34.76,34.77,34.71,34.71,62298.0,19.577,19.5826,19.5488,19.5488,62298.0
2015-10-19 14:30:00,34.71,34.81,34.71,34.79,69029.0,19.5488,19.6052,19.5488,19.5939,69029.0
2015-10-19 14:40:00,34.78,34.82,34.78,34.79,58298.0,19.5883,19.6108,19.5883,19.5939,58298.0
2015-10-19 14:50:00,34.79,34.84,34.78,34.81,55421.0,19.5939,19.6221,19.5883,19.6052,55421.0
2015-10-19 15:00:00,34.81,34.84,34.81,34.82,82531.0,19.6052,19.6221,19.6052,19.6108,82531.0
2015-10-19 15:10:00,34.82,34.86,34.81,34.85,73100.0,19.6108,19.6333,19.6052,19.6277,73100.0
2015-10-19 15:20:00,34.86,34.88,34.85,34.85,78506.0,19.6333,19.6446,19.6277,19.6277,78506.0
2015-10-19 15:30:00,34.86,34.86,34.82,34.84,120747.0,19.6333,19.6333,19.6108,19.6221,120747.0
2015-10-19 15:40:00,34.84,34.88,34.82,34.86,150911.0,19.6221,19.6446,19.6108,19.6333,150911.0
2015-10-19 15:50:00,34.86,34.93,34.86,34.92,407861.0,19.6333,19.6728,19.6333,19.6671,407861.0
2015-10-20 09:30:00,34.49,34.64,34.46,34.5,466176.0,19.4249,19.5094,19.408,19.4306,466176.0
2015-10-20 09:40:00,34.5,34.59,34.46,34.59,184592.0,19.4306,19.4813,19.408,19.4813,184592.0
2015-10-20 09:50:00,34.58,34.66,34.55,34.63,152536.0,19.4756,19.5207,19.4587,19.5038,152536.0
2015-10-20 10:00:00,34.63,34.73,34.54,34.7,197879.0,19.5038,19.5601,19.4531,19.5432,197879.0
2015-10-20 10:10:00,34.7,34.75,34.63,34.65,146123.0,19.5432,19.5714,19.5038,19.5151,146123.0
2015-10-20 10:20:00,34.65,34.85,34.64,34.82,144484.0,19.5151,19.6277,19.5094,19.6108,144484.0
2015-10-20 10:30:00,34.81,34.91,34.8,34.9,142181.0,19.6052,19.6615,19.5995,19.6559,142181.0
2015-10-20 10:40:00,34.91,35.03,34.9,34.97,257727.0,19.6615,19.7291,19.6559,19.6953,257727.0
2015-10-20 10:50:00,34.97,35.05,34.96,35.04,206973.0,19.6953,19.7403,19.6896,19.7347,206973.0
2015-10-20 11:00:00,35.05,35.05,34.9,34.92,189587.0,19.7403,19.7403,19.6559,19.6671,189587.0
2015-10-20 11:10:00,34.91,34.92,34.84,34.91,109921.0,19.6615,19.6671,19.6221,19.6615,109921.0
2015-10-20 11:20:00,34.91,34.97,34.89,34.95,140447.0,19.6615,19.6953,19.6502,19.684,140447.0
2015-10-20 11:30:00,34.95,34.96,34.88,34.92,188142.0,19.684,19.6896,19.6446,19.6671,188142.0
2015-10-20 11:40:00,34.92,34.99,34.88,34.88,79806.0,19.6671,19.7065,19.6446,19.6446,79806.0
2015-10-20 11:50:00,34.87,34.9,34.82,34.85,42398.0,19.639,19.6559,19.6108,19.6277,42398.0
2015-10-20 12:00:00,34.84,34.89,34.81,34.89,55603.0,19.6221,19.6502,19.6052,19.6502,55603.0
2015-10-20 12:10:00,34.9,34.9,34.85,34.85,81250.0,19.6559,19.6559,19.6277,19.6277,81250.0
2015-10-20 12:20:00,34.86,34.93,34.84,34.92,82225.0,19.6333,19.6728,19.6221,19.6671,82225.0
2015-10-20 12:30:00,34.93,34.93,34.82,34.83,93528.0,19.6728,19.6728,19.6108,19.6164,93528.0
2015-10-20 12:40:00,34.82,34.88,34.82,34.85,81952.0,19.6108,19.6446,19.6108,19.6277,81952.0
2015-10-20 12:50:00,34.84,34.9,34.83,34.88,133149.0,19.6221,19.6559,19.6164,19.6446,133149.0
2015-10-20 13:00:00,34.88,34.88,34.85,34.86,42905.0,19.6446,19.6446,19.6277,19.6333,42905.0
2015-10-20 13:10:00,34.87,34.95,34.87,34.93,92344.0,19.639,19.684,19.639,19.6728,92344.0
2015-10-20 13:20:00,34.93,34.93,34.89,34.91,103429.0,19.6728,19.6728,19.6502,19.6615,103429.0
2015-10-20 13:30:00,34.91,34.94,34.88,34.92,50536.0,19.6615,19.6784,19.6446,19.6671,50536.0
2015-10-20 13:40:00,34.92,34.92,34.88,34.92,78122.0,19.6671,19.6671,19.6446,19.6671,78122.0
2015-10-20 13:50:00,34.91,34.95,34.9,34.95,88869.0,19.6615,19.684,19.6559,19.684,88869.0
2015-10-20 14:00:00,34.94,34.96,34.92,34.93,50100.0,19.6784,19.6896,19.6671,19.6728,50100.0
2015-10-20 14:10:00,34.92,34.97,34.91,34.95,62926.0,19.6671,19.6953,19.6615,19.684,62926.0
2015-10-20 14:20:00,34.95,35.0,34.93,35.0,52832.0,19.684,19.7122,19.6728,19.7122,52832.0
2015-10-20 14:30:00,34.99,35.0,34.96,34.98,57697.0,19.7065,19.7122,19.6896,19.7009,57697.0
2015-10-20 14:40:00,34.98,35.0,34.94,34.95,81073.0,19.7009,19.7122,19.6784,19.684,81073.0
2015-10-20 14:50:00,34.96,35.06,34.95,35.05,143959.0,19.6896,19.746,19.684,19.7403,143959.0
2015-10-20 15:00:00,35.06,35.07,35.0,35.01,88477.0,19.746,19.7516,19.7122,19.7178,88477.0
2015-10-20 15:10:00,35.0,35.02,34.98,35.0,180522.0,19.7122,19.7234,19.7009,19.7122,180522.0
2015-10-20 15:20:00,35.0,35.08,35.0,35.05,78281.0,19.7122,19.7572,19.7122,19.7403,78281.0
2015-10-20 15:30:00,35.05,35.06,34.95,35.0,204019.0,19.7403,19.746,19.684,19.7122,204019.0
2015-10-20 15:40:00,35.0,35.03,34.94,34.96,194728.0,19.7122,19.7291,19.6784,19.6896,194728.0
2015-10-20 15:50:00,34.96,35.01,34.95,34.98,247970.0,19.6896,19.7178,19.684,19.7009,247970.0
2015-10-21 09:30:00,35.31,35.34,35.16,35.21,499915.0,19.8868,19.9037,19.8023,19.8304,499915.0
2015-10-21 09:40:00,35.21,35.29,35.2,35.23,450089.0,19.8304,19.8755,19.8248,19.8417,450089.0
2015-10-21 09:50:00,35.23,35.24,35.16,35.24,283774.0,19.8417,19.8473,19.8023,19.8473,283774.0
2015-10-21 10:00:00,35.23,35.31,35.17,35.31,188237.0,19.8417,19.8868,19.8079,19.8868,188237.0
2015-10-21 10:10:00,35.3,35.31,35.15,35.23,152973.0,19.8811,19.8868,19.7967,19.8417,152973.0
2015-10-21 10:20:00,35.21,35.24,35.18,35.21,122161.0,19.8304,19.8473,19.8136,19.8304,122161.0
2015-10-21 10:30:00,35.2,35.21,35.05,35.21,243837.0,19.8248,19.8304,19.7403,19.8304,243837.0
2015-10-21 10:40:00,35.2,35.32,35.11,35.11,191226.0,19.8248,19.8924,19.7741,19.7741,191226.0
2015-10-21 10:50:00,35.11,35.28,35.1,35.28,231717.0,19.7741,19.8699,19.7685,19.8699,231717.0
2015-10-21 11:00:00,35.29,35.35,35.21,35.21,291901.0,19.8755,19.9093,19.8304,19.8304,291901.0
2015-10-21 11:10:00,35.21,35.31,35.16,35.25,309463.0,19.8304,19.8868,19.8023,19.853,309463.0
2015-10-21 11:20:00,35.25,35.4,35.24,35.32,325843.0,19.853,19.9375,19.8473,19.8924,325843.0
2015-10-21 11:30:00,35.32,35.33,35.27,35.3,211006.0,19.8924,19.898,19.8642,19.8811,211006.0
2015-10-21 11:40:00,35.3,35.32,35.2,35.24,105462.0,19.8811,19.8924,19.8248,19.8473,105462.0
2015-10-21 11:50:00,35.24,35.27,35.22,35.25,109592.0,19.8473,19.8642,19.8361,19.853,109592.0
2015-10-21 12:00:00,35.24,35.3,35.23,35.29,103450.0,19.8473,19.8811,19.8417,19.8755,103450.0
2015-10-21 12:10:00,35.3,35.36,35.28,35.35,110203.0,19.8811,19.9149,19.8699,19.9093,110203.0
2015-10-21 12:20:00,35.35,35.41,35.35,35.36,93073.0,19.9093,19.9431,19.9093,19.9149,93073.0
2015-10-21 12:30:00,35.37,35.45,35.35,35.45,54362.0,19.9206,19.9656,19.9093,19.9656,54362.0
2015-10-21 12:40:00,35.45,35.46,35.41,35.43,128063.0,19.9656,19.9713,19.9431,19.9544,128063.0
2015-10-21 12:50:00,35.44,35.48,35.4,35.41,65879.0,19.96,19.9825,19.9375,19.9431,65879.0
2015-10-21 13:00:00,35.4,35.42,35.35,35.36,60683.0,19.9375,19.9487,19.9093,19.9149,60683.0
2015-10-21 13:10:00,35.36,35.38,35.29,35.3,102011.0,19.9149,19.9262,19.8755,19.8811,102011.0
2015-10-21 13:20:00,35.29,35.32,35.22,35.22,78495.0,19.8755,19.8924,19.8361,19.8361,78495.0
2015-10-21 13:30:00,35.22,35.33,35.21,35.26,142534.0,19.8361,19.898,19.8304,19.8586,142534.0
2015-10-21 13:40:00,35.26,35.3,35.25,35.27,67517.0,19.8586,19.8811,19.853,19.8642,67517.0
2015-10-21 13:50:00,35.25,35.3,35.24,35.24,75896.0,19.853,19.8811,19.8473,19.8473,75896.0
2015-10-21 14:00:00,35.24,35.27,35.21,35.26,68227.0,19.8473,19.8642,19.8304,19.8586,68227.0
2015-10-21 14:10:00,35.26,35.29,35.25,35.26,60691.0,19.8586,19.8755,19.853,19.8586,60691.0
2015-10-21 14:20:00,35.26,35.29,35.22,35.26,63558.0,19.8586,19.8755,19.8361,19.8586,63558.0
2015-10-21 14:30:00,35.26,35.33,35.24,35.29,70078.0,19.8586,19.898,19.8473,19.8755,70078.0
2015-10-21 14:40:00,35.3,35.33,35.29,35.3,84299.0,19.8811,19.898,19.8755,19.8811,84299.0
2015-10-21 14:50:00,35.3,35.3,35.27,35.27,66437.0,19.8811,19.8811,19.8642,19.8642,66437.0
2015-10-21 15:00:00,35.28,35.34,35.28,35.33,67254.0,19.8699,19.9037,19.8699,19.898,67254.0
2015-10-21 15:10:00,35.33,35.34,35.19,35.19,149435.0,19.898,19.9037,19.8192,19.8192,149435.0
2015-10-21 15:20:00,35.19,35.23,35.18,35.23,84098.0,19.8192,19.8417,19.8136,19.8417,84098.0
2015-10-21 15:30:00,35.23,35.23,35.18,35.23,123833.0,19.8417,19.8417,19.8136,19.8417,123833.0
2015-10-21 15:40:00,35.23,35.24,35.14,35.15,163078.0,19.8417,19.8473,19.791,19.7967,163078.0
2015-10-21 15:50:00,35.14,35.15,35.07,35.13,198207.0,19.791,19.7967,19.7516,19.7854,198207.0
2015-10-22 09:30:00,35.63,35.72,35.58,35.64,613138.0,20.067,20.1177,20.0388,20.0726,613138.0
2015-10-22 09:40:00,35.64,35.76,35.56,35.76,454089.0,20.0726,20.1402,20.0276,20.1402,454089.0
2015-10-22 09:50:00,35.76,35.79,35.6,35.69,218219.0,20.1402,20.1571,20.0501,20.1008,218219.0
2015-10-22 10:00:00,35.69,35.8,35.65,35.76,267889.0,20.1008,20.1627,20.0783,20.1402,267889.0
2015-10-22 10:10:00,35.76,35.84,35.75,35.82,286863.0,20.1402,20.1853,20.1346,20.174,286863.0
2015-10-22 10:20:00,35.81,35.85,35.65,35.66,150967.0,20.1684,20.1909,20.0783,20.0839,150967.0
2015-10-22 10:30:00,35.66,35.8,35.66,35.75,370526.0,20.0839,20.1627,20.0839,20.1346,370526.0
2015-10-22 10:40:00,35.76,35.87,35.73,35.86,221460.0,20.1402,20.2022,20.1233,20.1965,221460.0
2015-10-22 10:50:00,35.85,35.86,35.75,35.83,112808.0,20.1909,20.1965,20.1346,20.1796,112808.0
2015-10-22 11:00:00,35.83,35.91,35.8,35.82,274947.0,20.1796,20.2247,20.1627,20.174,274947.0
2015-10-22 11:10:00,35.82,35.96,35.78,35.94,299093.0,20.174,20.2529,20.1515,20.2416,299093.0
2015-10-22 11:20:00,35.94,35.95,35.86,35.9,178078.0,20.2416,20.2472,20.1965,20.2191,178078.0
2015-10-22 11:30:00,35.9,35.92,35.83,35.91,292764.0,20.2191,20.2303,20.1796,20.2247,292764.0
2015-10-22 11:40:00,35.9,35.97,35.85,35.94,85564.0,20.2191,20.2585,20.1909,20.2416,85564.0
2015-10-22 11:50:00,35.95,35.99,35.94,35.96,64690.0,20.2472,20.2697,20.2416,20.2529,64690.0
2015-10-22 12:00:00,35.97,35.99,35.9,35.98,87054.0,20.2585,20.2697,20.2191,20.2641,87054.0
2015-10-22 12:10:00,35.98,35.99,35.86,35.87,114036.0,20.2641,20.2697,20.1965,20.2022,114036.0
2015-10-22 12:20:00,35.88,35.92,35.83,35.91,118784.0,20.2078,20.2303,20.1796,20.2247,118784.0
2015-10-22 12:30:00,35.91,35.93,35.87,35.88,83052.0,20.2247,20.236,20.2022,20.2078,83052.0
2015-10-22 12:40:00,35.89,35.9,35.85,35.89,97627.0,20.2134,20.2191,20.1909,20.2134,97627.0
2015-10-22 12:50:00,35.88,35.9,35.85,35.88,78303.0,20.2078,20.2191,20.1909,20.2078,78303.0
2015-10-22 13:00:00,35.88,35.92,35.87,35.92,62158.0,20.2078,20.2303,20.2022,20.2303,62158.0
2015-10-22 13:10:00,35.92,35.92,35.87,35.89,86986.0,20.2303,20.2303,20.2022,20.2134,86986.0
2015-10-22 13:20:00,35.88,35.89,35.85,35.88,111228.0,20.2078,20.2134,20.1909,20.2078,111228.0
2015-10-22 13:30:00,35.88,35.89,35.85,35.89,61240.0,20.2078,20.2134,20.1909,20.2134,61240.0
2015-10-22 13:40:00,35.88,35.88,35.8,35.8,97833.0,20.2078,20.2078,20.1627,20.1627,97833.0
2015-10-22 13:50:00,35.81,35.81,35.72,35.73,137466.0,20.1684,20.1684,20.1177,20.1233,137466.0
2015-10-22 14:00:00,35.72,35.75,35.68,35.72,139408.0,20.1177,20.1346,20.0952,20.1177,139408.0
2015-10-22 14:10:00,35.72,35.76,35.67,35.68,91363.0,20.1177,20.1402,20.0895,20.0952,91363.0
2015-10-22 14:20:00,35.68,35.77,35.67,35.75,90568.0,20.0952,20.1458,20.0895,20.1346,90568.0
2015-10-22 14:30:00,35.76,35.86,35.75,35.85,72903.0,20.1402,20.1965,20.1346,20.1909,72903.0
2015-10-22 14:40:00,35.86,35.88,35.81,35.82,85464.0,20.1965,20.2078,20.1684,20.174,85464.0
2015-10-22 14:50:00,35.83,35.9,35.83,35.89,73941.0,20.1796,20.2191,20.1796,20.2134,73941.0
2015-10-22 15:00:00,35.88,35.9,35.83,35.84,98052.0,20.2078,20.2191,20.1796,20.1853,98052.0
2015-10-22 15:10:00,35.85,35.91,35.84,35.9,109238.0,20.1909,20.2247,20.1853,20.2191,109238.0
2015-10-22 15:20:00,35.9,35.96,35.88,35.95,134087.0,20.2191,20.2529,20.2078,20.2472,134087.0
2015-10-22 15:30:00,35.95,35.96,35.89,35.91,127918.0,20.2472,20.2529,20.2134,20.2247,127918.0
2015-10-22 15:40:00,35.91,35.92,35.86,35.87,184581.0,20.2247,20.2303,20.1965,20.2022,184581.0
2015-10-22 15:50:00,35.87,35.93,35.86,35.93,269697.0,20.2022,20.236,20.1965,20.236,269697.0
2015-10-23 09:30:00,35.84,35.85,35.62,35.71,397933.0,20.1853,20.1909,20.0614,20.1121,397933.0
2015-10-23 09:40:00,35.71,35.78,35.58,35.73,209240.0,20.1121,20.1515,20.0388,20.1233,209240.0
2015-10-23 09:50:00,35.73,35.77,35.52,35.58,173636.0,20.1233,20.1458,20.005,20.0388,173636.0
2015-10-23 10:00:00,35.59,35.67,35.53,35.66,118288.0,20.0445,20.0895,20.0107,20.0839,118288.0
2015-10-23 10:10:00,35.66,35.7,35.63,35.65,186549.0,20.0839,20.1064,20.067,20.0783,186549.0
2015-10-23 10:20:00,35.66,35.83,35.65,35.74,105718.0,20.0839,20.1796,20.0783,20.1289,105718.0
2015-10-23 10:30:00,35.75,35.93,35.75,35.92,125792.0,20.1346,20.236,20.1346,20.2303,125792.0
2015-10-23 10:40:00,35.93,36.0,35.81,35.82,183203.0,20.236,20.2754,20.1684,20.174,183203.0
2015-10-23 10:50:00,35.82,35.86,35.77,35.86,139125.0,20.174,20.1965,20.1458,20.1965,139125.0
2015-10-23 11:00:00,35.86,35.91,35.77,35.79,140166.0,20.1965,20.2247,20.1458,20.1571,140166.0
2015-10-23 11:10:00,35.79,35.79,35.68,35.68,168750.0,20.1571,20.1571,20.0952,20.0952,168750.0
2015-10-23 11:20:00,35.67,35.7,35.62,35.66,117816.0,20.0895,20.1064,20.0614,20.0839,117816.0
2015-10-23 11:30:00,35.67,35.68,35.58,35.61,132250.0,20.0895,20.0952,20.0388,20.0557,132250.0
2015-10-23 11:40:00,35.62,35.67,35.59,35.66,64185.0,20.0614,20.0895,20.0445,20.0839,64185.0
2015-10-23 11:50:00,35.65,35.73,35.63,35.72,63510.0,20.0783,20.1233,20.067,20.1177,63510.0
2015-10-23 12:00:00,35.71,35.73,35.66,35.69,58120.0,20.1121,20.1233,20.0839,20.1008,58120.0
2015-10-23 12:10:00,35.69,35.69,35.63,35.67,66238.0,20.1008,20.1008,20.067,20.0895,66238.0
2015-10-23 12:20:00,35.67,35.73,35.66,35.7,69409.0,20.0895,20.1233,20.0839,20.1064,69409.0
2015-10-23 12:30:00,35.71,35.74,35.7,35.7,48025.0,20.1121,20.1289,20.1064,20.1064,48025.0
2015-10-23 12:40:00,35.7,35.71,35.67,35.68,62957.0,20.1064,20.1121,20.0895,20.0952,62957.0
2015-10-23 12:50:00,35.68,35.71,35.64,35.71,78048.0,20.0952,20.1121,20.0726,20.1121,78048.0
2015-10-23 13:00:00,35.7,35.7,35.63,35.67,59030.0,20.1064,20.1064,20.067,20.0895,59030.0
2015-10-23 13:10:00,35.67,35.7,35.66,35.68,43202.0,20.0895,20.1064,20.0839,20.0952,43202.0
2015-10-23 13:20:00,35.68,35.72,35.67,35.7,49677.0,20.0952,20.1177,20.0895,20.1064,49677.0
2015-10-23 13:30:00,35.7,35.74,35.67,35.67,58149.0,20.1064,20.1289,20.0895,20.0895,58149.0
2015-10-23 13:40:00,35.68,35.71,35.66,35.69,53137.0,20.0952,20.1121,20.0839,20.1008,53137.0
2015-10-23 13:50:00,35.69,35.71,35.64,35.66,64818.0,20.1008,20.1121,20.0726,20.0839,64818.0
2015-10-23 14:00:00,35.65,35.72,35.64,35.72,41977.0,20.0783,20.1177,20.0726,20.1177,41977.0
2015-10-23 14:10:00,35.72,35.72,35.65,35.69,83247.0,20.1177,20.1177,20.0783,20.1008,83247.0
2015-10-23 14:20:00,35.69,35.71,35.65,35.68,74134.0,20.1008,20.1121,20.0783,20.0952,74134.0
2015-10-23 14:30:00,35.68,35.76,35.68,35.75,56843.0,20.0952,20.1402,20.0952,20.1346,56843.0
2015-10-23 14:40:00,35.76,35.79,35.73,35.74,73132.0,20.1402,20.1571,20.1233,20.1289,73132.0
2015-10-23 14:50:00,35.75,35.76,35.71,35.72,117629.0,20.1346,20.1402,20.1121,20.1177,117629.0
2015-10-23 15:00:00,35.72,35.75,35.67,35.68,116046.0,20.1177,20.1346,20.0895,20.0952,116046.0
2015-10-23 15:10:00,35.68,35.72,35.66,35.69,111174.0,20.0952,20.1177,20.0839,20.1008,111174.0
2015-10-23 15:20:00,35.68,35.69,35.63,35.65,82495.0,20.0952,20.1008,20.067,20.0783,82495.0
2015-10-23 15:30:00,35.66,35.69,35.65,35.68,105251.0,20.0839,20.1008,20.0783,20.0952,105251.0
2015-10-23 15:40:00,35.68,35.72,35.67,35.69,94781.0,20.0952,20.1177,20.0895,20.1008,94781.0
2015-10-23 15:50:00,35.7,35.73,35.68,35.72,213697.0,20.1064,20.1233,20.0952,20.1177,213697.0
2015-10-26 09:30:00,35.61,35.64,35.49,35.5,276641.0,20.0557,20.0726,19.9881,19.9938,276641.0
2015-10-26 09:40:00,35.49,35.5,35.36,35.41,104514.0,19.9881,19.9938,19.9149,19.9431,104514.0
2015-10-26 09:50:00,35.41,35.42,35.32,35.34,108779.0,19.9431,19.9487,19.8924,19.9037,108779.0
2015-10-26 10:00:00,35.35,35.41,35.3,35.38,115213.0,19.9093,19.9431,19.8811,19.9262,115213.0
2015-10-26 10:10:00,35.39,35.4,35.27,35.27,180645.0,19.9318,19.9375,19.8642,19.8642,180645.0
2015-10-26 10:20:00,35.27,35.35,35.26,35.29,87801.0,19.8642,19.9093,19.8586,19.8755,87801.0
2015-10-26 10:30:00,35.3,35.41,35.28,35.3,125631.0,19.8811,19.9431,19.8699,19.8811,125631.0
2015-10-26 10:40:00,35.31,35.34,35.24,35.33,173609.0,19.8868,19.9037,19.8473,19.898,173609.0
2015-10-26 10:50:00,35.34,35.42,35.32,35.37,110685.0,19.9037,19.9487,19.8924,19.9206,110685.0
2015-10-26 11:00:00,35.37,35.39,35.33,35.39,75190.0,19.9206,19.9318,19.898,19.9318,75190.0
2015-10-26 11:10:00,35.38,35.41,35.3,35.32,121946.0,19.9262,19.9431,19.8811,19.8924,121946.0
2015-10-26 11:20:00,35.31,35.34,35.28,35.29,162097.0,19.8868,19.9037,19.8699,19.8755,162097.0
2015-10-26 11:30:00,35.29,35.32,35.24,35.24,134269.0,19.8755,19.8924,19.8473,19.8473,134269.0
2015-10-26 11:40:00,35.25,35.28,35.24,35.25,140860.0,19.853,19.8699,19.8473,19.853,140860.0
2015-10-26 11:50:00,35.25,35.3,35.24,35.29,167489.0,19.853,19.8811,19.8473,19.8755,167489.0
2015-10-26 12:00:00,35.29,35.31,35.24,35.26,104883.0,19.8755,19.8868,19.8473,19.8586,104883.0
2015-10-26 12:10:00,35.26,35.29,35.22,35.28,119734.0,19.8586,19.8755,19.8361,19.8699,119734.0
2015-10-26 12:20:00,35.28,35.36,35.28,35.35,146763.0,19.8699,19.9149,19.8699,19.9093,146763.0
2015-10-26 12:30:00,35.34,35.4,35.34,35.37,82957.0,19.9037,19.9375,19.9037,19.9206,82957.0
2015-10-26 12:40:00,35.37,35.42,35.37,35.41,60848.0,19.9206,19.9487,19.9206,19.9431,60848.0
2015-10-26 12:50:00,35.41,35.43,35.38,35.38,92085.0,19.9431,19.9544,19.9262,19.9262,92085.0
2015-10-26 13:00:00,35.38,35.4,35.36,35.38,47779.0,19.9262,19.9375,19.9149,19.9262,47779.0
2015-10-26 13:10:00,35.38,35.4,35.34,35.39,78200.0,19.9262,19.9375,19.9037,19.9318,78200.0
2015-10-26 13:20:00,35.39,35.4,35.34,35.34,52665.0,19.9318,19.9375,19.9037,19.9037,52665.0
2015-10-26 13:30:00,35.35,35.38,35.33,35.35,74306.0,19.9093,19.9262,19.898,19.9093,74306.0
2015-10-26 13:40:00,35.34,35.36,35.32,35.33,94256.0,19.9037,19.9149,19.8924,19.898,94256.0
2015-10-26 13:50:00,35.33,35.34,35.27,35.28,75700.0,19.898,19.9037,19.8642,19.8699,75700.0
2015-10-26 14:00:00,35.28,35.3,35.26,35.27,95212.0,19.8699,19.8811,19.8586,19.8642,95212.0
2015-10-26 14:10:00,35.27,35.28,35.23,35.23,84799.0,19.8642,19.8699,19.8417,19.8417,84799.0
2015-10-26 14:20:00,35.23,35.29,35.22,35.26,81502.0,19.8417,19.8755,19.8361,19.8586,81502.0
2015-10-26 14:30:00,35.26,35.27,35.22,35.23,61702.0,19.8586,19.8642,19.8361,19.8417,61702.0
2015-10-26 14:40:00,35.23,35.27,35.22,35.25,87425.0,19.8417,19.8642,19.8361,19.853,87425.0
2015-10-26 14:50:00,35.24,35.28,35.21,35.21,90950.0,19.8473,19.8699,19.8304,19.8304,90950.0
2015-10-26 15:00:00,35.22,35.23,35.18,35.2,115366.0,19.8361,19.8417,19.8136,19.8248,115366.0
2015-10-26 15:10:00,35.2,35.21,35.16,35.16,94646.0,19.8248,19.8304,19.8023,19.8023,94646.0
2015-10-26 15:20:00,35.17,35.19,35.15,35.15,125964.0,19.8079,19.8192,19.7967,19.7967,125964.0
2015-10-26 15:30:00,35.16,35.2,35.13,35.13,113381.0,19.8023,19.8248,19.7854,19.7854,113381.0
2015-10-26 15:40:00,35.14,35.16,35.11,35.14,264450.0,19.791,19.8023,19.7741,19.791,264450.0
2015-10-26 15:50:00,35.14,35.15,35.06,35.07,409058.0,19.791,19.7967,19.746,19.7516,409058.0
2015-10-27 09:30:00,34.82,34.9,34.6,34.89,599151.0,19.6108,19.6559,19.4869,19.6502,599151.0
2015-10-27 09:40:00,34.88,35.02,34.84,34.94,258330.0,19.6446,19.7234,19.6221,19.6784,258330.0
2015-10-27 09:50:00,34.94,35.13,34.93,35.08,187173.0,19.6784,19.7854,19.6728,19.7572,187173.0
2015-10-27 10:00:00,35.09,35.19,35.09,35.18,318796.0,19.7629,19.8192,19.7629,19.8136,318796.0
2015-10-27 10:10:00,35.17,35.18,35.05,35.09,216622.0,19.8079,19.8136,19.7403,19.7629,216622.0
2015-10-27 10:20:00,35.08,35.08,34.82,34.85,405853.0,19.7572,19.7572,19.6108,19.6277,405853.0
2015-10-27 10:30:00,34.84,34.89,34.82,34.88,159196.0,19.6221,19.6502,19.6108,19.6446,159196.0
2015-10-27 10:40:00,34.88,35.11,34.87,34.98,237724.0,19.6446,19.7741,19.639,19.7009,237724.0
2015-10-27 10:50:00,34.98,35.07,34.97,34.98,347587.0,19.7009,19.7516,19.6953,19.7009,347587.0
2015-10-27 11:00:00,34.97,35.02,34.84,34.87,555258.0,19.6953,19.7234,19.6221,19.639,555258.0
2015-10-27 11:10:00,34.87,34.94,34.8,34.88,529763.0,19.639,19.6784,19.5995,19.6446,529763.0
2015-10-27 11:20:00,34.88,34.91,34.8,34.8,207116.0,19.6446,19.6615,19.5995,19.5995,207116.0
2015-10-27 11:30:00,34.81,34.93,34.8,34.9,144976.0,19.6052,19.6728,19.5995,19.6559,144976.0
2015-10-27 11:40:00,34.88,34.95,34.85,34.87,147314.0,19.6446,19.684,19.6277,19.639,147314.0
2015-10-27 11:50:00,34.87,34.87,34.8,34.8,210149.0,19.639,19.639,19.5995,19.5995,210149.0
2015-10-27 12:00:00,34.8,34.87,34.79,34.84,207735.0,19.5995,19.639,19.5939,19.6221,207735.0
2015-10-27 12:10:00,34.85,34.87,34.83,34.85,225764.0,19.6277,19.639,19.6164,19.6277,225764.0
2015-10-27 12:20:00,34.85,34.88,34.83,34.84,114748.0,19.6277,19.6446,19.6164,19.6221,114748.0
2015-10-27 12:30:00,34.84,34.9,34.84,34.85,161117.0,19.6221,19.6559,19.6221,19.6277,161117.0
2015-10-27 12:40:00,34.85,34.85,34.8,34.81,103393.0,19.6277,19.6277,19.5995,19.6052,103393.0
2015-10-27 12:50:00,34.81,34.83,34.8,34.81,88340.0,19.6052,19.6164,19.5995,19.6052,88340.0
2015-10-27 13:00:00,34.8,34.81,34.75,34.77,152412.0,19.5995,19.6052,19.5714,19.5826,152412.0
2015-10-27 13:10:00,34.77,34.78,34.75,34.75,92772.0,19.5826,19.5883,19.5714,19.5714,92772.0
2015-10-27 13:20:00,34.76,34.81,34.75,34.81,105779.0,19.577,19.6052,19.5714,19.6052,105779.0
2015-10-27 13:30:00,34.81,34.82,34.76,34.77,59691.0,19.6052,19.6108,19.577,19.5826,59691.0
2015-10-27 13:40:00,34.76,34.82,34.74,34.8,169292.0,19.577,19.6108,19.5657,19.5995,169292.0
2015-10-27 13:50:00,34.8,34.81,34.74,34.78,155845.0,19.5995,19.6052,19.5657,19.5883,155845.0
2015-10-27 14:00:00,34.78,34.8,34.73,34.75,144353.0,19.5883,19.5995,19.5601,19.5714,144353.0
2015-10-27 14:10:00,34.74,34.79,34.72,34.76,185255.0,19.5657,19.5939,19.5545,19.577,185255.0
2015-10-27 14:20:00,34.75,34.8,34.75,34.79,146856.0,19.5714,19.5995,19.5714,19.5939,146856.0
2015-10-27 14:30:00,34.78,34.79,34.74,34.79,91379.0,19.5883,19.5939,19.5657,19.5939,91379.0
2015-10-27 14:40:00,34.78,34.79,34.7,34.7,133673.0,19.5883,19.5939,19.5432,19.5432,133673.0
2015-10-27 14:50:00,34.7,34.77,34.7,34.76,157125.0,19.5432,19.5826,19.5432,19.577,157125.0
2015-10-27 15:00:00,34.75,34.79,34.74,34.79,259183.0,19.5714,19.5939,19.5657,19.5939,259183.0
2015-10-27 15:10:00,34.79,34.8,34.75,34.76,121116.0,19.5939,19.5995,19.5714,19.577,121116.0
2015-10-27 15:20:00,34.76,34.85,34.74,34.85,252025.0,19.577,19.6277,19.5657,19.6277,252025.0
2015-10-27 15:30:00,34.85,34.9,34.83,34.87,299187.0,19.6277,19.6559,19.6164,19.639,299187.0
2015-10-27 15:40:00,34.87,34.91,34.82,34.83,223739.0,19.639,19.6615,19.6108,19.6164,223739.0
2015-10-27 15:50:00,34.83,34.85,34.79,34.82,367366.0,19.6164,19.6277,19.5939,19.6108,367366.0
2015-10-28 09:30:00,35.09,35.22,35.07,35.12,379276.0,19.7629,19.8361,19.7516,19.7798,379276.0
2015-10-28 09:40:00,35.12,35.24,35.11,35.22,251657.0,19.7798,19.8473,19.7741,19.8361,251657.0
2015-10-28 09:50:00,35.22,35.37,35.19,35.37,330129.0,19.8361,19.9206,19.8192,19.9206,330129.0
2015-10-28 10:00:00,35.37,35.65,35.37,35.61,322679.0,19.9206,20.0783,19.9206,20.0557,322679.0
2015-10-28 10:10:00,35.61,35.64,35.45,35.52,211493.0,20.0557,20.0726,19.9656,20.005,211493.0
2015-10-28 10:20:00,35.53,35.57,35.43,35.45,136621.0,20.0107,20.0332,19.9544,19.9656,136621.0
2015-10-28 10:30:00,35.44,35.69,35.44,35.68,225222.0,19.96,20.1008,19.96,20.0952,225222.0
2015-10-28 10:40:00,35.68,35.98,35.67,35.94,472594.0,20.0952,20.2641,20.0895,20.2416,472594.0
2015-10-28 10:50:00,35.93,36.0,35.88,35.99,300656.0,20.236,20.2754,20.2078,20.2697,300656.0
2015-10-28 11:00:00,35.98,36.09,35.96,35.99,433682.0,20.2641,20.3261,20.2529,20.2697,433682.0
2015-10-28 11:10:00,35.98,36.04,35.87,35.88,507502.0,20.2641,20.2979,20.2022,20.2078,507502.0
2015-10-28 11:20:00,35.88,35.93,35.83,35.92,159878.0,20.2078,20.236,20.1796,20.2303,159878.0
2015-10-28 11:30:00,35.92,35.96,35.86,35.93,258661.0,20.2303,20.2529,20.1965,20.236,258661.0
2015-10-28 11:40:00,35.94,35.99,35.91,35.92,153757.0,20.2416,20.2697,20.2247,20.2303,153757.0
2015-10-28 11:50:00,35.92,35.99,35.88,35.97,164568.0,20.2303,20.2697,20.2078,20.2585,164568.0
2015-10-28 12:00:00,35.96,35.98,35.9,35.9,98462.0,20.2529,20.2641,20.2191,20.2191,98462.0
2015-10-28 12:10:00,35.9,36.01,35.9,35.98,142078.0,20.2191,20.281,20.2191,20.2641,142078.0
2015-10-28 12:20:00,35.98,35.99,35.92,35.92,383044.0,20.2641,20.2697,20.2303,20.2303,383044.0
2015-10-28 12:30:00,35.92,35.95,35.85,35.86,94063.0,20.2303,20.2472,20.1909,20.1965,94063.0
2015-10-28 12:40:00,35.86,35.89,35.8,35.8,117799.0,20.1965,20.2134,20.1627,20.1627,117799.0
2015-10-28 12:50:00,35.81,35.88,35.8,35.82,123723.0,20.1684,20.2078,20.1627,20.174,123723.0
2015-10-28 13:00:00,35.81,35.92,35.8,35.87,109633.0,20.1684,20.2303,20.1627,20.2022,109633.0
2015-10-28 13:10:00,35.87,35.9,35.85,35.87,88725.0,20.2022,20.2191,20.1909,20.2022,88725.0
2015-10-28 13:20:00,35.87,35.87,35.77,35.78,86582.0,20.2022,20.2022,20.1458,20.1515,86582.0
2015-10-28 13:30:00,35.77,35.81,35.71,35.8,156064.0,20.1458,20.1684,20.1121,20.1627,156064.0
2015-10-28 13:40:00,35.8,35.84,35.77,35.78,76387.0,20.1627,20.1853,20.1458,20.1515,76387.0
2015-10-28 13:50:00,35.79,35.9,35.76,35.89,81477.0,20.1571,20.2191,20.1402,20.2134,81477.0
2015-10-28 14:00:00,35.88,35.88,35.51,35.58,115881.0,20.2078,20.2078,19.9994,20.0388,115881.0
2015-10-28 14:10:00,35.58,35.58,35.35,35.49,183272.0,20.0388,20.0388,19.9093,19.9881,183272.0
2015-10-28 14:20:00,35.48,35.61,35.45,35.57,174552.0,19.9825,20.0557,19.9656,20.0332,174552.0
2015-10-28 14:30:00,35.57,35.57,35.42,35.45,150809.0,20.0332,20.0332,19.9487,19.9656,150809.0
2015-10-28 14:40:00,35.45,35.51,35.42,35.47,160212.0,19.9656,19.9994,19.9487,19.9769,160212.0
2015-10-28 14:50:00,35.47,35.59,35.45,35.57,193772.0,19.9769,20.0445,19.9656,20.0332,193772.0
2015-10-28 15:00:00,35.58,35.72,35.56,35.68,259078.0,20.0388,20.1177,20.0276,20.0952,259078.0
2015-10-28 15:10:00,35.69,35.75,35.63,35.63,177424.0,20.1008,20.1346,20.067,20.067,177424.0
2015-10-28 15:20:00,35.63,35.69,35.61,35.69,192886.0,20.067,20.1008,20.0557,20.1008,192886.0
2015-10-28 15:30:00,35.7,35.73,35.66,35.7,347826.0,20.1064,20.1233,20.0839,20.1064,347826.0
2015-10-28 15:40:00,35.69,35.79,35.68,35.69,318978.0,20.1008,20.1571,20.0952,20.1008,318978.0
2015-10-28 15:50:00,35.69,35.75,35.63,35.75,373582.0,20.1008,20.1346,20.067,20.1346,373582.0
2015-10-29 09:30:00,35.38,35.69,35.33,35.52,464988.0,19.9262,20.1008,19.898,20.005,464988.0
2015-10-29 09:40:00,35.53,35.8,35.52,35.78,393388.0,20.0107,20.1627,20.005,20.1515,393388.0
2015-10-29 09:50:00,35.79,35.88,35.69,35.71,218199.0,20.1571,20.2078,20.1008,20.1121,218199.0
2015-10-29 10:00:00,35.7,35.87,35.7,35.84,222706.0,20.1064,20.2022,20.1064,20.1853,222706.0
2015-10-29 10:10:00,35.85,36.01,35.81,35.82,208132.0,20.1909,20.281,20.1684,20.174,208132.0
2015-10-29 10:20:00,35.82,35.87,35.7,35.72,190404.0,20.174,20.2022,20.1064,20.1177,190404.0
2015-10-29 10:30:00,35.73,35.78,35.62,35.66,191942.0,20.1233,20.1515,20.0614,20.0839,191942.0
2015-10-29 10:40:00,35.67,35.76,35.6,35.6,188561.0,20.0895,20.1402,20.0501,20.0501,188561.0
2015-10-29 10:50:00,35.6,35.66,35.53,35.65,233730.0,20.0501,20.0839,20.0107,20.0783,233730.0
2015-10-29 11:00:00,35.64,35.67,35.59,35.67,188523.0,20.0726,20.0895,20.0445,20.0895,188523.0
2015-10-29 11:10:00,35.68,35.71,35.65,35.66,137977.0,20.0952,20.1121,20.0783,20.0839,137977.0
2015-10-29 11:20:00,35.66,35.67,35.58,35.66,275578.0,20.0839,20.0895,20.0388,20.0839,275578.0
2015-10-29 11:30:00,35.65,35.72,35.64,35.7,178081.0,20.0783,20.1177,20.0726,20.1064,178081.0
2015-10-29 11:40:00,35.69,35.73,35.66,35.68,135529.0,20.1008,20.1233,20.0839,20.0952,135529.0
2015-10-29 11:50:00,35.68,35.74,35.65,35.71,129414.0,20.0952,20.1289,20.0783,20.1121,129414.0
2015-10-29 12:00:00,35.71,35.76,35.64,35.65,173839.0,20.1121,20.1402,20.0726,20.0783,173839.0
2015-10-29 12:10:00,35.65,35.76,35.64,35.75,81991.0,20.0783,20.1402,20.0726,20.1346,81991.0
2015-10-29 12:20:00,35.76,35.85,35.74,35.83,109834.0,20.1402,20.1909,20.1289,20.1796,109834.0
2015-10-29 12:30:00,35.84,35.9,35.82,35.86,163841.0,20.1853,20.2191,20.174,20.1965,163841.0
2015-10-29 12:40:00,35.85,35.88,35.83,35.88,57523.0,20.1909,20.2078,20.1796,20.2078,57523.0
2015-10-29 12:50:00,35.87,35.87,35.77,35.83,69473.0,20.2022,20.2022,20.1458,20.1796,69473.0
2015-10-29 13:00:00,35.83,35.89,35.81,35.89,80999.0,20.1796,20.2134,20.1684,20.2134,80999.0
2015-10-29 13:10:00,35.87,35.89,35.84,35.87,76868.0,20.2022,20.2134,20.1853,20.2022,76868.0
2015-10-29 13:20:00,35.87,35.91,35.85,35.87,90075.0,20.2022,20.2247,20.1909,20.2022,90075.0
2015-10-29 13:30:00,35.88,35.88,35.8,35.8,83137.0,20.2078,20.2078,20.1627,20.1627,83137.0
2015-10-29 13:40:00,35.8,35.82,35.73,35.73,152036.0,20.1627,20.174,20.1233,20.1233,152036.0
2015-10-29 13:50:00,35.75,35.75,35.71,35.71,99579.0,20.1346,20.1346,20.1121,20.1121,99579.0
2015-10-29 14:00:00,35.71,35.75,35.7,35.71,146061.0,20.1121,20.1346,20.1064,20.1121,146061.0
2015-10-29 14:10:00,35.71,35.75,35.68,35.71,83741.0,20.1121,20.1346,20.0952,20.1121,83741.0
2015-10-29 14:20:00,35.71,35.75,35.7,35.72,100451.0,20.1121,20.1346,20.1064,20.1177,100451.0
2015-10-29 14:30:00,35.72,35.75,35.71,35.75,67167.0,20.1177,20.1346,20.1121,20.1346,67167.0
2015-10-29 14:40:00,35.74,35.77,35.71,35.71,82949.0,20.1289,20.1458,20.1121,20.1121,82949.0
2015-10-29 14:50:00,35.71,35.75,35.7,35.72,91939.0,20.1121,20.1346,20.1064,20.1177,91939.0
2015-10-29 15:00:00,35.72,35.74,35.68,35.7,106002.0,20.1177,20.1289,20.0952,20.1064,106002.0
2015-10-29 15:10:00,35.7,35.78,35.67,35.78,142380.0,20.1064,20.1515,20.0895,20.1515,142380.0
2015-10-29 15:20:00,35.78,35.81,35.75,35.75,84013.0,20.1515,20.1684,20.1346,20.1346,84013.0
2015-10-29 15:30:00,35.75,35.79,35.74,35.78,71422.0,20.1346,20.1571,20.1289,20.1515,71422.0
2015-10-29 15:40:00,35.79,35.8,35.73,35.74,165352.0,20.1571,20.1627,20.1233,20.1289,165352.0
2015-10-29 15:50:00,35.75,35.75,35.68,35.71,253361.0,20.1346,20.1346,20.0952,20.1121,253361.0
2015-10-30 09:30:00,35.62,35.68,35.47,35.47,432261.0,20.0614,20.0952,19.9769,19.9769,432261.0
2015-10-30 09:40:00,35.47,35.58,35.37,35.48,440468.0,19.9769,20.0388,19.9206,19.9825,440468.0
2015-10-30 09:50:00,35.48,35.48,35.33,35.39,199591.0,19.9825,19.9825,19.898,19.9318,199591.0
2015-10-30 10:00:00,35.39,35.49,35.39,35.48,156724.0,19.9318,19.9881,19.9318,19.9825,156724.0
2015-10-30 10:10:00,35.48,35.57,35.42,35.56,128182.0,19.9825,20.0332,19.9487,20.0276,128182.0
2015-10-30 10:20:00,35.56,35.57,35.51,35.55,129051.0,20.0276,20.0332,19.9994,20.0219,129051.0
2015-10-30 10:30:00,35.55,35.64,35.54,35.55,120701.0,20.0219,20.0726,20.0163,20.0219,120701.0
2015-10-30 10:40:00,35.56,35.6,35.54,35.57,135158.0,20.0276,20.0501,20.0163,20.0332,135158.0
2015-10-30 10:50:00,35.57,35.59,35.45,35.5,103089.0,20.0332,20.0445,19.9656,19.9938,103089.0
2015-10-30 11:00:00,35.51,35.54,35.45,35.47,94433.0,19.9994,20.0163,19.9656,19.9769,94433.0
2015-10-30 11:10:00,35.47,35.53,35.42,35.5,123393.0,19.9769,20.0107,19.9487,19.9938,123393.0
2015-10-30 11:20:00,35.5,35.53,35.47,35.49,97823.0,19.9938,20.0107,19.9769,19.9881,97823.0
2015-10-30 11:30:00,35.49,35.51,35.45,35.48,91470.0,19.9881,19.9994,19.9656,19.9825,91470.0
2015-10-30 11:40:00,35.48,35.59,35.48,35.56,106517.0,19.9825,20.0445,19.9825,20.0276,106517.0
2015-10-30 11:50:00,35.57,35.65,35.56,35.64,80576.0,20.0332,20.0783,20.0276,20.0726,80576.0
2015-10-30 12:00:00,35.64,35.68,35.61,35.64,105978.0,20.0726,20.0952,20.0557,20.0726,105978.0
2015-10-30 12:10:00,35.65,35.73,35.65,35.7,117170.0,20.0783,20.1233,20.0783,20.1064,117170.0
2015-10-30 12:20:00,35.71,35.82,35.64,35.66,182211.0,20.1121,20.174,20.0726,20.0839,182211.0
2015-10-30 12:30:00,35.67,35.77,35.67,35.76,158711.0,20.0895,20.1458,20.0895,20.1402,158711.0
2015-10-30 12:40:00,35.76,35.8,35.75,35.78,82183.0,20.1402,20.1627,20.1346,20.1515,82183.0
2015-10-30 12:50:00,35.78,35.9,35.78,35.86,83981.0,20.1515,20.2191,20.1515,20.1965,83981.0
2015-10-30 13:00:00,35.87,35.9,35.83,35.87,94616.0,20.2022,20.2191,20.1796,20.2022,94616.0
2015-10-30 13:10:00,35.87,35.92,35.82,35.89,72730.0,20.2022,20.2303,20.174,20.2134,72730.0
2015-10-30 13:20:00,35.89,35.95,35.88,35.94,82760.0,20.2134,20.2472,20.2078,20.2416,82760.0
2015-10-30 13:30:00,35.94,36.0,35.9,36.0,77986.0,20.2416,20.2754,20.2191,20.2754,77986.0
2015-10-30 13:40:00,36.0,36.0,35.92,35.96,114549.0,20.2754,20.2754,20.2303,20.2529,114549.0
2015-10-30 13:50:00,35.96,35.97,35.89,35.92,50729.0,20.2529,20.2585,20.2134,20.2303,50729.0
2015-10-30 14:00:00,35.92,35.93,35.86,35.9,61338.0,20.2303,20.236,20.1965,20.2191,61338.0
2015-10-30 14:10:00,35.9,36.0,35.9,35.99,103499.0,20.2191,20.2754,20.2191,20.2697,103499.0
2015-10-30 14:20:00,35.99,35.99,35.93,35.95,134743.0,20.2697,20.2697,20.236,20.2472,134743.0
2015-10-30 14:30:00,35.94,36.0,35.93,35.99,154741.0,20.2416,20.2754,20.236,20.2697,154741.0
2015-10-30 14:40:00,35.98,36.0,35.88,35.88,126817.0,20.2641,20.2754,20.2078,20.2078,126817.0
2015-10-30 14:50:00,35.88,35.97,35.88,35.88,66178.0,20.2078,20.2585,20.2078,20.2078,66178.0
2015-10-30 15:00:00,35.88,35.88,35.82,35.86,63769.0,20.2078,20.2078,20.174,20.1965,63769.0
2015-10-30 15:10:00,35.86,35.88,35.82,35.87,75954.0,20.1965,20.2078,20.174,20.2022,75954.0
2015-10-30 15:20:00,35.88,35.91,35.77,35.77,115797.0,20.2078,20.2247,20.1458,20.1458,115797.0
2015-10-30 15:30:00,35.77,35.87,35.77,35.87,127298.0,20.1458,20.2022,20.1458,20.2022,127298.0
2015-10-30 15:40:00,35.87,35.88,35.83,35.84,149964.0,20.2022,20.2078,20.1796,20.1853,149964.0
2015-10-30 15:50:00,35.85,35.85,35.7,35.71,272711.0,20.1909,20.1909,20.1064,20.1121,272711.0
2015-11-02 09:30:00,35.64,35.82,35.54,35.76,343717.0,20.0726,20.174,20.0163,20.1402,343717.0
2015-11-02 09:40:00,35.77,35.84,35.71,35.82,214380.0,20.1458,20.1853,20.1121,20.174,214380.0
2015-11-02 09:50:00,35.82,35.83,35.7,35.79,247115.0,20.174,20.1796,20.1064,20.1571,247115.0
2015-11-02 10:00:00,35.79,35.89,35.76,35.86,247965.0,20.1571,20.2134,20.1402,20.1965,247965.0
2015-11-02 10:10:00,35.86,35.86,35.76,35.8,267838.0,20.1965,20.1965,20.1402,20.1627,267838.0
2015-11-02 10:20:00,35.81,35.88,35.8,35.83,379270.0,20.1684,20.2078,20.1627,20.1796,379270.0
2015-11-02 10:30:00,35.83,35.87,35.79,35.83,249173.0,20.1796,20.2022,20.1571,20.1796,249173.0
2015-11-02 10:40:00,35.83,35.96,35.8,35.95,301900.0,20.1796,20.2529,20.1627,20.2472,301900.0
2015-11-02 10:50:00,35.95,35.97,35.86,35.87,294179.0,20.2472,20.2585,20.1965,20.2022,294179.0
2015-11-02 11:00:00,35.88,35.98,35.87,35.96,371950.0,20.2078,20.2641,20.2022,20.2529,371950.0
2015-11-02 11:10:00,35.96,35.96,35.86,35.87,141597.0,20.2529,20.2529,20.1965,20.2022,141597.0
2015-11-02 11:20:00,35.87,35.91,35.84,35.89,108656.0,20.2022,20.2247,20.1853,20.2134,108656.0
2015-11-02 11:30:00,35.89,35.97,35.88,35.95,83774.0,20.2134,20.2585,20.2078,20.2472,83774.0
2015-11-02 11:40:00,35.95,35.96,35.92,35.93,49598.0,20.2472,20.2529,20.2303,20.236,49598.0
2015-11-02 11:50:00,35.93,35.99,35.89,35.98,111753.0,20.236,20.2697,20.2134,20.2641,111753.0
2015-11-02 12:00:00,35.98,36.04,35.96,36.03,135873.0,20.2641,20.2979,20.2529,20.2923,135873.0
2015-11-02 12:10:00,36.02,36.04,36.0,36.01,68479.0,20.2866,20.2979,20.2754,20.281,68479.0
2015-11-02 12:20:00,36.01,36.06,35.99,36.05,55186.0,20.281,20.3092,20.2697,20.3035,55186.0
2015-11-02 12:30:00,36.04,36.05,35.96,35.97,62422.0,20.2979,20.3035,20.2529,20.2585,62422.0
2015-11-02 12:40:00,35.97,36.06,35.97,36.03,65496.0,20.2585,20.3092,20.2585,20.2923,65496.0
2015-11-02 12:50:00,36.03,36.08,36.01,36.05,101656.0,20.2923,20.3204,20.281,20.3035,101656.0
2015-11-02 13:00:00,36.04,36.08,36.04,36.07,83042.0,20.2979,20.3204,20.2979,20.3148,83042.0
2015-11-02 13:10:00,36.06,36.08,36.0,36.03,66050.0,20.3092,20.3204,20.2754,20.2923,66050.0
2015-11-02 13:20:00,36.04,36.05,36.0,36.02,84013.0,20.2979,20.3035,20.2754,20.2866,84013.0
2015-11-02 13:30:00,36.02,36.08,36.02,36.06,66789.0,20.2866,20.3204,20.2866,20.3092,66789.0
2015-11-02 13:40:00,36.05,36.08,36.02,36.05,88918.0,20.3035,20.3204,20.2866,20.3035,88918.0
2015-11-02 13:50:00,36.05,36.09,36.04,36.09,100753.0,20.3035,20.3261,20.2979,20.3261,100753.0
2015-11-02 14:00:00,36.09,36.12,36.08,36.09,138970.0,20.3261,20.343,20.3204,20.3261,138970.0
2015-11-02 14:10:00,36.09,36.17,36.09,36.15,131196.0,20.3261,20.3711,20.3261,20.3599,131196.0
2015-11-02 14:20:00,36.15,36.17,36.14,36.17,68913.0,20.3599,20.3711,20.3542,20.3711,68913.0
2015-11-02 14:30:00,36.17,36.22,36.15,36.2,122958.0,20.3711,20.3993,20.3599,20.388,122958.0
2015-11-02 14:40:00,36.2,36.26,36.19,36.26,138644.0,20.388,20.4218,20.3824,20.4218,138644.0
2015-11-02 14:50:00,36.26,36.33,36.25,36.31,136068.0,20.4218,20.4612,20.4162,20.45,136068.0
2015-11-02 15:00:00,36.32,36.33,36.24,36.26,107843.0,20.4556,20.4612,20.4106,20.4218,107843.0
2015-11-02 15:10:00,36.26,36.27,36.24,36.26,101207.0,20.4218,20.4274,20.4106,20.4218,101207.0
2015-11-02 15:20:00,36.26,36.34,36.23,36.3,149580.0,20.4218,20.4669,20.4049,20.4443,149580.0
2015-11-02 15:30:00,36.31,36.33,36.22,36.24,110975.0,20.45,20.4612,20.3993,20.4106,110975.0
2015-11-02 15:40:00,36.24,36.3,36.22,36.23,158422.0,20.4106,20.4443,20.3993,20.4049,158422.0
2015-11-02 15:50:00,36.23,36.32,36.22,36.28,463657.0,20.4049,20.4556,20.3993,20.4331,463657.0
2015-11-03 09:30:00,36.36,36.65,36.32,36.58,560646.0,20.4781,20.6415,20.4556,20.602,560646.0
2015-11-03 09:40:00,36.58,36.64,36.4,36.4,282253.0,20.602,20.6358,20.5007,20.5007,282253.0
2015-11-03 09:50:00,36.4,36.47,36.38,36.44,271329.0,20.5007,20.5401,20.4894,20.5232,271329.0
2015-11-03 10:00:00,36.44,36.6,36.42,36.59,215477.0,20.5232,20.6133,20.5119,20.6077,215477.0
2015-11-03 10:10:00,36.59,36.62,36.51,36.61,202625.0,20.6077,20.6246,20.5626,20.6189,202625.0
2015-11-03 10:20:00,36.62,36.78,36.59,36.77,205823.0,20.6246,20.7147,20.6077,20.709,205823.0
2015-11-03 10:30:00,36.78,36.81,36.67,36.71,265145.0,20.7147,20.7316,20.6527,20.6753,265145.0
2015-11-03 10:40:00,36.7,36.8,36.67,36.8,214638.0,20.6696,20.7259,20.6527,20.7259,214638.0
2015-11-03 10:50:00,36.81,36.9,36.77,36.87,254838.0,20.7316,20.7823,20.709,20.7654,254838.0
2015-11-03 11:00:00,36.88,37.03,36.85,37.03,403947.0,20.771,20.8555,20.7541,20.8555,403947.0
2015-11-03 11:10:00,37.03,37.1,37.02,37.06,378157.0,20.8555,20.8949,20.8499,20.8724,378157.0
2015-11-03 11:20:00,37.06,37.16,37.04,37.15,296353.0,20.8724,20.9287,20.8611,20.9231,296353.0
2015-11-03 11:30:00,37.16,37.23,37.13,37.18,226740.0,20.9287,20.9681,20.9118,20.94,226740.0
2015-11-03 11:40:00,37.18,37.28,37.13,37.27,221279.0,20.94,20.9963,20.9118,20.9907,221279.0
2015-11-03 11:50:00,37.27,37.28,37.19,37.27,170657.0,20.9907,20.9963,20.9456,20.9907,170657.0
2015-11-03 12:00:00,37.27,37.32,37.23,37.26,196586.0,20.9907,21.0188,20.9681,20.985,196586.0
2015-11-03 12:10:00,37.26,37.28,37.15,37.16,140854.0,20.985,20.9963,20.9231,20.9287,140854.0
2015-11-03 12:20:00,37.16,37.22,37.16,37.21,151283.0,20.9287,20.9625,20.9287,20.9569,151283.0
2015-11-03 12:30:00,37.21,37.27,37.19,37.27,161044.0,20.9569,20.9907,20.9456,20.9907,161044.0
2015-11-03 12:40:00,37.27,37.4,37.25,37.38,232218.0,20.9907,21.0639,20.9794,21.0526,232218.0
2015-11-03 12:50:00,37.38,37.45,37.37,37.38,238538.0,21.0526,21.092,21.047,21.0526,238538.0
2015-11-03 13:00:00,37.38,37.44,37.37,37.4,146505.0,21.0526,21.0864,21.047,21.0639,146505.0
2015-11-03 13:10:00,37.4,37.43,37.37,37.42,114826.0,21.0639,21.0808,21.047,21.0751,114826.0
2015-11-03 13:20:00,37.42,37.46,37.38,37.44,159348.0,21.0751,21.0977,21.0526,21.0864,159348.0
2015-11-03 13:30:00,37.44,37.5,37.42,37.48,195873.0,21.0864,21.1202,21.0751,21.1089,195873.0
2015-11-03 13:40:00,37.48,37.49,37.45,37.47,146817.0,21.1089,21.1146,21.092,21.1033,146817.0
2015-11-03 13:50:00,37.48,37.49,37.46,37.47,154259.0,21.1089,21.1146,21.0977,21.1033,154259.0
2015-11-03 14:00:00,37.47,37.52,37.45,37.51,174855.0,21.1033,21.1315,21.092,21.1258,174855.0
2015-11-03 14:10:00,37.51,37.53,37.45,37.48,195084.0,21.1258,21.1371,21.092,21.1089,195084.0
2015-11-03 14:20:00,37.48,37.49,37.41,37.46,191587.0,21.1089,21.1146,21.0695,21.0977,191587.0
2015-11-03 14:30:00,37.45,37.47,37.4,37.42,152338.0,21.092,21.1033,21.0639,21.0751,152338.0
2015-11-03 14:40:00,37.42,37.44,37.4,37.42,145514.0,21.0751,21.0864,21.0639,21.0751,145514.0
2015-11-03 14:50:00,37.41,37.46,37.4,37.45,86898.0,21.0695,21.0977,21.0639,21.092,86898.0
2015-11-03 15:00:00,37.44,37.45,37.36,37.39,196512.0,21.0864,21.092,21.0413,21.0582,196512.0
2015-11-03 15:10:00,37.39,37.46,37.39,37.42,154324.0,21.0582,21.0977,21.0582,21.0751,154324.0
2015-11-03 15:20:00,37.42,37.45,37.34,37.34,211117.0,21.0751,21.092,21.0301,21.0301,211117.0
2015-11-03 15:30:00,37.34,37.38,37.25,37.27,261454.0,21.0301,21.0526,20.9794,20.9907,261454.0
2015-11-03 15:40:00,37.27,37.28,37.2,37.21,302598.0,20.9907,20.9963,20.9512,20.9569,302598.0
2015-11-03 15:50:00,37.22,37.25,37.16,37.25,558612.0,20.9625,20.9794,20.9287,20.9794,558612.0
2015-11-04 09:30:00,36.99,37.03,36.9,36.92,725656.0,21.1739,21.1968,21.1223,21.1338,725656.0
2015-11-04 09:40:00,36.92,36.93,36.71,36.72,529407.0,21.1338,21.1395,21.0136,21.0193,529407.0
2015-11-04 09:50:00,36.73,36.8,36.69,36.74,378312.0,21.025,21.0651,21.0021,21.0308,378312.0
2015-11-04 10:00:00,36.75,36.97,36.7,36.9,370211.0,21.0365,21.1624,21.0079,21.1223,370211.0
2015-11-04 10:10:00,36.9,36.9,36.76,36.87,252850.0,21.1223,21.1223,21.0422,21.1052,252850.0
2015-11-04 10:20:00,36.87,36.97,36.85,36.97,267487.0,21.1052,21.1624,21.0937,21.1624,267487.0
2015-11-04 10:30:00,36.97,37.04,36.72,36.73,401147.0,21.1624,21.2025,21.0193,21.025,401147.0
2015-11-04 10:40:00,36.73,36.78,36.67,36.69,263303.0,21.025,21.0537,20.9907,21.0021,263303.0
2015-11-04 10:50:00,36.69,36.77,36.6,36.71,204492.0,21.0021,21.0479,20.9506,21.0136,204492.0
2015-11-04 11:00:00,36.72,36.72,36.6,36.61,137290.0,21.0193,21.0193,20.9506,20.9563,137290.0
2015-11-04 11:10:00,36.61,36.61,36.5,36.53,490542.0,20.9563,20.9563,20.8934,20.9106,490542.0
2015-11-04 11:20:00,36.52,36.54,36.42,36.43,412451.0,20.9048,20.9163,20.8476,20.8533,412451.0
2015-11-04 11:30:00,36.43,36.46,36.39,36.46,279214.0,20.8533,20.8705,20.8304,20.8705,279214.0
2015-11-04 11:40:00,36.46,36.49,36.37,36.49,212234.0,20.8705,20.8877,20.819,20.8877,212234.0
2015-11-04 11:50:00,36.49,36.49,36.37,36.4,99473.0,20.8877,20.8877,20.819,20.8361,99473.0
2015-11-04 12:00:00,36.39,36.48,36.36,36.47,109231.0,20.8304,20.8819,20.8132,20.8762,109231.0
2015-11-04 12:10:00,36.47,36.52,36.42,36.43,163932.0,20.8762,20.9048,20.8476,20.8533,163932.0
2015-11-04 12:20:00,36.42,36.46,36.38,36.45,71186.0,20.8476,20.8705,20.8247,20.8648,71186.0
2015-11-04 12:30:00,36.45,36.45,36.31,36.33,107810.0,20.8648,20.8648,20.7846,20.7961,107810.0
2015-11-04 12:40:00,36.34,36.38,36.29,36.29,82593.0,20.8018,20.8247,20.7732,20.7732,82593.0
2015-11-04 12:50:00,36.28,36.28,36.2,36.22,124865.0,20.7674,20.7674,20.7217,20.7331,124865.0
2015-11-04 13:00:00,36.22,36.24,36.12,36.13,103113.0,20.7331,20.7446,20.6759,20.6816,103113.0
2015-11-04 13:10:00,36.13,36.18,36.11,36.12,66490.0,20.6816,20.7102,20.6701,20.6759,66490.0
2015-11-04 13:20:00,36.12,36.17,36.1,36.17,87639.0,20.6759,20.7045,20.6644,20.7045,87639.0
2015-11-04 13:30:00,36.17,36.23,36.14,36.2,96868.0,20.7045,20.7388,20.6873,20.7217,96868.0
2015-11-04 13:40:00,36.21,36.21,36.12,36.13,101120.0,20.7274,20.7274,20.6759,20.6816,101120.0
2015-11-04 13:50:00,36.13,36.17,36.1,36.15,116232.0,20.6816,20.7045,20.6644,20.693,116232.0
2015-11-04 14:00:00,36.16,36.18,36.12,36.14,96442.0,20.6988,20.7102,20.6759,20.6873,96442.0
2015-11-04 14:10:00,36.14,36.18,36.12,36.16,126142.0,20.6873,20.7102,20.6759,20.6988,126142.0
2015-11-04 14:20:00,36.16,36.17,36.12,36.14,128456.0,20.6988,20.7045,20.6759,20.6873,128456.0
2015-11-04 14:30:00,36.14,36.3,36.14,36.25,97566.0,20.6873,20.7789,20.6873,20.7503,97566.0
2015-11-04 14:40:00,36.26,36.29,36.21,36.26,129449.0,20.756,20.7732,20.7274,20.756,129449.0
2015-11-04 14:50:00,36.27,36.27,36.19,36.22,97398.0,20.7617,20.7617,20.7159,20.7331,97398.0
2015-11-04 15:00:00,36.23,36.25,36.19,36.22,132180.0,20.7388,20.7503,20.7159,20.7331,132180.0
2015-11-04 15:10:00,36.22,36.27,36.2,36.23,127656.0,20.7331,20.7617,20.7217,20.7388,127656.0
2015-11-04 15:20:00,36.24,36.32,36.23,36.27,150072.0,20.7446,20.7903,20.7388,20.7617,150072.0
2015-11-04 15:30:00,36.27,36.32,36.26,36.32,224034.0,20.7617,20.7903,20.756,20.7903,224034.0
2015-11-04 15:40:00,36.32,36.38,36.31,36.33,262543.0,20.7903,20.8247,20.7846,20.7961,262543.0
2015-11-04 15:50:00,36.33,36.36,36.27,36.35,327843.0,20.7961,20.8132,20.7617,20.8075,327843.0
2015-11-05 09:30:00,35.9,35.96,35.71,35.82,517287.0,20.5499,20.5843,20.4412,20.5041,517287.0
2015-11-05 09:40:00,35.82,35.99,35.75,35.98,233787.0,20.5041,20.6014,20.4641,20.5957,233787.0
2015-11-05 09:50:00,35.98,36.19,35.95,36.08,353282.0,20.5957,20.7159,20.5785,20.653,353282.0
2015-11-05 10:00:00,36.07,36.12,35.87,35.87,219688.0,20.6472,20.6759,20.5328,20.5328,219688.0
2015-11-05 10:10:00,35.88,35.9,35.69,35.7,215878.0,20.5385,20.5499,20.4297,20.4354,215878.0
2015-11-05 10:20:00,35.71,35.8,35.64,35.64,215188.0,20.4412,20.4927,20.4011,20.4011,215188.0
2015-11-05 10:30:00,35.64,35.73,35.61,35.68,143498.0,20.4011,20.4526,20.3839,20.424,143498.0
2015-11-05 10:40:00,35.69,35.7,35.57,35.62,115021.0,20.4297,20.4354,20.361,20.3897,115021.0
2015-11-05 10:50:00,35.62,35.79,35.61,35.76,152394.0,20.3897,20.487,20.3839,20.4698,152394.0
2015-11-05 11:00:00,35.76,35.77,35.68,35.72,182259.0,20.4698,20.4755,20.424,20.4469,182259.0
2015-11-05 11:10:00,35.72,35.74,35.67,35.68,153814.0,20.4469,20.4583,20.4183,20.424,153814.0
2015-11-05 11:20:00,35.67,35.72,35.65,35.7,118058.0,20.4183,20.4469,20.4068,20.4354,118058.0
2015-11-05 11:30:00,35.69,35.72,35.64,35.67,128149.0,20.4297,20.4469,20.4011,20.4183,128149.0
2015-11-05 11:40:00,35.66,35.78,35.65,35.75,105030.0,20.4125,20.4812,20.4068,20.4641,105030.0
2015-11-05 11:50:00,35.75,35.8,35.74,35.78,59339.0,20.4641,20.4927,20.4583,20.4812,59339.0
2015-11-05 12:00:00,35.79,35.82,35.75,35.82,69281.0,20.487,20.5041,20.4641,20.5041,69281.0
2015-11-05 12:10:00,35.82,35.82,35.75,35.77,82091.0,20.5041,20.5041,20.4641,20.4755,82091.0
2015-11-05 12:20:00,35.78,35.85,35.77,35.82,116618.0,20.4812,20.5213,20.4755,20.5041,116618.0
2015-11-05 12:30:00,35.82,35.88,35.82,35.86,90523.0,20.5041,20.5385,20.5041,20.527,90523.0
2015-11-05 12:40:00,35.86,35.91,35.85,35.9,143287.0,20.527,20.5557,20.5213,20.5499,143287.0
2015-11-05 12:50:00,35.9,35.98,35.87,35.96,120331.0,20.5499,20.5957,20.5328,20.5843,120331.0
2015-11-05 13:00:00,35.97,36.0,35.95,35.96,103063.0,20.59,20.6072,20.5785,20.5843,103063.0
2015-11-05 13:10:00,35.96,35.97,35.86,35.88,71453.0,20.5843,20.59,20.527,20.5385,71453.0
2015-11-05 13:20:00,35.89,35.89,35.78,35.78,108061.0,20.5442,20.5442,20.4812,20.4812,108061.0
2015-11-05 13:30:00,35.78,35.85,35.78,35.81,67355.0,20.4812,20.5213,20.4812,20.4984,67355.0
2015-11-05 13:40:00,35.81,35.82,35.78,35.81,99358.0,20.4984,20.5041,20.4812,20.4984,99358.0
2015-11-05 13:50:00,35.8,35.82,35.76,35.8,82802.0,20.4927,20.5041,20.4698,20.4927,82802.0
2015-11-05 14:00:00,35.81,35.82,35.7,35.7,96793.0,20.4984,20.5041,20.4354,20.4354,96793.0
2015-11-05 14:10:00,35.71,35.73,35.65,35.66,87181.0,20.4412,20.4526,20.4068,20.4125,87181.0
2015-11-05 14:20:00,35.66,35.66,35.58,35.62,96783.0,20.4125,20.4125,20.3668,20.3897,96783.0
2015-11-05 14:30:00,35.62,35.64,35.57,35.59,63551.0,20.3897,20.4011,20.361,20.3725,63551.0
2015-11-05 14:40:00,35.58,35.63,35.56,35.6,62284.0,20.3668,20.3954,20.3553,20.3782,62284.0
2015-11-05 14:50:00,35.6,35.64,35.59,35.61,56463.0,20.3782,20.4011,20.3725,20.3839,56463.0
2015-11-05 15:00:00,35.61,35.65,35.56,35.57,105385.0,20.3839,20.4068,20.3553,20.361,105385.0
2015-11-05 15:10:00,35.57,35.59,35.52,35.56,123010.0,20.361,20.3725,20.3324,20.3553,123010.0
2015-11-05 15:20:00,35.56,35.69,35.56,35.69,189619.0,20.3553,20.4297,20.3553,20.4297,189619.0
2015-11-05 15:30:00,35.69,35.69,35.58,35.6,151195.0,20.4297,20.4297,20.3668,20.3782,151195.0
2015-11-05 15:40:00,35.6,35.62,35.54,35.57,214315.0,20.3782,20.3897,20.3439,20.361,214315.0
2015-11-05 15:50:00,35.56,35.59,35.53,35.55,312018.0,20.3553,20.3725,20.3381,20.3496,312018.0
2015-11-06 09:30:00,35.02,35.29,34.97,35.25,498066.0,20.0462,20.2008,20.0176,20.1779,498066.0
2015-11-06 09:40:00,35.25,35.37,35.12,35.12,234182.0,20.1779,20.2465,20.1034,20.1034,234182.0
2015-11-06 09:50:00,35.12,35.14,34.87,34.88,242638.0,20.1034,20.1149,19.9603,19.9661,242638.0
2015-11-06 10:00:00,34.89,34.92,34.77,34.87,214540.0,19.9718,19.989,19.9031,19.9603,214540.0
2015-11-06 10:10:00,34.86,34.99,34.83,34.86,192699.0,19.9546,20.029,19.9374,19.9546,192699.0
2015-11-06 10:20:00,34.86,34.88,34.82,34.87,632268.0,19.9546,19.9661,19.9317,19.9603,632268.0
2015-11-06 10:30:00,34.87,34.94,34.84,34.93,148751.0,19.9603,20.0004,19.9432,19.9947,148751.0
2015-11-06 10:40:00,34.94,35.03,34.93,35.0,143477.0,20.0004,20.0519,19.9947,20.0347,143477.0
2015-11-06 10:50:00,35.01,35.05,34.96,35.03,95298.0,20.0405,20.0634,20.0119,20.0519,95298.0
2015-11-06 11:00:00,35.02,35.03,34.93,35.01,135188.0,20.0462,20.0519,19.9947,20.0405,135188.0
2015-11-06 11:10:00,35.0,35.03,34.92,34.94,195384.0,20.0347,20.0519,19.989,20.0004,195384.0
2015-11-06 11:20:00,34.94,34.98,34.89,34.97,126441.0,20.0004,20.0233,19.9718,20.0176,126441.0
2015-11-06 11:30:00,34.96,34.98,34.9,34.91,177109.0,20.0119,20.0233,19.9775,19.9832,177109.0
2015-11-06 11:40:00,34.9,34.96,34.88,34.93,65038.0,19.9775,20.0119,19.9661,19.9947,65038.0
2015-11-06 11:50:00,34.93,35.02,34.91,34.92,66650.0,19.9947,20.0462,19.9832,19.989,66650.0
2015-11-06 12:00:00,34.92,34.95,34.88,34.91,58490.0,19.989,20.0061,19.9661,19.9832,58490.0
2015-11-06 12:10:00,34.92,34.97,34.89,34.92,58677.0,19.989,20.0176,19.9718,19.989,58677.0
2015-11-06 12:20:00,34.91,34.92,34.83,34.88,123791.0,19.9832,19.989,19.9374,19.9661,123791.0
2015-11-06 12:30:00,34.87,34.9,34.83,34.87,79448.0,19.9603,19.9775,19.9374,19.9603,79448.0
2015-11-06 12:40:00,34.86,34.91,34.85,34.89,72370.0,19.9546,19.9832,19.9489,19.9718,72370.0
2015-11-06 12:50:00,34.88,34.92,34.87,34.9,83915.0,19.9661,19.989,19.9603,19.9775,83915.0
2015-11-06 13:00:00,34.9,34.93,34.88,34.9,101280.0,19.9775,19.9947,19.9661,19.9775,101280.0
2015-11-06 13:10:00,34.9,34.93,34.89,34.92,63628.0,19.9775,19.9947,19.9718,19.989,63628.0
2015-11-06 13:20:00,34.92,34.94,34.91,34.91,58173.0,19.989,20.0004,19.9832,19.9832,58173.0
2015-11-06 13:30:00,34.91,34.92,34.88,34.91,106897.0,19.9832,19.989,19.9661,19.9832,106897.0
2015-11-06 13:40:00,34.91,34.98,34.87,34.98,108189.0,19.9832,20.0233,19.9603,20.0233,108189.0
2015-11-06 13:50:00,34.97,34.99,34.91,34.93,57459.0,20.0176,20.029,19.9832,19.9947,57459.0
2015-11-06 14:00:00,34.94,34.99,34.93,34.94,94110.0,20.0004,20.029,19.9947,20.0004,94110.0
2015-11-06 14:10:00,34.94,34.97,34.89,34.9,185950.0,20.0004,20.0176,19.9718,19.9775,185950.0
2015-11-06 14:20:00,34.91,34.94,34.89,34.92,66632.0,19.9832,20.0004,19.9718,19.989,66632.0
2015-11-06 14:30:00,34.92,34.94,34.88,34.89,89440.0,19.989,20.0004,19.9661,19.9718,89440.0
2015-11-06 14:40:00,34.89,34.95,34.89,34.94,75119.0,19.9718,20.0061,19.9718,20.0004,75119.0
2015-11-06 14:50:00,34.94,34.98,34.91,34.96,33504.0,20.0004,20.0233,19.9832,20.0119,33504.0
2015-11-06 15:00:00,34.97,34.97,34.91,34.95,57906.0,20.0176,20.0176,19.9832,20.0061,57906.0
2015-11-06 15:10:00,34.95,34.98,34.93,34.97,82775.0,20.0061,20.0233,19.9947,20.0176,82775.0
2015-11-06 15:20:00,34.97,35.01,34.96,35.01,110398.0,20.0176,20.0405,20.0119,20.0405,110398.0
2015-11-06 15:30:00,35.01,35.07,35.0,35.02,76021.0,20.0405,20.0748,20.0347,20.0462,76021.0
2015-11-06 15:40:00,35.03,35.11,35.02,35.1,107649.0,20.0519,20.0977,20.0462,20.092,107649.0
2015-11-06 15:50:00,35.1,35.14,35.07,35.12,322173.0,20.092,20.1149,20.0748,20.1034,322173.0
2015-11-09 09:30:00,35.14,35.34,35.03,35.33,261385.0,20.1149,20.2294,20.0519,20.2236,261385.0
2015-11-09 09:40:00,35.33,35.39,35.19,35.22,214460.0,20.2236,20.258,20.1435,20.1607,214460.0
2015-11-09 09:50:00,35.21,35.32,35.17,35.18,127518.0,20.155,20.2179,20.1321,20.1378,127518.0
2015-11-09 10:00:00,35.18,35.18,34.98,35.01,110728.0,20.1378,20.1378,20.0233,20.0405,110728.0
2015-11-09 10:10:00,35.01,35.08,34.97,35.04,95854.0,20.0405,20.0805,20.0176,20.0576,95854.0
2015-11-09 10:20:00,35.04,35.05,34.88,34.9,169846.0,20.0576,20.0634,19.9661,19.9775,169846.0
2015-11-09 10:30:00,34.89,34.89,34.81,34.84,110297.0,19.9718,19.9718,19.926,19.9432,110297.0
2015-11-09 10:40:00,34.83,34.88,34.78,34.84,176135.0,19.9374,19.9661,19.9088,19.9432,176135.0
2015-11-09 10:50:00,34.84,34.88,34.8,34.88,183893.0,19.9432,19.9661,19.9203,19.9661,183893.0
2015-11-09 11:00:00,34.88,34.91,34.85,34.85,115297.0,19.9661,19.9832,19.9489,19.9489,115297.0
2015-11-09 11:10:00,34.85,34.87,34.77,34.82,101339.0,19.9489,19.9603,19.9031,19.9317,101339.0
2015-11-09 11:20:00,34.82,34.85,34.73,34.74,157013.0,19.9317,19.9489,19.8802,19.8859,157013.0
2015-11-09 11:30:00,34.75,34.77,34.69,34.77,241998.0,19.8916,19.9031,19.8573,19.9031,241998.0
2015-11-09 11:40:00,34.76,34.82,34.74,34.82,141833.0,19.8974,19.9317,19.8859,19.9317,141833.0
2015-11-09 11:50:00,34.81,34.85,34.79,34.83,100689.0,19.926,19.9489,19.9145,19.9374,100689.0
2015-11-09 12:00:00,34.83,34.85,34.79,34.83,138508.0,19.9374,19.9489,19.9145,19.9374,138508.0
2015-11-09 12:10:00,34.84,34.84,34.81,34.83,90004.0,19.9432,19.9432,19.926,19.9374,90004.0
2015-11-09 12:20:00,34.83,34.87,34.81,34.87,69633.0,19.9374,19.9603,19.926,19.9603,69633.0
2015-11-09 12:30:00,34.87,34.91,34.86,34.9,243901.0,19.9603,19.9832,19.9546,19.9775,243901.0
2015-11-09 12:40:00,34.9,34.91,34.8,34.83,191060.0,19.9775,19.9832,19.9203,19.9374,191060.0
2015-11-09 12:50:00,34.83,34.88,34.82,34.88,58442.0,19.9374,19.9661,19.9317,19.9661,58442.0
2015-11-09 13:00:00,34.87,34.91,34.84,34.85,84761.0,19.9603,19.9832,19.9432,19.9489,84761.0
2015-11-09 13:10:00,34.86,34.86,34.79,34.81,65175.0,19.9546,19.9546,19.9145,19.926,65175.0
2015-11-09 13:20:00,34.81,34.9,34.8,34.88,88521.0,19.926,19.9775,19.9203,19.9661,88521.0
2015-11-09 13:30:00,34.89,34.97,34.88,34.97,147924.0,19.9718,20.0176,19.9661,20.0176,147924.0
2015-11-09 13:40:00,34.97,34.98,34.89,34.89,91487.0,20.0176,20.0233,19.9718,19.9718,91487.0
2015-11-09 13:50:00,34.89,34.94,34.87,34.92,92938.0,19.9718,20.0004,19.9603,19.989,92938.0
2015-11-09 14:00:00,34.92,34.96,34.89,34.96,82049.0,19.989,20.0119,19.9718,20.0119,82049.0
2015-11-09 14:10:00,34.95,34.97,34.9,34.91,87072.0,20.0061,20.0176,19.9775,19.9832,87072.0
2015-11-09 14:20:00,34.91,34.93,34.9,34.91,93896.0,19.9832,19.9947,19.9775,19.9832,93896.0
2015-11-09 14:30:00,34.91,34.94,34.88,34.89,82592.0,19.9832,20.0004,19.9661,19.9718,82592.0
2015-11-09 14:40:00,34.89,34.9,34.85,34.88,88241.0,19.9718,19.9775,19.9489,19.9661,88241.0
2015-11-09 14:50:00,34.89,34.93,34.88,34.89,93110.0,19.9718,19.9947,19.9661,19.9718,93110.0
2015-11-09 15:00:00,34.9,34.93,34.87,34.91,76058.0,19.9775,19.9947,19.9603,19.9832,76058.0
2015-11-09 15:10:00,34.91,34.94,34.85,34.9,128725.0,19.9832,20.0004,19.9489,19.9775,128725.0
2015-11-09 15:20:00,34.9,34.96,34.86,34.91,129085.0,19.9775,20.0119,19.9546,19.9832,129085.0
2015-11-09 15:30:00,34.91,34.93,34.88,34.9,151976.0,19.9832,19.9947,19.9661,19.9775,151976.0
2015-11-09 15:40:00,34.91,34.94,34.88,34.92,150274.0,19.9832,20.0004,19.9661,19.989,150274.0
2015-11-09 15:50:00,34.93,34.93,34.86,34.89,505573.0,19.9947,19.9947,19.9546,19.9718,505573.0
2015-11-10 09:30:00,34.62,34.8,34.59,34.79,225479.0,19.8172,19.9203,19.8001,19.9145,225479.0
2015-11-10 09:40:00,34.78,34.87,34.7,34.87,201150.0,19.9088,19.9603,19.863,19.9603,201150.0
2015-11-10 09:50:00,34.87,35.0,34.84,34.98,251564.0,19.9603,20.0347,19.9432,20.0233,251564.0
2015-11-10 10:00:00,34.98,35.01,34.81,34.84,105070.0,20.0233,20.0405,19.926,19.9432,105070.0
2015-11-10 10:10:00,34.83,34.87,34.73,34.73,91199.0,19.9374,19.9603,19.8802,19.8802,91199.0
2015-11-10 10:20:00,34.74,34.81,34.71,34.8,124286.0,19.8859,19.926,19.8687,19.9203,124286.0
2015-11-10 10:30:00,34.8,34.8,34.7,34.71,87010.0,19.9203,19.9203,19.863,19.8687,87010.0
2015-11-10 10:40:00,34.71,34.78,34.68,34.73,85275.0,19.8687,19.9088,19.8516,19.8802,85275.0
2015-11-10 10:50:00,34.72,34.75,34.69,34.7,104195.0,19.8745,19.8916,19.8573,19.863,104195.0
2015-11-10 11:00:00,34.7,34.71,34.64,34.69,87853.0,19.863,19.8687,19.8287,19.8573,87853.0
2015-11-10 11:10:00,34.69,34.79,34.68,34.77,141255.0,19.8573,19.9145,19.8516,19.9031,141255.0
2015-11-10 11:20:00,34.76,34.79,34.67,34.69,87696.0,19.8974,19.9145,19.8459,19.8573,87696.0
2015-11-10 11:30:00,34.69,34.72,34.67,34.67,143595.0,19.8573,19.8745,19.8459,19.8459,143595.0
2015-11-10 11:40:00,34.67,34.78,34.67,34.76,59162.0,19.8459,19.9088,19.8459,19.8974,59162.0
2015-11-10 11:50:00,34.77,34.78,34.72,34.76,42777.0,19.9031,19.9088,19.8745,19.8974,42777.0
2015-11-10 12:00:00,34.75,34.77,34.73,34.77,67080.0,19.8916,19.9031,19.8802,19.9031,67080.0
2015-11-10 12:10:00,34.77,34.8,34.76,34.79,98945.0,19.9031,19.9203,19.8974,19.9145,98945.0
2015-11-10 12:20:00,34.79,34.84,34.7,34.71,418030.0,19.9145,19.9432,19.863,19.8687,418030.0
2015-11-10 12:30:00,34.71,34.72,34.6,34.62,164847.0,19.8687,19.8745,19.8058,19.8172,164847.0
2015-11-10 12:40:00,34.61,34.62,34.53,34.58,156118.0,19.8115,19.8172,19.7657,19.7943,156118.0
2015-11-10 12:50:00,34.58,34.68,34.58,34.66,46691.0,19.7943,19.8516,19.7943,19.8401,46691.0
2015-11-10 13:00:00,34.66,34.66,34.61,34.64,61232.0,19.8401,19.8401,19.8115,19.8287,61232.0
2015-11-10 13:10:00,34.63,34.67,34.63,34.65,56043.0,19.823,19.8459,19.823,19.8344,56043.0
2015-11-10 13:20:00,34.64,34.69,34.62,34.69,52321.0,19.8287,19.8573,19.8172,19.8573,52321.0
2015-11-10 13:30:00,34.68,34.74,34.67,34.72,61702.0,19.8516,19.8859,19.8459,19.8745,61702.0
2015-11-10 13:40:00,34.73,34.76,34.73,34.75,34417.0,19.8802,19.8974,19.8802,19.8916,34417.0
2015-11-10 13:50:00,34.76,34.81,34.74,34.8,82073.0,19.8974,19.926,19.8859,19.9203,82073.0
2015-11-10 14:00:00,34.79,34.82,34.75,34.78,66711.0,19.9145,19.9317,19.8916,19.9088,66711.0
2015-11-10 14:10:00,34.78,34.8,34.75,34.75,63685.0,19.9088,19.9203,19.8916,19.8916,63685.0
2015-11-10 14:20:00,34.75,34.78,34.72,34.78,45841.0,19.8916,19.9088,19.8745,19.9088,45841.0
2015-11-10 14:30:00,34.77,34.81,34.77,34.81,79112.0,19.9031,19.926,19.9031,19.926,79112.0
2015-11-10 14:40:00,34.81,34.88,34.8,34.88,71984.0,19.926,19.9661,19.9203,19.9661,71984.0
2015-11-10 14:50:00,34.88,34.9,34.84,34.88,88978.0,19.9661,19.9775,19.9432,19.9661,88978.0
2015-11-10 15:00:00,34.88,34.89,34.85,34.89,92236.0,19.9661,19.9718,19.9489,19.9718,92236.0
2015-11-10 15:10:00,34.89,34.9,34.84,34.85,90815.0,19.9718,19.9775,19.9432,19.9489,90815.0
2015-11-10 15:20:00,34.85,34.9,34.84,34.89,97671.0,19.9489,19.9775,19.9432,19.9718,97671.0
2015-11-10 15:30:00,34.9,34.91,34.82,34.83,96903.0,19.9775,19.9832,19.9317,19.9374,96903.0
2015-11-10 15:40:00,34.83,34.87,34.79,34.83,131800.0,19.9374,19.9603,19.9145,19.9374,131800.0
2015-11-10 15:50:00,34.82,34.82,34.73,34.78,283053.0,19.9317,19.9317,19.8802,19.9088,283053.0
2015-11-11 09:30:00,34.77,34.85,34.73,34.81,326780.0,19.9031,19.9489,19.8802,19.926,326780.0
2015-11-11 09:40:00,34.82,34.84,34.75,34.78,230918.0,19.9317,19.9432,19.8916,19.9088,230918.0
2015-11-11 09:50:00,34.77,34.78,34.6,34.66,165426.0,19.9031,19.9088,19.8058,19.8401,165426.0
2015-11-11 10:00:00,34.66,34.69,34.61,34.61,54400.0,19.8401,19.8573,19.8115,19.8115,54400.0
2015-11-11 10:10:00,34.61,34.61,34.47,34.58,128119.0,19.8115,19.8115,19.7314,19.7943,128119.0
2015-11-11 10:20:00,34.56,34.58,34.49,34.49,111165.0,19.7829,19.7943,19.7428,19.7428,111165.0
2015-11-11 10:30:00,34.48,34.52,34.39,34.43,200909.0,19.7371,19.76,19.6856,19.7085,200909.0
2015-11-11 10:40:00,34.43,34.47,34.38,34.43,214282.0,19.7085,19.7314,19.6798,19.7085,214282.0
2015-11-11 10:50:00,34.42,34.44,34.36,34.43,100046.0,19.7027,19.7142,19.6684,19.7085,100046.0
2015-11-11 11:00:00,34.44,34.44,34.36,34.37,90101.0,19.7142,19.7142,19.6684,19.6741,90101.0
2015-11-11 11:10:00,34.36,34.41,34.36,34.39,93450.0,19.6684,19.697,19.6684,19.6856,93450.0
2015-11-11 11:20:00,34.39,34.45,34.39,34.45,85565.0,19.6856,19.7199,19.6856,19.7199,85565.0
2015-11-11 11:30:00,34.45,34.53,34.45,34.5,134779.0,19.7199,19.7657,19.7199,19.7485,134779.0
2015-11-11 11:40:00,34.51,34.6,34.5,34.58,226912.0,19.7543,19.8058,19.7485,19.7943,226912.0
2015-11-11 11:50:00,34.58,34.7,34.58,34.65,88174.0,19.7943,19.863,19.7943,19.8344,88174.0
2015-11-11 12:00:00,34.66,34.67,34.56,34.56,54508.0,19.8401,19.8459,19.7829,19.7829,54508.0
2015-11-11 12:10:00,34.56,34.57,34.48,34.48,71687.0,19.7829,19.7886,19.7371,19.7371,71687.0
2015-11-11 12:20:00,34.49,34.56,34.49,34.54,58809.0,19.7428,19.7829,19.7428,19.7714,58809.0
2015-11-11 12:30:00,34.54,34.54,34.49,34.5,87278.0,19.7714,19.7714,19.7428,19.7485,87278.0
2015-11-11 12:40:00,34.49,34.51,34.44,34.46,93447.0,19.7428,19.7543,19.7142,19.7256,93447.0
2015-11-11 12:50:00,34.46,34.52,34.45,34.51,87543.0,19.7256,19.76,19.7199,19.7543,87543.0
2015-11-11 13:00:00,34.52,34.52,34.43,34.45,50419.0,19.76,19.76,19.7085,19.7199,50419.0
2015-11-11 13:10:00,34.45,34.5,34.43,34.49,55909.0,19.7199,19.7485,19.7085,19.7428,55909.0
2015-11-11 13:20:00,34.49,34.5,34.45,34.48,50643.0,19.7428,19.7485,19.7199,19.7371,50643.0
2015-11-11 13:30:00,34.47,34.5,34.45,34.49,50629.0,19.7314,19.7485,19.7199,19.7428,50629.0
2015-11-11 13:40:00,34.48,34.52,34.47,34.49,53953.0,19.7371,19.76,19.7314,19.7428,53953.0
2015-11-11 13:50:00,34.49,34.51,34.46,34.47,56911.0,19.7428,19.7543,19.7256,19.7314,56911.0
2015-11-11 14:00:00,34.46,34.48,34.42,34.42,87333.0,19.7256,19.7371,19.7027,19.7027,87333.0
2015-11-11 14:10:00,34.42,34.44,34.4,34.41,85093.0,19.7027,19.7142,19.6913,19.697,85093.0
2015-11-11 14:20:00,34.41,34.46,34.4,34.45,115134.0,19.697,19.7256,19.6913,19.7199,115134.0
2015-11-11 14:30:00,34.46,34.48,34.42,34.42,57932.0,19.7256,19.7371,19.7027,19.7027,57932.0
2015-11-11 14:40:00,34.42,34.43,34.39,34.4,73226.0,19.7027,19.7085,19.6856,19.6913,73226.0
2015-11-11 14:50:00,34.39,34.41,34.37,34.39,65663.0,19.6856,19.697,19.6741,19.6856,65663.0
2015-11-11 15:00:00,34.38,34.43,34.37,34.4,98048.0,19.6798,19.7085,19.6741,19.6913,98048.0
2015-11-11 15:10:00,34.39,34.43,34.35,34.35,81325.0,19.6856,19.7085,19.6627,19.6627,81325.0
2015-11-11 15:20:00,34.36,34.45,34.35,34.45,111784.0,19.6684,19.7199,19.6627,19.7199,111784.0
2015-11-11 15:30:00,34.46,34.46,34.37,34.39,151394.0,19.7256,19.7256,19.6741,19.6856,151394.0
2015-11-11 15:40:00,34.38,34.4,34.36,34.37,139206.0,19.6798,19.6913,19.6684,19.6741,139206.0
2015-11-11 15:50:00,34.37,34.41,34.37,34.39,231945.0,19.6741,19.697,19.6741,19.6856,231945.0
2015-11-12 09:30:00,33.86,33.86,33.69,33.69,553652.0,19.3822,19.3822,19.2849,19.2849,553652.0
2015-11-12 09:40:00,33.69,33.91,33.68,33.91,329555.0,19.2849,19.4108,19.2792,19.4108,329555.0
2015-11-12 09:50:00,33.91,34.05,33.91,33.96,222595.0,19.4108,19.4909,19.4108,19.4394,222595.0
2015-11-12 10:00:00,33.95,34.01,33.78,33.79,215988.0,19.4337,19.4681,19.3364,19.3421,215988.0
2015-11-12 10:10:00,33.79,33.95,33.78,33.88,215850.0,19.3421,19.4337,19.3364,19.3936,215850.0
2015-11-12 10:20:00,33.88,33.89,33.72,33.73,150149.0,19.3936,19.3994,19.302,19.3078,150149.0
2015-11-12 10:30:00,33.73,33.78,33.66,33.74,148409.0,19.3078,19.3364,19.2677,19.3135,148409.0
2015-11-12 10:40:00,33.74,33.78,33.65,33.65,136477.0,19.3135,19.3364,19.262,19.262,136477.0
2015-11-12 10:50:00,33.65,33.78,33.6,33.78,147982.0,19.262,19.3364,19.2334,19.3364,147982.0
2015-11-12 11:00:00,33.79,33.84,33.66,33.76,238355.0,19.3421,19.3707,19.2677,19.3249,238355.0
2015-11-12 11:10:00,33.76,33.77,33.58,33.58,167684.0,19.3249,19.3307,19.2219,19.2219,167684.0
2015-11-12 11:20:00,33.59,33.6,33.49,33.52,158226.0,19.2276,19.2334,19.1704,19.1876,158226.0
2015-11-12 11:30:00,33.52,33.56,33.49,33.53,133545.0,19.1876,19.2105,19.1704,19.1933,133545.0
2015-11-12 11:40:00,33.52,33.61,33.51,33.54,100926.0,19.1876,19.2391,19.1818,19.199,100926.0
2015-11-12 11:50:00,33.53,33.56,33.51,33.54,62975.0,19.1933,19.2105,19.1818,19.199,62975.0
2015-11-12 12:00:00,33.53,33.54,33.42,33.43,102231.0,19.1933,19.199,19.1303,19.136,102231.0
2015-11-12 12:10:00,33.43,33.46,33.35,33.45,122833.0,19.136,19.1532,19.0903,19.1475,122833.0
2015-11-12 12:20:00,33.45,33.47,33.42,33.47,51724.0,19.1475,19.1589,19.1303,19.1589,51724.0
2015-11-12 12:30:00,33.48,33.51,33.43,33.46,67307.0,19.1647,19.1818,19.136,19.1532,67307.0
2015-11-12 12:40:00,33.46,33.51,33.46,33.5,44821.0,19.1532,19.1818,19.1532,19.1761,44821.0
2015-11-12 12:50:00,33.51,33.54,33.5,33.53,63650.0,19.1818,19.199,19.1761,19.1933,63650.0
2015-11-12 13:00:00,33.53,33.58,33.52,33.52,46782.0,19.1933,19.2219,19.1876,19.1876,46782.0
2015-11-12 13:10:00,33.52,33.64,33.52,33.63,58658.0,19.1876,19.2563,19.1876,19.2505,58658.0
2015-11-12 13:20:00,33.63,33.67,33.58,33.62,82687.0,19.2505,19.2734,19.2219,19.2448,82687.0
2015-11-12 13:30:00,33.63,33.68,33.62,33.68,60114.0,19.2505,19.2792,19.2448,19.2792,60114.0
2015-11-12 13:40:00,33.68,33.7,33.57,33.61,78861.0,19.2792,19.2906,19.2162,19.2391,78861.0
2015-11-12 13:50:00,33.6,33.61,33.55,33.58,68354.0,19.2334,19.2391,19.2047,19.2219,68354.0
2015-11-12 14:00:00,33.58,33.63,33.57,33.62,156509.0,19.2219,19.2505,19.2162,19.2448,156509.0
2015-11-12 14:10:00,33.61,33.64,33.6,33.61,126241.0,19.2391,19.2563,19.2334,19.2391,126241.0
2015-11-12 14:20:00,33.61,33.65,33.6,33.65,68112.0,19.2391,19.262,19.2334,19.262,68112.0
2015-11-12 14:30:00,33.65,33.67,33.63,33.63,89915.0,19.262,19.2734,19.2505,19.2505,89915.0
2015-11-12 14:40:00,33.63,33.64,33.61,33.62,96116.0,19.2505,19.2563,19.2391,19.2448,96116.0
2015-11-12 14:50:00,33.62,33.62,33.57,33.61,105054.0,19.2448,19.2448,19.2162,19.2391,105054.0
2015-11-12 15:00:00,33.6,33.63,33.58,33.6,75258.0,19.2334,19.2505,19.2219,19.2334,75258.0
2015-11-12 15:10:00,33.61,33.65,33.57,33.61,151540.0,19.2391,19.262,19.2162,19.2391,151540.0
2015-11-12 15:20:00,33.62,33.64,33.58,33.58,113160.0,19.2448,19.2563,19.2219,19.2219,113160.0
2015-11-12 15:30:00,33.59,33.59,33.52,33.53,150045.0,19.2276,19.2276,19.1876,19.1933,150045.0
2015-11-12 15:40:00,33.53,33.54,33.5,33.52,127313.0,19.1933,19.199,19.1761,19.1876,127313.0
2015-11-12 15:50:00,33.52,33.53,33.48,33.5,390048.0,19.1876,19.1933,19.1647,19.1761,390048.0
2015-11-13 09:30:00,33.24,33.38,33.23,33.37,314067.0,19.0273,19.1074,19.0216,19.1017,314067.0
2015-11-13 09:40:00,33.38,33.45,33.21,33.21,180612.0,19.1074,19.1475,19.0101,19.0101,180612.0
2015-11-13 09:50:00,33.22,33.25,33.11,33.16,125688.0,19.0158,19.033,18.9529,18.9815,125688.0
2015-11-13 10:00:00,33.16,33.23,32.99,33.04,204631.0,18.9815,19.0216,18.8842,18.9128,204631.0
2015-11-13 10:10:00,33.04,33.06,32.89,32.96,225113.0,18.9128,18.9243,18.8269,18.867,225113.0
2015-11-13 10:20:00,32.96,33.14,32.95,33.06,125865.0,18.867,18.97,18.8613,18.9243,125865.0
2015-11-13 10:30:00,33.06,33.13,33.03,33.11,130620.0,18.9243,18.9643,18.9071,18.9529,130620.0
2015-11-13 10:40:00,33.1,33.15,33.02,33.09,158632.0,18.9471,18.9758,18.9014,18.9414,158632.0
2015-11-13 10:50:00,33.09,33.18,33.06,33.18,105919.0,18.9414,18.9929,18.9243,18.9929,105919.0
2015-11-13 11:00:00,33.17,33.26,33.16,33.23,131617.0,18.9872,19.0387,18.9815,19.0216,131617.0
2015-11-13 11:10:00,33.23,33.23,33.05,33.11,118480.0,19.0216,19.0216,18.9185,18.9529,118480.0
2015-11-13 11:20:00,33.12,33.29,33.11,33.21,123324.0,18.9586,19.0559,18.9529,19.0101,123324.0
2015-11-13 11:30:00,33.21,33.31,33.18,33.3,141146.0,19.0101,19.0674,18.9929,19.0616,141146.0
2015-11-13 11:40:00,33.31,33.38,33.28,33.36,73892.0,19.0674,19.1074,19.0502,19.096,73892.0
2015-11-13 11:50:00,33.37,33.49,33.34,33.47,109137.0,19.1017,19.1704,19.0845,19.1589,109137.0
2015-11-13 12:00:00,33.48,33.55,33.45,33.54,83561.0,19.1647,19.2047,19.1475,19.199,83561.0
2015-11-13 12:10:00,33.55,33.6,33.54,33.56,96800.0,19.2047,19.2334,19.199,19.2105,96800.0
2015-11-13 12:20:00,33.57,33.57,33.47,33.47,59879.0,19.2162,19.2162,19.1589,19.1589,59879.0
2015-11-13 12:30:00,33.47,33.5,33.43,33.45,66205.0,19.1589,19.1761,19.136,19.1475,66205.0
2015-11-13 12:40:00,33.45,33.47,33.43,33.45,42731.0,19.1475,19.1589,19.136,19.1475,42731.0
2015-11-13 12:50:00,33.45,33.51,33.45,33.5,86080.0,19.1475,19.1818,19.1475,19.1761,86080.0
2015-11-13 13:00:00,33.5,33.52,33.38,33.39,85921.0,19.1761,19.1876,19.1074,19.1132,85921.0
2015-11-13 13:10:00,33.39,33.45,33.37,33.44,61255.0,19.1132,19.1475,19.1017,19.1418,61255.0
2015-11-13 13:20:00,33.44,33.46,33.4,33.43,60326.0,19.1418,19.1532,19.1189,19.136,60326.0
2015-11-13 13:30:00,33.44,33.48,33.39,33.39,54145.0,19.1418,19.1647,19.1132,19.1132,54145.0
2015-11-13 13:40:00,33.39,33.46,33.39,33.4,60102.0,19.1132,19.1532,19.1132,19.1189,60102.0
2015-11-13 13:50:00,33.39,33.49,33.39,33.43,64306.0,19.1132,19.1704,19.1132,19.136,64306.0
2015-11-13 14:00:00,33.42,33.48,33.42,33.44,69094.0,19.1303,19.1647,19.1303,19.1418,69094.0
2015-11-13 14:10:00,33.44,33.54,33.42,33.51,122553.0,19.1418,19.199,19.1303,19.1818,122553.0
2015-11-13 14:20:00,33.52,33.57,33.52,33.55,122295.0,19.1876,19.2162,19.1876,19.2047,122295.0
2015-11-13 14:30:00,33.55,33.58,33.53,33.56,98156.0,19.2047,19.2219,19.1933,19.2105,98156.0
2015-11-13 14:40:00,33.56,33.57,33.43,33.46,99267.0,19.2105,19.2162,19.136,19.1532,99267.0
2015-11-13 14:50:00,33.46,33.48,33.39,33.41,93846.0,19.1532,19.1647,19.1132,19.1246,93846.0
2015-11-13 15:00:00,33.42,33.48,33.41,33.44,87168.0,19.1303,19.1647,19.1246,19.1418,87168.0
2015-11-13 15:10:00,33.45,33.49,33.41,33.42,77592.0,19.1475,19.1704,19.1246,19.1303,77592.0
2015-11-13 15:20:00,33.42,33.44,33.38,33.41,88453.0,19.1303,19.1418,19.1074,19.1246,88453.0
2015-11-13 15:30:00,33.41,33.48,33.41,33.47,118607.0,19.1246,19.1647,19.1246,19.1589,118607.0
2015-11-13 15:40:00,33.46,33.51,33.39,33.42,173463.0,19.1532,19.1818,19.1132,19.1303,173463.0
2015-11-13 15:50:00,33.42,33.44,33.38,33.39,186029.0,19.1303,19.1418,19.1074,19.1132,186029.0
2015-11-16 09:30:00,33.39,33.83,33.39,33.82,379337.0,19.1132,19.365,19.1132,19.3593,379337.0
2015-11-16 09:40:00,33.81,33.94,33.75,33.76,249681.0,19.3536,19.428,19.3192,19.3249,249681.0
2015-11-16 09:50:00,33.76,33.84,33.67,33.73,243645.0,19.3249,19.3707,19.2734,19.3078,243645.0
2015-11-16 10:00:00,33.72,33.73,33.54,33.59,181077.0,19.302,19.3078,19.199,19.2276,181077.0
2015-11-16 10:10:00,33.58,33.77,33.57,33.74,172714.0,19.2219,19.3307,19.2162,19.3135,172714.0
2015-11-16 10:20:00,33.73,33.78,33.63,33.67,119119.0,19.3078,19.3364,19.2505,19.2734,119119.0
2015-11-16 10:30:00,33.66,33.73,33.63,33.73,131645.0,19.2677,19.3078,19.2505,19.3078,131645.0
2015-11-16 10:40:00,33.72,33.78,33.68,33.75,63007.0,19.302,19.3364,19.2792,19.3192,63007.0
2015-11-16 10:50:00,33.75,33.76,33.59,33.6,130910.0,19.3192,19.3249,19.2276,19.2334,130910.0
2015-11-16 11:00:00,33.62,33.64,33.53,33.55,82976.0,19.2448,19.2563,19.1933,19.2047,82976.0
2015-11-16 11:10:00,33.55,33.62,33.51,33.59,128895.0,19.2047,19.2448,19.1818,19.2276,128895.0
2015-11-16 11:20:00,33.59,33.65,33.55,33.55,125371.0,19.2276,19.262,19.2047,19.2047,125371.0
2015-11-16 11:30:00,33.56,33.65,33.56,33.65,97122.0,19.2105,19.262,19.2105,19.262,97122.0
2015-11-16 11:40:00,33.64,33.78,33.64,33.75,55119.0,19.2563,19.3364,19.2563,19.3192,55119.0
2015-11-16 11:50:00,33.75,33.79,33.71,33.74,53627.0,19.3192,19.3421,19.2963,19.3135,53627.0
2015-11-16 12:00:00,33.75,33.78,33.73,33.77,30368.0,19.3192,19.3364,19.3078,19.3307,30368.0
2015-11-16 12:10:00,33.77,33.79,33.72,33.79,59650.0,19.3307,19.3421,19.302,19.3421,59650.0
2015-11-16 12:20:00,33.8,33.93,33.79,33.92,81877.0,19.3478,19.4223,19.3421,19.4165,81877.0
2015-11-16 12:30:00,33.92,33.98,33.9,33.95,56173.0,19.4165,19.4509,19.4051,19.4337,56173.0
2015-11-16 12:40:00,33.96,34.01,33.91,33.92,64092.0,19.4394,19.4681,19.4108,19.4165,64092.0
2015-11-16 12:50:00,33.92,33.94,33.89,33.92,41513.0,19.4165,19.428,19.3994,19.4165,41513.0
2015-11-16 13:00:00,33.92,34.01,33.92,34.0,79995.0,19.4165,19.4681,19.4165,19.4623,79995.0
2015-11-16 13:10:00,34.0,34.1,33.99,34.09,149929.0,19.4623,19.5196,19.4566,19.5138,149929.0
2015-11-16 13:20:00,34.09,34.11,34.05,34.06,154062.0,19.5138,19.5253,19.4909,19.4967,154062.0
2015-11-16 13:30:00,34.06,34.08,34.03,34.05,72163.0,19.4967,19.5081,19.4795,19.4909,72163.0
2015-11-16 13:40:00,34.05,34.11,34.03,34.1,53540.0,19.4909,19.5253,19.4795,19.5196,53540.0
2015-11-16 13:50:00,34.09,34.17,34.09,34.16,92572.0,19.5138,19.5596,19.5138,19.5539,92572.0
2015-11-16 14:00:00,34.16,34.2,34.15,34.16,68224.0,19.5539,19.5768,19.5482,19.5539,68224.0
2015-11-16 14:10:00,34.16,34.21,34.16,34.19,67679.0,19.5539,19.5825,19.5539,19.5711,67679.0
2015-11-16 14:20:00,34.19,34.2,34.16,34.16,82688.0,19.5711,19.5768,19.5539,19.5539,82688.0
2015-11-16 14:30:00,34.16,34.24,34.15,34.21,69879.0,19.5539,19.5997,19.5482,19.5825,69879.0
2015-11-16 14:40:00,34.22,34.23,34.18,34.2,73040.0,19.5883,19.594,19.5654,19.5768,73040.0
2015-11-16 14:50:00,34.2,34.21,34.16,34.18,58427.0,19.5768,19.5825,19.5539,19.5654,58427.0
2015-11-16 15:00:00,34.17,34.25,34.17,34.23,164752.0,19.5596,19.6054,19.5596,19.594,164752.0
2015-11-16 15:10:00,34.24,34.3,34.22,34.29,279081.0,19.5997,19.6341,19.5883,19.6283,279081.0
2015-11-16 15:20:00,34.29,34.43,34.28,34.39,252568.0,19.6283,19.7085,19.6226,19.6856,252568.0
2015-11-16 15:30:00,34.39,34.43,34.36,34.42,262337.0,19.6856,19.7085,19.6684,19.7027,262337.0
2015-11-16 15:40:00,34.43,34.47,34.39,34.43,398798.0,19.7085,19.7314,19.6856,19.7085,398798.0
2015-11-16 15:50:00,34.43,34.5,34.42,34.5,425400.0,19.7085,19.7485,19.7027,19.7485,425400.0
2015-11-17 09:30:00,34.54,34.54,34.22,34.27,407537.0,19.7714,19.7714,19.5883,19.6169,407537.0
2015-11-17 09:40:00,34.27,34.44,34.25,34.29,355192.0,19.6169,19.7142,19.6054,19.6283,355192.0
2015-11-17 09:50:00,34.29,34.54,34.2,34.51,253568.0,19.6283,19.7714,19.5768,19.7543,253568.0
2015-11-17 10:00:00,34.52,34.57,34.31,34.49,251938.0,19.76,19.7886,19.6398,19.7428,251938.0
2015-11-17 10:10:00,34.49,34.59,34.38,34.38,162983.0,19.7428,19.8001,19.6798,19.6798,162983.0
2015-11-17 10:20:00,34.37,34.4,34.31,34.39,100614.0,19.6741,19.6913,19.6398,19.6856,100614.0
2015-11-17 10:30:00,34.39,34.58,34.36,34.57,141464.0,19.6856,19.7943,19.6684,19.7886,141464.0
2015-11-17 10:40:00,34.56,34.61,34.52,34.61,109123.0,19.7829,19.8115,19.76,19.8115,109123.0
2015-11-17 10:50:00,34.62,34.62,34.44,34.46,86233.0,19.8172,19.8172,19.7142,19.7256,86233.0
2015-11-17 11:00:00,34.46,34.49,34.4,34.43,85979.0,19.7256,19.7428,19.6913,19.7085,85979.0
2015-11-17 11:10:00,34.43,34.53,34.42,34.5,112595.0,19.7085,19.7657,19.7027,19.7485,112595.0
2015-11-17 11:20:00,34.5,34.54,34.47,34.52,96668.0,19.7485,19.7714,19.7314,19.76,96668.0
2015-11-17 11:30:00,34.52,34.6,34.49,34.5,121714.0,19.76,19.8058,19.7428,19.7485,121714.0
2015-11-17 11:40:00,34.51,34.54,34.44,34.45,121236.0,19.7543,19.7714,19.7142,19.7199,121236.0
2015-11-17 11:50:00,34.45,34.53,34.44,34.47,82854.0,19.7199,19.7657,19.7142,19.7314,82854.0
2015-11-17 12:00:00,34.48,34.5,34.44,34.47,75913.0,19.7371,19.7485,19.7142,19.7314,75913.0
2015-11-17 12:10:00,34.46,34.48,34.41,34.41,84623.0,19.7256,19.7371,19.697,19.697,84623.0
2015-11-17 12:20:00,34.41,34.42,34.35,34.37,73593.0,19.697,19.7027,19.6627,19.6741,73593.0
2015-11-17 12:30:00,34.38,34.4,34.28,34.28,77817.0,19.6798,19.6913,19.6226,19.6226,77817.0
2015-11-17 12:40:00,34.28,34.31,34.24,34.3,99974.0,19.6226,19.6398,19.5997,19.6341,99974.0
2015-11-17 12:50:00,34.31,34.34,34.27,34.33,84002.0,19.6398,19.657,19.6169,19.6512,84002.0
2015-11-17 13:00:00,34.33,34.37,34.31,34.31,51473.0,19.6512,19.6741,19.6398,19.6398,51473.0
2015-11-17 13:10:00,34.32,34.35,34.27,34.27,54502.0,19.6455,19.6627,19.6169,19.6169,54502.0
2015-11-17 13:20:00,34.28,34.28,34.22,34.23,42112.0,19.6226,19.6226,19.5883,19.594,42112.0
2015-11-17 13:30:00,34.22,34.32,34.21,34.25,58735.0,19.5883,19.6455,19.5825,19.6054,58735.0
2015-11-17 13:40:00,34.24,34.29,34.21,34.25,57097.0,19.5997,19.6283,19.5825,19.6054,57097.0
2015-11-17 13:50:00,34.25,34.3,34.21,34.29,35498.0,19.6054,19.6341,19.5825,19.6283,35498.0
2015-11-17 14:00:00,34.29,34.33,34.26,34.31,62097.0,19.6283,19.6512,19.6112,19.6398,62097.0
2015-11-17 14:10:00,34.31,34.35,34.28,34.29,61686.0,19.6398,19.6627,19.6226,19.6283,61686.0
2015-11-17 14:20:00,34.28,34.28,34.17,34.18,72330.0,19.6226,19.6226,19.5596,19.5654,72330.0
2015-11-17 14:30:00,34.19,34.21,34.14,34.21,70546.0,19.5711,19.5825,19.5425,19.5825,70546.0
2015-11-17 14:40:00,34.21,34.22,34.11,34.17,85587.0,19.5825,19.5883,19.5253,19.5596,85587.0
2015-11-17 14:50:00,34.17,34.22,34.13,34.2,67817.0,19.5596,19.5883,19.5367,19.5768,67817.0
2015-11-17 15:00:00,34.21,34.21,34.13,34.13,69043.0,19.5825,19.5825,19.5367,19.5367,69043.0
2015-11-17 15:10:00,34.14,34.18,34.08,34.11,89683.0,19.5425,19.5654,19.5081,19.5253,89683.0
2015-11-17 15:20:00,34.11,34.16,34.08,34.12,114513.0,19.5253,19.5539,19.5081,19.531,114513.0
2015-11-17 15:30:00,34.12,34.19,34.11,34.13,122696.0,19.531,19.5711,19.5253,19.5367,122696.0
2015-11-17 15:40:00,34.12,34.21,34.11,34.14,160199.0,19.531,19.5825,19.5253,19.5425,160199.0
2015-11-17 15:50:00,34.14,34.21,34.14,34.17,203541.0,19.5425,19.5825,19.5425,19.5596,203541.0
2015-11-18 09:30:00,34.8,34.97,34.78,34.89,688516.0,19.9203,20.0176,19.9088,19.9718,688516.0
2015-11-18 09:40:00,34.88,34.91,34.75,34.85,335027.0,19.9661,19.9832,19.8916,19.9489,335027.0
2015-11-18 09:50:00,34.86,35.0,34.84,34.88,362240.0,19.9546,20.0347,19.9432,19.9661,362240.0
2015-11-18 10:00:00,34.88,34.97,34.84,34.91,228698.0,19.9661,20.0176,19.9432,19.9832,228698.0
2015-11-18 10:10:00,34.92,35.02,34.9,35.0,257351.0,19.989,20.0462,19.9775,20.0347,257351.0
2015-11-18 10:20:00,35.01,35.1,34.99,35.08,308192.0,20.0405,20.092,20.029,20.0805,308192.0
2015-11-18 10:30:00,35.08,35.09,34.84,34.88,410107.0,20.0805,20.0863,19.9432,19.9661,410107.0
2015-11-18 10:40:00,34.89,34.99,34.88,34.95,144408.0,19.9718,20.029,19.9661,20.0061,144408.0
2015-11-18 10:50:00,34.94,35.03,34.9,35.01,167145.0,20.0004,20.0519,19.9775,20.0405,167145.0
2015-11-18 11:00:00,35.01,35.01,34.89,34.93,208293.0,20.0405,20.0405,19.9718,19.9947,208293.0
2015-11-18 11:10:00,34.94,34.96,34.88,34.89,169966.0,20.0004,20.0119,19.9661,19.9718,169966.0
2015-11-18 11:20:00,34.9,34.92,34.84,34.88,336704.0,19.9775,19.989,19.9432,19.9661,336704.0
2015-11-18 11:30:00,34.88,34.9,34.78,34.79,185974.0,19.9661,19.9775,19.9088,19.9145,185974.0
2015-11-18 11:40:00,34.79,34.83,34.75,34.77,184791.0,19.9145,19.9374,19.8916,19.9031,184791.0
2015-11-18 11:50:00,34.76,34.77,34.69,34.73,189943.0,19.8974,19.9031,19.8573,19.8802,189943.0
2015-11-18 12:00:00,34.72,34.75,34.62,34.63,125133.0,19.8745,19.8916,19.8172,19.823,125133.0
2015-11-18 12:10:00,34.63,34.75,34.62,34.75,70047.0,19.823,19.8916,19.8172,19.8916,70047.0
2015-11-18 12:20:00,34.75,34.77,34.64,34.67,69489.0,19.8916,19.9031,19.8287,19.8459,69489.0
2015-11-18 12:30:00,34.67,34.67,34.62,34.63,125283.0,19.8459,19.8459,19.8172,19.823,125283.0
2015-11-18 12:40:00,34.63,34.64,34.59,34.59,105453.0,19.823,19.8287,19.8001,19.8001,105453.0
2015-11-18 12:50:00,34.6,34.65,34.57,34.64,76456.0,19.8058,19.8344,19.7886,19.8287,76456.0
2015-11-18 13:00:00,34.64,34.77,34.63,34.77,76765.0,19.8287,19.9031,19.823,19.9031,76765.0
2015-11-18 13:10:00,34.76,34.82,34.7,34.73,131452.0,19.8974,19.9317,19.863,19.8802,131452.0
2015-11-18 13:20:00,34.73,34.76,34.7,34.73,71644.0,19.8802,19.8974,19.863,19.8802,71644.0
2015-11-18 13:30:00,34.72,34.72,34.63,34.69,120113.0,19.8745,19.8745,19.823,19.8573,120113.0
2015-11-18 13:40:00,34.7,34.77,34.67,34.75,99534.0,19.863,19.9031,19.8459,19.8916,99534.0
2015-11-18 13:50:00,34.75,34.76,34.67,34.68,104093.0,19.8916,19.8974,19.8459,19.8516,104093.0
2015-11-18 14:00:00,34.68,34.85,34.65,34.84,99177.0,19.8516,19.9489,19.8344,19.9432,99177.0
2015-11-18 14:10:00,34.83,34.94,34.83,34.83,120056.0,19.9374,20.0004,19.9374,19.9374,120056.0
2015-11-18 14:20:00,34.83,34.84,34.75,34.79,83047.0,19.9374,19.9432,19.8916,19.9145,83047.0
2015-11-18 14:30:00,34.79,34.79,34.73,34.77,96595.0,19.9145,19.9145,19.8802,19.9031,96595.0
2015-11-18 14:40:00,34.77,34.85,34.76,34.83,53519.0,19.9031,19.9489,19.8974,19.9374,53519.0
2015-11-18 14:50:00,34.83,34.94,34.82,34.93,76024.0,19.9374,20.0004,19.9317,19.9947,76024.0
2015-11-18 15:00:00,34.93,34.94,34.89,34.92,73744.0,19.9947,20.0004,19.9718,19.989,73744.0
2015-11-18 15:10:00,34.92,35.02,34.91,34.98,162744.0,19.989,20.0462,19.9832,20.0233,162744.0
2015-11-18 15:20:00,34.97,35.0,34.94,34.96,93028.0,20.0176,20.0347,20.0004,20.0119,93028.0
2015-11-18 15:30:00,34.95,35.03,34.94,35.01,203054.0,20.0061,20.0519,20.0004,20.0405,203054.0
2015-11-18 15:40:00,35.01,35.08,34.99,35.07,171451.0,20.0405,20.0805,20.029,20.0748,171451.0
2015-11-18 15:50:00,35.07,35.13,35.04,35.09,236608.0,20.0748,20.1092,20.0576,20.0863,236608.0
2015-11-19 09:30:00,35.12,35.18,34.99,35.07,456700.0,20.1034,20.1378,20.029,20.0748,456700.0
2015-11-19 09:40:00,35.07,35.24,35.05,35.22,308553.0,20.0748,20.1721,20.0634,20.1607,308553.0
2015-11-19 09:50:00,35.22,35.29,35.22,35.25,314268.0,20.1607,20.2008,20.1607,20.1779,314268.0
2015-11-19 10:00:00,35.25,35.25,35.1,35.16,339240.0,20.1779,20.1779,20.092,20.1263,339240.0
2015-11-19 10:10:00,35.16,35.22,35.02,35.1,210002.0,20.1263,20.1607,20.0462,20.092,210002.0
2015-11-19 10:20:00,35.1,35.18,35.1,35.13,114339.0,20.092,20.1378,20.092,20.1092,114339.0
2015-11-19 10:30:00,35.12,35.2,35.1,35.14,131942.0,20.1034,20.1492,20.092,20.1149,131942.0
2015-11-19 10:40:00,35.13,35.22,35.12,35.2,164477.0,20.1092,20.1607,20.1034,20.1492,164477.0
2015-11-19 10:50:00,35.2,35.22,35.14,35.22,140614.0,20.1492,20.1607,20.1149,20.1607,140614.0
2015-11-19 11:00:00,35.22,35.25,35.16,35.23,170057.0,20.1607,20.1779,20.1263,20.1664,170057.0
2015-11-19 11:10:00,35.24,35.32,35.23,35.27,223380.0,20.1721,20.2179,20.1664,20.1893,223380.0
2015-11-19 11:20:00,35.26,35.36,35.23,35.36,235740.0,20.1836,20.2408,20.1664,20.2408,235740.0
2015-11-19 11:30:00,35.35,35.38,35.31,35.31,171879.0,20.2351,20.2523,20.2122,20.2122,171879.0
2015-11-19 11:40:00,35.31,35.33,35.23,35.24,62633.0,20.2122,20.2236,20.1664,20.1721,62633.0
2015-11-19 11:50:00,35.25,35.25,35.15,35.19,76970.0,20.1779,20.1779,20.1206,20.1435,76970.0
2015-11-19 12:00:00,35.19,35.26,35.17,35.18,94427.0,20.1435,20.1836,20.1321,20.1378,94427.0
2015-11-19 12:10:00,35.17,35.23,35.17,35.2,74042.0,20.1321,20.1664,20.1321,20.1492,74042.0
2015-11-19 12:20:00,35.2,35.22,35.15,35.17,98994.0,20.1492,20.1607,20.1206,20.1321,98994.0
2015-11-19 12:30:00,35.17,35.24,35.16,35.23,91150.0,20.1321,20.1721,20.1263,20.1664,91150.0
2015-11-19 12:40:00,35.22,35.29,35.21,35.27,64497.0,20.1607,20.2008,20.155,20.1893,64497.0
2015-11-19 12:50:00,35.27,35.3,35.24,35.29,56495.0,20.1893,20.2065,20.1721,20.2008,56495.0
2015-11-19 13:00:00,35.3,35.31,35.27,35.29,48874.0,20.2065,20.2122,20.1893,20.2008,48874.0
2015-11-19 13:10:00,35.29,35.31,35.27,35.29,55895.0,20.2008,20.2122,20.1893,20.2008,55895.0
2015-11-19 13:20:00,35.29,35.3,35.26,35.27,52697.0,20.2008,20.2065,20.1836,20.1893,52697.0
2015-11-19 13:30:00,35.28,35.31,35.25,35.3,82089.0,20.195,20.2122,20.1779,20.2065,82089.0
2015-11-19 13:40:00,35.3,35.34,35.27,35.28,41213.0,20.2065,20.2294,20.1893,20.195,41213.0
2015-11-19 13:50:00,35.28,35.29,35.25,35.26,58826.0,20.195,20.2008,20.1779,20.1836,58826.0
2015-11-19 14:00:00,35.26,35.27,35.19,35.2,93522.0,20.1836,20.1893,20.1435,20.1492,93522.0
2015-11-19 14:10:00,35.2,35.21,35.16,35.19,166388.0,20.1492,20.155,20.1263,20.1435,166388.0
2015-11-19 14:20:00,35.18,35.22,35.16,35.22,60519.0,20.1378,20.1607,20.1263,20.1607,60519.0
2015-11-19 14:30:00,35.22,35.25,35.19,35.2,52740.0,20.1607,20.1779,20.1435,20.1492,52740.0
2015-11-19 14:40:00,35.19,35.24,35.18,35.23,72752.0,20.1435,20.1721,20.1378,20.1664,72752.0
2015-11-19 14:50:00,35.23,35.29,35.22,35.28,102390.0,20.1664,20.2008,20.1607,20.195,102390.0
2015-11-19 15:00:00,35.28,35.28,35.24,35.26,88720.0,20.195,20.195,20.1721,20.1836,88720.0
2015-11-19 15:10:00,35.25,35.25,35.2,35.22,117638.0,20.1779,20.1779,20.1492,20.1607,117638.0
2015-11-19 15:20:00,35.22,35.24,35.2,35.23,104278.0,20.1607,20.1721,20.1492,20.1664,104278.0
2015-11-19 15:30:00,35.22,35.24,35.17,35.17,117388.0,20.1607,20.1721,20.1321,20.1321,117388.0
2015-11-19 15:40:00,35.18,35.21,35.17,35.2,137814.0,20.1378,20.155,20.1321,20.1492,137814.0
2015-11-19 15:50:00,35.2,35.25,35.18,35.25,281339.0,20.1492,20.1779,20.1378,20.1779,281339.0
2015-11-20 09:30:00,35.01,35.01,34.9,34.97,525060.0,20.0405,20.0405,19.9775,20.0176,525060.0
2015-11-20 09:40:00,34.98,35.15,34.96,35.1,272310.0,20.0233,20.1206,20.0119,20.092,272310.0
2015-11-20 09:50:00,35.1,35.17,34.94,34.95,159629.0,20.092,20.1321,20.0004,20.0061,159629.0
2015-11-20 10:00:00,34.94,35.03,34.89,34.92,180172.0,20.0004,20.0519,19.9718,19.989,180172.0
2015-11-20 10:10:00,34.91,35.02,34.87,34.96,169359.0,19.9832,20.0462,19.9603,20.0119,169359.0
2015-11-20 10:20:00,34.97,34.97,34.8,34.82,107653.0,20.0176,20.0176,19.9203,19.9317,107653.0
2015-11-20 10:30:00,34.82,34.83,34.73,34.81,151049.0,19.9317,19.9374,19.8802,19.926,151049.0
2015-11-20 10:40:00,34.81,34.83,34.76,34.8,103477.0,19.926,19.9374,19.8974,19.9203,103477.0
2015-11-20 10:50:00,34.79,34.8,34.64,34.64,107836.0,19.9145,19.9203,19.8287,19.8287,107836.0
2015-11-20 11:00:00,34.64,34.69,34.61,34.63,131064.0,19.8287,19.8573,19.8115,19.823,131064.0
2015-11-20 11:10:00,34.63,34.75,34.62,34.75,80712.0,19.823,19.8916,19.8172,19.8916,80712.0
2015-11-20 11:20:00,34.75,34.76,34.7,34.74,181923.0,19.8916,19.8974,19.863,19.8859,181923.0
2015-11-20 11:30:00,34.74,34.77,34.7,34.7,116399.0,19.8859,19.9031,19.863,19.863,116399.0
2015-11-20 11:40:00,34.7,34.71,34.66,34.67,74532.0,19.863,19.8687,19.8401,19.8459,74532.0
2015-11-20 11:50:00,34.68,34.68,34.63,34.64,58348.0,19.8516,19.8516,19.823,19.8287,58348.0
2015-11-20 12:00:00,34.64,34.65,34.59,34.61,56500.0,19.8287,19.8344,19.8001,19.8115,56500.0
2015-11-20 12:10:00,34.61,34.64,34.54,34.64,68026.0,19.8115,19.8287,19.7714,19.8287,68026.0
2015-11-20 12:20:00,34.65,34.66,34.57,34.57,72312.0,19.8344,19.8401,19.7886,19.7886,72312.0
2015-11-20 12:30:00,34.58,34.69,34.55,34.66,86473.0,19.7943,19.8573,19.7772,19.8401,86473.0
2015-11-20 12:40:00,34.66,34.72,34.65,34.66,63053.0,19.8401,19.8745,19.8344,19.8401,63053.0
2015-11-20 12:50:00,34.67,34.69,34.61,34.62,66790.0,19.8459,19.8573,19.8115,19.8172,66790.0
2015-11-20 13:00:00,34.63,34.72,34.62,34.7,119247.0,19.823,19.8745,19.8172,19.863,119247.0
2015-11-20 13:10:00,34.7,34.72,34.61,34.64,123985.0,19.863,19.8745,19.8115,19.8287,123985.0
2015-11-20 13:20:00,34.63,34.66,34.61,34.62,94978.0,19.823,19.8401,19.8115,19.8172,94978.0
2015-11-20 13:30:00,34.62,34.62,34.54,34.58,134420.0,19.8172,19.8172,19.7714,19.7943,134420.0
2015-11-20 13:40:00,34.58,34.6,34.56,34.56,51680.0,19.7943,19.8058,19.7829,19.7829,51680.0
2015-11-20 13:50:00,34.57,34.59,34.56,34.57,39752.0,19.7886,19.8001,19.7829,19.7886,39752.0
2015-11-20 14:00:00,34.56,34.59,34.52,34.55,54004.0,19.7829,19.8001,19.76,19.7772,54004.0
2015-11-20 14:10:00,34.55,34.58,34.53,34.54,52073.0,19.7772,19.7943,19.7657,19.7714,52073.0
2015-11-20 14:20:00,34.55,34.55,34.47,34.5,93489.0,19.7772,19.7772,19.7314,19.7485,93489.0
2015-11-20 14:30:00,34.49,34.54,34.48,34.51,54090.0,19.7428,19.7714,19.7371,19.7543,54090.0
2015-11-20 14:40:00,34.51,34.53,34.5,34.52,66834.0,19.7543,19.7657,19.7485,19.76,66834.0
2015-11-20 14:50:00,34.52,34.55,34.49,34.49,104261.0,19.76,19.7772,19.7428,19.7428,104261.0
2015-11-20 15:00:00,34.49,34.51,34.46,34.49,116195.0,19.7428,19.7543,19.7256,19.7428,116195.0
2015-11-20 15:10:00,34.5,34.53,34.47,34.48,121997.0,19.7485,19.7657,19.7314,19.7371,121997.0
2015-11-20 15:20:00,34.48,34.49,34.43,34.45,93672.0,19.7371,19.7428,19.7085,19.7199,93672.0
2015-11-20 15:30:00,34.45,34.48,34.43,34.45,118451.0,19.7199,19.7371,19.7085,19.7199,118451.0
2015-11-20 15:40:00,34.44,34.48,34.43,34.44,194611.0,19.7142,19.7371,19.7085,19.7142,194611.0
2015-11-20 15:50:00,34.45,34.47,34.42,34.43,285684.0,19.7199,19.7314,19.7027,19.7085,285684.0
2015-11-23 09:30:00,34.39,34.47,34.29,34.38,414002.0,19.6856,19.7314,19.6283,19.6798,414002.0
2015-11-23 09:40:00,34.38,34.55,34.37,34.46,187806.0,19.6798,19.7772,19.6741,19.7256,187806.0
2015-11-23 09:50:00,34.45,34.47,34.3,34.36,155998.0,19.7199,19.7314,19.6341,19.6684,155998.0
2015-11-23 10:00:00,34.35,34.4,34.28,34.35,199995.0,19.6627,19.6913,19.6226,19.6627,199995.0
2015-11-23 10:10:00,34.36,34.59,34.34,34.59,141186.0,19.6684,19.8001,19.657,19.8001,141186.0
2015-11-23 10:20:00,34.59,34.65,34.56,34.62,149054.0,19.8001,19.8344,19.7829,19.8172,149054.0
2015-11-23 10:30:00,34.63,34.63,34.54,34.56,150325.0,19.823,19.823,19.7714,19.7829,150325.0
2015-11-23 10:40:00,34.57,34.59,34.45,34.58,122218.0,19.7886,19.8001,19.7199,19.7943,122218.0
2015-11-23 10:50:00,34.58,34.61,34.54,34.57,63246.0,19.7943,19.8115,19.7714,19.7886,63246.0
2015-11-23 11:00:00,34.58,34.63,34.52,34.61,198530.0,19.7943,19.823,19.76,19.8115,198530.0
2015-11-23 11:10:00,34.61,34.65,34.53,34.54,165762.0,19.8115,19.8344,19.7657,19.7714,165762.0
2015-11-23 11:20:00,34.55,34.61,34.53,34.58,93249.0,19.7772,19.8115,19.7657,19.7943,93249.0
2015-11-23 11:30:00,34.59,34.6,34.51,34.55,77830.0,19.8001,19.8058,19.7543,19.7772,77830.0
2015-11-23 11:40:00,34.56,34.61,34.56,34.58,62107.0,19.7829,19.8115,19.7829,19.7943,62107.0
2015-11-23 11:50:00,34.59,34.61,34.53,34.54,125706.0,19.8001,19.8115,19.7657,19.7714,125706.0
2015-11-23 12:00:00,34.53,34.56,34.5,34.52,60401.0,19.7657,19.7829,19.7485,19.76,60401.0
2015-11-23 12:10:00,34.52,34.53,34.47,34.52,84214.0,19.76,19.7657,19.7314,19.76,84214.0
2015-11-23 12:20:00,34.51,34.53,34.46,34.48,60084.0,19.7543,19.7657,19.7256,19.7371,60084.0
2015-11-23 12:30:00,34.47,34.48,34.44,34.45,56457.0,19.7314,19.7371,19.7142,19.7199,56457.0
2015-11-23 12:40:00,34.46,34.48,34.42,34.45,67011.0,19.7256,19.7371,19.7027,19.7199,67011.0
2015-11-23 12:50:00,34.45,34.52,34.44,34.52,70807.0,19.7199,19.76,19.7142,19.76,70807.0
2015-11-23 13:00:00,34.52,34.57,34.5,34.56,86232.0,19.76,19.7886,19.7485,19.7829,86232.0
2015-11-23 13:10:00,34.57,34.57,34.51,34.53,76078.0,19.7886,19.7886,19.7543,19.7657,76078.0
2015-11-23 13:20:00,34.52,34.54,34.47,34.53,85575.0,19.76,19.7714,19.7314,19.7657,85575.0
2015-11-23 13:30:00,34.52,34.53,34.46,34.48,63953.0,19.76,19.7657,19.7256,19.7371,63953.0
2015-11-23 13:40:00,34.47,34.48,34.41,34.43,59665.0,19.7314,19.7371,19.697,19.7085,59665.0
2015-11-23 13:50:00,34.42,34.43,34.37,34.39,83588.0,19.7027,19.7085,19.6741,19.6856,83588.0
2015-11-23 14:00:00,34.38,34.4,34.32,34.33,81999.0,19.6798,19.6913,19.6455,19.6512,81999.0
2015-11-23 14:10:00,34.33,34.39,34.31,34.32,73687.0,19.6512,19.6856,19.6398,19.6455,73687.0
2015-11-23 14:20:00,34.32,34.33,34.28,34.32,73707.0,19.6455,19.6512,19.6226,19.6455,73707.0
2015-11-23 14:30:00,34.31,34.33,34.28,34.3,66259.0,19.6398,19.6512,19.6226,19.6341,66259.0
2015-11-23 14:40:00,34.3,34.35,34.29,34.31,68097.0,19.6341,19.6627,19.6283,19.6398,68097.0
2015-11-23 14:50:00,34.32,34.37,34.31,34.35,69975.0,19.6455,19.6741,19.6398,19.6627,69975.0
2015-11-23 15:00:00,34.35,34.41,34.35,34.38,67065.0,19.6627,19.697,19.6627,19.6798,67065.0
2015-11-23 15:10:00,34.39,34.4,34.34,34.35,100280.0,19.6856,19.6913,19.657,19.6627,100280.0
2015-11-23 15:20:00,34.35,34.37,34.32,34.34,78362.0,19.6627,19.6741,19.6455,19.657,78362.0
2015-11-23 15:30:00,34.35,34.4,34.34,34.39,91925.0,19.6627,19.6913,19.657,19.6856,91925.0
2015-11-23 15:40:00,34.38,34.41,34.36,34.37,126922.0,19.6798,19.697,19.6684,19.6741,126922.0
2015-11-23 15:50:00,34.38,34.42,34.37,34.4,166818.0,19.6798,19.7027,19.6741,19.6913,166818.0
2015-11-24 09:30:00,34.47,34.73,34.47,34.63,425163.0,19.7314,19.8802,19.7314,19.823,425163.0
2015-11-24 09:40:00,34.64,34.76,34.6,34.62,283614.0,19.8287,19.8974,19.8058,19.8172,283614.0
2015-11-24 09:50:00,34.63,34.91,34.63,34.86,288844.0,19.823,19.9832,19.823,19.9546,288844.0
2015-11-24 10:00:00,34.86,34.87,34.78,34.86,179654.0,19.9546,19.9603,19.9088,19.9546,179654.0
2015-11-24 10:10:00,34.87,34.93,34.72,34.73,200290.0,19.9603,19.9947,19.8745,19.8802,200290.0
2015-11-24 10:20:00,34.73,34.84,34.71,34.73,121606.0,19.8802,19.9432,19.8687,19.8802,121606.0
2015-11-24 10:30:00,34.72,34.75,34.61,34.62,498043.0,19.8745,19.8916,19.8115,19.8172,498043.0
2015-11-24 10:40:00,34.62,34.64,34.56,34.61,262495.0,19.8172,19.8287,19.7829,19.8115,262495.0
2015-11-24 10:50:00,34.61,34.67,34.6,34.63,186923.0,19.8115,19.8459,19.8058,19.823,186923.0
2015-11-24 11:00:00,34.62,34.75,34.61,34.71,229690.0,19.8172,19.8916,19.8115,19.8687,229690.0
2015-11-24 11:10:00,34.71,34.8,34.7,34.75,138392.0,19.8687,19.9203,19.863,19.8916,138392.0
2015-11-24 11:20:00,34.75,34.82,34.7,34.79,205957.0,19.8916,19.9317,19.863,19.9145,205957.0
2015-11-24 11:30:00,34.81,34.87,34.79,34.82,90680.0,19.926,19.9603,19.9145,19.9317,90680.0
2015-11-24 11:40:00,34.82,34.86,34.8,34.82,70982.0,19.9317,19.9546,19.9203,19.9317,70982.0
2015-11-24 11:50:00,34.83,34.92,34.82,34.88,118527.0,19.9374,19.989,19.9317,19.9661,118527.0
2015-11-24 12:00:00,34.88,34.99,34.88,34.96,155383.0,19.9661,20.029,19.9661,20.0119,155383.0
2015-11-24 12:10:00,34.96,34.99,34.93,34.95,67953.0,20.0119,20.029,19.9947,20.0061,67953.0
2015-11-24 12:20:00,34.96,34.97,34.93,34.96,56471.0,20.0119,20.0176,19.9947,20.0119,56471.0
2015-11-24 12:30:00,34.95,35.0,34.94,34.99,54388.0,20.0061,20.0347,20.0004,20.029,54388.0
2015-11-24 12:40:00,34.99,35.0,34.94,34.95,85348.0,20.029,20.0347,20.0004,20.0061,85348.0
2015-11-24 12:50:00,34.95,34.96,34.92,34.93,29856.0,20.0061,20.0119,19.989,19.9947,29856.0
2015-11-24 13:00:00,34.93,35.04,34.92,35.02,152124.0,19.9947,20.0576,19.989,20.0462,152124.0
2015-11-24 13:10:00,35.02,35.05,35.0,35.01,57530.0,20.0462,20.0634,20.0347,20.0405,57530.0
2015-11-24 13:20:00,35.01,35.05,34.99,35.04,62448.0,20.0405,20.0634,20.029,20.0576,62448.0
2015-11-24 13:30:00,35.05,35.07,35.03,35.04,56838.0,20.0634,20.0748,20.0519,20.0576,56838.0
2015-11-24 13:40:00,35.04,35.05,35.01,35.02,88134.0,20.0576,20.0634,20.0405,20.0462,88134.0
2015-11-24 13:50:00,35.02,35.03,34.99,35.0,100609.0,20.0462,20.0519,20.029,20.0347,100609.0
2015-11-24 14:00:00,35.0,35.08,35.0,35.04,92327.0,20.0347,20.0805,20.0347,20.0576,92327.0
2015-11-24 14:10:00,35.03,35.04,34.95,34.95,90476.0,20.0519,20.0576,20.0061,20.0061,90476.0
2015-11-24 14:20:00,34.95,34.99,34.93,34.98,102033.0,20.0061,20.029,19.9947,20.0233,102033.0
2015-11-24 14:30:00,34.98,35.03,34.96,35.02,63212.0,20.0233,20.0519,20.0119,20.0462,63212.0
2015-11-24 14:40:00,35.02,35.03,34.99,35.0,66159.0,20.0462,20.0519,20.029,20.0347,66159.0
2015-11-24 14:50:00,34.99,35.03,34.98,35.02,50415.0,20.029,20.0519,20.0233,20.0462,50415.0
2015-11-24 15:00:00,35.01,35.02,34.98,35.02,67091.0,20.0405,20.0462,20.0233,20.0462,67091.0
2015-11-24 15:10:00,35.02,35.03,34.99,35.0,91775.0,20.0462,20.0519,20.029,20.0347,91775.0
2015-11-24 15:20:00,35.01,35.03,34.96,34.97,71409.0,20.0405,20.0519,20.0119,20.0176,71409.0
2015-11-24 15:30:00,34.97,35.0,34.95,34.95,103213.0,20.0176,20.0347,20.0061,20.0061,103213.0
2015-11-24 15:40:00,34.95,34.98,34.93,34.93,129324.0,20.0061,20.0233,19.9947,19.9947,129324.0
2015-11-24 15:50:00,34.93,34.99,34.93,34.97,344790.0,19.9947,20.029,19.9947,20.0176,344790.0
2015-11-25 09:30:00,34.85,34.87,34.63,34.63,350408.0,19.9489,19.9603,19.823,19.823,350408.0
2015-11-25 09:40:00,34.63,34.72,34.56,34.7,183899.0,19.823,19.8745,19.7829,19.863,183899.0
2015-11-25 09:50:00,34.69,34.72,34.63,34.7,148113.0,19.8573,19.8745,19.823,19.863,148113.0
2015-11-25 10:00:00,34.69,34.74,34.63,34.71,208837.0,19.8573,19.8859,19.823,19.8687,208837.0
2015-11-25 10:10:00,34.72,34.81,34.7,34.78,64474.0,19.8745,19.926,19.863,19.9088,64474.0
2015-11-25 10:20:00,34.79,34.83,34.75,34.82,103664.0,19.9145,19.9374,19.8916,19.9317,103664.0
2015-11-25 10:30:00,34.8,34.91,34.78,34.89,143567.0,19.9203,19.9832,19.9088,19.9718,143567.0
2015-11-25 10:40:00,34.89,35.06,34.88,35.05,128218.0,19.9718,20.0691,19.9661,20.0634,128218.0
2015-11-25 10:50:00,35.05,35.06,34.9,34.94,113463.0,20.0634,20.0691,19.9775,20.0004,113463.0
2015-11-25 11:00:00,34.95,35.01,34.95,34.96,93122.0,20.0061,20.0405,20.0061,20.0119,93122.0
2015-11-25 11:10:00,34.96,35.02,34.94,35.02,88340.0,20.0119,20.0462,20.0004,20.0462,88340.0
2015-11-25 11:20:00,35.02,35.02,34.92,34.98,104386.0,20.0462,20.0462,19.989,20.0233,104386.0
2015-11-25 11:30:00,34.98,34.98,34.92,34.94,77838.0,20.0233,20.0233,19.989,20.0004,77838.0
2015-11-25 11:40:00,34.93,34.95,34.91,34.95,31799.0,19.9947,20.0061,19.9832,20.0061,31799.0
2015-11-25 11:50:00,34.96,35.0,34.95,35.0,32110.0,20.0119,20.0347,20.0061,20.0347,32110.0
2015-11-25 12:00:00,34.99,35.03,34.97,34.97,51865.0,20.029,20.0519,20.0176,20.0176,51865.0
2015-11-25 12:10:00,34.98,35.0,34.95,34.98,83606.0,20.0233,20.0347,20.0061,20.0233,83606.0
2015-11-25 12:20:00,34.99,35.02,34.99,35.02,40812.0,20.029,20.0462,20.029,20.0462,40812.0
2015-11-25 12:30:00,35.01,35.06,35.0,35.03,67033.0,20.0405,20.0691,20.0347,20.0519,67033.0
2015-11-25 12:40:00,35.04,35.09,35.02,35.07,90721.0,20.0576,20.0863,20.0462,20.0748,90721.0
2015-11-25 12:50:00,35.07,35.08,35.05,35.06,33248.0,20.0748,20.0805,20.0634,20.0691,33248.0
2015-11-25 13:00:00,35.05,35.07,35.02,35.02,58911.0,20.0634,20.0748,20.0462,20.0462,58911.0
2015-11-25 13:10:00,35.02,35.06,35.01,35.03,41540.0,20.0462,20.0691,20.0405,20.0519,41540.0
2015-11-25 13:20:00,35.04,35.09,35.03,35.05,46396.0,20.0576,20.0863,20.0519,20.0634,46396.0
2015-11-25 13:30:00,35.05,35.08,35.03,35.03,56306.0,20.0634,20.0805,20.0519,20.0519,56306.0
2015-11-25 13:40:00,35.02,35.05,34.99,35.03,98413.0,20.0462,20.0634,20.029,20.0519,98413.0
2015-11-25 13:50:00,35.03,35.06,35.02,35.04,103330.0,20.0519,20.0691,20.0462,20.0576,103330.0
2015-11-25 14:00:00,35.04,35.07,35.03,35.03,87604.0,20.0576,20.0748,20.0519,20.0519,87604.0
2015-11-25 14:10:00,35.03,35.06,35.02,35.04,44615.0,20.0519,20.0691,20.0462,20.0576,44615.0
2015-11-25 14:20:00,35.05,35.12,35.05,35.08,102156.0,20.0634,20.1034,20.0634,20.0805,102156.0
2015-11-25 14:30:00,35.09,35.09,35.01,35.04,127424.0,20.0863,20.0863,20.0405,20.0576,127424.0
2015-11-25 14:40:00,35.05,35.05,34.98,35.0,111439.0,20.0634,20.0634,20.0233,20.0347,111439.0
2015-11-25 14:50:00,35.0,35.01,34.94,34.96,136176.0,20.0347,20.0405,20.0004,20.0119,136176.0
2015-11-25 15:00:00,34.96,35.02,34.96,34.99,101740.0,20.0119,20.0462,20.0119,20.029,101740.0
2015-11-25 15:10:00,34.99,35.02,34.97,35.0,89448.0,20.029,20.0462,20.0176,20.0347,89448.0
2015-11-25 15:20:00,35.0,35.02,34.97,35.0,76427.0,20.0347,20.0462,20.0176,20.0347,76427.0
2015-11-25 15:30:00,35.0,35.0,34.93,34.94,118550.0,20.0347,20.0347,19.9947,20.0004,118550.0
2015-11-25 15:40:00,34.94,34.97,34.93,34.96,118578.0,20.0004,20.0176,19.9947,20.0119,118578.0
2015-11-25 15:50:00,34.97,35.01,34.95,34.99,340939.0,20.0176,20.0405,20.0061,20.029,340939.0
2015-11-27 09:30:00,34.82,34.92,34.74,34.87,481443.0,19.9317,19.989,19.8859,19.9603,481443.0
2015-11-27 09:40:00,34.87,34.91,34.79,34.9,247670.0,19.9603,19.9832,19.9145,19.9775,247670.0
2015-11-27 09:50:00,34.9,34.9,34.81,34.87,111201.0,19.9775,19.9775,19.926,19.9603,111201.0
2015-11-27 10:00:00,34.87,34.94,34.82,34.9,95740.0,19.9603,20.0004,19.9317,19.9775,95740.0
2015-11-27 10:10:00,34.9,34.91,34.83,34.87,67190.0,19.9775,19.9832,19.9374,19.9603,67190.0
2015-11-27 10:20:00,34.87,34.88,34.82,34.84,95987.0,19.9603,19.9661,19.9317,19.9432,95987.0
2015-11-27 10:30:00,34.84,34.87,34.81,34.82,104238.0,19.9432,19.9603,19.926,19.9317,104238.0
2015-11-27 10:40:00,34.82,34.89,34.8,34.84,86558.0,19.9317,19.9718,19.9203,19.9432,86558.0
2015-11-27 10:50:00,34.84,34.85,34.81,34.83,107457.0,19.9432,19.9489,19.926,19.9374,107457.0
2015-11-27 11:00:00,34.83,34.86,34.8,34.83,159114.0,19.9374,19.9546,19.9203,19.9374,159114.0
2015-11-27 11:10:00,34.82,34.83,34.79,34.8,151437.0,19.9317,19.9374,19.9145,19.9203,151437.0
2015-11-27 11:20:00,34.81,34.86,34.79,34.82,140103.0,19.926,19.9546,19.9145,19.9317,140103.0
2015-11-27 11:30:00,34.82,34.87,34.82,34.84,55398.0,19.9317,19.9603,19.9317,19.9432,55398.0
2015-11-27 11:40:00,34.84,34.86,34.76,34.77,51396.0,19.9432,19.9546,19.8974,19.9031,51396.0
2015-11-27 11:50:00,34.77,34.81,34.76,34.8,64411.0,19.9031,19.926,19.8974,19.9203,64411.0
2015-11-27 12:00:00,34.8,34.83,34.8,34.82,43481.0,19.9203,19.9374,19.9203,19.9317,43481.0
2015-11-27 12:10:00,34.82,34.82,34.76,34.8,77658.0,19.9317,19.9317,19.8974,19.9203,77658.0
2015-11-27 12:20:00,34.8,34.82,34.78,34.79,56108.0,19.9203,19.9317,19.9088,19.9145,56108.0
2015-11-27 12:30:00,34.79,34.84,34.79,34.82,64785.0,19.9145,19.9432,19.9145,19.9317,64785.0
2015-11-27 12:40:00,34.83,34.87,34.82,34.87,86847.0,19.9374,19.9603,19.9317,19.9603,86847.0
2015-11-27 12:50:00,34.87,34.87,34.82,34.85,110149.0,19.9603,19.9603,19.9317,19.9489,110149.0
2015-11-30 09:30:00,34.92,34.96,34.87,34.89,277466.0,19.989,20.0119,19.9603,19.9718,277466.0
2015-11-30 09:40:00,34.89,34.95,34.87,34.93,159461.0,19.9718,20.0061,19.9603,19.9947,159461.0
2015-11-30 09:50:00,34.93,34.99,34.9,34.9,181209.0,19.9947,20.029,19.9775,19.9775,181209.0
2015-11-30 10:00:00,34.9,35.01,34.9,34.99,262893.0,19.9775,20.0405,19.9775,20.029,262893.0
2015-11-30 10:10:00,34.98,35.03,34.89,34.95,169318.0,20.0233,20.0519,19.9718,20.0061,169318.0
2015-11-30 10:20:00,34.95,34.98,34.9,34.92,153718.0,20.0061,20.0233,19.9775,19.989,153718.0
2015-11-30 10:30:00,34.92,34.94,34.89,34.91,132755.0,19.989,20.0004,19.9718,19.9832,132755.0
2015-11-30 10:40:00,34.9,34.92,34.86,34.88,142136.0,19.9775,19.989,19.9546,19.9661,142136.0
2015-11-30 10:50:00,34.88,34.88,34.8,34.87,123899.0,19.9661,19.9661,19.9203,19.9603,123899.0
2015-11-30 11:00:00,34.87,34.99,34.85,34.98,200675.0,19.9603,20.029,19.9489,20.0233,200675.0
2015-11-30 11:10:00,34.99,35.0,34.91,34.92,208889.0,20.029,20.0347,19.9832,19.989,208889.0
2015-11-30 11:20:00,34.92,34.95,34.76,34.79,175883.0,19.989,20.0061,19.8974,19.9145,175883.0
2015-11-30 11:30:00,34.79,34.81,34.74,34.77,226456.0,19.9145,19.926,19.8859,19.9031,226456.0
2015-11-30 11:40:00,34.77,34.77,34.68,34.71,111213.0,19.9031,19.9031,19.8516,19.8687,111213.0
2015-11-30 11:50:00,34.7,34.75,34.67,34.72,104790.0,19.863,19.8916,19.8459,19.8745,104790.0
2015-11-30 12:00:00,34.71,34.76,34.68,34.69,141051.0,19.8687,19.8974,19.8516,19.8573,141051.0
2015-11-30 12:10:00,34.68,34.76,34.68,34.75,108976.0,19.8516,19.8974,19.8516,19.8916,108976.0
2015-11-30 12:20:00,34.76,34.81,34.76,34.78,114232.0,19.8974,19.926,19.8974,19.9088,114232.0
2015-11-30 12:30:00,34.78,34.78,34.7,34.71,61060.0,19.9088,19.9088,19.863,19.8687,61060.0
2015-11-30 12:40:00,34.7,34.73,34.68,34.72,83495.0,19.863,19.8802,19.8516,19.8745,83495.0
2015-11-30 12:50:00,34.71,34.72,34.65,34.66,111056.0,19.8687,19.8745,19.8344,19.8401,111056.0
2015-11-30 13:00:00,34.66,34.7,34.64,34.66,100427.0,19.8401,19.863,19.8287,19.8401,100427.0
2015-11-30 13:10:00,34.66,34.67,34.64,34.66,91968.0,19.8401,19.8459,19.8287,19.8401,91968.0
2015-11-30 13:20:00,34.65,34.74,34.64,34.72,82515.0,19.8344,19.8859,19.8287,19.8745,82515.0
2015-11-30 13:30:00,34.73,34.74,34.68,34.68,96666.0,19.8802,19.8859,19.8516,19.8516,96666.0
2015-11-30 13:40:00,34.68,34.73,34.68,34.72,66496.0,19.8516,19.8802,19.8516,19.8745,66496.0
2015-11-30 13:50:00,34.72,34.75,34.71,34.73,76994.0,19.8745,19.8916,19.8687,19.8802,76994.0
2015-11-30 14:00:00,34.73,34.75,34.71,34.72,111419.0,19.8802,19.8916,19.8687,19.8745,111419.0
2015-11-30 14:10:00,34.72,34.74,34.7,34.7,50216.0,19.8745,19.8859,19.863,19.863,50216.0
2015-11-30 14:20:00,34.7,34.71,34.65,34.66,98125.0,19.863,19.8687,19.8344,19.8401,98125.0
2015-11-30 14:30:00,34.66,34.66,34.64,34.64,68760.0,19.8401,19.8401,19.8287,19.8287,68760.0
2015-11-30 14:40:00,34.65,34.67,34.63,34.66,52920.0,19.8344,19.8459,19.823,19.8401,52920.0
2015-11-30 14:50:00,34.66,34.67,34.61,34.62,91298.0,19.8401,19.8459,19.8115,19.8172,91298.0
2015-11-30 15:00:00,34.62,34.64,34.59,34.59,81674.0,19.8172,19.8287,19.8001,19.8001,81674.0
2015-11-30 15:10:00,34.59,34.61,34.57,34.58,99754.0,19.8001,19.8115,19.7886,19.7943,99754.0
2015-11-30 15:20:00,34.58,34.61,34.56,34.59,112929.0,19.7943,19.8115,19.7829,19.8001,112929.0
2015-11-30 15:30:00,34.59,34.63,34.58,34.61,115879.0,19.8001,19.823,19.7943,19.8115,115879.0
2015-11-30 15:40:00,34.61,34.63,34.56,34.6,219447.0,19.8115,19.823,19.7829,19.8058,219447.0
2015-11-30 15:50:00,34.6,34.65,34.58,34.62,366325.0,19.8058,19.8344,19.7943,19.8172,366325.0
2015-12-01 09:30:00,34.77,34.88,34.75,34.87,326691.0,19.9031,19.9661,19.8916,19.9603,326691.0
2015-12-01 09:40:00,34.86,34.95,34.85,34.88,239158.0,19.9546,20.0061,19.9489,19.9661,239158.0
2015-12-01 09:50:00,34.88,34.93,34.77,34.79,271265.0,19.9661,19.9947,19.9031,19.9145,271265.0
2015-12-01 10:00:00,34.78,34.83,34.75,34.81,154011.0,19.9088,19.9374,19.8916,19.926,154011.0
2015-12-01 10:10:00,34.8,34.8,34.57,34.65,207773.0,19.9203,19.9203,19.7886,19.8344,207773.0
2015-12-01 10:20:00,34.65,34.73,34.61,34.69,130378.0,19.8344,19.8802,19.8115,19.8573,130378.0
2015-12-01 10:30:00,34.69,34.73,34.62,34.7,119877.0,19.8573,19.8802,19.8172,19.863,119877.0
2015-12-01 10:40:00,34.7,34.74,34.64,34.73,182484.0,19.863,19.8859,19.8287,19.8802,182484.0
2015-12-01 10:50:00,34.73,34.76,34.69,34.69,83064.0,19.8802,19.8974,19.8573,19.8573,83064.0
2015-12-01 11:00:00,34.7,34.71,34.63,34.69,92220.0,19.863,19.8687,19.823,19.8573,92220.0
2015-12-01 11:10:00,34.69,34.71,34.64,34.66,142653.0,19.8573,19.8687,19.8287,19.8401,142653.0
2015-12-01 11:20:00,34.66,34.71,34.61,34.69,198704.0,19.8401,19.8687,19.8115,19.8573,198704.0
2015-12-01 11:30:00,34.69,34.72,34.64,34.66,195176.0,19.8573,19.8745,19.8287,19.8401,195176.0
2015-12-01 11:40:00,34.67,34.71,34.65,34.7,135371.0,19.8459,19.8687,19.8344,19.863,135371.0
2015-12-01 11:50:00,34.7,34.71,34.65,34.68,119277.0,19.863,19.8687,19.8344,19.8516,119277.0
2015-12-01 12:00:00,34.69,34.7,34.65,34.66,45081.0,19.8573,19.863,19.8344,19.8401,45081.0
2015-12-01 12:10:00,34.67,34.69,34.62,34.64,79361.0,19.8459,19.8573,19.8172,19.8287,79361.0
2015-12-01 12:20:00,34.63,34.65,34.61,34.63,129927.0,19.823,19.8344,19.8115,19.823,129927.0
2015-12-01 12:30:00,34.62,34.64,34.61,34.63,124499.0,19.8172,19.8287,19.8115,19.823,124499.0
2015-12-01 12:40:00,34.63,34.65,34.61,34.63,135407.0,19.823,19.8344,19.8115,19.823,135407.0
2015-12-01 12:50:00,34.62,34.65,34.61,34.63,74929.0,19.8172,19.8344,19.8115,19.823,74929.0
2015-12-01 13:00:00,34.63,34.64,34.61,34.63,65725.0,19.823,19.8287,19.8115,19.823,65725.0
2015-12-01 13:10:00,34.63,34.64,34.58,34.59,119617.0,19.823,19.8287,19.7943,19.8001,119617.0
2015-12-01 13:20:00,34.59,34.64,34.58,34.63,85975.0,19.8001,19.8287,19.7943,19.823,85975.0
2015-12-01 13:30:00,34.63,34.64,34.59,34.63,64022.0,19.823,19.8287,19.8001,19.823,64022.0
2015-12-01 13:40:00,34.63,34.64,34.61,34.64,67605.0,19.823,19.8287,19.8115,19.8287,67605.0
2015-12-01 13:50:00,34.63,34.67,34.62,34.63,91624.0,19.823,19.8459,19.8172,19.823,91624.0
2015-12-01 14:00:00,34.63,34.67,34.63,34.63,88469.0,19.823,19.8459,19.823,19.823,88469.0
2015-12-01 14:10:00,34.63,34.67,34.62,34.65,72198.0,19.823,19.8459,19.8172,19.8344,72198.0
2015-12-01 14:20:00,34.65,34.7,34.64,34.66,161429.0,19.8344,19.863,19.8287,19.8401,161429.0
2015-12-01 14:30:00,34.66,34.67,34.63,34.64,68249.0,19.8401,19.8459,19.823,19.8287,68249.0
2015-12-01 14:40:00,34.63,34.67,34.62,34.66,56022.0,19.823,19.8459,19.8172,19.8401,56022.0
2015-12-01 14:50:00,34.66,34.67,34.64,34.66,54670.0,19.8401,19.8459,19.8287,19.8401,54670.0
2015-12-01 15:00:00,34.65,34.67,34.64,34.66,96991.0,19.8344,19.8459,19.8287,19.8401,96991.0
2015-12-01 15:10:00,34.66,34.66,34.63,34.65,78547.0,19.8401,19.8401,19.823,19.8344,78547.0
2015-12-01 15:20:00,34.65,34.68,34.63,34.68,71320.0,19.8344,19.8516,19.823,19.8516,71320.0
2015-12-01 15:30:00,34.68,34.7,34.65,34.67,142566.0,19.8516,19.863,19.8344,19.8459,142566.0
2015-12-01 15:40:00,34.67,34.72,34.67,34.69,112027.0,19.8459,19.8745,19.8459,19.8573,112027.0
2015-12-01 15:50:00,34.7,34.78,34.69,34.76,246048.0,19.863,19.9088,19.8573,19.8974,246048.0
2015-12-02 09:30:00,34.28,34.37,34.23,34.3,379682.0,19.6226,19.6741,19.594,19.6341,379682.0
2015-12-02 09:40:00,34.3,34.36,34.2,34.21,402253.0,19.6341,19.6684,19.5768,19.5825,402253.0
2015-12-02 09:50:00,34.21,34.27,34.18,34.27,184463.0,19.5825,19.6169,19.5654,19.6169,184463.0
2015-12-02 10:00:00,34.28,34.31,34.2,34.24,202126.0,19.6226,19.6398,19.5768,19.5997,202126.0
2015-12-02 10:10:00,34.24,34.66,34.16,34.35,555186.0,19.5997,19.8401,19.5539,19.6627,555186.0
2015-12-02 10:20:00,34.36,34.54,34.32,34.46,271879.0,19.6684,19.7714,19.6455,19.7256,271879.0
2015-12-02 10:30:00,34.45,34.5,34.32,34.48,317920.0,19.7199,19.7485,19.6455,19.7371,317920.0
2015-12-02 10:40:00,34.47,34.49,34.41,34.42,99697.0,19.7314,19.7428,19.697,19.7027,99697.0
2015-12-02 10:50:00,34.41,34.47,34.3,34.3,139329.0,19.697,19.7314,19.6341,19.6341,139329.0
2015-12-02 11:00:00,34.31,34.33,34.21,34.27,169614.0,19.6398,19.6512,19.5825,19.6169,169614.0
2015-12-02 11:10:00,34.26,34.27,34.22,34.25,92270.0,19.6112,19.6169,19.5883,19.6054,92270.0
2015-12-02 11:20:00,34.24,34.25,34.13,34.16,198752.0,19.5997,19.6054,19.5367,19.5539,198752.0
2015-12-02 11:30:00,34.16,34.19,34.12,34.15,110036.0,19.5539,19.5711,19.531,19.5482,110036.0
2015-12-02 11:40:00,34.16,34.16,34.06,34.07,163646.0,19.5539,19.5539,19.4967,19.5024,163646.0
2015-12-02 11:50:00,34.06,34.08,34.01,34.02,147157.0,19.4967,19.5081,19.4681,19.4738,147157.0
2015-12-02 12:00:00,34.02,34.08,34.0,34.06,92227.0,19.4738,19.5081,19.4623,19.4967,92227.0
2015-12-02 12:10:00,34.06,34.09,34.02,34.05,81361.0,19.4967,19.5138,19.4738,19.4909,81361.0
2015-12-02 12:20:00,34.05,34.09,33.99,34.09,114400.0,19.4909,19.5138,19.4566,19.5138,114400.0
2015-12-02 12:30:00,34.08,34.09,34.01,34.04,91319.0,19.5081,19.5138,19.4681,19.4852,91319.0
2015-12-02 12:40:00,34.05,34.08,34.02,34.03,67675.0,19.4909,19.5081,19.4738,19.4795,67675.0
2015-12-02 12:50:00,34.03,34.04,33.98,34.03,93591.0,19.4795,19.4852,19.4509,19.4795,93591.0
2015-12-02 13:00:00,34.03,34.04,33.97,34.01,83787.0,19.4795,19.4852,19.4452,19.4681,83787.0
2015-12-02 13:10:00,34.01,34.05,33.99,34.03,84544.0,19.4681,19.4909,19.4566,19.4795,84544.0
2015-12-02 13:20:00,34.03,34.04,33.98,33.99,75656.0,19.4795,19.4852,19.4509,19.4566,75656.0
2015-12-02 13:30:00,33.98,34.01,33.95,33.96,73847.0,19.4509,19.4681,19.4337,19.4394,73847.0
2015-12-02 13:40:00,33.95,33.96,33.92,33.93,89948.0,19.4337,19.4394,19.4165,19.4223,89948.0
2015-12-02 13:50:00,33.92,33.96,33.91,33.95,83759.0,19.4165,19.4394,19.4108,19.4337,83759.0
2015-12-02 14:00:00,33.95,33.97,33.94,33.96,110086.0,19.4337,19.4452,19.428,19.4394,110086.0
2015-12-02 14:10:00,33.96,33.97,33.89,33.92,155584.0,19.4394,19.4452,19.3994,19.4165,155584.0
2015-12-02 14:20:00,33.93,33.94,33.82,33.88,128144.0,19.4223,19.428,19.3593,19.3936,128144.0
2015-12-02 14:30:00,33.88,33.88,33.81,33.82,78839.0,19.3936,19.3936,19.3536,19.3593,78839.0
2015-12-02 14:40:00,33.82,33.83,33.73,33.76,200737.0,19.3593,19.365,19.3078,19.3249,200737.0
2015-12-02 14:50:00,33.76,33.77,33.69,33.71,175081.0,19.3249,19.3307,19.2849,19.2963,175081.0
2015-12-02 15:00:00,33.71,33.76,33.69,33.74,121849.0,19.2963,19.3249,19.2849,19.3135,121849.0
2015-12-02 15:10:00,33.75,33.81,33.74,33.8,125068.0,19.3192,19.3536,19.3135,19.3478,125068.0
2015-12-02 15:20:00,33.81,33.98,33.8,33.9,226330.0,19.3536,19.4509,19.3478,19.4051,226330.0
2015-12-02 15:30:00,33.9,33.92,33.84,33.86,118259.0,19.4051,19.4165,19.3707,19.3822,118259.0
2015-12-02 15:40:00,33.86,33.89,33.76,33.77,241098.0,19.3822,19.3994,19.3249,19.3307,241098.0
2015-12-02 15:50:00,33.77,33.82,33.74,33.81,329221.0,19.3307,19.3593,19.3135,19.3536,329221.0
2015-12-03 09:30:00,34.02,34.04,33.89,33.89,310548.0,19.4738,19.4852,19.3994,19.3994,310548.0
2015-12-03 09:40:00,33.9,33.99,33.76,33.76,387896.0,19.4051,19.4566,19.3249,19.3249,387896.0
2015-12-03 09:50:00,33.76,33.9,33.71,33.84,276400.0,19.3249,19.4051,19.2963,19.3707,276400.0
2015-12-03 10:00:00,33.84,33.86,33.65,33.68,225804.0,19.3707,19.3822,19.262,19.2792,225804.0
2015-12-03 10:10:00,33.69,33.72,33.6,33.6,171575.0,19.2849,19.302,19.2334,19.2334,171575.0
2015-12-03 10:20:00,33.6,33.61,33.5,33.5,162377.0,19.2334,19.2391,19.1761,19.1761,162377.0
2015-12-03 10:30:00,33.51,33.59,33.42,33.42,143488.0,19.1818,19.2276,19.1303,19.1303,143488.0
2015-12-03 10:40:00,33.43,33.53,33.39,33.52,182917.0,19.136,19.1933,19.1132,19.1876,182917.0
2015-12-03 10:50:00,33.52,33.57,33.41,33.43,96835.0,19.1876,19.2162,19.1246,19.136,96835.0
2015-12-03 11:00:00,33.43,33.48,33.39,33.47,165885.0,19.136,19.1647,19.1132,19.1589,165885.0
2015-12-03 11:10:00,33.46,33.47,33.37,33.39,148629.0,19.1532,19.1589,19.1017,19.1132,148629.0
2015-12-03 11:20:00,33.4,33.44,33.38,33.42,125686.0,19.1189,19.1418,19.1074,19.1303,125686.0
2015-12-03 11:30:00,33.43,33.45,33.34,33.44,167711.0,19.136,19.1475,19.0845,19.1418,167711.0
2015-12-03 11:40:00,33.44,33.45,33.37,33.39,64707.0,19.1418,19.1475,19.1017,19.1132,64707.0
2015-12-03 11:50:00,33.4,33.41,33.36,33.37,67048.0,19.1189,19.1246,19.096,19.1017,67048.0
2015-12-03 12:00:00,33.37,33.42,33.35,33.37,95513.0,19.1017,19.1303,19.0903,19.1017,95513.0
2015-12-03 12:10:00,33.36,33.37,33.31,33.34,98160.0,19.096,19.1017,19.0674,19.0845,98160.0
2015-12-03 12:20:00,33.32,33.35,33.23,33.28,215906.0,19.0731,19.0903,19.0216,19.0502,215906.0
2015-12-03 12:30:00,33.28,33.3,33.22,33.27,83419.0,19.0502,19.0616,19.0158,19.0445,83419.0
2015-12-03 12:40:00,33.27,33.53,33.26,33.52,305108.0,19.0445,19.1933,19.0387,19.1876,305108.0
2015-12-03 12:50:00,33.52,33.6,33.5,33.5,238639.0,19.1876,19.2334,19.1761,19.1761,238639.0
2015-12-03 13:00:00,33.5,33.55,33.48,33.55,65604.0,19.1761,19.2047,19.1647,19.2047,65604.0
2015-12-03 13:10:00,33.55,33.57,33.5,33.52,61971.0,19.2047,19.2162,19.1761,19.1876,61971.0
2015-12-03 13:20:00,33.52,33.59,33.5,33.55,75290.0,19.1876,19.2276,19.1761,19.2047,75290.0
2015-12-03 13:30:00,33.54,33.56,33.5,33.54,69445.0,19.199,19.2105,19.1761,19.199,69445.0
2015-12-03 13:40:00,33.54,33.55,33.42,33.43,65587.0,19.199,19.2047,19.1303,19.136,65587.0
2015-12-03 13:50:00,33.43,33.44,33.39,33.39,67774.0,19.136,19.1418,19.1132,19.1132,67774.0
2015-12-03 14:00:00,33.39,33.4,33.29,33.32,134391.0,19.1132,19.1189,19.0559,19.0731,134391.0
2015-12-03 14:10:00,33.32,33.39,33.31,33.32,146298.0,19.0731,19.1132,19.0674,19.0731,146298.0
2015-12-03 14:20:00,33.32,33.33,33.2,33.21,123510.0,19.0731,19.0788,19.0044,19.0101,123510.0
2015-12-03 14:30:00,33.21,33.24,33.19,33.22,82380.0,19.0101,19.0273,18.9987,19.0158,82380.0
2015-12-03 14:40:00,33.22,33.23,33.16,33.21,88461.0,19.0158,19.0216,18.9815,19.0101,88461.0
2015-12-03 14:50:00,33.21,33.31,33.21,33.3,103006.0,19.0101,19.0674,19.0101,19.0616,103006.0
2015-12-03 15:00:00,33.3,33.32,33.23,33.23,89064.0,19.0616,19.0731,19.0216,19.0216,89064.0
2015-12-03 15:10:00,33.22,33.25,33.2,33.2,121198.0,19.0158,19.033,19.0044,19.0044,121198.0
2015-12-03 15:20:00,33.2,33.25,33.19,33.22,150113.0,19.0044,19.033,18.9987,19.0158,150113.0
2015-12-03 15:30:00,33.23,33.28,33.16,33.27,176027.0,19.0216,19.0502,18.9815,19.0445,176027.0
2015-12-03 15:40:00,33.27,33.28,33.21,33.26,145148.0,19.0445,19.0502,19.0101,19.0387,145148.0
2015-12-03 15:50:00,33.26,33.31,33.23,33.27,345639.0,19.0387,19.0674,19.0216,19.0445,345639.0
2015-12-04 09:30:00,32.93,32.93,32.5,32.5,635312.0,18.8498,18.8498,18.6037,18.6037,635312.0
2015-12-04 09:40:00,32.49,32.74,32.46,32.63,499170.0,18.598,18.7411,18.5808,18.6781,499170.0
2015-12-04 09:50:00,32.63,32.66,32.54,32.55,216719.0,18.6781,18.6953,18.6266,18.6323,216719.0
2015-12-04 10:00:00,32.55,32.58,32.43,32.45,335436.0,18.6323,18.6495,18.5636,18.5751,335436.0
2015-12-04 10:10:00,32.45,32.51,32.38,32.39,370093.0,18.5751,18.6094,18.535,18.5407,370093.0
2015-12-04 10:20:00,32.39,32.56,32.38,32.56,285100.0,18.5407,18.638,18.535,18.638,285100.0
2015-12-04 10:30:00,32.56,32.63,32.49,32.57,266456.0,18.638,18.6781,18.598,18.6438,266456.0
2015-12-04 10:40:00,32.57,32.58,32.5,32.53,233237.0,18.6438,18.6495,18.6037,18.6209,233237.0
2015-12-04 10:50:00,32.53,32.65,32.5,32.58,225962.0,18.6209,18.6896,18.6037,18.6495,225962.0
2015-12-04 11:00:00,32.58,32.8,32.56,32.76,358002.0,18.6495,18.7754,18.638,18.7525,358002.0
2015-12-04 11:10:00,32.76,32.77,32.58,32.59,226920.0,18.7525,18.7582,18.6495,18.6552,226920.0
2015-12-04 11:20:00,32.6,32.65,32.46,32.47,261727.0,18.6609,18.6896,18.5808,18.5865,261727.0
2015-12-04 11:30:00,32.47,32.59,32.46,32.53,183228.0,18.5865,18.6552,18.5808,18.6209,183228.0
2015-12-04 11:40:00,32.53,32.54,32.46,32.49,124018.0,18.6209,18.6266,18.5808,18.598,124018.0
2015-12-04 11:50:00,32.48,32.53,32.46,32.49,92537.0,18.5922,18.6209,18.5808,18.598,92537.0
2015-12-04 12:00:00,32.49,32.5,32.42,32.45,139916.0,18.598,18.6037,18.5579,18.5751,139916.0
2015-12-04 12:10:00,32.46,32.48,32.34,32.34,342371.0,18.5808,18.5922,18.5121,18.5121,342371.0
2015-12-04 12:20:00,32.34,32.36,32.29,32.3,162154.0,18.5121,18.5236,18.4835,18.4892,162154.0
2015-12-04 12:30:00,32.3,32.43,32.27,32.4,251891.0,18.4892,18.5636,18.472,18.5465,251891.0
2015-12-04 12:40:00,32.41,32.5,32.4,32.44,114287.0,18.5522,18.6037,18.5465,18.5694,114287.0
2015-12-04 12:50:00,32.44,32.5,32.41,32.49,121039.0,18.5694,18.6037,18.5522,18.598,121039.0
2015-12-04 13:00:00,32.49,32.55,32.48,32.55,207278.0,18.598,18.6323,18.5922,18.6323,207278.0
2015-12-04 13:10:00,32.55,32.58,32.52,32.54,158611.0,18.6323,18.6495,18.6151,18.6266,158611.0
2015-12-04 13:20:00,32.53,32.56,32.5,32.54,154201.0,18.6209,18.638,18.6037,18.6266,154201.0
2015-12-04 13:30:00,32.54,32.61,32.53,32.55,162990.0,18.6266,18.6667,18.6209,18.6323,162990.0
2015-12-04 13:40:00,32.55,32.56,32.51,32.55,114434.0,18.6323,18.638,18.6094,18.6323,114434.0
2015-12-04 13:50:00,32.56,32.65,32.55,32.59,90387.0,18.638,18.6896,18.6323,18.6552,90387.0
2015-12-04 14:00:00,32.59,32.6,32.58,32.59,106309.0,18.6552,18.6609,18.6495,18.6552,106309.0
2015-12-04 14:10:00,32.59,32.6,32.48,32.49,200645.0,18.6552,18.6609,18.5922,18.598,200645.0
2015-12-04 14:20:00,32.48,32.54,32.47,32.53,140959.0,18.5922,18.6266,18.5865,18.6209,140959.0
2015-12-04 14:30:00,32.54,32.55,32.52,32.52,106765.0,18.6266,18.6323,18.6151,18.6151,106765.0
2015-12-04 14:40:00,32.53,32.56,32.52,32.55,189592.0,18.6209,18.638,18.6151,18.6323,189592.0
2015-12-04 14:50:00,32.54,32.66,32.54,32.63,152247.0,18.6266,18.6953,18.6266,18.6781,152247.0
2015-12-04 15:00:00,32.63,32.68,32.59,32.67,155832.0,18.6781,18.7067,18.6552,18.701,155832.0
2015-12-04 15:10:00,32.66,32.67,32.62,32.63,130054.0,18.6953,18.701,18.6724,18.6781,130054.0
2015-12-04 15:20:00,32.63,32.63,32.56,32.6,279599.0,18.6781,18.6781,18.638,18.6609,279599.0
2015-12-04 15:30:00,32.6,32.64,32.55,32.6,140219.0,18.6609,18.6838,18.6323,18.6609,140219.0
2015-12-04 15:40:00,32.59,32.64,32.58,32.63,187207.0,18.6552,18.6838,18.6495,18.6781,187207.0
2015-12-04 15:50:00,32.64,32.66,32.61,32.66,271539.0,18.6838,18.6953,18.6667,18.6953,271539.0
2015-12-07 09:30:00,31.75,31.76,31.58,31.67,905578.0,18.1744,18.1801,18.0771,18.1286,905578.0
2015-12-07 09:40:00,31.67,31.83,31.6,31.76,492202.0,18.1286,18.2202,18.0885,18.1801,492202.0
2015-12-07 09:50:00,31.77,31.8,31.65,31.69,291680.0,18.1858,18.203,18.1171,18.14,291680.0
2015-12-07 10:00:00,31.69,31.7,31.55,31.61,345370.0,18.14,18.1458,18.0599,18.0942,345370.0
2015-12-07 10:10:00,31.6,31.71,31.6,31.66,343204.0,18.0885,18.1515,18.0885,18.1229,343204.0
2015-12-07 10:20:00,31.67,31.67,31.56,31.58,241064.0,18.1286,18.1286,18.0656,18.0771,241064.0
2015-12-07 10:30:00,31.58,31.59,31.46,31.51,333880.0,18.0771,18.0828,18.0084,18.037,333880.0
2015-12-07 10:40:00,31.5,31.5,31.35,31.38,407239.0,18.0313,18.0313,17.9454,17.9626,407239.0
2015-12-07 10:50:00,31.39,31.45,31.35,31.45,323206.0,17.9683,18.0027,17.9454,18.0027,323206.0
2015-12-07 11:00:00,31.45,31.49,31.39,31.46,214094.0,18.0027,18.0256,17.9683,18.0084,214094.0
2015-12-07 11:10:00,31.48,31.48,31.4,31.43,419483.0,18.0198,18.0198,17.974,17.9912,419483.0
2015-12-07 11:20:00,31.43,31.43,31.3,31.32,297794.0,17.9912,17.9912,17.9168,17.9282,297794.0
2015-12-07 11:30:00,31.33,31.46,31.32,31.45,346482.0,17.934,18.0084,17.9282,18.0027,346482.0
2015-12-07 11:40:00,31.45,31.46,31.32,31.34,225014.0,18.0027,18.0084,17.9282,17.9397,225014.0
2015-12-07 11:50:00,31.33,31.42,31.33,31.41,192479.0,17.934,17.9855,17.934,17.9798,192479.0
2015-12-07 12:00:00,31.4,31.41,31.36,31.36,148839.0,17.974,17.9798,17.9511,17.9511,148839.0
2015-12-07 12:10:00,31.36,31.38,31.35,31.36,143383.0,17.9511,17.9626,17.9454,17.9511,143383.0
2015-12-07 12:20:00,31.35,31.35,31.31,31.34,105751.0,17.9454,17.9454,17.9225,17.9397,105751.0
2015-12-07 12:30:00,31.33,31.34,31.3,31.33,194953.0,17.934,17.9397,17.9168,17.934,194953.0
2015-12-07 12:40:00,31.33,31.35,31.28,31.28,257787.0,17.934,17.9454,17.9053,17.9053,257787.0
2015-12-07 12:50:00,31.29,31.3,31.26,31.27,206915.0,17.9111,17.9168,17.8939,17.8996,206915.0
2015-12-07 13:00:00,31.27,31.27,31.18,31.26,252008.0,17.8996,17.8996,17.8481,17.8939,252008.0
2015-12-07 13:10:00,31.25,31.27,31.2,31.25,197737.0,17.8882,17.8996,17.8595,17.8882,197737.0
2015-12-07 13:20:00,31.25,31.3,31.24,31.29,112204.0,17.8882,17.9168,17.8824,17.9111,112204.0
2015-12-07 13:30:00,31.29,31.32,31.27,31.31,138835.0,17.9111,17.9282,17.8996,17.9225,138835.0
2015-12-07 13:40:00,31.31,31.31,31.22,31.22,125258.0,17.9225,17.9225,17.871,17.871,125258.0
2015-12-07 13:50:00,31.23,31.25,31.2,31.23,127628.0,17.8767,17.8882,17.8595,17.8767,127628.0
2015-12-07 14:00:00,31.23,31.25,31.21,31.23,172694.0,17.8767,17.8882,17.8653,17.8767,172694.0
2015-12-07 14:10:00,31.24,31.26,31.21,31.22,133550.0,17.8824,17.8939,17.8653,17.871,133550.0
2015-12-07 14:20:00,31.22,31.24,31.19,31.23,158059.0,17.871,17.8824,17.8538,17.8767,158059.0
2015-12-07 14:30:00,31.23,31.25,31.2,31.22,100175.0,17.8767,17.8882,17.8595,17.871,100175.0
2015-12-07 14:40:00,31.21,31.22,31.14,31.14,298236.0,17.8653,17.871,17.8252,17.8252,298236.0
2015-12-07 14:50:00,31.14,31.18,31.13,31.15,199140.0,17.8252,17.8481,17.8195,17.8309,199140.0
2015-12-07 15:00:00,31.16,31.16,31.11,31.13,162603.0,17.8367,17.8367,17.808,17.8195,162603.0
2015-12-07 15:10:00,31.14,31.15,31.09,31.14,271468.0,17.8252,17.8309,17.7966,17.8252,271468.0
2015-12-07 15:20:00,31.15,31.2,31.13,31.17,342438.0,17.8309,17.8595,17.8195,17.8424,342438.0
2015-12-07 15:30:00,31.17,31.29,31.16,31.23,436328.0,17.8424,17.9111,17.8367,17.8767,436328.0
2015-12-07 15:40:00,31.23,31.28,31.22,31.28,432643.0,17.8767,17.9053,17.871,17.9053,432643.0
2015-12-07 15:50:00,31.28,31.3,31.24,31.28,751285.0,17.9053,17.9168,17.8824,17.9053,751285.0
2015-12-08 09:30:00,30.94,30.94,30.65,30.84,856187.0,17.7107,17.7107,17.5447,17.6535,856187.0
2015-12-08 09:40:00,30.84,31.16,30.8,31.12,532056.0,17.6535,17.8367,17.6306,17.8138,532056.0
2015-12-08 09:50:00,31.13,31.16,30.97,30.97,488122.0,17.8195,17.8367,17.7279,17.7279,488122.0
2015-12-08 10:00:00,30.98,31.21,30.96,31.18,345472.0,17.7336,17.8653,17.7222,17.8481,345472.0
2015-12-08 10:10:00,31.18,31.29,31.17,31.18,294923.0,17.8481,17.9111,17.8424,17.8481,294923.0
2015-12-08 10:20:00,31.17,31.21,31.13,31.14,180276.0,17.8424,17.8653,17.8195,17.8252,180276.0
2015-12-08 10:30:00,31.14,31.34,31.11,31.29,302058.0,17.8252,17.9397,17.808,17.9111,302058.0
2015-12-08 10:40:00,31.3,31.43,31.29,31.42,222428.0,17.9168,17.9912,17.9111,17.9855,222428.0
2015-12-08 10:50:00,31.42,31.61,31.38,31.59,266922.0,17.9855,18.0942,17.9626,18.0828,266922.0
2015-12-08 11:00:00,31.6,31.7,31.58,31.67,397098.0,18.0885,18.1458,18.0771,18.1286,397098.0
2015-12-08 11:10:00,31.67,31.7,31.4,31.44,476135.0,18.1286,18.1458,17.974,17.9969,476135.0
2015-12-08 11:20:00,31.44,31.5,31.37,31.37,168809.0,17.9969,18.0313,17.9569,17.9569,168809.0
2015-12-08 11:30:00,31.36,31.38,31.26,31.28,207473.0,17.9511,17.9626,17.8939,17.9053,207473.0
2015-12-08 11:40:00,31.28,31.38,31.27,31.3,110117.0,17.9053,17.9626,17.8996,17.9168,110117.0
2015-12-08 11:50:00,31.3,31.35,31.24,31.33,126479.0,17.9168,17.9454,17.8824,17.934,126479.0
2015-12-08 12:00:00,31.34,31.38,31.31,31.38,101176.0,17.9397,17.9626,17.9225,17.9626,101176.0
2015-12-08 12:10:00,31.37,31.38,31.3,31.32,124206.0,17.9569,17.9626,17.9168,17.9282,124206.0
2015-12-08 12:20:00,31.31,31.36,31.3,31.34,54824.0,17.9225,17.9511,17.9168,17.9397,54824.0
2015-12-08 12:30:00,31.34,31.34,31.3,31.31,56765.0,17.9397,17.9397,17.9168,17.9225,56765.0
2015-12-08 12:40:00,31.32,31.39,31.31,31.34,81337.0,17.9282,17.9683,17.9225,17.9397,81337.0
2015-12-08 12:50:00,31.34,31.42,31.33,31.4,107736.0,17.9397,17.9855,17.934,17.974,107736.0
2015-12-08 13:00:00,31.4,31.4,31.33,31.36,110046.0,17.974,17.974,17.934,17.9511,110046.0
2015-12-08 13:10:00,31.37,31.38,31.28,31.28,110675.0,17.9569,17.9626,17.9053,17.9053,110675.0
2015-12-08 13:20:00,31.27,31.27,31.22,31.23,123521.0,17.8996,17.8996,17.871,17.8767,123521.0
2015-12-08 13:30:00,31.23,31.36,31.23,31.3,88679.0,17.8767,17.9511,17.8767,17.9168,88679.0
2015-12-08 13:40:00,31.31,31.34,31.28,31.28,59930.0,17.9225,17.9397,17.9053,17.9053,59930.0
2015-12-08 13:50:00,31.27,31.29,31.25,31.26,91695.0,17.8996,17.9111,17.8882,17.8939,91695.0
2015-12-08 14:00:00,31.27,31.37,31.25,31.37,204792.0,17.8996,17.9569,17.8882,17.9569,204792.0
2015-12-08 14:10:00,31.36,31.4,31.32,31.37,113493.0,17.9511,17.974,17.9282,17.9569,113493.0
2015-12-08 14:20:00,31.36,31.37,31.28,31.3,129791.0,17.9511,17.9569,17.9053,17.9168,129791.0
2015-12-08 14:30:00,31.31,31.32,31.28,31.29,112967.0,17.9225,17.9282,17.9053,17.9111,112967.0
2015-12-08 14:40:00,31.28,31.33,31.25,31.31,82958.0,17.9053,17.934,17.8882,17.9225,82958.0
2015-12-08 14:50:00,31.32,31.32,31.27,31.27,96989.0,17.9282,17.9282,17.8996,17.8996,96989.0
2015-12-08 15:00:00,31.28,31.28,31.24,31.28,97826.0,17.9053,17.9053,17.8824,17.9053,97826.0
2015-12-08 15:10:00,31.27,31.28,31.2,31.21,138622.0,17.8996,17.9053,17.8595,17.8653,138622.0
2015-12-08 15:20:00,31.22,31.25,31.19,31.2,145213.0,17.871,17.8882,17.8538,17.8595,145213.0
2015-12-08 15:30:00,31.21,31.28,31.19,31.26,165407.0,17.8653,17.9053,17.8538,17.8939,165407.0
2015-12-08 15:40:00,31.26,31.27,31.22,31.27,191724.0,17.8939,17.8996,17.871,17.8996,191724.0
2015-12-08 15:50:00,31.27,31.3,31.26,31.27,303789.0,17.8996,17.9168,17.8939,17.8996,303789.0
2015-12-09 09:30:00,31.77,31.83,31.61,31.83,830275.0,18.1858,18.2202,18.0942,18.2202,830275.0
2015-12-09 09:40:00,31.83,31.93,31.77,31.86,351306.0,18.2202,18.2774,18.1858,18.2373,351306.0
2015-12-09 09:50:00,31.86,31.9,31.77,31.87,357908.0,18.2373,18.2602,18.1858,18.2431,357908.0
2015-12-09 10:00:00,31.86,32.02,31.83,32.0,306810.0,18.2373,18.3289,18.2202,18.3175,306810.0
2015-12-09 10:10:00,32.01,32.08,31.99,32.06,329270.0,18.3232,18.3633,18.3118,18.3518,329270.0
2015-12-09 10:20:00,32.06,32.15,32.04,32.05,247994.0,18.3518,18.4033,18.3404,18.3461,247994.0
2015-12-09 10:30:00,32.07,32.41,32.05,32.29,663822.0,18.3576,18.5522,18.3461,18.4835,663822.0
2015-12-09 10:40:00,32.29,32.36,32.21,32.21,255441.0,18.4835,18.5236,18.4377,18.4377,255441.0
2015-12-09 10:50:00,32.21,32.25,32.15,32.22,188211.0,18.4377,18.4606,18.4033,18.4434,188211.0
2015-12-09 11:00:00,32.21,32.24,32.08,32.11,156552.0,18.4377,18.4549,18.3633,18.3805,156552.0
2015-12-09 11:10:00,32.11,32.16,32.03,32.03,202792.0,18.3805,18.4091,18.3347,18.3347,202792.0
2015-12-09 11:20:00,32.02,32.09,31.96,31.98,156126.0,18.3289,18.369,18.2946,18.306,156126.0
2015-12-09 11:30:00,31.98,32.0,31.84,31.91,161116.0,18.306,18.3175,18.2259,18.266,161116.0
2015-12-09 11:40:00,31.92,31.94,31.66,31.69,204433.0,18.2717,18.2831,18.1229,18.14,204433.0
2015-12-09 11:50:00,31.7,31.79,31.68,31.7,109312.0,18.1458,18.1973,18.1343,18.1458,109312.0
2015-12-09 12:00:00,31.7,31.77,31.67,31.76,110327.0,18.1458,18.1858,18.1286,18.1801,110327.0
2015-12-09 12:10:00,31.77,31.78,31.64,31.64,128587.0,18.1858,18.1916,18.1114,18.1114,128587.0
2015-12-09 12:20:00,31.65,31.67,31.58,31.67,274742.0,18.1171,18.1286,18.0771,18.1286,274742.0
2015-12-09 12:30:00,31.66,31.7,31.64,31.66,288136.0,18.1229,18.1458,18.1114,18.1229,288136.0
2015-12-09 12:40:00,31.66,31.67,31.54,31.67,520272.0,18.1229,18.1286,18.0542,18.1286,520272.0
2015-12-09 12:50:00,31.67,31.74,31.66,31.72,359754.0,18.1286,18.1687,18.1229,18.1572,359754.0
2015-12-09 13:00:00,31.72,31.81,31.65,31.71,229691.0,18.1572,18.2087,18.1171,18.1515,229691.0
2015-12-09 13:10:00,31.7,31.74,31.68,31.7,213158.0,18.1458,18.1687,18.1343,18.1458,213158.0
2015-12-09 13:20:00,31.7,31.71,31.65,31.7,178359.0,18.1458,18.1515,18.1171,18.1458,178359.0
2015-12-09 13:30:00,31.7,31.75,31.66,31.73,153126.0,18.1458,18.1744,18.1229,18.1629,153126.0
2015-12-09 13:40:00,31.73,31.78,31.71,31.77,141254.0,18.1629,18.1916,18.1515,18.1858,141254.0
2015-12-09 13:50:00,31.77,31.85,31.75,31.76,109038.0,18.1858,18.2316,18.1744,18.1801,109038.0
2015-12-09 14:00:00,31.76,31.79,31.7,31.76,196627.0,18.1801,18.1973,18.1458,18.1801,196627.0
2015-12-09 14:10:00,31.75,31.83,31.73,31.73,122930.0,18.1744,18.2202,18.1629,18.1629,122930.0
2015-12-09 14:20:00,31.73,31.75,31.68,31.73,254429.0,18.1629,18.1744,18.1343,18.1629,254429.0
2015-12-09 14:30:00,31.73,31.84,31.73,31.82,152101.0,18.1629,18.2259,18.1629,18.2144,152101.0
2015-12-09 14:40:00,31.81,31.82,31.71,31.72,110095.0,18.2087,18.2144,18.1515,18.1572,110095.0
2015-12-09 14:50:00,31.73,31.74,31.65,31.65,110782.0,18.1629,18.1687,18.1171,18.1171,110782.0
2015-12-09 15:00:00,31.65,31.75,31.64,31.72,118226.0,18.1171,18.1744,18.1114,18.1572,118226.0
2015-12-09 15:10:00,31.73,31.76,31.71,31.71,139972.0,18.1629,18.1801,18.1515,18.1515,139972.0
2015-12-09 15:20:00,31.71,31.82,31.71,31.77,146026.0,18.1515,18.2144,18.1515,18.1858,146026.0
2015-12-09 15:30:00,31.77,31.86,31.77,31.79,188653.0,18.1858,18.2373,18.1858,18.1973,188653.0
2015-12-09 15:40:00,31.79,31.82,31.75,31.76,169326.0,18.1973,18.2144,18.1744,18.1801,169326.0
2015-12-09 15:50:00,31.76,31.82,31.74,31.81,313019.0,18.1801,18.2144,18.1687,18.2087,313019.0
2015-12-10 09:30:00,31.71,31.8,31.67,31.75,347090.0,18.1515,18.203,18.1286,18.1744,347090.0
2015-12-10 09:40:00,31.75,31.97,31.75,31.91,282592.0,18.1744,18.3003,18.1744,18.266,282592.0
2015-12-10 09:50:00,31.91,31.95,31.78,31.88,118509.0,18.266,18.2889,18.1916,18.2488,118509.0
2015-12-10 10:00:00,31.87,31.93,31.81,31.82,134330.0,18.2431,18.2774,18.2087,18.2144,134330.0
2015-12-10 10:10:00,31.81,31.83,31.72,31.77,110288.0,18.2087,18.2202,18.1572,18.1858,110288.0
2015-12-10 10:20:00,31.77,31.93,31.77,31.88,191524.0,18.1858,18.2774,18.1858,18.2488,191524.0
2015-12-10 10:30:00,31.88,32.01,31.85,32.01,258605.0,18.2488,18.3232,18.2316,18.3232,258605.0
2015-12-10 10:40:00,32.02,32.14,31.98,32.05,438496.0,18.3289,18.3976,18.306,18.3461,438496.0
2015-12-10 10:50:00,32.05,32.18,32.02,32.17,297204.0,18.3461,18.4205,18.3289,18.4148,297204.0
2015-12-10 11:00:00,32.18,32.18,32.1,32.1,269754.0,18.4205,18.4205,18.3747,18.3747,269754.0
2015-12-10 11:10:00,32.1,32.15,32.09,32.11,568171.0,18.3747,18.4033,18.369,18.3805,568171.0
2015-12-10 11:20:00,32.11,32.17,32.07,32.08,400253.0,18.3805,18.4148,18.3576,18.3633,400253.0
2015-12-10 11:30:00,32.07,32.1,31.97,31.99,438905.0,18.3576,18.3747,18.3003,18.3118,438905.0
2015-12-10 11:40:00,31.99,32.0,31.89,31.93,85459.0,18.3118,18.3175,18.2545,18.2774,85459.0
2015-12-10 11:50:00,31.92,31.92,31.84,31.91,92113.0,18.2717,18.2717,18.2259,18.266,92113.0
2015-12-10 12:00:00,31.92,32.02,31.91,31.94,285978.0,18.2717,18.3289,18.266,18.2831,285978.0
2015-12-10 12:10:00,31.93,31.93,31.84,31.85,65240.0,18.2774,18.2774,18.2259,18.2316,65240.0
2015-12-10 12:20:00,31.85,31.92,31.83,31.91,74008.0,18.2316,18.2717,18.2202,18.266,74008.0
2015-12-10 12:30:00,31.91,31.94,31.83,31.85,80078.0,18.266,18.2831,18.2202,18.2316,80078.0
2015-12-10 12:40:00,31.84,31.9,31.82,31.83,88708.0,18.2259,18.2602,18.2144,18.2202,88708.0
2015-12-10 12:50:00,31.83,31.95,31.82,31.95,59683.0,18.2202,18.2889,18.2144,18.2889,59683.0
2015-12-10 13:00:00,31.94,31.94,31.85,31.88,85465.0,18.2831,18.2831,18.2316,18.2488,85465.0
2015-12-10 13:10:00,31.88,31.9,31.86,31.88,92810.0,18.2488,18.2602,18.2373,18.2488,92810.0
2015-12-10 13:20:00,31.88,31.96,31.87,31.92,55022.0,18.2488,18.2946,18.2431,18.2717,55022.0
2015-12-10 13:30:00,31.92,31.98,31.91,31.98,89030.0,18.2717,18.306,18.266,18.306,89030.0
2015-12-10 13:40:00,31.97,31.98,31.91,31.95,112594.0,18.3003,18.306,18.266,18.2889,112594.0
2015-12-10 13:50:00,31.95,31.99,31.95,31.96,76076.0,18.2889,18.3118,18.2889,18.2946,76076.0
2015-12-10 14:00:00,31.97,32.0,31.94,31.99,101033.0,18.3003,18.3175,18.2831,18.3118,101033.0
2015-12-10 14:10:00,31.99,32.0,31.91,31.99,92420.0,18.3118,18.3175,18.266,18.3118,92420.0
2015-12-10 14:20:00,32.0,32.05,31.97,32.05,100809.0,18.3175,18.3461,18.3003,18.3461,100809.0
2015-12-10 14:30:00,32.05,32.06,31.97,32.01,113257.0,18.3461,18.3518,18.3003,18.3232,113257.0
2015-12-10 14:40:00,32.0,32.05,31.98,31.98,167423.0,18.3175,18.3461,18.306,18.306,167423.0
2015-12-10 14:50:00,31.99,31.99,31.92,31.94,145673.0,18.3118,18.3118,18.2717,18.2831,145673.0
2015-12-10 15:00:00,31.95,31.96,31.89,31.92,134326.0,18.2889,18.2946,18.2545,18.2717,134326.0
2015-12-10 15:10:00,31.92,31.94,31.89,31.9,153404.0,18.2717,18.2831,18.2545,18.2602,153404.0
2015-12-10 15:20:00,31.9,31.92,31.88,31.92,159965.0,18.2602,18.2717,18.2488,18.2717,159965.0
2015-12-10 15:30:00,31.91,31.93,31.88,31.88,179087.0,18.266,18.2774,18.2488,18.2488,179087.0
2015-12-10 15:40:00,31.88,31.92,31.85,31.87,195007.0,18.2488,18.2717,18.2316,18.2431,195007.0
2015-12-10 15:50:00,31.87,31.87,31.78,31.79,601667.0,18.2431,18.2431,18.1916,18.1973,601667.0
2015-12-11 09:30:00,31.15,31.25,31.01,31.02,508793.0,17.8309,17.8882,17.7508,17.7565,508793.0
2015-12-11 09:40:00,31.02,31.08,30.92,30.93,242388.0,17.7565,17.7909,17.6993,17.705,242388.0
2015-12-11 09:50:00,30.92,30.95,30.82,30.87,233371.0,17.6993,17.7164,17.642,17.6706,233371.0
2015-12-11 10:00:00,30.87,30.97,30.81,30.9,381517.0,17.6706,17.7279,17.6363,17.6878,381517.0
2015-12-11 10:10:00,30.9,30.98,30.88,30.92,248384.0,17.6878,17.7336,17.6764,17.6993,248384.0
2015-12-11 10:20:00,30.92,31.1,30.85,31.09,272952.0,17.6993,17.8023,17.6592,17.7966,272952.0
2015-12-11 10:30:00,31.09,31.22,31.07,31.19,270246.0,17.7966,17.871,17.7851,17.8538,270246.0
2015-12-11 10:40:00,31.18,31.24,31.16,31.2,165743.0,17.8481,17.8824,17.8367,17.8595,165743.0
2015-12-11 10:50:00,31.2,31.21,31.04,31.07,240571.0,17.8595,17.8653,17.768,17.7851,240571.0
2015-12-11 11:00:00,31.06,31.12,31.01,31.05,267661.0,17.7794,17.8138,17.7508,17.7737,267661.0
2015-12-11 11:10:00,31.05,31.12,31.03,31.11,178898.0,17.7737,17.8138,17.7622,17.808,178898.0
2015-12-11 11:20:00,31.1,31.14,30.98,31.02,304541.0,17.8023,17.8252,17.7336,17.7565,304541.0
2015-12-11 11:30:00,31.02,31.04,30.86,30.95,249578.0,17.7565,17.768,17.6649,17.7164,249578.0
2015-12-11 11:40:00,30.95,31.01,30.94,30.99,73329.0,17.7164,17.7508,17.7107,17.7393,73329.0
2015-12-11 11:50:00,30.98,30.98,30.9,30.9,101776.0,17.7336,17.7336,17.6878,17.6878,101776.0
2015-12-11 12:00:00,30.91,30.91,30.85,30.87,146083.0,17.6935,17.6935,17.6592,17.6706,146083.0
2015-12-11 12:10:00,30.87,30.89,30.81,30.82,116851.0,17.6706,17.6821,17.6363,17.642,116851.0
2015-12-11 12:20:00,30.81,30.84,30.8,30.81,116370.0,17.6363,17.6535,17.6306,17.6363,116370.0
2015-12-11 12:30:00,30.81,30.84,30.8,30.82,74754.0,17.6363,17.6535,17.6306,17.642,74754.0
2015-12-11 12:40:00,30.81,30.85,30.77,30.83,128586.0,17.6363,17.6592,17.6134,17.6478,128586.0
2015-12-11 12:50:00,30.83,30.83,30.78,30.83,95969.0,17.6478,17.6478,17.6191,17.6478,95969.0
2015-12-11 13:00:00,30.83,30.88,30.81,30.85,116295.0,17.6478,17.6764,17.6363,17.6592,116295.0
2015-12-11 13:10:00,30.85,30.9,30.84,30.88,104946.0,17.6592,17.6878,17.6535,17.6764,104946.0
2015-12-11 13:20:00,30.88,30.89,30.81,30.81,58851.0,17.6764,17.6821,17.6363,17.6363,58851.0
2015-12-11 13:30:00,30.81,30.84,30.78,30.82,104616.0,17.6363,17.6535,17.6191,17.642,104616.0
2015-12-11 13:40:00,30.82,30.86,30.81,30.85,101101.0,17.642,17.6649,17.6363,17.6592,101101.0
2015-12-11 13:50:00,30.85,30.9,30.84,30.89,235887.0,17.6592,17.6878,17.6535,17.6821,235887.0
2015-12-11 14:00:00,30.89,30.94,30.88,30.92,148592.0,17.6821,17.7107,17.6764,17.6993,148592.0
2015-12-11 14:10:00,30.92,30.96,30.9,30.95,135755.0,17.6993,17.7222,17.6878,17.7164,135755.0
2015-12-11 14:20:00,30.94,30.95,30.88,30.91,112717.0,17.7107,17.7164,17.6764,17.6935,112717.0
2015-12-11 14:30:00,30.91,30.93,30.89,30.93,140279.0,17.6935,17.705,17.6821,17.705,140279.0
2015-12-11 14:40:00,30.92,30.97,30.91,30.93,225992.0,17.6993,17.7279,17.6935,17.705,225992.0
2015-12-11 14:50:00,30.93,30.93,30.88,30.9,126156.0,17.705,17.705,17.6764,17.6878,126156.0
2015-12-11 15:00:00,30.9,30.9,30.81,30.82,136959.0,17.6878,17.6878,17.6363,17.642,136959.0
2015-12-11 15:10:00,30.81,30.86,30.77,30.78,159276.0,17.6363,17.6649,17.6134,17.6191,159276.0
2015-12-11 15:20:00,30.78,30.82,30.76,30.82,148606.0,17.6191,17.642,17.6077,17.642,148606.0
2015-12-11 15:30:00,30.82,30.86,30.78,30.83,340264.0,17.642,17.6649,17.6191,17.6478,340264.0
2015-12-11 15:40:00,30.82,30.84,30.76,30.83,235740.0,17.642,17.6535,17.6077,17.6478,235740.0
2015-12-11 15:50:00,30.83,30.83,30.75,30.8,378303.0,17.6478,17.6478,17.602,17.6306,378303.0
2015-12-14 09:30:00,30.44,30.63,30.34,30.42,611472.0,17.4245,17.5333,17.3673,17.4131,611472.0
2015-12-14 09:40:00,30.41,30.44,30.25,30.36,260839.0,17.4073,17.4245,17.3157,17.3787,260839.0
2015-12-14 09:50:00,30.37,30.39,30.18,30.19,376371.0,17.3844,17.3959,17.2757,17.2814,376371.0
2015-12-14 10:00:00,30.2,30.45,30.16,30.39,504183.0,17.2871,17.4302,17.2642,17.3959,504183.0
2015-12-14 10:10:00,30.4,30.4,30.14,30.2,651155.0,17.4016,17.4016,17.2528,17.2871,651155.0
2015-12-14 10:20:00,30.19,30.19,30.01,30.02,447598.0,17.2814,17.2814,17.1784,17.1841,447598.0
2015-12-14 10:30:00,30.02,30.18,30.01,30.16,330904.0,17.1841,17.2757,17.1784,17.2642,330904.0
2015-12-14 10:40:00,30.16,30.23,30.11,30.12,364786.0,17.2642,17.3043,17.2356,17.2413,364786.0
2015-12-14 10:50:00,30.12,30.13,30.02,30.1,537188.0,17.2413,17.2471,17.1841,17.2299,537188.0
2015-12-14 11:00:00,30.1,30.13,30.02,30.02,415076.0,17.2299,17.2471,17.1841,17.1841,415076.0
2015-12-14 11:10:00,30.02,30.06,29.97,30.01,728434.0,17.1841,17.207,17.1555,17.1784,728434.0
2015-12-14 11:20:00,30.02,30.09,29.93,29.99,325454.0,17.1841,17.2242,17.1326,17.1669,325454.0
2015-12-14 11:30:00,29.99,30.05,29.9,30.02,410017.0,17.1669,17.2013,17.1154,17.1841,410017.0
2015-12-14 11:40:00,30.02,30.13,29.98,30.0,276760.0,17.1841,17.2471,17.1612,17.1726,276760.0
2015-12-14 11:50:00,30.01,30.13,29.99,30.13,301096.0,17.1784,17.2471,17.1669,17.2471,301096.0
2015-12-14 12:00:00,30.13,30.18,30.09,30.17,329553.0,17.2471,17.2757,17.2242,17.27,329553.0
2015-12-14 12:10:00,30.17,30.24,30.14,30.19,589670.0,17.27,17.31,17.2528,17.2814,589670.0
2015-12-14 12:20:00,30.2,30.21,30.15,30.19,361955.0,17.2871,17.2929,17.2585,17.2814,361955.0
2015-12-14 12:30:00,30.19,30.22,30.12,30.17,284641.0,17.2814,17.2986,17.2413,17.27,284641.0
2015-12-14 12:40:00,30.17,30.19,30.06,30.06,217233.0,17.27,17.2814,17.207,17.207,217233.0
2015-12-14 12:50:00,30.07,30.27,30.06,30.25,497856.0,17.2127,17.3272,17.207,17.3157,497856.0
2015-12-14 13:00:00,30.24,30.27,30.16,30.21,347737.0,17.31,17.3272,17.2642,17.2929,347737.0
2015-12-14 13:10:00,30.21,30.24,30.15,30.15,168065.0,17.2929,17.31,17.2585,17.2585,168065.0
2015-12-14 13:20:00,30.17,30.23,30.12,30.21,311061.0,17.27,17.3043,17.2413,17.2929,311061.0
2015-12-14 13:30:00,30.21,30.25,30.17,30.19,297741.0,17.2929,17.3157,17.27,17.2814,297741.0
2015-12-14 13:40:00,30.19,30.2,30.09,30.15,240702.0,17.2814,17.2871,17.2242,17.2585,240702.0
2015-12-14 13:50:00,30.15,30.22,30.13,30.21,232796.0,17.2585,17.2986,17.2471,17.2929,232796.0
2015-12-14 14:00:00,30.21,30.25,30.16,30.21,179737.0,17.2929,17.3157,17.2642,17.2929,179737.0
2015-12-14 14:10:00,30.22,30.27,30.15,30.2,316591.0,17.2986,17.3272,17.2585,17.2871,316591.0
2015-12-14 14:20:00,30.21,30.21,30.11,30.14,220761.0,17.2929,17.2929,17.2356,17.2528,220761.0
2015-12-14 14:30:00,30.14,30.15,30.1,30.14,242443.0,17.2528,17.2585,17.2299,17.2528,242443.0
2015-12-14 14:40:00,30.13,30.19,30.11,30.18,236871.0,17.2471,17.2814,17.2356,17.2757,236871.0
2015-12-14 14:50:00,30.18,30.24,30.17,30.18,337299.0,17.2757,17.31,17.27,17.2757,337299.0
2015-12-14 15:00:00,30.18,30.2,30.12,30.14,264933.0,17.2757,17.2871,17.2413,17.2528,264933.0
2015-12-14 15:10:00,30.13,30.16,30.09,30.15,234094.0,17.2471,17.2642,17.2242,17.2585,234094.0
2015-12-14 15:20:00,30.15,30.18,30.12,30.16,187548.0,17.2585,17.2757,17.2413,17.2642,187548.0
2015-12-14 15:30:00,30.16,30.21,30.14,30.14,345908.0,17.2642,17.2929,17.2528,17.2528,345908.0
2015-12-14 15:40:00,30.15,30.17,30.09,30.16,407176.0,17.2585,17.27,17.2242,17.2642,407176.0
2015-12-14 15:50:00,30.15,30.27,30.15,30.23,785379.0,17.2585,17.3272,17.2585,17.3043,785379.0
2015-12-15 09:30:00,30.58,30.84,30.58,30.82,732583.0,17.5046,17.6535,17.5046,17.642,732583.0
2015-12-15 09:40:00,30.83,30.87,30.73,30.85,549664.0,17.6478,17.6706,17.5905,17.6592,549664.0
2015-12-15 09:50:00,30.85,30.86,30.69,30.76,287650.0,17.6592,17.6649,17.5676,17.6077,287650.0
2015-12-15 10:00:00,30.77,30.8,30.64,30.65,318033.0,17.6134,17.6306,17.539,17.5447,318033.0
2015-12-15 10:10:00,30.66,30.72,30.63,30.66,432747.0,17.5504,17.5848,17.5333,17.5504,432747.0
2015-12-15 10:20:00,30.67,30.8,30.66,30.77,272540.0,17.5562,17.6306,17.5504,17.6134,272540.0
2015-12-15 10:30:00,30.77,30.78,30.64,30.69,322796.0,17.6134,17.6191,17.539,17.5676,322796.0
2015-12-15 10:40:00,30.69,30.72,30.62,30.71,250507.0,17.5676,17.5848,17.5275,17.5791,250507.0
2015-12-15 10:50:00,30.72,30.76,30.67,30.69,341655.0,17.5848,17.6077,17.5562,17.5676,341655.0
2015-12-15 11:00:00,30.68,30.68,30.61,30.65,190370.0,17.5619,17.5619,17.5218,17.5447,190370.0
2015-12-15 11:10:00,30.65,30.68,30.59,30.61,266981.0,17.5447,17.5619,17.5104,17.5218,266981.0
2015-12-15 11:20:00,30.61,30.65,30.56,30.58,379556.0,17.5218,17.5447,17.4932,17.5046,379556.0
2015-12-15 11:30:00,30.57,30.62,30.52,30.57,358011.0,17.4989,17.5275,17.4703,17.4989,358011.0
2015-12-15 11:40:00,30.57,30.58,30.51,30.53,213559.0,17.4989,17.5046,17.4646,17.476,213559.0
2015-12-15 11:50:00,30.53,30.6,30.5,30.59,208341.0,17.476,17.5161,17.4589,17.5104,208341.0
2015-12-15 12:00:00,30.58,30.68,30.56,30.65,240894.0,17.5046,17.5619,17.4932,17.5447,240894.0
2015-12-15 12:10:00,30.64,30.65,30.56,30.58,178807.0,17.539,17.5447,17.4932,17.5046,178807.0
2015-12-15 12:20:00,30.58,30.66,30.56,30.62,224716.0,17.5046,17.5504,17.4932,17.5275,224716.0
2015-12-15 12:30:00,30.62,30.77,30.6,30.75,501599.0,17.5275,17.6134,17.5161,17.602,501599.0
2015-12-15 12:40:00,30.74,30.77,30.69,30.75,226164.0,17.5962,17.6134,17.5676,17.602,226164.0
2015-12-15 12:50:00,30.74,30.81,30.74,30.78,124304.0,17.5962,17.6363,17.5962,17.6191,124304.0
2015-12-15 13:00:00,30.77,30.78,30.73,30.75,144783.0,17.6134,17.6191,17.5905,17.602,144783.0
2015-12-15 13:10:00,30.74,30.76,30.64,30.65,231852.0,17.5962,17.6077,17.539,17.5447,231852.0
2015-12-15 13:20:00,30.65,30.66,30.55,30.55,196774.0,17.5447,17.5504,17.4875,17.4875,196774.0
2015-12-15 13:30:00,30.55,30.65,30.55,30.61,268369.0,17.4875,17.5447,17.4875,17.5218,268369.0
2015-12-15 13:40:00,30.6,30.68,30.59,30.67,146316.0,17.5161,17.5619,17.5104,17.5562,146316.0
2015-12-15 13:50:00,30.68,30.77,30.66,30.74,243155.0,17.5619,17.6134,17.5504,17.5962,243155.0
2015-12-15 14:00:00,30.74,30.79,30.72,30.72,212963.0,17.5962,17.6249,17.5848,17.5848,212963.0
2015-12-15 14:10:00,30.72,30.78,30.69,30.76,264524.0,17.5848,17.6191,17.5676,17.6077,264524.0
2015-12-15 14:20:00,30.77,30.84,30.76,30.79,378131.0,17.6134,17.6535,17.6077,17.6249,378131.0
2015-12-15 14:30:00,30.79,30.82,30.78,30.8,331733.0,17.6249,17.642,17.6191,17.6306,331733.0
2015-12-15 14:40:00,30.8,30.83,30.79,30.8,311795.0,17.6306,17.6478,17.6249,17.6306,311795.0
2015-12-15 14:50:00,30.8,30.82,30.76,30.82,343867.0,17.6306,17.642,17.6077,17.642,343867.0
2015-12-15 15:00:00,30.82,30.82,30.73,30.75,294083.0,17.642,17.642,17.5905,17.602,294083.0
2015-12-15 15:10:00,30.75,30.78,30.73,30.76,342996.0,17.602,17.6191,17.5905,17.6077,342996.0
2015-12-15 15:20:00,30.76,30.77,30.7,30.7,205498.0,17.6077,17.6134,17.5733,17.5733,205498.0
2015-12-15 15:30:00,30.7,30.74,30.68,30.71,435451.0,17.5733,17.5962,17.5619,17.5791,435451.0
2015-12-15 15:40:00,30.71,30.79,30.71,30.78,654983.0,17.5791,17.6249,17.5791,17.6191,654983.0
2015-12-15 15:50:00,30.78,30.8,30.75,30.78,1087511.0,17.6191,17.6306,17.602,17.6191,1087511.0
2015-12-16 09:30:00,31.04,31.07,30.76,30.85,827852.0,17.768,17.7851,17.6077,17.6592,827852.0
2015-12-16 09:40:00,30.85,30.94,30.81,30.88,232249.0,17.6592,17.7107,17.6363,17.6764,232249.0
2015-12-16 09:50:00,30.89,31.06,30.89,30.9,266725.0,17.6821,17.7794,17.6821,17.6878,266725.0
2015-12-16 10:00:00,30.9,31.0,30.88,30.93,183882.0,17.6878,17.7451,17.6764,17.705,183882.0
2015-12-16 10:10:00,30.93,31.04,30.9,31.04,190471.0,17.705,17.768,17.6878,17.768,190471.0
2015-12-16 10:20:00,31.04,31.1,30.99,31.0,229471.0,17.768,17.8023,17.7393,17.7451,229471.0
2015-12-16 10:30:00,31.0,31.0,30.7,30.75,619603.0,17.7451,17.7451,17.5733,17.602,619603.0
2015-12-16 10:40:00,30.74,30.84,30.69,30.83,285784.0,17.5962,17.6535,17.5676,17.6478,285784.0
2015-12-16 10:50:00,30.83,30.89,30.78,30.79,249899.0,17.6478,17.6821,17.6191,17.6249,249899.0
2015-12-16 11:00:00,30.79,30.83,30.69,30.71,217431.0,17.6249,17.6478,17.5676,17.5791,217431.0
2015-12-16 11:10:00,30.71,30.78,30.65,30.75,237149.0,17.5791,17.6191,17.5447,17.602,237149.0
2015-12-16 11:20:00,30.74,30.74,30.6,30.64,328473.0,17.5962,17.5962,17.5161,17.539,328473.0
2015-12-16 11:30:00,30.63,30.72,30.62,30.68,233027.0,17.5333,17.5848,17.5275,17.5619,233027.0
2015-12-16 11:40:00,30.68,30.68,30.62,30.66,104310.0,17.5619,17.5619,17.5275,17.5504,104310.0
2015-12-16 11:50:00,30.66,30.72,30.63,30.71,209439.0,17.5504,17.5848,17.5333,17.5791,209439.0
2015-12-16 12:00:00,30.71,30.78,30.68,30.77,130947.0,17.5791,17.6191,17.5619,17.6134,130947.0
2015-12-16 12:10:00,30.76,30.78,30.71,30.71,83951.0,17.6077,17.6191,17.5791,17.5791,83951.0
2015-12-16 12:20:00,30.73,30.73,30.7,30.71,111560.0,17.5905,17.5905,17.5733,17.5791,111560.0
2015-12-16 12:30:00,30.71,30.78,30.71,30.77,102665.0,17.5791,17.6191,17.5791,17.6134,102665.0
2015-12-16 12:40:00,30.78,30.82,30.76,30.81,100518.0,17.6191,17.642,17.6077,17.6363,100518.0
2015-12-16 12:50:00,30.8,30.82,30.76,30.77,151041.0,17.6306,17.642,17.6077,17.6134,151041.0
2015-12-16 13:00:00,30.77,30.82,30.74,30.79,152302.0,17.6134,17.642,17.5962,17.6249,152302.0
2015-12-16 13:10:00,30.78,30.79,30.76,30.78,122044.0,17.6191,17.6249,17.6077,17.6191,122044.0
2015-12-16 13:20:00,30.78,30.79,30.75,30.78,163904.0,17.6191,17.6249,17.602,17.6191,163904.0
2015-12-16 13:30:00,30.77,30.82,30.76,30.78,162814.0,17.6134,17.642,17.6077,17.6191,162814.0
2015-12-16 13:40:00,30.78,30.84,30.76,30.84,136165.0,17.6191,17.6535,17.6077,17.6535,136165.0
2015-12-16 13:50:00,30.84,30.89,30.79,30.85,142873.0,17.6535,17.6821,17.6249,17.6592,142873.0
2015-12-16 14:00:00,30.84,30.95,30.71,30.85,239095.0,17.6535,17.7164,17.5791,17.6592,239095.0
2015-12-16 14:10:00,30.84,30.85,30.73,30.73,305039.0,17.6535,17.6592,17.5905,17.5905,305039.0
2015-12-16 14:20:00,30.72,30.73,30.57,30.59,327026.0,17.5848,17.5905,17.4989,17.5104,327026.0
2015-12-16 14:30:00,30.6,30.72,30.56,30.67,216946.0,17.5161,17.5848,17.4932,17.5562,216946.0
2015-12-16 14:40:00,30.67,30.84,30.65,30.81,208596.0,17.5562,17.6535,17.5447,17.6363,208596.0
2015-12-16 14:50:00,30.81,30.99,30.81,30.98,224317.0,17.6363,17.7393,17.6363,17.7336,224317.0
2015-12-16 15:00:00,30.97,30.99,30.86,30.87,204535.0,17.7279,17.7393,17.6649,17.6706,204535.0
2015-12-16 15:10:00,30.87,30.88,30.77,30.78,155587.0,17.6706,17.6764,17.6134,17.6191,155587.0
2015-12-16 15:20:00,30.78,30.88,30.78,30.88,205309.0,17.6191,17.6764,17.6191,17.6764,205309.0
2015-12-16 15:30:00,30.87,30.93,30.85,30.89,274168.0,17.6706,17.705,17.6592,17.6821,274168.0
2015-12-16 15:40:00,30.9,30.93,30.87,30.89,233008.0,17.6878,17.705,17.6706,17.6821,233008.0
2015-12-16 15:50:00,30.88,30.92,30.86,30.88,295406.0,17.6764,17.6993,17.6649,17.6764,295406.0
2015-12-17 09:30:00,30.76,30.83,30.65,30.66,383541.0,17.6077,17.6478,17.5447,17.5504,383541.0
2015-12-17 09:40:00,30.65,30.66,30.57,30.62,210521.0,17.5447,17.5504,17.4989,17.5275,210521.0
2015-12-17 09:50:00,30.61,30.64,30.57,30.64,231121.0,17.5218,17.539,17.4989,17.539,231121.0
2015-12-17 10:00:00,30.63,30.64,30.5,30.52,204381.0,17.5333,17.539,17.4589,17.4703,204381.0
2015-12-17 10:10:00,30.51,30.51,30.43,30.45,271342.0,17.4646,17.4646,17.4188,17.4302,271342.0
2015-12-17 10:20:00,30.45,30.54,30.45,30.54,148350.0,17.4302,17.4817,17.4302,17.4817,148350.0
2015-12-17 10:30:00,30.53,30.58,30.53,30.55,209859.0,17.476,17.5046,17.476,17.4875,209859.0
2015-12-17 10:40:00,30.54,30.58,30.51,30.52,318829.0,17.4817,17.5046,17.4646,17.4703,318829.0
2015-12-17 10:50:00,30.52,30.53,30.42,30.43,176242.0,17.4703,17.476,17.4131,17.4188,176242.0
2015-12-17 11:00:00,30.44,30.49,30.4,30.44,115202.0,17.4245,17.4531,17.4016,17.4245,115202.0
2015-12-17 11:10:00,30.43,30.5,30.35,30.36,196438.0,17.4188,17.4589,17.373,17.3787,196438.0
2015-12-17 11:20:00,30.36,30.48,30.34,30.47,270042.0,17.3787,17.4474,17.3673,17.4417,270042.0
2015-12-17 11:30:00,30.47,30.47,30.4,30.45,300587.0,17.4417,17.4417,17.4016,17.4302,300587.0
2015-12-17 11:40:00,30.45,30.49,30.41,30.48,138716.0,17.4302,17.4531,17.4073,17.4474,138716.0
2015-12-17 11:50:00,30.48,30.52,30.39,30.39,278314.0,17.4474,17.4703,17.3959,17.3959,278314.0
2015-12-17 12:00:00,30.4,30.4,30.35,30.38,127713.0,17.4016,17.4016,17.373,17.3902,127713.0
2015-12-17 12:10:00,30.38,30.43,30.37,30.42,99444.0,17.3902,17.4188,17.3844,17.4131,99444.0
2015-12-17 12:20:00,30.42,30.42,30.36,30.36,125940.0,17.4131,17.4131,17.3787,17.3787,125940.0
2015-12-17 12:30:00,30.37,30.41,30.35,30.37,59240.0,17.3844,17.4073,17.373,17.3844,59240.0
2015-12-17 12:40:00,30.36,30.4,30.35,30.37,67944.0,17.3787,17.4016,17.373,17.3844,67944.0
2015-12-17 12:50:00,30.37,30.43,30.36,30.43,180025.0,17.3844,17.4188,17.3787,17.4188,180025.0
2015-12-17 13:00:00,30.43,30.43,30.38,30.4,111602.0,17.4188,17.4188,17.3902,17.4016,111602.0
2015-12-17 13:10:00,30.39,30.42,30.37,30.39,178476.0,17.3959,17.4131,17.3844,17.3959,178476.0
2015-12-17 13:20:00,30.38,30.43,30.36,30.42,94381.0,17.3902,17.4188,17.3787,17.4131,94381.0
2015-12-17 13:30:00,30.42,30.44,30.39,30.43,84871.0,17.4131,17.4245,17.3959,17.4188,84871.0
2015-12-17 13:40:00,30.43,30.52,30.43,30.52,205942.0,17.4188,17.4703,17.4188,17.4703,205942.0
2015-12-17 13:50:00,30.51,30.56,30.51,30.55,71087.0,17.4646,17.4932,17.4646,17.4875,71087.0
2015-12-17 14:00:00,30.55,30.6,30.54,30.56,133578.0,17.4875,17.5161,17.4817,17.4932,133578.0
2015-12-17 14:10:00,30.56,30.57,30.5,30.57,132210.0,17.4932,17.4989,17.4589,17.4989,132210.0
2015-12-17 14:20:00,30.56,30.58,30.51,30.54,100619.0,17.4932,17.5046,17.4646,17.4817,100619.0
2015-12-17 14:30:00,30.53,30.55,30.48,30.48,84893.0,17.476,17.4875,17.4474,17.4474,84893.0
2015-12-17 14:40:00,30.48,30.48,30.41,30.43,94156.0,17.4474,17.4474,17.4073,17.4188,94156.0
2015-12-17 14:50:00,30.42,30.47,30.41,30.46,91688.0,17.4131,17.4417,17.4073,17.436,91688.0
2015-12-17 15:00:00,30.46,30.48,30.41,30.44,146068.0,17.436,17.4474,17.4073,17.4245,146068.0
2015-12-17 15:10:00,30.44,30.48,30.36,30.37,221611.0,17.4245,17.4474,17.3787,17.3844,221611.0
2015-12-17 15:20:00,30.37,30.43,30.36,30.41,170544.0,17.3844,17.4188,17.3787,17.4073,170544.0
2015-12-17 15:30:00,30.41,30.47,30.39,30.45,144906.0,17.4073,17.4417,17.3959,17.4302,144906.0
2015-12-17 15:40:00,30.44,30.47,30.4,30.43,178614.0,17.4245,17.4417,17.4016,17.4188,178614.0
2015-12-17 15:50:00,30.43,30.43,30.35,30.36,396755.0,17.4188,17.4188,17.373,17.3787,396755.0
2015-12-18 09:30:00,30.44,30.49,30.37,30.42,649844.0,17.4245,17.4531,17.3844,17.4131,649844.0
2015-12-18 09:40:00,30.42,30.49,30.34,30.48,309831.0,17.4131,17.4531,17.3673,17.4474,309831.0
2015-12-18 09:50:00,30.47,30.52,30.36,30.39,240341.0,17.4417,17.4703,17.3787,17.3959,240341.0
2015-12-18 10:00:00,30.39,30.43,30.31,30.35,150619.0,17.3959,17.4188,17.3501,17.373,150619.0
2015-12-18 10:10:00,30.35,30.47,30.32,30.43,185782.0,17.373,17.4417,17.3558,17.4188,185782.0
2015-12-18 10:20:00,30.43,30.57,30.43,30.49,172587.0,17.4188,17.4989,17.4188,17.4531,172587.0
2015-12-18 10:30:00,30.5,30.57,30.4,30.51,305675.0,17.4589,17.4989,17.4016,17.4646,305675.0
2015-12-18 10:40:00,30.51,30.58,30.48,30.56,203598.0,17.4646,17.5046,17.4474,17.4932,203598.0
2015-12-18 10:50:00,30.56,30.63,30.52,30.58,160281.0,17.4932,17.5333,17.4703,17.5046,160281.0
2015-12-18 11:00:00,30.58,30.61,30.49,30.5,175702.0,17.5046,17.5218,17.4531,17.4589,175702.0
2015-12-18 11:10:00,30.49,30.51,30.41,30.46,190070.0,17.4531,17.4646,17.4073,17.436,190070.0
2015-12-18 11:20:00,30.47,30.49,30.41,30.42,175346.0,17.4417,17.4531,17.4073,17.4131,175346.0
2015-12-18 11:30:00,30.43,30.45,30.35,30.44,253707.0,17.4188,17.4302,17.373,17.4245,253707.0
2015-12-18 11:40:00,30.45,30.47,30.35,30.37,78573.0,17.4302,17.4417,17.373,17.3844,78573.0
2015-12-18 11:50:00,30.38,30.41,30.35,30.36,82688.0,17.3902,17.4073,17.373,17.3787,82688.0
2015-12-18 12:00:00,30.37,30.42,30.36,30.38,95676.0,17.3844,17.4131,17.3787,17.3902,95676.0
2015-12-18 12:10:00,30.39,30.42,30.28,30.29,135826.0,17.3959,17.4131,17.3329,17.3386,135826.0
2015-12-18 12:20:00,30.29,30.32,30.28,30.3,83432.0,17.3386,17.3558,17.3329,17.3444,83432.0
2015-12-18 12:30:00,30.29,30.3,30.25,30.27,74586.0,17.3386,17.3444,17.3157,17.3272,74586.0
2015-12-18 12:40:00,30.28,30.29,30.24,30.25,96758.0,17.3329,17.3386,17.31,17.3157,96758.0
2015-12-18 12:50:00,30.24,30.28,30.18,30.26,115243.0,17.31,17.3329,17.2757,17.3215,115243.0
2015-12-18 13:00:00,30.27,30.3,30.21,30.26,122213.0,17.3272,17.3444,17.2929,17.3215,122213.0
2015-12-18 13:10:00,30.26,30.28,30.21,30.23,172827.0,17.3215,17.3329,17.2929,17.3043,172827.0
2015-12-18 13:20:00,30.22,30.25,30.19,30.23,77301.0,17.2986,17.3157,17.2814,17.3043,77301.0
2015-12-18 13:30:00,30.23,30.23,30.16,30.17,92686.0,17.3043,17.3043,17.2642,17.27,92686.0
2015-12-18 13:40:00,30.17,30.24,30.16,30.21,80468.0,17.27,17.31,17.2642,17.2929,80468.0
2015-12-18 13:50:00,30.22,30.27,30.2,30.24,93280.0,17.2986,17.3272,17.2871,17.31,93280.0
2015-12-18 14:00:00,30.24,30.37,30.23,30.37,240919.0,17.31,17.3844,17.3043,17.3844,240919.0
2015-12-18 14:10:00,30.37,30.39,30.29,30.32,111711.0,17.3844,17.3959,17.3386,17.3558,111711.0
2015-12-18 14:20:00,30.32,30.42,30.31,30.42,104459.0,17.3558,17.4131,17.3501,17.4131,104459.0
2015-12-18 14:30:00,30.42,30.43,30.36,30.39,117488.0,17.4131,17.4188,17.3787,17.3959,117488.0
2015-12-18 14:40:00,30.39,30.39,30.31,30.32,92330.0,17.3959,17.3959,17.3501,17.3558,92330.0
2015-12-18 14:50:00,30.32,30.33,30.29,30.3,78737.0,17.3558,17.3615,17.3386,17.3444,78737.0
2015-12-18 15:00:00,30.31,30.35,30.29,30.31,172242.0,17.3501,17.373,17.3386,17.3501,172242.0
2015-12-18 15:10:00,30.3,30.31,30.21,30.25,147298.0,17.3444,17.3501,17.2929,17.3157,147298.0
2015-12-18 15:20:00,30.25,30.31,30.21,30.26,129794.0,17.3157,17.3501,17.2929,17.3215,129794.0
2015-12-18 15:30:00,30.26,30.29,30.24,30.25,145707.0,17.3215,17.3386,17.31,17.3157,145707.0
2015-12-18 15:40:00,30.24,30.29,30.23,30.25,230184.0,17.31,17.3386,17.3043,17.3157,230184.0
2015-12-18 15:50:00,30.25,30.25,30.15,30.16,531667.0,17.3157,17.3157,17.2585,17.2642,531667.0
2015-12-21 09:30:00,30.52,30.53,30.24,30.24,726687.0,17.4703,17.476,17.31,17.31,726687.0
2015-12-21 09:40:00,30.24,30.33,30.15,30.33,322544.0,17.31,17.3615,17.2585,17.3615,322544.0
2015-12-21 09:50:00,30.32,30.37,30.23,30.3,398217.0,17.3558,17.3844,17.3043,17.3444,398217.0
2015-12-21 10:00:00,30.3,30.55,30.29,30.53,409421.0,17.3444,17.4875,17.3386,17.476,409421.0
2015-12-21 10:10:00,30.53,30.68,30.51,30.63,239550.0,17.476,17.5619,17.4646,17.5333,239550.0
2015-12-21 10:20:00,30.63,30.65,30.55,30.6,257230.0,17.5333,17.5447,17.4875,17.5161,257230.0
2015-12-21 10:30:00,30.6,30.65,30.48,30.51,240685.0,17.5161,17.5447,17.4474,17.4646,240685.0
2015-12-21 10:40:00,30.51,30.52,30.38,30.38,193832.0,17.4646,17.4703,17.3902,17.3902,193832.0
2015-12-21 10:50:00,30.38,30.39,30.26,30.31,354802.0,17.3902,17.3959,17.3215,17.3501,354802.0
2015-12-21 11:00:00,30.31,30.33,30.23,30.24,171244.0,17.3501,17.3615,17.3043,17.31,171244.0
2015-12-21 11:10:00,30.25,30.25,30.14,30.16,148751.0,17.3157,17.3157,17.2528,17.2642,148751.0
2015-12-21 11:20:00,30.15,30.22,30.09,30.14,270420.0,17.2585,17.2986,17.2242,17.2528,270420.0
2015-12-21 11:30:00,30.13,30.14,29.95,29.97,455726.0,17.2471,17.2528,17.144,17.1555,455726.0
2015-12-21 11:40:00,29.97,30.04,29.92,29.96,187769.0,17.1555,17.1955,17.1268,17.1497,187769.0
2015-12-21 11:50:00,29.96,30.03,29.96,30.03,137203.0,17.1497,17.1898,17.1497,17.1898,137203.0
2015-12-21 12:00:00,30.02,30.04,29.95,29.97,119612.0,17.1841,17.1955,17.144,17.1555,119612.0
2015-12-21 12:10:00,29.97,30.01,29.95,29.96,136564.0,17.1555,17.1784,17.144,17.1497,136564.0
2015-12-21 12:20:00,29.97,30.0,29.95,29.99,143662.0,17.1555,17.1726,17.144,17.1669,143662.0
2015-12-21 12:30:00,29.99,30.08,29.98,30.04,144612.0,17.1669,17.2184,17.1612,17.1955,144612.0
2015-12-21 12:40:00,30.04,30.07,30.03,30.03,114365.0,17.1955,17.2127,17.1898,17.1898,114365.0
2015-12-21 12:50:00,30.03,30.11,30.03,30.08,86981.0,17.1898,17.2356,17.1898,17.2184,86981.0
2015-12-21 13:00:00,30.09,30.13,30.08,30.13,129326.0,17.2242,17.2471,17.2184,17.2471,129326.0
2015-12-21 13:10:00,30.13,30.14,30.1,30.1,114505.0,17.2471,17.2528,17.2299,17.2299,114505.0
2015-12-21 13:20:00,30.1,30.18,30.1,30.13,148591.0,17.2299,17.2757,17.2299,17.2471,148591.0
2015-12-21 13:30:00,30.13,30.14,30.09,30.09,90710.0,17.2471,17.2528,17.2242,17.2242,90710.0
2015-12-21 13:40:00,30.09,30.13,30.09,30.1,97614.0,17.2242,17.2471,17.2242,17.2299,97614.0
2015-12-21 13:50:00,30.1,30.12,30.03,30.04,118350.0,17.2299,17.2413,17.1898,17.1955,118350.0
2015-12-21 14:00:00,30.04,30.08,30.03,30.05,93414.0,17.1955,17.2184,17.1898,17.2013,93414.0
2015-12-21 14:10:00,30.06,30.09,30.03,30.05,132888.0,17.207,17.2242,17.1898,17.2013,132888.0
2015-12-21 14:20:00,30.04,30.11,30.02,30.06,154856.0,17.1955,17.2356,17.1841,17.207,154856.0
2015-12-21 14:30:00,30.06,30.06,30.0,30.02,95463.0,17.207,17.207,17.1726,17.1841,95463.0
2015-12-21 14:40:00,30.03,30.13,30.02,30.11,171593.0,17.1898,17.2471,17.1841,17.2356,171593.0
2015-12-21 14:50:00,30.12,30.14,30.07,30.09,111868.0,17.2413,17.2528,17.2127,17.2242,111868.0
2015-12-21 15:00:00,30.09,30.11,30.0,30.0,123487.0,17.2242,17.2356,17.1726,17.1726,123487.0
2015-12-21 15:10:00,30.01,30.03,29.96,29.96,180809.0,17.1784,17.1898,17.1497,17.1497,180809.0
2015-12-21 15:20:00,29.96,30.02,29.95,29.97,189927.0,17.1497,17.1841,17.144,17.1555,189927.0
2015-12-21 15:30:00,29.98,30.03,29.96,30.0,181680.0,17.1612,17.1898,17.1497,17.1726,181680.0
2015-12-21 15:40:00,30.0,30.07,29.99,30.05,188268.0,17.1726,17.2127,17.1669,17.2013,188268.0
2015-12-21 15:50:00,30.05,30.15,30.04,30.13,321546.0,17.2013,17.2585,17.1955,17.2471,321546.0
2015-12-22 09:30:00,30.34,30.4,30.23,30.32,582949.0,17.3673,17.4016,17.3043,17.3558,582949.0
2015-12-22 09:40:00,30.31,30.44,30.3,30.41,364914.0,17.3501,17.4245,17.3444,17.4073,364914.0
2015-12-22 09:50:00,30.42,30.48,30.37,30.47,287918.0,17.4131,17.4474,17.3844,17.4417,287918.0
2015-12-22 10:00:00,30.48,30.54,30.46,30.54,179054.0,17.4474,17.4817,17.436,17.4817,179054.0
2015-12-22 10:10:00,30.53,30.56,30.43,30.51,168936.0,17.476,17.4932,17.4188,17.4646,168936.0
2015-12-22 10:20:00,30.5,30.62,30.49,30.6,156729.0,17.4589,17.5275,17.4531,17.5161,156729.0
2015-12-22 10:30:00,30.59,30.65,30.55,30.64,301790.0,17.5104,17.5447,17.4875,17.539,301790.0
2015-12-22 10:40:00,30.65,30.68,30.62,30.67,226143.0,17.5447,17.5619,17.5275,17.5562,226143.0
2015-12-22 10:50:00,30.67,30.69,30.62,30.66,179671.0,17.5562,17.5676,17.5275,17.5504,179671.0
2015-12-22 11:00:00,30.66,30.7,30.62,30.66,133355.0,17.5504,17.5733,17.5275,17.5504,133355.0
2015-12-22 11:10:00,30.66,30.73,30.64,30.7,136370.0,17.5504,17.5905,17.539,17.5733,136370.0
2015-12-22 11:20:00,30.7,30.72,30.66,30.66,167256.0,17.5733,17.5848,17.5504,17.5504,167256.0
2015-12-22 11:30:00,30.67,30.72,30.64,30.64,201508.0,17.5562,17.5848,17.539,17.539,201508.0
2015-12-22 11:40:00,30.63,30.67,30.62,30.65,122522.0,17.5333,17.5562,17.5275,17.5447,122522.0
2015-12-22 11:50:00,30.65,30.66,30.6,30.63,96242.0,17.5447,17.5504,17.5161,17.5333,96242.0
2015-12-22 12:00:00,30.63,30.66,30.58,30.62,80563.0,17.5333,17.5504,17.5046,17.5275,80563.0
2015-12-22 12:10:00,30.61,30.68,30.58,30.65,141118.0,17.5218,17.5619,17.5046,17.5447,141118.0
2015-12-22 12:20:00,30.65,30.67,30.62,30.65,103781.0,17.5447,17.5562,17.5275,17.5447,103781.0
2015-12-22 12:30:00,30.64,30.68,30.64,30.67,220418.0,17.539,17.5619,17.539,17.5562,220418.0
2015-12-22 12:40:00,30.67,30.78,30.65,30.76,183679.0,17.5562,17.6191,17.5447,17.6077,183679.0
2015-12-22 12:50:00,30.77,30.8,30.73,30.79,148117.0,17.6134,17.6306,17.5905,17.6249,148117.0
2015-12-22 13:00:00,30.79,30.83,30.73,30.8,124268.0,17.6249,17.6478,17.5905,17.6306,124268.0
2015-12-22 13:10:00,30.79,30.8,30.74,30.75,68304.0,17.6249,17.6306,17.5962,17.602,68304.0
2015-12-22 13:20:00,30.76,30.78,30.74,30.77,83542.0,17.6077,17.6191,17.5962,17.6134,83542.0
2015-12-22 13:30:00,30.77,30.78,30.73,30.75,66314.0,17.6134,17.6191,17.5905,17.602,66314.0
2015-12-22 13:40:00,30.74,30.77,30.7,30.77,93591.0,17.5962,17.6134,17.5733,17.6134,93591.0
2015-12-22 13:50:00,30.76,30.77,30.71,30.71,76999.0,17.6077,17.6134,17.5791,17.5791,76999.0
2015-12-22 14:00:00,30.72,30.72,30.67,30.69,181048.0,17.5848,17.5848,17.5562,17.5676,181048.0
2015-12-22 14:10:00,30.7,30.72,30.64,30.7,178971.0,17.5733,17.5848,17.539,17.5733,178971.0
2015-12-22 14:20:00,30.71,30.75,30.7,30.7,83782.0,17.5791,17.602,17.5733,17.5733,83782.0
2015-12-22 14:30:00,30.7,30.72,30.68,30.69,105972.0,17.5733,17.5848,17.5619,17.5676,105972.0
2015-12-22 14:40:00,30.7,30.74,30.7,30.72,167829.0,17.5733,17.5962,17.5733,17.5848,167829.0
2015-12-22 14:50:00,30.72,30.75,30.71,30.75,107322.0,17.5848,17.602,17.5791,17.602,107322.0
2015-12-22 15:00:00,30.75,30.81,30.74,30.8,159232.0,17.602,17.6363,17.5962,17.6306,159232.0
2015-12-22 15:10:00,30.79,30.86,30.79,30.84,161227.0,17.6249,17.6649,17.6249,17.6535,161227.0
2015-12-22 15:20:00,30.84,30.86,30.8,30.8,172562.0,17.6535,17.6649,17.6306,17.6306,172562.0
2015-12-22 15:30:00,30.81,30.82,30.77,30.78,146372.0,17.6363,17.642,17.6134,17.6191,146372.0
2015-12-22 15:40:00,30.77,30.78,30.72,30.75,178538.0,17.6134,17.6191,17.5848,17.602,178538.0
2015-12-22 15:50:00,30.75,30.8,30.73,30.78,345233.0,17.602,17.6306,17.5905,17.6191,345233.0
2015-12-23 09:30:00,32.0,32.12,31.94,32.02,927460.0,18.3175,18.3862,18.2831,18.3289,927460.0
2015-12-23 09:40:00,32.01,32.05,31.94,31.97,479282.0,18.3232,18.3461,18.2831,18.3003,479282.0
2015-12-23 09:50:00,31.98,32.04,31.91,31.94,314729.0,18.306,18.3404,18.266,18.2831,314729.0
2015-12-23 10:00:00,31.93,31.95,31.86,31.92,435222.0,18.2774,18.2889,18.2373,18.2717,435222.0
2015-12-23 10:10:00,31.92,31.96,31.89,31.95,242380.0,18.2717,18.2946,18.2545,18.2889,242380.0
2015-12-23 10:20:00,31.95,31.97,31.86,31.91,163614.0,18.2889,18.3003,18.2373,18.266,163614.0
2015-12-23 10:30:00,31.92,32.1,31.9,32.1,549688.0,18.2717,18.3747,18.2602,18.3747,549688.0
2015-12-23 10:40:00,32.1,32.15,32.06,32.11,370406.0,18.3747,18.4033,18.3518,18.3805,370406.0
2015-12-23 10:50:00,32.11,32.17,32.07,32.13,242617.0,18.3805,18.4148,18.3576,18.3919,242617.0
2015-12-23 11:00:00,32.13,32.15,31.99,32.0,203918.0,18.3919,18.4033,18.3118,18.3175,203918.0
2015-12-23 11:10:00,32.0,32.03,31.92,32.01,137466.0,18.3175,18.3347,18.2717,18.3232,137466.0
2015-12-23 11:20:00,32.0,32.14,31.97,32.12,255943.0,18.3175,18.3976,18.3003,18.3862,255943.0
2015-12-23 11:30:00,32.12,32.2,32.06,32.18,324359.0,18.3862,18.432,18.3518,18.4205,324359.0
2015-12-23 11:40:00,32.19,32.24,32.18,32.18,248258.0,18.4262,18.4549,18.4205,18.4205,248258.0
2015-12-23 11:50:00,32.19,32.24,32.15,32.23,146261.0,18.4262,18.4549,18.4033,18.4491,146261.0
2015-12-23 12:00:00,32.23,32.25,32.22,32.23,106057.0,18.4491,18.4606,18.4434,18.4491,106057.0
2015-12-23 12:10:00,32.22,32.26,32.21,32.25,123449.0,18.4434,18.4663,18.4377,18.4606,123449.0
2015-12-23 12:20:00,32.26,32.28,32.22,32.23,83264.0,18.4663,18.4778,18.4434,18.4491,83264.0
2015-12-23 12:30:00,32.23,32.24,32.16,32.17,108601.0,18.4491,18.4549,18.4091,18.4148,108601.0
2015-12-23 12:40:00,32.16,32.18,32.09,32.13,280653.0,18.4091,18.4205,18.369,18.3919,280653.0
2015-12-23 12:50:00,32.12,32.16,32.1,32.14,99268.0,18.3862,18.4091,18.3747,18.3976,99268.0
2015-12-23 13:00:00,32.15,32.18,32.12,32.16,104770.0,18.4033,18.4205,18.3862,18.4091,104770.0
2015-12-23 13:10:00,32.16,32.18,32.12,32.12,85449.0,18.4091,18.4205,18.3862,18.3862,85449.0
2015-12-23 13:20:00,32.12,32.17,32.1,32.14,104948.0,18.3862,18.4148,18.3747,18.3976,104948.0
2015-12-23 13:30:00,32.15,32.19,32.13,32.15,147714.0,18.4033,18.4262,18.3919,18.4033,147714.0
2015-12-23 13:40:00,32.15,32.18,32.14,32.16,124103.0,18.4033,18.4205,18.3976,18.4091,124103.0
2015-12-23 13:50:00,32.16,32.2,32.15,32.19,145345.0,18.4091,18.432,18.4033,18.4262,145345.0
2015-12-23 14:00:00,32.18,32.22,32.17,32.19,117554.0,18.4205,18.4434,18.4148,18.4262,117554.0
2015-12-23 14:10:00,32.2,32.21,32.15,32.17,109012.0,18.432,18.4377,18.4033,18.4148,109012.0
2015-12-23 14:20:00,32.17,32.2,32.14,32.19,150934.0,18.4148,18.432,18.3976,18.4262,150934.0
2015-12-23 14:30:00,32.18,32.27,32.18,32.23,190803.0,18.4205,18.472,18.4205,18.4491,190803.0
2015-12-23 14:40:00,32.23,32.27,32.2,32.25,120669.0,18.4491,18.472,18.432,18.4606,120669.0
2015-12-23 14:50:00,32.25,32.27,32.21,32.21,184298.0,18.4606,18.472,18.4377,18.4377,184298.0
2015-12-23 15:00:00,32.21,32.23,32.18,32.2,238333.0,18.4377,18.4491,18.4205,18.432,238333.0
2015-12-23 15:10:00,32.2,32.27,32.19,32.24,230809.0,18.432,18.472,18.4262,18.4549,230809.0
2015-12-23 15:20:00,32.24,32.31,32.24,32.29,190876.0,18.4549,18.4949,18.4549,18.4835,190876.0
2015-12-23 15:30:00,32.29,32.32,32.25,32.27,251350.0,18.4835,18.5007,18.4606,18.472,251350.0
2015-12-23 15:40:00,32.28,32.33,32.26,32.32,201409.0,18.4778,18.5064,18.4663,18.5007,201409.0
2015-12-23 15:50:00,32.32,32.34,32.27,32.33,339533.0,18.5007,18.5121,18.472,18.5064,339533.0
2015-12-24 09:30:00,32.51,32.59,32.34,32.35,537482.0,18.6094,18.6552,18.5121,18.5178,537482.0
2015-12-24 09:40:00,32.34,32.37,32.2,32.21,226872.0,18.5121,18.5293,18.432,18.4377,226872.0
2015-12-24 09:50:00,32.21,32.24,32.1,32.11,169485.0,18.4377,18.4549,18.3747,18.3805,169485.0
2015-12-24 10:00:00,32.1,32.18,32.08,32.15,165692.0,18.3747,18.4205,18.3633,18.4033,165692.0
2015-12-24 10:10:00,32.15,32.23,32.13,32.22,113657.0,18.4033,18.4491,18.3919,18.4434,113657.0
2015-12-24 10:20:00,32.22,32.29,32.2,32.26,145995.0,18.4434,18.4835,18.432,18.4663,145995.0
2015-12-24 10:30:00,32.26,32.27,32.17,32.18,168849.0,18.4663,18.472,18.4148,18.4205,168849.0
2015-12-24 10:40:00,32.17,32.19,32.13,32.15,87086.0,18.4148,18.4262,18.3919,18.4033,87086.0
2015-12-24 10:50:00,32.16,32.2,32.13,32.19,125326.0,18.4091,18.432,18.3919,18.4262,125326.0
2015-12-24 11:00:00,32.19,32.2,32.16,32.2,86176.0,18.4262,18.432,18.4091,18.432,86176.0
2015-12-24 11:10:00,32.19,32.22,32.18,32.19,106993.0,18.4262,18.4434,18.4205,18.4262,106993.0
2015-12-24 11:20:00,32.2,32.27,32.19,32.27,120096.0,18.432,18.472,18.4262,18.472,120096.0
2015-12-24 11:30:00,32.27,32.28,32.19,32.21,94664.0,18.472,18.4778,18.4262,18.4377,94664.0
2015-12-24 11:40:00,32.21,32.23,32.18,32.23,83250.0,18.4377,18.4491,18.4205,18.4491,83250.0
2015-12-24 11:50:00,32.23,32.23,32.19,32.2,82717.0,18.4491,18.4491,18.4262,18.432,82717.0
2015-12-24 12:00:00,32.2,32.23,32.19,32.22,60833.0,18.432,18.4491,18.4262,18.4434,60833.0
2015-12-24 12:10:00,32.23,32.27,32.21,32.25,107065.0,18.4491,18.472,18.4377,18.4606,107065.0
2015-12-24 12:20:00,32.25,32.27,32.23,32.26,89911.0,18.4606,18.472,18.4491,18.4663,89911.0
2015-12-24 12:30:00,32.26,32.26,32.18,32.19,99911.0,18.4663,18.4663,18.4205,18.4262,99911.0
2015-12-24 12:40:00,32.19,32.24,32.17,32.18,108056.0,18.4262,18.4549,18.4148,18.4205,108056.0
2015-12-24 12:50:00,32.17,32.18,32.1,32.1,176879.0,18.4148,18.4205,18.3747,18.3747,176879.0
2015-12-28 09:30:00,31.67,31.67,31.5,31.65,368612.0,18.1286,18.1286,18.0313,18.1171,368612.0
2015-12-28 09:40:00,31.66,31.76,31.61,31.62,237027.0,18.1229,18.1801,18.0942,18.1,237027.0
2015-12-28 09:50:00,31.61,31.64,31.55,31.57,169141.0,18.0942,18.1114,18.0599,18.0713,169141.0
2015-12-28 10:00:00,31.56,31.61,31.5,31.57,231904.0,18.0656,18.0942,18.0313,18.0713,231904.0
2015-12-28 10:10:00,31.57,31.61,31.57,31.6,141805.0,18.0713,18.0942,18.0713,18.0885,141805.0
2015-12-28 10:20:00,31.59,31.71,31.59,31.69,267109.0,18.0828,18.1515,18.0828,18.14,267109.0
2015-12-28 10:30:00,31.69,31.7,31.65,31.65,126269.0,18.14,18.1458,18.1171,18.1171,126269.0
2015-12-28 10:40:00,31.66,31.69,31.56,31.57,129282.0,18.1229,18.14,18.0656,18.0713,129282.0
2015-12-28 10:50:00,31.56,31.67,31.56,31.65,136087.0,18.0656,18.1286,18.0656,18.1171,136087.0
2015-12-28 11:00:00,31.65,31.69,31.64,31.67,69259.0,18.1171,18.14,18.1114,18.1286,69259.0
2015-12-28 11:10:00,31.66,31.7,31.65,31.7,119112.0,18.1229,18.1458,18.1171,18.1458,119112.0
2015-12-28 11:20:00,31.69,31.7,31.65,31.67,111662.0,18.14,18.1458,18.1171,18.1286,111662.0
2015-12-28 11:30:00,31.68,31.77,31.66,31.74,155039.0,18.1343,18.1858,18.1229,18.1687,155039.0
2015-12-28 11:40:00,31.73,31.75,31.71,31.72,103692.0,18.1629,18.1744,18.1515,18.1572,103692.0
2015-12-28 11:50:00,31.73,31.74,31.68,31.68,107962.0,18.1629,18.1687,18.1343,18.1343,107962.0
2015-12-28 12:00:00,31.68,31.82,31.67,31.78,155095.0,18.1343,18.2144,18.1286,18.1916,155095.0
2015-12-28 12:10:00,31.78,31.78,31.7,31.71,108340.0,18.1916,18.1916,18.1458,18.1515,108340.0
2015-12-28 12:20:00,31.71,31.72,31.64,31.69,120814.0,18.1515,18.1572,18.1114,18.14,120814.0
2015-12-28 12:30:00,31.69,31.7,31.65,31.66,88268.0,18.14,18.1458,18.1171,18.1229,88268.0
2015-12-28 12:40:00,31.66,31.66,31.62,31.64,66833.0,18.1229,18.1229,18.1,18.1114,66833.0
2015-12-28 12:50:00,31.64,31.66,31.6,31.63,99570.0,18.1114,18.1229,18.0885,18.1057,99570.0
2015-12-28 13:00:00,31.64,31.66,31.61,31.61,117789.0,18.1114,18.1229,18.0942,18.0942,117789.0
2015-12-28 13:10:00,31.62,31.67,31.61,31.66,104188.0,18.1,18.1286,18.0942,18.1229,104188.0
2015-12-28 13:20:00,31.66,31.67,31.61,31.61,79617.0,18.1229,18.1286,18.0942,18.0942,79617.0
2015-12-28 13:30:00,31.62,31.68,31.61,31.65,148765.0,18.1,18.1343,18.0942,18.1171,148765.0
2015-12-28 13:40:00,31.65,31.66,31.62,31.65,83348.0,18.1171,18.1229,18.1,18.1171,83348.0
2015-12-28 13:50:00,31.65,31.65,31.6,31.61,93469.0,18.1171,18.1171,18.0885,18.0942,93469.0
2015-12-28 14:00:00,31.61,31.65,31.61,31.63,132721.0,18.0942,18.1171,18.0942,18.1057,132721.0
2015-12-28 14:10:00,31.64,31.64,31.59,31.61,99448.0,18.1114,18.1114,18.0828,18.0942,99448.0
2015-12-28 14:20:00,31.62,31.62,31.6,31.61,65658.0,18.1,18.1,18.0885,18.0942,65658.0
2015-12-28 14:30:00,31.62,31.65,31.58,31.65,124137.0,18.1,18.1171,18.0771,18.1171,124137.0
2015-12-28 14:40:00,31.65,31.69,31.64,31.68,121802.0,18.1171,18.14,18.1114,18.1343,121802.0
2015-12-28 14:50:00,31.69,31.69,31.66,31.68,69618.0,18.14,18.14,18.1229,18.1343,69618.0
2015-12-28 15:00:00,31.69,31.7,31.66,31.68,169144.0,18.14,18.1458,18.1229,18.1343,169144.0
2015-12-28 15:10:00,31.68,31.69,31.66,31.67,131900.0,18.1343,18.14,18.1229,18.1286,131900.0
2015-12-28 15:20:00,31.68,31.76,31.67,31.71,172658.0,18.1343,18.1801,18.1286,18.1515,172658.0
2015-12-28 15:30:00,31.71,31.72,31.67,31.68,168840.0,18.1515,18.1572,18.1286,18.1343,168840.0
2015-12-28 15:40:00,31.69,31.69,31.64,31.65,334500.0,18.14,18.14,18.1114,18.1171,334500.0
2015-12-28 15:50:00,31.65,31.71,31.64,31.7,446933.0,18.1171,18.1515,18.1114,18.1458,446933.0
2015-12-29 09:30:00,31.97,32.21,31.97,32.02,544472.0,18.3003,18.4377,18.3003,18.3289,544472.0
2015-12-29 09:40:00,32.02,32.05,31.9,31.92,308521.0,18.3289,18.3461,18.2602,18.2717,308521.0
2015-12-29 09:50:00,31.92,31.94,31.83,31.93,200927.0,18.2717,18.2831,18.2202,18.2774,200927.0
2015-12-29 10:00:00,31.92,31.95,31.81,31.83,293613.0,18.2717,18.2889,18.2087,18.2202,293613.0
2015-12-29 10:10:00,31.82,31.85,31.77,31.83,188520.0,18.2144,18.2316,18.1858,18.2202,188520.0
2015-12-29 10:20:00,31.84,31.92,31.82,31.88,150633.0,18.2259,18.2717,18.2144,18.2488,150633.0
2015-12-29 10:30:00,31.88,31.9,31.84,31.86,141501.0,18.2488,18.2602,18.2259,18.2373,141501.0
2015-12-29 10:40:00,31.86,31.91,31.86,31.87,122433.0,18.2373,18.266,18.2373,18.2431,122433.0
2015-12-29 10:50:00,31.85,31.86,31.77,31.78,157344.0,18.2316,18.2373,18.1858,18.1916,157344.0
2015-12-29 11:00:00,31.78,31.83,31.75,31.82,111556.0,18.1916,18.2202,18.1744,18.2144,111556.0
2015-12-29 11:10:00,31.83,31.89,31.79,31.89,149443.0,18.2202,18.2545,18.1973,18.2545,149443.0
2015-12-29 11:20:00,31.89,31.92,31.86,31.9,205182.0,18.2545,18.2717,18.2373,18.2602,205182.0
2015-12-29 11:30:00,31.9,31.97,31.88,31.92,379332.0,18.2602,18.3003,18.2488,18.2717,379332.0
2015-12-29 11:40:00,31.92,31.92,31.85,31.87,154829.0,18.2717,18.2717,18.2316,18.2431,154829.0
2015-12-29 11:50:00,31.86,31.88,31.83,31.83,82762.0,18.2373,18.2488,18.2202,18.2202,82762.0
2015-12-29 12:00:00,31.83,31.84,31.81,31.81,106953.0,18.2202,18.2259,18.2087,18.2087,106953.0
2015-12-29 12:10:00,31.81,31.85,31.79,31.85,163650.0,18.2087,18.2316,18.1973,18.2316,163650.0
2015-12-29 12:20:00,31.85,31.85,31.81,31.83,67067.0,18.2316,18.2316,18.2087,18.2202,67067.0
2015-12-29 12:30:00,31.83,31.86,31.82,31.83,77530.0,18.2202,18.2373,18.2144,18.2202,77530.0
2015-12-29 12:40:00,31.83,31.85,31.81,31.82,87641.0,18.2202,18.2316,18.2087,18.2144,87641.0
2015-12-29 12:50:00,31.8,31.84,31.8,31.8,56694.0,18.203,18.2259,18.203,18.203,56694.0
2015-12-29 13:00:00,31.81,31.82,31.79,31.81,88768.0,18.2087,18.2144,18.1973,18.2087,88768.0
2015-12-29 13:10:00,31.8,31.81,31.77,31.79,129748.0,18.203,18.2087,18.1858,18.1973,129748.0
2015-12-29 13:20:00,31.8,31.81,31.77,31.78,111321.0,18.203,18.2087,18.1858,18.1916,111321.0
2015-12-29 13:30:00,31.79,31.82,31.78,31.81,67988.0,18.1973,18.2144,18.1916,18.2087,67988.0
2015-12-29 13:40:00,31.8,31.85,31.79,31.83,84197.0,18.203,18.2316,18.1973,18.2202,84197.0
2015-12-29 13:50:00,31.84,31.86,31.83,31.84,149270.0,18.2259,18.2373,18.2202,18.2259,149270.0
2015-12-29 14:00:00,31.85,31.87,31.83,31.86,162677.0,18.2316,18.2431,18.2202,18.2373,162677.0
2015-12-29 14:10:00,31.86,31.88,31.85,31.86,97566.0,18.2373,18.2488,18.2316,18.2373,97566.0
2015-12-29 14:20:00,31.86,31.88,31.85,31.88,123062.0,18.2373,18.2488,18.2316,18.2488,123062.0
2015-12-29 14:30:00,31.88,31.88,31.81,31.82,96736.0,18.2488,18.2488,18.2087,18.2144,96736.0
2015-12-29 14:40:00,31.82,31.82,31.79,31.8,113242.0,18.2144,18.2144,18.1973,18.203,113242.0
2015-12-29 14:50:00,31.8,31.83,31.78,31.81,126188.0,18.203,18.2202,18.1916,18.2087,126188.0
2015-12-29 15:00:00,31.82,31.85,31.81,31.84,119807.0,18.2144,18.2316,18.2087,18.2259,119807.0
2015-12-29 15:10:00,31.84,31.85,31.82,31.83,203971.0,18.2259,18.2316,18.2144,18.2202,203971.0
2015-12-29 15:20:00,31.84,31.86,31.82,31.84,194004.0,18.2259,18.2373,18.2144,18.2259,194004.0
2015-12-29 15:30:00,31.83,31.86,31.8,31.83,159237.0,18.2202,18.2373,18.203,18.2202,159237.0
2015-12-29 15:40:00,31.84,31.86,31.82,31.83,173775.0,18.2259,18.2373,18.2144,18.2202,173775.0
2015-12-29 15:50:00,31.83,31.88,31.82,31.86,294765.0,18.2202,18.2488,18.2144,18.2373,294765.0
2015-12-30 09:30:00,31.55,31.64,31.44,31.55,305191.0,18.0599,18.1114,17.9969,18.0599,305191.0
2015-12-30 09:40:00,31.55,31.6,31.52,31.57,211234.0,18.0599,18.0885,18.0427,18.0713,211234.0
2015-12-30 09:50:00,31.57,31.79,31.54,31.71,243932.0,18.0713,18.1973,18.0542,18.1515,243932.0
2015-12-30 10:00:00,31.71,31.77,31.68,31.73,119735.0,18.1515,18.1858,18.1343,18.1629,119735.0
2015-12-30 10:10:00,31.73,31.73,31.62,31.63,201810.0,18.1629,18.1629,18.1,18.1057,201810.0
2015-12-30 10:20:00,31.62,31.62,31.57,31.59,144904.0,18.1,18.1,18.0713,18.0828,144904.0
2015-12-30 10:30:00,31.59,31.6,31.51,31.52,201716.0,18.0828,18.0885,18.037,18.0427,201716.0
2015-12-30 10:40:00,31.53,31.56,31.49,31.49,190976.0,18.0484,18.0656,18.0256,18.0256,190976.0
2015-12-30 10:50:00,31.49,31.58,31.48,31.53,152790.0,18.0256,18.0771,18.0198,18.0484,152790.0
2015-12-30 11:00:00,31.54,31.57,31.51,31.55,176105.0,18.0542,18.0713,18.037,18.0599,176105.0
2015-12-30 11:10:00,31.55,31.58,31.5,31.55,128708.0,18.0599,18.0771,18.0313,18.0599,128708.0
2015-12-30 11:20:00,31.55,31.59,31.52,31.59,97988.0,18.0599,18.0828,18.0427,18.0828,97988.0
2015-12-30 11:30:00,31.59,31.59,31.51,31.53,154529.0,18.0828,18.0828,18.037,18.0484,154529.0
2015-12-30 11:40:00,31.54,31.56,31.53,31.53,68973.0,18.0542,18.0656,18.0484,18.0484,68973.0
2015-12-30 11:50:00,31.54,31.56,31.52,31.54,67590.0,18.0542,18.0656,18.0427,18.0542,67590.0
2015-12-30 12:00:00,31.54,31.55,31.52,31.53,84285.0,18.0542,18.0599,18.0427,18.0484,84285.0
2015-12-30 12:10:00,31.53,31.54,31.5,31.53,89414.0,18.0484,18.0542,18.0313,18.0484,89414.0
2015-12-30 12:20:00,31.52,31.53,31.5,31.51,60654.0,18.0427,18.0484,18.0313,18.037,60654.0
2015-12-30 12:30:00,31.51,31.52,31.48,31.5,110431.0,18.037,18.0427,18.0198,18.0313,110431.0
2015-12-30 12:40:00,31.5,31.51,31.46,31.48,88500.0,18.0313,18.037,18.0084,18.0198,88500.0
2015-12-30 12:50:00,31.49,31.49,31.46,31.49,52813.0,18.0256,18.0256,18.0084,18.0256,52813.0
2015-12-30 13:00:00,31.49,31.52,31.49,31.5,86469.0,18.0256,18.0427,18.0256,18.0313,86469.0
2015-12-30 13:10:00,31.49,31.52,31.47,31.48,56886.0,18.0256,18.0427,18.0141,18.0198,56886.0
2015-12-30 13:20:00,31.47,31.48,31.44,31.46,161809.0,18.0141,18.0198,17.9969,18.0084,161809.0
2015-12-30 13:30:00,31.46,31.47,31.42,31.43,111907.0,18.0084,18.0141,17.9855,17.9912,111907.0
2015-12-30 13:40:00,31.43,31.46,31.42,31.43,93287.0,17.9912,18.0084,17.9855,17.9912,93287.0
2015-12-30 13:50:00,31.43,31.44,31.38,31.39,129578.0,17.9912,17.9969,17.9626,17.9683,129578.0
2015-12-30 14:00:00,31.38,31.39,31.33,31.33,100650.0,17.9626,17.9683,17.934,17.934,100650.0
2015-12-30 14:10:00,31.34,31.38,31.32,31.37,90322.0,17.9397,17.9626,17.9282,17.9569,90322.0
2015-12-30 14:20:00,31.37,31.4,31.35,31.39,87233.0,17.9569,17.974,17.9454,17.9683,87233.0
2015-12-30 14:30:00,31.39,31.4,31.36,31.38,61736.0,17.9683,17.974,17.9511,17.9626,61736.0
2015-12-30 14:40:00,31.37,31.38,31.32,31.36,170360.0,17.9569,17.9626,17.9282,17.9511,170360.0
2015-12-30 14:50:00,31.37,31.37,31.31,31.34,67692.0,17.9569,17.9569,17.9225,17.9397,67692.0
2015-12-30 15:00:00,31.35,31.35,31.32,31.33,67492.0,17.9454,17.9454,17.9282,17.934,67492.0
2015-12-30 15:10:00,31.33,31.35,31.31,31.35,126491.0,17.934,17.9454,17.9225,17.9454,126491.0
2015-12-30 15:20:00,31.35,31.37,31.34,31.36,109299.0,17.9454,17.9569,17.9397,17.9511,109299.0
2015-12-30 15:30:00,31.35,31.35,31.26,31.31,151977.0,17.9454,17.9454,17.8939,17.9225,151977.0
2015-12-30 15:40:00,31.31,31.38,31.3,31.37,207587.0,17.9225,17.9626,17.9168,17.9569,207587.0
2015-12-30 15:50:00,31.37,31.38,31.3,31.31,299234.0,17.9569,17.9626,17.9168,17.9225,299234.0
2015-12-31 09:30:00,31.27,31.37,31.13,31.35,404150.0,17.8996,17.9569,17.8195,17.9454,404150.0
2015-12-31 09:40:00,31.36,31.46,31.25,31.26,146932.0,17.9511,18.0084,17.8882,17.8939,146932.0
2015-12-31 09:50:00,31.26,31.29,31.2,31.21,156069.0,17.8939,17.9111,17.8595,17.8653,156069.0
2015-12-31 10:00:00,31.2,31.29,31.18,31.29,138077.0,17.8595,17.9111,17.8481,17.9111,138077.0
2015-12-31 10:10:00,31.29,31.31,31.25,31.3,137519.0,17.9111,17.9225,17.8882,17.9168,137519.0
2015-12-31 10:20:00,31.3,31.32,31.22,31.26,77926.0,17.9168,17.9282,17.871,17.8939,77926.0
2015-12-31 10:30:00,31.26,31.26,31.18,31.21,158601.0,17.8939,17.8939,17.8481,17.8653,158601.0
2015-12-31 10:40:00,31.21,31.22,31.15,31.15,105625.0,17.8653,17.871,17.8309,17.8309,105625.0
2015-12-31 10:50:00,31.15,31.17,31.09,31.11,111727.0,17.8309,17.8424,17.7966,17.808,111727.0
2015-12-31 11:00:00,31.11,31.15,31.09,31.09,97600.0,17.808,17.8309,17.7966,17.7966,97600.0
2015-12-31 11:10:00,31.09,31.09,31.05,31.08,75372.0,17.7966,17.7966,17.7737,17.7909,75372.0
2015-12-31 11:20:00,31.08,31.09,31.06,31.07,85177.0,17.7909,17.7966,17.7794,17.7851,85177.0
2015-12-31 11:30:00,31.06,31.1,31.05,31.09,102809.0,17.7794,17.8023,17.7737,17.7966,102809.0
2015-12-31 11:40:00,31.1,31.27,31.08,31.24,347560.0,17.8023,17.8996,17.7909,17.8824,347560.0
2015-12-31 11:50:00,31.25,31.28,31.21,31.28,163042.0,17.8882,17.9053,17.8653,17.9053,163042.0
2015-12-31 12:00:00,31.28,31.28,31.22,31.28,103431.0,17.9053,17.9053,17.871,17.9053,103431.0
2015-12-31 12:10:00,31.28,31.29,31.25,31.27,109674.0,17.9053,17.9111,17.8882,17.8996,109674.0
2015-12-31 12:20:00,31.28,31.32,31.25,31.32,145227.0,17.9053,17.9282,17.8882,17.9282,145227.0
2015-12-31 12:30:00,31.31,31.33,31.26,31.27,139046.0,17.9225,17.934,17.8939,17.8996,139046.0
2015-12-31 12:40:00,31.27,31.29,31.26,31.27,110776.0,17.8996,17.9111,17.8939,17.8996,110776.0
2015-12-31 12:50:00,31.26,31.28,31.22,31.23,102934.0,17.8939,17.9053,17.871,17.8767,102934.0
2015-12-31 13:00:00,31.23,31.25,31.19,31.22,124345.0,17.8767,17.8882,17.8538,17.871,124345.0
2015-12-31 13:10:00,31.21,31.25,31.21,31.23,96964.0,17.8653,17.8882,17.8653,17.8767,96964.0
2015-12-31 13:20:00,31.23,31.24,31.2,31.23,59464.0,17.8767,17.8824,17.8595,17.8767,59464.0
2015-12-31 13:30:00,31.23,31.26,31.2,31.24,102303.0,17.8767,17.8939,17.8595,17.8824,102303.0
2015-12-31 13:40:00,31.24,31.35,31.23,31.35,222350.0,17.8824,17.9454,17.8767,17.9454,222350.0
2015-12-31 13:50:00,31.34,31.36,31.32,31.35,78835.0,17.9397,17.9511,17.9282,17.9454,78835.0
2015-12-31 14:00:00,31.35,31.38,31.34,31.36,108160.0,17.9454,17.9626,17.9397,17.9511,108160.0
2015-12-31 14:10:00,31.36,31.39,31.31,31.33,141711.0,17.9511,17.9683,17.9225,17.934,141711.0
2015-12-31 14:20:00,31.34,31.34,31.22,31.25,113087.0,17.9397,17.9397,17.871,17.8882,113087.0
2015-12-31 14:30:00,31.25,31.25,31.21,31.22,89046.0,17.8882,17.8882,17.8653,17.871,89046.0
2015-12-31 14:40:00,31.22,31.26,31.21,31.25,123607.0,17.871,17.8939,17.8653,17.8882,123607.0
2015-12-31 14:50:00,31.24,31.26,31.21,31.21,102624.0,17.8824,17.8939,17.8653,17.8653,102624.0
2015-12-31 15:00:00,31.21,31.23,31.18,31.18,90796.0,17.8653,17.8767,17.8481,17.8481,90796.0
2015-12-31 15:10:00,31.18,31.28,31.18,31.25,173787.0,17.8481,17.9053,17.8481,17.8882,173787.0
2015-12-31 15:20:00,31.26,31.27,31.21,31.22,105770.0,17.8939,17.8996,17.8653,17.871,105770.0
2015-12-31 15:30:00,31.23,31.3,31.22,31.25,157214.0,17.8767,17.9168,17.871,17.8882,157214.0
2015-12-31 15:40:00,31.25,31.26,31.2,31.24,154626.0,17.8882,17.8939,17.8595,17.8824,154626.0
2015-12-31 15:50:00,31.24,31.27,31.2,31.26,329618.0,17.8824,17.8996,17.8595,17.8939,329618.0
2016-01-04 09:30:00,30.8,31.03,30.78,31.0,466291.0,17.6306,17.7622,17.6191,17.7451,466291.0
2016-01-04 09:40:00,31.0,31.0,30.82,30.93,214870.0,17.7451,17.7451,17.642,17.705,214870.0
2016-01-04 09:50:00,30.94,31.07,30.93,31.01,201472.0,17.7107,17.7851,17.705,17.7508,201472.0
2016-01-04 10:00:00,31.01,31.05,30.89,31.05,254415.0,17.7508,17.7737,17.6821,17.7737,254415.0
2016-01-04 10:10:00,31.04,31.14,31.02,31.12,186747.0,17.768,17.8252,17.7565,17.8138,186747.0
2016-01-04 10:20:00,31.12,31.17,31.0,31.0,204982.0,17.8138,17.8424,17.7451,17.7451,204982.0
2016-01-04 10:30:00,31.0,31.02,30.94,30.94,212521.0,17.7451,17.7565,17.7107,17.7107,212521.0
2016-01-04 10:40:00,30.93,30.95,30.83,30.86,331047.0,17.705,17.7164,17.6478,17.6649,331047.0
2016-01-04 10:50:00,30.86,30.88,30.71,30.71,275422.0,17.6649,17.6764,17.5791,17.5791,275422.0
2016-01-04 11:00:00,30.72,30.72,30.6,30.64,318267.0,17.5848,17.5848,17.5161,17.539,318267.0
2016-01-04 11:10:00,30.65,30.68,30.6,30.6,188511.0,17.5447,17.5619,17.5161,17.5161,188511.0
2016-01-04 11:20:00,30.61,30.61,30.51,30.58,334892.0,17.5218,17.5218,17.4646,17.5046,334892.0
2016-01-04 11:30:00,30.58,30.65,30.56,30.6,305636.0,17.5046,17.5447,17.4932,17.5161,305636.0
2016-01-04 11:40:00,30.58,30.61,30.51,30.61,143284.0,17.5046,17.5218,17.4646,17.5218,143284.0
2016-01-04 11:50:00,30.61,30.65,30.59,30.62,92587.0,17.5218,17.5447,17.5104,17.5275,92587.0
2016-01-04 12:00:00,30.62,30.67,30.6,30.65,76484.0,17.5275,17.5562,17.5161,17.5447,76484.0
2016-01-04 12:10:00,30.65,30.71,30.63,30.69,177401.0,17.5447,17.5791,17.5333,17.5676,177401.0
2016-01-04 12:20:00,30.68,30.69,30.65,30.68,100694.0,17.5619,17.5676,17.5447,17.5619,100694.0
2016-01-04 12:30:00,30.67,30.7,30.64,30.7,101760.0,17.5562,17.5733,17.539,17.5733,101760.0
2016-01-04 12:40:00,30.7,30.8,30.68,30.78,126392.0,17.5733,17.6306,17.5619,17.6191,126392.0
2016-01-04 12:50:00,30.78,30.8,30.75,30.77,103054.0,17.6191,17.6306,17.602,17.6134,103054.0
2016-01-04 13:00:00,30.78,30.92,30.78,30.92,205661.0,17.6191,17.6993,17.6191,17.6993,205661.0
2016-01-04 13:10:00,30.91,30.96,30.87,30.91,182235.0,17.6935,17.7222,17.6706,17.6935,182235.0
2016-01-04 13:20:00,30.92,30.94,30.84,30.86,163357.0,17.6993,17.7107,17.6535,17.6649,163357.0
2016-01-04 13:30:00,30.86,30.89,30.84,30.89,83572.0,17.6649,17.6821,17.6535,17.6821,83572.0
2016-01-04 13:40:00,30.89,30.9,30.86,30.9,76110.0,17.6821,17.6878,17.6649,17.6878,76110.0
2016-01-04 13:50:00,30.9,30.94,30.85,30.86,92323.0,17.6878,17.7107,17.6592,17.6649,92323.0
2016-01-04 14:00:00,30.86,30.86,30.8,30.83,94215.0,17.6649,17.6649,17.6306,17.6478,94215.0
2016-01-04 14:10:00,30.82,30.85,30.78,30.84,106288.0,17.642,17.6592,17.6191,17.6535,106288.0
2016-01-04 14:20:00,30.85,30.86,30.81,30.83,90732.0,17.6592,17.6649,17.6363,17.6478,90732.0
2016-01-04 14:30:00,30.84,30.84,30.76,30.81,78143.0,17.6535,17.6535,17.6077,17.6363,78143.0
2016-01-04 14:40:00,30.81,30.86,30.8,30.84,99755.0,17.6363,17.6649,17.6306,17.6535,99755.0
2016-01-04 14:50:00,30.85,30.86,30.82,30.86,131966.0,17.6592,17.6649,17.642,17.6649,131966.0
2016-01-04 15:00:00,30.86,30.88,30.83,30.86,81706.0,17.6649,17.6764,17.6478,17.6649,81706.0
2016-01-04 15:10:00,30.87,30.89,30.84,30.87,123148.0,17.6706,17.6821,17.6535,17.6706,123148.0
2016-01-04 15:20:00,30.87,30.94,30.85,30.93,128423.0,17.6706,17.7107,17.6592,17.705,128423.0
2016-01-04 15:30:00,30.93,30.96,30.91,30.93,171670.0,17.705,17.7222,17.6935,17.705,171670.0
2016-01-04 15:40:00,30.94,31.07,30.94,31.04,272252.0,17.7107,17.7851,17.7107,17.768,272252.0
2016-01-04 15:50:00,31.05,31.09,31.03,31.07,359540.0,17.7737,17.7966,17.7622,17.7851,359540.0
2016-01-05 09:30:00,30.92,30.96,30.82,30.83,360852.0,17.6993,17.7222,17.642,17.6478,360852.0
2016-01-05 09:40:00,30.84,30.94,30.78,30.78,271804.0,17.6535,17.7107,17.6191,17.6191,271804.0
2016-01-05 09:50:00,30.78,30.78,30.61,30.71,205968.0,17.6191,17.6191,17.5218,17.5791,205968.0
2016-01-05 10:00:00,30.7,30.76,30.65,30.71,162267.0,17.5733,17.6077,17.5447,17.5791,162267.0
2016-01-05 10:10:00,30.71,30.71,30.59,30.6,206633.0,17.5791,17.5791,17.5104,17.5161,206633.0
2016-01-05 10:20:00,30.59,30.61,30.41,30.42,330307.0,17.5104,17.5218,17.4073,17.4131,330307.0
2016-01-05 10:30:00,30.43,30.5,30.38,30.48,262119.0,17.4188,17.4589,17.3902,17.4474,262119.0
2016-01-05 10:40:00,30.48,30.57,30.44,30.57,174673.0,17.4474,17.4989,17.4245,17.4989,174673.0
2016-01-05 10:50:00,30.57,30.65,30.54,30.61,148636.0,17.4989,17.5447,17.4817,17.5218,148636.0
2016-01-05 11:00:00,30.62,30.67,30.61,30.65,178753.0,17.5275,17.5562,17.5218,17.5447,178753.0
2016-01-05 11:10:00,30.64,30.64,30.52,30.54,234916.0,17.539,17.539,17.4703,17.4817,234916.0
2016-01-05 11:20:00,30.53,30.57,30.48,30.52,146739.0,17.476,17.4989,17.4474,17.4703,146739.0
2016-01-05 11:30:00,30.53,30.68,30.52,30.65,178836.0,17.476,17.5619,17.4703,17.5447,178836.0
2016-01-05 11:40:00,30.65,30.72,30.65,30.72,136431.0,17.5447,17.5848,17.5447,17.5848,136431.0
2016-01-05 11:50:00,30.72,30.73,30.67,30.7,107693.0,17.5848,17.5905,17.5562,17.5733,107693.0
2016-01-05 12:00:00,30.7,30.71,30.65,30.66,83082.0,17.5733,17.5791,17.5447,17.5504,83082.0
2016-01-05 12:10:00,30.66,30.66,30.58,30.61,105296.0,17.5504,17.5504,17.5046,17.5218,105296.0
2016-01-05 12:20:00,30.6,30.65,30.58,30.64,116089.0,17.5161,17.5447,17.5046,17.539,116089.0
2016-01-05 12:30:00,30.64,30.69,30.63,30.69,81309.0,17.539,17.5676,17.5333,17.5676,81309.0
2016-01-05 12:40:00,30.68,30.69,30.64,30.65,77254.0,17.5619,17.5676,17.539,17.5447,77254.0
2016-01-05 12:50:00,30.64,30.68,30.63,30.67,70043.0,17.539,17.5619,17.5333,17.5562,70043.0
2016-01-05 13:00:00,30.68,30.76,30.67,30.69,96412.0,17.5619,17.6077,17.5562,17.5676,96412.0
2016-01-05 13:10:00,30.7,30.72,30.68,30.69,67498.0,17.5733,17.5848,17.5619,17.5676,67498.0
2016-01-05 13:20:00,30.68,30.68,30.65,30.68,80940.0,17.5619,17.5619,17.5447,17.5619,80940.0
2016-01-05 13:30:00,30.68,30.72,30.65,30.69,97651.0,17.5619,17.5848,17.5447,17.5676,97651.0
2016-01-05 13:40:00,30.69,30.8,30.69,30.77,125666.0,17.5676,17.6306,17.5676,17.6134,125666.0
2016-01-05 13:50:00,30.77,30.82,30.76,30.82,93532.0,17.6134,17.642,17.6077,17.642,93532.0
2016-01-05 14:00:00,30.82,30.85,30.78,30.85,178848.0,17.642,17.6592,17.6191,17.6592,178848.0
2016-01-05 14:10:00,30.84,30.93,30.83,30.93,198755.0,17.6535,17.705,17.6478,17.705,198755.0
2016-01-05 14:20:00,30.93,30.99,30.91,30.95,106523.0,17.705,17.7393,17.6935,17.7164,106523.0
2016-01-05 14:30:00,30.95,30.96,30.91,30.93,122390.0,17.7164,17.7222,17.6935,17.705,122390.0
2016-01-05 14:40:00,30.93,30.94,30.88,30.92,86375.0,17.705,17.7107,17.6764,17.6993,86375.0
2016-01-05 14:50:00,30.92,30.95,30.89,30.91,86498.0,17.6993,17.7164,17.6821,17.6935,86498.0
2016-01-05 15:00:00,30.91,30.91,30.86,30.88,166875.0,17.6935,17.6935,17.6649,17.6764,166875.0
2016-01-05 15:10:00,30.89,30.92,30.88,30.91,152771.0,17.6821,17.6993,17.6764,17.6935,152771.0
2016-01-05 15:20:00,30.9,30.95,30.87,30.94,200493.0,17.6878,17.7164,17.6706,17.7107,200493.0
2016-01-05 15:30:00,30.94,30.96,30.9,30.91,178359.0,17.7107,17.7222,17.6878,17.6935,178359.0
2016-01-05 15:40:00,30.91,30.96,30.89,30.93,324295.0,17.6935,17.7222,17.6821,17.705,324295.0
2016-01-05 15:50:00,30.93,30.98,30.91,30.94,485261.0,17.705,17.7336,17.6935,17.7107,485261.0
2016-01-06 09:30:00,29.93,30.09,29.93,30.08,726767.0,17.1326,17.2242,17.1326,17.2184,726767.0
2016-01-06 09:40:00,30.09,30.11,30.02,30.08,345980.0,17.2242,17.2356,17.1841,17.2184,345980.0
2016-01-06 09:50:00,30.08,30.21,30.07,30.16,326594.0,17.2184,17.2929,17.2127,17.2642,326594.0
2016-01-06 10:00:00,30.16,30.16,30.01,30.1,247610.0,17.2642,17.2642,17.1784,17.2299,247610.0
2016-01-06 10:10:00,30.11,30.18,30.08,30.17,357117.0,17.2356,17.2757,17.2184,17.27,357117.0
2016-01-06 10:20:00,30.17,30.28,30.16,30.28,244332.0,17.27,17.3329,17.2642,17.3329,244332.0
2016-01-06 10:30:00,30.28,30.28,30.08,30.09,226572.0,17.3329,17.3329,17.2184,17.2242,226572.0
2016-01-06 10:40:00,30.09,30.14,30.01,30.08,156416.0,17.2242,17.2528,17.1784,17.2184,156416.0
2016-01-06 10:50:00,30.08,30.12,29.98,30.1,293760.0,17.2184,17.2413,17.1612,17.2299,293760.0
2016-01-06 11:00:00,30.1,30.28,30.1,30.2,223750.0,17.2299,17.3329,17.2299,17.2871,223750.0
2016-01-06 11:10:00,30.19,30.19,30.11,30.15,199066.0,17.2814,17.2814,17.2356,17.2585,199066.0
2016-01-06 11:20:00,30.15,30.25,30.14,30.18,205680.0,17.2585,17.3157,17.2528,17.2757,205680.0
2016-01-06 11:30:00,30.19,30.27,30.16,30.27,165468.0,17.2814,17.3272,17.2642,17.3272,165468.0
2016-01-06 11:40:00,30.27,30.28,30.21,30.24,116061.0,17.3272,17.3329,17.2929,17.31,116061.0
2016-01-06 11:50:00,30.24,30.24,30.19,30.2,106280.0,17.31,17.31,17.2814,17.2871,106280.0
2016-01-06 12:00:00,30.21,30.22,30.17,30.2,92953.0,17.2929,17.2986,17.27,17.2871,92953.0
2016-01-06 12:10:00,30.2,30.26,30.19,30.24,141102.0,17.2871,17.3215,17.2814,17.31,141102.0
2016-01-06 12:20:00,30.24,30.28,30.22,30.25,101682.0,17.31,17.3329,17.2986,17.3157,101682.0
2016-01-06 12:30:00,30.26,30.35,30.24,30.35,163494.0,17.3215,17.373,17.31,17.373,163494.0
2016-01-06 12:40:00,30.34,30.35,30.31,30.31,89119.0,17.3673,17.373,17.3501,17.3501,89119.0
2016-01-06 12:50:00,30.31,30.37,30.3,30.37,133690.0,17.3501,17.3844,17.3444,17.3844,133690.0
2016-01-06 13:00:00,30.37,30.41,30.36,30.39,288932.0,17.3844,17.4073,17.3787,17.3959,288932.0
2016-01-06 13:10:00,30.4,30.41,30.25,30.27,152883.0,17.4016,17.4073,17.3157,17.3272,152883.0
2016-01-06 13:20:00,30.27,30.31,30.25,30.29,170153.0,17.3272,17.3501,17.3157,17.3386,170153.0
2016-01-06 13:30:00,30.29,30.31,30.26,30.27,115311.0,17.3386,17.3501,17.3215,17.3272,115311.0
2016-01-06 13:40:00,30.27,30.37,30.26,30.35,211001.0,17.3272,17.3844,17.3215,17.373,211001.0
2016-01-06 13:50:00,30.35,30.41,30.29,30.3,218360.0,17.373,17.4073,17.3386,17.3444,218360.0
2016-01-06 14:00:00,30.3,30.4,30.29,30.39,168089.0,17.3444,17.4016,17.3386,17.3959,168089.0
2016-01-06 14:10:00,30.39,30.42,30.35,30.36,192774.0,17.3959,17.4131,17.373,17.3787,192774.0
2016-01-06 14:20:00,30.36,30.37,30.3,30.31,142046.0,17.3787,17.3844,17.3444,17.3501,142046.0
2016-01-06 14:30:00,30.3,30.33,30.27,30.29,123021.0,17.3444,17.3615,17.3272,17.3386,123021.0
2016-01-06 14:40:00,30.29,30.3,30.19,30.2,145266.0,17.3386,17.3444,17.2814,17.2871,145266.0
2016-01-06 14:50:00,30.2,30.22,30.14,30.15,176714.0,17.2871,17.2986,17.2528,17.2585,176714.0
2016-01-06 15:00:00,30.15,30.19,30.11,30.19,175165.0,17.2585,17.2814,17.2356,17.2814,175165.0
2016-01-06 15:10:00,30.19,30.22,30.17,30.2,177360.0,17.2814,17.2986,17.27,17.2871,177360.0
2016-01-06 15:20:00,30.2,30.22,30.16,30.2,128180.0,17.2871,17.2986,17.2642,17.2871,128180.0
2016-01-06 15:30:00,30.2,30.26,30.19,30.26,271799.0,17.2871,17.3215,17.2814,17.3215,271799.0
2016-01-06 15:40:00,30.26,30.3,30.23,30.25,447679.0,17.3215,17.3444,17.3043,17.3157,447679.0
2016-01-06 15:50:00,30.25,30.31,30.21,30.28,824835.0,17.3157,17.3501,17.2929,17.3329,824835.0
2016-01-07 09:30:00,29.07,29.34,29.0,29.34,1416377.0,16.6403,16.7948,16.6002,16.7948,1416377.0
2016-01-07 09:40:00,29.34,29.42,29.25,29.42,566916.0,16.7948,16.8406,16.7433,16.8406,566916.0
2016-01-07 09:50:00,29.42,29.59,29.32,29.35,363639.0,16.8406,16.9379,16.7834,16.8006,363639.0
2016-01-07 10:00:00,29.34,29.34,29.17,29.28,459517.0,16.7948,16.7948,16.6975,16.7605,459517.0
2016-01-07 10:10:00,29.27,29.55,29.23,29.52,509233.0,16.7548,16.9151,16.7319,16.8979,509233.0
2016-01-07 10:20:00,29.53,29.53,29.33,29.41,344583.0,16.9036,16.9036,16.7891,16.8349,344583.0
2016-01-07 10:30:00,29.41,29.72,29.41,29.63,414370.0,16.8349,17.0124,16.8349,16.9608,414370.0
2016-01-07 10:40:00,29.62,29.65,29.51,29.62,243840.0,16.9551,16.9723,16.8922,16.9551,243840.0
2016-01-07 10:50:00,29.63,29.81,29.61,29.71,378121.0,16.9608,17.0639,16.9494,17.0066,378121.0
2016-01-07 11:00:00,29.71,29.82,29.69,29.69,576123.0,17.0066,17.0696,16.9952,16.9952,576123.0
2016-01-07 11:10:00,29.68,29.68,29.52,29.55,369476.0,16.9895,16.9895,16.8979,16.9151,369476.0
2016-01-07 11:20:00,29.54,29.68,29.5,29.67,418862.0,16.9093,16.9895,16.8864,16.9837,418862.0
2016-01-07 11:30:00,29.66,29.78,29.65,29.72,241859.0,16.978,17.0467,16.9723,17.0124,241859.0
2016-01-07 11:40:00,29.72,29.76,29.57,29.6,260556.0,17.0124,17.0353,16.9265,16.9437,260556.0
2016-01-07 11:50:00,29.6,29.65,29.6,29.62,85719.0,16.9437,16.9723,16.9437,16.9551,85719.0
2016-01-07 12:00:00,29.61,29.65,29.55,29.55,128139.0,16.9494,16.9723,16.9151,16.9151,128139.0
2016-01-07 12:10:00,29.55,29.66,29.53,29.6,146092.0,16.9151,16.978,16.9036,16.9437,146092.0
2016-01-07 12:20:00,29.6,29.63,29.58,29.63,120958.0,16.9437,16.9608,16.9322,16.9608,120958.0
2016-01-07 12:30:00,29.63,29.64,29.52,29.52,99928.0,16.9608,16.9666,16.8979,16.8979,99928.0
2016-01-07 12:40:00,29.53,29.65,29.52,29.63,121247.0,16.9036,16.9723,16.8979,16.9608,121247.0
2016-01-07 12:50:00,29.64,29.69,29.61,29.63,118845.0,16.9666,16.9952,16.9494,16.9608,118845.0
2016-01-07 13:00:00,29.64,29.64,29.53,29.53,106308.0,16.9666,16.9666,16.9036,16.9036,106308.0
2016-01-07 13:10:00,29.54,29.55,29.5,29.52,196288.0,16.9093,16.9151,16.8864,16.8979,196288.0
2016-01-07 13:20:00,29.52,29.54,29.47,29.49,234004.0,16.8979,16.9093,16.8693,16.8807,234004.0
2016-01-07 13:30:00,29.49,29.49,29.39,29.42,196922.0,16.8807,16.8807,16.8235,16.8406,196922.0
2016-01-07 13:40:00,29.42,29.47,29.39,29.47,246904.0,16.8406,16.8693,16.8235,16.8693,246904.0
2016-01-07 13:50:00,29.46,29.51,29.45,29.46,125173.0,16.8635,16.8922,16.8578,16.8635,125173.0
2016-01-07 14:00:00,29.46,29.5,29.44,29.46,131529.0,16.8635,16.8864,16.8521,16.8635,131529.0
2016-01-07 14:10:00,29.47,29.49,29.41,29.45,135588.0,16.8693,16.8807,16.8349,16.8578,135588.0
2016-01-07 14:20:00,29.45,29.47,29.38,29.39,110586.0,16.8578,16.8693,16.8177,16.8235,110586.0
2016-01-07 14:30:00,29.4,29.46,29.36,29.46,173152.0,16.8292,16.8635,16.8063,16.8635,173152.0
2016-01-07 14:40:00,29.47,29.53,29.45,29.53,137720.0,16.8693,16.9036,16.8578,16.9036,137720.0
2016-01-07 14:50:00,29.52,29.53,29.39,29.4,194416.0,16.8979,16.9036,16.8235,16.8292,194416.0
2016-01-07 15:00:00,29.39,29.42,29.39,29.41,403646.0,16.8235,16.8406,16.8235,16.8349,403646.0
2016-01-07 15:10:00,29.41,29.43,29.37,29.39,518883.0,16.8349,16.8464,16.812,16.8235,518883.0
2016-01-07 15:20:00,29.39,29.41,29.33,29.33,517152.0,16.8235,16.8349,16.7891,16.7891,517152.0
2016-01-07 15:30:00,29.33,29.44,29.32,29.41,368115.0,16.7891,16.8521,16.7834,16.8349,368115.0
2016-01-07 15:40:00,29.41,29.42,29.39,29.4,584597.0,16.8349,16.8406,16.8235,16.8292,584597.0
2016-01-07 15:50:00,29.4,29.46,29.4,29.43,1128714.0,16.8292,16.8635,16.8292,16.8464,1128714.0
2016-01-08 09:30:00,29.41,29.43,29.27,29.41,1110583.0,16.8349,16.8464,16.7548,16.8349,1110583.0
2016-01-08 09:40:00,29.4,29.45,29.33,29.4,874077.0,16.8292,16.8578,16.7891,16.8292,874077.0
2016-01-08 09:50:00,29.4,29.41,29.31,29.37,533783.0,16.8292,16.8349,16.7777,16.812,533783.0
2016-01-08 10:00:00,29.36,29.37,29.14,29.15,808884.0,16.8063,16.812,16.6804,16.6861,808884.0
2016-01-08 10:10:00,29.15,29.24,29.1,29.17,326655.0,16.6861,16.7376,16.6575,16.6975,326655.0
2016-01-08 10:20:00,29.17,29.34,29.16,29.29,265382.0,16.6975,16.7948,16.6918,16.7662,265382.0
2016-01-08 10:30:00,29.29,29.33,29.19,29.21,232965.0,16.7662,16.7891,16.709,16.7204,232965.0
2016-01-08 10:40:00,29.21,29.35,29.18,29.29,209232.0,16.7204,16.8006,16.7033,16.7662,209232.0
2016-01-08 10:50:00,29.29,29.3,29.11,29.12,255318.0,16.7662,16.7719,16.6632,16.6689,255318.0
2016-01-08 11:00:00,29.12,29.16,29.04,29.08,314766.0,16.6689,16.6918,16.6231,16.646,314766.0
2016-01-08 11:10:00,29.08,29.1,29.02,29.03,280983.0,16.646,16.6575,16.6117,16.6174,280983.0
2016-01-08 11:20:00,29.03,29.04,28.92,28.98,587071.0,16.6174,16.6231,16.5544,16.5888,587071.0
2016-01-08 11:30:00,28.98,28.98,28.84,28.94,428648.0,16.5888,16.5888,16.5086,16.5659,428648.0
2016-01-08 11:40:00,28.92,29.03,28.89,29.03,245288.0,16.5544,16.6174,16.5373,16.6174,245288.0
2016-01-08 11:50:00,29.03,29.07,28.97,29.06,227850.0,16.6174,16.6403,16.583,16.6346,227850.0
2016-01-08 12:00:00,29.06,29.09,29.02,29.07,182498.0,16.6346,16.6517,16.6117,16.6403,182498.0
2016-01-08 12:10:00,29.07,29.17,29.05,29.17,223341.0,16.6403,16.6975,16.6288,16.6975,223341.0
2016-01-08 12:20:00,29.17,29.22,29.15,29.21,207388.0,16.6975,16.7262,16.6861,16.7204,207388.0
2016-01-08 12:30:00,29.22,29.23,29.14,29.14,142112.0,16.7262,16.7319,16.6804,16.6804,142112.0
2016-01-08 12:40:00,29.15,29.22,29.12,29.2,129495.0,16.6861,16.7262,16.6689,16.7147,129495.0
2016-01-08 12:50:00,29.21,29.21,29.13,29.18,107017.0,16.7204,16.7204,16.6746,16.7033,107017.0
2016-01-08 13:00:00,29.17,29.22,29.11,29.13,185502.0,16.6975,16.7262,16.6632,16.6746,185502.0
2016-01-08 13:10:00,29.13,29.15,29.1,29.13,155353.0,16.6746,16.6861,16.6575,16.6746,155353.0
2016-01-08 13:20:00,29.14,29.14,29.06,29.1,126197.0,16.6804,16.6804,16.6346,16.6575,126197.0
2016-01-08 13:30:00,29.1,29.19,29.09,29.17,124178.0,16.6575,16.709,16.6517,16.6975,124178.0
2016-01-08 13:40:00,29.18,29.2,29.14,29.14,125605.0,16.7033,16.7147,16.6804,16.6804,125605.0
2016-01-08 13:50:00,29.15,29.19,29.13,29.16,111387.0,16.6861,16.709,16.6746,16.6918,111387.0
2016-01-08 14:00:00,29.16,29.26,29.16,29.25,249246.0,16.6918,16.7491,16.6918,16.7433,249246.0
2016-01-08 14:10:00,29.25,29.26,29.17,29.26,160734.0,16.7433,16.7491,16.6975,16.7491,160734.0
2016-01-08 14:20:00,29.26,29.27,29.13,29.17,219425.0,16.7491,16.7548,16.6746,16.6975,219425.0
2016-01-08 14:30:00,29.16,29.19,29.13,29.13,98177.0,16.6918,16.709,16.6746,16.6746,98177.0
2016-01-08 14:40:00,29.14,29.19,29.12,29.16,128708.0,16.6804,16.709,16.6689,16.6918,128708.0
2016-01-08 14:50:00,29.16,29.17,29.11,29.15,286252.0,16.6918,16.6975,16.6632,16.6861,286252.0
2016-01-08 15:00:00,29.14,29.22,29.13,29.21,222291.0,16.6804,16.7262,16.6746,16.7204,222291.0
2016-01-08 15:10:00,29.2,29.23,29.15,29.18,219739.0,16.7147,16.7319,16.6861,16.7033,219739.0
2016-01-08 15:20:00,29.18,29.21,29.1,29.12,311589.0,16.7033,16.7204,16.6575,16.6689,311589.0
2016-01-08 15:30:00,29.12,29.12,29.04,29.04,323680.0,16.6689,16.6689,16.6231,16.6231,323680.0
2016-01-08 15:40:00,29.05,29.06,28.97,28.97,582724.0,16.6288,16.6346,16.583,16.583,582724.0
2016-01-08 15:50:00,28.98,29.03,28.9,28.91,861507.0,16.5888,16.6174,16.543,16.5487,861507.0
2016-01-11 09:30:00,29.56,29.57,29.31,29.36,548113.0,16.9208,16.9265,16.7777,16.8063,548113.0
2016-01-11 09:40:00,29.35,29.36,29.15,29.15,274424.0,16.8006,16.8063,16.6861,16.6861,274424.0
2016-01-11 09:50:00,29.14,29.16,29.07,29.15,207459.0,16.6804,16.6918,16.6403,16.6861,207459.0
2016-01-11 10:00:00,29.15,29.21,29.02,29.07,218929.0,16.6861,16.7204,16.6117,16.6403,218929.0
2016-01-11 10:10:00,29.07,29.13,28.99,29.04,186109.0,16.6403,16.6746,16.5945,16.6231,186109.0
2016-01-11 10:20:00,29.03,29.08,29.01,29.06,175502.0,16.6174,16.646,16.6059,16.6346,175502.0
2016-01-11 10:30:00,29.07,29.26,29.07,29.16,167393.0,16.6403,16.7491,16.6403,16.6918,167393.0
2016-01-11 10:40:00,29.17,29.2,28.98,29.0,301326.0,16.6975,16.7147,16.5888,16.6002,301326.0
2016-01-11 10:50:00,29.0,29.01,28.83,28.85,256559.0,16.6002,16.6059,16.5029,16.5144,256559.0
2016-01-11 11:00:00,28.85,28.85,28.76,28.79,205970.0,16.5144,16.5144,16.4628,16.48,205970.0
2016-01-11 11:10:00,28.79,28.93,28.78,28.93,181349.0,16.48,16.5602,16.4743,16.5602,181349.0
2016-01-11 11:20:00,28.93,28.94,28.88,28.92,221836.0,16.5602,16.5659,16.5315,16.5544,221836.0
2016-01-11 11:30:00,28.91,28.91,28.83,28.89,130225.0,16.5487,16.5487,16.5029,16.5373,130225.0
2016-01-11 11:40:00,28.9,28.95,28.83,28.86,154108.0,16.543,16.5716,16.5029,16.5201,154108.0
2016-01-11 11:50:00,28.86,28.95,28.86,28.9,102031.0,16.5201,16.5716,16.5201,16.543,102031.0
2016-01-11 12:00:00,28.9,28.91,28.83,28.85,74797.0,16.543,16.5487,16.5029,16.5144,74797.0
2016-01-11 12:10:00,28.85,28.85,28.78,28.81,77334.0,16.5144,16.5144,16.4743,16.4915,77334.0
2016-01-11 12:20:00,28.81,28.82,28.7,28.71,126474.0,16.4915,16.4972,16.4285,16.4342,126474.0
2016-01-11 12:30:00,28.71,28.77,28.69,28.7,155224.0,16.4342,16.4686,16.4228,16.4285,155224.0
2016-01-11 12:40:00,28.7,28.73,28.68,28.71,119035.0,16.4285,16.4457,16.417,16.4342,119035.0
2016-01-11 12:50:00,28.71,28.73,28.69,28.73,94044.0,16.4342,16.4457,16.4228,16.4457,94044.0
2016-01-11 13:00:00,28.73,28.74,28.69,28.7,83204.0,16.4457,16.4514,16.4228,16.4285,83204.0
2016-01-11 13:10:00,28.69,28.7,28.59,28.64,136892.0,16.4228,16.4285,16.3655,16.3941,136892.0
2016-01-11 13:20:00,28.65,28.66,28.6,28.6,85968.0,16.3999,16.4056,16.3713,16.3713,85968.0
2016-01-11 13:30:00,28.6,28.63,28.54,28.6,95037.0,16.3713,16.3884,16.3369,16.3713,95037.0
2016-01-11 13:40:00,28.59,28.61,28.54,28.55,115902.0,16.3655,16.377,16.3369,16.3426,115902.0
2016-01-11 13:50:00,28.55,28.59,28.52,28.58,119741.0,16.3426,16.3655,16.3255,16.3598,119741.0
2016-01-11 14:00:00,28.58,28.66,28.54,28.64,159999.0,16.3598,16.4056,16.3369,16.3941,159999.0
2016-01-11 14:10:00,28.63,28.73,28.63,28.71,106927.0,16.3884,16.4457,16.3884,16.4342,106927.0
2016-01-11 14:20:00,28.71,28.77,28.69,28.76,117596.0,16.4342,16.4686,16.4228,16.4628,117596.0
2016-01-11 14:30:00,28.76,28.78,28.71,28.77,89151.0,16.4628,16.4743,16.4342,16.4686,89151.0
2016-01-11 14:40:00,28.77,28.82,28.76,28.79,93694.0,16.4686,16.4972,16.4628,16.48,93694.0
2016-01-11 14:50:00,28.79,28.79,28.72,28.76,106390.0,16.48,16.48,16.4399,16.4628,106390.0
2016-01-11 15:00:00,28.77,28.79,28.72,28.74,157942.0,16.4686,16.48,16.4399,16.4514,157942.0
2016-01-11 15:10:00,28.74,28.74,28.61,28.63,189123.0,16.4514,16.4514,16.377,16.3884,189123.0
2016-01-11 15:20:00,28.63,28.83,28.62,28.8,150925.0,16.3884,16.5029,16.3827,16.4857,150925.0
2016-01-11 15:30:00,28.81,28.93,28.8,28.9,262587.0,16.4915,16.5602,16.4857,16.543,262587.0
2016-01-11 15:40:00,28.9,28.94,28.81,28.82,239394.0,16.543,16.5659,16.4915,16.4972,239394.0
2016-01-11 15:50:00,28.82,28.88,28.81,28.84,333645.0,16.4972,16.5315,16.4915,16.5086,333645.0
2016-01-12 09:30:00,29.13,29.19,28.92,29.06,405569.0,16.6746,16.709,16.5544,16.6346,405569.0
2016-01-12 09:40:00,29.06,29.1,29.01,29.03,283674.0,16.6346,16.6575,16.6059,16.6174,283674.0
2016-01-12 09:50:00,29.03,29.05,28.87,28.87,225669.0,16.6174,16.6288,16.5258,16.5258,225669.0
2016-01-12 10:00:00,28.87,28.9,28.63,28.67,237758.0,16.5258,16.543,16.3884,16.4113,237758.0
2016-01-12 10:10:00,28.68,28.75,28.52,28.57,197361.0,16.417,16.4571,16.3255,16.3541,197361.0
2016-01-12 10:20:00,28.56,28.57,28.41,28.46,367460.0,16.3484,16.3541,16.2625,16.2911,367460.0
2016-01-12 10:30:00,28.46,28.6,28.37,28.38,322442.0,16.2911,16.3713,16.2396,16.2453,322442.0
2016-01-12 10:40:00,28.37,28.42,28.22,28.23,241395.0,16.2396,16.2682,16.1537,16.1595,241395.0
2016-01-12 10:50:00,28.23,28.32,28.2,28.29,126355.0,16.1595,16.211,16.1423,16.1938,126355.0
2016-01-12 11:00:00,28.29,28.4,28.27,28.28,204564.0,16.1938,16.2568,16.1824,16.1881,204564.0
2016-01-12 11:10:00,28.28,28.29,28.16,28.19,312921.0,16.1881,16.1938,16.1194,16.1366,312921.0
2016-01-12 11:20:00,28.18,28.2,28.1,28.12,233736.0,16.1308,16.1423,16.085,16.0965,233736.0
2016-01-12 11:30:00,28.12,28.12,28.0,28.02,265432.0,16.0965,16.0965,16.0278,16.0392,265432.0
2016-01-12 11:40:00,28.02,28.22,28.0,28.22,232368.0,16.0392,16.1537,16.0278,16.1537,232368.0
2016-01-12 11:50:00,28.21,28.24,28.1,28.12,169794.0,16.148,16.1652,16.085,16.0965,169794.0
2016-01-12 12:00:00,28.12,28.34,28.11,28.28,186070.0,16.0965,16.2224,16.0908,16.1881,186070.0
2016-01-12 12:10:00,28.28,28.28,28.11,28.12,233311.0,16.1881,16.1881,16.0908,16.0965,233311.0
2016-01-12 12:20:00,28.11,28.18,28.09,28.16,196742.0,16.0908,16.1308,16.0793,16.1194,196742.0
2016-01-12 12:30:00,28.16,28.17,28.07,28.12,218202.0,16.1194,16.1251,16.0679,16.0965,218202.0
2016-01-12 12:40:00,28.11,28.18,28.03,28.16,234740.0,16.0908,16.1308,16.045,16.1194,234740.0
2016-01-12 12:50:00,28.16,28.19,28.1,28.1,165338.0,16.1194,16.1366,16.085,16.085,165338.0
2016-01-12 13:00:00,28.1,28.13,28.03,28.07,136899.0,16.085,16.1022,16.045,16.0679,136899.0
2016-01-12 13:10:00,28.07,28.17,28.05,28.15,171651.0,16.0679,16.1251,16.0564,16.1137,171651.0
2016-01-12 13:20:00,28.14,28.15,28.06,28.1,118187.0,16.1079,16.1137,16.0621,16.085,118187.0
2016-01-12 13:30:00,28.1,28.19,28.09,28.18,93458.0,16.085,16.1366,16.0793,16.1308,93458.0
2016-01-12 13:40:00,28.18,28.24,28.14,28.24,149284.0,16.1308,16.1652,16.1079,16.1652,149284.0
2016-01-12 13:50:00,28.24,28.28,28.17,28.17,159041.0,16.1652,16.1881,16.1251,16.1251,159041.0
2016-01-12 14:00:00,28.16,28.17,28.03,28.12,214920.0,16.1194,16.1251,16.045,16.0965,214920.0
2016-01-12 14:10:00,28.11,28.2,28.06,28.07,146313.0,16.0908,16.1423,16.0621,16.0679,146313.0
2016-01-12 14:20:00,28.06,28.22,28.04,28.21,142635.0,16.0621,16.1537,16.0507,16.148,142635.0
2016-01-12 14:30:00,28.21,28.31,28.18,28.29,214537.0,16.148,16.2053,16.1308,16.1938,214537.0
2016-01-12 14:40:00,28.29,28.31,28.23,28.25,96045.0,16.1938,16.2053,16.1595,16.1709,96045.0
2016-01-12 14:50:00,28.24,28.44,28.24,28.41,286529.0,16.1652,16.2797,16.1652,16.2625,286529.0
2016-01-12 15:00:00,28.4,28.43,28.31,28.32,200357.0,16.2568,16.2739,16.2053,16.211,200357.0
2016-01-12 15:10:00,28.33,28.51,28.32,28.51,366842.0,16.2167,16.3197,16.211,16.3197,366842.0
2016-01-12 15:20:00,28.51,28.62,28.48,28.55,458633.0,16.3197,16.3827,16.3026,16.3426,458633.0
2016-01-12 15:30:00,28.53,28.6,28.49,28.53,366110.0,16.3312,16.3713,16.3083,16.3312,366110.0
2016-01-12 15:40:00,28.53,28.61,28.49,28.57,300244.0,16.3312,16.377,16.3083,16.3541,300244.0
2016-01-12 15:50:00,28.57,28.66,28.54,28.65,505926.0,16.3541,16.4056,16.3369,16.3999,505926.0
2016-01-13 09:30:00,29.28,29.68,29.28,29.67,976202.0,16.7605,16.9895,16.7605,16.9837,976202.0
2016-01-13 09:40:00,29.67,29.69,29.5,29.59,572689.0,16.9837,16.9952,16.8864,16.9379,572689.0
2016-01-13 09:50:00,29.58,29.66,29.52,29.65,601464.0,16.9322,16.978,16.8979,16.9723,601464.0
2016-01-13 10:00:00,29.65,29.84,29.57,29.76,673018.0,16.9723,17.0811,16.9265,17.0353,673018.0
2016-01-13 10:10:00,29.77,29.77,29.49,29.51,454968.0,17.041,17.041,16.8807,16.8922,454968.0
2016-01-13 10:20:00,29.5,29.62,29.45,29.57,1012283.0,16.8864,16.9551,16.8578,16.9265,1012283.0
2016-01-13 10:30:00,29.57,29.57,28.88,28.91,1132960.0,16.9265,16.9265,16.5315,16.5487,1132960.0
2016-01-13 10:40:00,28.91,29.21,28.88,29.21,565266.0,16.5487,16.7204,16.5315,16.7204,565266.0
2016-01-13 10:50:00,29.2,29.42,29.16,29.42,427188.0,16.7147,16.8406,16.6918,16.8406,427188.0
2016-01-13 11:00:00,29.42,29.43,29.29,29.3,483488.0,16.8406,16.8464,16.7662,16.7719,483488.0
2016-01-13 11:10:00,29.3,29.37,29.21,29.34,364846.0,16.7719,16.812,16.7204,16.7948,364846.0
2016-01-13 11:20:00,29.34,29.4,29.19,29.22,299228.0,16.7948,16.8292,16.709,16.7262,299228.0
2016-01-13 11:30:00,29.22,29.37,29.18,29.3,370540.0,16.7262,16.812,16.7033,16.7719,370540.0
2016-01-13 11:40:00,29.31,29.33,29.12,29.17,175115.0,16.7777,16.7891,16.6689,16.6975,175115.0
2016-01-13 11:50:00,29.17,29.2,29.08,29.11,126168.0,16.6975,16.7147,16.646,16.6632,126168.0
2016-01-13 12:00:00,29.1,29.16,29.05,29.05,181497.0,16.6575,16.6918,16.6288,16.6288,181497.0
2016-01-13 12:10:00,29.07,29.12,29.02,29.12,197844.0,16.6403,16.6689,16.6117,16.6689,197844.0
2016-01-13 12:20:00,29.12,29.21,29.1,29.14,98955.0,16.6689,16.7204,16.6575,16.6804,98955.0
2016-01-13 12:30:00,29.13,29.14,29.04,29.07,140206.0,16.6746,16.6804,16.6231,16.6403,140206.0
2016-01-13 12:40:00,29.07,29.12,29.04,29.08,123986.0,16.6403,16.6689,16.6231,16.646,123986.0
2016-01-13 12:50:00,29.07,29.09,29.01,29.09,113555.0,16.6403,16.6517,16.6059,16.6517,113555.0
2016-01-13 13:00:00,29.09,29.12,29.06,29.1,150325.0,16.6517,16.6689,16.6346,16.6575,150325.0
2016-01-13 13:10:00,29.1,29.1,29.01,29.04,111018.0,16.6575,16.6575,16.6059,16.6231,111018.0
2016-01-13 13:20:00,29.03,29.05,28.99,29.02,94877.0,16.6174,16.6288,16.5945,16.6117,94877.0
2016-01-13 13:30:00,29.01,29.09,28.97,28.97,196926.0,16.6059,16.6517,16.583,16.583,196926.0
2016-01-13 13:40:00,28.96,29.01,28.87,28.89,210725.0,16.5773,16.6059,16.5258,16.5373,210725.0
2016-01-13 13:50:00,28.88,28.98,28.85,28.88,171758.0,16.5315,16.5888,16.5144,16.5315,171758.0
2016-01-13 14:00:00,28.88,28.96,28.84,28.89,264822.0,16.5315,16.5773,16.5086,16.5373,264822.0
2016-01-13 14:10:00,28.89,28.93,28.79,28.83,141110.0,16.5373,16.5602,16.48,16.5029,141110.0
2016-01-13 14:20:00,28.83,28.84,28.73,28.81,161239.0,16.5029,16.5086,16.4457,16.4915,161239.0
2016-01-13 14:30:00,28.81,28.81,28.63,28.7,153926.0,16.4915,16.4915,16.3884,16.4285,153926.0
2016-01-13 14:40:00,28.69,28.69,28.55,28.62,186435.0,16.4228,16.4228,16.3426,16.3827,186435.0
2016-01-13 14:50:00,28.62,28.78,28.61,28.7,202822.0,16.3827,16.4743,16.377,16.4285,202822.0
2016-01-13 15:00:00,28.71,28.75,28.67,28.68,163731.0,16.4342,16.4571,16.4113,16.417,163731.0
2016-01-13 15:10:00,28.67,28.77,28.6,28.75,174480.0,16.4113,16.4686,16.3713,16.4571,174480.0
2016-01-13 15:20:00,28.74,28.89,28.7,28.84,301185.0,16.4514,16.5373,16.4285,16.5086,301185.0
2016-01-13 15:30:00,28.84,28.88,28.78,28.87,243980.0,16.5086,16.5315,16.4743,16.5258,243980.0
2016-01-13 15:40:00,28.87,28.92,28.72,28.73,465196.0,16.5258,16.5544,16.4399,16.4457,465196.0
2016-01-13 15:50:00,28.74,28.79,28.72,28.77,369858.0,16.4514,16.48,16.4399,16.4686,369858.0
2016-01-14 09:30:00,29.83,29.84,29.44,29.57,937162.0,17.0753,17.0811,16.8521,16.9265,937162.0
2016-01-14 09:40:00,29.58,29.87,29.56,29.78,534854.0,16.9322,17.0982,16.9208,17.0467,534854.0
2016-01-14 09:50:00,29.78,29.82,29.5,29.52,408809.0,17.0467,17.0696,16.8864,16.8979,408809.0
2016-01-14 10:00:00,29.52,29.69,29.51,29.63,471986.0,16.8979,16.9952,16.8922,16.9608,471986.0
2016-01-14 10:10:00,29.63,29.98,29.59,29.97,513702.0,16.9608,17.1612,16.9379,17.1555,513702.0
2016-01-14 10:20:00,29.98,30.45,29.98,30.41,775282.0,17.1612,17.4302,17.1612,17.4073,775282.0
2016-01-14 10:30:00,30.4,30.57,30.28,30.45,633350.0,17.4016,17.4989,17.3329,17.4302,633350.0
2016-01-14 10:40:00,30.46,30.61,30.27,30.61,468346.0,17.436,17.5218,17.3272,17.5218,468346.0
2016-01-14 10:50:00,30.61,30.63,30.3,30.31,475235.0,17.5218,17.5333,17.3444,17.3501,475235.0
2016-01-14 11:00:00,30.31,30.45,30.19,30.23,278240.0,17.3501,17.4302,17.2814,17.3043,278240.0
2016-01-14 11:10:00,30.22,30.42,30.2,30.24,304311.0,17.2986,17.4131,17.2871,17.31,304311.0
2016-01-14 11:20:00,30.25,30.28,30.09,30.2,356577.0,17.3157,17.3329,17.2242,17.2871,356577.0
2016-01-14 11:30:00,30.2,30.23,30.07,30.13,232393.0,17.2871,17.3043,17.2127,17.2471,232393.0
2016-01-14 11:40:00,30.14,30.23,30.1,30.21,186619.0,17.2528,17.3043,17.2299,17.2929,186619.0
2016-01-14 11:50:00,30.22,30.36,30.2,30.34,188272.0,17.2986,17.3787,17.2871,17.3673,188272.0
2016-01-14 12:00:00,30.35,30.41,30.28,30.29,125713.0,17.373,17.4073,17.3329,17.3386,125713.0
2016-01-14 12:10:00,30.3,30.37,30.25,30.31,118033.0,17.3444,17.3844,17.3157,17.3501,118033.0
2016-01-14 12:20:00,30.32,30.38,30.27,30.37,117623.0,17.3558,17.3902,17.3272,17.3844,117623.0
2016-01-14 12:30:00,30.37,30.37,30.3,30.34,153183.0,17.3844,17.3844,17.3444,17.3673,153183.0
2016-01-14 12:40:00,30.35,30.46,30.35,30.43,176719.0,17.373,17.436,17.373,17.4188,176719.0
2016-01-14 12:50:00,30.43,30.43,30.35,30.37,157307.0,17.4188,17.4188,17.373,17.3844,157307.0
2016-01-14 13:00:00,30.37,30.53,30.35,30.49,173831.0,17.3844,17.476,17.373,17.4531,173831.0
2016-01-14 13:10:00,30.49,30.57,30.48,30.54,202243.0,17.4531,17.4989,17.4474,17.4817,202243.0
2016-01-14 13:20:00,30.54,30.66,30.53,30.6,235651.0,17.4817,17.5504,17.476,17.5161,235651.0
2016-01-14 13:30:00,30.61,30.67,30.58,30.6,149234.0,17.5218,17.5562,17.5046,17.5161,149234.0
2016-01-14 13:40:00,30.6,30.64,30.56,30.63,158751.0,17.5161,17.539,17.4932,17.5333,158751.0
2016-01-14 13:50:00,30.63,30.68,30.58,30.66,222217.0,17.5333,17.5619,17.5046,17.5504,222217.0
2016-01-14 14:00:00,30.66,30.7,30.57,30.66,247490.0,17.5504,17.5733,17.4989,17.5504,247490.0
2016-01-14 14:10:00,30.67,30.79,30.64,30.7,267582.0,17.5562,17.6249,17.539,17.5733,267582.0
2016-01-14 14:20:00,30.69,30.78,30.67,30.74,200500.0,17.5676,17.6191,17.5562,17.5962,200500.0
2016-01-14 14:30:00,30.73,30.78,30.67,30.67,197126.0,17.5905,17.6191,17.5562,17.5562,197126.0
2016-01-14 14:40:00,30.68,30.82,30.68,30.81,203881.0,17.5619,17.642,17.5619,17.6363,203881.0
2016-01-14 14:50:00,30.8,30.93,30.8,30.91,225524.0,17.6306,17.705,17.6306,17.6935,225524.0
2016-01-14 15:00:00,30.91,30.96,30.87,30.92,226354.0,17.6935,17.7222,17.6706,17.6993,226354.0
2016-01-14 15:10:00,30.92,30.99,30.91,30.92,239767.0,17.6993,17.7393,17.6935,17.6993,239767.0
2016-01-14 15:20:00,30.93,30.97,30.9,30.9,254792.0,17.705,17.7279,17.6878,17.6878,254792.0
2016-01-14 15:30:00,30.9,30.91,30.7,30.75,365615.0,17.6878,17.6935,17.5733,17.602,365615.0
2016-01-14 15:40:00,30.75,30.88,30.72,30.84,436371.0,17.602,17.6764,17.5848,17.6535,436371.0
2016-01-14 15:50:00,30.84,30.87,30.78,30.83,694072.0,17.6535,17.6706,17.6191,17.6478,694072.0
2016-01-15 09:30:00,29.29,29.56,29.2,29.47,696964.0,16.7662,16.9208,16.7147,16.8693,696964.0
2016-01-15 09:40:00,29.47,29.73,29.3,29.53,594765.0,16.8693,17.0181,16.7719,16.9036,594765.0
2016-01-15 09:50:00,29.52,29.52,29.23,29.24,229233.0,16.8979,16.8979,16.7319,16.7376,229233.0
2016-01-15 10:00:00,29.23,29.33,29.12,29.3,266836.0,16.7319,16.7891,16.6689,16.7719,266836.0
2016-01-15 10:10:00,29.31,29.34,29.16,29.18,310570.0,16.7777,16.7948,16.6918,16.7033,310570.0
2016-01-15 10:20:00,29.17,29.33,29.15,29.23,350855.0,16.6975,16.7891,16.6861,16.7319,350855.0
2016-01-15 10:30:00,29.23,29.38,29.21,29.28,324796.0,16.7319,16.8177,16.7204,16.7605,324796.0
2016-01-15 10:40:00,29.29,29.31,29.14,29.3,179662.0,16.7662,16.7777,16.6804,16.7719,179662.0
2016-01-15 10:50:00,29.31,29.34,29.05,29.07,203953.0,16.7777,16.7948,16.6288,16.6403,203953.0
2016-01-15 11:00:00,29.07,29.12,29.03,29.04,326845.0,16.6403,16.6689,16.6174,16.6231,326845.0
2016-01-15 11:10:00,29.04,29.17,28.94,29.1,539006.0,16.6231,16.6975,16.5659,16.6575,539006.0
2016-01-15 11:20:00,29.09,29.17,29.04,29.12,358517.0,16.6517,16.6975,16.6231,16.6689,358517.0
2016-01-15 11:30:00,29.12,29.22,29.08,29.17,232237.0,16.6689,16.7262,16.646,16.6975,232237.0
2016-01-15 11:40:00,29.17,29.18,29.1,29.12,115671.0,16.6975,16.7033,16.6575,16.6689,115671.0
2016-01-15 11:50:00,29.11,29.13,29.02,29.02,174555.0,16.6632,16.6746,16.6117,16.6117,174555.0
2016-01-15 12:00:00,29.02,29.08,29.0,29.07,153095.0,16.6117,16.646,16.6002,16.6403,153095.0
2016-01-15 12:10:00,29.07,29.1,28.98,28.99,154052.0,16.6403,16.6575,16.5888,16.5945,154052.0
2016-01-15 12:20:00,28.98,29.0,28.89,28.97,281806.0,16.5888,16.6002,16.5373,16.583,281806.0
2016-01-15 12:30:00,28.96,28.97,28.84,28.88,325567.0,16.5773,16.583,16.5086,16.5315,325567.0
2016-01-15 12:40:00,28.87,29.03,28.85,29.0,176536.0,16.5258,16.6174,16.5144,16.6002,176536.0
2016-01-15 12:50:00,29.0,29.1,28.99,29.07,141939.0,16.6002,16.6575,16.5945,16.6403,141939.0
2016-01-15 13:00:00,29.07,29.09,28.96,28.97,128751.0,16.6403,16.6517,16.5773,16.583,128751.0
2016-01-15 13:10:00,28.97,29.14,28.96,29.13,134279.0,16.583,16.6804,16.5773,16.6746,134279.0
2016-01-15 13:20:00,29.13,29.14,29.03,29.04,165163.0,16.6746,16.6804,16.6174,16.6231,165163.0
2016-01-15 13:30:00,29.04,29.05,28.99,29.02,183383.0,16.6231,16.6288,16.5945,16.6117,183383.0
2016-01-15 13:40:00,29.01,29.13,29.01,29.09,142726.0,16.6059,16.6746,16.6059,16.6517,142726.0
2016-01-15 13:50:00,29.09,29.27,29.08,29.26,364087.0,16.6517,16.7548,16.646,16.7491,364087.0
2016-01-15 14:00:00,29.26,29.29,29.19,29.21,184109.0,16.7491,16.7662,16.709,16.7204,184109.0
2016-01-15 14:10:00,29.22,29.24,29.16,29.18,131210.0,16.7262,16.7376,16.6918,16.7033,131210.0
2016-01-15 14:20:00,29.18,29.19,29.06,29.07,146572.0,16.7033,16.709,16.6346,16.6403,146572.0
2016-01-15 14:30:00,29.07,29.13,29.05,29.11,197773.0,16.6403,16.6746,16.6288,16.6632,197773.0
2016-01-15 14:40:00,29.11,29.17,29.09,29.14,141439.0,16.6632,16.6975,16.6517,16.6804,141439.0
2016-01-15 14:50:00,29.15,29.24,29.11,29.24,161046.0,16.6861,16.7376,16.6632,16.7376,161046.0
2016-01-15 15:00:00,29.25,29.28,29.17,29.24,265535.0,16.7433,16.7605,16.6975,16.7376,265535.0
2016-01-15 15:10:00,29.24,29.25,29.09,29.09,211367.0,16.7376,16.7433,16.6517,16.6517,211367.0
2016-01-15 15:20:00,29.09,29.17,29.08,29.16,217093.0,16.6517,16.6975,16.646,16.6918,217093.0
2016-01-15 15:30:00,29.15,29.21,29.1,29.14,304756.0,16.6861,16.7204,16.6575,16.6804,304756.0
2016-01-15 15:40:00,29.14,29.16,29.09,29.15,303144.0,16.6804,16.6918,16.6517,16.6861,303144.0
2016-01-15 15:50:00,29.15,29.17,29.13,29.15,486728.0,16.6861,16.6975,16.6746,16.6861,486728.0
2016-01-19 09:30:00,29.59,29.7,29.24,29.25,799227.0,16.9379,17.0009,16.7376,16.7433,799227.0
2016-01-19 09:40:00,29.25,29.26,29.05,29.13,568055.0,16.7433,16.7491,16.6288,16.6746,568055.0
2016-01-19 09:50:00,29.12,29.21,29.0,29.19,363398.0,16.6689,16.7204,16.6002,16.709,363398.0
2016-01-19 10:00:00,29.19,29.28,29.06,29.09,357468.0,16.709,16.7605,16.6346,16.6517,357468.0
2016-01-19 10:10:00,29.08,29.31,29.07,29.19,323786.0,16.646,16.7777,16.6403,16.709,323786.0
2016-01-19 10:20:00,29.19,29.34,29.12,29.33,283811.0,16.709,16.7948,16.6689,16.7891,283811.0
2016-01-19 10:30:00,29.32,29.42,29.13,29.14,226286.0,16.7834,16.8406,16.6746,16.6804,226286.0
2016-01-19 10:40:00,29.14,29.35,29.13,29.34,208339.0,16.6804,16.8006,16.6746,16.7948,208339.0
2016-01-19 10:50:00,29.35,29.37,29.12,29.14,171812.0,16.8006,16.812,16.6689,16.6804,171812.0
2016-01-19 11:00:00,29.12,29.24,29.11,29.23,162642.0,16.6689,16.7376,16.6632,16.7319,162642.0
2016-01-19 11:10:00,29.23,29.24,29.08,29.08,252312.0,16.7319,16.7376,16.646,16.646,252312.0
2016-01-19 11:20:00,29.09,29.24,29.07,29.19,306993.0,16.6517,16.7376,16.6403,16.709,306993.0
2016-01-19 11:30:00,29.21,29.29,29.19,29.28,304594.0,16.7204,16.7662,16.709,16.7605,304594.0
2016-01-19 11:40:00,29.28,29.32,29.22,29.25,103145.0,16.7605,16.7834,16.7262,16.7433,103145.0
2016-01-19 11:50:00,29.24,29.29,29.17,29.18,143205.0,16.7376,16.7662,16.6975,16.7033,143205.0
2016-01-19 12:00:00,29.17,29.2,29.08,29.09,121154.0,16.6975,16.7147,16.646,16.6517,121154.0
2016-01-19 12:10:00,29.09,29.12,29.01,29.05,106491.0,16.6517,16.6689,16.6059,16.6288,106491.0
2016-01-19 12:20:00,29.04,29.1,29.0,29.08,137438.0,16.6231,16.6575,16.6002,16.646,137438.0
2016-01-19 12:30:00,29.08,29.14,29.07,29.08,75398.0,16.646,16.6804,16.6403,16.646,75398.0
2016-01-19 12:40:00,29.08,29.11,28.98,29.02,206736.0,16.646,16.6632,16.5888,16.6117,206736.0
2016-01-19 12:50:00,29.02,29.14,29.01,29.1,140955.0,16.6117,16.6804,16.6059,16.6575,140955.0
2016-01-19 13:00:00,29.1,29.2,29.1,29.19,177477.0,16.6575,16.7147,16.6575,16.709,177477.0
2016-01-19 13:10:00,29.19,29.22,29.05,29.1,129869.0,16.709,16.7262,16.6288,16.6575,129869.0
2016-01-19 13:20:00,29.11,29.18,29.06,29.08,79292.0,16.6632,16.7033,16.6346,16.646,79292.0
2016-01-19 13:30:00,29.09,29.13,29.05,29.13,143994.0,16.6517,16.6746,16.6288,16.6746,143994.0
2016-01-19 13:40:00,29.14,29.16,29.06,29.13,208105.0,16.6804,16.6918,16.6346,16.6746,208105.0
2016-01-19 13:50:00,29.13,29.13,28.98,28.98,126001.0,16.6746,16.6746,16.5888,16.5888,126001.0
2016-01-19 14:00:00,28.98,28.99,28.82,28.82,177190.0,16.5888,16.5945,16.4972,16.4972,177190.0
2016-01-19 14:10:00,28.81,28.88,28.68,28.74,233422.0,16.4915,16.5315,16.417,16.4514,233422.0
2016-01-19 14:20:00,28.74,28.77,28.68,28.72,174447.0,16.4514,16.4686,16.417,16.4399,174447.0
2016-01-19 14:30:00,28.73,28.76,28.67,28.7,170361.0,16.4457,16.4628,16.4113,16.4285,170361.0
2016-01-19 14:40:00,28.69,28.71,28.52,28.53,215652.0,16.4228,16.4342,16.3255,16.3312,215652.0
2016-01-19 14:50:00,28.53,28.71,28.52,28.65,136211.0,16.3312,16.4342,16.3255,16.3999,136211.0
2016-01-19 15:00:00,28.64,28.73,28.61,28.69,147793.0,16.3941,16.4457,16.377,16.4228,147793.0
2016-01-19 15:10:00,28.7,28.77,28.65,28.74,162143.0,16.4285,16.4686,16.3999,16.4514,162143.0
2016-01-19 15:20:00,28.74,28.91,28.72,28.91,148788.0,16.4514,16.5487,16.4399,16.5487,148788.0
2016-01-19 15:30:00,28.91,28.95,28.84,28.87,260014.0,16.5487,16.5716,16.5086,16.5258,260014.0
2016-01-19 15:40:00,28.87,29.02,28.81,29.02,212314.0,16.5258,16.6117,16.4915,16.6117,212314.0
2016-01-19 15:50:00,29.02,29.03,28.89,28.92,316665.0,16.6117,16.6174,16.5373,16.5544,316665.0
2016-01-20 09:30:00,28.53,28.56,28.25,28.26,844988.0,16.3312,16.3484,16.1709,16.1766,844988.0
2016-01-20 09:40:00,28.26,28.48,28.18,28.43,625519.0,16.1766,16.3026,16.1308,16.2739,625519.0
2016-01-20 09:50:00,28.42,28.5,28.13,28.18,595696.0,16.2682,16.314,16.1022,16.1308,595696.0
2016-01-20 10:00:00,28.19,28.26,28.09,28.19,458415.0,16.1366,16.1766,16.0793,16.1366,458415.0
2016-01-20 10:10:00,28.2,28.27,28.06,28.1,348516.0,16.1423,16.1824,16.0621,16.085,348516.0
2016-01-20 10:20:00,28.09,28.25,28.06,28.12,339391.0,16.0793,16.1709,16.0621,16.0965,339391.0
2016-01-20 10:30:00,28.12,28.13,27.92,27.94,592128.0,16.0965,16.1022,15.982,15.9935,592128.0
2016-01-20 10:40:00,27.94,28.09,27.92,28.01,341559.0,15.9935,16.0793,15.982,16.0335,341559.0
2016-01-20 10:50:00,28.01,28.08,27.79,27.79,405403.0,16.0335,16.0736,15.9076,15.9076,405403.0
2016-01-20 11:00:00,27.79,28.1,27.79,28.06,686640.0,15.9076,16.085,15.9076,16.0621,686640.0
2016-01-20 11:10:00,28.06,28.18,28.0,28.09,877649.0,16.0621,16.1308,16.0278,16.0793,877649.0
2016-01-20 11:20:00,28.07,28.09,27.91,27.95,719281.0,16.0679,16.0793,15.9763,15.9992,719281.0
2016-01-20 11:30:00,27.95,28.02,27.91,28.01,468157.0,15.9992,16.0392,15.9763,16.0335,468157.0
2016-01-20 11:40:00,28.02,28.05,27.91,27.96,264829.0,16.0392,16.0564,15.9763,16.0049,264829.0
2016-01-20 11:50:00,27.95,27.96,27.79,27.84,271135.0,15.9992,16.0049,15.9076,15.9362,271135.0
2016-01-20 12:00:00,27.84,27.88,27.75,27.76,180980.0,15.9362,15.9591,15.8847,15.8904,180980.0
2016-01-20 12:10:00,27.75,27.8,27.7,27.71,215048.0,15.8847,15.9133,15.8561,15.8618,215048.0
2016-01-20 12:20:00,27.72,27.73,27.55,27.6,266917.0,15.8675,15.8732,15.7702,15.7988,266917.0
2016-01-20 12:30:00,27.6,27.72,27.6,27.66,257184.0,15.7988,15.8675,15.7988,15.8332,257184.0
2016-01-20 12:40:00,27.66,27.72,27.61,27.65,130870.0,15.8332,15.8675,15.8046,15.8275,130870.0
2016-01-20 12:50:00,27.65,27.88,27.63,27.88,194309.0,15.8275,15.9591,15.816,15.9591,194309.0
2016-01-20 13:00:00,27.87,27.94,27.75,27.75,226211.0,15.9534,15.9935,15.8847,15.8847,226211.0
2016-01-20 13:10:00,27.75,27.78,27.65,27.66,201018.0,15.8847,15.9019,15.8275,15.8332,201018.0
2016-01-20 13:20:00,27.66,27.79,27.64,27.74,145689.0,15.8332,15.9076,15.8217,15.879,145689.0
2016-01-20 13:30:00,27.75,27.96,27.73,27.94,299816.0,15.8847,16.0049,15.8732,15.9935,299816.0
2016-01-20 13:40:00,27.94,28.12,27.92,28.06,258405.0,15.9935,16.0965,15.982,16.0621,258405.0
2016-01-20 13:50:00,28.05,28.13,27.98,27.99,291262.0,16.0564,16.1022,16.0164,16.0221,291262.0
2016-01-20 14:00:00,27.99,28.05,27.9,28.04,211095.0,16.0221,16.0564,15.9706,16.0507,211095.0
2016-01-20 14:10:00,28.05,28.14,28.02,28.1,182786.0,16.0564,16.1079,16.0392,16.085,182786.0
2016-01-20 14:20:00,28.11,28.19,28.08,28.09,183828.0,16.0908,16.1366,16.0736,16.0793,183828.0
2016-01-20 14:30:00,28.09,28.11,27.99,28.09,336252.0,16.0793,16.0908,16.0221,16.0793,336252.0
2016-01-20 14:40:00,28.08,28.11,28.03,28.06,151045.0,16.0736,16.0908,16.045,16.0621,151045.0
2016-01-20 14:50:00,28.06,28.23,28.04,28.18,258218.0,16.0621,16.1595,16.0507,16.1308,258218.0
2016-01-20 15:00:00,28.18,28.32,28.12,28.31,227934.0,16.1308,16.211,16.0965,16.2053,227934.0
2016-01-20 15:10:00,28.31,28.57,28.25,28.53,403811.0,16.2053,16.3541,16.1709,16.3312,403811.0
2016-01-20 15:20:00,28.53,28.82,28.52,28.79,536455.0,16.3312,16.4972,16.3255,16.48,536455.0
2016-01-20 15:30:00,28.79,28.81,28.59,28.69,267834.0,16.48,16.4915,16.3655,16.4228,267834.0
2016-01-20 15:40:00,28.68,28.68,28.37,28.46,313125.0,16.417,16.417,16.2396,16.2911,313125.0
2016-01-20 15:50:00,28.46,28.51,28.41,28.46,497448.0,16.2911,16.3197,16.2625,16.2911,497448.0
2016-01-21 09:30:00,28.51,28.75,28.38,28.58,477424.0,16.3197,16.4571,16.2453,16.3598,477424.0
2016-01-21 09:40:00,28.59,28.69,28.32,28.38,291492.0,16.3655,16.4228,16.211,16.2453,291492.0
2016-01-21 09:50:00,28.38,28.57,28.37,28.44,142126.0,16.2453,16.3541,16.2396,16.2797,142126.0
2016-01-21 10:00:00,28.45,28.88,28.45,28.88,340564.0,16.2854,16.5315,16.2854,16.5315,340564.0
2016-01-21 10:10:00,28.87,29.04,28.84,28.86,402951.0,16.5258,16.6231,16.5086,16.5201,402951.0
2016-01-21 10:20:00,28.84,28.96,28.74,28.9,269803.0,16.5086,16.5773,16.4514,16.543,269803.0
2016-01-21 10:30:00,28.91,28.97,28.72,28.93,332554.0,16.5487,16.583,16.4399,16.5602,332554.0
2016-01-21 10:40:00,28.93,29.07,28.93,28.96,207114.0,16.5602,16.6403,16.5602,16.5773,207114.0
2016-01-21 10:50:00,28.96,28.99,28.8,28.8,202165.0,16.5773,16.5945,16.4857,16.4857,202165.0
2016-01-21 11:00:00,28.8,29.32,28.72,29.23,476246.0,16.4857,16.7834,16.4399,16.7319,476246.0
2016-01-21 11:10:00,29.23,29.34,29.15,29.26,281359.0,16.7319,16.7948,16.6861,16.7491,281359.0
2016-01-21 11:20:00,29.27,29.28,29.08,29.15,310407.0,16.7548,16.7605,16.646,16.6861,310407.0
2016-01-21 11:30:00,29.16,29.3,29.14,29.28,388624.0,16.6918,16.7719,16.6804,16.7605,388624.0
2016-01-21 11:40:00,29.28,29.4,29.18,29.39,150978.0,16.7605,16.8292,16.7033,16.8235,150978.0
2016-01-21 11:50:00,29.39,29.49,29.35,29.42,224597.0,16.8235,16.8807,16.8006,16.8406,224597.0
2016-01-21 12:00:00,29.42,29.62,29.42,29.56,252993.0,16.8406,16.9551,16.8406,16.9208,252993.0
2016-01-21 12:10:00,29.56,29.61,29.43,29.52,151530.0,16.9208,16.9494,16.8464,16.8979,151530.0
2016-01-21 12:20:00,29.52,29.52,29.35,29.44,199823.0,16.8979,16.8979,16.8006,16.8521,199823.0
2016-01-21 12:30:00,29.44,29.52,29.38,29.49,131414.0,16.8521,16.8979,16.8177,16.8807,131414.0
2016-01-21 12:40:00,29.49,29.53,29.36,29.38,104380.0,16.8807,16.9036,16.8063,16.8177,104380.0
2016-01-21 12:50:00,29.37,29.43,29.32,29.43,79038.0,16.812,16.8464,16.7834,16.8464,79038.0
2016-01-21 13:00:00,29.43,29.56,29.42,29.52,171334.0,16.8464,16.9208,16.8406,16.8979,171334.0
2016-01-21 13:10:00,29.52,29.56,29.42,29.45,150425.0,16.8979,16.9208,16.8406,16.8578,150425.0
2016-01-21 13:20:00,29.44,29.44,29.27,29.31,157446.0,16.8521,16.8521,16.7548,16.7777,157446.0
2016-01-21 13:30:00,29.32,29.43,29.21,29.41,227202.0,16.7834,16.8464,16.7204,16.8349,227202.0
2016-01-21 13:40:00,29.42,29.45,29.36,29.43,123650.0,16.8406,16.8578,16.8063,16.8464,123650.0
2016-01-21 13:50:00,29.43,29.44,29.3,29.43,207464.0,16.8464,16.8521,16.7719,16.8464,207464.0
2016-01-21 14:00:00,29.43,29.45,29.32,29.35,180820.0,16.8464,16.8578,16.7834,16.8006,180820.0
2016-01-21 14:10:00,29.35,29.35,29.16,29.23,284241.0,16.8006,16.8006,16.6918,16.7319,284241.0
2016-01-21 14:20:00,29.23,29.31,29.11,29.25,203532.0,16.7319,16.7777,16.6632,16.7433,203532.0
2016-01-21 14:30:00,29.25,29.37,29.21,29.29,154934.0,16.7433,16.812,16.7204,16.7662,154934.0
2016-01-21 14:40:00,29.29,29.38,29.28,29.28,109499.0,16.7662,16.8177,16.7605,16.7605,109499.0
2016-01-21 14:50:00,29.29,29.47,29.29,29.44,224111.0,16.7662,16.8693,16.7662,16.8521,224111.0
2016-01-21 15:00:00,29.44,29.44,29.27,29.31,160583.0,16.8521,16.8521,16.7548,16.7777,160583.0
2016-01-21 15:10:00,29.31,29.43,29.26,29.35,292412.0,16.7777,16.8464,16.7491,16.8006,292412.0
2016-01-21 15:20:00,29.34,29.42,29.31,29.33,199786.0,16.7948,16.8406,16.7777,16.7891,199786.0
2016-01-21 15:30:00,29.33,29.49,29.32,29.47,293369.0,16.7891,16.8807,16.7834,16.8693,293369.0
2016-01-21 15:40:00,29.46,29.52,29.44,29.49,362622.0,16.8635,16.8979,16.8521,16.8807,362622.0
2016-01-21 15:50:00,29.48,29.52,29.45,29.45,352901.0,16.875,16.8979,16.8578,16.8578,352901.0
2016-01-22 09:30:00,30.61,30.77,30.44,30.5,1180798.0,17.5218,17.6134,17.4245,17.4589,1180798.0
2016-01-22 09:40:00,30.49,30.53,30.27,30.37,791827.0,17.4531,17.476,17.3272,17.3844,791827.0
2016-01-22 09:50:00,30.38,30.67,30.35,30.63,425445.0,17.3902,17.5562,17.373,17.5333,425445.0
2016-01-22 10:00:00,30.63,30.72,30.53,30.62,662624.0,17.5333,17.5848,17.476,17.5275,662624.0
2016-01-22 10:10:00,30.62,30.88,30.6,30.77,630770.0,17.5275,17.6764,17.5161,17.6134,630770.0
2016-01-22 10:20:00,30.77,30.79,30.54,30.69,595586.0,17.6134,17.6249,17.4817,17.5676,595586.0
2016-01-22 10:30:00,30.7,30.72,30.45,30.48,524047.0,17.5733,17.5848,17.4302,17.4474,524047.0
2016-01-22 10:40:00,30.49,30.64,30.35,30.37,416517.0,17.4531,17.539,17.373,17.3844,416517.0
2016-01-22 10:50:00,30.37,30.44,30.2,30.2,277340.0,17.3844,17.4245,17.2871,17.2871,277340.0
2016-01-22 11:00:00,30.2,30.29,30.14,30.14,267411.0,17.2871,17.3386,17.2528,17.2528,267411.0
2016-01-22 11:10:00,30.14,30.33,30.09,30.27,283361.0,17.2528,17.3615,17.2242,17.3272,283361.0
2016-01-22 11:20:00,30.27,30.42,30.26,30.4,276505.0,17.3272,17.4131,17.3215,17.4016,276505.0
2016-01-22 11:30:00,30.4,30.41,30.21,30.21,237767.0,17.4016,17.4073,17.2929,17.2929,237767.0
2016-01-22 11:40:00,30.22,30.26,30.11,30.16,143489.0,17.2986,17.3215,17.2356,17.2642,143489.0
2016-01-22 11:50:00,30.17,30.3,30.14,30.19,358937.0,17.27,17.3444,17.2528,17.2814,358937.0
2016-01-22 12:00:00,30.18,30.29,30.18,30.25,129916.0,17.2757,17.3386,17.2757,17.3157,129916.0
2016-01-22 12:10:00,30.25,30.29,30.15,30.25,151146.0,17.3157,17.3386,17.2585,17.3157,151146.0
2016-01-22 12:20:00,30.24,30.31,30.16,30.2,182995.0,17.31,17.3501,17.2642,17.2871,182995.0
2016-01-22 12:30:00,30.19,30.32,30.14,30.31,180738.0,17.2814,17.3558,17.2528,17.3501,180738.0
2016-01-22 12:40:00,30.3,30.31,30.15,30.18,160573.0,17.3444,17.3501,17.2585,17.2757,160573.0
2016-01-22 12:50:00,30.18,30.25,30.16,30.24,179625.0,17.2757,17.3157,17.2642,17.31,179625.0
2016-01-22 13:00:00,30.24,30.3,30.14,30.15,367888.0,17.31,17.3444,17.2528,17.2585,367888.0
2016-01-22 13:10:00,30.15,30.26,30.14,30.21,190001.0,17.2585,17.3215,17.2528,17.2929,190001.0
2016-01-22 13:20:00,30.23,30.26,30.15,30.15,270708.0,17.3043,17.3215,17.2585,17.2585,270708.0
2016-01-22 13:30:00,30.16,30.19,30.12,30.13,195753.0,17.2642,17.2814,17.2413,17.2471,195753.0
2016-01-22 13:40:00,30.13,30.22,30.12,30.2,234300.0,17.2471,17.2986,17.2413,17.2871,234300.0
2016-01-22 13:50:00,30.21,30.25,30.16,30.21,244410.0,17.2929,17.3157,17.2642,17.2929,244410.0
2016-01-22 14:00:00,30.21,30.22,30.08,30.18,373251.0,17.2929,17.2986,17.2184,17.2757,373251.0
2016-01-22 14:10:00,30.19,30.29,30.18,30.23,441346.0,17.2814,17.3386,17.2757,17.3043,441346.0
2016-01-22 14:20:00,30.22,30.25,30.14,30.16,276096.0,17.2986,17.3157,17.2528,17.2642,276096.0
2016-01-22 14:30:00,30.17,30.19,30.09,30.09,157596.0,17.27,17.2814,17.2242,17.2242,157596.0
2016-01-22 14:40:00,30.1,30.15,30.08,30.14,204841.0,17.2299,17.2585,17.2184,17.2528,204841.0
2016-01-22 14:50:00,30.13,30.19,30.1,30.16,209681.0,17.2471,17.2814,17.2299,17.2642,209681.0
2016-01-22 15:00:00,30.16,30.18,30.06,30.11,275008.0,17.2642,17.2757,17.207,17.2356,275008.0
2016-01-22 15:10:00,30.11,30.22,30.1,30.19,229641.0,17.2356,17.2986,17.2299,17.2814,229641.0
2016-01-22 15:20:00,30.18,30.22,30.14,30.2,238310.0,17.2757,17.2986,17.2528,17.2871,238310.0
2016-01-22 15:30:00,30.21,30.24,30.14,30.24,277556.0,17.2929,17.31,17.2528,17.31,277556.0
2016-01-22 15:40:00,30.24,30.32,30.2,30.31,354616.0,17.31,17.3558,17.2871,17.3501,354616.0
2016-01-22 15:50:00,30.31,30.38,30.26,30.34,705162.0,17.3501,17.3902,17.3215,17.3673,705162.0
2016-01-25 09:30:00,29.77,29.84,29.63,29.76,529493.0,17.041,17.0811,16.9608,17.0353,529493.0
2016-01-25 09:40:00,29.77,29.79,29.54,29.65,360842.0,17.041,17.0524,16.9093,16.9723,360842.0
2016-01-25 09:50:00,29.65,29.85,29.63,29.81,327722.0,16.9723,17.0868,16.9608,17.0639,327722.0
2016-01-25 10:00:00,29.8,30.12,29.73,30.05,434946.0,17.0582,17.2413,17.0181,17.2013,434946.0
2016-01-25 10:10:00,30.05,30.16,29.88,30.06,346651.0,17.2013,17.2642,17.104,17.207,346651.0
2016-01-25 10:20:00,30.07,30.11,29.95,30.06,307147.0,17.2127,17.2356,17.144,17.207,307147.0
2016-01-25 10:30:00,30.07,30.17,29.98,30.02,253629.0,17.2127,17.27,17.1612,17.1841,253629.0
2016-01-25 10:40:00,30.02,30.03,29.89,29.99,225292.0,17.1841,17.1898,17.1097,17.1669,225292.0
2016-01-25 10:50:00,30.0,30.0,29.87,29.97,176989.0,17.1726,17.1726,17.0982,17.1555,176989.0
2016-01-25 11:00:00,29.97,29.97,29.81,29.85,213913.0,17.1555,17.1555,17.0639,17.0868,213913.0
2016-01-25 11:10:00,29.84,29.86,29.74,29.81,201722.0,17.0811,17.0925,17.0238,17.0639,201722.0
2016-01-25 11:20:00,29.82,30.0,29.8,29.98,205548.0,17.0696,17.1726,17.0582,17.1612,205548.0
2016-01-25 11:30:00,29.98,30.01,29.9,29.94,266382.0,17.1612,17.1784,17.1154,17.1383,266382.0
2016-01-25 11:40:00,29.93,29.93,29.85,29.9,80804.0,17.1326,17.1326,17.0868,17.1154,80804.0
2016-01-25 11:50:00,29.9,30.03,29.9,29.98,115989.0,17.1154,17.1898,17.1154,17.1612,115989.0
2016-01-25 12:00:00,29.98,30.04,29.92,29.97,68708.0,17.1612,17.1955,17.1268,17.1555,68708.0
2016-01-25 12:10:00,29.98,30.0,29.86,29.97,136584.0,17.1612,17.1726,17.0925,17.1555,136584.0
2016-01-25 12:20:00,29.97,30.06,29.94,30.04,143833.0,17.1555,17.207,17.1383,17.1955,143833.0
2016-01-25 12:30:00,30.04,30.05,29.97,30.05,51302.0,17.1955,17.2013,17.1555,17.2013,51302.0
2016-01-25 12:40:00,30.05,30.09,29.99,30.04,72322.0,17.2013,17.2242,17.1669,17.1955,72322.0
2016-01-25 12:50:00,30.03,30.04,29.93,29.96,83237.0,17.1898,17.1955,17.1326,17.1497,83237.0
2016-01-25 13:00:00,29.96,30.06,29.95,30.02,90697.0,17.1497,17.207,17.144,17.1841,90697.0
2016-01-25 13:10:00,30.03,30.07,29.99,30.03,110405.0,17.1898,17.2127,17.1669,17.1898,110405.0
2016-01-25 13:20:00,30.04,30.08,29.95,29.99,114076.0,17.1955,17.2184,17.144,17.1669,114076.0
2016-01-25 13:30:00,29.99,30.06,29.95,30.03,85605.0,17.1669,17.207,17.144,17.1898,85605.0
2016-01-25 13:40:00,30.03,30.06,29.89,29.9,101727.0,17.1898,17.207,17.1097,17.1154,101727.0
2016-01-25 13:50:00,29.9,29.92,29.86,29.88,88205.0,17.1154,17.1268,17.0925,17.104,88205.0
2016-01-25 14:00:00,29.87,29.93,29.84,29.9,84781.0,17.0982,17.1326,17.0811,17.1154,84781.0
2016-01-25 14:10:00,29.91,29.91,29.83,29.85,92378.0,17.1211,17.1211,17.0753,17.0868,92378.0
2016-01-25 14:20:00,29.85,29.85,29.73,29.82,85600.0,17.0868,17.0868,17.0181,17.0696,85600.0
2016-01-25 14:30:00,29.82,29.82,29.75,29.79,83344.0,17.0696,17.0696,17.0295,17.0524,83344.0
2016-01-25 14:40:00,29.79,29.8,29.69,29.72,125356.0,17.0524,17.0582,16.9952,17.0124,125356.0
2016-01-25 14:50:00,29.71,29.77,29.67,29.73,94858.0,17.0066,17.041,16.9837,17.0181,94858.0
2016-01-25 15:00:00,29.74,29.77,29.66,29.66,156178.0,17.0238,17.041,16.978,16.978,156178.0
2016-01-25 15:10:00,29.65,29.72,29.62,29.72,179879.0,16.9723,17.0124,16.9551,17.0124,179879.0
2016-01-25 15:20:00,29.72,29.72,29.58,29.59,105074.0,17.0124,17.0124,16.9322,16.9379,105074.0
2016-01-25 15:30:00,29.59,29.63,29.47,29.5,250763.0,16.9379,16.9608,16.8693,16.8864,250763.0
2016-01-25 15:40:00,29.49,29.52,29.45,29.52,218510.0,16.8807,16.8979,16.8578,16.8979,218510.0
2016-01-25 15:50:00,29.51,29.54,29.45,29.46,439635.0,16.8922,16.9093,16.8578,16.8635,439635.0
2016-01-26 09:30:00,30.32,30.51,30.26,30.31,598471.0,17.3558,17.4646,17.3215,17.3501,598471.0
2016-01-26 09:40:00,30.31,30.38,30.15,30.23,427618.0,17.3501,17.3902,17.2585,17.3043,427618.0
2016-01-26 09:50:00,30.23,30.3,30.12,30.24,355344.0,17.3043,17.3444,17.2413,17.31,355344.0
2016-01-26 10:00:00,30.24,30.52,30.24,30.5,245968.0,17.31,17.4703,17.31,17.4589,245968.0
2016-01-26 10:10:00,30.5,30.66,30.5,30.63,329548.0,17.4589,17.5504,17.4589,17.5333,329548.0
2016-01-26 10:20:00,30.62,30.75,30.57,30.62,367655.0,17.5275,17.602,17.4989,17.5275,367655.0
2016-01-26 10:30:00,30.63,30.75,30.59,30.72,196990.0,17.5333,17.602,17.5104,17.5848,196990.0
2016-01-26 10:40:00,30.73,30.73,30.56,30.59,275512.0,17.5905,17.5905,17.4932,17.5104,275512.0
2016-01-26 10:50:00,30.6,30.65,30.54,30.57,234816.0,17.5161,17.5447,17.4817,17.4989,234816.0
2016-01-26 11:00:00,30.58,30.71,30.57,30.63,392086.0,17.5046,17.5791,17.4989,17.5333,392086.0
2016-01-26 11:10:00,30.63,30.73,30.59,30.71,230466.0,17.5333,17.5905,17.5104,17.5791,230466.0
2016-01-26 11:20:00,30.72,30.76,30.67,30.73,422923.0,17.5848,17.6077,17.5562,17.5905,422923.0
2016-01-26 11:30:00,30.73,30.73,30.58,30.64,328143.0,17.5905,17.5905,17.5046,17.539,328143.0
2016-01-26 11:40:00,30.62,30.66,30.6,30.63,302795.0,17.5275,17.5504,17.5161,17.5333,302795.0
2016-01-26 11:50:00,30.63,30.71,30.6,30.62,138948.0,17.5333,17.5791,17.5161,17.5275,138948.0
2016-01-26 12:00:00,30.62,30.7,30.59,30.64,217880.0,17.5275,17.5733,17.5104,17.539,217880.0
2016-01-26 12:10:00,30.64,30.8,30.63,30.78,249800.0,17.539,17.6306,17.5333,17.6191,249800.0
2016-01-26 12:20:00,30.78,30.79,30.73,30.76,187859.0,17.6191,17.6249,17.5905,17.6077,187859.0
2016-01-26 12:30:00,30.76,30.85,30.73,30.74,194164.0,17.6077,17.6592,17.5905,17.5962,194164.0
2016-01-26 12:40:00,30.73,30.77,30.7,30.71,164825.0,17.5905,17.6134,17.5733,17.5791,164825.0
2016-01-26 12:50:00,30.72,30.75,30.7,30.7,107454.0,17.5848,17.602,17.5733,17.5733,107454.0
2016-01-26 13:00:00,30.71,30.81,30.7,30.72,166762.0,17.5791,17.6363,17.5733,17.5848,166762.0
2016-01-26 13:10:00,30.72,30.82,30.71,30.82,90296.0,17.5848,17.642,17.5791,17.642,90296.0
2016-01-26 13:20:00,30.82,30.9,30.81,30.84,138753.0,17.642,17.6878,17.6363,17.6535,138753.0
2016-01-26 13:30:00,30.85,30.86,30.74,30.76,134730.0,17.6592,17.6649,17.5962,17.6077,134730.0
2016-01-26 13:40:00,30.76,30.83,30.76,30.83,67409.0,17.6077,17.6478,17.6077,17.6478,67409.0
2016-01-26 13:50:00,30.82,30.84,30.71,30.72,103411.0,17.642,17.6535,17.5791,17.5848,103411.0
2016-01-26 14:00:00,30.71,30.74,30.63,30.66,223027.0,17.5791,17.5962,17.5333,17.5504,223027.0
2016-01-26 14:10:00,30.66,30.68,30.62,30.65,97891.0,17.5504,17.5619,17.5275,17.5447,97891.0
2016-01-26 14:20:00,30.64,30.66,30.56,30.6,275293.0,17.539,17.5504,17.4932,17.5161,275293.0
2016-01-26 14:30:00,30.59,30.6,30.51,30.55,177737.0,17.5104,17.5161,17.4646,17.4875,177737.0
2016-01-26 14:40:00,30.55,30.6,30.51,30.55,129821.0,17.4875,17.5161,17.4646,17.4875,129821.0
2016-01-26 14:50:00,30.56,30.65,30.54,30.6,91500.0,17.4932,17.5447,17.4817,17.5161,91500.0
2016-01-26 15:00:00,30.59,30.61,30.53,30.56,106289.0,17.5104,17.5218,17.476,17.4932,106289.0
2016-01-26 15:10:00,30.56,30.68,30.54,30.6,125046.0,17.4932,17.5619,17.4817,17.5161,125046.0
2016-01-26 15:20:00,30.6,30.64,30.58,30.6,152881.0,17.5161,17.539,17.5046,17.5161,152881.0
2016-01-26 15:30:00,30.6,30.64,30.56,30.63,166398.0,17.5161,17.539,17.4932,17.5333,166398.0
2016-01-26 15:40:00,30.63,30.74,30.62,30.72,221353.0,17.5333,17.5962,17.5275,17.5848,221353.0
2016-01-26 15:50:00,30.73,30.76,30.71,30.76,300531.0,17.5905,17.6077,17.5791,17.6077,300531.0
2016-01-27 09:30:00,30.33,30.42,30.27,30.42,397384.0,17.3615,17.4131,17.3272,17.4131,397384.0
2016-01-27 09:40:00,30.43,30.65,30.4,30.55,329509.0,17.4188,17.5447,17.4016,17.4875,329509.0
2016-01-27 09:50:00,30.55,30.55,30.41,30.44,261930.0,17.4875,17.4875,17.4073,17.4245,261930.0
2016-01-27 10:00:00,30.44,30.48,30.27,30.37,319070.0,17.4245,17.4474,17.3272,17.3844,319070.0
2016-01-27 10:10:00,30.37,30.37,30.16,30.3,316756.0,17.3844,17.3844,17.2642,17.3444,316756.0
2016-01-27 10:20:00,30.3,30.41,30.29,30.31,272841.0,17.3444,17.4073,17.3386,17.3501,272841.0
2016-01-27 10:30:00,30.33,30.73,30.29,30.67,636163.0,17.3615,17.5905,17.3386,17.5562,636163.0
2016-01-27 10:40:00,30.67,30.84,30.65,30.82,719189.0,17.5562,17.6535,17.5447,17.642,719189.0
2016-01-27 10:50:00,30.82,30.86,30.6,30.72,412459.0,17.642,17.6649,17.5161,17.5848,412459.0
2016-01-27 11:00:00,30.72,30.81,30.65,30.76,235452.0,17.5848,17.6363,17.5447,17.6077,235452.0
2016-01-27 11:10:00,30.75,30.75,30.6,30.72,189798.0,17.602,17.602,17.5161,17.5848,189798.0
2016-01-27 11:20:00,30.72,30.9,30.69,30.87,183972.0,17.5848,17.6878,17.5676,17.6706,183972.0
2016-01-27 11:30:00,30.88,31.18,30.86,31.17,452322.0,17.6764,17.8481,17.6649,17.8424,452322.0
2016-01-27 11:40:00,31.16,31.24,31.07,31.14,185791.0,17.8367,17.8824,17.7851,17.8252,185791.0
2016-01-27 11:50:00,31.15,31.19,31.08,31.14,126989.0,17.8309,17.8538,17.7909,17.8252,126989.0
2016-01-27 12:00:00,31.13,31.22,31.1,31.13,104475.0,17.8195,17.871,17.8023,17.8195,104475.0
2016-01-27 12:10:00,31.12,31.29,31.1,31.27,134756.0,17.8138,17.9111,17.8023,17.8996,134756.0
2016-01-27 12:20:00,31.27,31.29,31.17,31.2,84090.0,17.8996,17.9111,17.8424,17.8595,84090.0
2016-01-27 12:30:00,31.2,31.22,31.07,31.12,106370.0,17.8595,17.871,17.7851,17.8138,106370.0
2016-01-27 12:40:00,31.12,31.16,31.09,31.16,154551.0,17.8138,17.8367,17.7966,17.8367,154551.0
2016-01-27 12:50:00,31.15,31.15,31.04,31.04,60510.0,17.8309,17.8309,17.768,17.768,60510.0
2016-01-27 13:00:00,31.04,31.09,30.98,31.09,92234.0,17.768,17.7966,17.7336,17.7966,92234.0
2016-01-27 13:10:00,31.09,31.12,30.98,31.0,67814.0,17.7966,17.8138,17.7336,17.7451,67814.0
2016-01-27 13:20:00,31.0,31.09,30.97,31.0,69881.0,17.7451,17.7966,17.7279,17.7451,69881.0
2016-01-27 13:30:00,31.0,31.1,30.99,31.08,88500.0,17.7451,17.8023,17.7393,17.7909,88500.0
2016-01-27 13:40:00,31.07,31.08,30.98,31.04,78840.0,17.7851,17.7909,17.7336,17.768,78840.0
2016-01-27 13:50:00,31.03,31.14,31.01,31.13,66027.0,17.7622,17.8252,17.7508,17.8195,66027.0
2016-01-27 14:00:00,31.14,31.25,30.85,30.86,150684.0,17.8252,17.8882,17.6592,17.6649,150684.0
2016-01-27 14:10:00,30.84,30.91,30.75,30.89,211222.0,17.6535,17.6935,17.602,17.6821,211222.0
2016-01-27 14:20:00,30.89,31.0,30.87,30.98,186010.0,17.6821,17.7451,17.6706,17.7336,186010.0
2016-01-27 14:30:00,30.96,30.99,30.77,30.78,139913.0,17.7222,17.7393,17.6134,17.6191,139913.0
2016-01-27 14:40:00,30.79,30.9,30.75,30.86,159709.0,17.6249,17.6878,17.602,17.6649,159709.0
2016-01-27 14:50:00,30.86,30.89,30.67,30.74,160508.0,17.6649,17.6821,17.5562,17.5962,160508.0
2016-01-27 15:00:00,30.74,30.74,30.53,30.62,284623.0,17.5962,17.5962,17.476,17.5275,284623.0
2016-01-27 15:10:00,30.61,30.61,30.4,30.4,326418.0,17.5218,17.5218,17.4016,17.4016,326418.0
2016-01-27 15:20:00,30.4,30.58,30.38,30.48,289771.0,17.4016,17.5046,17.3902,17.4474,289771.0
2016-01-27 15:30:00,30.48,30.71,30.48,30.6,301132.0,17.4474,17.5791,17.4474,17.5161,301132.0
2016-01-27 15:40:00,30.6,30.75,30.55,30.72,279078.0,17.5161,17.602,17.4875,17.5848,279078.0
2016-01-27 15:50:00,30.71,30.71,30.62,30.68,387160.0,17.5791,17.5791,17.5275,17.5619,387160.0
2016-01-28 09:30:00,32.07,32.11,31.55,31.55,924877.0,18.3576,18.3805,18.0599,18.0599,924877.0
2016-01-28 09:40:00,31.54,31.87,31.46,31.71,561495.0,18.0542,18.2431,18.0084,18.1515,561495.0
2016-01-28 09:50:00,31.72,32.02,31.71,31.83,495668.0,18.1572,18.3289,18.1515,18.2202,495668.0
2016-01-28 10:00:00,31.81,31.81,31.63,31.73,397113.0,18.2087,18.2087,18.1057,18.1629,397113.0
2016-01-28 10:10:00,31.72,31.84,31.57,31.57,372397.0,18.1572,18.2259,18.0713,18.0713,372397.0
2016-01-28 10:20:00,31.56,31.72,31.37,31.39,378993.0,18.0656,18.1572,17.9569,17.9683,378993.0
2016-01-28 10:30:00,31.39,31.51,31.29,31.51,414939.0,17.9683,18.037,17.9111,18.037,414939.0
2016-01-28 10:40:00,31.52,31.64,31.45,31.58,327825.0,18.0427,18.1114,18.0027,18.0771,327825.0
2016-01-28 10:50:00,31.57,31.65,31.45,31.62,334904.0,18.0713,18.1171,18.0027,18.1,334904.0
2016-01-28 11:00:00,31.63,31.84,31.62,31.82,334505.0,18.1057,18.2259,18.1,18.2144,334505.0
2016-01-28 11:10:00,31.82,31.94,31.74,31.86,326857.0,18.2144,18.2831,18.1687,18.2373,326857.0
2016-01-28 11:20:00,31.86,32.04,31.85,31.85,700433.0,18.2373,18.3404,18.2316,18.2316,700433.0
2016-01-28 11:30:00,31.84,31.89,31.72,31.74,375435.0,18.2259,18.2545,18.1572,18.1687,375435.0
2016-01-28 11:40:00,31.74,31.77,31.62,31.69,302692.0,18.1687,18.1858,18.1,18.14,302692.0
2016-01-28 11:50:00,31.67,31.79,31.61,31.61,130780.0,18.1286,18.1973,18.0942,18.0942,130780.0
2016-01-28 12:00:00,31.61,31.77,31.6,31.67,110282.0,18.0942,18.1858,18.0885,18.1286,110282.0
2016-01-28 12:10:00,31.67,31.75,31.64,31.71,179472.0,18.1286,18.1744,18.1114,18.1515,179472.0
2016-01-28 12:20:00,31.71,31.82,31.7,31.8,140117.0,18.1515,18.2144,18.1458,18.203,140117.0
2016-01-28 12:30:00,31.8,31.89,31.76,31.82,106419.0,18.203,18.2545,18.1801,18.2144,106419.0
2016-01-28 12:40:00,31.82,31.9,31.81,31.84,115599.0,18.2144,18.2602,18.2087,18.2259,115599.0
2016-01-28 12:50:00,31.85,31.88,31.77,31.83,185348.0,18.2316,18.2488,18.1858,18.2202,185348.0
2016-01-28 13:00:00,31.83,31.86,31.77,31.84,155185.0,18.2202,18.2373,18.1858,18.2259,155185.0
2016-01-28 13:10:00,31.84,31.95,31.79,31.79,186155.0,18.2259,18.2889,18.1973,18.1973,186155.0
2016-01-28 13:20:00,31.79,31.94,31.77,31.94,200975.0,18.1973,18.2831,18.1858,18.2831,200975.0
2016-01-28 13:30:00,31.94,31.99,31.9,31.91,210218.0,18.2831,18.3118,18.2602,18.266,210218.0
2016-01-28 13:40:00,31.91,31.97,31.89,31.93,98337.0,18.266,18.3003,18.2545,18.2774,98337.0
2016-01-28 13:50:00,31.92,31.97,31.79,31.8,167464.0,18.2717,18.3003,18.1973,18.203,167464.0
2016-01-28 14:00:00,31.8,31.95,31.79,31.92,93832.0,18.203,18.2889,18.1973,18.2717,93832.0
2016-01-28 14:10:00,31.92,31.92,31.81,31.81,100520.0,18.2717,18.2717,18.2087,18.2087,100520.0
2016-01-28 14:20:00,31.82,31.9,31.79,31.88,104792.0,18.2144,18.2602,18.1973,18.2488,104792.0
2016-01-28 14:30:00,31.89,31.91,31.86,31.87,82655.0,18.2545,18.266,18.2373,18.2431,82655.0
2016-01-28 14:40:00,31.86,31.88,31.74,31.78,153950.0,18.2373,18.2488,18.1687,18.1916,153950.0
2016-01-28 14:50:00,31.79,31.86,31.73,31.86,110710.0,18.1973,18.2373,18.1629,18.2373,110710.0
2016-01-28 15:00:00,31.86,31.89,31.8,31.86,165080.0,18.2373,18.2545,18.203,18.2373,165080.0
2016-01-28 15:10:00,31.87,31.92,31.85,31.91,140127.0,18.2431,18.2717,18.2316,18.266,140127.0
2016-01-28 15:20:00,31.91,31.92,31.81,31.82,192204.0,18.266,18.2717,18.2087,18.2144,192204.0
2016-01-28 15:30:00,31.82,31.9,31.81,31.87,217809.0,18.2144,18.2602,18.2087,18.2431,217809.0
2016-01-28 15:40:00,31.87,31.93,31.81,31.88,221611.0,18.2431,18.2774,18.2087,18.2488,221611.0
2016-01-28 15:50:00,31.87,31.92,31.82,31.89,312192.0,18.2431,18.2717,18.2144,18.2545,312192.0
2016-01-29 09:30:00,31.77,32.02,31.71,31.93,419795.0,18.1858,18.3289,18.1515,18.2774,419795.0
2016-01-29 09:40:00,31.93,31.95,31.76,31.89,267936.0,18.2774,18.2889,18.1801,18.2545,267936.0
2016-01-29 09:50:00,31.89,32.1,31.88,31.99,257785.0,18.2545,18.3747,18.2488,18.3118,257785.0
2016-01-29 10:00:00,31.99,32.04,31.92,32.0,281811.0,18.3118,18.3404,18.2717,18.3175,281811.0
2016-01-29 10:10:00,32.0,32.06,31.94,31.97,360390.0,18.3175,18.3518,18.2831,18.3003,360390.0
2016-01-29 10:20:00,31.97,32.0,31.72,31.72,333403.0,18.3003,18.3175,18.1572,18.1572,333403.0
2016-01-29 10:30:00,31.72,31.75,31.54,31.67,394743.0,18.1572,18.1744,18.0542,18.1286,394743.0
2016-01-29 10:40:00,31.68,31.81,31.68,31.78,188089.0,18.1343,18.2087,18.1343,18.1916,188089.0
2016-01-29 10:50:00,31.77,31.8,31.68,31.7,217762.0,18.1858,18.203,18.1343,18.1458,217762.0
2016-01-29 11:00:00,31.7,31.83,31.68,31.81,223191.0,18.1458,18.2202,18.1343,18.2087,223191.0
2016-01-29 11:10:00,31.81,31.85,31.69,31.7,340811.0,18.2087,18.2316,18.14,18.1458,340811.0
2016-01-29 11:20:00,31.7,31.86,31.68,31.79,343581.0,18.1458,18.2373,18.1343,18.1973,343581.0
2016-01-29 11:30:00,31.78,31.92,31.76,31.78,535564.0,18.1916,18.2717,18.1801,18.1916,535564.0
2016-01-29 11:40:00,31.79,31.92,31.76,31.89,228630.0,18.1973,18.2717,18.1801,18.2545,228630.0
2016-01-29 11:50:00,31.89,32.06,31.88,32.03,207024.0,18.2545,18.3518,18.2488,18.3347,207024.0
2016-01-29 12:00:00,32.03,32.04,31.96,32.0,136741.0,18.3347,18.3404,18.2946,18.3175,136741.0
2016-01-29 12:10:00,32.01,32.08,32.0,32.07,101428.0,18.3232,18.3633,18.3175,18.3576,101428.0
2016-01-29 12:20:00,32.07,32.16,32.07,32.13,114742.0,18.3576,18.4091,18.3576,18.3919,114742.0
2016-01-29 12:30:00,32.14,32.15,32.06,32.09,70480.0,18.3976,18.4033,18.3518,18.369,70480.0
2016-01-29 12:40:00,32.09,32.15,32.09,32.1,71378.0,18.369,18.4033,18.369,18.3747,71378.0
2016-01-29 12:50:00,32.1,32.15,32.07,32.12,70063.0,18.3747,18.4033,18.3576,18.3862,70063.0
2016-01-29 13:00:00,32.13,32.16,32.04,32.07,70693.0,18.3919,18.4091,18.3404,18.3576,70693.0
2016-01-29 13:10:00,32.06,32.14,32.06,32.13,94821.0,18.3518,18.3976,18.3518,18.3919,94821.0
2016-01-29 13:20:00,32.13,32.19,32.11,32.18,113201.0,18.3919,18.4262,18.3805,18.4205,113201.0
2016-01-29 13:30:00,32.18,32.21,32.15,32.21,150098.0,18.4205,18.4377,18.4033,18.4377,150098.0
2016-01-29 13:40:00,32.21,32.27,32.19,32.21,176813.0,18.4377,18.472,18.4262,18.4377,176813.0
2016-01-29 13:50:00,32.2,32.21,32.12,32.16,119106.0,18.432,18.4377,18.3862,18.4091,119106.0
2016-01-29 14:00:00,32.16,32.17,32.08,32.08,76967.0,18.4091,18.4148,18.3633,18.3633,76967.0
2016-01-29 14:10:00,32.08,32.12,31.99,32.12,156435.0,18.3633,18.3862,18.3118,18.3862,156435.0
2016-01-29 14:20:00,32.11,32.15,32.09,32.14,59547.0,18.3805,18.4033,18.369,18.3976,59547.0
2016-01-29 14:30:00,32.13,32.17,32.11,32.14,101326.0,18.3919,18.4148,18.3805,18.3976,101326.0
2016-01-29 14:40:00,32.14,32.17,32.12,32.15,115765.0,18.3976,18.4148,18.3862,18.4033,115765.0
2016-01-29 14:50:00,32.15,32.16,32.1,32.13,98077.0,18.4033,18.4091,18.3747,18.3919,98077.0
2016-01-29 15:00:00,32.13,32.18,32.08,32.17,115596.0,18.3919,18.4205,18.3633,18.4148,115596.0
2016-01-29 15:10:00,32.17,32.24,32.15,32.21,278745.0,18.4148,18.4549,18.4033,18.4377,278745.0
2016-01-29 15:20:00,32.21,32.32,32.2,32.31,257202.0,18.4377,18.5007,18.432,18.4949,257202.0
2016-01-29 15:30:00,32.3,32.33,32.25,32.28,159347.0,18.4892,18.5064,18.4606,18.4778,159347.0
2016-01-29 15:40:00,32.27,32.34,32.26,32.34,229378.0,18.472,18.5121,18.4663,18.5121,229378.0
2016-01-29 15:50:00,32.33,32.38,32.3,32.38,446112.0,18.5064,18.535,18.4892,18.535,446112.0
2016-02-01 09:30:00,31.18,31.28,31.03,31.09,914920.0,17.8481,17.9053,17.7622,17.7966,914920.0
2016-02-01 09:40:00,31.09,31.23,30.97,31.02,575349.0,17.7966,17.8767,17.7279,17.7565,575349.0
2016-02-01 09:50:00,31.02,31.22,30.9,31.13,417053.0,17.7565,17.871,17.6878,17.8195,417053.0
2016-02-01 10:00:00,31.13,31.26,30.98,31.26,431135.0,17.8195,17.8939,17.7336,17.8939,431135.0
2016-02-01 10:10:00,31.26,31.49,31.19,31.34,291809.0,17.8939,18.0256,17.8538,17.9397,291809.0
2016-02-01 10:20:00,31.34,31.47,31.3,31.38,254825.0,17.9397,18.0141,17.9168,17.9626,254825.0
2016-02-01 10:30:00,31.37,31.45,31.33,31.4,150267.0,17.9569,18.0027,17.934,17.974,150267.0
2016-02-01 10:40:00,31.4,31.57,31.37,31.39,344855.0,17.974,18.0713,17.9569,17.9683,344855.0
2016-02-01 10:50:00,31.38,31.42,31.3,31.38,206773.0,17.9626,17.9855,17.9168,17.9626,206773.0
2016-02-01 11:00:00,31.38,31.49,31.34,31.43,167513.0,17.9626,18.0256,17.9397,17.9912,167513.0
2016-02-01 11:10:00,31.43,31.62,31.4,31.54,246814.0,17.9912,18.1,17.974,18.0542,246814.0
2016-02-01 11:20:00,31.54,31.59,31.46,31.56,202245.0,18.0542,18.0828,18.0084,18.0656,202245.0
2016-02-01 11:30:00,31.57,31.62,31.53,31.58,155737.0,18.0713,18.1,18.0484,18.0771,155737.0
2016-02-01 11:40:00,31.57,31.59,31.51,31.51,89384.0,18.0713,18.0828,18.037,18.037,89384.0
2016-02-01 11:50:00,31.52,31.54,31.47,31.53,132594.0,18.0427,18.0542,18.0141,18.0484,132594.0
2016-02-01 12:00:00,31.54,31.58,31.44,31.48,107645.0,18.0542,18.0771,17.9969,18.0198,107645.0
2016-02-01 12:10:00,31.47,31.52,31.45,31.46,72073.0,18.0141,18.0427,18.0027,18.0084,72073.0
2016-02-01 12:20:00,31.45,31.46,31.39,31.45,98717.0,18.0027,18.0084,17.9683,18.0027,98717.0
2016-02-01 12:30:00,31.45,31.47,31.39,31.43,82267.0,18.0027,18.0141,17.9683,17.9912,82267.0
2016-02-01 12:40:00,31.43,31.47,31.39,31.43,131562.0,17.9912,18.0141,17.9683,17.9912,131562.0
2016-02-01 12:50:00,31.43,31.43,31.32,31.36,156355.0,17.9912,17.9912,17.9282,17.9511,156355.0
2016-02-01 13:00:00,31.35,31.48,31.34,31.38,88116.0,17.9454,18.0198,17.9397,17.9626,88116.0
2016-02-01 13:10:00,31.38,31.4,31.3,31.31,122586.0,17.9626,17.974,17.9168,17.9225,122586.0
2016-02-01 13:20:00,31.32,31.46,31.31,31.44,97308.0,17.9282,18.0084,17.9225,17.9969,97308.0
2016-02-01 13:30:00,31.45,31.46,31.33,31.34,156006.0,18.0027,18.0084,17.934,17.9397,156006.0
2016-02-01 13:40:00,31.34,31.47,31.31,31.44,114302.0,17.9397,18.0141,17.9225,17.9969,114302.0
2016-02-01 13:50:00,31.44,31.57,31.4,31.56,118659.0,17.9969,18.0713,17.974,18.0656,118659.0
2016-02-01 14:00:00,31.55,31.61,31.51,31.52,133264.0,18.0599,18.0942,18.037,18.0427,133264.0
2016-02-01 14:10:00,31.52,31.63,31.5,31.61,93275.0,18.0427,18.1057,18.0313,18.0942,93275.0
2016-02-01 14:20:00,31.62,31.69,31.61,31.64,141951.0,18.1,18.14,18.0942,18.1114,141951.0
2016-02-01 14:30:00,31.65,31.68,31.61,31.64,151372.0,18.1171,18.1343,18.0942,18.1114,151372.0
2016-02-01 14:40:00,31.64,31.68,31.57,31.58,140407.0,18.1114,18.1343,18.0713,18.0771,140407.0
2016-02-01 14:50:00,31.58,31.7,31.57,31.66,174252.0,18.0771,18.1458,18.0713,18.1229,174252.0
2016-02-01 15:00:00,31.66,31.71,31.62,31.67,177840.0,18.1229,18.1515,18.1,18.1286,177840.0
2016-02-01 15:10:00,31.67,31.79,31.6,31.78,162358.0,18.1286,18.1973,18.0885,18.1916,162358.0
2016-02-01 15:20:00,31.78,31.85,31.74,31.82,215389.0,18.1916,18.2316,18.1687,18.2144,215389.0
2016-02-01 15:30:00,31.81,31.87,31.76,31.77,167745.0,18.2087,18.2431,18.1801,18.1858,167745.0
2016-02-01 15:40:00,31.77,31.89,31.77,31.81,190007.0,18.1858,18.2545,18.1858,18.2087,190007.0
2016-02-01 15:50:00,31.82,31.83,31.68,31.7,375264.0,18.2144,18.2202,18.1343,18.1458,375264.0
2016-02-02 09:30:00,29.03,29.08,28.91,28.96,2133988.0,16.6174,16.646,16.5487,16.5773,2133988.0
2016-02-02 09:40:00,28.96,29.09,28.84,28.85,1378494.0,16.5773,16.6517,16.5086,16.5144,1378494.0
2016-02-02 09:50:00,28.84,28.89,28.61,28.88,957936.0,16.5086,16.5373,16.377,16.5315,957936.0
2016-02-02 10:00:00,28.87,29.0,28.77,28.99,453664.0,16.5258,16.6002,16.4686,16.5945,453664.0
2016-02-02 10:10:00,28.99,29.03,28.9,28.91,698239.0,16.5945,16.6174,16.543,16.5487,698239.0
2016-02-02 10:20:00,28.9,29.06,28.85,29.03,628750.0,16.543,16.6346,16.5144,16.6174,628750.0
2016-02-02 10:30:00,29.02,29.21,28.93,29.19,610332.0,16.6117,16.7204,16.5602,16.709,610332.0
2016-02-02 10:40:00,29.18,29.18,28.94,28.98,617729.0,16.7033,16.7033,16.5659,16.5888,617729.0
2016-02-02 10:50:00,28.99,29.04,28.9,28.92,370828.0,16.5945,16.6231,16.543,16.5544,370828.0
2016-02-02 11:00:00,28.92,28.94,28.88,28.92,680651.0,16.5544,16.5659,16.5315,16.5544,680651.0
2016-02-02 11:10:00,28.92,29.09,28.91,29.04,697739.0,16.5544,16.6517,16.5487,16.6231,697739.0
2016-02-02 11:20:00,29.04,29.09,28.97,29.01,334657.0,16.6231,16.6517,16.583,16.6059,334657.0
2016-02-02 11:30:00,29.0,29.14,28.99,29.14,883782.0,16.6002,16.6804,16.5945,16.6804,883782.0
2016-02-02 11:40:00,29.14,29.15,29.07,29.11,485127.0,16.6804,16.6861,16.6403,16.6632,485127.0
2016-02-02 11:50:00,29.11,29.17,29.09,29.11,251478.0,16.6632,16.6975,16.6517,16.6632,251478.0
2016-02-02 12:00:00,29.1,29.12,29.02,29.05,427974.0,16.6575,16.6689,16.6117,16.6288,427974.0
2016-02-02 12:10:00,29.05,29.13,29.04,29.13,200538.0,16.6288,16.6746,16.6231,16.6746,200538.0
2016-02-02 12:20:00,29.13,29.18,29.11,29.18,376003.0,16.6746,16.7033,16.6632,16.7033,376003.0
2016-02-02 12:30:00,29.18,29.25,29.15,29.23,295343.0,16.7033,16.7433,16.6861,16.7319,295343.0
2016-02-02 12:40:00,29.24,29.36,29.22,29.29,441749.0,16.7376,16.8063,16.7262,16.7662,441749.0
2016-02-02 12:50:00,29.29,29.32,29.26,29.32,249684.0,16.7662,16.7834,16.7491,16.7834,249684.0
2016-02-02 13:00:00,29.32,29.32,29.21,29.24,267846.0,16.7834,16.7834,16.7204,16.7376,267846.0
2016-02-02 13:10:00,29.24,29.27,29.2,29.26,215723.0,16.7376,16.7548,16.7147,16.7491,215723.0
2016-02-02 13:20:00,29.25,29.3,29.21,29.3,148908.0,16.7433,16.7719,16.7204,16.7719,148908.0
2016-02-02 13:30:00,29.29,29.29,29.2,29.21,132669.0,16.7662,16.7662,16.7147,16.7204,132669.0
2016-02-02 13:40:00,29.2,29.21,29.14,29.18,194927.0,16.7147,16.7204,16.6804,16.7033,194927.0
2016-02-02 13:50:00,29.18,29.19,29.07,29.07,226563.0,16.7033,16.709,16.6403,16.6403,226563.0
2016-02-02 14:00:00,29.08,29.15,29.06,29.09,333514.0,16.646,16.6861,16.6346,16.6517,333514.0
2016-02-02 14:10:00,29.09,29.1,29.02,29.06,341789.0,16.6517,16.6575,16.6117,16.6346,341789.0
2016-02-02 14:20:00,29.07,29.07,28.93,28.95,397206.0,16.6403,16.6403,16.5602,16.5716,397206.0
2016-02-02 14:30:00,28.95,29.02,28.94,29.01,261572.0,16.5716,16.6117,16.5659,16.6059,261572.0
2016-02-02 14:40:00,29.01,29.07,28.99,29.04,291615.0,16.6059,16.6403,16.5945,16.6231,291615.0
2016-02-02 14:50:00,29.04,29.06,28.95,28.96,224528.0,16.6231,16.6346,16.5716,16.5773,224528.0
2016-02-02 15:00:00,28.96,29.0,28.91,28.92,186635.0,16.5773,16.6002,16.5487,16.5544,186635.0
2016-02-02 15:10:00,28.92,28.97,28.9,28.95,340751.0,16.5544,16.583,16.543,16.5716,340751.0
2016-02-02 15:20:00,28.95,28.99,28.91,28.98,251407.0,16.5716,16.5945,16.5487,16.5888,251407.0
2016-02-02 15:30:00,28.98,29.05,28.97,29.03,283583.0,16.5888,16.6288,16.583,16.6174,283583.0
2016-02-02 15:40:00,29.03,29.08,29.0,29.03,541506.0,16.6174,16.646,16.6002,16.6174,541506.0
2016-02-02 15:50:00,29.03,29.03,28.97,29.0,587045.0,16.6174,16.6174,16.583,16.6002,587045.0
2016-02-03 09:30:00,29.28,29.32,29.06,29.14,657931.0,16.7605,16.7834,16.6346,16.6804,657931.0
2016-02-03 09:40:00,29.13,29.17,29.04,29.12,454443.0,16.6746,16.6975,16.6231,16.6689,454443.0
2016-02-03 09:50:00,29.12,29.17,28.95,29.01,339753.0,16.6689,16.6975,16.5716,16.6059,339753.0
2016-02-03 10:00:00,29.0,29.06,28.89,28.9,470676.0,16.6002,16.6346,16.5373,16.543,470676.0
2016-02-03 10:10:00,28.91,28.93,28.79,28.87,354854.0,16.5487,16.5602,16.48,16.5258,354854.0
2016-02-03 10:20:00,28.86,28.86,28.7,28.75,341527.0,16.5201,16.5201,16.4285,16.4571,341527.0
2016-02-03 10:30:00,28.74,28.75,28.44,28.57,670907.0,16.4514,16.4571,16.2797,16.3541,670907.0
2016-02-03 10:40:00,28.56,28.88,28.56,28.82,682463.0,16.3484,16.5315,16.3484,16.4972,682463.0
2016-02-03 10:50:00,28.83,29.02,28.75,29.01,707053.0,16.5029,16.6117,16.4571,16.6059,707053.0
2016-02-03 11:00:00,29.01,29.1,28.87,29.0,522677.0,16.6059,16.6575,16.5258,16.6002,522677.0
2016-02-03 11:10:00,29.01,29.27,28.98,29.23,430147.0,16.6059,16.7548,16.5888,16.7319,430147.0
2016-02-03 11:20:00,29.23,29.37,29.22,29.25,532674.0,16.7319,16.812,16.7262,16.7433,532674.0
2016-02-03 11:30:00,29.25,29.34,29.18,29.34,411102.0,16.7433,16.7948,16.7033,16.7948,411102.0
2016-02-03 11:40:00,29.34,29.46,29.31,29.33,284733.0,16.7948,16.8635,16.7777,16.7891,284733.0
2016-02-03 11:50:00,29.34,29.38,29.15,29.23,217744.0,16.7948,16.8177,16.6861,16.7319,217744.0
2016-02-03 12:00:00,29.23,29.3,29.2,29.27,190993.0,16.7319,16.7719,16.7147,16.7548,190993.0
2016-02-03 12:10:00,29.26,29.27,29.14,29.21,158840.0,16.7491,16.7548,16.6804,16.7204,158840.0
2016-02-03 12:20:00,29.2,29.33,29.19,29.21,180793.0,16.7147,16.7891,16.709,16.7204,180793.0
2016-02-03 12:30:00,29.21,29.21,29.08,29.13,123936.0,16.7204,16.7204,16.646,16.6746,123936.0
2016-02-03 12:40:00,29.13,29.16,29.07,29.13,133858.0,16.6746,16.6918,16.6403,16.6746,133858.0
2016-02-03 12:50:00,29.13,29.23,29.11,29.21,126627.0,16.6746,16.7319,16.6632,16.7204,126627.0
2016-02-03 13:00:00,29.2,29.33,29.19,29.26,224279.0,16.7147,16.7891,16.709,16.7491,224279.0
2016-02-03 13:10:00,29.25,29.28,29.19,29.21,87327.0,16.7433,16.7605,16.709,16.7204,87327.0
2016-02-03 13:20:00,29.21,29.27,29.16,29.22,106170.0,16.7204,16.7548,16.6918,16.7262,106170.0
2016-02-03 13:30:00,29.22,29.24,29.12,29.13,109674.0,16.7262,16.7376,16.6689,16.6746,109674.0
2016-02-03 13:40:00,29.13,29.25,29.11,29.24,121706.0,16.6746,16.7433,16.6632,16.7376,121706.0
2016-02-03 13:50:00,29.24,29.26,29.14,29.15,90711.0,16.7376,16.7491,16.6804,16.6861,90711.0
2016-02-03 14:00:00,29.15,29.33,29.15,29.28,126081.0,16.6861,16.7891,16.6861,16.7605,126081.0
2016-02-03 14:10:00,29.27,29.38,29.27,29.29,181073.0,16.7548,16.8177,16.7548,16.7662,181073.0
2016-02-03 14:20:00,29.29,29.54,29.29,29.48,206020.0,16.7662,16.9093,16.7662,16.875,206020.0
2016-02-03 14:30:00,29.48,29.56,29.46,29.5,313585.0,16.875,16.9208,16.8635,16.8864,313585.0
2016-02-03 14:40:00,29.51,29.68,29.49,29.66,391861.0,16.8922,16.9895,16.8807,16.978,391861.0
2016-02-03 14:50:00,29.65,29.73,29.58,29.73,220972.0,16.9723,17.0181,16.9322,17.0181,220972.0
2016-02-03 15:00:00,29.73,29.77,29.66,29.75,312421.0,17.0181,17.041,16.978,17.0295,312421.0
2016-02-03 15:10:00,29.76,29.81,29.68,29.71,374098.0,17.0353,17.0639,16.9895,17.0066,374098.0
2016-02-03 15:20:00,29.71,29.73,29.61,29.61,579265.0,17.0066,17.0181,16.9494,16.9494,579265.0
2016-02-03 15:30:00,29.61,29.64,29.5,29.52,463310.0,16.9494,16.9666,16.8864,16.8979,463310.0
2016-02-03 15:40:00,29.51,29.6,29.49,29.59,867201.0,16.8922,16.9437,16.8807,16.9379,867201.0
2016-02-03 15:50:00,29.59,29.66,29.58,29.65,557027.0,16.9379,16.978,16.9322,16.9723,557027.0
2016-02-04 09:30:00,30.26,30.46,30.18,30.24,652878.0,17.3215,17.436,17.2757,17.31,652878.0
2016-02-04 09:40:00,30.26,30.47,30.21,30.41,531444.0,17.3215,17.4417,17.2929,17.4073,531444.0
2016-02-04 09:50:00,30.41,30.53,30.38,30.51,363988.0,17.4073,17.476,17.3902,17.4646,363988.0
2016-02-04 10:00:00,30.5,30.62,30.41,30.61,548152.0,17.4589,17.5275,17.4073,17.5218,548152.0
2016-02-04 10:10:00,30.6,30.77,30.55,30.76,400548.0,17.5161,17.6134,17.4875,17.6077,400548.0
2016-02-04 10:20:00,30.75,30.87,30.74,30.84,302464.0,17.602,17.6706,17.5962,17.6535,302464.0
2016-02-04 10:30:00,30.85,30.97,30.8,30.93,275963.0,17.6592,17.7279,17.6306,17.705,275963.0
2016-02-04 10:40:00,30.94,30.95,30.78,30.84,336153.0,17.7107,17.7164,17.6191,17.6535,336153.0
2016-02-04 10:50:00,30.85,31.01,30.85,31.0,309365.0,17.6592,17.7508,17.6592,17.7451,309365.0
2016-02-04 11:00:00,31.0,31.04,30.92,30.95,509949.0,17.7451,17.768,17.6993,17.7164,509949.0
2016-02-04 11:10:00,30.94,31.0,30.67,30.68,365137.0,17.7107,17.7451,17.5562,17.5619,365137.0
2016-02-04 11:20:00,30.68,30.85,30.66,30.75,294593.0,17.5619,17.6592,17.5504,17.602,294593.0
2016-02-04 11:30:00,30.76,30.79,30.66,30.75,343914.0,17.6077,17.6249,17.5504,17.602,343914.0
2016-02-04 11:40:00,30.75,30.75,30.47,30.53,443380.0,17.602,17.602,17.4417,17.476,443380.0
2016-02-04 11:50:00,30.53,30.69,30.52,30.62,299923.0,17.476,17.5676,17.4703,17.5275,299923.0
2016-02-04 12:00:00,30.63,30.8,30.55,30.75,221927.0,17.5333,17.6306,17.4875,17.602,221927.0
2016-02-04 12:10:00,30.74,30.77,30.61,30.67,271670.0,17.5962,17.6134,17.5218,17.5562,271670.0
2016-02-04 12:20:00,30.67,30.7,30.52,30.61,125883.0,17.5562,17.5733,17.4703,17.5218,125883.0
2016-02-04 12:30:00,30.61,30.7,30.55,30.65,131225.0,17.5218,17.5733,17.4875,17.5447,131225.0
2016-02-04 12:40:00,30.66,30.7,30.57,30.68,229278.0,17.5504,17.5733,17.4989,17.5619,229278.0
2016-02-04 12:50:00,30.68,30.7,30.57,30.58,125461.0,17.5619,17.5733,17.4989,17.5046,125461.0
2016-02-04 13:00:00,30.58,30.67,30.56,30.64,104579.0,17.5046,17.5562,17.4932,17.539,104579.0
2016-02-04 13:10:00,30.64,30.7,30.57,30.58,134955.0,17.539,17.5733,17.4989,17.5046,134955.0
2016-02-04 13:20:00,30.57,30.65,30.56,30.63,124135.0,17.4989,17.5447,17.4932,17.5333,124135.0
2016-02-04 13:30:00,30.62,30.73,30.6,30.65,106057.0,17.5275,17.5905,17.5161,17.5447,106057.0
2016-02-04 13:40:00,30.65,30.65,30.56,30.56,149691.0,17.5447,17.5447,17.4932,17.4932,149691.0
2016-02-04 13:50:00,30.57,30.59,30.53,30.57,88672.0,17.4989,17.5104,17.476,17.4989,88672.0
2016-02-04 14:00:00,30.58,30.58,30.49,30.55,128006.0,17.5046,17.5046,17.4531,17.4875,128006.0
2016-02-04 14:10:00,30.56,30.61,30.53,30.58,229260.0,17.4932,17.5218,17.476,17.5046,229260.0
2016-02-04 14:20:00,30.58,30.59,30.47,30.47,190557.0,17.5046,17.5104,17.4417,17.4417,190557.0
2016-02-04 14:30:00,30.47,30.54,30.41,30.41,147057.0,17.4417,17.4817,17.4073,17.4073,147057.0
2016-02-04 14:40:00,30.41,30.5,30.4,30.49,122837.0,17.4073,17.4589,17.4016,17.4531,122837.0
2016-02-04 14:50:00,30.48,30.59,30.47,30.58,167041.0,17.4474,17.5104,17.4417,17.5046,167041.0
2016-02-04 15:00:00,30.58,30.58,30.47,30.52,143176.0,17.5046,17.5046,17.4417,17.4703,143176.0
2016-02-04 15:10:00,30.52,30.63,30.51,30.53,220962.0,17.4703,17.5333,17.4646,17.476,220962.0
2016-02-04 15:20:00,30.54,30.6,30.52,30.53,162634.0,17.4817,17.5161,17.4703,17.476,162634.0
2016-02-04 15:30:00,30.54,30.59,30.47,30.57,161366.0,17.4817,17.5104,17.4417,17.4989,161366.0
2016-02-04 15:40:00,30.57,30.62,30.54,30.58,181848.0,17.4989,17.5275,17.4817,17.5046,181848.0
2016-02-04 15:50:00,30.58,30.64,30.57,30.62,492971.0,17.5046,17.539,17.4989,17.5275,492971.0
2016-02-05 09:30:00,30.51,30.51,30.24,30.36,338816.0,17.4646,17.4646,17.31,17.3787,338816.0
2016-02-05 09:40:00,30.36,30.49,30.31,30.48,269448.0,17.3787,17.4531,17.3501,17.4474,269448.0
2016-02-05 09:50:00,30.48,30.78,30.42,30.7,309404.0,17.4474,17.6191,17.4131,17.5733,309404.0
2016-02-05 10:00:00,30.71,30.81,30.6,30.6,165357.0,17.5791,17.6363,17.5161,17.5161,165357.0
2016-02-05 10:10:00,30.6,30.76,30.58,30.68,140284.0,17.5161,17.6077,17.5046,17.5619,140284.0
2016-02-05 10:20:00,30.67,30.73,30.47,30.53,195337.0,17.5562,17.5905,17.4417,17.476,195337.0
2016-02-05 10:30:00,30.52,30.7,30.44,30.64,281852.0,17.4703,17.5733,17.4245,17.539,281852.0
2016-02-05 10:40:00,30.65,30.8,30.61,30.64,130967.0,17.5447,17.6306,17.5218,17.539,130967.0
2016-02-05 10:50:00,30.64,30.77,30.61,30.64,136607.0,17.539,17.6134,17.5218,17.539,136607.0
2016-02-05 11:00:00,30.65,30.67,30.52,30.53,145956.0,17.5447,17.5562,17.4703,17.476,145956.0
2016-02-05 11:10:00,30.53,30.67,30.5,30.55,129628.0,17.476,17.5562,17.4589,17.4875,129628.0
2016-02-05 11:20:00,30.54,30.6,30.41,30.52,303587.0,17.4817,17.5161,17.4073,17.4703,303587.0
2016-02-05 11:30:00,30.51,30.55,30.41,30.45,152652.0,17.4646,17.4875,17.4073,17.4302,152652.0
2016-02-05 11:40:00,30.45,30.49,30.37,30.48,105157.0,17.4302,17.4531,17.3844,17.4474,105157.0
2016-02-05 11:50:00,30.49,30.52,30.45,30.5,104528.0,17.4531,17.4703,17.4302,17.4589,104528.0
2016-02-05 12:00:00,30.51,30.55,30.43,30.48,83781.0,17.4646,17.4875,17.4188,17.4474,83781.0
2016-02-05 12:10:00,30.47,30.5,30.4,30.47,121354.0,17.4417,17.4589,17.4016,17.4417,121354.0
2016-02-05 12:20:00,30.46,30.58,30.46,30.56,187923.0,17.436,17.5046,17.436,17.4932,187923.0
2016-02-05 12:30:00,30.55,30.62,30.55,30.6,120894.0,17.4875,17.5275,17.4875,17.5161,120894.0
2016-02-05 12:40:00,30.59,30.61,30.57,30.59,149896.0,17.5104,17.5218,17.4989,17.5104,149896.0
2016-02-05 12:50:00,30.59,30.59,30.46,30.49,77588.0,17.5104,17.5104,17.436,17.4531,77588.0
2016-02-05 13:00:00,30.5,30.56,30.48,30.51,116498.0,17.4589,17.4932,17.4474,17.4646,116498.0
2016-02-05 13:10:00,30.51,30.52,30.42,30.48,101330.0,17.4646,17.4703,17.4131,17.4474,101330.0
2016-02-05 13:20:00,30.48,30.51,30.44,30.49,85247.0,17.4474,17.4646,17.4245,17.4531,85247.0
2016-02-05 13:30:00,30.49,30.49,30.39,30.42,133434.0,17.4531,17.4531,17.3959,17.4131,133434.0
2016-02-05 13:40:00,30.41,30.46,30.37,30.39,141978.0,17.4073,17.436,17.3844,17.3959,141978.0
2016-02-05 13:50:00,30.39,30.47,30.36,30.46,152693.0,17.3959,17.4417,17.3787,17.436,152693.0
2016-02-05 14:00:00,30.47,30.48,30.38,30.43,94277.0,17.4417,17.4474,17.3902,17.4188,94277.0
2016-02-05 14:10:00,30.43,30.43,30.36,30.4,104386.0,17.4188,17.4188,17.3787,17.4016,104386.0
2016-02-05 14:20:00,30.4,30.45,30.36,30.36,107655.0,17.4016,17.4302,17.3787,17.3787,107655.0
2016-02-05 14:30:00,30.37,30.45,30.36,30.42,94433.0,17.3844,17.4302,17.3787,17.4131,94433.0
2016-02-05 14:40:00,30.42,30.44,30.36,30.42,116650.0,17.4131,17.4245,17.3787,17.4131,116650.0
2016-02-05 14:50:00,30.41,30.42,30.36,30.39,116098.0,17.4073,17.4131,17.3787,17.3959,116098.0
2016-02-05 15:00:00,30.38,30.39,30.31,30.36,135865.0,17.3902,17.3959,17.3501,17.3787,135865.0
2016-02-05 15:10:00,30.36,30.45,30.33,30.43,121960.0,17.3787,17.4302,17.3615,17.4188,121960.0
2016-02-05 15:20:00,30.42,30.45,30.4,30.43,101056.0,17.4131,17.4302,17.4016,17.4188,101056.0
2016-02-05 15:30:00,30.43,30.45,30.35,30.36,158567.0,17.4188,17.4302,17.373,17.3787,158567.0
2016-02-05 15:40:00,30.35,30.41,30.34,30.37,220860.0,17.373,17.4073,17.3673,17.3844,220860.0
2016-02-05 15:50:00,30.38,30.45,30.36,30.45,413475.0,17.3902,17.4302,17.3787,17.4302,413475.0
2016-02-08 09:30:00,29.64,29.68,29.47,29.51,592021.0,16.9666,16.9895,16.8693,16.8922,592021.0
2016-02-08 09:40:00,29.51,29.63,29.48,29.58,345016.0,16.8922,16.9608,16.875,16.9322,345016.0
2016-02-08 09:50:00,29.58,29.59,29.42,29.46,369217.0,16.9322,16.9379,16.8406,16.8635,369217.0
2016-02-08 10:00:00,29.45,29.57,29.37,29.37,301949.0,16.8578,16.9265,16.812,16.812,301949.0
2016-02-08 10:10:00,29.38,29.45,29.34,29.4,192659.0,16.8177,16.8578,16.7948,16.8292,192659.0
2016-02-08 10:20:00,29.39,29.47,29.31,29.33,243103.0,16.8235,16.8693,16.7777,16.7891,243103.0
2016-02-08 10:30:00,29.32,29.54,29.32,29.54,228663.0,16.7834,16.9093,16.7834,16.9093,228663.0
2016-02-08 10:40:00,29.54,29.56,29.4,29.52,273932.0,16.9093,16.9208,16.8292,16.8979,273932.0
2016-02-08 10:50:00,29.53,29.57,29.49,29.54,240215.0,16.9036,16.9265,16.8807,16.9093,240215.0
2016-02-08 11:00:00,29.54,29.63,29.5,29.59,257050.0,16.9093,16.9608,16.8864,16.9379,257050.0
2016-02-08 11:10:00,29.59,29.74,29.52,29.72,207378.0,16.9379,17.0238,16.8979,17.0124,207378.0
2016-02-08 11:20:00,29.72,29.79,29.7,29.78,313648.0,17.0124,17.0524,17.0009,17.0467,313648.0
2016-02-08 11:30:00,29.79,29.84,29.76,29.79,238733.0,17.0524,17.0811,17.0353,17.0524,238733.0
2016-02-08 11:40:00,29.78,29.83,29.69,29.72,173950.0,17.0467,17.0753,16.9952,17.0124,173950.0
2016-02-08 11:50:00,29.71,29.77,29.67,29.76,91402.0,17.0066,17.041,16.9837,17.0353,91402.0
2016-02-08 12:00:00,29.76,29.84,29.75,29.78,136318.0,17.0353,17.0811,17.0295,17.0467,136318.0
2016-02-08 12:10:00,29.78,29.79,29.7,29.76,105357.0,17.0467,17.0524,17.0009,17.0353,105357.0
2016-02-08 12:20:00,29.75,29.84,29.75,29.82,69569.0,17.0295,17.0811,17.0295,17.0696,69569.0
2016-02-08 12:30:00,29.82,29.85,29.73,29.73,106222.0,17.0696,17.0868,17.0181,17.0181,106222.0
2016-02-08 12:40:00,29.73,29.77,29.73,29.77,63120.0,17.0181,17.041,17.0181,17.041,63120.0
2016-02-08 12:50:00,29.77,29.79,29.69,29.71,62115.0,17.041,17.0524,16.9952,17.0066,62115.0
2016-02-08 13:00:00,29.71,29.72,29.63,29.68,132753.0,17.0066,17.0124,16.9608,16.9895,132753.0
2016-02-08 13:10:00,29.69,29.7,29.63,29.63,96676.0,16.9952,17.0009,16.9608,16.9608,96676.0
2016-02-08 13:20:00,29.63,29.68,29.62,29.67,74578.0,16.9608,16.9895,16.9551,16.9837,74578.0
2016-02-08 13:30:00,29.67,29.72,29.65,29.69,83242.0,16.9837,17.0124,16.9723,16.9952,83242.0
2016-02-08 13:40:00,29.68,29.69,29.56,29.6,72099.0,16.9895,16.9952,16.9208,16.9437,72099.0
2016-02-08 13:50:00,29.59,29.61,29.56,29.58,62115.0,16.9379,16.9494,16.9208,16.9322,62115.0
2016-02-08 14:00:00,29.57,29.67,29.57,29.65,98796.0,16.9265,16.9837,16.9265,16.9723,98796.0
2016-02-08 14:10:00,29.65,29.67,29.58,29.6,150425.0,16.9723,16.9837,16.9322,16.9437,150425.0
2016-02-08 14:20:00,29.6,29.68,29.6,29.63,96431.0,16.9437,16.9895,16.9437,16.9608,96431.0
2016-02-08 14:30:00,29.63,29.64,29.57,29.63,115407.0,16.9608,16.9666,16.9265,16.9608,115407.0
2016-02-08 14:40:00,29.63,29.75,29.62,29.71,119786.0,16.9608,17.0295,16.9551,17.0066,119786.0
2016-02-08 14:50:00,29.7,29.73,29.68,29.71,90420.0,17.0009,17.0181,16.9895,17.0066,90420.0
2016-02-08 15:00:00,29.71,29.74,29.69,29.71,98937.0,17.0066,17.0238,16.9952,17.0066,98937.0
2016-02-08 15:10:00,29.71,29.84,29.7,29.82,206277.0,17.0066,17.0811,17.0009,17.0696,206277.0
2016-02-08 15:20:00,29.82,29.9,29.79,29.8,431784.0,17.0696,17.1154,17.0524,17.0582,431784.0
2016-02-08 15:30:00,29.81,29.9,29.81,29.85,204282.0,17.0639,17.1154,17.0639,17.0868,204282.0
2016-02-08 15:40:00,29.85,30.07,29.85,29.95,454212.0,17.0868,17.2127,17.0868,17.144,454212.0
2016-02-08 15:50:00,29.94,29.98,29.84,29.91,334542.0,17.1383,17.1612,17.0811,17.1211,334542.0
2016-02-09 09:30:00,29.28,29.44,29.24,29.42,465591.0,16.7605,16.8521,16.7376,16.8406,465591.0
2016-02-09 09:40:00,29.43,29.48,29.2,29.47,505749.0,16.8464,16.875,16.7147,16.8693,505749.0
2016-02-09 09:50:00,29.47,29.49,29.28,29.34,262119.0,16.8693,16.8807,16.7605,16.7948,262119.0
2016-02-09 10:00:00,29.35,29.5,29.32,29.45,232914.0,16.8006,16.8864,16.7834,16.8578,232914.0
2016-02-09 10:10:00,29.46,29.47,29.27,29.3,179784.0,16.8635,16.8693,16.7548,16.7719,179784.0
2016-02-09 10:20:00,29.29,29.29,29.21,29.28,262118.0,16.7662,16.7662,16.7204,16.7605,262118.0
2016-02-09 10:30:00,29.27,29.28,29.17,29.23,201345.0,16.7548,16.7605,16.6975,16.7319,201345.0
2016-02-09 10:40:00,29.23,29.25,29.13,29.2,294020.0,16.7319,16.7433,16.6746,16.7147,294020.0
2016-02-09 10:50:00,29.2,29.23,29.12,29.16,213588.0,16.7147,16.7319,16.6689,16.6918,213588.0
2016-02-09 11:00:00,29.14,29.23,29.13,29.21,301604.0,16.6804,16.7319,16.6746,16.7204,301604.0
2016-02-09 11:10:00,29.22,29.35,29.18,29.19,244409.0,16.7262,16.8006,16.7033,16.709,244409.0
2016-02-09 11:20:00,29.2,29.31,29.18,29.22,212804.0,16.7147,16.7777,16.7033,16.7262,212804.0
2016-02-09 11:30:00,29.22,29.25,29.09,29.11,327257.0,16.7262,16.7433,16.6517,16.6632,327257.0
2016-02-09 11:40:00,29.1,29.17,29.08,29.09,147843.0,16.6575,16.6975,16.646,16.6517,147843.0
2016-02-09 11:50:00,29.09,29.11,29.01,29.02,120887.0,16.6517,16.6632,16.6059,16.6117,120887.0
2016-02-09 12:00:00,29.03,29.11,29.0,29.11,159788.0,16.6174,16.6632,16.6002,16.6632,159788.0
2016-02-09 12:10:00,29.1,29.1,28.96,28.96,240231.0,16.6575,16.6575,16.5773,16.5773,240231.0
2016-02-09 12:20:00,28.96,29.06,28.94,29.01,141317.0,16.5773,16.6346,16.5659,16.6059,141317.0
2016-02-09 12:30:00,29.01,29.09,29.0,29.04,205133.0,16.6059,16.6517,16.6002,16.6231,205133.0
2016-02-09 12:40:00,29.05,29.05,28.94,28.94,100077.0,16.6288,16.6288,16.5659,16.5659,100077.0
2016-02-09 12:50:00,28.95,29.03,28.93,28.97,129816.0,16.5716,16.6174,16.5602,16.583,129816.0
2016-02-09 13:00:00,28.97,28.99,28.9,28.9,140910.0,16.583,16.5945,16.543,16.543,140910.0
2016-02-09 13:10:00,28.91,28.91,28.81,28.84,165099.0,16.5487,16.5487,16.4915,16.5086,165099.0
2016-02-09 13:20:00,28.84,28.9,28.81,28.85,151554.0,16.5086,16.543,16.4915,16.5144,151554.0
2016-02-09 13:30:00,28.85,28.93,28.77,28.79,190194.0,16.5144,16.5602,16.4686,16.48,190194.0
2016-02-09 13:40:00,28.79,28.84,28.75,28.77,198447.0,16.48,16.5086,16.4571,16.4686,198447.0
2016-02-09 13:50:00,28.77,28.87,28.76,28.83,110083.0,16.4686,16.5258,16.4628,16.5029,110083.0
2016-02-09 14:00:00,28.83,28.99,28.82,28.97,197073.0,16.5029,16.5945,16.4972,16.583,197073.0
2016-02-09 14:10:00,28.98,28.99,28.89,28.9,144114.0,16.5888,16.5945,16.5373,16.543,144114.0
2016-02-09 14:20:00,28.9,28.93,28.78,28.83,214051.0,16.543,16.5602,16.4743,16.5029,214051.0
2016-02-09 14:30:00,28.83,28.99,28.83,28.97,138123.0,16.5029,16.5945,16.5029,16.583,138123.0
2016-02-09 14:40:00,28.98,29.07,28.94,28.95,170769.0,16.5888,16.6403,16.5659,16.5716,170769.0
2016-02-09 14:50:00,28.95,29.09,28.95,29.06,196551.0,16.5716,16.6517,16.5716,16.6346,196551.0
2016-02-09 15:00:00,29.06,29.26,29.06,29.19,232442.0,16.6346,16.7491,16.6346,16.709,232442.0
2016-02-09 15:10:00,29.18,29.24,29.04,29.04,214813.0,16.7033,16.7376,16.6231,16.6231,214813.0
2016-02-09 15:20:00,29.04,29.07,28.88,28.93,245950.0,16.6231,16.6403,16.5315,16.5602,245950.0
2016-02-09 15:30:00,28.92,29.09,28.91,29.01,216192.0,16.5544,16.6517,16.5487,16.6059,216192.0
2016-02-09 15:40:00,29.01,29.02,28.9,28.98,291737.0,16.6059,16.6117,16.543,16.5888,291737.0
2016-02-09 15:50:00,28.97,29.02,28.93,28.96,458532.0,16.583,16.6117,16.5602,16.5773,458532.0
2016-02-10 09:30:00,28.04,28.11,27.87,27.88,638678.0,16.3913,16.4322,16.2919,16.2978,638678.0
2016-02-10 09:40:00,27.87,28.03,27.85,28.03,316089.0,16.2919,16.3854,16.2802,16.3854,316089.0
2016-02-10 09:50:00,28.02,28.2,27.96,28.19,367614.0,16.3796,16.4848,16.3445,16.479,367614.0
2016-02-10 10:00:00,28.19,28.21,28.05,28.08,242180.0,16.479,16.4907,16.3971,16.4147,242180.0
2016-02-10 10:10:00,28.08,28.17,28.07,28.17,255394.0,16.4147,16.4673,16.4088,16.4673,255394.0
2016-02-10 10:20:00,28.17,28.24,28.11,28.11,262144.0,16.4673,16.5082,16.4322,16.4322,262144.0
2016-02-10 10:30:00,28.11,28.61,28.1,28.39,752418.0,16.4322,16.7245,16.4264,16.5959,752418.0
2016-02-10 10:40:00,28.38,28.46,28.15,28.45,377192.0,16.59,16.6368,16.4556,16.631,377192.0
2016-02-10 10:50:00,28.44,28.45,28.17,28.21,307168.0,16.6251,16.631,16.4673,16.4907,307168.0
2016-02-10 11:00:00,28.22,28.41,28.18,28.26,447588.0,16.4965,16.6076,16.4731,16.5199,447588.0
2016-02-10 11:10:00,28.25,28.34,28.2,28.29,490490.0,16.514,16.5667,16.4848,16.5374,490490.0
2016-02-10 11:20:00,28.29,28.41,28.18,28.19,290519.0,16.5374,16.6076,16.4731,16.479,290519.0
2016-02-10 11:30:00,28.2,28.23,28.1,28.13,261587.0,16.4848,16.5024,16.4264,16.4439,261587.0
2016-02-10 11:40:00,28.12,28.2,28.06,28.18,126403.0,16.4381,16.4848,16.403,16.4731,126403.0
2016-02-10 11:50:00,28.18,28.27,28.13,28.24,123034.0,16.4731,16.5257,16.4439,16.5082,123034.0
2016-02-10 12:00:00,28.24,28.26,28.15,28.2,124075.0,16.5082,16.5199,16.4556,16.4848,124075.0
2016-02-10 12:10:00,28.2,28.2,28.1,28.17,77795.0,16.4848,16.4848,16.4264,16.4673,77795.0
2016-02-10 12:20:00,28.16,28.26,28.16,28.21,105021.0,16.4614,16.5199,16.4614,16.4907,105021.0
2016-02-10 12:30:00,28.21,28.33,28.21,28.31,76741.0,16.4907,16.5608,16.4907,16.5491,76741.0
2016-02-10 12:40:00,28.3,28.33,28.25,28.28,106754.0,16.5433,16.5608,16.514,16.5316,106754.0
2016-02-10 12:50:00,28.28,28.32,28.17,28.27,162945.0,16.5316,16.555,16.4673,16.5257,162945.0
2016-02-10 13:00:00,28.28,28.3,28.21,28.21,356563.0,16.5316,16.5433,16.4907,16.4907,356563.0
2016-02-10 13:10:00,28.21,28.22,28.13,28.15,112421.0,16.4907,16.4965,16.4439,16.4556,112421.0
2016-02-10 13:20:00,28.16,28.2,28.08,28.11,104470.0,16.4614,16.4848,16.4147,16.4322,104470.0
2016-02-10 13:30:00,28.12,28.13,28.07,28.09,105393.0,16.4381,16.4439,16.4088,16.4205,105393.0
2016-02-10 13:40:00,28.1,28.16,28.1,28.12,65887.0,16.4264,16.4614,16.4264,16.4381,65887.0
2016-02-10 13:50:00,28.13,28.13,28.0,28.01,147666.0,16.4439,16.4439,16.3679,16.3738,147666.0
2016-02-10 14:00:00,28.02,28.1,28.02,28.08,114945.0,16.3796,16.4264,16.3796,16.4147,114945.0
2016-02-10 14:10:00,28.09,28.12,28.05,28.11,134216.0,16.4205,16.4381,16.3971,16.4322,134216.0
2016-02-10 14:20:00,28.11,28.13,28.05,28.11,137101.0,16.4322,16.4439,16.3971,16.4322,137101.0
2016-02-10 14:30:00,28.12,28.18,28.08,28.09,103367.0,16.4381,16.4731,16.4147,16.4205,103367.0
2016-02-10 14:40:00,28.08,28.08,28.02,28.03,112770.0,16.4147,16.4147,16.3796,16.3854,112770.0
2016-02-10 14:50:00,28.03,28.12,28.02,28.07,97027.0,16.3854,16.4381,16.3796,16.4088,97027.0
2016-02-10 15:00:00,28.08,28.18,28.07,28.15,157452.0,16.4147,16.4731,16.4088,16.4556,157452.0
2016-02-10 15:10:00,28.14,28.2,28.04,28.06,225738.0,16.4497,16.4848,16.3913,16.403,225738.0
2016-02-10 15:20:00,28.06,28.13,28.05,28.07,157828.0,16.403,16.4439,16.3971,16.4088,157828.0
2016-02-10 15:30:00,28.07,28.11,28.01,28.03,231672.0,16.4088,16.4322,16.3738,16.3854,231672.0
2016-02-10 15:40:00,28.02,28.08,28.0,28.04,265117.0,16.3796,16.4147,16.3679,16.3913,265117.0
2016-02-10 15:50:00,28.04,28.07,28.01,28.04,418747.0,16.3913,16.4088,16.3738,16.3913,418747.0
2016-02-11 09:30:00,27.31,27.4,27.13,27.15,783730.0,15.9646,16.0172,15.8593,15.871,783730.0
2016-02-11 09:40:00,27.16,27.41,27.1,27.33,529796.0,15.8769,16.023,15.8418,15.9762,529796.0
2016-02-11 09:50:00,27.34,27.58,27.31,27.53,739915.0,15.9821,16.1224,15.9646,16.0932,739915.0
2016-02-11 10:00:00,27.52,27.66,27.42,27.58,577278.0,16.0873,16.1692,16.0289,16.1224,577278.0
2016-02-11 10:10:00,27.58,27.61,27.41,27.44,420931.0,16.1224,16.1399,16.023,16.0405,420931.0
2016-02-11 10:20:00,27.44,27.5,27.4,27.46,404437.0,16.0405,16.0756,16.0172,16.0522,404437.0
2016-02-11 10:30:00,27.45,27.54,27.38,27.4,341621.0,16.0464,16.099,16.0055,16.0172,341621.0
2016-02-11 10:40:00,27.39,27.49,27.31,27.44,357969.0,16.0113,16.0698,15.9646,16.0405,357969.0
2016-02-11 10:50:00,27.45,27.45,27.24,27.28,333974.0,16.0464,16.0464,15.9236,15.947,333974.0
2016-02-11 11:00:00,27.28,27.44,27.26,27.33,360270.0,15.947,16.0405,15.9353,15.9762,360270.0
2016-02-11 11:10:00,27.32,27.34,27.15,27.27,330802.0,15.9704,15.9821,15.871,15.9412,330802.0
2016-02-11 11:20:00,27.27,27.31,27.08,27.13,319194.0,15.9412,15.9646,15.8301,15.8593,319194.0
2016-02-11 11:30:00,27.12,27.15,27.04,27.14,421195.0,15.8535,15.871,15.8067,15.8652,421195.0
2016-02-11 11:40:00,27.14,27.16,27.05,27.05,178767.0,15.8652,15.8769,15.8126,15.8126,178767.0
2016-02-11 11:50:00,27.06,27.19,27.05,27.17,155311.0,15.8184,15.8944,15.8126,15.8827,155311.0
2016-02-11 12:00:00,27.17,27.28,27.14,27.24,184925.0,15.8827,15.947,15.8652,15.9236,184925.0
2016-02-11 12:10:00,27.24,27.26,27.08,27.13,159001.0,15.9236,15.9353,15.8301,15.8593,159001.0
2016-02-11 12:20:00,27.12,27.16,27.1,27.12,112058.0,15.8535,15.8769,15.8418,15.8535,112058.0
2016-02-11 12:30:00,27.12,27.14,27.08,27.13,136335.0,15.8535,15.8652,15.8301,15.8593,136335.0
2016-02-11 12:40:00,27.14,27.19,27.08,27.17,143137.0,15.8652,15.8944,15.8301,15.8827,143137.0
2016-02-11 12:50:00,27.17,27.26,27.12,27.14,294406.0,15.8827,15.9353,15.8535,15.8652,294406.0
2016-02-11 13:00:00,27.14,27.19,27.06,27.14,440467.0,15.8652,15.8944,15.8184,15.8652,440467.0
2016-02-11 13:10:00,27.15,27.19,27.12,27.18,217105.0,15.871,15.8944,15.8535,15.8886,217105.0
2016-02-11 13:20:00,27.18,27.25,27.17,27.17,185820.0,15.8886,15.9295,15.8827,15.8827,185820.0
2016-02-11 13:30:00,27.17,27.22,27.08,27.09,184413.0,15.8827,15.9119,15.8301,15.8359,184413.0
2016-02-11 13:40:00,27.09,27.14,27.07,27.13,140273.0,15.8359,15.8652,15.8243,15.8593,140273.0
2016-02-11 13:50:00,27.13,27.19,27.13,27.19,721496.0,15.8593,15.8944,15.8593,15.8944,721496.0
2016-02-11 14:00:00,27.19,27.19,27.11,27.14,107871.0,15.8944,15.8944,15.8476,15.8652,107871.0
2016-02-11 14:10:00,27.15,27.15,27.05,27.05,87176.0,15.871,15.871,15.8126,15.8126,87176.0
2016-02-11 14:20:00,27.05,27.09,27.02,27.04,154238.0,15.8126,15.8359,15.795,15.8067,154238.0
2016-02-11 14:30:00,27.03,27.32,27.01,27.32,272349.0,15.8009,15.9704,15.7892,15.9704,272349.0
2016-02-11 14:40:00,27.33,27.6,27.18,27.55,555520.0,15.9762,16.1341,15.8886,16.1048,555520.0
2016-02-11 14:50:00,27.54,27.7,27.5,27.56,425447.0,16.099,16.1925,16.0756,16.1107,425447.0
2016-02-11 15:00:00,27.56,27.59,27.35,27.43,393945.0,16.1107,16.1282,15.9879,16.0347,393945.0
2016-02-11 15:10:00,27.43,27.59,27.42,27.48,292570.0,16.0347,16.1282,16.0289,16.0639,292570.0
2016-02-11 15:20:00,27.47,27.62,27.44,27.61,415672.0,16.0581,16.1458,16.0405,16.1399,415672.0
2016-02-11 15:30:00,27.6,27.74,27.51,27.71,1273139.0,16.1341,16.2159,16.0815,16.1984,1273139.0
2016-02-11 15:40:00,27.71,27.85,27.66,27.71,544465.0,16.1984,16.2802,16.1692,16.1984,544465.0
2016-02-11 15:50:00,27.71,27.75,27.64,27.65,399937.0,16.1984,16.2218,16.1575,16.1633,399937.0
2016-02-12 09:30:00,28.29,28.42,28.22,28.42,764410.0,16.5374,16.6134,16.4965,16.6134,764410.0
2016-02-12 09:40:00,28.42,28.49,28.17,28.2,488523.0,16.6134,16.6543,16.4673,16.4848,488523.0
2016-02-12 09:50:00,28.21,28.21,28.08,28.13,272810.0,16.4907,16.4907,16.4147,16.4439,272810.0
2016-02-12 10:00:00,28.14,28.25,28.08,28.13,614206.0,16.4497,16.514,16.4147,16.4439,614206.0
2016-02-12 10:10:00,28.14,28.45,28.14,28.44,443077.0,16.4497,16.631,16.4497,16.6251,443077.0
2016-02-12 10:20:00,28.44,28.52,28.4,28.48,388780.0,16.6251,16.6719,16.6017,16.6485,388780.0
2016-02-12 10:30:00,28.48,28.6,28.46,28.57,416735.0,16.6485,16.7186,16.6368,16.7011,416735.0
2016-02-12 10:40:00,28.57,28.58,28.4,28.48,289575.0,16.7011,16.707,16.6017,16.6485,289575.0
2016-02-12 10:50:00,28.48,28.58,28.41,28.45,253567.0,16.6485,16.707,16.6076,16.631,253567.0
2016-02-12 11:00:00,28.46,28.62,28.45,28.61,371458.0,16.6368,16.7303,16.631,16.7245,371458.0
2016-02-12 11:10:00,28.61,28.72,28.6,28.65,285538.0,16.7245,16.7888,16.7186,16.7479,285538.0
2016-02-12 11:20:00,28.66,28.84,28.65,28.83,451384.0,16.7537,16.8589,16.7479,16.8531,451384.0
2016-02-12 11:30:00,28.82,28.93,28.77,28.79,482021.0,16.8473,16.9116,16.818,16.8297,482021.0
2016-02-12 11:40:00,28.79,28.86,28.78,28.84,147285.0,16.8297,16.8706,16.8239,16.8589,147285.0
2016-02-12 11:50:00,28.84,28.87,28.73,28.74,146918.0,16.8589,16.8765,16.7946,16.8005,146918.0
2016-02-12 12:00:00,28.74,28.83,28.74,28.79,94070.0,16.8005,16.8531,16.8005,16.8297,94070.0
2016-02-12 12:10:00,28.79,28.84,28.75,28.77,163425.0,16.8297,16.8589,16.8063,16.818,163425.0
2016-02-12 12:20:00,28.77,28.85,28.76,28.81,94031.0,16.818,16.8648,16.8122,16.8414,94031.0
2016-02-12 12:30:00,28.82,28.88,28.79,28.88,116987.0,16.8473,16.8823,16.8297,16.8823,116987.0
2016-02-12 12:40:00,28.89,28.89,28.78,28.8,108508.0,16.8882,16.8882,16.8239,16.8356,108508.0
2016-02-12 12:50:00,28.8,28.85,28.78,28.82,78468.0,16.8356,16.8648,16.8239,16.8473,78468.0
2016-02-12 13:00:00,28.81,28.85,28.76,28.79,103905.0,16.8414,16.8648,16.8122,16.8297,103905.0
2016-02-12 13:10:00,28.78,28.84,28.72,28.72,157456.0,16.8239,16.8589,16.7888,16.7888,157456.0
2016-02-12 13:20:00,28.71,28.76,28.71,28.74,103712.0,16.7829,16.8122,16.7829,16.8005,103712.0
2016-02-12 13:30:00,28.73,28.76,28.66,28.75,115614.0,16.7946,16.8122,16.7537,16.8063,115614.0
2016-02-12 13:40:00,28.75,28.76,28.68,28.72,142823.0,16.8063,16.8122,16.7654,16.7888,142823.0
2016-02-12 13:50:00,28.73,28.73,28.66,28.69,86114.0,16.7946,16.7946,16.7537,16.7713,86114.0
2016-02-12 14:00:00,28.69,28.76,28.64,28.74,108223.0,16.7713,16.8122,16.742,16.8005,108223.0
2016-02-12 14:10:00,28.75,28.8,28.73,28.74,109158.0,16.8063,16.8356,16.7946,16.8005,109158.0
2016-02-12 14:20:00,28.75,28.85,28.73,28.82,89984.0,16.8063,16.8648,16.7946,16.8473,89984.0
2016-02-12 14:30:00,28.81,28.92,28.8,28.91,194489.0,16.8414,16.9057,16.8356,16.8999,194489.0
2016-02-12 14:40:00,28.9,28.94,28.88,28.93,140068.0,16.894,16.9174,16.8823,16.9116,140068.0
2016-02-12 14:50:00,28.93,28.95,28.89,28.9,117701.0,16.9116,16.9232,16.8882,16.894,117701.0
2016-02-12 15:00:00,28.89,28.97,28.88,28.95,232951.0,16.8882,16.9349,16.8823,16.9232,232951.0
2016-02-12 15:10:00,28.96,29.06,28.95,29.05,437119.0,16.9291,16.9875,16.9232,16.9817,437119.0
2016-02-12 15:20:00,29.05,29.06,28.96,29.01,228543.0,16.9817,16.9875,16.9291,16.9583,228543.0
2016-02-12 15:30:00,29.01,29.01,28.91,28.92,115728.0,16.9583,16.9583,16.8999,16.9057,115728.0
2016-02-12 15:40:00,28.92,28.97,28.88,28.94,173709.0,16.9057,16.9349,16.8823,16.9174,173709.0
2016-02-12 15:50:00,28.94,29.05,28.94,29.03,544504.0,16.9174,16.9817,16.9174,16.97,544504.0
2016-02-16 09:30:00,29.36,29.39,29.16,29.18,370496.0,17.1629,17.1805,17.046,17.0577,370496.0
2016-02-16 09:40:00,29.18,29.23,29.07,29.15,419520.0,17.0577,17.0869,16.9934,17.0402,419520.0
2016-02-16 09:50:00,29.14,29.15,28.98,29.04,335345.0,17.0343,17.0402,16.9408,16.9759,335345.0
2016-02-16 10:00:00,29.05,29.12,28.88,28.88,339417.0,16.9817,17.0226,16.8823,16.8823,339417.0
2016-02-16 10:10:00,28.88,28.97,28.84,28.87,295701.0,16.8823,16.9349,16.8589,16.8765,295701.0
2016-02-16 10:20:00,28.87,29.07,28.85,29.0,271676.0,16.8765,16.9934,16.8648,16.9525,271676.0
2016-02-16 10:30:00,29.0,29.01,28.9,28.93,252607.0,16.9525,16.9583,16.894,16.9116,252607.0
2016-02-16 10:40:00,28.94,29.12,28.91,29.08,413977.0,16.9174,17.0226,16.8999,16.9992,413977.0
2016-02-16 10:50:00,29.07,29.11,29.0,29.08,233957.0,16.9934,17.0168,16.9525,16.9992,233957.0
2016-02-16 11:00:00,29.07,29.14,28.89,28.91,317652.0,16.9934,17.0343,16.8882,16.8999,317652.0
2016-02-16 11:10:00,28.91,28.93,28.84,28.92,139222.0,16.8999,16.9116,16.8589,16.9057,139222.0
2016-02-16 11:20:00,28.92,29.0,28.89,28.99,271170.0,16.9057,16.9525,16.8882,16.9466,271170.0
2016-02-16 11:30:00,29.0,29.04,28.95,28.99,276148.0,16.9525,16.9759,16.9232,16.9466,276148.0
2016-02-16 11:40:00,28.98,29.05,28.96,29.02,89385.0,16.9408,16.9817,16.9291,16.9642,89385.0
2016-02-16 11:50:00,29.03,29.12,29.0,29.11,112892.0,16.97,17.0226,16.9525,17.0168,112892.0
2016-02-16 12:00:00,29.11,29.18,29.08,29.1,94123.0,17.0168,17.0577,16.9992,17.0109,94123.0
2016-02-16 12:10:00,29.1,29.11,29.05,29.08,117912.0,17.0109,17.0168,16.9817,16.9992,117912.0
2016-02-16 12:20:00,29.09,29.1,29.0,29.02,85120.0,17.0051,17.0109,16.9525,16.9642,85120.0
2016-02-16 12:30:00,29.02,29.04,28.99,29.03,109515.0,16.9642,16.9759,16.9466,16.97,109515.0
2016-02-16 12:40:00,29.03,29.05,28.99,29.05,88961.0,16.97,16.9817,16.9466,16.9817,88961.0
2016-02-16 12:50:00,29.04,29.11,29.0,29.1,60588.0,16.9759,17.0168,16.9525,17.0109,60588.0
2016-02-16 13:00:00,29.1,29.12,29.08,29.1,80679.0,17.0109,17.0226,16.9992,17.0109,80679.0
2016-02-16 13:10:00,29.11,29.12,29.07,29.1,129128.0,17.0168,17.0226,16.9934,17.0109,129128.0
2016-02-16 13:20:00,29.1,29.11,29.05,29.09,71214.0,17.0109,17.0168,16.9817,17.0051,71214.0
2016-02-16 13:30:00,29.1,29.14,29.07,29.11,86422.0,17.0109,17.0343,16.9934,17.0168,86422.0
2016-02-16 13:40:00,29.11,29.14,29.03,29.05,134261.0,17.0168,17.0343,16.97,16.9817,134261.0
2016-02-16 13:50:00,29.05,29.06,29.0,29.01,123192.0,16.9817,16.9875,16.9525,16.9583,123192.0
2016-02-16 14:00:00,29.02,29.04,28.97,28.98,126904.0,16.9642,16.9759,16.9349,16.9408,126904.0
2016-02-16 14:10:00,28.99,29.03,28.98,28.99,165982.0,16.9466,16.97,16.9408,16.9466,165982.0
2016-02-16 14:20:00,28.99,29.03,28.96,29.02,167502.0,16.9466,16.97,16.9291,16.9642,167502.0
2016-02-16 14:30:00,29.02,29.08,29.01,29.03,86871.0,16.9642,16.9992,16.9583,16.97,86871.0
2016-02-16 14:40:00,29.04,29.09,29.01,29.02,101105.0,16.9759,17.0051,16.9583,16.9642,101105.0
2016-02-16 14:50:00,29.02,29.02,28.97,28.98,115781.0,16.9642,16.9642,16.9349,16.9408,115781.0
2016-02-16 15:00:00,28.98,29.01,28.96,29.0,114405.0,16.9408,16.9583,16.9291,16.9525,114405.0
2016-02-16 15:10:00,29.0,29.08,28.99,29.05,147233.0,16.9525,16.9992,16.9466,16.9817,147233.0
2016-02-16 15:20:00,29.05,29.07,29.02,29.06,111971.0,16.9817,16.9934,16.9642,16.9875,111971.0
2016-02-16 15:30:00,29.07,29.07,29.01,29.01,257431.0,16.9934,16.9934,16.9583,16.9583,257431.0
2016-02-16 15:40:00,29.02,29.05,28.98,29.0,172832.0,16.9642,16.9817,16.9408,16.9525,172832.0
2016-02-16 15:50:00,29.0,29.07,29.0,29.07,292694.0,16.9525,16.9934,16.9525,16.9934,292694.0
2016-02-17 09:30:00,29.23,29.46,29.23,29.43,362310.0,17.0869,17.2214,17.0869,17.2038,362310.0
2016-02-17 09:40:00,29.43,29.51,29.33,29.41,478012.0,17.2038,17.2506,17.1454,17.1921,478012.0
2016-02-17 09:50:00,29.42,29.5,29.39,29.43,342824.0,17.198,17.2448,17.1805,17.2038,342824.0
2016-02-17 10:00:00,29.43,29.63,29.43,29.59,342572.0,17.2038,17.3208,17.2038,17.2974,342572.0
2016-02-17 10:10:00,29.58,29.69,29.57,29.61,277654.0,17.2915,17.3558,17.2857,17.3091,277654.0
2016-02-17 10:20:00,29.62,29.74,29.58,29.74,312219.0,17.3149,17.3851,17.2915,17.3851,312219.0
2016-02-17 10:30:00,29.73,29.92,29.69,29.92,459001.0,17.3792,17.4903,17.3558,17.4903,459001.0
2016-02-17 10:40:00,29.92,30.08,29.9,30.07,716849.0,17.4903,17.5838,17.4786,17.578,716849.0
2016-02-17 10:50:00,30.08,30.21,30.07,30.17,581727.0,17.5838,17.6598,17.578,17.6364,581727.0
2016-02-17 11:00:00,30.17,30.23,30.11,30.13,811327.0,17.6364,17.6715,17.6013,17.613,811327.0
2016-02-17 11:10:00,30.13,30.22,30.11,30.18,543457.0,17.613,17.6656,17.6013,17.6423,543457.0
2016-02-17 11:20:00,30.18,30.2,30.09,30.17,536926.0,17.6423,17.654,17.5897,17.6364,536926.0
2016-02-17 11:30:00,30.17,30.18,30.08,30.1,376092.0,17.6364,17.6423,17.5838,17.5955,376092.0
2016-02-17 11:40:00,30.1,30.13,30.0,30.06,255390.0,17.5955,17.613,17.537,17.5721,255390.0
2016-02-17 11:50:00,30.06,30.11,30.05,30.08,108035.0,17.5721,17.6013,17.5663,17.5838,108035.0
2016-02-17 12:00:00,30.08,30.16,30.07,30.14,113701.0,17.5838,17.6306,17.578,17.6189,113701.0
2016-02-17 12:10:00,30.13,30.13,30.07,30.11,110374.0,17.613,17.613,17.578,17.6013,110374.0
2016-02-17 12:20:00,30.11,30.16,30.08,30.12,98526.0,17.6013,17.6306,17.5838,17.6072,98526.0
2016-02-17 12:30:00,30.13,30.17,30.11,30.16,121594.0,17.613,17.6364,17.6013,17.6306,121594.0
2016-02-17 12:40:00,30.15,30.19,30.1,30.11,95873.0,17.6247,17.6481,17.5955,17.6013,95873.0
2016-02-17 12:50:00,30.1,30.15,30.1,30.12,75398.0,17.5955,17.6247,17.5955,17.6072,75398.0
2016-02-17 13:00:00,30.12,30.14,30.1,30.13,82603.0,17.6072,17.6189,17.5955,17.613,82603.0
2016-02-17 13:10:00,30.14,30.15,30.03,30.05,116613.0,17.6189,17.6247,17.5546,17.5663,116613.0
2016-02-17 13:20:00,30.05,30.09,30.04,30.06,119797.0,17.5663,17.5897,17.5604,17.5721,119797.0
2016-02-17 13:30:00,30.05,30.06,29.92,29.93,122473.0,17.5663,17.5721,17.4903,17.4961,122473.0
2016-02-17 13:40:00,29.93,30.01,29.91,29.99,76875.0,17.4961,17.5429,17.4844,17.5312,76875.0
2016-02-17 13:50:00,30.0,30.02,29.96,29.96,76416.0,17.537,17.5487,17.5137,17.5137,76416.0
2016-02-17 14:00:00,29.97,30.07,29.93,30.05,104360.0,17.5195,17.578,17.4961,17.5663,104360.0
2016-02-17 14:10:00,30.05,30.1,30.04,30.09,87934.0,17.5663,17.5955,17.5604,17.5897,87934.0
2016-02-17 14:20:00,30.09,30.12,30.03,30.04,111096.0,17.5897,17.6072,17.5546,17.5604,111096.0
2016-02-17 14:30:00,30.04,30.06,30.01,30.02,106630.0,17.5604,17.5721,17.5429,17.5487,106630.0
2016-02-17 14:40:00,30.02,30.06,29.99,30.0,109875.0,17.5487,17.5721,17.5312,17.537,109875.0
2016-02-17 14:50:00,30.0,30.01,29.93,29.94,76450.0,17.537,17.5429,17.4961,17.502,76450.0
2016-02-17 15:00:00,29.94,30.0,29.94,29.99,154854.0,17.502,17.537,17.502,17.5312,154854.0
2016-02-17 15:10:00,29.98,30.03,29.97,30.01,124686.0,17.5253,17.5546,17.5195,17.5429,124686.0
2016-02-17 15:20:00,30.01,30.01,29.93,29.96,108380.0,17.5429,17.5429,17.4961,17.5137,108380.0
2016-02-17 15:30:00,29.96,29.97,29.9,29.97,201173.0,17.5137,17.5195,17.4786,17.5195,201173.0
2016-02-17 15:40:00,29.97,30.0,29.95,29.99,165645.0,17.5195,17.537,17.5078,17.5312,165645.0
2016-02-17 15:50:00,29.99,29.99,29.95,29.95,393049.0,17.5312,17.5312,17.5078,17.5078,393049.0
2016-02-18 09:30:00,30.18,30.21,29.99,30.0,446853.0,17.6423,17.6598,17.5312,17.537,446853.0
2016-02-18 09:40:00,30.01,30.06,29.86,29.96,359913.0,17.5429,17.5721,17.4552,17.5137,359913.0
2016-02-18 09:50:00,29.96,30.03,29.94,29.99,184439.0,17.5137,17.5546,17.502,17.5312,184439.0
2016-02-18 10:00:00,29.99,30.01,29.89,29.92,264156.0,17.5312,17.5429,17.4727,17.4903,264156.0
2016-02-18 10:10:00,29.92,29.98,29.89,29.94,726776.0,17.4903,17.5253,17.4727,17.502,726776.0
2016-02-18 10:20:00,29.93,30.02,29.87,30.0,238095.0,17.4961,17.5487,17.461,17.537,238095.0
2016-02-18 10:30:00,30.0,30.07,29.97,30.05,339339.0,17.537,17.578,17.5195,17.5663,339339.0
2016-02-18 10:40:00,30.04,30.08,29.99,30.01,449322.0,17.5604,17.5838,17.5312,17.5429,449322.0
2016-02-18 10:50:00,30.0,30.07,29.99,30.03,179721.0,17.537,17.578,17.5312,17.5546,179721.0
2016-02-18 11:00:00,30.02,30.03,29.73,29.77,1149010.0,17.5487,17.5546,17.3792,17.4026,1149010.0
2016-02-18 11:10:00,29.76,29.87,29.73,29.73,489126.0,17.3967,17.461,17.3792,17.3792,489126.0
2016-02-18 11:20:00,29.73,29.8,29.61,29.77,277741.0,17.3792,17.4201,17.3091,17.4026,277741.0
2016-02-18 11:30:00,29.78,29.89,29.75,29.88,274361.0,17.4084,17.4727,17.3909,17.4669,274361.0
2016-02-18 11:40:00,29.88,29.91,29.83,29.88,102704.0,17.4669,17.4844,17.4377,17.4669,102704.0
2016-02-18 11:50:00,29.87,29.93,29.83,29.93,101663.0,17.461,17.4961,17.4377,17.4961,101663.0
2016-02-18 12:00:00,29.91,30.02,29.9,30.01,249944.0,17.4844,17.5487,17.4786,17.5429,249944.0
2016-02-18 12:10:00,30.02,30.04,29.98,30.0,163764.0,17.5487,17.5604,17.5253,17.537,163764.0
2016-02-18 12:20:00,30.0,30.02,29.98,30.0,146148.0,17.537,17.5487,17.5253,17.537,146148.0
2016-02-18 12:30:00,30.0,30.01,29.97,30.0,116336.0,17.537,17.5429,17.5195,17.537,116336.0
2016-02-18 12:40:00,30.0,30.01,29.98,30.0,147353.0,17.537,17.5429,17.5253,17.537,147353.0
2016-02-18 12:50:00,30.0,30.05,29.98,29.99,88728.0,17.537,17.5663,17.5253,17.5312,88728.0
2016-02-18 13:00:00,29.99,30.05,29.98,30.03,78589.0,17.5312,17.5663,17.5253,17.5546,78589.0
2016-02-18 13:10:00,30.04,30.06,29.98,30.01,65450.0,17.5604,17.5721,17.5253,17.5429,65450.0
2016-02-18 13:20:00,30.01,30.02,29.98,30.0,126719.0,17.5429,17.5487,17.5253,17.537,126719.0
2016-02-18 13:30:00,29.99,30.02,29.98,30.01,124104.0,17.5312,17.5487,17.5253,17.5429,124104.0
2016-02-18 13:40:00,29.99,30.01,29.91,29.92,119781.0,17.5312,17.5429,17.4844,17.4903,119781.0
2016-02-18 13:50:00,29.93,29.94,29.89,29.93,89203.0,17.4961,17.502,17.4727,17.4961,89203.0
2016-02-18 14:00:00,29.93,29.95,29.89,29.89,65835.0,17.4961,17.5078,17.4727,17.4727,65835.0
2016-02-18 14:10:00,29.89,29.93,29.87,29.93,79269.0,17.4727,17.4961,17.461,17.4961,79269.0
2016-02-18 14:20:00,29.93,29.96,29.92,29.94,86092.0,17.4961,17.5137,17.4903,17.502,86092.0
2016-02-18 14:30:00,29.94,30.03,29.93,30.0,108322.0,17.502,17.5546,17.4961,17.537,108322.0
2016-02-18 14:40:00,30.0,30.01,29.93,29.97,88096.0,17.537,17.5429,17.4961,17.5195,88096.0
2016-02-18 14:50:00,29.96,29.98,29.94,29.94,74174.0,17.5137,17.5253,17.502,17.502,74174.0
2016-02-18 15:00:00,29.93,29.97,29.89,29.89,93562.0,17.4961,17.5195,17.4727,17.4727,93562.0
2016-02-18 15:10:00,29.89,29.92,29.85,29.89,107512.0,17.4727,17.4903,17.4494,17.4727,107512.0
2016-02-18 15:20:00,29.89,29.9,29.83,29.86,154522.0,17.4727,17.4786,17.4377,17.4552,154522.0
2016-02-18 15:30:00,29.86,29.88,29.8,29.84,208803.0,17.4552,17.4669,17.4201,17.4435,208803.0
2016-02-18 15:40:00,29.84,29.84,29.75,29.76,204348.0,17.4435,17.4435,17.3909,17.3967,204348.0
2016-02-18 15:50:00,29.76,29.78,29.75,29.77,232970.0,17.3967,17.4084,17.3909,17.4026,232970.0
2016-02-19 09:30:00,29.55,29.6,29.44,29.47,337945.0,17.274,17.3032,17.2097,17.2272,337945.0
2016-02-19 09:40:00,29.48,29.69,29.47,29.58,269361.0,17.2331,17.3558,17.2272,17.2915,269361.0
2016-02-19 09:50:00,29.58,29.61,29.54,29.55,155244.0,17.2915,17.3091,17.2681,17.274,155244.0
2016-02-19 10:00:00,29.55,29.56,29.41,29.42,525174.0,17.274,17.2798,17.1921,17.198,525174.0
2016-02-19 10:10:00,29.42,29.47,29.35,29.46,221442.0,17.198,17.2272,17.1571,17.2214,221442.0
2016-02-19 10:20:00,29.47,29.52,29.38,29.4,139503.0,17.2272,17.2564,17.1746,17.1863,139503.0
2016-02-19 10:30:00,29.39,29.51,29.38,29.43,183636.0,17.1805,17.2506,17.1746,17.2038,183636.0
2016-02-19 10:40:00,29.43,29.43,29.35,29.38,155962.0,17.2038,17.2038,17.1571,17.1746,155962.0
2016-02-19 10:50:00,29.38,29.41,29.33,29.35,156692.0,17.1746,17.1921,17.1454,17.1571,156692.0
2016-02-19 11:00:00,29.34,29.38,29.31,29.35,213717.0,17.1512,17.1746,17.1337,17.1571,213717.0
2016-02-19 11:10:00,29.35,29.5,29.35,29.48,151386.0,17.1571,17.2448,17.1571,17.2331,151386.0
2016-02-19 11:20:00,29.48,29.6,29.47,29.56,189591.0,17.2331,17.3032,17.2272,17.2798,189591.0
2016-02-19 11:30:00,29.57,29.62,29.55,29.57,116721.0,17.2857,17.3149,17.274,17.2857,116721.0
2016-02-19 11:40:00,29.57,29.62,29.53,29.53,75082.0,17.2857,17.3149,17.2623,17.2623,75082.0
2016-02-19 11:50:00,29.54,29.57,29.5,29.54,72936.0,17.2681,17.2857,17.2448,17.2681,72936.0
2016-02-19 12:00:00,29.54,29.55,29.47,29.5,70694.0,17.2681,17.274,17.2272,17.2448,70694.0
2016-02-19 12:10:00,29.5,29.53,29.48,29.5,76976.0,17.2448,17.2623,17.2331,17.2448,76976.0
2016-02-19 12:20:00,29.49,29.52,29.48,29.5,65423.0,17.2389,17.2564,17.2331,17.2448,65423.0
2016-02-19 12:30:00,29.5,29.54,29.48,29.53,78623.0,17.2448,17.2681,17.2331,17.2623,78623.0
2016-02-19 12:40:00,29.53,29.58,29.51,29.55,100274.0,17.2623,17.2915,17.2506,17.274,100274.0
2016-02-19 12:50:00,29.54,29.58,29.51,29.55,75263.0,17.2681,17.2915,17.2506,17.274,75263.0
2016-02-19 13:00:00,29.54,29.59,29.51,29.52,89318.0,17.2681,17.2974,17.2506,17.2564,89318.0
2016-02-19 13:10:00,29.52,29.56,29.52,29.54,73167.0,17.2564,17.2798,17.2564,17.2681,73167.0
2016-02-19 13:20:00,29.54,29.57,29.52,29.55,49182.0,17.2681,17.2857,17.2564,17.274,49182.0
2016-02-19 13:30:00,29.56,29.61,29.55,29.57,79050.0,17.2798,17.3091,17.274,17.2857,79050.0
2016-02-19 13:40:00,29.57,29.59,29.54,29.56,68870.0,17.2857,17.2974,17.2681,17.2798,68870.0
2016-02-19 13:50:00,29.56,29.58,29.54,29.57,41623.0,17.2798,17.2915,17.2681,17.2857,41623.0
2016-02-19 14:00:00,29.56,29.64,29.54,29.61,66585.0,17.2798,17.3266,17.2681,17.3091,66585.0
2016-02-19 14:10:00,29.61,29.62,29.58,29.6,40982.0,17.3091,17.3149,17.2915,17.3032,40982.0
2016-02-19 14:20:00,29.6,29.62,29.54,29.57,59707.0,17.3032,17.3149,17.2681,17.2857,59707.0
2016-02-19 14:30:00,29.57,29.58,29.52,29.54,45516.0,17.2857,17.2915,17.2564,17.2681,45516.0
2016-02-19 14:40:00,29.54,29.55,29.51,29.54,82176.0,17.2681,17.274,17.2506,17.2681,82176.0
2016-02-19 14:50:00,29.54,29.59,29.52,29.59,80255.0,17.2681,17.2974,17.2564,17.2974,80255.0
2016-02-19 15:00:00,29.58,29.6,29.56,29.58,48545.0,17.2915,17.3032,17.2798,17.2915,48545.0
2016-02-19 15:10:00,29.59,29.61,29.57,29.58,60230.0,17.2974,17.3091,17.2857,17.2915,60230.0
2016-02-19 15:20:00,29.58,29.66,29.58,29.66,99934.0,17.2915,17.3383,17.2915,17.3383,99934.0
2016-02-19 15:30:00,29.66,29.72,29.64,29.71,96668.0,17.3383,17.3734,17.3266,17.3675,96668.0
2016-02-19 15:40:00,29.71,29.74,29.68,29.69,78485.0,17.3675,17.3851,17.35,17.3558,78485.0
2016-02-19 15:50:00,29.7,29.75,29.67,29.75,306669.0,17.3617,17.3909,17.3441,17.3909,306669.0
2016-02-22 09:30:00,30.14,30.29,30.09,30.23,344820.0,17.6189,17.7066,17.5897,17.6715,344820.0
2016-02-22 09:40:00,30.23,30.45,30.21,30.41,410589.0,17.6715,17.8001,17.6598,17.7767,410589.0
2016-02-22 09:50:00,30.41,30.49,30.34,30.37,276427.0,17.7767,17.8235,17.7358,17.7533,276427.0
2016-02-22 10:00:00,30.37,30.47,30.37,30.4,176548.0,17.7533,17.8118,17.7533,17.7709,176548.0
2016-02-22 10:10:00,30.4,30.41,30.3,30.36,165771.0,17.7709,17.7767,17.7124,17.7475,165771.0
2016-02-22 10:20:00,30.36,30.42,30.34,30.41,144517.0,17.7475,17.7826,17.7358,17.7767,144517.0
2016-02-22 10:30:00,30.42,30.43,30.35,30.4,131690.0,17.7826,17.7884,17.7416,17.7709,131690.0
2016-02-22 10:40:00,30.4,30.42,30.36,30.36,120816.0,17.7709,17.7826,17.7475,17.7475,120816.0
2016-02-22 10:50:00,30.36,30.39,30.31,30.37,103212.0,17.7475,17.765,17.7183,17.7533,103212.0
2016-02-22 11:00:00,30.37,30.37,30.27,30.35,308845.0,17.7533,17.7533,17.6949,17.7416,308845.0
2016-02-22 11:10:00,30.33,30.37,30.3,30.34,181324.0,17.7299,17.7533,17.7124,17.7358,181324.0
2016-02-22 11:20:00,30.34,30.39,30.3,30.35,169784.0,17.7358,17.765,17.7124,17.7416,169784.0
2016-02-22 11:30:00,30.35,30.37,30.29,30.29,114549.0,17.7416,17.7533,17.7066,17.7066,114549.0
2016-02-22 11:40:00,30.29,30.32,30.27,30.28,94345.0,17.7066,17.7241,17.6949,17.7007,94345.0
2016-02-22 11:50:00,30.28,30.38,30.28,30.38,97706.0,17.7007,17.7592,17.7007,17.7592,97706.0
2016-02-22 12:00:00,30.38,30.4,30.36,30.37,67198.0,17.7592,17.7709,17.7475,17.7533,67198.0
2016-02-22 12:10:00,30.37,30.37,30.32,30.35,56887.0,17.7533,17.7533,17.7241,17.7416,56887.0
2016-02-22 12:20:00,30.36,30.39,30.35,30.38,80255.0,17.7475,17.765,17.7416,17.7592,80255.0
2016-02-22 12:30:00,30.36,30.38,30.32,30.34,63910.0,17.7475,17.7592,17.7241,17.7358,63910.0
2016-02-22 12:40:00,30.33,30.34,30.31,30.32,39847.0,17.7299,17.7358,17.7183,17.7241,39847.0
2016-02-22 12:50:00,30.32,30.36,30.29,30.3,63793.0,17.7241,17.7475,17.7066,17.7124,63793.0
2016-02-22 13:00:00,30.3,30.41,30.3,30.41,207762.0,17.7124,17.7767,17.7124,17.7767,207762.0
2016-02-22 13:10:00,30.42,30.49,30.4,30.45,267134.0,17.7826,17.8235,17.7709,17.8001,267134.0
2016-02-22 13:20:00,30.45,30.49,30.45,30.49,127991.0,17.8001,17.8235,17.8001,17.8235,127991.0
2016-02-22 13:30:00,30.49,30.49,30.42,30.47,90822.0,17.8235,17.8235,17.7826,17.8118,90822.0
2016-02-22 13:40:00,30.47,30.49,30.46,30.49,58572.0,17.8118,17.8235,17.8059,17.8235,58572.0
2016-02-22 13:50:00,30.49,30.49,30.45,30.46,45578.0,17.8235,17.8235,17.8001,17.8059,45578.0
2016-02-22 14:00:00,30.45,30.46,30.39,30.41,77949.0,17.8001,17.8059,17.765,17.7767,77949.0
2016-02-22 14:10:00,30.41,30.43,30.37,30.37,92462.0,17.7767,17.7884,17.7533,17.7533,92462.0
2016-02-22 14:20:00,30.37,30.39,30.35,30.38,50283.0,17.7533,17.765,17.7416,17.7592,50283.0
2016-02-22 14:30:00,30.38,30.38,30.33,30.35,47899.0,17.7592,17.7592,17.7299,17.7416,47899.0
2016-02-22 14:40:00,30.35,30.36,30.31,30.35,80015.0,17.7416,17.7475,17.7183,17.7416,80015.0
2016-02-22 14:50:00,30.35,30.38,30.33,30.38,60178.0,17.7416,17.7592,17.7299,17.7592,60178.0
2016-02-22 15:00:00,30.38,30.39,30.32,30.35,83933.0,17.7592,17.765,17.7241,17.7416,83933.0
2016-02-22 15:10:00,30.35,30.38,30.33,30.34,65948.0,17.7416,17.7592,17.7299,17.7358,65948.0
2016-02-22 15:20:00,30.34,30.37,30.33,30.35,160078.0,17.7358,17.7533,17.7299,17.7416,160078.0
2016-02-22 15:30:00,30.35,30.36,30.3,30.32,116276.0,17.7416,17.7475,17.7124,17.7241,116276.0
2016-02-22 15:40:00,30.32,30.37,30.31,30.32,282152.0,17.7241,17.7533,17.7183,17.7241,282152.0
2016-02-22 15:50:00,30.31,30.33,30.29,30.3,332887.0,17.7183,17.7299,17.7066,17.7124,332887.0
2016-02-23 09:30:00,29.63,29.75,29.59,29.71,610576.0,17.3208,17.3909,17.2974,17.3675,610576.0
2016-02-23 09:40:00,29.71,29.88,29.63,29.69,308712.0,17.3675,17.4669,17.3208,17.3558,308712.0
2016-02-23 09:50:00,29.69,29.8,29.64,29.77,199674.0,17.3558,17.4201,17.3266,17.4026,199674.0
2016-02-23 10:00:00,29.76,29.86,29.73,29.73,217234.0,17.3967,17.4552,17.3792,17.3792,217234.0
2016-02-23 10:10:00,29.73,29.73,29.62,29.63,492320.0,17.3792,17.3792,17.3149,17.3208,492320.0
2016-02-23 10:20:00,29.63,29.71,29.6,29.7,122141.0,17.3208,17.3675,17.3032,17.3617,122141.0
2016-02-23 10:30:00,29.7,29.72,29.58,29.59,173693.0,17.3617,17.3734,17.2915,17.2974,173693.0
2016-02-23 10:40:00,29.6,29.61,29.48,29.48,244344.0,17.3032,17.3091,17.2331,17.2331,244344.0
2016-02-23 10:50:00,29.48,29.49,29.38,29.41,326756.0,17.2331,17.2389,17.1746,17.1921,326756.0
2016-02-23 11:00:00,29.4,29.41,29.31,29.32,214119.0,17.1863,17.1921,17.1337,17.1395,214119.0
2016-02-23 11:10:00,29.32,29.33,29.22,29.24,230785.0,17.1395,17.1454,17.0811,17.0928,230785.0
2016-02-23 11:20:00,29.24,29.29,29.21,29.26,211763.0,17.0928,17.122,17.0752,17.1045,211763.0
2016-02-23 11:30:00,29.27,29.37,29.22,29.36,239125.0,17.1103,17.1688,17.0811,17.1629,239125.0
2016-02-23 11:40:00,29.36,29.4,29.33,29.36,66267.0,17.1629,17.1863,17.1454,17.1629,66267.0
2016-02-23 11:50:00,29.37,29.38,29.29,29.31,89175.0,17.1688,17.1746,17.122,17.1337,89175.0
2016-02-23 12:00:00,29.3,29.31,29.2,29.21,157618.0,17.1278,17.1337,17.0694,17.0752,157618.0
2016-02-23 12:10:00,29.21,29.21,29.17,29.17,99250.0,17.0752,17.0752,17.0518,17.0518,99250.0
2016-02-23 12:20:00,29.18,29.2,29.13,29.15,265870.0,17.0577,17.0694,17.0285,17.0402,265870.0
2016-02-23 12:30:00,29.15,29.15,29.1,29.12,97935.0,17.0402,17.0402,17.0109,17.0226,97935.0
2016-02-23 12:40:00,29.12,29.14,29.1,29.12,75185.0,17.0226,17.0343,17.0109,17.0226,75185.0
2016-02-23 12:50:00,29.12,29.12,29.09,29.11,80063.0,17.0226,17.0226,17.0051,17.0168,80063.0
2016-02-23 13:00:00,29.12,29.13,29.07,29.12,83236.0,17.0226,17.0285,16.9934,17.0226,83236.0
2016-02-23 13:10:00,29.12,29.13,29.05,29.1,96889.0,17.0226,17.0285,16.9817,17.0109,96889.0
2016-02-23 13:20:00,29.1,29.16,29.1,29.12,105666.0,17.0109,17.046,17.0109,17.0226,105666.0
2016-02-23 13:30:00,29.11,29.12,29.04,29.06,135320.0,17.0168,17.0226,16.9759,16.9875,135320.0
2016-02-23 13:40:00,29.06,29.07,29.04,29.06,51964.0,16.9875,16.9934,16.9759,16.9875,51964.0
2016-02-23 13:50:00,29.06,29.11,29.05,29.11,59613.0,16.9875,17.0168,16.9817,17.0168,59613.0
2016-02-23 14:00:00,29.12,29.13,29.07,29.08,76262.0,17.0226,17.0285,16.9934,16.9992,76262.0
2016-02-23 14:10:00,29.07,29.18,29.05,29.17,96183.0,16.9934,17.0577,16.9817,17.0518,96183.0
2016-02-23 14:20:00,29.17,29.17,29.07,29.08,71899.0,17.0518,17.0518,16.9934,16.9992,71899.0
2016-02-23 14:30:00,29.09,29.1,29.06,29.07,58035.0,17.0051,17.0109,16.9875,16.9934,58035.0
2016-02-23 14:40:00,29.07,29.07,29.03,29.03,143489.0,16.9934,16.9934,16.97,16.97,143489.0
2016-02-23 14:50:00,29.04,29.04,29.0,29.02,95284.0,16.9759,16.9759,16.9525,16.9642,95284.0
2016-02-23 15:00:00,29.02,29.03,28.95,28.98,266902.0,16.9642,16.97,16.9232,16.9408,266902.0
2016-02-23 15:10:00,28.98,29.0,28.95,29.0,98745.0,16.9408,16.9525,16.9232,16.9525,98745.0
2016-02-23 15:20:00,29.0,29.02,28.97,28.97,203521.0,16.9525,16.9642,16.9349,16.9349,203521.0
2016-02-23 15:30:00,28.97,29.09,28.97,29.08,139852.0,16.9349,17.0051,16.9349,16.9992,139852.0
2016-02-23 15:40:00,29.09,29.11,29.02,29.06,181921.0,17.0051,17.0168,16.9642,16.9875,181921.0
2016-02-23 15:50:00,29.06,29.06,28.99,28.99,398266.0,16.9875,16.9875,16.9466,16.9466,398266.0
2016-02-24 09:30:00,28.2,28.2,28.08,28.14,461055.0,16.4848,16.4848,16.4147,16.4497,461055.0
2016-02-24 09:40:00,28.14,28.25,28.11,28.2,346738.0,16.4497,16.514,16.4322,16.4848,346738.0
2016-02-24 09:50:00,28.2,28.22,28.11,28.21,239847.0,16.4848,16.4965,16.4322,16.4907,239847.0
2016-02-24 10:00:00,28.21,28.31,28.1,28.31,235198.0,16.4907,16.5491,16.4264,16.5491,235198.0
2016-02-24 10:10:00,28.31,28.33,28.22,28.24,149479.0,16.5491,16.5608,16.4965,16.5082,149479.0
2016-02-24 10:20:00,28.24,28.24,28.14,28.15,234884.0,16.5082,16.5082,16.4497,16.4556,234884.0
2016-02-24 10:30:00,28.17,28.36,28.11,28.31,766838.0,16.4673,16.5783,16.4322,16.5491,766838.0
2016-02-24 10:40:00,28.32,28.36,28.21,28.28,288490.0,16.555,16.5783,16.4907,16.5316,288490.0
2016-02-24 10:50:00,28.28,28.31,28.11,28.19,297253.0,16.5316,16.5491,16.4322,16.479,297253.0
2016-02-24 11:00:00,28.2,28.22,28.12,28.15,224213.0,16.4848,16.4965,16.4381,16.4556,224213.0
2016-02-24 11:10:00,28.16,28.21,28.02,28.07,251120.0,16.4614,16.4907,16.3796,16.4088,251120.0
2016-02-24 11:20:00,28.06,28.09,28.01,28.04,341958.0,16.403,16.4205,16.3738,16.3913,341958.0
2016-02-24 11:30:00,28.04,28.25,28.03,28.21,207522.0,16.3913,16.514,16.3854,16.4907,207522.0
2016-02-24 11:40:00,28.21,28.35,28.2,28.35,124754.0,16.4907,16.5725,16.4848,16.5725,124754.0
2016-02-24 11:50:00,28.35,28.43,28.35,28.4,176096.0,16.5725,16.6193,16.5725,16.6017,176096.0
2016-02-24 12:00:00,28.4,28.55,28.4,28.54,145361.0,16.6017,16.6894,16.6017,16.6836,145361.0
2016-02-24 12:10:00,28.53,28.56,28.44,28.46,254486.0,16.6777,16.6953,16.6251,16.6368,254486.0
2016-02-24 12:20:00,28.45,28.53,28.42,28.43,173452.0,16.631,16.6777,16.6134,16.6193,173452.0
2016-02-24 12:30:00,28.43,28.46,28.38,28.44,171971.0,16.6193,16.6368,16.59,16.6251,171971.0
2016-02-24 12:40:00,28.44,28.49,28.41,28.45,228033.0,16.6251,16.6543,16.6076,16.631,228033.0
2016-02-24 12:50:00,28.45,28.5,28.42,28.42,168208.0,16.631,16.6602,16.6134,16.6134,168208.0
2016-02-24 13:00:00,28.43,28.51,28.42,28.48,207503.0,16.6193,16.666,16.6134,16.6485,207503.0
2016-02-24 13:10:00,28.47,28.48,28.38,28.4,130822.0,16.6427,16.6485,16.59,16.6017,130822.0
2016-02-24 13:20:00,28.4,28.47,28.37,28.46,77980.0,16.6017,16.6427,16.5842,16.6368,77980.0
2016-02-24 13:30:00,28.46,28.47,28.39,28.42,91518.0,16.6368,16.6427,16.5959,16.6134,91518.0
2016-02-24 13:40:00,28.42,28.43,28.33,28.34,103934.0,16.6134,16.6193,16.5608,16.5667,103934.0
2016-02-24 13:50:00,28.33,28.39,28.31,28.32,107541.0,16.5608,16.5959,16.5491,16.555,107541.0
2016-02-24 14:00:00,28.33,28.42,28.27,28.4,227120.0,16.5608,16.6134,16.5257,16.6017,227120.0
2016-02-24 14:10:00,28.41,28.42,28.35,28.37,157736.0,16.6076,16.6134,16.5725,16.5842,157736.0
2016-02-24 14:20:00,28.36,28.47,28.34,28.45,240869.0,16.5783,16.6427,16.5667,16.631,240869.0
2016-02-24 14:30:00,28.45,28.47,28.4,28.43,109635.0,16.631,16.6427,16.6017,16.6193,109635.0
2016-02-24 14:40:00,28.44,28.5,28.43,28.45,203161.0,16.6251,16.6602,16.6193,16.631,203161.0
2016-02-24 14:50:00,28.45,28.45,28.38,28.4,165368.0,16.631,16.631,16.59,16.6017,165368.0
2016-02-24 15:00:00,28.4,28.47,28.38,28.46,310914.0,16.6017,16.6427,16.59,16.6368,310914.0
2016-02-24 15:10:00,28.46,28.5,28.42,28.49,442235.0,16.6368,16.6602,16.6134,16.6543,442235.0
2016-02-24 15:20:00,28.49,28.5,28.42,28.48,260967.0,16.6543,16.6602,16.6134,16.6485,260967.0
2016-02-24 15:30:00,28.47,28.53,28.46,28.52,321484.0,16.6427,16.6777,16.6368,16.6719,321484.0
2016-02-24 15:40:00,28.53,28.54,28.42,28.44,508675.0,16.6777,16.6836,16.6134,16.6251,508675.0
2016-02-24 15:50:00,28.44,28.56,28.43,28.54,562677.0,16.6251,16.6953,16.6193,16.6836,562677.0
2016-02-25 09:30:00,28.83,28.91,28.67,28.69,469948.0,16.8531,16.8999,16.7596,16.7713,469948.0
2016-02-25 09:40:00,28.7,28.71,28.51,28.55,406011.0,16.7771,16.7829,16.666,16.6894,406011.0
2016-02-25 09:50:00,28.55,28.64,28.5,28.52,246011.0,16.6894,16.742,16.6602,16.6719,246011.0
2016-02-25 10:00:00,28.51,28.51,28.37,28.46,263100.0,16.666,16.666,16.5842,16.6368,263100.0
2016-02-25 10:10:00,28.45,28.57,28.4,28.54,346475.0,16.631,16.7011,16.6017,16.6836,346475.0
2016-02-25 10:20:00,28.54,28.54,28.46,28.52,341272.0,16.6836,16.6836,16.6368,16.6719,341272.0
2016-02-25 10:30:00,28.52,28.52,28.4,28.45,243625.0,16.6719,16.6719,16.6017,16.631,243625.0
2016-02-25 10:40:00,28.43,28.55,28.41,28.42,135409.0,16.6193,16.6894,16.6076,16.6134,135409.0
2016-02-25 10:50:00,28.43,28.46,28.28,28.3,213439.0,16.6193,16.6368,16.5316,16.5433,213439.0
2016-02-25 11:00:00,28.3,28.3,28.25,28.29,261737.0,16.5433,16.5433,16.514,16.5374,261737.0
2016-02-25 11:10:00,28.28,28.28,28.18,28.23,453111.0,16.5316,16.5316,16.4731,16.5024,453111.0
2016-02-25 11:20:00,28.23,28.38,28.23,28.35,285908.0,16.5024,16.59,16.5024,16.5725,285908.0
2016-02-25 11:30:00,28.35,28.39,28.32,28.32,242968.0,16.5725,16.5959,16.555,16.555,242968.0
2016-02-25 11:40:00,28.33,28.34,28.25,28.3,170974.0,16.5608,16.5667,16.514,16.5433,170974.0
2016-02-25 11:50:00,28.31,28.37,28.3,28.34,214106.0,16.5491,16.5842,16.5433,16.5667,214106.0
2016-02-25 12:00:00,28.34,28.37,28.32,28.34,155096.0,16.5667,16.5842,16.555,16.5667,155096.0
2016-02-25 12:10:00,28.33,28.37,28.3,28.32,131473.0,16.5608,16.5842,16.5433,16.555,131473.0
2016-02-25 12:20:00,28.31,28.32,28.24,28.24,194813.0,16.5491,16.555,16.5082,16.5082,194813.0
2016-02-25 12:30:00,28.24,28.25,28.14,28.14,295708.0,16.5082,16.514,16.4497,16.4497,295708.0
2016-02-25 12:40:00,28.14,28.17,28.12,28.16,362041.0,16.4497,16.4673,16.4381,16.4614,362041.0
2016-02-25 12:50:00,28.16,28.21,28.15,28.17,213688.0,16.4614,16.4907,16.4556,16.4673,213688.0
2016-02-25 13:00:00,28.16,28.18,28.14,28.16,159951.0,16.4614,16.4731,16.4497,16.4614,159951.0
2016-02-25 13:10:00,28.16,28.19,28.13,28.16,297677.0,16.4614,16.479,16.4439,16.4614,297677.0
2016-02-25 13:20:00,28.17,28.3,28.14,28.29,367500.0,16.4673,16.5433,16.4497,16.5374,367500.0
2016-02-25 13:30:00,28.29,28.38,28.27,28.37,126133.0,16.5374,16.59,16.5257,16.5842,126133.0
2016-02-25 13:40:00,28.37,28.48,28.35,28.46,237514.0,16.5842,16.6485,16.5725,16.6368,237514.0
2016-02-25 13:50:00,28.47,28.55,28.47,28.51,325216.0,16.6427,16.6894,16.6427,16.666,325216.0
2016-02-25 14:00:00,28.51,28.51,28.43,28.44,433054.0,16.666,16.666,16.6193,16.6251,433054.0
2016-02-25 14:10:00,28.43,28.62,28.43,28.61,277219.0,16.6193,16.7303,16.6193,16.7245,277219.0
2016-02-25 14:20:00,28.62,28.62,28.52,28.54,226385.0,16.7303,16.7303,16.6719,16.6836,226385.0
2016-02-25 14:30:00,28.54,28.56,28.52,28.54,110206.0,16.6836,16.6953,16.6719,16.6836,110206.0
2016-02-25 14:40:00,28.53,28.58,28.5,28.57,167672.0,16.6777,16.707,16.6602,16.7011,167672.0
2016-02-25 14:50:00,28.57,28.57,28.5,28.51,121137.0,16.7011,16.7011,16.6602,16.666,121137.0
2016-02-25 15:00:00,28.51,28.64,28.51,28.64,208377.0,16.666,16.742,16.666,16.742,208377.0
2016-02-25 15:10:00,28.64,28.68,28.64,28.66,173657.0,16.742,16.7654,16.742,16.7537,173657.0
2016-02-25 15:20:00,28.65,28.68,28.62,28.63,154368.0,16.7479,16.7654,16.7303,16.7362,154368.0
2016-02-25 15:30:00,28.63,28.65,28.58,28.58,200483.0,16.7362,16.7479,16.707,16.707,200483.0
2016-02-25 15:40:00,28.58,28.64,28.58,28.64,290806.0,16.707,16.742,16.707,16.742,290806.0
2016-02-25 15:50:00,28.64,28.66,28.61,28.65,439697.0,16.742,16.7537,16.7245,16.7479,439697.0
2016-02-26 09:30:00,29.14,29.22,29.08,29.21,390339.0,17.0343,17.0811,16.9992,17.0752,390339.0
2016-02-26 09:40:00,29.2,29.23,29.13,29.14,342767.0,17.0694,17.0869,17.0285,17.0343,342767.0
2016-02-26 09:50:00,29.14,29.29,29.14,29.15,264411.0,17.0343,17.122,17.0343,17.0402,264411.0
2016-02-26 10:00:00,29.16,29.2,29.1,29.12,208371.0,17.046,17.0694,17.0109,17.0226,208371.0
2016-02-26 10:10:00,29.11,29.14,29.04,29.04,158346.0,17.0168,17.0343,16.9759,16.9759,158346.0
2016-02-26 10:20:00,29.05,29.06,28.98,29.05,183423.0,16.9817,16.9875,16.9408,16.9817,183423.0
2016-02-26 10:30:00,29.05,29.29,29.05,29.26,238957.0,16.9817,17.122,16.9817,17.1045,238957.0
2016-02-26 10:40:00,29.26,29.28,29.19,29.2,149833.0,17.1045,17.1162,17.0635,17.0694,149833.0
2016-02-26 10:50:00,29.2,29.26,29.15,29.26,175274.0,17.0694,17.1045,17.0402,17.1045,175274.0
2016-02-26 11:00:00,29.26,29.29,29.21,29.21,172873.0,17.1045,17.122,17.0752,17.0752,172873.0
2016-02-26 11:10:00,29.2,29.3,29.2,29.29,188932.0,17.0694,17.1278,17.0694,17.122,188932.0
2016-02-26 11:20:00,29.28,29.3,29.17,29.17,157309.0,17.1162,17.1278,17.0518,17.0518,157309.0
2016-02-26 11:30:00,29.17,29.19,29.09,29.14,162653.0,17.0518,17.0635,17.0051,17.0343,162653.0
2016-02-26 11:40:00,29.14,29.2,29.11,29.19,88625.0,17.0343,17.0694,17.0168,17.0635,88625.0
2016-02-26 11:50:00,29.19,29.21,29.15,29.19,93093.0,17.0635,17.0752,17.0402,17.0635,93093.0
2016-02-26 12:00:00,29.19,29.19,29.09,29.14,72583.0,17.0635,17.0635,17.0051,17.0343,72583.0
2016-02-26 12:10:00,29.15,29.22,29.12,29.21,108991.0,17.0402,17.0811,17.0226,17.0752,108991.0
2016-02-26 12:20:00,29.2,29.26,29.19,29.22,71994.0,17.0694,17.1045,17.0635,17.0811,71994.0
2016-02-26 12:30:00,29.23,29.26,29.2,29.21,50829.0,17.0869,17.1045,17.0694,17.0752,50829.0
2016-02-26 12:40:00,29.21,29.22,29.13,29.13,72722.0,17.0752,17.0811,17.0285,17.0285,72722.0
2016-02-26 12:50:00,29.13,29.22,29.12,29.2,42927.0,17.0285,17.0811,17.0226,17.0694,42927.0
2016-02-26 13:00:00,29.19,29.21,29.16,29.19,83625.0,17.0635,17.0752,17.046,17.0635,83625.0
2016-02-26 13:10:00,29.2,29.21,29.16,29.2,45998.0,17.0694,17.0752,17.046,17.0694,45998.0
2016-02-26 13:20:00,29.21,29.24,29.19,29.2,61904.0,17.0752,17.0928,17.0635,17.0694,61904.0
2016-02-26 13:30:00,29.2,29.21,29.15,29.17,71528.0,17.0694,17.0752,17.0402,17.0518,71528.0
2016-02-26 13:40:00,29.16,29.18,29.09,29.11,81728.0,17.046,17.0577,17.0051,17.0168,81728.0
2016-02-26 13:50:00,29.11,29.11,29.03,29.06,113159.0,17.0168,17.0168,16.97,16.9875,113159.0
2016-02-26 14:00:00,29.06,29.11,29.04,29.09,131918.0,16.9875,17.0168,16.9759,17.0051,131918.0
2016-02-26 14:10:00,29.1,29.1,29.01,29.02,146199.0,17.0109,17.0109,16.9583,16.9642,146199.0
2016-02-26 14:20:00,29.02,29.04,28.99,29.02,100737.0,16.9642,16.9759,16.9466,16.9642,100737.0
2016-02-26 14:30:00,29.02,29.03,28.91,28.92,104233.0,16.9642,16.97,16.8999,16.9057,104233.0
2016-02-26 14:40:00,28.92,29.04,28.91,29.03,92107.0,16.9057,16.9759,16.8999,16.97,92107.0
2016-02-26 14:50:00,29.03,29.03,28.94,28.94,80605.0,16.97,16.97,16.9174,16.9174,80605.0
2016-02-26 15:00:00,28.93,29.03,28.93,29.01,62817.0,16.9116,16.97,16.9116,16.9583,62817.0
2016-02-26 15:10:00,29.01,29.03,29.0,29.03,116439.0,16.9583,16.97,16.9525,16.97,116439.0
2016-02-26 15:20:00,29.03,29.04,28.96,28.98,149560.0,16.97,16.9759,16.9291,16.9408,149560.0
2016-02-26 15:30:00,28.98,29.07,28.98,29.02,120649.0,16.9408,16.9934,16.9408,16.9642,120649.0
2016-02-26 15:40:00,29.03,29.06,29.02,29.06,143971.0,16.97,16.9875,16.9642,16.9875,143971.0
2016-02-26 15:50:00,29.06,29.07,29.0,29.02,336664.0,16.9875,16.9934,16.9525,16.9642,336664.0
2016-02-29 09:30:00,29.24,29.26,29.14,29.17,398521.0,17.0928,17.1045,17.0343,17.0518,398521.0
2016-02-29 09:40:00,29.17,29.19,29.09,29.15,178329.0,17.0518,17.0635,17.0051,17.0402,178329.0
2016-02-29 09:50:00,29.15,29.28,29.14,29.18,282581.0,17.0402,17.1162,17.0343,17.0577,282581.0
2016-02-29 10:00:00,29.18,29.25,29.12,29.16,260622.0,17.0577,17.0986,17.0226,17.046,260622.0
2016-02-29 10:10:00,29.15,29.26,29.14,29.14,180006.0,17.0402,17.1045,17.0343,17.0343,180006.0
2016-02-29 10:20:00,29.15,29.23,29.11,29.16,163417.0,17.0402,17.0869,17.0168,17.046,163417.0
2016-02-29 10:30:00,29.17,29.2,29.12,29.2,112297.0,17.0518,17.0694,17.0226,17.0694,112297.0
2016-02-29 10:40:00,29.19,29.27,29.18,29.25,127112.0,17.0635,17.1103,17.0577,17.0986,127112.0
2016-02-29 10:50:00,29.25,29.33,29.24,29.29,152725.0,17.0986,17.1454,17.0928,17.122,152725.0
2016-02-29 11:00:00,29.29,29.36,29.28,29.31,130644.0,17.122,17.1629,17.1162,17.1337,130644.0
2016-02-29 11:10:00,29.31,29.35,29.3,29.33,108932.0,17.1337,17.1571,17.1278,17.1454,108932.0
2016-02-29 11:20:00,29.33,29.42,29.24,29.28,191060.0,17.1454,17.198,17.0928,17.1162,191060.0
2016-02-29 11:30:00,29.27,29.44,29.25,29.39,164244.0,17.1103,17.2097,17.0986,17.1805,164244.0
2016-02-29 11:40:00,29.39,29.41,29.31,29.33,72806.0,17.1805,17.1921,17.1337,17.1454,72806.0
2016-02-29 11:50:00,29.33,29.34,29.29,29.3,113188.0,17.1454,17.1512,17.122,17.1278,113188.0
2016-02-29 12:00:00,29.3,29.32,29.25,29.26,63478.0,17.1278,17.1395,17.0986,17.1045,63478.0
2016-02-29 12:10:00,29.26,29.32,29.25,29.31,42417.0,17.1045,17.1395,17.0986,17.1337,42417.0
2016-02-29 12:20:00,29.31,29.32,29.23,29.28,25434.0,17.1337,17.1395,17.0869,17.1162,25434.0
2016-02-29 12:30:00,29.28,29.32,29.24,29.27,76087.0,17.1162,17.1395,17.0928,17.1103,76087.0
2016-02-29 12:40:00,29.27,29.29,29.25,29.25,60444.0,17.1103,17.122,17.0986,17.0986,60444.0
2016-02-29 12:50:00,29.26,29.28,29.24,29.27,31722.0,17.1045,17.1162,17.0928,17.1103,31722.0
2016-02-29 13:00:00,29.28,29.3,29.26,29.29,34632.0,17.1162,17.1278,17.1045,17.122,34632.0
2016-02-29 13:10:00,29.29,29.32,29.26,29.31,41868.0,17.122,17.1395,17.1045,17.1337,41868.0
2016-02-29 13:20:00,29.31,29.32,29.27,29.29,41216.0,17.1337,17.1395,17.1103,17.122,41216.0
2016-02-29 13:30:00,29.28,29.29,29.24,29.26,54350.0,17.1162,17.122,17.0928,17.1045,54350.0
2016-02-29 13:40:00,29.26,29.28,29.22,29.27,36369.0,17.1045,17.1162,17.0811,17.1103,36369.0
2016-02-29 13:50:00,29.27,29.3,29.24,29.3,57477.0,17.1103,17.1278,17.0928,17.1278,57477.0
2016-02-29 14:00:00,29.29,29.3,29.21,29.22,50312.0,17.122,17.1278,17.0752,17.0811,50312.0
2016-02-29 14:10:00,29.21,29.24,29.18,29.19,66984.0,17.0752,17.0928,17.0577,17.0635,66984.0
2016-02-29 14:20:00,29.19,29.22,29.12,29.21,157615.0,17.0635,17.0811,17.0226,17.0752,157615.0
2016-02-29 14:30:00,29.21,29.22,29.18,29.21,126919.0,17.0752,17.0811,17.0577,17.0752,126919.0
2016-02-29 14:40:00,29.21,29.22,29.13,29.14,86469.0,17.0752,17.0811,17.0285,17.0343,86469.0
2016-02-29 14:50:00,29.14,29.16,29.08,29.09,82406.0,17.0343,17.046,16.9992,17.0051,82406.0
2016-02-29 15:00:00,29.09,29.1,29.03,29.06,72959.0,17.0051,17.0109,16.97,16.9875,72959.0
2016-02-29 15:10:00,29.05,29.06,29.0,29.03,107103.0,16.9817,16.9875,16.9525,16.97,107103.0
2016-02-29 15:20:00,29.03,29.14,29.02,29.12,119397.0,16.97,17.0343,16.9642,17.0226,119397.0
2016-02-29 15:30:00,29.12,29.14,29.09,29.12,117261.0,17.0226,17.0343,17.0051,17.0226,117261.0
2016-02-29 15:40:00,29.12,29.16,29.09,29.16,214017.0,17.0226,17.046,17.0051,17.046,214017.0
2016-02-29 15:50:00,29.15,29.16,29.09,29.1,449491.0,17.0402,17.046,17.0051,17.0109,449491.0
2016-03-01 09:30:00,29.45,29.47,29.28,29.3,363574.0,17.2155,17.2272,17.1162,17.1278,363574.0
2016-03-01 09:40:00,29.29,29.3,29.15,29.19,321007.0,17.122,17.1278,17.0402,17.0635,321007.0
2016-03-01 09:50:00,29.19,29.28,29.14,29.26,224170.0,17.0635,17.1162,17.0343,17.1045,224170.0
2016-03-01 10:00:00,29.28,29.39,29.24,29.25,169271.0,17.1162,17.1805,17.0928,17.0986,169271.0
2016-03-01 10:10:00,29.25,29.3,29.1,29.1,191693.0,17.0986,17.1278,17.0109,17.0109,191693.0
2016-03-01 10:20:00,29.11,29.34,29.1,29.32,183467.0,17.0168,17.1512,17.0109,17.1395,183467.0
2016-03-01 10:30:00,29.32,29.33,29.23,29.24,151079.0,17.1395,17.1454,17.0869,17.0928,151079.0
2016-03-01 10:40:00,29.24,29.26,29.16,29.17,132280.0,17.0928,17.1045,17.046,17.0518,132280.0
2016-03-01 10:50:00,29.17,29.19,29.11,29.13,117685.0,17.0518,17.0635,17.0168,17.0285,117685.0
2016-03-01 11:00:00,29.14,29.27,29.12,29.27,134035.0,17.0343,17.1103,17.0226,17.1103,134035.0
2016-03-01 11:10:00,29.27,29.33,29.22,29.32,155730.0,17.1103,17.1454,17.0811,17.1395,155730.0
2016-03-01 11:20:00,29.32,29.35,29.27,29.3,172845.0,17.1395,17.1571,17.1103,17.1278,172845.0
2016-03-01 11:30:00,29.3,29.35,29.27,29.35,181075.0,17.1278,17.1571,17.1103,17.1571,181075.0
2016-03-01 11:40:00,29.35,29.43,29.33,29.41,122011.0,17.1571,17.2038,17.1454,17.1921,122011.0
2016-03-01 11:50:00,29.41,29.46,29.4,29.45,97513.0,17.1921,17.2214,17.1863,17.2155,97513.0
2016-03-01 12:00:00,29.45,29.5,29.41,29.49,100673.0,17.2155,17.2448,17.1921,17.2389,100673.0
2016-03-01 12:10:00,29.48,29.49,29.42,29.44,98531.0,17.2331,17.2389,17.198,17.2097,98531.0
2016-03-01 12:20:00,29.45,29.48,29.43,29.48,69054.0,17.2155,17.2331,17.2038,17.2331,69054.0
2016-03-01 12:30:00,29.48,29.52,29.48,29.49,111893.0,17.2331,17.2564,17.2331,17.2389,111893.0
2016-03-01 12:40:00,29.49,29.55,29.48,29.53,87026.0,17.2389,17.274,17.2331,17.2623,87026.0
2016-03-01 12:50:00,29.54,29.57,29.52,29.57,67180.0,17.2681,17.2857,17.2564,17.2857,67180.0
2016-03-01 13:00:00,29.57,29.58,29.53,29.56,48831.0,17.2857,17.2915,17.2623,17.2798,48831.0
2016-03-01 13:10:00,29.55,29.6,29.55,29.58,82379.0,17.274,17.3032,17.274,17.2915,82379.0
2016-03-01 13:20:00,29.59,29.6,29.55,29.57,68347.0,17.2974,17.3032,17.274,17.2857,68347.0
2016-03-01 13:30:00,29.57,29.59,29.56,29.57,52873.0,17.2857,17.2974,17.2798,17.2857,52873.0
2016-03-01 13:40:00,29.58,29.61,29.56,29.6,84360.0,17.2915,17.3091,17.2798,17.3032,84360.0
2016-03-01 13:50:00,29.59,29.59,29.56,29.58,114510.0,17.2974,17.2974,17.2798,17.2915,114510.0
2016-03-01 14:00:00,29.58,29.6,29.55,29.55,88254.0,17.2915,17.3032,17.274,17.274,88254.0
2016-03-01 14:10:00,29.55,29.55,29.49,29.53,63401.0,17.274,17.274,17.2389,17.2623,63401.0
2016-03-01 14:20:00,29.52,29.52,29.47,29.5,50379.0,17.2564,17.2564,17.2272,17.2448,50379.0
2016-03-01 14:30:00,29.5,29.52,29.46,29.48,105219.0,17.2448,17.2564,17.2214,17.2331,105219.0
2016-03-01 14:40:00,29.48,29.56,29.47,29.54,68365.0,17.2331,17.2798,17.2272,17.2681,68365.0
2016-03-01 14:50:00,29.54,29.62,29.54,29.62,91572.0,17.2681,17.3149,17.2681,17.3149,91572.0
2016-03-01 15:00:00,29.61,29.64,29.6,29.62,128821.0,17.3091,17.3266,17.3032,17.3149,128821.0
2016-03-01 15:10:00,29.62,29.63,29.58,29.61,150237.0,17.3149,17.3208,17.2915,17.3091,150237.0
2016-03-01 15:20:00,29.61,29.61,29.57,29.59,94135.0,17.3091,17.3091,17.2857,17.2974,94135.0
2016-03-01 15:30:00,29.59,29.61,29.58,29.6,84056.0,17.2974,17.3091,17.2915,17.3032,84056.0
2016-03-01 15:40:00,29.59,29.6,29.57,29.59,274963.0,17.2974,17.3032,17.2857,17.2974,274963.0
2016-03-01 15:50:00,29.59,29.63,29.58,29.63,233946.0,17.2974,17.3208,17.2915,17.3208,233946.0
2016-03-02 09:30:00,29.43,29.62,29.38,29.54,356814.0,17.2038,17.3149,17.1746,17.2681,356814.0
2016-03-02 09:40:00,29.55,29.68,29.55,29.64,298193.0,17.274,17.35,17.274,17.3266,298193.0
2016-03-02 09:50:00,29.63,29.64,29.51,29.53,209306.0,17.3208,17.3266,17.2506,17.2623,209306.0
2016-03-02 10:00:00,29.52,29.66,29.48,29.66,405890.0,17.2564,17.3383,17.2331,17.3383,405890.0
2016-03-02 10:10:00,29.66,29.71,29.63,29.66,150116.0,17.3383,17.3675,17.3208,17.3383,150116.0
2016-03-02 10:20:00,29.67,29.7,29.64,29.69,110627.0,17.3441,17.3617,17.3266,17.3558,110627.0
2016-03-02 10:30:00,29.68,29.68,29.41,29.41,548910.0,17.35,17.35,17.1921,17.1921,548910.0
2016-03-02 10:40:00,29.42,29.49,29.34,29.49,254809.0,17.198,17.2389,17.1512,17.2389,254809.0
2016-03-02 10:50:00,29.49,29.68,29.45,29.67,174286.0,17.2389,17.35,17.2155,17.3441,174286.0
2016-03-02 11:00:00,29.67,29.84,29.64,29.8,325760.0,17.3441,17.4435,17.3266,17.4201,325760.0
2016-03-02 11:10:00,29.81,29.87,29.8,29.81,267538.0,17.426,17.461,17.4201,17.426,267538.0
2016-03-02 11:20:00,29.82,29.86,29.79,29.84,269455.0,17.4318,17.4552,17.4143,17.4435,269455.0
2016-03-02 11:30:00,29.85,29.87,29.75,29.8,275104.0,17.4494,17.461,17.3909,17.4201,275104.0
2016-03-02 11:40:00,29.8,29.8,29.72,29.76,52395.0,17.4201,17.4201,17.3734,17.3967,52395.0
2016-03-02 11:50:00,29.76,29.78,29.66,29.67,88834.0,17.3967,17.4084,17.3383,17.3441,88834.0
2016-03-02 12:00:00,29.68,29.72,29.67,29.71,79197.0,17.35,17.3734,17.3441,17.3675,79197.0
2016-03-02 12:10:00,29.71,29.78,29.71,29.73,55340.0,17.3675,17.4084,17.3675,17.3792,55340.0
2016-03-02 12:20:00,29.74,29.75,29.69,29.69,52533.0,17.3851,17.3909,17.3558,17.3558,52533.0
2016-03-02 12:30:00,29.7,29.8,29.67,29.79,95916.0,17.3617,17.4201,17.3441,17.4143,95916.0
2016-03-02 12:40:00,29.79,29.89,29.79,29.87,180476.0,17.4143,17.4727,17.4143,17.461,180476.0
2016-03-02 12:50:00,29.88,29.89,29.87,29.88,90650.0,17.4669,17.4727,17.461,17.4669,90650.0
2016-03-02 13:00:00,29.88,29.92,29.86,29.9,91692.0,17.4669,17.4903,17.4552,17.4786,91692.0
2016-03-02 13:10:00,29.89,29.96,29.89,29.94,183104.0,17.4727,17.5137,17.4727,17.502,183104.0
2016-03-02 13:20:00,29.94,29.98,29.91,29.94,150594.0,17.502,17.5253,17.4844,17.502,150594.0
2016-03-02 13:30:00,29.94,29.95,29.93,29.95,51419.0,17.502,17.5078,17.4961,17.5078,51419.0
2016-03-02 13:40:00,29.94,29.99,29.94,29.98,113336.0,17.502,17.5312,17.502,17.5253,113336.0
2016-03-02 13:50:00,29.98,30.02,29.95,29.95,194057.0,17.5253,17.5487,17.5078,17.5078,194057.0
2016-03-02 14:00:00,29.95,30.03,29.94,29.96,104150.0,17.5078,17.5546,17.502,17.5137,104150.0
2016-03-02 14:10:00,29.96,30.0,29.92,29.99,90934.0,17.5137,17.537,17.4903,17.5312,90934.0
2016-03-02 14:20:00,29.98,30.06,29.98,30.05,167746.0,17.5253,17.5721,17.5253,17.5663,167746.0
2016-03-02 14:30:00,30.05,30.11,30.02,30.08,131935.0,17.5663,17.6013,17.5487,17.5838,131935.0
2016-03-02 14:40:00,30.09,30.11,30.06,30.07,80229.0,17.5897,17.6013,17.5721,17.578,80229.0
2016-03-02 14:50:00,30.08,30.12,30.06,30.06,117375.0,17.5838,17.6072,17.5721,17.5721,117375.0
2016-03-02 15:00:00,30.07,30.08,30.05,30.07,91526.0,17.578,17.5838,17.5663,17.578,91526.0
2016-03-02 15:10:00,30.07,30.1,30.06,30.06,80191.0,17.578,17.5955,17.5721,17.5721,80191.0
2016-03-02 15:20:00,30.06,30.12,30.06,30.07,226308.0,17.5721,17.6072,17.5721,17.578,226308.0
2016-03-02 15:30:00,30.07,30.12,30.05,30.1,134469.0,17.578,17.6072,17.5663,17.5955,134469.0
2016-03-02 15:40:00,30.1,30.15,30.09,30.15,208209.0,17.5955,17.6247,17.5897,17.6247,208209.0
2016-03-02 15:50:00,30.15,30.21,30.13,30.2,454430.0,17.6247,17.6598,17.613,17.654,454430.0
2016-03-03 09:30:00,30.46,30.49,30.2,30.29,1040078.0,17.8059,17.8235,17.654,17.7066,1040078.0
2016-03-03 09:40:00,30.29,30.36,30.21,30.32,450282.0,17.7066,17.7475,17.6598,17.7241,450282.0
2016-03-03 09:50:00,30.33,30.54,30.31,30.42,247331.0,17.7299,17.8527,17.7183,17.7826,247331.0
2016-03-03 10:00:00,30.42,30.47,30.31,30.44,244319.0,17.7826,17.8118,17.7183,17.7943,244319.0
2016-03-03 10:10:00,30.44,30.47,30.31,30.45,147444.0,17.7943,17.8118,17.7183,17.8001,147444.0
2016-03-03 10:20:00,30.44,30.53,30.43,30.48,132929.0,17.7943,17.8469,17.7884,17.8176,132929.0
2016-03-03 10:30:00,30.49,30.63,30.49,30.59,191479.0,17.8235,17.9053,17.8235,17.8819,191479.0
2016-03-03 10:40:00,30.59,30.7,30.54,30.7,238809.0,17.8819,17.9462,17.8527,17.9462,238809.0
2016-03-03 10:50:00,30.7,30.86,30.68,30.83,284559.0,17.9462,18.0398,17.9345,18.0222,284559.0
2016-03-03 11:00:00,30.82,30.96,30.79,30.93,368926.0,18.0164,18.0982,17.9988,18.0807,368926.0
2016-03-03 11:10:00,30.94,30.98,30.81,30.81,257073.0,18.0865,18.1099,18.0105,18.0105,257073.0
2016-03-03 11:20:00,30.81,30.82,30.69,30.7,441078.0,18.0105,18.0164,17.9404,17.9462,441078.0
2016-03-03 11:30:00,30.7,30.79,30.66,30.77,206424.0,17.9462,17.9988,17.9229,17.9872,206424.0
2016-03-03 11:40:00,30.77,30.8,30.74,30.76,88364.0,17.9872,18.0047,17.9696,17.9813,88364.0
2016-03-03 11:50:00,30.75,30.78,30.7,30.76,101504.0,17.9755,17.993,17.9462,17.9813,101504.0
2016-03-03 12:00:00,30.76,30.8,30.69,30.71,84189.0,17.9813,18.0047,17.9404,17.9521,84189.0
2016-03-03 12:10:00,30.71,30.74,30.64,30.65,79721.0,17.9521,17.9696,17.9112,17.917,79721.0
2016-03-03 12:20:00,30.64,30.67,30.61,30.63,121749.0,17.9112,17.9287,17.8936,17.9053,121749.0
2016-03-03 12:30:00,30.62,30.74,30.6,30.74,171212.0,17.8995,17.9696,17.8878,17.9696,171212.0
2016-03-03 12:40:00,30.74,30.78,30.73,30.75,115743.0,17.9696,17.993,17.9638,17.9755,115743.0
2016-03-03 12:50:00,30.76,30.83,30.74,30.82,141025.0,17.9813,18.0222,17.9696,18.0164,141025.0
2016-03-03 13:00:00,30.82,30.89,30.81,30.87,111719.0,18.0164,18.0573,18.0105,18.0456,111719.0
2016-03-03 13:10:00,30.88,30.88,30.78,30.79,185769.0,18.0515,18.0515,17.993,17.9988,185769.0
2016-03-03 13:20:00,30.79,30.81,30.74,30.76,154687.0,17.9988,18.0105,17.9696,17.9813,154687.0
2016-03-03 13:30:00,30.76,30.8,30.73,30.76,210373.0,17.9813,18.0047,17.9638,17.9813,210373.0
2016-03-03 13:40:00,30.77,30.79,30.73,30.76,138677.0,17.9872,17.9988,17.9638,17.9813,138677.0
2016-03-03 13:50:00,30.76,30.77,30.7,30.75,128471.0,17.9813,17.9872,17.9462,17.9755,128471.0
2016-03-03 14:00:00,30.76,30.79,30.72,30.75,63120.0,17.9813,17.9988,17.9579,17.9755,63120.0
2016-03-03 14:10:00,30.75,30.82,30.73,30.82,91579.0,17.9755,18.0164,17.9638,18.0164,91579.0
2016-03-03 14:20:00,30.81,30.89,30.8,30.81,121002.0,18.0105,18.0573,18.0047,18.0105,121002.0
2016-03-03 14:30:00,30.8,30.86,30.77,30.85,76370.0,18.0047,18.0398,17.9872,18.0339,76370.0
2016-03-03 14:40:00,30.86,30.87,30.83,30.86,109389.0,18.0398,18.0456,18.0222,18.0398,109389.0
2016-03-03 14:50:00,30.85,30.88,30.82,30.85,103931.0,18.0339,18.0515,18.0164,18.0339,103931.0
2016-03-03 15:00:00,30.85,30.88,30.84,30.86,122794.0,18.0339,18.0515,18.0281,18.0398,122794.0
2016-03-03 15:10:00,30.86,30.87,30.84,30.84,111028.0,18.0398,18.0456,18.0281,18.0281,111028.0
2016-03-03 15:20:00,30.84,30.87,30.83,30.85,142604.0,18.0281,18.0456,18.0222,18.0339,142604.0
2016-03-03 15:30:00,30.85,30.87,30.81,30.85,261068.0,18.0339,18.0456,18.0105,18.0339,261068.0
2016-03-03 15:40:00,30.86,30.9,30.84,30.89,201149.0,18.0398,18.0632,18.0281,18.0573,201149.0
2016-03-03 15:50:00,30.9,30.9,30.86,30.88,350126.0,18.0632,18.0632,18.0398,18.0515,350126.0
2016-03-04 09:30:00,30.95,31.03,30.86,31.03,372345.0,18.0924,18.1391,18.0398,18.1391,372345.0
2016-03-04 09:40:00,31.02,31.02,30.83,30.97,345188.0,18.1333,18.1333,18.0222,18.1041,345188.0
2016-03-04 09:50:00,30.96,31.07,30.88,31.05,313091.0,18.0982,18.1625,18.0515,18.1508,313091.0
2016-03-04 10:00:00,31.06,31.09,30.96,31.03,286962.0,18.1567,18.1742,18.0982,18.1391,286962.0
2016-03-04 10:10:00,31.03,31.23,31.02,31.18,336252.0,18.1391,18.2561,18.1333,18.2268,336252.0
2016-03-04 10:20:00,31.18,31.22,31.09,31.15,181954.0,18.2268,18.2502,18.1742,18.2093,181954.0
2016-03-04 10:30:00,31.15,31.24,31.12,31.22,157716.0,18.2093,18.2619,18.1918,18.2502,157716.0
2016-03-04 10:40:00,31.22,31.33,31.21,31.27,287623.0,18.2502,18.3145,18.2444,18.2794,287623.0
2016-03-04 10:50:00,31.26,31.34,31.25,31.29,225421.0,18.2736,18.3204,18.2678,18.2911,225421.0
2016-03-04 11:00:00,31.3,31.42,31.3,31.39,267809.0,18.297,18.3671,18.297,18.3496,267809.0
2016-03-04 11:10:00,31.4,31.45,31.37,31.42,198997.0,18.3554,18.3847,18.3379,18.3671,198997.0
2016-03-04 11:20:00,31.42,31.43,31.34,31.34,364019.0,18.3671,18.373,18.3204,18.3204,364019.0
2016-03-04 11:30:00,31.35,31.44,31.34,31.38,285569.0,18.3262,18.3788,18.3204,18.3437,285569.0
2016-03-04 11:40:00,31.37,31.39,31.31,31.34,170525.0,18.3379,18.3496,18.3028,18.3204,170525.0
2016-03-04 11:50:00,31.34,31.43,31.32,31.43,108578.0,18.3204,18.373,18.3087,18.373,108578.0
2016-03-04 12:00:00,31.43,31.45,31.3,31.31,142366.0,18.373,18.3847,18.297,18.3028,142366.0
2016-03-04 12:10:00,31.32,31.36,31.3,31.33,155707.0,18.3087,18.3321,18.297,18.3145,155707.0
2016-03-04 12:20:00,31.33,31.35,31.26,31.31,158014.0,18.3145,18.3262,18.2736,18.3028,158014.0
2016-03-04 12:30:00,31.31,31.38,31.3,31.34,70989.0,18.3028,18.3437,18.297,18.3204,70989.0
2016-03-04 12:40:00,31.34,31.34,31.22,31.27,117105.0,18.3204,18.3204,18.2502,18.2794,117105.0
2016-03-04 12:50:00,31.26,31.32,31.24,31.26,110320.0,18.2736,18.3087,18.2619,18.2736,110320.0
2016-03-04 13:00:00,31.27,31.28,31.17,31.17,166076.0,18.2794,18.2853,18.221,18.221,166076.0
2016-03-04 13:10:00,31.17,31.23,31.12,31.19,183363.0,18.221,18.2561,18.1918,18.2327,183363.0
2016-03-04 13:20:00,31.2,31.32,31.17,31.32,106351.0,18.2385,18.3087,18.221,18.3087,106351.0
2016-03-04 13:30:00,31.32,31.32,31.2,31.27,154277.0,18.3087,18.3087,18.2385,18.2794,154277.0
2016-03-04 13:40:00,31.27,31.29,31.21,31.24,149966.0,18.2794,18.2911,18.2444,18.2619,149966.0
2016-03-04 13:50:00,31.24,31.29,31.23,31.27,146870.0,18.2619,18.2911,18.2561,18.2794,146870.0
2016-03-04 14:00:00,31.26,31.27,31.15,31.15,190564.0,18.2736,18.2794,18.2093,18.2093,190564.0
2016-03-04 14:10:00,31.14,31.16,31.09,31.09,281201.0,18.2034,18.2151,18.1742,18.1742,281201.0
2016-03-04 14:20:00,31.09,31.09,31.0,31.07,212588.0,18.1742,18.1742,18.1216,18.1625,212588.0
2016-03-04 14:30:00,31.07,31.15,31.02,31.02,182689.0,18.1625,18.2093,18.1333,18.1333,182689.0
2016-03-04 14:40:00,31.03,31.03,30.91,30.91,227177.0,18.1391,18.1391,18.069,18.069,227177.0
2016-03-04 14:50:00,30.92,31.0,30.83,31.0,176067.0,18.0748,18.1216,18.0222,18.1216,176067.0
2016-03-04 15:00:00,31.0,31.03,30.91,31.02,186319.0,18.1216,18.1391,18.069,18.1333,186319.0
2016-03-04 15:10:00,31.02,31.11,30.95,31.1,125294.0,18.1333,18.1859,18.0924,18.1801,125294.0
2016-03-04 15:20:00,31.1,31.11,31.03,31.07,105805.0,18.1801,18.1859,18.1391,18.1625,105805.0
2016-03-04 15:30:00,31.08,31.15,31.07,31.11,196682.0,18.1684,18.2093,18.1625,18.1859,196682.0
2016-03-04 15:40:00,31.11,31.19,31.1,31.14,226108.0,18.1859,18.2327,18.1801,18.2034,226108.0
2016-03-04 15:50:00,31.14,31.15,31.07,31.15,386018.0,18.2034,18.2093,18.1625,18.2093,386018.0
2016-03-07 09:30:00,30.55,30.76,30.54,30.76,1151693.0,17.8586,17.9813,17.8527,17.9813,1151693.0
2016-03-07 09:40:00,30.76,30.87,30.7,30.82,434603.0,17.9813,18.0456,17.9462,18.0164,434603.0
2016-03-07 09:50:00,30.81,30.87,30.64,30.71,346719.0,18.0105,18.0456,17.9112,17.9521,346719.0
2016-03-07 10:00:00,30.72,30.87,30.61,30.83,192759.0,17.9579,18.0456,17.8936,18.0222,192759.0
2016-03-07 10:10:00,30.84,30.94,30.8,30.93,287106.0,18.0281,18.0865,18.0047,18.0807,287106.0
2016-03-07 10:20:00,30.93,30.93,30.78,30.83,199876.0,18.0807,18.0807,17.993,18.0222,199876.0
2016-03-07 10:30:00,30.83,30.98,30.81,30.97,273590.0,18.0222,18.1099,18.0105,18.1041,273590.0
2016-03-07 10:40:00,30.97,31.04,30.94,30.95,312318.0,18.1041,18.145,18.0865,18.0924,312318.0
2016-03-07 10:50:00,30.95,31.12,30.93,31.11,176811.0,18.0924,18.1918,18.0807,18.1859,176811.0
2016-03-07 11:00:00,31.1,31.24,31.09,31.24,225219.0,18.1801,18.2619,18.1742,18.2619,225219.0
2016-03-07 11:10:00,31.25,31.27,31.16,31.19,173284.0,18.2678,18.2794,18.2151,18.2327,173284.0
2016-03-07 11:20:00,31.19,31.27,31.18,31.19,235274.0,18.2327,18.2794,18.2268,18.2327,235274.0
2016-03-07 11:30:00,31.2,31.33,31.19,31.33,147991.0,18.2385,18.3145,18.2327,18.3145,147991.0
2016-03-07 11:40:00,31.33,31.41,31.28,31.38,263125.0,18.3145,18.3613,18.2853,18.3437,263125.0
2016-03-07 11:50:00,31.38,31.49,31.36,31.44,105729.0,18.3437,18.408,18.3321,18.3788,105729.0
2016-03-07 12:00:00,31.44,31.46,31.41,31.44,87258.0,18.3788,18.3905,18.3613,18.3788,87258.0
2016-03-07 12:10:00,31.43,31.44,31.34,31.42,121562.0,18.373,18.3788,18.3204,18.3671,121562.0
2016-03-07 12:20:00,31.42,31.47,31.42,31.43,134462.0,18.3671,18.3964,18.3671,18.373,134462.0
2016-03-07 12:30:00,31.43,31.47,31.41,31.42,57037.0,18.373,18.3964,18.3613,18.3671,57037.0
2016-03-07 12:40:00,31.42,31.6,31.42,31.55,341927.0,18.3671,18.4723,18.3671,18.4431,341927.0
2016-03-07 12:50:00,31.56,31.67,31.55,31.64,183735.0,18.449,18.5133,18.4431,18.4957,183735.0
2016-03-07 13:00:00,31.64,31.68,31.64,31.68,108391.0,18.4957,18.5191,18.4957,18.5191,108391.0
2016-03-07 13:10:00,31.68,31.7,31.61,31.62,102501.0,18.5191,18.5308,18.4782,18.484,102501.0
2016-03-07 13:20:00,31.63,31.67,31.58,31.64,152827.0,18.4899,18.5133,18.4607,18.4957,152827.0
2016-03-07 13:30:00,31.63,31.65,31.55,31.6,87648.0,18.4899,18.5016,18.4431,18.4723,87648.0
2016-03-07 13:40:00,31.59,31.65,31.58,31.65,87660.0,18.4665,18.5016,18.4607,18.5016,87660.0
2016-03-07 13:50:00,31.65,31.69,31.64,31.65,135518.0,18.5016,18.525,18.4957,18.5016,135518.0
2016-03-07 14:00:00,31.64,31.69,31.63,31.66,153833.0,18.4957,18.525,18.4899,18.5074,153833.0
2016-03-07 14:10:00,31.65,31.68,31.58,31.58,263854.0,18.5016,18.5191,18.4607,18.4607,263854.0
2016-03-07 14:20:00,31.58,31.63,31.51,31.56,160720.0,18.4607,18.4899,18.4197,18.449,160720.0
2016-03-07 14:30:00,31.56,31.57,31.5,31.54,199500.0,18.449,18.4548,18.4139,18.4373,199500.0
2016-03-07 14:40:00,31.54,31.6,31.51,31.54,257171.0,18.4373,18.4723,18.4197,18.4373,257171.0
2016-03-07 14:50:00,31.54,31.56,31.52,31.52,115781.0,18.4373,18.449,18.4256,18.4256,115781.0
2016-03-07 15:00:00,31.53,31.54,31.44,31.54,95454.0,18.4314,18.4373,18.3788,18.4373,95454.0
2016-03-07 15:10:00,31.54,31.55,31.47,31.52,97236.0,18.4373,18.4431,18.3964,18.4256,97236.0
2016-03-07 15:20:00,31.53,31.53,31.47,31.48,119419.0,18.4314,18.4314,18.3964,18.4022,119419.0
2016-03-07 15:30:00,31.48,31.52,31.45,31.48,145223.0,18.4022,18.4256,18.3847,18.4022,145223.0
2016-03-07 15:40:00,31.48,31.53,31.47,31.48,144335.0,18.4022,18.4314,18.3964,18.4022,144335.0
2016-03-07 15:50:00,31.48,31.52,31.47,31.5,316773.0,18.4022,18.4256,18.3964,18.4139,316773.0
2016-03-08 09:30:00,30.84,30.92,30.73,30.78,910763.0,18.0281,18.0748,17.9638,17.993,910763.0
2016-03-08 09:40:00,30.78,30.8,30.55,30.68,582331.0,17.993,18.0047,17.8586,17.9345,582331.0
2016-03-08 09:50:00,30.68,30.74,30.51,30.52,296736.0,17.9345,17.9696,17.8352,17.841,296736.0
2016-03-08 10:00:00,30.51,30.55,30.35,30.35,483026.0,17.8352,17.8586,17.7416,17.7416,483026.0
2016-03-08 10:10:00,30.36,30.43,30.26,30.28,360929.0,17.7475,17.7884,17.689,17.7007,360929.0
2016-03-08 10:20:00,30.28,30.41,30.25,30.26,281829.0,17.7007,17.7767,17.6832,17.689,281829.0
2016-03-08 10:30:00,30.25,30.36,30.2,30.22,397376.0,17.6832,17.7475,17.654,17.6656,397376.0
2016-03-08 10:40:00,30.23,30.25,30.14,30.16,225243.0,17.6715,17.6832,17.6189,17.6306,225243.0
2016-03-08 10:50:00,30.17,30.17,30.0,30.03,346110.0,17.6364,17.6364,17.537,17.5546,346110.0
2016-03-08 11:00:00,30.04,30.29,30.03,30.24,327894.0,17.5604,17.7066,17.5546,17.6773,327894.0
2016-03-08 11:10:00,30.24,30.32,30.2,30.21,235913.0,17.6773,17.7241,17.654,17.6598,235913.0
2016-03-08 11:20:00,30.22,30.34,30.21,30.28,314093.0,17.6656,17.7358,17.6598,17.7007,314093.0
2016-03-08 11:30:00,30.27,30.34,30.2,30.25,214515.0,17.6949,17.7358,17.654,17.6832,214515.0
2016-03-08 11:40:00,30.26,30.27,30.15,30.2,189857.0,17.689,17.6949,17.6247,17.654,189857.0
2016-03-08 11:50:00,30.2,30.33,30.2,30.28,138071.0,17.654,17.7299,17.654,17.7007,138071.0
2016-03-08 12:00:00,30.28,30.38,30.24,30.36,130637.0,17.7007,17.7592,17.6773,17.7475,130637.0
2016-03-08 12:10:00,30.36,30.4,30.31,30.35,106309.0,17.7475,17.7709,17.7183,17.7416,106309.0
2016-03-08 12:20:00,30.35,30.4,30.33,30.36,121905.0,17.7416,17.7709,17.7299,17.7475,121905.0
2016-03-08 12:30:00,30.37,30.4,30.32,30.35,90997.0,17.7533,17.7709,17.7241,17.7416,90997.0
2016-03-08 12:40:00,30.34,30.36,30.28,30.32,95701.0,17.7358,17.7475,17.7007,17.7241,95701.0
2016-03-08 12:50:00,30.32,30.36,30.29,30.34,53513.0,17.7241,17.7475,17.7066,17.7358,53513.0
2016-03-08 13:00:00,30.34,30.34,30.28,30.29,59348.0,17.7358,17.7358,17.7007,17.7066,59348.0
2016-03-08 13:10:00,30.29,30.35,30.25,30.3,85396.0,17.7066,17.7416,17.6832,17.7124,85396.0
2016-03-08 13:20:00,30.31,30.36,30.28,30.3,90063.0,17.7183,17.7475,17.7007,17.7124,90063.0
2016-03-08 13:30:00,30.3,30.4,30.3,30.38,76240.0,17.7124,17.7709,17.7124,17.7592,76240.0
2016-03-08 13:40:00,30.37,30.41,30.35,30.38,96628.0,17.7533,17.7767,17.7416,17.7592,96628.0
2016-03-08 13:50:00,30.38,30.39,30.34,30.34,190579.0,17.7592,17.765,17.7358,17.7358,190579.0
2016-03-08 14:00:00,30.33,30.42,30.33,30.39,149760.0,17.7299,17.7826,17.7299,17.765,149760.0
2016-03-08 14:10:00,30.38,30.42,30.33,30.33,175313.0,17.7592,17.7826,17.7299,17.7299,175313.0
2016-03-08 14:20:00,30.34,30.36,30.28,30.28,112249.0,17.7358,17.7475,17.7007,17.7007,112249.0
2016-03-08 14:30:00,30.28,30.32,30.27,30.3,69595.0,17.7007,17.7241,17.6949,17.7124,69595.0
2016-03-08 14:40:00,30.3,30.32,30.27,30.28,87333.0,17.7124,17.7241,17.6949,17.7007,87333.0
2016-03-08 14:50:00,30.28,30.29,30.21,30.26,87832.0,17.7007,17.7066,17.6598,17.689,87832.0
2016-03-08 15:00:00,30.26,30.29,30.2,30.2,71147.0,17.689,17.7066,17.654,17.654,71147.0
2016-03-08 15:10:00,30.21,30.26,30.17,30.18,236171.0,17.6598,17.689,17.6364,17.6423,236171.0
2016-03-08 15:20:00,30.18,30.2,30.15,30.17,123205.0,17.6423,17.654,17.6247,17.6364,123205.0
2016-03-08 15:30:00,30.17,30.19,30.11,30.11,177309.0,17.6364,17.6481,17.6013,17.6013,177309.0
2016-03-08 15:40:00,30.11,30.17,30.1,30.14,218847.0,17.6013,17.6364,17.5955,17.6189,218847.0
2016-03-08 15:50:00,30.14,30.14,30.08,30.08,582054.0,17.6189,17.6189,17.5838,17.5838,582054.0
2016-03-09 09:30:00,30.17,30.36,30.17,30.24,535127.0,17.6364,17.7475,17.6364,17.6773,535127.0
2016-03-09 09:40:00,30.24,30.33,30.11,30.14,357876.0,17.6773,17.7299,17.6013,17.6189,357876.0
2016-03-09 09:50:00,30.15,30.24,30.03,30.23,245855.0,17.6247,17.6773,17.5546,17.6715,245855.0
2016-03-09 10:00:00,30.23,30.3,30.0,30.01,297297.0,17.6715,17.7124,17.537,17.5429,297297.0
2016-03-09 10:10:00,30.0,30.09,29.95,30.0,361283.0,17.537,17.5897,17.5078,17.537,361283.0
2016-03-09 10:20:00,30.01,30.06,29.94,29.98,260691.0,17.5429,17.5721,17.502,17.5253,260691.0
2016-03-09 10:30:00,29.99,30.39,29.98,30.36,463052.0,17.5312,17.765,17.5253,17.7475,463052.0
2016-03-09 10:40:00,30.35,30.44,30.32,30.42,274219.0,17.7416,17.7943,17.7241,17.7826,274219.0
2016-03-09 10:50:00,30.41,30.42,30.15,30.32,258664.0,17.7767,17.7826,17.6247,17.7241,258664.0
2016-03-09 11:00:00,30.32,30.44,30.32,30.42,256350.0,17.7241,17.7943,17.7241,17.7826,256350.0
2016-03-09 11:10:00,30.43,30.52,30.43,30.5,174301.0,17.7884,17.841,17.7884,17.8293,174301.0
2016-03-09 11:20:00,30.5,30.59,30.48,30.58,304802.0,17.8293,17.8819,17.8176,17.8761,304802.0
2016-03-09 11:30:00,30.58,30.61,30.49,30.52,183357.0,17.8761,17.8936,17.8235,17.841,183357.0
2016-03-09 11:40:00,30.52,30.53,30.46,30.5,134895.0,17.841,17.8469,17.8059,17.8293,134895.0
2016-03-09 11:50:00,30.51,30.62,30.49,30.61,117107.0,17.8352,17.8995,17.8235,17.8936,117107.0
2016-03-09 12:00:00,30.61,30.61,30.51,30.53,55563.0,17.8936,17.8936,17.8352,17.8469,55563.0
2016-03-09 12:10:00,30.53,30.57,30.51,30.55,57008.0,17.8469,17.8702,17.8352,17.8586,57008.0
2016-03-09 12:20:00,30.55,30.59,30.53,30.55,75118.0,17.8586,17.8819,17.8469,17.8586,75118.0
2016-03-09 12:30:00,30.56,30.59,30.5,30.53,123353.0,17.8644,17.8819,17.8293,17.8469,123353.0
2016-03-09 12:40:00,30.53,30.53,30.4,30.4,120080.0,17.8469,17.8469,17.7709,17.7709,120080.0
2016-03-09 12:50:00,30.4,30.46,30.37,30.38,125187.0,17.7709,17.8059,17.7533,17.7592,125187.0
2016-03-09 13:00:00,30.38,30.38,30.31,30.32,102941.0,17.7592,17.7592,17.7183,17.7241,102941.0
2016-03-09 13:10:00,30.31,30.35,30.28,30.29,91582.0,17.7183,17.7416,17.7007,17.7066,91582.0
2016-03-09 13:20:00,30.3,30.3,30.26,30.28,62273.0,17.7124,17.7124,17.689,17.7007,62273.0
2016-03-09 13:30:00,30.29,30.32,30.29,30.3,61995.0,17.7066,17.7241,17.7066,17.7124,61995.0
2016-03-09 13:40:00,30.29,30.34,30.28,30.33,58918.0,17.7066,17.7358,17.7007,17.7299,58918.0
2016-03-09 13:50:00,30.33,30.37,30.32,30.37,76359.0,17.7299,17.7533,17.7241,17.7533,76359.0
2016-03-09 14:00:00,30.37,30.41,30.36,30.4,67018.0,17.7533,17.7767,17.7475,17.7709,67018.0
2016-03-09 14:10:00,30.4,30.42,30.36,30.38,78439.0,17.7709,17.7826,17.7475,17.7592,78439.0
2016-03-09 14:20:00,30.39,30.43,30.32,30.41,87561.0,17.765,17.7884,17.7241,17.7767,87561.0
2016-03-09 14:30:00,30.41,30.42,30.34,30.38,78612.0,17.7767,17.7826,17.7358,17.7592,78612.0
2016-03-09 14:40:00,30.38,30.41,30.36,30.4,72095.0,17.7592,17.7767,17.7475,17.7709,72095.0
2016-03-09 14:50:00,30.39,30.4,30.35,30.38,65072.0,17.765,17.7709,17.7416,17.7592,65072.0
2016-03-09 15:00:00,30.38,30.38,30.32,30.33,99847.0,17.7592,17.7592,17.7241,17.7299,99847.0
2016-03-09 15:10:00,30.33,30.36,30.31,30.35,53753.0,17.7299,17.7475,17.7183,17.7416,53753.0
2016-03-09 15:20:00,30.35,30.37,30.32,30.37,99770.0,17.7416,17.7533,17.7241,17.7533,99770.0
2016-03-09 15:30:00,30.37,30.39,30.34,30.39,87188.0,17.7533,17.765,17.7358,17.765,87188.0
2016-03-09 15:40:00,30.39,30.42,30.36,30.37,146597.0,17.765,17.7826,17.7475,17.7533,146597.0
2016-03-09 15:50:00,30.36,30.37,30.3,30.3,331934.0,17.7475,17.7533,17.7124,17.7124,331934.0
2016-03-10 09:30:00,29.97,29.98,29.75,29.83,966750.0,17.5195,17.5253,17.3909,17.4377,966750.0
2016-03-10 09:40:00,29.81,29.82,29.66,29.77,518484.0,17.426,17.4318,17.3383,17.4026,518484.0
2016-03-10 09:50:00,29.78,29.96,29.76,29.89,408401.0,17.4084,17.5137,17.3967,17.4727,408401.0
2016-03-10 10:00:00,29.89,30.03,29.85,29.97,257172.0,17.4727,17.5546,17.4494,17.5195,257172.0
2016-03-10 10:10:00,29.98,30.03,29.87,29.96,165892.0,17.5253,17.5546,17.461,17.5137,165892.0
2016-03-10 10:20:00,29.94,29.99,29.83,29.84,175692.0,17.502,17.5312,17.4377,17.4435,175692.0
2016-03-10 10:30:00,29.84,29.86,29.71,29.82,289602.0,17.4435,17.4552,17.3675,17.4318,289602.0
2016-03-10 10:40:00,29.82,29.94,29.8,29.81,217013.0,17.4318,17.502,17.4201,17.426,217013.0
2016-03-10 10:50:00,29.81,29.91,29.74,29.78,156011.0,17.426,17.4844,17.3851,17.4084,156011.0
2016-03-10 11:00:00,29.78,29.89,29.71,29.82,175335.0,17.4084,17.4727,17.3675,17.4318,175335.0
2016-03-10 11:10:00,29.81,29.83,29.7,29.71,128244.0,17.426,17.4377,17.3617,17.3675,128244.0
2016-03-10 11:20:00,29.71,29.72,29.56,29.62,320822.0,17.3675,17.3734,17.2798,17.3149,320822.0
2016-03-10 11:30:00,29.61,29.68,29.55,29.63,254316.0,17.3091,17.35,17.274,17.3208,254316.0
2016-03-10 11:40:00,29.64,29.68,29.57,29.65,151262.0,17.3266,17.35,17.2857,17.3324,151262.0
2016-03-10 11:50:00,29.66,29.73,29.61,29.7,64674.0,17.3383,17.3792,17.3091,17.3617,64674.0
2016-03-10 12:00:00,29.69,29.74,29.68,29.71,92185.0,17.3558,17.3851,17.35,17.3675,92185.0
2016-03-10 12:10:00,29.7,29.71,29.66,29.68,69567.0,17.3617,17.3675,17.3383,17.35,69567.0
2016-03-10 12:20:00,29.69,29.71,29.62,29.71,135793.0,17.3558,17.3675,17.3149,17.3675,135793.0
2016-03-10 12:30:00,29.71,29.73,29.6,29.61,149681.0,17.3675,17.3792,17.3032,17.3091,149681.0
2016-03-10 12:40:00,29.61,29.62,29.54,29.58,195376.0,17.3091,17.3149,17.2681,17.2915,195376.0
2016-03-10 12:50:00,29.57,29.61,29.55,29.59,169528.0,17.2857,17.3091,17.274,17.2974,169528.0
2016-03-10 13:00:00,29.59,29.63,29.57,29.58,143940.0,17.2974,17.3208,17.2857,17.2915,143940.0
2016-03-10 13:10:00,29.58,29.63,29.54,29.62,149465.0,17.2915,17.3208,17.2681,17.3149,149465.0
2016-03-10 13:20:00,29.62,29.73,29.6,29.71,115277.0,17.3149,17.3792,17.3032,17.3675,115277.0
2016-03-10 13:30:00,29.71,29.8,29.71,29.78,148608.0,17.3675,17.4201,17.3675,17.4084,148608.0
2016-03-10 13:40:00,29.78,29.79,29.7,29.7,76761.0,17.4084,17.4143,17.3617,17.3617,76761.0
2016-03-10 13:50:00,29.69,29.77,29.69,29.71,56377.0,17.3558,17.4026,17.3558,17.3675,56377.0
2016-03-10 14:00:00,29.7,29.75,29.6,29.61,76513.0,17.3617,17.3909,17.3032,17.3091,76513.0
2016-03-10 14:10:00,29.6,29.64,29.56,29.62,121795.0,17.3032,17.3266,17.2798,17.3149,121795.0
2016-03-10 14:20:00,29.62,29.7,29.6,29.65,102494.0,17.3149,17.3617,17.3032,17.3324,102494.0
2016-03-10 14:30:00,29.66,29.71,29.65,29.68,73091.0,17.3383,17.3675,17.3324,17.35,73091.0
2016-03-10 14:40:00,29.68,29.76,29.68,29.74,71101.0,17.35,17.3967,17.35,17.3851,71101.0
2016-03-10 14:50:00,29.74,29.76,29.65,29.69,88809.0,17.3851,17.3967,17.3324,17.3558,88809.0
2016-03-10 15:00:00,29.68,29.75,29.68,29.74,57148.0,17.35,17.3909,17.35,17.3851,57148.0
2016-03-10 15:10:00,29.74,29.82,29.71,29.79,121854.0,17.3851,17.4318,17.3675,17.4143,121854.0
2016-03-10 15:20:00,29.79,29.87,29.72,29.83,152635.0,17.4143,17.461,17.3734,17.4377,152635.0
2016-03-10 15:30:00,29.84,29.87,29.77,29.77,140722.0,17.4435,17.461,17.4026,17.4026,140722.0
2016-03-10 15:40:00,29.78,29.79,29.74,29.76,165147.0,17.4084,17.4143,17.3851,17.3967,165147.0
2016-03-10 15:50:00,29.75,29.83,29.75,29.83,312487.0,17.3909,17.4377,17.3909,17.4377,312487.0
2016-03-11 09:30:00,30.06,30.24,30.05,30.18,547198.0,17.5721,17.6773,17.5663,17.6423,547198.0
2016-03-11 09:40:00,30.18,30.2,30.1,30.18,398611.0,17.6423,17.654,17.5955,17.6423,398611.0
2016-03-11 09:50:00,30.18,30.25,30.07,30.08,406109.0,17.6423,17.6832,17.578,17.5838,406109.0
2016-03-11 10:00:00,30.08,30.21,30.06,30.1,299213.0,17.5838,17.6598,17.5721,17.5955,299213.0
2016-03-11 10:10:00,30.1,30.24,30.1,30.23,250107.0,17.5955,17.6773,17.5955,17.6715,250107.0
2016-03-11 10:20:00,30.23,30.23,30.12,30.14,248714.0,17.6715,17.6715,17.6072,17.6189,248714.0
2016-03-11 10:30:00,30.15,30.24,30.14,30.16,189385.0,17.6247,17.6773,17.6189,17.6306,189385.0
2016-03-11 10:40:00,30.17,30.21,30.15,30.15,169710.0,17.6364,17.6598,17.6247,17.6247,169710.0
2016-03-11 10:50:00,30.15,30.2,30.08,30.19,230509.0,17.6247,17.654,17.5838,17.6481,230509.0
2016-03-11 11:00:00,30.19,30.2,30.1,30.11,281202.0,17.6481,17.654,17.5955,17.6013,281202.0
2016-03-11 11:10:00,30.12,30.16,30.09,30.16,196462.0,17.6072,17.6306,17.5897,17.6306,196462.0
2016-03-11 11:20:00,30.17,30.29,30.16,30.26,323063.0,17.6364,17.7066,17.6306,17.689,323063.0
2016-03-11 11:30:00,30.26,30.28,30.19,30.27,193521.0,17.689,17.7007,17.6481,17.6949,193521.0
2016-03-11 11:40:00,30.28,30.33,30.26,30.32,167733.0,17.7007,17.7299,17.689,17.7241,167733.0
2016-03-11 11:50:00,30.33,30.42,30.31,30.39,179641.0,17.7299,17.7826,17.7183,17.765,179641.0
2016-03-11 12:00:00,30.4,30.43,30.36,30.39,116644.0,17.7709,17.7884,17.7475,17.765,116644.0
2016-03-11 12:10:00,30.4,30.43,30.39,30.43,124477.0,17.7709,17.7884,17.765,17.7884,124477.0
2016-03-11 12:20:00,30.43,30.45,30.41,30.44,122633.0,17.7884,17.8001,17.7767,17.7943,122633.0
2016-03-11 12:30:00,30.44,30.51,30.43,30.46,150343.0,17.7943,17.8352,17.7884,17.8059,150343.0
2016-03-11 12:40:00,30.47,30.48,30.42,30.47,103493.0,17.8118,17.8176,17.7826,17.8118,103493.0
2016-03-11 12:50:00,30.46,30.5,30.45,30.46,113518.0,17.8059,17.8293,17.8001,17.8059,113518.0
2016-03-11 13:00:00,30.46,30.47,30.4,30.43,153722.0,17.8059,17.8118,17.7709,17.7884,153722.0
2016-03-11 13:10:00,30.43,30.45,30.36,30.37,171346.0,17.7884,17.8001,17.7475,17.7533,171346.0
2016-03-11 13:20:00,30.37,30.41,30.34,30.41,119485.0,17.7533,17.7767,17.7358,17.7767,119485.0
2016-03-11 13:30:00,30.41,30.42,30.39,30.42,84555.0,17.7767,17.7826,17.765,17.7826,84555.0
2016-03-11 13:40:00,30.42,30.43,30.38,30.42,87283.0,17.7826,17.7884,17.7592,17.7826,87283.0
2016-03-11 13:50:00,30.42,30.46,30.42,30.44,124944.0,17.7826,17.8059,17.7826,17.7943,124944.0
2016-03-11 14:00:00,30.44,30.47,30.43,30.44,94060.0,17.7943,17.8118,17.7884,17.7943,94060.0
2016-03-11 14:10:00,30.44,30.46,30.41,30.43,82040.0,17.7943,17.8059,17.7767,17.7884,82040.0
2016-03-11 14:20:00,30.42,30.44,30.38,30.39,101661.0,17.7826,17.7943,17.7592,17.765,101661.0
2016-03-11 14:30:00,30.4,30.41,30.35,30.35,92503.0,17.7709,17.7767,17.7416,17.7416,92503.0
2016-03-11 14:40:00,30.36,30.41,30.33,30.41,77411.0,17.7475,17.7767,17.7299,17.7767,77411.0
2016-03-11 14:50:00,30.41,30.42,30.38,30.41,118607.0,17.7767,17.7826,17.7592,17.7767,118607.0
2016-03-11 15:00:00,30.41,30.47,30.39,30.46,146558.0,17.7767,17.8118,17.765,17.8059,146558.0
2016-03-11 15:10:00,30.45,30.48,30.44,30.46,154296.0,17.8001,17.8176,17.7943,17.8059,154296.0
2016-03-11 15:20:00,30.46,30.52,30.44,30.52,367908.0,17.8059,17.841,17.7943,17.841,367908.0
2016-03-11 15:30:00,30.52,30.56,30.49,30.52,462798.0,17.841,17.8644,17.8235,17.841,462798.0
2016-03-11 15:40:00,30.52,30.54,30.5,30.54,617263.0,17.841,17.8527,17.8293,17.8527,617263.0
2016-03-11 15:50:00,30.54,30.59,30.53,30.55,1264675.0,17.8527,17.8819,17.8469,17.8586,1264675.0
2016-03-14 09:30:00,29.75,29.9,29.7,29.85,771400.0,17.3909,17.4786,17.3617,17.4494,771400.0
2016-03-14 09:40:00,29.85,29.93,29.71,29.74,420670.0,17.4494,17.4961,17.3675,17.3851,420670.0
2016-03-14 09:50:00,29.73,29.75,29.66,29.68,310124.0,17.3792,17.3909,17.3383,17.35,310124.0
2016-03-14 10:00:00,29.68,29.87,29.63,29.8,359483.0,17.35,17.461,17.3208,17.4201,359483.0
2016-03-14 10:10:00,29.79,29.87,29.78,29.86,221041.0,17.4143,17.461,17.4084,17.4552,221041.0
2016-03-14 10:20:00,29.86,29.97,29.81,29.92,224798.0,17.4552,17.5195,17.426,17.4903,224798.0
2016-03-14 10:30:00,29.91,30.01,29.89,29.95,186208.0,17.4844,17.5429,17.4727,17.5078,186208.0
2016-03-14 10:40:00,29.96,30.09,29.94,30.02,135894.0,17.5137,17.5897,17.502,17.5487,135894.0
2016-03-14 10:50:00,30.01,30.02,29.87,29.91,158518.0,17.5429,17.5487,17.461,17.4844,158518.0
2016-03-14 11:00:00,29.91,29.95,29.88,29.92,131184.0,17.4844,17.5078,17.4669,17.4903,131184.0
2016-03-14 11:10:00,29.92,29.99,29.88,29.97,112078.0,17.4903,17.5312,17.4669,17.5195,112078.0
2016-03-14 11:20:00,29.96,29.96,29.83,29.83,205616.0,17.5137,17.5137,17.4377,17.4377,205616.0
2016-03-14 11:30:00,29.83,29.88,29.79,29.88,98103.0,17.4377,17.4669,17.4143,17.4669,98103.0
2016-03-14 11:40:00,29.88,29.9,29.82,29.89,132655.0,17.4669,17.4786,17.4318,17.4727,132655.0
2016-03-14 11:50:00,29.9,29.91,29.8,29.84,170221.0,17.4786,17.4844,17.4201,17.4435,170221.0
2016-03-14 12:00:00,29.84,29.91,29.84,29.91,80266.0,17.4435,17.4844,17.4435,17.4844,80266.0
2016-03-14 12:10:00,29.91,29.93,29.89,29.92,74450.0,17.4844,17.4961,17.4727,17.4903,74450.0
2016-03-14 12:20:00,29.93,29.93,29.86,29.87,189511.0,17.4961,17.4961,17.4552,17.461,189511.0
2016-03-14 12:30:00,29.86,29.91,29.85,29.86,120081.0,17.4552,17.4844,17.4494,17.4552,120081.0
2016-03-14 12:40:00,29.86,29.93,29.85,29.92,69396.0,17.4552,17.4961,17.4494,17.4903,69396.0
2016-03-14 12:50:00,29.93,29.98,29.92,29.98,58458.0,17.4961,17.5253,17.4903,17.5253,58458.0
2016-03-14 13:00:00,29.98,30.02,29.95,30.02,110080.0,17.5253,17.5487,17.5078,17.5487,110080.0
2016-03-14 13:10:00,30.02,30.03,29.95,29.97,81312.0,17.5487,17.5546,17.5078,17.5195,81312.0
2016-03-14 13:20:00,29.97,30.04,29.96,30.0,166222.0,17.5195,17.5604,17.5137,17.537,166222.0
2016-03-14 13:30:00,29.99,30.01,29.96,30.0,135814.0,17.5312,17.5429,17.5137,17.537,135814.0
2016-03-14 13:40:00,30.0,30.04,29.97,29.98,113497.0,17.537,17.5604,17.5195,17.5253,113497.0
2016-03-14 13:50:00,29.98,30.01,29.95,29.99,111655.0,17.5253,17.5429,17.5078,17.5312,111655.0
2016-03-14 14:00:00,29.99,29.99,29.95,29.99,55655.0,17.5312,17.5312,17.5078,17.5312,55655.0
2016-03-14 14:10:00,29.99,30.0,29.97,29.99,73239.0,17.5312,17.537,17.5195,17.5312,73239.0
2016-03-14 14:20:00,29.99,30.03,29.96,29.99,92928.0,17.5312,17.5546,17.5137,17.5312,92928.0
2016-03-14 14:30:00,30.0,30.03,29.99,30.03,52224.0,17.537,17.5546,17.5312,17.5546,52224.0
2016-03-14 14:40:00,30.02,30.07,30.02,30.06,96778.0,17.5487,17.578,17.5487,17.5721,96778.0
2016-03-14 14:50:00,30.05,30.06,30.01,30.05,84057.0,17.5663,17.5721,17.5429,17.5663,84057.0
2016-03-14 15:00:00,30.05,30.05,30.01,30.03,122095.0,17.5663,17.5663,17.5429,17.5546,122095.0
2016-03-14 15:10:00,30.04,30.04,29.99,30.0,107385.0,17.5604,17.5604,17.5312,17.537,107385.0
2016-03-14 15:20:00,30.0,30.05,29.99,30.03,93491.0,17.537,17.5663,17.5312,17.5546,93491.0
2016-03-14 15:30:00,30.03,30.03,30.0,30.01,128415.0,17.5546,17.5546,17.537,17.5429,128415.0
2016-03-14 15:40:00,30.0,30.05,30.0,30.05,189241.0,17.537,17.5663,17.537,17.5663,189241.0
2016-03-14 15:50:00,30.05,30.05,29.94,29.94,542229.0,17.5663,17.5663,17.502,17.502,542229.0
2016-03-15 09:30:00,29.38,29.44,29.29,29.33,611795.0,17.1746,17.2097,17.122,17.1454,611795.0
2016-03-15 09:40:00,29.32,29.59,29.29,29.36,434586.0,17.1395,17.2974,17.122,17.1629,434586.0
2016-03-15 09:50:00,29.36,29.41,29.34,29.4,347088.0,17.1629,17.1921,17.1512,17.1863,347088.0
2016-03-15 10:00:00,29.39,29.48,29.36,29.36,292684.0,17.1805,17.2331,17.1629,17.1629,292684.0
2016-03-15 10:10:00,29.37,29.45,29.34,29.38,334587.0,17.1688,17.2155,17.1512,17.1746,334587.0
2016-03-15 10:20:00,29.38,29.42,29.33,29.41,208907.0,17.1746,17.198,17.1454,17.1921,208907.0
2016-03-15 10:30:00,29.42,29.48,29.37,29.39,225311.0,17.198,17.2331,17.1688,17.1805,225311.0
2016-03-15 10:40:00,29.39,29.42,29.33,29.35,236549.0,17.1805,17.198,17.1454,17.1571,236549.0
2016-03-15 10:50:00,29.34,29.39,29.29,29.34,293553.0,17.1512,17.1805,17.122,17.1512,293553.0
2016-03-15 11:00:00,29.34,29.36,29.3,29.35,271957.0,17.1512,17.1629,17.1278,17.1571,271957.0
2016-03-15 11:10:00,29.34,29.35,29.27,29.27,314781.0,17.1512,17.1571,17.1103,17.1103,314781.0
2016-03-15 11:20:00,29.28,29.37,29.27,29.33,245783.0,17.1162,17.1688,17.1103,17.1454,245783.0
2016-03-15 11:30:00,29.34,29.37,29.3,29.3,166277.0,17.1512,17.1688,17.1278,17.1278,166277.0
2016-03-15 11:40:00,29.29,29.31,29.26,29.28,142103.0,17.122,17.1337,17.1045,17.1162,142103.0
2016-03-15 11:50:00,29.27,29.31,29.26,29.28,145463.0,17.1103,17.1337,17.1045,17.1162,145463.0
2016-03-15 12:00:00,29.28,29.29,29.25,29.27,125196.0,17.1162,17.122,17.0986,17.1103,125196.0
2016-03-15 12:10:00,29.26,29.29,29.25,29.27,111774.0,17.1045,17.122,17.0986,17.1103,111774.0
2016-03-15 12:20:00,29.27,29.32,29.26,29.3,139976.0,17.1103,17.1395,17.1045,17.1278,139976.0
2016-03-15 12:30:00,29.3,29.31,29.26,29.29,116173.0,17.1278,17.1337,17.1045,17.122,116173.0
2016-03-15 12:40:00,29.28,29.31,29.26,29.29,43415.0,17.1162,17.1337,17.1045,17.122,43415.0
2016-03-15 12:50:00,29.29,29.3,29.27,29.28,64478.0,17.122,17.1278,17.1103,17.1162,64478.0
2016-03-15 13:00:00,29.28,29.35,29.27,29.34,71332.0,17.1162,17.1571,17.1103,17.1512,71332.0
2016-03-15 13:10:00,29.34,29.36,29.32,29.33,132082.0,17.1512,17.1629,17.1395,17.1454,132082.0
2016-03-15 13:20:00,29.34,29.39,29.33,29.38,157763.0,17.1512,17.1805,17.1454,17.1746,157763.0
2016-03-15 13:30:00,29.38,29.43,29.38,29.39,170724.0,17.1746,17.2038,17.1746,17.1805,170724.0
2016-03-15 13:40:00,29.4,29.43,29.38,29.4,68509.0,17.1863,17.2038,17.1746,17.1863,68509.0
2016-03-15 13:50:00,29.41,29.46,29.39,29.44,100595.0,17.1921,17.2214,17.1805,17.2097,100595.0
2016-03-15 14:00:00,29.45,29.49,29.42,29.49,94377.0,17.2155,17.2389,17.198,17.2389,94377.0
2016-03-15 14:10:00,29.48,29.54,29.48,29.49,148680.0,17.2331,17.2681,17.2331,17.2389,148680.0
2016-03-15 14:20:00,29.49,29.51,29.47,29.48,122539.0,17.2389,17.2506,17.2272,17.2331,122539.0
2016-03-15 14:30:00,29.47,29.5,29.45,29.48,77104.0,17.2272,17.2448,17.2155,17.2331,77104.0
2016-03-15 14:40:00,29.47,29.48,29.42,29.43,159035.0,17.2272,17.2331,17.198,17.2038,159035.0
2016-03-15 14:50:00,29.42,29.47,29.42,29.47,124768.0,17.198,17.2272,17.198,17.2272,124768.0
2016-03-15 15:00:00,29.47,29.51,29.46,29.51,78595.0,17.2272,17.2506,17.2214,17.2506,78595.0
2016-03-15 15:10:00,29.51,29.58,29.5,29.58,178008.0,17.2506,17.2915,17.2448,17.2915,178008.0
2016-03-15 15:20:00,29.58,29.59,29.56,29.58,196990.0,17.2915,17.2974,17.2798,17.2915,196990.0
2016-03-15 15:30:00,29.58,29.59,29.55,29.57,198951.0,17.2915,17.2974,17.274,17.2857,198951.0
2016-03-15 15:40:00,29.56,29.59,29.56,29.57,233789.0,17.2798,17.2974,17.2798,17.2857,233789.0
2016-03-15 15:50:00,29.58,29.65,29.57,29.64,686983.0,17.2915,17.3324,17.2857,17.3266,686983.0
2016-03-16 09:30:00,29.83,30.06,29.83,30.04,515846.0,17.4377,17.5721,17.4377,17.5604,515846.0
2016-03-16 09:40:00,30.04,30.13,29.97,29.97,407088.0,17.5604,17.613,17.5195,17.5195,407088.0
2016-03-16 09:50:00,29.97,30.05,29.87,29.96,183331.0,17.5195,17.5663,17.461,17.5137,183331.0
2016-03-16 10:00:00,29.97,29.99,29.84,29.87,200729.0,17.5195,17.5312,17.4435,17.461,200729.0
2016-03-16 10:10:00,29.88,30.02,29.85,29.98,236496.0,17.4669,17.5487,17.4494,17.5253,236496.0
2016-03-16 10:20:00,29.97,29.98,29.9,29.93,114331.0,17.5195,17.5253,17.4786,17.4961,114331.0
2016-03-16 10:30:00,29.94,29.98,29.77,29.87,399359.0,17.502,17.5253,17.4026,17.461,399359.0
2016-03-16 10:40:00,29.87,29.95,29.86,29.88,167692.0,17.461,17.5078,17.4552,17.4669,167692.0
2016-03-16 10:50:00,29.88,29.99,29.83,29.98,129481.0,17.4669,17.5312,17.4377,17.5253,129481.0
2016-03-16 11:00:00,29.98,30.03,29.95,30.01,142709.0,17.5253,17.5546,17.5078,17.5429,142709.0
2016-03-16 11:10:00,30.02,30.03,29.96,30.0,105262.0,17.5487,17.5546,17.5137,17.537,105262.0
2016-03-16 11:20:00,30.0,30.02,29.96,29.99,288648.0,17.537,17.5487,17.5137,17.5312,288648.0
2016-03-16 11:30:00,29.98,30.03,29.96,30.01,189251.0,17.5253,17.5546,17.5137,17.5429,189251.0
2016-03-16 11:40:00,30.01,30.01,29.95,29.96,75720.0,17.5429,17.5429,17.5078,17.5137,75720.0
2016-03-16 11:50:00,29.96,29.96,29.89,29.91,146355.0,17.5137,17.5137,17.4727,17.4844,146355.0
2016-03-16 12:00:00,29.91,29.95,29.86,29.94,239556.0,17.4844,17.5078,17.4552,17.502,239556.0
2016-03-16 12:10:00,29.93,29.96,29.86,29.87,141621.0,17.4961,17.5137,17.4552,17.461,141621.0
2016-03-16 12:20:00,29.87,29.91,29.85,29.91,119289.0,17.461,17.4844,17.4494,17.4844,119289.0
2016-03-16 12:30:00,29.92,29.93,29.8,29.87,307212.0,17.4903,17.4961,17.4201,17.461,307212.0
2016-03-16 12:40:00,29.87,29.88,29.82,29.82,84749.0,17.461,17.4669,17.4318,17.4318,84749.0
2016-03-16 12:50:00,29.83,29.87,29.81,29.87,40567.0,17.4377,17.461,17.426,17.461,40567.0
2016-03-16 13:00:00,29.86,29.88,29.83,29.87,67685.0,17.4552,17.4669,17.4377,17.461,67685.0
2016-03-16 13:10:00,29.87,29.87,29.81,29.81,62733.0,17.461,17.461,17.426,17.426,62733.0
2016-03-16 13:20:00,29.82,29.84,29.8,29.81,52383.0,17.4318,17.4435,17.4201,17.426,52383.0
2016-03-16 13:30:00,29.81,29.81,29.77,29.8,99645.0,17.426,17.426,17.4026,17.4201,99645.0
2016-03-16 13:40:00,29.8,29.86,29.79,29.84,91980.0,17.4201,17.4552,17.4143,17.4435,91980.0
2016-03-16 13:50:00,29.85,29.88,29.84,29.87,74602.0,17.4494,17.4669,17.4435,17.461,74602.0
2016-03-16 14:00:00,29.87,30.13,29.87,30.09,279299.0,17.461,17.613,17.461,17.5897,279299.0
2016-03-16 14:10:00,30.09,30.12,29.93,30.09,359936.0,17.5897,17.6072,17.4961,17.5897,359936.0
2016-03-16 14:20:00,30.09,30.29,30.08,30.29,363299.0,17.5897,17.7066,17.5838,17.7066,363299.0
2016-03-16 14:30:00,30.29,30.35,30.12,30.22,328920.0,17.7066,17.7416,17.6072,17.6656,328920.0
2016-03-16 14:40:00,30.22,30.36,30.22,30.32,143772.0,17.6656,17.7475,17.6656,17.7241,143772.0
2016-03-16 14:50:00,30.33,30.34,30.16,30.17,164458.0,17.7299,17.7358,17.6306,17.6364,164458.0
2016-03-16 15:00:00,30.16,30.27,30.16,30.26,139648.0,17.6306,17.6949,17.6306,17.689,139648.0
2016-03-16 15:10:00,30.26,30.29,30.21,30.27,267777.0,17.689,17.7066,17.6598,17.6949,267777.0
2016-03-16 15:20:00,30.28,30.32,30.23,30.32,186936.0,17.7007,17.7241,17.6715,17.7241,186936.0
2016-03-16 15:30:00,30.31,30.45,30.3,30.45,682479.0,17.7183,17.8001,17.7124,17.8001,682479.0
2016-03-16 15:40:00,30.46,30.51,30.43,30.51,529871.0,17.8059,17.8352,17.7884,17.8352,529871.0
2016-03-16 15:50:00,30.51,30.52,30.5,30.51,545681.0,17.8352,17.841,17.8293,17.8352,545681.0
2016-03-17 09:30:00,30.91,30.98,30.77,30.79,420817.0,18.069,18.1099,17.9872,17.9988,420817.0
2016-03-17 09:40:00,30.79,30.85,30.7,30.85,233081.0,17.9988,18.0339,17.9462,18.0339,233081.0
2016-03-17 09:50:00,30.85,30.96,30.78,30.96,261212.0,18.0339,18.0982,17.993,18.0982,261212.0
2016-03-17 10:00:00,30.96,31.1,30.96,31.06,392911.0,18.0982,18.1801,18.0982,18.1567,392911.0
2016-03-17 10:10:00,31.05,31.1,30.99,31.02,224474.0,18.1508,18.1801,18.1158,18.1333,224474.0
2016-03-17 10:20:00,31.02,31.04,30.96,31.02,188659.0,18.1333,18.145,18.0982,18.1333,188659.0
2016-03-17 10:30:00,31.01,31.04,30.98,31.03,169793.0,18.1275,18.145,18.1099,18.1391,169793.0
2016-03-17 10:40:00,31.03,31.08,30.98,31.08,229614.0,18.1391,18.1684,18.1099,18.1684,229614.0
2016-03-17 10:50:00,31.08,31.13,31.05,31.12,195387.0,18.1684,18.1976,18.1508,18.1918,195387.0
2016-03-17 11:00:00,31.12,31.15,31.06,31.11,182035.0,18.1918,18.2093,18.1567,18.1859,182035.0
2016-03-17 11:10:00,31.11,31.2,31.11,31.19,300304.0,18.1859,18.2385,18.1859,18.2327,300304.0
2016-03-17 11:20:00,31.19,31.27,31.18,31.24,272128.0,18.2327,18.2794,18.2268,18.2619,272128.0
2016-03-17 11:30:00,31.24,31.28,31.22,31.25,212994.0,18.2619,18.2853,18.2502,18.2678,212994.0
2016-03-17 11:40:00,31.26,31.31,31.23,31.3,205675.0,18.2736,18.3028,18.2561,18.297,205675.0
2016-03-17 11:50:00,31.3,31.37,31.28,31.37,208089.0,18.297,18.3379,18.2853,18.3379,208089.0
2016-03-17 12:00:00,31.36,31.4,31.33,31.4,250947.0,18.3321,18.3554,18.3145,18.3554,250947.0
2016-03-17 12:10:00,31.4,31.43,31.36,31.41,219338.0,18.3554,18.373,18.3321,18.3613,219338.0
2016-03-17 12:20:00,31.42,31.45,31.4,31.43,156693.0,18.3671,18.3847,18.3554,18.373,156693.0
2016-03-17 12:30:00,31.43,31.49,31.41,31.46,281074.0,18.373,18.408,18.3613,18.3905,281074.0
2016-03-17 12:40:00,31.45,31.46,31.41,31.42,182265.0,18.3847,18.3905,18.3613,18.3671,182265.0
2016-03-17 12:50:00,31.41,31.42,31.38,31.38,191342.0,18.3613,18.3671,18.3437,18.3437,191342.0
2016-03-17 13:00:00,31.38,31.41,31.37,31.4,109193.0,18.3437,18.3613,18.3379,18.3554,109193.0
2016-03-17 13:10:00,31.41,31.42,31.36,31.36,153615.0,18.3613,18.3671,18.3321,18.3321,153615.0
2016-03-17 13:20:00,31.36,31.4,31.32,31.4,163887.0,18.3321,18.3554,18.3087,18.3554,163887.0
2016-03-17 13:30:00,31.39,31.43,31.39,31.41,209196.0,18.3496,18.373,18.3496,18.3613,209196.0
2016-03-17 13:40:00,31.42,31.44,31.4,31.42,124115.0,18.3671,18.3788,18.3554,18.3671,124115.0
2016-03-17 13:50:00,31.42,31.5,31.39,31.5,246714.0,18.3671,18.4139,18.3496,18.4139,246714.0
2016-03-17 14:00:00,31.5,31.5,31.46,31.49,124502.0,18.4139,18.4139,18.3905,18.408,124502.0
2016-03-17 14:10:00,31.49,31.53,31.48,31.51,273829.0,18.408,18.4314,18.4022,18.4197,273829.0
2016-03-17 14:20:00,31.52,31.55,31.5,31.54,121739.0,18.4256,18.4431,18.4139,18.4373,121739.0
2016-03-17 14:30:00,31.54,31.55,31.52,31.54,110832.0,18.4373,18.4431,18.4256,18.4373,110832.0
2016-03-17 14:40:00,31.53,31.57,31.52,31.56,191131.0,18.4314,18.4548,18.4256,18.449,191131.0
2016-03-17 14:50:00,31.56,31.56,31.48,31.5,153281.0,18.449,18.449,18.4022,18.4139,153281.0
2016-03-17 15:00:00,31.49,31.53,31.49,31.53,101473.0,18.408,18.4314,18.408,18.4314,101473.0
2016-03-17 15:10:00,31.53,31.54,31.5,31.53,174449.0,18.4314,18.4373,18.4139,18.4314,174449.0
2016-03-17 15:20:00,31.52,31.54,31.51,31.52,158316.0,18.4256,18.4373,18.4197,18.4256,158316.0
2016-03-17 15:30:00,31.52,31.54,31.49,31.54,235769.0,18.4256,18.4373,18.408,18.4373,235769.0
2016-03-17 15:40:00,31.54,31.6,31.53,31.6,349329.0,18.4373,18.4723,18.4314,18.4723,349329.0
2016-03-17 15:50:00,31.6,31.6,31.53,31.53,654006.0,18.4723,18.4723,18.4314,18.4314,654006.0
2016-03-18 09:30:00,31.65,31.74,31.62,31.72,420964.0,18.5016,18.5542,18.484,18.5425,420964.0
2016-03-18 09:40:00,31.72,31.74,31.6,31.66,332480.0,18.5425,18.5542,18.4723,18.5074,332480.0
2016-03-18 09:50:00,31.67,31.7,31.59,31.6,314961.0,18.5133,18.5308,18.4665,18.4723,314961.0
2016-03-18 10:00:00,31.6,31.62,31.55,31.59,199887.0,18.4723,18.484,18.4431,18.4665,199887.0
2016-03-18 10:10:00,31.59,31.65,31.52,31.53,281236.0,18.4665,18.5016,18.4256,18.4314,281236.0
2016-03-18 10:20:00,31.53,31.56,31.35,31.36,509344.0,18.4314,18.449,18.3262,18.3321,509344.0
2016-03-18 10:30:00,31.36,31.48,31.34,31.35,307987.0,18.3321,18.4022,18.3204,18.3262,307987.0
2016-03-18 10:40:00,31.36,31.42,31.32,31.33,274393.0,18.3321,18.3671,18.3087,18.3145,274393.0
2016-03-18 10:50:00,31.32,31.42,31.31,31.41,191616.0,18.3087,18.3671,18.3028,18.3613,191616.0
2016-03-18 11:00:00,31.4,31.45,31.37,31.42,165294.0,18.3554,18.3847,18.3379,18.3671,165294.0
2016-03-18 11:10:00,31.43,31.46,31.36,31.38,189208.0,18.373,18.3905,18.3321,18.3437,189208.0
2016-03-18 11:20:00,31.39,31.39,31.28,31.32,227471.0,18.3496,18.3496,18.2853,18.3087,227471.0
2016-03-18 11:30:00,31.32,31.39,31.31,31.33,209640.0,18.3087,18.3496,18.3028,18.3145,209640.0
2016-03-18 11:40:00,31.33,31.34,31.23,31.25,204670.0,18.3145,18.3204,18.2561,18.2678,204670.0
2016-03-18 11:50:00,31.25,31.4,31.25,31.4,186050.0,18.2678,18.3554,18.2678,18.3554,186050.0
2016-03-18 12:00:00,31.4,31.4,31.33,31.33,96454.0,18.3554,18.3554,18.3145,18.3145,96454.0
2016-03-18 12:10:00,31.33,31.37,31.28,31.33,129235.0,18.3145,18.3379,18.2853,18.3145,129235.0
2016-03-18 12:20:00,31.33,31.35,31.27,31.28,131907.0,18.3145,18.3262,18.2794,18.2853,131907.0
2016-03-18 12:30:00,31.27,31.29,31.23,31.28,243982.0,18.2794,18.2911,18.2561,18.2853,243982.0
2016-03-18 12:40:00,31.27,31.29,31.22,31.23,114599.0,18.2794,18.2911,18.2502,18.2561,114599.0
2016-03-18 12:50:00,31.23,31.31,31.23,31.29,168694.0,18.2561,18.3028,18.2561,18.2911,168694.0
2016-03-18 13:00:00,31.3,31.3,31.21,31.23,83939.0,18.297,18.297,18.2444,18.2561,83939.0
2016-03-18 13:10:00,31.23,31.25,31.16,31.17,93753.0,18.2561,18.2678,18.2151,18.221,93753.0
2016-03-18 13:20:00,31.17,31.17,31.12,31.15,187695.0,18.221,18.221,18.1918,18.2093,187695.0
2016-03-18 13:30:00,31.15,31.16,31.11,31.14,111059.0,18.2093,18.2151,18.1859,18.2034,111059.0
2016-03-18 13:40:00,31.14,31.25,31.13,31.23,122899.0,18.2034,18.2678,18.1976,18.2561,122899.0
2016-03-18 13:50:00,31.23,31.3,31.22,31.28,76879.0,18.2561,18.297,18.2502,18.2853,76879.0
2016-03-18 14:00:00,31.29,31.32,31.27,31.28,102033.0,18.2911,18.3087,18.2794,18.2853,102033.0
2016-03-18 14:10:00,31.28,31.31,31.23,31.24,136159.0,18.2853,18.3028,18.2561,18.2619,136159.0
2016-03-18 14:20:00,31.25,31.25,31.21,31.22,129515.0,18.2678,18.2678,18.2444,18.2502,129515.0
2016-03-18 14:30:00,31.22,31.23,31.21,31.21,53643.0,18.2502,18.2561,18.2444,18.2444,53643.0
2016-03-18 14:40:00,31.22,31.24,31.2,31.24,138990.0,18.2502,18.2619,18.2385,18.2619,138990.0
2016-03-18 14:50:00,31.24,31.24,31.19,31.19,99633.0,18.2619,18.2619,18.2327,18.2327,99633.0
2016-03-18 15:00:00,31.2,31.21,31.16,31.2,138164.0,18.2385,18.2444,18.2151,18.2385,138164.0
2016-03-18 15:10:00,31.2,31.27,31.19,31.24,138285.0,18.2385,18.2794,18.2327,18.2619,138285.0
2016-03-18 15:20:00,31.25,31.28,31.24,31.28,82650.0,18.2678,18.2853,18.2619,18.2853,82650.0
2016-03-18 15:30:00,31.27,31.28,31.25,31.28,84982.0,18.2794,18.2853,18.2678,18.2853,84982.0
2016-03-18 15:40:00,31.28,31.3,31.26,31.28,229704.0,18.2853,18.297,18.2736,18.2853,229704.0
2016-03-18 15:50:00,31.28,31.34,31.27,31.33,394104.0,18.2853,18.3204,18.2794,18.3145,394104.0
2016-03-21 09:30:00,31.04,31.14,31.01,31.12,358518.0,18.145,18.2034,18.1275,18.1918,358518.0
2016-03-21 09:40:00,31.13,31.39,31.13,31.3,661224.0,18.1976,18.3496,18.1976,18.297,661224.0
2016-03-21 09:50:00,31.3,31.35,31.14,31.14,317462.0,18.297,18.3262,18.2034,18.2034,317462.0
2016-03-21 10:00:00,31.14,31.24,31.01,31.01,461846.0,18.2034,18.2619,18.1275,18.1275,461846.0
2016-03-21 10:10:00,31.01,31.03,30.89,30.95,290385.0,18.1275,18.1391,18.0573,18.0924,290385.0
2016-03-21 10:20:00,30.95,31.01,30.86,30.94,276251.0,18.0924,18.1275,18.0398,18.0865,276251.0
2016-03-21 10:30:00,30.93,30.93,30.84,30.89,248268.0,18.0807,18.0807,18.0281,18.0573,248268.0
2016-03-21 10:40:00,30.88,30.89,30.73,30.78,207138.0,18.0515,18.0573,17.9638,17.993,207138.0
2016-03-21 10:50:00,30.78,30.82,30.76,30.79,140035.0,17.993,18.0164,17.9813,17.9988,140035.0
2016-03-21 11:00:00,30.8,30.92,30.77,30.88,141703.0,18.0047,18.0748,17.9872,18.0515,141703.0
2016-03-21 11:10:00,30.88,30.99,30.87,30.99,132837.0,18.0515,18.1158,18.0456,18.1158,132837.0
2016-03-21 11:20:00,30.98,31.03,30.96,30.97,103441.0,18.1099,18.1391,18.0982,18.1041,103441.0
2016-03-21 11:30:00,30.97,31.02,30.96,30.99,182207.0,18.1041,18.1333,18.0982,18.1158,182207.0
2016-03-21 11:40:00,30.98,30.99,30.93,30.97,136184.0,18.1099,18.1158,18.0807,18.1041,136184.0
2016-03-21 11:50:00,30.97,31.01,30.95,30.96,368946.0,18.1041,18.1275,18.0924,18.0982,368946.0
2016-03-21 12:00:00,30.96,31.01,30.92,30.99,177292.0,18.0982,18.1275,18.0748,18.1158,177292.0
2016-03-21 12:10:00,30.99,31.01,30.93,30.97,185639.0,18.1158,18.1275,18.0807,18.1041,185639.0
2016-03-21 12:20:00,30.97,31.02,30.95,31.02,155875.0,18.1041,18.1333,18.0924,18.1333,155875.0
2016-03-21 12:30:00,31.02,31.03,30.99,31.01,111627.0,18.1333,18.1391,18.1158,18.1275,111627.0
2016-03-21 12:40:00,31.01,31.01,30.98,31.0,62684.0,18.1275,18.1275,18.1099,18.1216,62684.0
2016-03-21 12:50:00,31.0,31.04,30.99,31.03,41849.0,18.1216,18.145,18.1158,18.1391,41849.0
2016-03-21 13:00:00,31.03,31.05,31.01,31.02,71868.0,18.1391,18.1508,18.1275,18.1333,71868.0
2016-03-21 13:10:00,31.02,31.07,31.01,31.07,42723.0,18.1333,18.1625,18.1275,18.1625,42723.0
2016-03-21 13:20:00,31.07,31.12,31.04,31.11,116213.0,18.1625,18.1918,18.145,18.1859,116213.0
2016-03-21 13:30:00,31.11,31.11,31.05,31.08,203726.0,18.1859,18.1859,18.1508,18.1684,203726.0
2016-03-21 13:40:00,31.07,31.08,31.03,31.05,78328.0,18.1625,18.1684,18.1391,18.1508,78328.0
2016-03-21 13:50:00,31.05,31.1,31.04,31.08,67337.0,18.1508,18.1801,18.145,18.1684,67337.0
2016-03-21 14:00:00,31.09,31.12,31.08,31.11,110467.0,18.1742,18.1918,18.1684,18.1859,110467.0
2016-03-21 14:10:00,31.11,31.13,31.1,31.13,92249.0,18.1859,18.1976,18.1801,18.1976,92249.0
2016-03-21 14:20:00,31.13,31.14,31.11,31.13,76012.0,18.1976,18.2034,18.1859,18.1976,76012.0
2016-03-21 14:30:00,31.13,31.17,31.12,31.14,116024.0,18.1976,18.221,18.1918,18.2034,116024.0
2016-03-21 14:40:00,31.15,31.17,31.12,31.12,108761.0,18.2093,18.221,18.1918,18.1918,108761.0
2016-03-21 14:50:00,31.12,31.15,31.11,31.15,82302.0,18.1918,18.2093,18.1859,18.2093,82302.0
2016-03-21 15:00:00,31.15,31.16,31.1,31.14,195201.0,18.2093,18.2151,18.1801,18.2034,195201.0
2016-03-21 15:10:00,31.13,31.15,31.12,31.13,169437.0,18.1976,18.2093,18.1918,18.1976,169437.0
2016-03-21 15:20:00,31.14,31.18,31.13,31.17,116484.0,18.2034,18.2268,18.1976,18.221,116484.0
2016-03-21 15:30:00,31.16,31.16,31.12,31.14,220354.0,18.2151,18.2151,18.1918,18.2034,220354.0
2016-03-21 15:40:00,31.14,31.15,31.11,31.13,192409.0,18.2034,18.2093,18.1859,18.1976,192409.0
2016-03-21 15:50:00,31.13,31.14,31.11,31.13,421608.0,18.1976,18.2034,18.1859,18.1976,421608.0
2016-03-22 09:30:00,30.76,30.96,30.73,30.9,402770.0,17.9813,18.0982,17.9638,18.0632,402770.0
2016-03-22 09:40:00,30.9,30.97,30.86,30.9,254010.0,18.0632,18.1041,18.0398,18.0632,254010.0
2016-03-22 09:50:00,30.91,31.02,30.87,30.98,177973.0,18.069,18.1333,18.0456,18.1099,177973.0
2016-03-22 10:00:00,30.98,31.04,30.95,30.96,140778.0,18.1099,18.145,18.0924,18.0982,140778.0
2016-03-22 10:10:00,30.95,31.04,30.94,30.97,162795.0,18.0924,18.145,18.0865,18.1041,162795.0
2016-03-22 10:20:00,30.97,31.0,30.9,30.98,238061.0,18.1041,18.1216,18.0632,18.1099,238061.0
2016-03-22 10:30:00,30.99,31.06,30.95,31.06,113601.0,18.1158,18.1567,18.0924,18.1567,113601.0
2016-03-22 10:40:00,31.06,31.11,31.01,31.1,126120.0,18.1567,18.1859,18.1275,18.1801,126120.0
2016-03-22 10:50:00,31.12,31.14,31.07,31.12,156882.0,18.1918,18.2034,18.1625,18.1918,156882.0
2016-03-22 11:00:00,31.12,31.17,31.07,31.14,122506.0,18.1918,18.221,18.1625,18.2034,122506.0
2016-03-22 11:10:00,31.14,31.15,31.1,31.14,78478.0,18.2034,18.2093,18.1801,18.2034,78478.0
2016-03-22 11:20:00,31.14,31.15,31.05,31.05,130268.0,18.2034,18.2093,18.1508,18.1508,130268.0
2016-03-22 11:30:00,31.05,31.08,31.03,31.05,76725.0,18.1508,18.1684,18.1391,18.1508,76725.0
2016-03-22 11:40:00,31.04,31.05,30.92,30.93,120859.0,18.145,18.1508,18.0748,18.0807,120859.0
2016-03-22 11:50:00,30.93,30.98,30.9,30.95,73672.0,18.0807,18.1099,18.0632,18.0924,73672.0
2016-03-22 12:00:00,30.96,31.01,30.95,30.99,45104.0,18.0982,18.1275,18.0924,18.1158,45104.0
2016-03-22 12:10:00,30.99,31.02,30.97,30.98,122681.0,18.1158,18.1333,18.1041,18.1099,122681.0
2016-03-22 12:20:00,30.98,31.05,30.98,31.04,114087.0,18.1099,18.1508,18.1099,18.145,114087.0
2016-03-22 12:30:00,31.05,31.05,30.99,31.01,80543.0,18.1508,18.1508,18.1158,18.1275,80543.0
2016-03-22 12:40:00,31.0,31.05,31.0,31.03,85204.0,18.1216,18.1508,18.1216,18.1391,85204.0
2016-03-22 12:50:00,31.04,31.05,31.01,31.02,43169.0,18.145,18.1508,18.1275,18.1333,43169.0
2016-03-22 13:00:00,31.02,31.05,31.0,31.02,35896.0,18.1333,18.1508,18.1216,18.1333,35896.0
2016-03-22 13:10:00,31.02,31.03,30.99,31.02,61097.0,18.1333,18.1391,18.1158,18.1333,61097.0
2016-03-22 13:20:00,31.03,31.08,31.02,31.06,48693.0,18.1391,18.1684,18.1333,18.1567,48693.0
2016-03-22 13:30:00,31.05,31.07,31.03,31.04,44800.0,18.1508,18.1625,18.1391,18.145,44800.0
2016-03-22 13:40:00,31.04,31.05,31.02,31.05,57695.0,18.145,18.1508,18.1333,18.1508,57695.0
2016-03-22 13:50:00,31.06,31.07,31.04,31.05,34475.0,18.1567,18.1625,18.145,18.1508,34475.0
2016-03-22 14:00:00,31.06,31.08,31.04,31.05,47922.0,18.1567,18.1684,18.145,18.1508,47922.0
2016-03-22 14:10:00,31.05,31.08,31.02,31.06,69584.0,18.1508,18.1684,18.1333,18.1567,69584.0
2016-03-22 14:20:00,31.06,31.1,31.05,31.09,46916.0,18.1567,18.1801,18.1508,18.1742,46916.0
2016-03-22 14:30:00,31.09,31.11,31.05,31.11,92093.0,18.1742,18.1859,18.1508,18.1859,92093.0
2016-03-22 14:40:00,31.11,31.11,31.09,31.1,41767.0,18.1859,18.1859,18.1742,18.1801,41767.0
2016-03-22 14:50:00,31.1,31.1,31.02,31.02,73285.0,18.1801,18.1801,18.1333,18.1333,73285.0
2016-03-22 15:00:00,31.03,31.04,31.01,31.04,63413.0,18.1391,18.145,18.1275,18.145,63413.0
2016-03-22 15:10:00,31.03,31.04,30.96,30.98,79157.0,18.1391,18.145,18.0982,18.1099,79157.0
2016-03-22 15:20:00,30.98,31.0,30.97,30.99,80884.0,18.1099,18.1216,18.1041,18.1158,80884.0
2016-03-22 15:30:00,30.99,31.0,30.97,30.98,128556.0,18.1158,18.1216,18.1041,18.1099,128556.0
2016-03-22 15:40:00,30.97,30.99,30.95,30.96,126322.0,18.1041,18.1158,18.0924,18.0982,126322.0
2016-03-22 15:50:00,30.96,30.97,30.94,30.95,285643.0,18.0982,18.1041,18.0865,18.0924,285643.0
2016-03-23 09:30:00,30.77,30.84,30.7,30.78,211622.0,17.9872,18.0281,17.9462,17.993,211622.0
2016-03-23 09:40:00,30.77,30.81,30.68,30.7,309603.0,17.9872,18.0105,17.9345,17.9462,309603.0
2016-03-23 09:50:00,30.7,30.74,30.65,30.66,135329.0,17.9462,17.9696,17.917,17.9229,135329.0
2016-03-23 10:00:00,30.66,30.66,30.5,30.53,289031.0,17.9229,17.9229,17.8293,17.8469,289031.0
2016-03-23 10:10:00,30.54,30.66,30.53,30.57,152245.0,17.8527,17.9229,17.8469,17.8702,152245.0
2016-03-23 10:20:00,30.57,30.61,30.53,30.6,120148.0,17.8702,17.8936,17.8469,17.8878,120148.0
2016-03-23 10:30:00,30.59,30.69,30.42,30.45,529309.0,17.8819,17.9404,17.7826,17.8001,529309.0
2016-03-23 10:40:00,30.45,30.56,30.42,30.54,211274.0,17.8001,17.8644,17.7826,17.8527,211274.0
2016-03-23 10:50:00,30.56,30.56,30.43,30.44,159423.0,17.8644,17.8644,17.7884,17.7943,159423.0
2016-03-23 11:00:00,30.44,30.46,30.36,30.45,264570.0,17.7943,17.8059,17.7475,17.8001,264570.0
2016-03-23 11:10:00,30.45,30.46,30.33,30.33,180616.0,17.8001,17.8059,17.7299,17.7299,180616.0
2016-03-23 11:20:00,30.33,30.36,30.27,30.28,187155.0,17.7299,17.7475,17.6949,17.7007,187155.0
2016-03-23 11:30:00,30.28,30.37,30.23,30.32,218303.0,17.7007,17.7533,17.6715,17.7241,218303.0
2016-03-23 11:40:00,30.33,30.37,30.29,30.33,137314.0,17.7299,17.7533,17.7066,17.7299,137314.0
2016-03-23 11:50:00,30.33,30.35,30.26,30.35,103773.0,17.7299,17.7416,17.689,17.7416,103773.0
2016-03-23 12:00:00,30.36,30.38,30.3,30.34,64159.0,17.7475,17.7592,17.7124,17.7358,64159.0
2016-03-23 12:10:00,30.34,30.39,30.33,30.37,85288.0,17.7358,17.765,17.7299,17.7533,85288.0
2016-03-23 12:20:00,30.38,30.38,30.32,30.38,82890.0,17.7592,17.7592,17.7241,17.7592,82890.0
2016-03-23 12:30:00,30.37,30.4,30.31,30.32,74928.0,17.7533,17.7709,17.7183,17.7241,74928.0
2016-03-23 12:40:00,30.32,30.35,30.31,30.33,49752.0,17.7241,17.7416,17.7183,17.7299,49752.0
2016-03-23 12:50:00,30.32,30.33,30.29,30.32,49766.0,17.7241,17.7299,17.7066,17.7241,49766.0
2016-03-23 13:00:00,30.32,30.33,30.31,30.32,25491.0,17.7241,17.7299,17.7183,17.7241,25491.0
2016-03-23 13:10:00,30.32,30.36,30.31,30.35,55886.0,17.7241,17.7475,17.7183,17.7416,55886.0
2016-03-23 13:20:00,30.35,30.35,30.3,30.32,55202.0,17.7416,17.7416,17.7124,17.7241,55202.0
2016-03-23 13:30:00,30.32,30.32,30.26,30.28,81034.0,17.7241,17.7241,17.689,17.7007,81034.0
2016-03-23 13:40:00,30.29,30.29,30.26,30.28,50344.0,17.7066,17.7066,17.689,17.7007,50344.0
2016-03-23 13:50:00,30.28,30.3,30.27,30.3,31648.0,17.7007,17.7124,17.6949,17.7124,31648.0
2016-03-23 14:00:00,30.3,30.32,30.29,30.3,38792.0,17.7124,17.7241,17.7066,17.7124,38792.0
2016-03-23 14:10:00,30.29,30.35,30.28,30.33,64505.0,17.7066,17.7416,17.7007,17.7299,64505.0
2016-03-23 14:20:00,30.33,30.37,30.26,30.26,99360.0,17.7299,17.7533,17.689,17.689,99360.0
2016-03-23 14:30:00,30.26,30.29,30.25,30.26,75109.0,17.689,17.7066,17.6832,17.689,75109.0
2016-03-23 14:40:00,30.25,30.26,30.19,30.19,119748.0,17.6832,17.689,17.6481,17.6481,119748.0
2016-03-23 14:50:00,30.19,30.23,30.18,30.21,123502.0,17.6481,17.6715,17.6423,17.6598,123502.0
2016-03-23 15:00:00,30.21,30.22,30.18,30.2,100609.0,17.6598,17.6656,17.6423,17.654,100609.0
2016-03-23 15:10:00,30.2,30.21,30.17,30.2,90655.0,17.654,17.6598,17.6364,17.654,90655.0
2016-03-23 15:20:00,30.19,30.2,30.18,30.2,71551.0,17.6481,17.654,17.6423,17.654,71551.0
2016-03-23 15:30:00,30.2,30.25,30.19,30.22,205692.0,17.654,17.6832,17.6481,17.6656,205692.0
2016-03-23 15:40:00,30.22,30.23,30.19,30.23,176046.0,17.6656,17.6715,17.6481,17.6715,176046.0
2016-03-23 15:50:00,30.23,30.24,30.19,30.19,412005.0,17.6715,17.6773,17.6481,17.6481,412005.0
2016-03-24 09:30:00,29.78,29.91,29.69,29.87,404489.0,17.4084,17.4844,17.3558,17.461,404489.0
2016-03-24 09:40:00,29.87,29.91,29.75,29.78,271680.0,17.461,17.4844,17.3909,17.4084,271680.0
2016-03-24 09:50:00,29.78,29.95,29.77,29.95,170107.0,17.4084,17.5078,17.4026,17.5078,170107.0
2016-03-24 10:00:00,29.94,29.96,29.87,29.88,166297.0,17.502,17.5137,17.461,17.4669,166297.0
2016-03-24 10:10:00,29.88,29.88,29.79,29.8,223979.0,17.4669,17.4669,17.4143,17.4201,223979.0
2016-03-24 10:20:00,29.8,29.92,29.8,29.91,145034.0,17.4201,17.4903,17.4201,17.4844,145034.0
2016-03-24 10:30:00,29.92,30.0,29.91,29.98,105599.0,17.4903,17.537,17.4844,17.5253,105599.0
2016-03-24 10:40:00,29.98,30.04,29.96,30.01,201059.0,17.5253,17.5604,17.5137,17.5429,201059.0
2016-03-24 10:50:00,30.01,30.14,30.0,30.13,131658.0,17.5429,17.6189,17.537,17.613,131658.0
2016-03-24 11:00:00,30.13,30.19,30.11,30.14,126227.0,17.613,17.6481,17.6013,17.6189,126227.0
2016-03-24 11:10:00,30.14,30.19,30.06,30.08,99208.0,17.6189,17.6481,17.5721,17.5838,99208.0
2016-03-24 11:20:00,30.09,30.09,30.02,30.06,120453.0,17.5897,17.5897,17.5487,17.5721,120453.0
2016-03-24 11:30:00,30.05,30.13,30.04,30.11,92075.0,17.5663,17.613,17.5604,17.6013,92075.0
2016-03-24 11:40:00,30.11,30.18,30.11,30.18,65215.0,17.6013,17.6423,17.6013,17.6423,65215.0
2016-03-24 11:50:00,30.18,30.33,30.17,30.3,147757.0,17.6423,17.7299,17.6364,17.7124,147757.0
2016-03-24 12:00:00,30.3,30.39,30.29,30.35,130649.0,17.7124,17.765,17.7066,17.7416,130649.0
2016-03-24 12:10:00,30.36,30.39,30.27,30.28,131260.0,17.7475,17.765,17.6949,17.7007,131260.0
2016-03-24 12:20:00,30.29,30.33,30.24,30.33,151408.0,17.7066,17.7299,17.6773,17.7299,151408.0
2016-03-24 12:30:00,30.33,30.34,30.22,30.22,166722.0,17.7299,17.7358,17.6656,17.6656,166722.0
2016-03-24 12:40:00,30.22,30.27,30.21,30.26,75788.0,17.6656,17.6949,17.6598,17.689,75788.0
2016-03-24 12:50:00,30.26,30.32,30.26,30.3,71534.0,17.689,17.7241,17.689,17.7124,71534.0
2016-03-24 13:00:00,30.3,30.36,30.29,30.34,75242.0,17.7124,17.7475,17.7066,17.7358,75242.0
2016-03-24 13:10:00,30.34,30.41,30.33,30.4,93113.0,17.7358,17.7767,17.7299,17.7709,93113.0
2016-03-24 13:20:00,30.39,30.43,30.38,30.41,96707.0,17.765,17.7884,17.7592,17.7767,96707.0
2016-03-24 13:30:00,30.4,30.4,30.3,30.34,92646.0,17.7709,17.7709,17.7124,17.7358,92646.0
2016-03-24 13:40:00,30.33,30.37,30.33,30.37,55591.0,17.7299,17.7533,17.7299,17.7533,55591.0
2016-03-24 13:50:00,30.37,30.4,30.36,30.39,64106.0,17.7533,17.7709,17.7475,17.765,64106.0
2016-03-24 14:00:00,30.38,30.39,30.3,30.34,94855.0,17.7592,17.765,17.7124,17.7358,94855.0
2016-03-24 14:10:00,30.33,30.39,30.32,30.36,106212.0,17.7299,17.765,17.7241,17.7475,106212.0
2016-03-24 14:20:00,30.35,30.38,30.29,30.33,60173.0,17.7416,17.7592,17.7066,17.7299,60173.0
2016-03-24 14:30:00,30.33,30.4,30.31,30.39,47307.0,17.7299,17.7709,17.7183,17.765,47307.0
2016-03-24 14:40:00,30.39,30.42,30.35,30.39,59428.0,17.765,17.7826,17.7416,17.765,59428.0
2016-03-24 14:50:00,30.39,30.42,30.36,30.38,56874.0,17.765,17.7826,17.7475,17.7592,56874.0
2016-03-24 15:00:00,30.38,30.4,30.35,30.38,83455.0,17.7592,17.7709,17.7416,17.7592,83455.0
2016-03-24 15:10:00,30.39,30.45,30.38,30.42,93611.0,17.765,17.8001,17.7592,17.7826,93611.0
2016-03-24 15:20:00,30.42,30.47,30.41,30.44,107024.0,17.7826,17.8118,17.7767,17.7943,107024.0
2016-03-24 15:30:00,30.44,30.44,30.38,30.42,201742.0,17.7943,17.7943,17.7592,17.7826,201742.0
2016-03-24 15:40:00,30.41,30.43,30.39,30.41,114255.0,17.7767,17.7884,17.765,17.7767,114255.0
2016-03-24 15:50:00,30.4,30.43,30.4,30.42,286851.0,17.7709,17.7884,17.7709,17.7826,286851.0
2016-03-28 09:30:00,30.57,30.61,30.41,30.42,301079.0,17.8702,17.8936,17.7767,17.7826,301079.0
2016-03-28 09:40:00,30.43,30.47,30.36,30.37,206903.0,17.7884,17.8118,17.7475,17.7533,206903.0
2016-03-28 09:50:00,30.37,30.44,30.36,30.42,126552.0,17.7533,17.7943,17.7475,17.7826,126552.0
2016-03-28 10:00:00,30.43,30.44,30.29,30.32,137641.0,17.7884,17.7943,17.7066,17.7241,137641.0
2016-03-28 10:10:00,30.32,30.42,30.32,30.36,87665.0,17.7241,17.7826,17.7241,17.7475,87665.0
2016-03-28 10:20:00,30.36,30.37,30.31,30.32,66235.0,17.7475,17.7533,17.7183,17.7241,66235.0
2016-03-28 10:30:00,30.32,30.32,30.19,30.21,102891.0,17.7241,17.7241,17.6481,17.6598,102891.0
2016-03-28 10:40:00,30.21,30.31,30.18,30.3,93527.0,17.6598,17.7183,17.6423,17.7124,93527.0
2016-03-28 10:50:00,30.31,30.36,30.28,30.36,54212.0,17.7183,17.7475,17.7007,17.7475,54212.0
2016-03-28 11:00:00,30.35,30.4,30.29,30.3,64370.0,17.7416,17.7709,17.7066,17.7124,64370.0
2016-03-28 11:10:00,30.3,30.31,30.26,30.27,46873.0,17.7124,17.7183,17.689,17.6949,46873.0
2016-03-28 11:20:00,30.26,30.34,30.25,30.34,52019.0,17.689,17.7358,17.6832,17.7358,52019.0
2016-03-28 11:30:00,30.34,30.36,30.3,30.33,47010.0,17.7358,17.7475,17.7124,17.7299,47010.0
2016-03-28 11:40:00,30.33,30.36,30.31,30.35,46717.0,17.7299,17.7475,17.7183,17.7416,46717.0
2016-03-28 11:50:00,30.34,30.37,30.31,30.33,42859.0,17.7358,17.7533,17.7183,17.7299,42859.0
2016-03-28 12:00:00,30.33,30.33,30.28,30.29,44849.0,17.7299,17.7299,17.7007,17.7066,44849.0
2016-03-28 12:10:00,30.29,30.33,30.28,30.32,32797.0,17.7066,17.7299,17.7007,17.7241,32797.0
2016-03-28 12:20:00,30.31,30.37,30.31,30.36,65627.0,17.7183,17.7533,17.7183,17.7475,65627.0
2016-03-28 12:30:00,30.36,30.44,30.35,30.41,94801.0,17.7475,17.7943,17.7416,17.7767,94801.0
2016-03-28 12:40:00,30.42,30.46,30.39,30.45,98077.0,17.7826,17.8059,17.765,17.8001,98077.0
2016-03-28 12:50:00,30.45,30.47,30.42,30.47,84162.0,17.8001,17.8118,17.7826,17.8118,84162.0
2016-03-28 13:00:00,30.47,30.53,30.47,30.53,111783.0,17.8118,17.8469,17.8118,17.8469,111783.0
2016-03-28 13:10:00,30.53,30.54,30.5,30.51,69931.0,17.8469,17.8527,17.8293,17.8352,69931.0
2016-03-28 13:20:00,30.52,30.53,30.46,30.47,72552.0,17.841,17.8469,17.8059,17.8118,72552.0
2016-03-28 13:30:00,30.48,30.5,30.47,30.49,49148.0,17.8176,17.8293,17.8118,17.8235,49148.0
2016-03-28 13:40:00,30.48,30.51,30.47,30.49,35988.0,17.8176,17.8352,17.8118,17.8235,35988.0
2016-03-28 13:50:00,30.5,30.5,30.47,30.48,29249.0,17.8293,17.8293,17.8118,17.8176,29249.0
2016-03-28 14:00:00,30.48,30.53,30.47,30.51,60707.0,17.8176,17.8469,17.8118,17.8352,60707.0
2016-03-28 14:10:00,30.5,30.51,30.46,30.46,77830.0,17.8293,17.8352,17.8059,17.8059,77830.0
2016-03-28 14:20:00,30.45,30.46,30.42,30.45,75445.0,17.8001,17.8059,17.7826,17.8001,75445.0
2016-03-28 14:30:00,30.45,30.45,30.42,30.44,41451.0,17.8001,17.8001,17.7826,17.7943,41451.0
2016-03-28 14:40:00,30.44,30.44,30.41,30.43,61393.0,17.7943,17.7943,17.7767,17.7884,61393.0
2016-03-28 14:50:00,30.43,30.44,30.37,30.41,51459.0,17.7884,17.7943,17.7533,17.7767,51459.0
2016-03-28 15:00:00,30.4,30.44,30.4,30.43,28611.0,17.7709,17.7943,17.7709,17.7884,28611.0
2016-03-28 15:10:00,30.44,30.44,30.42,30.44,58042.0,17.7943,17.7943,17.7826,17.7943,58042.0
2016-03-28 15:20:00,30.44,30.45,30.4,30.43,98290.0,17.7943,17.8001,17.7709,17.7884,98290.0
2016-03-28 15:30:00,30.43,30.43,30.38,30.41,126301.0,17.7884,17.7884,17.7592,17.7767,126301.0
2016-03-28 15:40:00,30.41,30.42,30.4,30.41,82996.0,17.7767,17.7826,17.7709,17.7767,82996.0
2016-03-28 15:50:00,30.4,30.44,30.39,30.44,256291.0,17.7709,17.7943,17.765,17.7943,256291.0
2016-03-29 09:30:00,29.9,29.99,29.8,29.83,386647.0,17.4786,17.5312,17.4201,17.4377,386647.0
2016-03-29 09:40:00,29.84,29.84,29.69,29.73,313539.0,17.4435,17.4435,17.3558,17.3792,313539.0
2016-03-29 09:50:00,29.73,29.84,29.7,29.81,235877.0,17.3792,17.4435,17.3617,17.426,235877.0
2016-03-29 10:00:00,29.81,29.89,29.79,29.82,238910.0,17.426,17.4727,17.4143,17.4318,238910.0
2016-03-29 10:10:00,29.82,29.83,29.75,29.76,220011.0,17.4318,17.4377,17.3909,17.3967,220011.0
2016-03-29 10:20:00,29.76,29.79,29.72,29.79,176302.0,17.3967,17.4143,17.3734,17.4143,176302.0
2016-03-29 10:30:00,29.78,29.82,29.75,29.77,108070.0,17.4084,17.4318,17.3909,17.4026,108070.0
2016-03-29 10:40:00,29.77,29.81,29.74,29.8,196810.0,17.4026,17.426,17.3851,17.4201,196810.0
2016-03-29 10:50:00,29.8,29.81,29.71,29.77,203485.0,17.4201,17.426,17.3675,17.4026,203485.0
2016-03-29 11:00:00,29.77,29.8,29.75,29.78,309761.0,17.4026,17.4201,17.3909,17.4084,309761.0
2016-03-29 11:10:00,29.79,29.82,29.77,29.8,350338.0,17.4143,17.4318,17.4026,17.4201,350338.0
2016-03-29 11:20:00,29.8,29.86,29.79,29.84,305123.0,17.4201,17.4552,17.4143,17.4435,305123.0
2016-03-29 11:30:00,29.85,29.93,29.84,29.92,247874.0,17.4494,17.4961,17.4435,17.4903,247874.0
2016-03-29 11:40:00,29.92,29.98,29.91,29.97,94242.0,17.4903,17.5253,17.4844,17.5195,94242.0
2016-03-29 11:50:00,29.96,29.98,29.95,29.97,142444.0,17.5137,17.5253,17.5078,17.5195,142444.0
2016-03-29 12:00:00,29.96,29.97,29.88,29.89,74328.0,17.5137,17.5195,17.4669,17.4727,74328.0
2016-03-29 12:10:00,29.88,29.92,29.88,29.91,61050.0,17.4669,17.4903,17.4669,17.4844,61050.0
2016-03-29 12:20:00,29.92,30.2,29.92,30.19,253820.0,17.4903,17.654,17.4903,17.6481,253820.0
2016-03-29 12:30:00,30.2,30.25,30.17,30.18,108514.0,17.654,17.6832,17.6364,17.6423,108514.0
2016-03-29 12:40:00,30.19,30.27,30.19,30.21,116893.0,17.6481,17.6949,17.6481,17.6598,116893.0
2016-03-29 12:50:00,30.21,30.23,30.12,30.15,99006.0,17.6598,17.6715,17.6072,17.6247,99006.0
2016-03-29 13:00:00,30.15,30.17,30.07,30.09,77951.0,17.6247,17.6364,17.578,17.5897,77951.0
2016-03-29 13:10:00,30.09,30.12,30.06,30.12,88862.0,17.5897,17.6072,17.5721,17.6072,88862.0
2016-03-29 13:20:00,30.12,30.13,30.07,30.09,57049.0,17.6072,17.613,17.578,17.5897,57049.0
2016-03-29 13:30:00,30.08,30.16,30.07,30.16,52893.0,17.5838,17.6306,17.578,17.6306,52893.0
2016-03-29 13:40:00,30.16,30.17,30.13,30.17,33031.0,17.6306,17.6364,17.613,17.6364,33031.0
2016-03-29 13:50:00,30.18,30.25,30.16,30.25,97757.0,17.6423,17.6832,17.6306,17.6832,97757.0
2016-03-29 14:00:00,30.26,30.33,30.25,30.29,181329.0,17.689,17.7299,17.6832,17.7066,181329.0
2016-03-29 14:10:00,30.29,30.34,30.29,30.32,139943.0,17.7066,17.7358,17.7066,17.7241,139943.0
2016-03-29 14:20:00,30.32,30.34,30.28,30.33,137594.0,17.7241,17.7358,17.7007,17.7299,137594.0
2016-03-29 14:30:00,30.33,30.33,30.28,30.29,54131.0,17.7299,17.7299,17.7007,17.7066,54131.0
2016-03-29 14:40:00,30.3,30.32,30.27,30.31,80612.0,17.7124,17.7241,17.6949,17.7183,80612.0
2016-03-29 14:50:00,30.3,30.35,30.29,30.3,70713.0,17.7124,17.7416,17.7066,17.7124,70713.0
2016-03-29 15:00:00,30.3,30.31,30.27,30.28,49371.0,17.7124,17.7183,17.6949,17.7007,49371.0
2016-03-29 15:10:00,30.28,30.31,30.25,30.3,125607.0,17.7007,17.7183,17.6832,17.7124,125607.0
2016-03-29 15:20:00,30.3,30.35,30.3,30.34,70033.0,17.7124,17.7416,17.7124,17.7358,70033.0
2016-03-29 15:30:00,30.34,30.34,30.3,30.31,85187.0,17.7358,17.7358,17.7124,17.7183,85187.0
2016-03-29 15:40:00,30.3,30.31,30.28,30.29,175886.0,17.7124,17.7183,17.7007,17.7066,175886.0
2016-03-29 15:50:00,30.29,30.36,30.28,30.36,561422.0,17.7066,17.7475,17.7007,17.7475,561422.0
2016-03-30 09:30:00,31.21,31.23,31.03,31.15,719336.0,18.2444,18.2561,18.1391,18.2093,719336.0
2016-03-30 09:40:00,31.15,31.3,31.14,31.29,313272.0,18.2093,18.297,18.2034,18.2911,313272.0
2016-03-30 09:50:00,31.29,31.34,31.24,31.26,357800.0,18.2911,18.3204,18.2619,18.2736,357800.0
2016-03-30 10:00:00,31.25,31.28,31.17,31.22,349160.0,18.2678,18.2853,18.221,18.2502,349160.0
2016-03-30 10:10:00,31.23,31.23,31.16,31.21,149859.0,18.2561,18.2561,18.2151,18.2444,149859.0
2016-03-30 10:20:00,31.21,31.21,31.09,31.12,229053.0,18.2444,18.2444,18.1742,18.1918,229053.0
2016-03-30 10:30:00,31.12,31.39,31.11,31.32,433765.0,18.1918,18.3496,18.1859,18.3087,433765.0
2016-03-30 10:40:00,31.33,31.37,31.23,31.27,168876.0,18.3145,18.3379,18.2561,18.2794,168876.0
2016-03-30 10:50:00,31.26,31.27,31.2,31.23,103134.0,18.2736,18.2794,18.2385,18.2561,103134.0
2016-03-30 11:00:00,31.24,31.24,31.11,31.14,153829.0,18.2619,18.2619,18.1859,18.2034,153829.0
2016-03-30 11:10:00,31.14,31.18,31.04,31.04,108336.0,18.2034,18.2268,18.145,18.145,108336.0
2016-03-30 11:20:00,31.04,31.06,30.94,30.95,150741.0,18.145,18.1567,18.0865,18.0924,150741.0
2016-03-30 11:30:00,30.96,30.96,30.82,30.83,193324.0,18.0982,18.0982,18.0164,18.0222,193324.0
2016-03-30 11:40:00,30.84,30.88,30.77,30.88,77596.0,18.0281,18.0515,17.9872,18.0515,77596.0
2016-03-30 11:50:00,30.87,30.88,30.8,30.84,305842.0,18.0456,18.0515,18.0047,18.0281,305842.0
2016-03-30 12:00:00,30.84,30.93,30.83,30.92,96007.0,18.0281,18.0807,18.0222,18.0748,96007.0
2016-03-30 12:10:00,30.93,30.97,30.9,30.95,74003.0,18.0807,18.1041,18.0632,18.0924,74003.0
2016-03-30 12:20:00,30.96,30.97,30.91,30.92,70719.0,18.0982,18.1041,18.069,18.0748,70719.0
2016-03-30 12:30:00,30.93,30.99,30.89,30.92,98788.0,18.0807,18.1158,18.0573,18.0748,98788.0
2016-03-30 12:40:00,30.92,30.92,30.88,30.91,41991.0,18.0748,18.0748,18.0515,18.069,41991.0
2016-03-30 12:50:00,30.91,30.93,30.86,30.87,109302.0,18.069,18.0807,18.0398,18.0456,109302.0
2016-03-30 13:00:00,30.86,30.87,30.78,30.82,78343.0,18.0398,18.0456,17.993,18.0164,78343.0
2016-03-30 13:10:00,30.82,30.82,30.76,30.79,41011.0,18.0164,18.0164,17.9813,17.9988,41011.0
2016-03-30 13:20:00,30.79,30.8,30.74,30.75,49696.0,17.9988,18.0047,17.9696,17.9755,49696.0
2016-03-30 13:30:00,30.75,30.77,30.72,30.73,54646.0,17.9755,17.9872,17.9579,17.9638,54646.0
2016-03-30 13:40:00,30.73,30.87,30.73,30.87,84101.0,17.9638,18.0456,17.9638,18.0456,84101.0
2016-03-30 13:50:00,30.88,30.91,30.85,30.89,103408.0,18.0515,18.069,18.0339,18.0573,103408.0
2016-03-30 14:00:00,30.88,30.92,30.86,30.92,91177.0,18.0515,18.0748,18.0398,18.0748,91177.0
2016-03-30 14:10:00,30.91,30.93,30.88,30.9,96528.0,18.069,18.0807,18.0515,18.0632,96528.0
2016-03-30 14:20:00,30.91,30.96,30.89,30.96,77874.0,18.069,18.0982,18.0573,18.0982,77874.0
2016-03-30 14:30:00,30.96,30.97,30.92,30.97,44188.0,18.0982,18.1041,18.0748,18.1041,44188.0
2016-03-30 14:40:00,30.96,30.99,30.95,30.96,88711.0,18.0982,18.1158,18.0924,18.0982,88711.0
2016-03-30 14:50:00,30.95,30.98,30.94,30.96,88906.0,18.0924,18.1099,18.0865,18.0982,88906.0
2016-03-30 15:00:00,30.96,30.99,30.95,30.97,44522.0,18.0982,18.1158,18.0924,18.1041,44522.0
2016-03-30 15:10:00,30.98,31.0,30.96,30.99,104240.0,18.1099,18.1216,18.0982,18.1158,104240.0
2016-03-30 15:20:00,30.98,31.0,30.97,30.97,95704.0,18.1099,18.1216,18.1041,18.1041,95704.0
2016-03-30 15:30:00,30.97,30.98,30.91,30.92,116688.0,18.1041,18.1099,18.069,18.0748,116688.0
2016-03-30 15:40:00,30.93,30.93,30.89,30.9,146801.0,18.0807,18.0807,18.0573,18.0632,146801.0
2016-03-30 15:50:00,30.89,30.94,30.89,30.94,459615.0,18.0573,18.0865,18.0573,18.0865,459615.0
2016-03-31 09:30:00,30.53,30.77,30.52,30.67,545325.0,17.8469,17.9872,17.841,17.9287,545325.0
2016-03-31 09:40:00,30.67,30.68,30.59,30.66,223705.0,17.9287,17.9345,17.8819,17.9229,223705.0
2016-03-31 09:50:00,30.67,30.7,30.61,30.66,197004.0,17.9287,17.9462,17.8936,17.9229,197004.0
2016-03-31 10:00:00,30.65,30.69,30.58,30.59,173828.0,17.917,17.9404,17.8761,17.8819,173828.0
2016-03-31 10:10:00,30.6,30.71,30.59,30.61,176434.0,17.8878,17.9521,17.8819,17.8936,176434.0
2016-03-31 10:20:00,30.61,30.68,30.6,30.61,143838.0,17.8936,17.9345,17.8878,17.8936,143838.0
2016-03-31 10:30:00,30.6,30.61,30.54,30.55,169356.0,17.8878,17.8936,17.8527,17.8586,169356.0
2016-03-31 10:40:00,30.55,30.56,30.48,30.52,146269.0,17.8586,17.8644,17.8176,17.841,146269.0
2016-03-31 10:50:00,30.52,30.55,30.46,30.48,134982.0,17.841,17.8586,17.8059,17.8176,134982.0
2016-03-31 11:00:00,30.48,30.48,30.41,30.44,144707.0,17.8176,17.8176,17.7767,17.7943,144707.0
2016-03-31 11:10:00,30.44,30.57,30.43,30.57,136260.0,17.7943,17.8702,17.7884,17.8702,136260.0
2016-03-31 11:20:00,30.57,30.58,30.47,30.53,233460.0,17.8702,17.8761,17.8118,17.8469,233460.0
2016-03-31 11:30:00,30.52,30.53,30.39,30.47,529784.0,17.841,17.8469,17.765,17.8118,529784.0
2016-03-31 11:40:00,30.47,30.48,30.4,30.42,113309.0,17.8118,17.8176,17.7709,17.7826,113309.0
2016-03-31 11:50:00,30.42,30.44,30.38,30.4,131522.0,17.7826,17.7943,17.7592,17.7709,131522.0
2016-03-31 12:00:00,30.4,30.43,30.38,30.39,135565.0,17.7709,17.7884,17.7592,17.765,135565.0
2016-03-31 12:10:00,30.39,30.4,30.36,30.36,120584.0,17.765,17.7709,17.7475,17.7475,120584.0
2016-03-31 12:20:00,30.37,30.41,30.35,30.41,136639.0,17.7533,17.7767,17.7416,17.7767,136639.0
2016-03-31 12:30:00,30.41,30.41,30.3,30.34,231946.0,17.7767,17.7767,17.7124,17.7358,231946.0
2016-03-31 12:40:00,30.34,30.34,30.3,30.31,77156.0,17.7358,17.7358,17.7124,17.7183,77156.0
2016-03-31 12:50:00,30.31,30.35,30.3,30.32,77167.0,17.7183,17.7416,17.7124,17.7241,77167.0
2016-03-31 13:00:00,30.32,30.35,30.29,30.34,201469.0,17.7241,17.7416,17.7066,17.7358,201469.0
2016-03-31 13:10:00,30.34,30.34,30.3,30.31,82784.0,17.7358,17.7358,17.7124,17.7183,82784.0
2016-03-31 13:20:00,30.3,30.37,30.3,30.35,98547.0,17.7124,17.7533,17.7124,17.7416,98547.0
2016-03-31 13:30:00,30.36,30.41,30.35,30.36,151581.0,17.7475,17.7767,17.7416,17.7475,151581.0
2016-03-31 13:40:00,30.36,30.37,30.33,30.33,63497.0,17.7475,17.7533,17.7299,17.7299,63497.0
2016-03-31 13:50:00,30.34,30.34,30.28,30.29,70302.0,17.7358,17.7358,17.7007,17.7066,70302.0
2016-03-31 14:00:00,30.28,30.29,30.26,30.27,120966.0,17.7007,17.7066,17.689,17.6949,120966.0
2016-03-31 14:10:00,30.27,30.28,30.25,30.26,113591.0,17.6949,17.7007,17.6832,17.689,113591.0
2016-03-31 14:20:00,30.26,30.27,30.22,30.23,124343.0,17.689,17.6949,17.6656,17.6715,124343.0
2016-03-31 14:30:00,30.23,30.25,30.21,30.22,130727.0,17.6715,17.6832,17.6598,17.6656,130727.0
2016-03-31 14:40:00,30.22,30.25,30.2,30.25,159771.0,17.6656,17.6832,17.654,17.6832,159771.0
2016-03-31 14:50:00,30.25,30.26,30.21,30.25,151945.0,17.6832,17.689,17.6598,17.6832,151945.0
2016-03-31 15:00:00,30.25,30.25,30.21,30.22,92153.0,17.6832,17.6832,17.6598,17.6656,92153.0
2016-03-31 15:10:00,30.21,30.23,30.2,30.21,104200.0,17.6598,17.6715,17.654,17.6598,104200.0
2016-03-31 15:20:00,30.21,30.21,30.18,30.2,163955.0,17.6598,17.6598,17.6423,17.654,163955.0
2016-03-31 15:30:00,30.2,30.25,30.2,30.23,142425.0,17.654,17.6832,17.654,17.6715,142425.0
2016-03-31 15:40:00,30.24,30.24,30.19,30.22,300853.0,17.6773,17.6773,17.6481,17.6656,300853.0
2016-03-31 15:50:00,30.21,30.22,30.16,30.18,518473.0,17.6598,17.6656,17.6306,17.6423,518473.0
2016-04-01 09:30:00,29.29,29.38,29.25,29.33,1043343.0,17.122,17.1746,17.0986,17.1454,1043343.0
2016-04-01 09:40:00,29.33,29.53,29.23,29.52,600062.0,17.1454,17.2623,17.0869,17.2564,600062.0
2016-04-01 09:50:00,29.51,29.52,29.35,29.43,418441.0,17.2506,17.2564,17.1571,17.2038,418441.0
2016-04-01 10:00:00,29.44,29.49,29.37,29.38,438371.0,17.2097,17.2389,17.1688,17.1746,438371.0
2016-04-01 10:10:00,29.39,29.54,29.39,29.46,310054.0,17.1805,17.2681,17.1805,17.2214,310054.0
2016-04-01 10:20:00,29.47,29.54,29.44,29.45,242639.0,17.2272,17.2681,17.2097,17.2155,242639.0
2016-04-01 10:30:00,29.44,29.55,29.39,29.53,243371.0,17.2097,17.274,17.1805,17.2623,243371.0
2016-04-01 10:40:00,29.53,29.56,29.46,29.48,243587.0,17.2623,17.2798,17.2214,17.2331,243587.0
2016-04-01 10:50:00,29.48,29.5,29.38,29.44,282404.0,17.2331,17.2448,17.1746,17.2097,282404.0
2016-04-01 11:00:00,29.44,29.53,29.4,29.52,260882.0,17.2097,17.2623,17.1863,17.2564,260882.0
2016-04-01 11:10:00,29.51,29.56,29.49,29.52,144781.0,17.2506,17.2798,17.2389,17.2564,144781.0
2016-04-01 11:20:00,29.51,29.52,29.46,29.47,197128.0,17.2506,17.2564,17.2214,17.2272,197128.0
2016-04-01 11:30:00,29.48,29.57,29.47,29.56,314776.0,17.2331,17.2857,17.2272,17.2798,314776.0
2016-04-01 11:40:00,29.57,29.59,29.52,29.52,108741.0,17.2857,17.2974,17.2564,17.2564,108741.0
2016-04-01 11:50:00,29.52,29.55,29.49,29.54,87683.0,17.2564,17.274,17.2389,17.2681,87683.0
2016-04-01 12:00:00,29.53,29.57,29.52,29.55,98745.0,17.2623,17.2857,17.2564,17.274,98745.0
2016-04-01 12:10:00,29.55,29.56,29.52,29.53,63084.0,17.274,17.2798,17.2564,17.2623,63084.0
2016-04-01 12:20:00,29.53,29.53,29.5,29.53,90186.0,17.2623,17.2623,17.2448,17.2623,90186.0
2016-04-01 12:30:00,29.52,29.53,29.49,29.51,177928.0,17.2564,17.2623,17.2389,17.2506,177928.0
2016-04-01 12:40:00,29.51,29.52,29.46,29.51,90294.0,17.2506,17.2564,17.2214,17.2506,90294.0
2016-04-01 12:50:00,29.5,29.53,29.48,29.5,70923.0,17.2448,17.2623,17.2331,17.2448,70923.0
2016-04-01 13:00:00,29.51,29.56,29.5,29.55,69130.0,17.2506,17.2798,17.2448,17.274,69130.0
2016-04-01 13:10:00,29.55,29.6,29.54,29.6,61710.0,17.274,17.3032,17.2681,17.3032,61710.0
2016-04-01 13:20:00,29.6,29.63,29.58,29.61,109398.0,17.3032,17.3208,17.2915,17.3091,109398.0
2016-04-01 13:30:00,29.61,29.61,29.54,29.57,107701.0,17.3091,17.3091,17.2681,17.2857,107701.0
2016-04-01 13:40:00,29.56,29.58,29.54,29.58,65676.0,17.2798,17.2915,17.2681,17.2915,65676.0
2016-04-01 13:50:00,29.58,29.61,29.56,29.57,90083.0,17.2915,17.3091,17.2798,17.2857,90083.0
2016-04-01 14:00:00,29.57,29.58,29.54,29.57,55090.0,17.2857,17.2915,17.2681,17.2857,55090.0
2016-04-01 14:10:00,29.57,29.58,29.55,29.55,61024.0,17.2857,17.2915,17.274,17.274,61024.0
2016-04-01 14:20:00,29.55,29.58,29.51,29.53,81991.0,17.274,17.2915,17.2506,17.2623,81991.0
2016-04-01 14:30:00,29.53,29.57,29.52,29.55,66920.0,17.2623,17.2857,17.2564,17.274,66920.0
2016-04-01 14:40:00,29.56,29.57,29.53,29.53,95935.0,17.2798,17.2857,17.2623,17.2623,95935.0
2016-04-01 14:50:00,29.53,29.56,29.52,29.54,90442.0,17.2623,17.2798,17.2564,17.2681,90442.0
2016-04-01 15:00:00,29.53,29.58,29.53,29.56,96309.0,17.2623,17.2915,17.2623,17.2798,96309.0
2016-04-01 15:10:00,29.57,29.58,29.56,29.58,71388.0,17.2857,17.2915,17.2798,17.2915,71388.0
2016-04-01 15:20:00,29.57,29.58,29.54,29.55,146437.0,17.2857,17.2915,17.2681,17.274,146437.0
2016-04-01 15:30:00,29.56,29.58,29.55,29.57,215875.0,17.2798,17.2915,17.274,17.2857,215875.0
2016-04-01 15:40:00,29.57,29.62,29.56,29.61,178609.0,17.2857,17.3149,17.2798,17.3091,178609.0
2016-04-01 15:50:00,29.62,29.64,29.55,29.56,559402.0,17.3149,17.3266,17.274,17.2798,559402.0
2016-04-04 09:30:00,29.75,29.76,29.57,29.69,334250.0,17.3909,17.3967,17.2857,17.3558,334250.0
2016-04-04 09:40:00,29.68,29.86,29.66,29.86,369595.0,17.35,17.4552,17.3383,17.4552,369595.0
2016-04-04 09:50:00,29.86,29.94,29.84,29.91,245394.0,17.4552,17.502,17.4435,17.4844,245394.0
2016-04-04 10:00:00,29.89,29.96,29.86,29.9,195306.0,17.4727,17.5137,17.4552,17.4786,195306.0
2016-04-04 10:10:00,29.89,29.91,29.73,29.85,187105.0,17.4727,17.4844,17.3792,17.4494,187105.0
2016-04-04 10:20:00,29.86,29.91,29.83,29.84,117783.0,17.4552,17.4844,17.4377,17.4435,117783.0
2016-04-04 10:30:00,29.83,29.9,29.81,29.89,112310.0,17.4377,17.4786,17.426,17.4727,112310.0
2016-04-04 10:40:00,29.89,29.93,29.82,29.82,141358.0,17.4727,17.4961,17.4318,17.4318,141358.0
2016-04-04 10:50:00,29.83,29.85,29.8,29.85,117031.0,17.4377,17.4494,17.4201,17.4494,117031.0
2016-04-04 11:00:00,29.85,29.87,29.81,29.85,95970.0,17.4494,17.461,17.426,17.4494,95970.0
2016-04-04 11:10:00,29.85,29.86,29.79,29.86,130893.0,17.4494,17.4552,17.4143,17.4552,130893.0
2016-04-04 11:20:00,29.85,29.85,29.78,29.79,73178.0,17.4494,17.4494,17.4084,17.4143,73178.0
2016-04-04 11:30:00,29.79,29.81,29.74,29.81,195844.0,17.4143,17.426,17.3851,17.426,195844.0
2016-04-04 11:40:00,29.8,29.82,29.75,29.76,79692.0,17.4201,17.4318,17.3909,17.3967,79692.0
2016-04-04 11:50:00,29.76,29.77,29.74,29.75,63341.0,17.3967,17.4026,17.3851,17.3909,63341.0
2016-04-04 12:00:00,29.75,29.82,29.75,29.81,41574.0,17.3909,17.4318,17.3909,17.426,41574.0
2016-04-04 12:10:00,29.81,29.83,29.8,29.81,33084.0,17.426,17.4377,17.4201,17.426,33084.0
2016-04-04 12:20:00,29.82,29.85,29.81,29.82,42545.0,17.4318,17.4494,17.426,17.4318,42545.0
2016-04-04 12:30:00,29.82,29.82,29.77,29.78,53151.0,17.4318,17.4318,17.4026,17.4084,53151.0
2016-04-04 12:40:00,29.78,29.78,29.73,29.74,56567.0,17.4084,17.4084,17.3792,17.3851,56567.0
2016-04-04 12:50:00,29.73,29.76,29.71,29.76,75986.0,17.3792,17.3967,17.3675,17.3967,75986.0
2016-04-04 13:00:00,29.75,29.77,29.72,29.72,59024.0,17.3909,17.4026,17.3734,17.3734,59024.0
2016-04-04 13:10:00,29.72,29.72,29.67,29.69,60844.0,17.3734,17.3734,17.3441,17.3558,60844.0
2016-04-04 13:20:00,29.69,29.72,29.66,29.66,166721.0,17.3558,17.3734,17.3383,17.3383,166721.0
2016-04-04 13:30:00,29.67,29.67,29.63,29.63,61238.0,17.3441,17.3441,17.3208,17.3208,61238.0
2016-04-04 13:40:00,29.63,29.66,29.62,29.66,54808.0,17.3208,17.3383,17.3149,17.3383,54808.0
2016-04-04 13:50:00,29.66,29.66,29.61,29.62,57316.0,17.3383,17.3383,17.3091,17.3149,57316.0
2016-04-04 14:00:00,29.61,29.63,29.6,29.62,52738.0,17.3091,17.3208,17.3032,17.3149,52738.0
2016-04-04 14:10:00,29.62,29.62,29.58,29.59,98556.0,17.3149,17.3149,17.2915,17.2974,98556.0
2016-04-04 14:20:00,29.59,29.59,29.55,29.56,65580.0,17.2974,17.2974,17.274,17.2798,65580.0
2016-04-04 14:30:00,29.57,29.61,29.56,29.61,64446.0,17.2857,17.3091,17.2798,17.3091,64446.0
2016-04-04 14:40:00,29.61,29.62,29.6,29.61,88683.0,17.3091,17.3149,17.3032,17.3091,88683.0
2016-04-04 14:50:00,29.61,29.61,29.58,29.6,45014.0,17.3091,17.3091,17.2915,17.3032,45014.0
2016-04-04 15:00:00,29.6,29.62,29.59,29.59,59807.0,17.3032,17.3149,17.2974,17.2974,59807.0
2016-04-04 15:10:00,29.6,29.6,29.58,29.59,41702.0,17.3032,17.3032,17.2915,17.2974,41702.0
2016-04-04 15:20:00,29.58,29.58,29.56,29.57,83259.0,17.2915,17.2915,17.2798,17.2857,83259.0
2016-04-04 15:30:00,29.57,29.61,29.56,29.58,115415.0,17.2857,17.3091,17.2798,17.2915,115415.0
2016-04-04 15:40:00,29.58,29.6,29.56,29.59,223229.0,17.2915,17.3032,17.2798,17.2974,223229.0
2016-04-04 15:50:00,29.59,29.6,29.58,29.59,330302.0,17.2974,17.3032,17.2915,17.2974,330302.0
2016-04-05 09:30:00,28.99,29.11,28.98,29.01,949803.0,16.9466,17.0168,16.9408,16.9583,949803.0
2016-04-05 09:40:00,29.01,29.03,28.88,28.91,590372.0,16.9583,16.97,16.8823,16.8999,590372.0
2016-04-05 09:50:00,28.9,28.99,28.86,28.96,325997.0,16.894,16.9466,16.8706,16.9291,325997.0
2016-04-05 10:00:00,28.96,29.04,28.89,29.02,403636.0,16.9291,16.9759,16.8882,16.9642,403636.0
2016-04-05 10:10:00,29.02,29.13,29.01,29.12,237673.0,16.9642,17.0285,16.9583,17.0226,237673.0
2016-04-05 10:20:00,29.12,29.23,29.06,29.21,198768.0,17.0226,17.0869,16.9875,17.0752,198768.0
2016-04-05 10:30:00,29.22,29.22,29.11,29.13,96986.0,17.0811,17.0811,17.0168,17.0285,96986.0
2016-04-05 10:40:00,29.13,29.13,29.03,29.09,161412.0,17.0285,17.0285,16.97,17.0051,161412.0
2016-04-05 10:50:00,29.09,29.1,28.98,28.98,172684.0,17.0051,17.0109,16.9408,16.9408,172684.0
2016-04-05 11:00:00,28.97,29.06,28.95,29.06,144622.0,16.9349,16.9875,16.9232,16.9875,144622.0
2016-04-05 11:10:00,29.06,29.11,29.02,29.06,123990.0,16.9875,17.0168,16.9642,16.9875,123990.0
2016-04-05 11:20:00,29.07,29.1,29.0,29.01,137075.0,16.9934,17.0109,16.9525,16.9583,137075.0
2016-04-05 11:30:00,29.02,29.06,28.95,28.98,391599.0,16.9642,16.9875,16.9232,16.9408,391599.0
2016-04-05 11:40:00,28.98,29.0,28.95,28.98,97198.0,16.9408,16.9525,16.9232,16.9408,97198.0
2016-04-05 11:50:00,28.99,29.06,28.98,29.0,118216.0,16.9466,16.9875,16.9408,16.9525,118216.0
2016-04-05 12:00:00,28.99,29.03,28.98,29.01,45006.0,16.9466,16.97,16.9408,16.9583,45006.0
2016-04-05 12:10:00,29.01,29.02,28.95,28.96,95724.0,16.9583,16.9642,16.9232,16.9291,95724.0
2016-04-05 12:20:00,28.95,28.98,28.94,28.96,161068.0,16.9232,16.9408,16.9174,16.9291,161068.0
2016-04-05 12:30:00,28.97,29.04,28.96,29.04,58120.0,16.9349,16.9759,16.9291,16.9759,58120.0
2016-04-05 12:40:00,29.04,29.05,29.0,29.02,54963.0,16.9759,16.9817,16.9525,16.9642,54963.0
2016-04-05 12:50:00,29.02,29.03,28.97,28.98,102541.0,16.9642,16.97,16.9349,16.9408,102541.0
2016-04-05 13:00:00,28.97,28.99,28.92,28.94,184469.0,16.9349,16.9466,16.9057,16.9174,184469.0
2016-04-05 13:10:00,28.94,28.97,28.92,28.93,82482.0,16.9174,16.9349,16.9057,16.9116,82482.0
2016-04-05 13:20:00,28.93,28.97,28.91,28.96,72566.0,16.9116,16.9349,16.8999,16.9291,72566.0
2016-04-05 13:30:00,28.97,28.97,28.92,28.92,82347.0,16.9349,16.9349,16.9057,16.9057,82347.0
2016-04-05 13:40:00,28.93,28.94,28.91,28.92,101185.0,16.9116,16.9174,16.8999,16.9057,101185.0
2016-04-05 13:50:00,28.91,28.97,28.91,28.95,120068.0,16.8999,16.9349,16.8999,16.9232,120068.0
2016-04-05 14:00:00,28.94,28.98,28.94,28.98,66613.0,16.9174,16.9408,16.9174,16.9408,66613.0
2016-04-05 14:10:00,28.98,28.99,28.94,28.97,126441.0,16.9408,16.9466,16.9174,16.9349,126441.0
2016-04-05 14:20:00,28.96,29.03,28.95,29.01,86344.0,16.9291,16.97,16.9232,16.9583,86344.0
2016-04-05 14:30:00,29.02,29.09,29.01,29.08,110850.0,16.9642,17.0051,16.9583,16.9992,110850.0
2016-04-05 14:40:00,29.08,29.09,29.04,29.06,96603.0,16.9992,17.0051,16.9759,16.9875,96603.0
2016-04-05 14:50:00,29.06,29.1,29.05,29.07,54919.0,16.9875,17.0109,16.9817,16.9934,54919.0
2016-04-05 15:00:00,29.07,29.08,29.03,29.03,80218.0,16.9934,16.9992,16.97,16.97,80218.0
2016-04-05 15:10:00,29.04,29.04,29.02,29.03,69499.0,16.9759,16.9759,16.9642,16.97,69499.0
2016-04-05 15:20:00,29.02,29.04,28.99,29.02,147451.0,16.9642,16.9759,16.9466,16.9642,147451.0
2016-04-05 15:30:00,29.02,29.02,28.99,29.01,100144.0,16.9642,16.9642,16.9466,16.9583,100144.0
2016-04-05 15:40:00,29.01,29.01,28.97,28.99,236985.0,16.9583,16.9583,16.9349,16.9466,236985.0
2016-04-05 15:50:00,28.99,28.99,28.93,28.94,329456.0,16.9466,16.9466,16.9116,16.9174,329456.0
2016-04-06 09:30:00,28.86,28.96,28.84,28.88,686927.0,16.8706,16.9291,16.8589,16.8823,686927.0
2016-04-06 09:40:00,28.87,28.87,28.79,28.84,386928.0,16.8765,16.8765,16.8297,16.8589,386928.0
2016-04-06 09:50:00,28.84,28.91,28.75,28.81,433845.0,16.8589,16.8999,16.8063,16.8414,433845.0
2016-04-06 10:00:00,28.8,28.89,28.78,28.79,331620.0,16.8356,16.8882,16.8239,16.8297,331620.0
2016-04-06 10:10:00,28.78,28.81,28.72,28.73,310651.0,16.8239,16.8414,16.7888,16.7946,310651.0
2016-04-06 10:20:00,28.73,28.75,28.7,28.73,248814.0,16.7946,16.8063,16.7771,16.7946,248814.0
2016-04-06 10:30:00,28.74,28.84,28.67,28.75,475721.0,16.8005,16.8589,16.7596,16.8063,475721.0
2016-04-06 10:40:00,28.75,28.88,28.75,28.85,288063.0,16.8063,16.8823,16.8063,16.8648,288063.0
2016-04-06 10:50:00,28.86,28.92,28.84,28.91,280369.0,16.8706,16.9057,16.8589,16.8999,280369.0
2016-04-06 11:00:00,28.91,29.01,28.9,29.0,355741.0,16.8999,16.9583,16.894,16.9525,355741.0
2016-04-06 11:10:00,29.0,29.02,28.94,28.96,204554.0,16.9525,16.9642,16.9174,16.9291,204554.0
2016-04-06 11:20:00,28.96,29.05,28.95,29.05,215559.0,16.9291,16.9817,16.9232,16.9817,215559.0
2016-04-06 11:30:00,29.06,29.13,29.05,29.12,277544.0,16.9875,17.0285,16.9817,17.0226,277544.0
2016-04-06 11:40:00,29.12,29.2,29.11,29.2,168740.0,17.0226,17.0694,17.0168,17.0694,168740.0
2016-04-06 11:50:00,29.2,29.26,29.19,29.24,245726.0,17.0694,17.1045,17.0635,17.0928,245726.0
2016-04-06 12:00:00,29.23,29.27,29.19,29.2,138350.0,17.0869,17.1103,17.0635,17.0694,138350.0
2016-04-06 12:10:00,29.2,29.21,29.15,29.18,95524.0,17.0694,17.0752,17.0402,17.0577,95524.0
2016-04-06 12:20:00,29.18,29.24,29.18,29.23,132105.0,17.0577,17.0928,17.0577,17.0869,132105.0
2016-04-06 12:30:00,29.22,29.25,29.22,29.25,104965.0,17.0811,17.0986,17.0811,17.0986,104965.0
2016-04-06 12:40:00,29.25,29.27,29.22,29.26,112644.0,17.0986,17.1103,17.0811,17.1045,112644.0
2016-04-06 12:50:00,29.25,29.26,29.18,29.19,82247.0,17.0986,17.1045,17.0577,17.0635,82247.0
2016-04-06 13:00:00,29.19,29.25,29.19,29.24,82368.0,17.0635,17.0986,17.0635,17.0928,82368.0
2016-04-06 13:10:00,29.24,29.28,29.23,29.25,102848.0,17.0928,17.1162,17.0869,17.0986,102848.0
2016-04-06 13:20:00,29.25,29.27,29.23,29.23,53154.0,17.0986,17.1103,17.0869,17.0869,53154.0
2016-04-06 13:30:00,29.24,29.26,29.21,29.25,131922.0,17.0928,17.1045,17.0752,17.0986,131922.0
2016-04-06 13:40:00,29.25,29.25,29.19,29.2,58958.0,17.0986,17.0986,17.0635,17.0694,58958.0
2016-04-06 13:50:00,29.21,29.22,29.19,29.19,59011.0,17.0752,17.0811,17.0635,17.0635,59011.0
2016-04-06 14:00:00,29.19,29.21,29.12,29.15,119151.0,17.0635,17.0752,17.0226,17.0402,119151.0
2016-04-06 14:10:00,29.15,29.16,29.07,29.15,135121.0,17.0402,17.046,16.9934,17.0402,135121.0
2016-04-06 14:20:00,29.15,29.18,29.07,29.11,124548.0,17.0402,17.0577,16.9934,17.0168,124548.0
2016-04-06 14:30:00,29.1,29.13,29.06,29.08,91831.0,17.0109,17.0285,16.9875,16.9992,91831.0
2016-04-06 14:40:00,29.08,29.1,29.06,29.08,61445.0,16.9992,17.0109,16.9875,16.9992,61445.0
2016-04-06 14:50:00,29.08,29.15,29.07,29.14,141196.0,16.9992,17.0402,16.9934,17.0343,141196.0
2016-04-06 15:00:00,29.14,29.2,29.12,29.18,124205.0,17.0343,17.0694,17.0226,17.0577,124205.0
2016-04-06 15:10:00,29.18,29.19,29.14,29.18,142210.0,17.0577,17.0635,17.0343,17.0577,142210.0
2016-04-06 15:20:00,29.18,29.21,29.17,29.21,110707.0,17.0577,17.0752,17.0518,17.0752,110707.0
2016-04-06 15:30:00,29.21,29.24,29.19,29.21,164039.0,17.0752,17.0928,17.0635,17.0752,164039.0
2016-04-06 15:40:00,29.21,29.25,29.21,29.25,178820.0,17.0752,17.0986,17.0752,17.0986,178820.0
2016-04-06 15:50:00,29.25,29.32,29.24,29.31,671120.0,17.0986,17.1395,17.0928,17.1337,671120.0
2016-04-07 09:30:00,28.93,29.13,28.9,29.11,530701.0,16.9116,17.0285,16.894,17.0168,530701.0
2016-04-07 09:40:00,29.11,29.18,29.06,29.09,299021.0,17.0168,17.0577,16.9875,17.0051,299021.0
2016-04-07 09:50:00,29.08,29.14,29.07,29.1,245350.0,16.9992,17.0343,16.9934,17.0109,245350.0
2016-04-07 10:00:00,29.1,29.13,29.05,29.11,149193.0,17.0109,17.0285,16.9817,17.0168,149193.0
2016-04-07 10:10:00,29.1,29.1,28.97,28.99,225013.0,17.0109,17.0109,16.9349,16.9466,225013.0
2016-04-07 10:20:00,28.99,29.06,28.96,28.96,163581.0,16.9466,16.9875,16.9291,16.9291,163581.0
2016-04-07 10:30:00,28.96,29.04,28.94,29.03,136842.0,16.9291,16.9759,16.9174,16.97,136842.0
2016-04-07 10:40:00,29.02,29.08,28.99,29.04,113582.0,16.9642,16.9992,16.9466,16.9759,113582.0
2016-04-07 10:50:00,29.04,29.12,29.03,29.08,163024.0,16.9759,17.0226,16.97,16.9992,163024.0
2016-04-07 11:00:00,29.08,29.08,29.0,29.03,131529.0,16.9992,16.9992,16.9525,16.97,131529.0
2016-04-07 11:10:00,29.02,29.09,29.01,29.05,182228.0,16.9642,17.0051,16.9583,16.9817,182228.0
2016-04-07 11:20:00,29.05,29.06,28.98,29.04,218872.0,16.9817,16.9875,16.9408,16.9759,218872.0
2016-04-07 11:30:00,29.04,29.09,29.01,29.06,409375.0,16.9759,17.0051,16.9583,16.9875,409375.0
2016-04-07 11:40:00,29.07,29.14,29.04,29.13,124508.0,16.9934,17.0343,16.9759,17.0285,124508.0
2016-04-07 11:50:00,29.13,29.18,29.12,29.13,182212.0,17.0285,17.0577,17.0226,17.0285,182212.0
2016-04-07 12:00:00,29.13,29.19,29.12,29.18,112230.0,17.0285,17.0635,17.0226,17.0577,112230.0
2016-04-07 12:10:00,29.17,29.21,29.12,29.15,84343.0,17.0518,17.0752,17.0226,17.0402,84343.0
2016-04-07 12:20:00,29.15,29.17,29.03,29.11,234745.0,17.0402,17.0518,16.97,17.0168,234745.0
2016-04-07 12:30:00,29.11,29.13,29.08,29.11,120348.0,17.0168,17.0285,16.9992,17.0168,120348.0
2016-04-07 12:40:00,29.1,29.11,29.07,29.11,55183.0,17.0109,17.0168,16.9934,17.0168,55183.0
2016-04-07 12:50:00,29.11,29.15,29.1,29.15,43567.0,17.0168,17.0402,17.0109,17.0402,43567.0
2016-04-07 13:00:00,29.15,29.18,29.12,29.18,157678.0,17.0402,17.0577,17.0226,17.0577,157678.0
2016-04-07 13:10:00,29.18,29.2,29.15,29.18,114175.0,17.0577,17.0694,17.0402,17.0577,114175.0
2016-04-07 13:20:00,29.17,29.19,29.16,29.18,126744.0,17.0518,17.0635,17.046,17.0577,126744.0
2016-04-07 13:30:00,29.19,29.21,29.15,29.17,137177.0,17.0635,17.0752,17.0402,17.0518,137177.0
2016-04-07 13:40:00,29.17,29.18,29.12,29.12,77699.0,17.0518,17.0577,17.0226,17.0226,77699.0
2016-04-07 13:50:00,29.13,29.13,29.07,29.09,86432.0,17.0285,17.0285,16.9934,17.0051,86432.0
2016-04-07 14:00:00,29.09,29.09,29.01,29.02,98669.0,17.0051,17.0051,16.9583,16.9642,98669.0
2016-04-07 14:10:00,29.03,29.05,29.01,29.03,79556.0,16.97,16.9817,16.9583,16.97,79556.0
2016-04-07 14:20:00,29.02,29.1,29.01,29.08,109854.0,16.9642,17.0109,16.9583,16.9992,109854.0
2016-04-07 14:30:00,29.08,29.11,29.07,29.11,66242.0,16.9992,17.0168,16.9934,17.0168,66242.0
2016-04-07 14:40:00,29.11,29.11,29.01,29.03,102873.0,17.0168,17.0168,16.9583,16.97,102873.0
2016-04-07 14:50:00,29.02,29.05,29.02,29.03,48051.0,16.9642,16.9817,16.9642,16.97,48051.0
2016-04-07 15:00:00,29.03,29.08,29.02,29.08,70956.0,16.97,16.9992,16.9642,16.9992,70956.0
2016-04-07 15:10:00,29.08,29.12,29.07,29.07,113742.0,16.9992,17.0226,16.9934,16.9934,113742.0
2016-04-07 15:20:00,29.08,29.14,29.08,29.12,132082.0,16.9992,17.0343,16.9992,17.0226,132082.0
2016-04-07 15:30:00,29.13,29.17,29.11,29.13,186724.0,17.0285,17.0518,17.0168,17.0285,186724.0
2016-04-07 15:40:00,29.12,29.17,29.12,29.15,216680.0,17.0226,17.0518,17.0226,17.0402,216680.0
2016-04-07 15:50:00,29.15,29.15,29.12,29.13,329730.0,17.0402,17.0402,17.0226,17.0285,329730.0
2016-04-08 09:30:00,29.82,29.83,29.73,29.79,509135.0,17.4318,17.4377,17.3792,17.4143,509135.0
2016-04-08 09:40:00,29.8,29.9,29.8,29.85,380895.0,17.4201,17.4786,17.4201,17.4494,380895.0
2016-04-08 09:50:00,29.85,29.93,29.82,29.9,367320.0,17.4494,17.4961,17.4318,17.4786,367320.0
2016-04-08 10:00:00,29.9,30.0,29.89,29.99,314352.0,17.4786,17.537,17.4727,17.5312,314352.0
2016-04-08 10:10:00,29.99,30.0,29.88,29.89,335414.0,17.5312,17.537,17.4669,17.4727,335414.0
2016-04-08 10:20:00,29.9,29.91,29.83,29.88,216413.0,17.4786,17.4844,17.4377,17.4669,216413.0
2016-04-08 10:30:00,29.88,29.93,29.86,29.87,199071.0,17.4669,17.4961,17.4552,17.461,199071.0
2016-04-08 10:40:00,29.88,29.92,29.86,29.89,134169.0,17.4669,17.4903,17.4552,17.4727,134169.0
2016-04-08 10:50:00,29.89,29.93,29.86,29.86,129468.0,17.4727,17.4961,17.4552,17.4552,129468.0
2016-04-08 11:00:00,29.86,29.97,29.84,29.95,257164.0,17.4552,17.5195,17.4435,17.5078,257164.0
2016-04-08 11:10:00,29.95,29.99,29.93,29.99,151492.0,17.5078,17.5312,17.4961,17.5312,151492.0
2016-04-08 11:20:00,29.99,30.09,29.98,30.07,365786.0,17.5312,17.5897,17.5253,17.578,365786.0
2016-04-08 11:30:00,30.07,30.07,29.91,29.94,348420.0,17.578,17.578,17.4844,17.502,348420.0
2016-04-08 11:40:00,29.94,30.01,29.94,29.99,137951.0,17.502,17.5429,17.502,17.5312,137951.0
2016-04-08 11:50:00,29.99,30.04,29.97,30.03,128391.0,17.5312,17.5604,17.5195,17.5546,128391.0
2016-04-08 12:00:00,30.02,30.04,30.01,30.04,77622.0,17.5487,17.5604,17.5429,17.5604,77622.0
2016-04-08 12:10:00,30.04,30.12,30.04,30.09,147934.0,17.5604,17.6072,17.5604,17.5897,147934.0
2016-04-08 12:20:00,30.09,30.11,30.04,30.04,103799.0,17.5897,17.6013,17.5604,17.5604,103799.0
2016-04-08 12:30:00,30.04,30.11,30.01,30.1,168763.0,17.5604,17.6013,17.5429,17.5955,168763.0
2016-04-08 12:40:00,30.1,30.16,30.09,30.15,439400.0,17.5955,17.6306,17.5897,17.6247,439400.0
2016-04-08 12:50:00,30.15,30.18,30.13,30.15,179250.0,17.6247,17.6423,17.613,17.6247,179250.0
2016-04-08 13:00:00,30.15,30.16,30.07,30.11,225777.0,17.6247,17.6306,17.578,17.6013,225777.0
2016-04-08 13:10:00,30.11,30.14,30.06,30.07,150008.0,17.6013,17.6189,17.5721,17.578,150008.0
2016-04-08 13:20:00,30.06,30.09,30.05,30.07,260873.0,17.5721,17.5897,17.5663,17.578,260873.0
2016-04-08 13:30:00,30.07,30.15,30.06,30.14,165165.0,17.578,17.6247,17.5721,17.6189,165165.0
2016-04-08 13:40:00,30.14,30.19,30.13,30.16,180340.0,17.6189,17.6481,17.613,17.6306,180340.0
2016-04-08 13:50:00,30.16,30.2,30.14,30.17,103235.0,17.6306,17.654,17.6189,17.6364,103235.0
2016-04-08 14:00:00,30.17,30.18,30.14,30.17,115170.0,17.6364,17.6423,17.6189,17.6364,115170.0
2016-04-08 14:10:00,30.17,30.23,30.16,30.23,139373.0,17.6364,17.6715,17.6306,17.6715,139373.0
2016-04-08 14:20:00,30.23,30.23,30.19,30.2,121594.0,17.6715,17.6715,17.6481,17.654,121594.0
2016-04-08 14:30:00,30.2,30.2,30.17,30.19,73868.0,17.654,17.654,17.6364,17.6481,73868.0
2016-04-08 14:40:00,30.19,30.22,30.18,30.21,132020.0,17.6481,17.6656,17.6423,17.6598,132020.0
2016-04-08 14:50:00,30.2,30.21,30.18,30.2,182330.0,17.654,17.6598,17.6423,17.654,182330.0
2016-04-08 15:00:00,30.2,30.2,30.12,30.12,285078.0,17.654,17.654,17.6072,17.6072,285078.0
2016-04-08 15:10:00,30.12,30.17,30.1,30.17,187585.0,17.6072,17.6364,17.5955,17.6364,187585.0
2016-04-08 15:20:00,30.17,30.22,30.16,30.21,408087.0,17.6364,17.6656,17.6306,17.6598,408087.0
2016-04-08 15:30:00,30.21,30.22,30.15,30.15,361947.0,17.6598,17.6656,17.6247,17.6247,361947.0
2016-04-08 15:40:00,30.15,30.16,30.1,30.11,402069.0,17.6247,17.6306,17.5955,17.6013,402069.0
2016-04-08 15:50:00,30.11,30.16,30.09,30.16,607322.0,17.6013,17.6306,17.5897,17.6306,607322.0
2016-04-11 09:30:00,30.43,30.58,30.37,30.52,360243.0,17.7884,17.8761,17.7533,17.841,360243.0
2016-04-11 09:40:00,30.53,30.6,30.49,30.52,218822.0,17.8469,17.8878,17.8235,17.841,218822.0
2016-04-11 09:50:00,30.53,30.6,30.53,30.54,243832.0,17.8469,17.8878,17.8469,17.8527,243832.0
2016-04-11 10:00:00,30.54,30.57,30.48,30.49,212039.0,17.8527,17.8702,17.8176,17.8235,212039.0
2016-04-11 10:10:00,30.49,30.52,30.47,30.47,220168.0,17.8235,17.841,17.8118,17.8118,220168.0
2016-04-11 10:20:00,30.46,30.46,30.42,30.45,177215.0,17.8059,17.8059,17.7826,17.8001,177215.0
2016-04-11 10:30:00,30.45,30.49,30.41,30.45,152272.0,17.8001,17.8235,17.7767,17.8001,152272.0
2016-04-11 10:40:00,30.45,30.45,30.3,30.34,196937.0,17.8001,17.8001,17.7124,17.7358,196937.0
2016-04-11 10:50:00,30.34,30.41,30.33,30.35,148791.0,17.7358,17.7767,17.7299,17.7416,148791.0
2016-04-11 11:00:00,30.35,30.49,30.31,30.49,298139.0,17.7416,17.8235,17.7183,17.8235,298139.0
2016-04-11 11:10:00,30.49,30.54,30.47,30.53,376675.0,17.8235,17.8527,17.8118,17.8469,376675.0
2016-04-11 11:20:00,30.53,30.61,30.53,30.59,379720.0,17.8469,17.8936,17.8469,17.8819,379720.0
2016-04-11 11:30:00,30.59,30.61,30.45,30.47,684601.0,17.8819,17.8936,17.8001,17.8118,684601.0
2016-04-11 11:40:00,30.47,30.48,30.41,30.48,126693.0,17.8118,17.8176,17.7767,17.8176,126693.0
2016-04-11 11:50:00,30.47,30.5,30.45,30.5,51505.0,17.8118,17.8293,17.8001,17.8293,51505.0
2016-04-11 12:00:00,30.5,30.5,30.46,30.48,76544.0,17.8293,17.8293,17.8059,17.8176,76544.0
2016-04-11 12:10:00,30.47,30.54,30.47,30.52,92940.0,17.8118,17.8527,17.8118,17.841,92940.0
2016-04-11 12:20:00,30.52,30.53,30.48,30.49,53699.0,17.841,17.8469,17.8176,17.8235,53699.0
2016-04-11 12:30:00,30.49,30.51,30.44,30.45,124323.0,17.8235,17.8352,17.7943,17.8001,124323.0
2016-04-11 12:40:00,30.44,30.48,30.43,30.47,53022.0,17.7943,17.8176,17.7884,17.8118,53022.0
2016-04-11 12:50:00,30.47,30.49,30.45,30.47,49956.0,17.8118,17.8235,17.8001,17.8118,49956.0
2016-04-11 13:00:00,30.47,30.52,30.46,30.5,51908.0,17.8118,17.841,17.8059,17.8293,51908.0
2016-04-11 13:10:00,30.49,30.54,30.49,30.52,74675.0,17.8235,17.8527,17.8235,17.841,74675.0
2016-04-11 13:20:00,30.52,30.53,30.44,30.46,67575.0,17.841,17.8469,17.7943,17.8059,67575.0
2016-04-11 13:30:00,30.46,30.48,30.44,30.44,61042.0,17.8059,17.8176,17.7943,17.7943,61042.0
2016-04-11 13:40:00,30.44,30.45,30.42,30.44,42215.0,17.7943,17.8001,17.7826,17.7943,42215.0
2016-04-11 13:50:00,30.43,30.45,30.43,30.45,54369.0,17.7884,17.8001,17.7884,17.8001,54369.0
2016-04-11 14:00:00,30.45,30.49,30.43,30.44,74138.0,17.8001,17.8235,17.7884,17.7943,74138.0
2016-04-11 14:10:00,30.45,30.47,30.42,30.47,76861.0,17.8001,17.8118,17.7826,17.8118,76861.0
2016-04-11 14:20:00,30.46,30.48,30.42,30.44,101597.0,17.8059,17.8176,17.7826,17.7943,101597.0
2016-04-11 14:30:00,30.43,30.46,30.42,30.46,66868.0,17.7884,17.8059,17.7826,17.8059,66868.0
2016-04-11 14:40:00,30.46,30.48,30.45,30.48,41612.0,17.8059,17.8176,17.8001,17.8176,41612.0
2016-04-11 14:50:00,30.48,30.49,30.45,30.47,80720.0,17.8176,17.8235,17.8001,17.8118,80720.0
2016-04-11 15:00:00,30.47,30.48,30.41,30.43,139133.0,17.8118,17.8176,17.7767,17.7884,139133.0
2016-04-11 15:10:00,30.43,30.45,30.42,30.45,55146.0,17.7884,17.8001,17.7826,17.8001,55146.0
2016-04-11 15:20:00,30.45,30.45,30.39,30.4,156998.0,17.8001,17.8001,17.765,17.7709,156998.0
2016-04-11 15:30:00,30.4,30.43,30.37,30.41,182606.0,17.7709,17.7884,17.7533,17.7767,182606.0
2016-04-11 15:40:00,30.41,30.42,30.36,30.38,208794.0,17.7767,17.7826,17.7475,17.7592,208794.0
2016-04-11 15:50:00,30.37,30.39,30.31,30.32,782058.0,17.7533,17.765,17.7183,17.7241,782058.0
2016-04-12 09:30:00,30.42,30.49,30.35,30.4,250205.0,17.7826,17.8235,17.7416,17.7709,250205.0
2016-04-12 09:40:00,30.4,30.58,30.4,30.56,254544.0,17.7709,17.8761,17.7709,17.8644,254544.0
2016-04-12 09:50:00,30.57,30.6,30.47,30.51,230607.0,17.8702,17.8878,17.8118,17.8352,230607.0
2016-04-12 10:00:00,30.5,30.53,30.39,30.39,140975.0,17.8293,17.8469,17.765,17.765,140975.0
2016-04-12 10:10:00,30.38,30.44,30.33,30.38,199055.0,17.7592,17.7943,17.7299,17.7592,199055.0
2016-04-12 10:20:00,30.39,30.48,30.35,30.46,205742.0,17.765,17.8176,17.7416,17.8059,205742.0
2016-04-12 10:30:00,30.44,30.71,30.44,30.62,424857.0,17.7943,17.9521,17.7943,17.8995,424857.0
2016-04-12 10:40:00,30.61,30.78,30.61,30.73,386567.0,17.8936,17.993,17.8936,17.9638,386567.0
2016-04-12 10:50:00,30.72,30.82,30.72,30.78,327418.0,17.9579,18.0164,17.9579,17.993,327418.0
2016-04-12 11:00:00,30.78,30.85,30.75,30.85,226740.0,17.993,18.0339,17.9755,18.0339,226740.0
2016-04-12 11:10:00,30.85,30.98,30.84,30.98,411414.0,18.0339,18.1099,18.0281,18.1099,411414.0
2016-04-12 11:20:00,30.98,31.0,30.95,30.95,398488.0,18.1099,18.1216,18.0924,18.0924,398488.0
2016-04-12 11:30:00,30.96,31.0,30.81,30.98,973272.0,18.0982,18.1216,18.0105,18.1099,973272.0
2016-04-12 11:40:00,30.98,31.05,30.97,31.0,251131.0,18.1099,18.1508,18.1041,18.1216,251131.0
2016-04-12 11:50:00,31.0,31.03,30.97,31.02,214175.0,18.1216,18.1391,18.1041,18.1333,214175.0
2016-04-12 12:00:00,31.02,31.02,30.96,30.96,104220.0,18.1333,18.1333,18.0982,18.0982,104220.0
2016-04-12 12:10:00,30.97,31.03,30.96,31.03,132091.0,18.1041,18.1391,18.0982,18.1391,132091.0
2016-04-12 12:20:00,31.02,31.05,31.01,31.02,76327.0,18.1333,18.1508,18.1275,18.1333,76327.0
2016-04-12 12:30:00,31.03,31.13,31.02,31.13,232736.0,18.1391,18.1976,18.1333,18.1976,232736.0
2016-04-12 12:40:00,31.13,31.15,31.1,31.11,143777.0,18.1976,18.2093,18.1801,18.1859,143777.0
2016-04-12 12:50:00,31.11,31.15,31.1,31.14,164978.0,18.1859,18.2093,18.1801,18.2034,164978.0
2016-04-12 13:00:00,31.14,31.14,31.09,31.11,105453.0,18.2034,18.2034,18.1742,18.1859,105453.0
2016-04-12 13:10:00,31.1,31.12,31.07,31.11,173320.0,18.1801,18.1918,18.1625,18.1859,173320.0
2016-04-12 13:20:00,31.11,31.13,31.09,31.1,139696.0,18.1859,18.1976,18.1742,18.1801,139696.0
2016-04-12 13:30:00,31.1,31.17,31.1,31.14,571538.0,18.1801,18.221,18.1801,18.2034,571538.0
2016-04-12 13:40:00,31.14,31.17,31.13,31.16,138167.0,18.2034,18.221,18.1976,18.2151,138167.0
2016-04-12 13:50:00,31.15,31.16,31.12,31.16,130820.0,18.2093,18.2151,18.1918,18.2151,130820.0
2016-04-12 14:00:00,31.16,31.16,31.12,31.16,192516.0,18.2151,18.2151,18.1918,18.2151,192516.0
2016-04-12 14:10:00,31.17,31.24,31.15,31.23,272239.0,18.221,18.2619,18.2093,18.2561,272239.0
2016-04-12 14:20:00,31.23,31.28,31.22,31.24,224572.0,18.2561,18.2853,18.2502,18.2619,224572.0
2016-04-12 14:30:00,31.23,31.23,31.17,31.2,149258.0,18.2561,18.2561,18.221,18.2385,149258.0
2016-04-12 14:40:00,31.21,31.26,31.2,31.21,159116.0,18.2444,18.2736,18.2385,18.2444,159116.0
2016-04-12 14:50:00,31.22,31.3,31.21,31.29,207214.0,18.2502,18.297,18.2444,18.2911,207214.0
2016-04-12 15:00:00,31.28,31.3,31.28,31.29,143316.0,18.2853,18.297,18.2853,18.2911,143316.0
2016-04-12 15:10:00,31.28,31.31,31.28,31.31,137865.0,18.2853,18.3028,18.2853,18.3028,137865.0
2016-04-12 15:20:00,31.31,31.31,31.25,31.26,284631.0,18.3028,18.3028,18.2678,18.2736,284631.0
2016-04-12 15:30:00,31.26,31.28,31.15,31.19,329392.0,18.2736,18.2853,18.2093,18.2327,329392.0
2016-04-12 15:40:00,31.19,31.2,31.15,31.16,342183.0,18.2327,18.2385,18.2093,18.2151,342183.0
2016-04-12 15:50:00,31.17,31.2,31.14,31.19,677816.0,18.221,18.2385,18.2034,18.2327,677816.0
2016-04-13 09:30:00,31.7,31.7,31.41,31.43,695904.0,18.5308,18.5308,18.3613,18.373,695904.0
2016-04-13 09:40:00,31.43,31.55,31.34,31.47,519078.0,18.373,18.4431,18.3204,18.3964,519078.0
2016-04-13 09:50:00,31.46,31.46,31.38,31.41,212596.0,18.3905,18.3905,18.3437,18.3613,212596.0
2016-04-13 10:00:00,31.41,31.43,31.36,31.4,203472.0,18.3613,18.373,18.3321,18.3554,203472.0
2016-04-13 10:10:00,31.41,31.49,31.4,31.47,182362.0,18.3613,18.408,18.3554,18.3964,182362.0
2016-04-13 10:20:00,31.47,31.48,31.39,31.41,218474.0,18.3964,18.4022,18.3496,18.3613,218474.0
2016-04-13 10:30:00,31.42,31.47,31.21,31.23,369874.0,18.3671,18.3964,18.2444,18.2561,369874.0
2016-04-13 10:40:00,31.23,31.42,31.23,31.39,223092.0,18.2561,18.3671,18.2561,18.3496,223092.0
2016-04-13 10:50:00,31.4,31.5,31.38,31.41,206806.0,18.3554,18.4139,18.3437,18.3613,206806.0
2016-04-13 11:00:00,31.41,31.49,31.4,31.48,170406.0,18.3613,18.408,18.3554,18.4022,170406.0
2016-04-13 11:10:00,31.47,31.48,31.32,31.42,390199.0,18.3964,18.4022,18.3087,18.3671,390199.0
2016-04-13 11:20:00,31.41,31.46,31.38,31.41,294976.0,18.3613,18.3905,18.3437,18.3613,294976.0
2016-04-13 11:30:00,31.41,31.51,31.41,31.48,306481.0,18.3613,18.4197,18.3613,18.4022,306481.0
2016-04-13 11:40:00,31.48,31.54,31.47,31.52,80476.0,18.4022,18.4373,18.3964,18.4256,80476.0
2016-04-13 11:50:00,31.52,31.57,31.51,31.56,211165.0,18.4256,18.4548,18.4197,18.449,211165.0
2016-04-13 12:00:00,31.56,31.56,31.52,31.54,55307.0,18.449,18.449,18.4256,18.4373,55307.0
2016-04-13 12:10:00,31.54,31.57,31.41,31.41,105152.0,18.4373,18.4548,18.3613,18.3613,105152.0
2016-04-13 12:20:00,31.42,31.44,31.37,31.43,201294.0,18.3671,18.3788,18.3379,18.373,201294.0
2016-04-13 12:30:00,31.44,31.49,31.42,31.47,117129.0,18.3788,18.408,18.3671,18.3964,117129.0
2016-04-13 12:40:00,31.47,31.5,31.45,31.48,73185.0,18.3964,18.4139,18.3847,18.4022,73185.0
2016-04-13 12:50:00,31.49,31.5,31.47,31.49,62782.0,18.408,18.4139,18.3964,18.408,62782.0
2016-04-13 13:00:00,31.49,31.5,31.48,31.5,51629.0,18.408,18.4139,18.4022,18.4139,51629.0
2016-04-13 13:10:00,31.5,31.53,31.48,31.52,132683.0,18.4139,18.4314,18.4022,18.4256,132683.0
2016-04-13 13:20:00,31.53,31.53,31.51,31.52,54700.0,18.4314,18.4314,18.4197,18.4256,54700.0
2016-04-13 13:30:00,31.53,31.53,31.51,31.52,52680.0,18.4314,18.4314,18.4197,18.4256,52680.0
2016-04-13 13:40:00,31.52,31.53,31.47,31.48,80092.0,18.4256,18.4314,18.3964,18.4022,80092.0
2016-04-13 13:50:00,31.48,31.49,31.47,31.48,139306.0,18.4022,18.408,18.3964,18.4022,139306.0
2016-04-13 14:00:00,31.48,31.49,31.46,31.48,88354.0,18.4022,18.408,18.3905,18.4022,88354.0
2016-04-13 14:10:00,31.49,31.52,31.47,31.48,126484.0,18.408,18.4256,18.3964,18.4022,126484.0
2016-04-13 14:20:00,31.47,31.48,31.43,31.45,96402.0,18.3964,18.4022,18.373,18.3847,96402.0
2016-04-13 14:30:00,31.45,31.46,31.41,31.42,144716.0,18.3847,18.3905,18.3613,18.3671,144716.0
2016-04-13 14:40:00,31.42,31.44,31.38,31.39,105570.0,18.3671,18.3788,18.3437,18.3496,105570.0
2016-04-13 14:50:00,31.39,31.43,31.38,31.41,121009.0,18.3496,18.373,18.3437,18.3613,121009.0
2016-04-13 15:00:00,31.41,31.41,31.37,31.4,110841.0,18.3613,18.3613,18.3379,18.3554,110841.0
2016-04-13 15:10:00,31.4,31.43,31.39,31.4,139614.0,18.3554,18.373,18.3496,18.3554,139614.0
2016-04-13 15:20:00,31.39,31.4,31.33,31.35,195544.0,18.3496,18.3554,18.3145,18.3262,195544.0
2016-04-13 15:30:00,31.35,31.39,31.34,31.39,141804.0,18.3262,18.3496,18.3204,18.3496,141804.0
2016-04-13 15:40:00,31.39,31.39,31.35,31.35,242855.0,18.3496,18.3496,18.3262,18.3262,242855.0
2016-04-13 15:50:00,31.36,31.4,31.34,31.38,359475.0,18.3321,18.3554,18.3204,18.3437,359475.0
2016-04-14 09:30:00,30.79,30.94,30.75,30.77,783472.0,17.9988,18.0865,17.9755,17.9872,783472.0
2016-04-14 09:40:00,30.78,30.89,30.69,30.86,507846.0,17.993,18.0573,17.9404,18.0398,507846.0
2016-04-14 09:50:00,30.86,30.89,30.8,30.85,313827.0,18.0398,18.0573,18.0047,18.0339,313827.0
2016-04-14 10:00:00,30.85,30.88,30.81,30.84,188350.0,18.0339,18.0515,18.0105,18.0281,188350.0
2016-04-14 10:10:00,30.83,30.84,30.73,30.73,297730.0,18.0222,18.0281,17.9638,17.9638,297730.0
2016-04-14 10:20:00,30.74,30.87,30.71,30.87,196889.0,17.9696,18.0456,17.9521,18.0456,196889.0
2016-04-14 10:30:00,30.87,30.91,30.82,30.82,189940.0,18.0456,18.069,18.0164,18.0164,189940.0
2016-04-14 10:40:00,30.83,30.91,30.81,30.88,128379.0,18.0222,18.069,18.0105,18.0515,128379.0
2016-04-14 10:50:00,30.89,30.95,30.87,30.87,122965.0,18.0573,18.0924,18.0456,18.0456,122965.0
2016-04-14 11:00:00,30.87,30.93,30.85,30.87,118958.0,18.0456,18.0807,18.0339,18.0456,118958.0
2016-04-14 11:10:00,30.87,30.88,30.8,30.8,200524.0,18.0456,18.0515,18.0047,18.0047,200524.0
2016-04-14 11:20:00,30.8,30.81,30.71,30.78,351877.0,18.0047,18.0105,17.9521,17.993,351877.0
2016-04-14 11:30:00,30.77,30.85,30.67,30.81,1210749.0,17.9872,18.0339,17.9287,18.0105,1210749.0
2016-04-14 11:40:00,30.81,30.84,30.75,30.84,147046.0,18.0105,18.0281,17.9755,18.0281,147046.0
2016-04-14 11:50:00,30.84,30.88,30.83,30.87,82247.0,18.0281,18.0515,18.0222,18.0456,82247.0
2016-04-14 12:00:00,30.88,30.88,30.83,30.88,59362.0,18.0515,18.0515,18.0222,18.0515,59362.0
2016-04-14 12:10:00,30.88,30.91,30.87,30.91,71046.0,18.0515,18.069,18.0456,18.069,71046.0
2016-04-14 12:20:00,30.91,30.92,30.87,30.9,77882.0,18.069,18.0748,18.0456,18.0632,77882.0
2016-04-14 12:30:00,30.9,30.9,30.81,30.82,82338.0,18.0632,18.0632,18.0105,18.0164,82338.0
2016-04-14 12:40:00,30.82,30.85,30.81,30.84,64287.0,18.0164,18.0339,18.0105,18.0281,64287.0
2016-04-14 12:50:00,30.83,30.85,30.78,30.82,226759.0,18.0222,18.0339,17.993,18.0164,226759.0
2016-04-14 13:00:00,30.82,30.82,30.78,30.82,109991.0,18.0164,18.0164,17.993,18.0164,109991.0
2016-04-14 13:10:00,30.81,30.83,30.8,30.8,264848.0,18.0105,18.0222,18.0047,18.0047,264848.0
2016-04-14 13:20:00,30.81,30.83,30.8,30.82,121484.0,18.0105,18.0222,18.0047,18.0164,121484.0
2016-04-14 13:30:00,30.82,30.85,30.81,30.85,84426.0,18.0164,18.0339,18.0105,18.0339,84426.0
2016-04-14 13:40:00,30.85,30.91,30.84,30.84,276707.0,18.0339,18.069,18.0281,18.0281,276707.0
2016-04-14 13:50:00,30.85,30.93,30.83,30.9,108948.0,18.0339,18.0807,18.0222,18.0632,108948.0
2016-04-14 14:00:00,30.9,30.93,30.87,30.93,166291.0,18.0632,18.0807,18.0456,18.0807,166291.0
2016-04-14 14:10:00,30.93,30.95,30.9,30.94,103186.0,18.0807,18.0924,18.0632,18.0865,103186.0
2016-04-14 14:20:00,30.93,30.98,30.92,30.95,186014.0,18.0807,18.1099,18.0748,18.0924,186014.0
2016-04-14 14:30:00,30.95,30.95,30.91,30.91,183226.0,18.0924,18.0924,18.069,18.069,183226.0
2016-04-14 14:40:00,30.92,30.92,30.87,30.89,125324.0,18.0748,18.0748,18.0456,18.0573,125324.0
2016-04-14 14:50:00,30.88,30.89,30.85,30.86,137825.0,18.0515,18.0573,18.0339,18.0398,137825.0
2016-04-14 15:00:00,30.86,30.88,30.85,30.86,85462.0,18.0398,18.0515,18.0339,18.0398,85462.0
2016-04-14 15:10:00,30.86,30.88,30.84,30.86,103015.0,18.0398,18.0515,18.0281,18.0398,103015.0
2016-04-14 15:20:00,30.87,30.89,30.85,30.89,109113.0,18.0456,18.0573,18.0339,18.0573,109113.0
2016-04-14 15:30:00,30.89,30.9,30.87,30.89,175857.0,18.0573,18.0632,18.0456,18.0573,175857.0
2016-04-14 15:40:00,30.89,30.92,30.88,30.91,233598.0,18.0573,18.0748,18.0515,18.069,233598.0
2016-04-14 15:50:00,30.91,30.93,30.9,30.92,724201.0,18.069,18.0807,18.0632,18.0748,724201.0
2016-04-15 09:30:00,30.49,30.59,30.48,30.52,534505.0,17.8235,17.8819,17.8176,17.841,534505.0
2016-04-15 09:40:00,30.52,30.53,30.4,30.4,385507.0,17.841,17.8469,17.7709,17.7709,385507.0
2016-04-15 09:50:00,30.4,30.43,30.32,30.33,345680.0,17.7709,17.7884,17.7241,17.7299,345680.0
2016-04-15 10:00:00,30.33,30.36,30.27,30.28,501682.0,17.7299,17.7475,17.6949,17.7007,501682.0
2016-04-15 10:10:00,30.28,30.32,30.23,30.32,325213.0,17.7007,17.7241,17.6715,17.7241,325213.0
2016-04-15 10:20:00,30.31,30.41,30.29,30.41,264084.0,17.7183,17.7767,17.7066,17.7767,264084.0
2016-04-15 10:30:00,30.4,30.5,30.39,30.5,280202.0,17.7709,17.8293,17.765,17.8293,280202.0
2016-04-15 10:40:00,30.5,30.52,30.46,30.47,709442.0,17.8293,17.841,17.8059,17.8118,709442.0
2016-04-15 10:50:00,30.46,30.48,30.4,30.46,192934.0,17.8059,17.8176,17.7709,17.8059,192934.0
2016-04-15 11:00:00,30.46,30.54,30.45,30.54,306513.0,17.8059,17.8527,17.8001,17.8527,306513.0
2016-04-15 11:10:00,30.53,30.61,30.51,30.57,331803.0,17.8469,17.8936,17.8352,17.8702,331803.0
2016-04-15 11:20:00,30.57,30.63,30.56,30.62,233562.0,17.8702,17.9053,17.8644,17.8995,233562.0
2016-04-15 11:30:00,30.62,30.65,30.59,30.64,556390.0,17.8995,17.917,17.8819,17.9112,556390.0
2016-04-15 11:40:00,30.64,30.68,30.62,30.68,160269.0,17.9112,17.9345,17.8995,17.9345,160269.0
2016-04-15 11:50:00,30.67,30.68,30.6,30.63,157483.0,17.9287,17.9345,17.8878,17.9053,157483.0
2016-04-15 12:00:00,30.63,30.68,30.62,30.67,92564.0,17.9053,17.9345,17.8995,17.9287,92564.0
2016-04-15 12:10:00,30.67,30.69,30.64,30.65,107957.0,17.9287,17.9404,17.9112,17.917,107957.0
2016-04-15 12:20:00,30.65,30.65,30.62,30.64,119867.0,17.917,17.917,17.8995,17.9112,119867.0
2016-04-15 12:30:00,30.63,30.66,30.62,30.64,93300.0,17.9053,17.9229,17.8995,17.9112,93300.0
2016-04-15 12:40:00,30.64,30.65,30.62,30.63,80754.0,17.9112,17.917,17.8995,17.9053,80754.0
2016-04-15 12:50:00,30.62,30.66,30.61,30.62,116069.0,17.8995,17.9229,17.8936,17.8995,116069.0
2016-04-15 13:00:00,30.63,30.69,30.62,30.67,72863.0,17.9053,17.9404,17.8995,17.9287,72863.0
2016-04-15 13:10:00,30.67,30.69,30.62,30.63,133542.0,17.9287,17.9404,17.8995,17.9053,133542.0
2016-04-15 13:20:00,30.64,30.65,30.61,30.65,126574.0,17.9112,17.917,17.8936,17.917,126574.0
2016-04-15 13:30:00,30.64,30.65,30.61,30.62,130671.0,17.9112,17.917,17.8936,17.8995,130671.0
2016-04-15 13:40:00,30.62,30.62,30.59,30.61,65564.0,17.8995,17.8995,17.8819,17.8936,65564.0
2016-04-15 13:50:00,30.62,30.64,30.6,30.62,110353.0,17.8995,17.9112,17.8878,17.8995,110353.0
2016-04-15 14:00:00,30.61,30.64,30.59,30.59,168783.0,17.8936,17.9112,17.8819,17.8819,168783.0
2016-04-15 14:10:00,30.6,30.62,30.56,30.59,226133.0,17.8878,17.8995,17.8644,17.8819,226133.0
2016-04-15 14:20:00,30.58,30.62,30.57,30.6,90717.0,17.8761,17.8995,17.8702,17.8878,90717.0
2016-04-15 14:30:00,30.61,30.63,30.6,30.63,69437.0,17.8936,17.9053,17.8878,17.9053,69437.0
2016-04-15 14:40:00,30.63,30.64,30.61,30.64,89463.0,17.9053,17.9112,17.8936,17.9112,89463.0
2016-04-15 14:50:00,30.64,30.65,30.61,30.65,208966.0,17.9112,17.917,17.8936,17.917,208966.0
2016-04-15 15:00:00,30.65,30.65,30.6,30.6,118922.0,17.917,17.917,17.8878,17.8878,118922.0
2016-04-15 15:10:00,30.61,30.62,30.6,30.61,102492.0,17.8936,17.8995,17.8878,17.8936,102492.0
2016-04-15 15:20:00,30.6,30.64,30.6,30.62,207000.0,17.8878,17.9112,17.8878,17.8995,207000.0
2016-04-15 15:30:00,30.63,30.66,30.62,30.62,356996.0,17.9053,17.9229,17.8995,17.8995,356996.0
2016-04-15 15:40:00,30.63,30.65,30.61,30.64,371244.0,17.9053,17.917,17.8936,17.9112,371244.0
2016-04-15 15:50:00,30.64,30.7,30.63,30.66,911498.0,17.9112,17.9462,17.9053,17.9229,911498.0
2016-04-18 09:30:00,30.03,30.42,29.98,30.37,616604.0,17.5546,17.7826,17.5253,17.7533,616604.0
2016-04-18 09:40:00,30.39,30.49,30.38,30.49,366396.0,17.765,17.8235,17.7592,17.8235,366396.0
2016-04-18 09:50:00,30.49,30.54,30.45,30.52,354447.0,17.8235,17.8527,17.8001,17.841,354447.0
2016-04-18 10:00:00,30.52,30.65,30.51,30.61,216441.0,17.841,17.917,17.8352,17.8936,216441.0
2016-04-18 10:10:00,30.62,30.63,30.51,30.52,315585.0,17.8995,17.9053,17.8352,17.841,315585.0
2016-04-18 10:20:00,30.52,30.67,30.52,30.63,253563.0,17.841,17.9287,17.841,17.9053,253563.0
2016-04-18 10:30:00,30.62,30.69,30.6,30.63,492778.0,17.8995,17.9404,17.8878,17.9053,492778.0
2016-04-18 10:40:00,30.63,30.66,30.6,30.65,324364.0,17.9053,17.9229,17.8878,17.917,324364.0
2016-04-18 10:50:00,30.65,30.71,30.62,30.67,315827.0,17.917,17.9521,17.8995,17.9287,315827.0
2016-04-18 11:00:00,30.67,30.68,30.62,30.65,208644.0,17.9287,17.9345,17.8995,17.917,208644.0
2016-04-18 11:10:00,30.66,30.75,30.65,30.73,418470.0,17.9229,17.9755,17.917,17.9638,418470.0
2016-04-18 11:20:00,30.74,30.79,30.69,30.78,360907.0,17.9696,17.9988,17.9404,17.993,360907.0
2016-04-18 11:30:00,30.78,30.86,30.76,30.86,404143.0,17.993,18.0398,17.9813,18.0398,404143.0
2016-04-18 11:40:00,30.86,30.92,30.83,30.84,315989.0,18.0398,18.0748,18.0222,18.0281,315989.0
2016-04-18 11:50:00,30.85,30.9,30.84,30.88,120790.0,18.0339,18.0632,18.0281,18.0515,120790.0
2016-04-18 12:00:00,30.88,30.93,30.87,30.91,147207.0,18.0515,18.0807,18.0456,18.069,147207.0
2016-04-18 12:10:00,30.92,30.99,30.9,30.98,164450.0,18.0748,18.1158,18.0632,18.1099,164450.0
2016-04-18 12:20:00,30.98,31.08,30.98,31.07,421205.0,18.1099,18.1684,18.1099,18.1625,421205.0
2016-04-18 12:30:00,31.08,31.12,31.03,31.04,248883.0,18.1684,18.1918,18.1391,18.145,248883.0
2016-04-18 12:40:00,31.03,31.09,31.03,31.07,214903.0,18.1391,18.1742,18.1391,18.1625,214903.0
2016-04-18 12:50:00,31.07,31.07,31.02,31.03,119966.0,18.1625,18.1625,18.1333,18.1391,119966.0
2016-04-18 13:00:00,31.04,31.08,31.03,31.05,152930.0,18.145,18.1684,18.1391,18.1508,152930.0
2016-04-18 13:10:00,31.05,31.06,30.99,31.01,154745.0,18.1508,18.1567,18.1158,18.1275,154745.0
2016-04-18 13:20:00,31.01,31.04,30.97,31.03,115016.0,18.1275,18.145,18.1041,18.1391,115016.0
2016-04-18 13:30:00,31.04,31.05,31.01,31.02,89335.0,18.145,18.1508,18.1275,18.1333,89335.0
2016-04-18 13:40:00,31.02,31.05,31.01,31.03,96673.0,18.1333,18.1508,18.1275,18.1391,96673.0
2016-04-18 13:50:00,31.03,31.05,30.97,31.0,126969.0,18.1391,18.1508,18.1041,18.1216,126969.0
2016-04-18 14:00:00,30.99,31.0,30.89,30.94,165688.0,18.1158,18.1216,18.0573,18.0865,165688.0
2016-04-18 14:10:00,30.93,30.98,30.91,30.91,100693.0,18.0807,18.1099,18.069,18.069,100693.0
2016-04-18 14:20:00,30.91,30.99,30.91,30.97,150020.0,18.069,18.1158,18.069,18.1041,150020.0
2016-04-18 14:30:00,30.97,31.0,30.96,30.98,91035.0,18.1041,18.1216,18.0982,18.1099,91035.0
2016-04-18 14:40:00,30.98,31.0,30.94,30.96,213110.0,18.1099,18.1216,18.0865,18.0982,213110.0
2016-04-18 14:50:00,30.96,30.99,30.93,30.95,167972.0,18.0982,18.1158,18.0807,18.0924,167972.0
2016-04-18 15:00:00,30.95,30.98,30.94,30.97,163119.0,18.0924,18.1099,18.0865,18.1041,163119.0
2016-04-18 15:10:00,30.97,31.0,30.96,31.0,158097.0,18.1041,18.1216,18.0982,18.1216,158097.0
2016-04-18 15:20:00,31.0,31.01,30.95,30.98,280237.0,18.1216,18.1275,18.0924,18.1099,280237.0
2016-04-18 15:30:00,30.98,31.0,30.97,30.99,220893.0,18.1099,18.1216,18.1041,18.1158,220893.0
2016-04-18 15:40:00,30.99,31.05,30.97,31.01,429795.0,18.1158,18.1508,18.1041,18.1275,429795.0
2016-04-18 15:50:00,31.02,31.06,31.01,31.05,679840.0,18.1333,18.1567,18.1275,18.1508,679840.0
2016-04-19 09:30:00,31.19,31.36,31.17,31.19,735860.0,18.2327,18.3321,18.221,18.2327,735860.0
2016-04-19 09:40:00,31.19,31.29,31.1,31.27,575706.0,18.2327,18.2911,18.1801,18.2794,575706.0
2016-04-19 09:50:00,31.27,31.4,31.24,31.39,464376.0,18.2794,18.3554,18.2619,18.3496,464376.0
2016-04-19 10:00:00,31.39,31.5,31.37,31.48,365930.0,18.3496,18.4139,18.3379,18.4022,365930.0
2016-04-19 10:10:00,31.49,31.51,31.43,31.44,355896.0,18.408,18.4197,18.373,18.3788,355896.0
2016-04-19 10:20:00,31.44,31.46,31.34,31.34,275983.0,18.3788,18.3905,18.3204,18.3204,275983.0
2016-04-19 10:30:00,31.34,31.44,31.34,31.41,390021.0,18.3204,18.3788,18.3204,18.3613,390021.0
2016-04-19 10:40:00,31.42,31.44,31.32,31.4,258367.0,18.3671,18.3788,18.3087,18.3554,258367.0
2016-04-19 10:50:00,31.41,31.65,31.4,31.64,323361.0,18.3613,18.5016,18.3554,18.4957,323361.0
2016-04-19 11:00:00,31.64,31.71,31.62,31.7,302025.0,18.4957,18.5367,18.484,18.5308,302025.0
2016-04-19 11:10:00,31.7,31.7,31.63,31.66,316800.0,18.5308,18.5308,18.4899,18.5074,316800.0
2016-04-19 11:20:00,31.66,31.68,31.58,31.62,262753.0,18.5074,18.5191,18.4607,18.484,262753.0
2016-04-19 11:30:00,31.61,31.67,31.58,31.66,193537.0,18.4782,18.5133,18.4607,18.5074,193537.0
2016-04-19 11:40:00,31.66,31.68,31.62,31.66,206611.0,18.5074,18.5191,18.484,18.5074,206611.0
2016-04-19 11:50:00,31.66,31.68,31.6,31.65,218490.0,18.5074,18.5191,18.4723,18.5016,218490.0
2016-04-19 12:00:00,31.64,31.69,31.64,31.67,165888.0,18.4957,18.525,18.4957,18.5133,165888.0
2016-04-19 12:10:00,31.68,31.68,31.61,31.61,511947.0,18.5191,18.5191,18.4782,18.4782,511947.0
2016-04-19 12:20:00,31.61,31.66,31.59,31.66,225334.0,18.4782,18.5074,18.4665,18.5074,225334.0
2016-04-19 12:30:00,31.66,31.67,31.62,31.64,84285.0,18.5074,18.5133,18.484,18.4957,84285.0
2016-04-19 12:40:00,31.65,31.67,31.63,31.65,115135.0,18.5016,18.5133,18.4899,18.5016,115135.0
2016-04-19 12:50:00,31.65,31.69,31.64,31.69,92292.0,18.5016,18.525,18.4957,18.525,92292.0
2016-04-19 13:00:00,31.69,31.76,31.68,31.75,189618.0,18.525,18.5659,18.5191,18.56,189618.0
2016-04-19 13:10:00,31.76,31.76,31.71,31.74,145293.0,18.5659,18.5659,18.5367,18.5542,145293.0
2016-04-19 13:20:00,31.75,31.8,31.74,31.79,135870.0,18.56,18.5893,18.5542,18.5834,135870.0
2016-04-19 13:30:00,31.78,31.79,31.69,31.7,150706.0,18.5776,18.5834,18.525,18.5308,150706.0
2016-04-19 13:40:00,31.69,31.77,31.69,31.77,92357.0,18.525,18.5717,18.525,18.5717,92357.0
2016-04-19 13:50:00,31.77,31.8,31.76,31.79,73200.0,18.5717,18.5893,18.5659,18.5834,73200.0
2016-04-19 14:00:00,31.8,31.81,31.76,31.77,110943.0,18.5893,18.5951,18.5659,18.5717,110943.0
2016-04-19 14:10:00,31.78,31.81,31.74,31.75,99158.0,18.5776,18.5951,18.5542,18.56,99158.0
2016-04-19 14:20:00,31.74,31.81,31.7,31.77,139818.0,18.5542,18.5951,18.5308,18.5717,139818.0
2016-04-19 14:30:00,31.76,31.77,31.74,31.76,74295.0,18.5659,18.5717,18.5542,18.5659,74295.0
2016-04-19 14:40:00,31.76,31.81,31.75,31.81,105138.0,18.5659,18.5951,18.56,18.5951,105138.0
2016-04-19 14:50:00,31.81,31.83,31.77,31.78,151770.0,18.5951,18.6068,18.5717,18.5776,151770.0
2016-04-19 15:00:00,31.77,31.8,31.77,31.79,82755.0,18.5717,18.5893,18.5717,18.5834,82755.0
2016-04-19 15:10:00,31.79,31.81,31.77,31.79,128196.0,18.5834,18.5951,18.5717,18.5834,128196.0
2016-04-19 15:20:00,31.79,31.79,31.75,31.77,161281.0,18.5834,18.5834,18.56,18.5717,161281.0
2016-04-19 15:30:00,31.77,31.78,31.74,31.76,255360.0,18.5717,18.5776,18.5542,18.5659,255360.0
2016-04-19 15:40:00,31.76,31.78,31.74,31.75,312475.0,18.5659,18.5776,18.5542,18.56,312475.0
2016-04-19 15:50:00,31.75,31.77,31.73,31.75,603991.0,18.56,18.5717,18.5483,18.56,603991.0
2016-04-20 09:30:00,31.25,31.39,31.22,31.3,549681.0,18.2678,18.3496,18.2502,18.297,549681.0
2016-04-20 09:40:00,31.31,31.33,31.26,31.28,196987.0,18.3028,18.3145,18.2736,18.2853,196987.0
2016-04-20 09:50:00,31.27,31.34,31.26,31.33,455186.0,18.2794,18.3204,18.2736,18.3145,455186.0
2016-04-20 10:00:00,31.33,31.33,31.22,31.26,415917.0,18.3145,18.3145,18.2502,18.2736,415917.0
2016-04-20 10:10:00,31.25,31.3,31.24,31.24,481374.0,18.2678,18.297,18.2619,18.2619,481374.0
2016-04-20 10:20:00,31.24,31.3,31.2,31.21,198836.0,18.2619,18.297,18.2385,18.2444,198836.0
2016-04-20 10:30:00,31.21,31.35,31.2,31.23,528590.0,18.2444,18.3262,18.2385,18.2561,528590.0
2016-04-20 10:40:00,31.22,31.38,31.2,31.37,239058.0,18.2502,18.3437,18.2385,18.3379,239058.0
2016-04-20 10:50:00,31.37,31.45,31.37,31.45,473869.0,18.3379,18.3847,18.3379,18.3847,473869.0
2016-04-20 11:00:00,31.45,31.61,31.44,31.6,411557.0,18.3847,18.4782,18.3788,18.4723,411557.0
2016-04-20 11:10:00,31.61,31.67,31.58,31.65,339205.0,18.4782,18.5133,18.4607,18.5016,339205.0
2016-04-20 11:20:00,31.65,31.78,31.65,31.74,243853.0,18.5016,18.5776,18.5016,18.5542,243853.0
2016-04-20 11:30:00,31.74,31.74,31.66,31.71,322272.0,18.5542,18.5542,18.5074,18.5367,322272.0
2016-04-20 11:40:00,31.71,31.86,31.71,31.81,255313.0,18.5367,18.6243,18.5367,18.5951,255313.0
2016-04-20 11:50:00,31.81,31.87,31.79,31.83,401248.0,18.5951,18.6302,18.5834,18.6068,401248.0
2016-04-20 12:00:00,31.83,31.9,31.81,31.89,190595.0,18.6068,18.6477,18.5951,18.6419,190595.0
2016-04-20 12:10:00,31.89,31.92,31.86,31.9,94664.0,18.6419,18.6594,18.6243,18.6477,94664.0
2016-04-20 12:20:00,31.9,31.91,31.85,31.9,127871.0,18.6477,18.6536,18.6185,18.6477,127871.0
2016-04-20 12:30:00,31.9,31.94,31.87,31.93,157236.0,18.6477,18.6711,18.6302,18.6653,157236.0
2016-04-20 12:40:00,31.93,31.98,31.92,31.98,165755.0,18.6653,18.6945,18.6594,18.6945,165755.0
2016-04-20 12:50:00,31.97,31.99,31.95,31.99,198409.0,18.6886,18.7003,18.6769,18.7003,198409.0
2016-04-20 13:00:00,31.99,32.05,31.98,31.99,432461.0,18.7003,18.7354,18.6945,18.7003,432461.0
2016-04-20 13:10:00,31.99,32.06,31.93,32.06,293228.0,18.7003,18.7413,18.6653,18.7413,293228.0
2016-04-20 13:20:00,32.06,32.08,32.02,32.05,193532.0,18.7413,18.7529,18.7179,18.7354,193532.0
2016-04-20 13:30:00,32.05,32.08,32.02,32.05,154083.0,18.7354,18.7529,18.7179,18.7354,154083.0
2016-04-20 13:40:00,32.05,32.14,32.05,32.14,196753.0,18.7354,18.788,18.7354,18.788,196753.0
2016-04-20 13:50:00,32.14,32.15,32.12,32.13,190498.0,18.788,18.7939,18.7763,18.7822,190498.0
2016-04-20 14:00:00,32.12,32.15,32.09,32.1,338751.0,18.7763,18.7939,18.7588,18.7646,338751.0
2016-04-20 14:10:00,32.11,32.19,32.09,32.18,256593.0,18.7705,18.8172,18.7588,18.8114,256593.0
2016-04-20 14:20:00,32.18,32.19,32.14,32.19,159230.0,18.8114,18.8172,18.788,18.8172,159230.0
2016-04-20 14:30:00,32.19,32.2,32.18,32.19,171296.0,18.8172,18.8231,18.8114,18.8172,171296.0
2016-04-20 14:40:00,32.19,32.19,32.13,32.15,160518.0,18.8172,18.8172,18.7822,18.7939,160518.0
2016-04-20 14:50:00,32.15,32.17,32.14,32.17,131269.0,18.7939,18.8056,18.788,18.8056,131269.0
2016-04-20 15:00:00,32.17,32.17,32.07,32.08,256912.0,18.8056,18.8056,18.7471,18.7529,256912.0
2016-04-20 15:10:00,32.09,32.09,32.0,32.02,371254.0,18.7588,18.7588,18.7062,18.7179,371254.0
2016-04-20 15:20:00,32.01,32.02,31.94,31.94,212576.0,18.712,18.7179,18.6711,18.6711,212576.0
2016-04-20 15:30:00,31.94,31.96,31.9,31.91,216432.0,18.6711,18.6828,18.6477,18.6536,216432.0
2016-04-20 15:40:00,31.9,31.91,31.86,31.89,306715.0,18.6477,18.6536,18.6243,18.6419,306715.0
2016-04-20 15:50:00,31.89,31.9,31.85,31.87,618748.0,18.6419,18.6477,18.6185,18.6302,618748.0
2016-04-21 09:30:00,32.03,32.12,31.92,32.0,542358.0,18.7237,18.7763,18.6594,18.7062,542358.0
2016-04-21 09:40:00,31.99,32.05,31.92,32.04,295590.0,18.7003,18.7354,18.6594,18.7296,295590.0
2016-04-21 09:50:00,32.04,32.1,31.85,31.85,282575.0,18.7296,18.7646,18.6185,18.6185,282575.0
2016-04-21 10:00:00,31.85,31.94,31.82,31.93,210977.0,18.6185,18.6711,18.601,18.6653,210977.0
2016-04-21 10:10:00,31.93,32.03,31.9,32.0,226665.0,18.6653,18.7237,18.6477,18.7062,226665.0
2016-04-21 10:20:00,32.01,32.02,31.88,31.88,197920.0,18.712,18.7179,18.636,18.636,197920.0
2016-04-21 10:30:00,31.88,31.99,31.79,31.97,191641.0,18.636,18.7003,18.5834,18.6886,191641.0
2016-04-21 10:40:00,31.98,32.03,31.83,31.84,191483.0,18.6945,18.7237,18.6068,18.6126,191483.0
2016-04-21 10:50:00,31.84,31.95,31.79,31.93,240929.0,18.6126,18.6769,18.5834,18.6653,240929.0
2016-04-21 11:00:00,31.93,31.97,31.87,31.88,161689.0,18.6653,18.6886,18.6302,18.636,161689.0
2016-04-21 11:10:00,31.88,31.97,31.85,31.97,177061.0,18.636,18.6886,18.6185,18.6886,177061.0
2016-04-21 11:20:00,31.98,32.01,31.94,32.01,198584.0,18.6945,18.712,18.6711,18.712,198584.0
2016-04-21 11:30:00,32.01,32.03,31.95,32.0,128308.0,18.712,18.7237,18.6769,18.7062,128308.0
2016-04-21 11:40:00,31.99,32.01,31.94,32.01,71141.0,18.7003,18.712,18.6711,18.712,71141.0
2016-04-21 11:50:00,32.02,32.08,32.0,32.0,135235.0,18.7179,18.7529,18.7062,18.7062,135235.0
2016-04-21 12:00:00,32.0,32.02,31.94,32.01,134902.0,18.7062,18.7179,18.6711,18.712,134902.0
2016-04-21 12:10:00,32.02,32.02,31.98,32.01,53075.0,18.7179,18.7179,18.6945,18.712,53075.0
2016-04-21 12:20:00,32.02,32.03,31.99,32.02,84271.0,18.7179,18.7237,18.7003,18.7179,84271.0
2016-04-21 12:30:00,32.02,32.06,32.01,32.02,123250.0,18.7179,18.7413,18.712,18.7179,123250.0
2016-04-21 12:40:00,32.02,32.04,31.98,31.99,110437.0,18.7179,18.7296,18.6945,18.7003,110437.0
2016-04-21 12:50:00,31.99,32.02,31.95,32.02,56465.0,18.7003,18.7179,18.6769,18.7179,56465.0
2016-04-21 13:00:00,32.01,32.06,31.93,31.95,54794.0,18.712,18.7413,18.6653,18.6769,54794.0
2016-04-21 13:10:00,31.95,31.96,31.92,31.95,45140.0,18.6769,18.6828,18.6594,18.6769,45140.0
2016-04-21 13:20:00,31.95,32.0,31.92,31.92,73549.0,18.6769,18.7062,18.6594,18.6594,73549.0
2016-04-21 13:30:00,31.92,31.93,31.88,31.9,90368.0,18.6594,18.6653,18.636,18.6477,90368.0
2016-04-21 13:40:00,31.89,31.91,31.86,31.86,70773.0,18.6419,18.6536,18.6243,18.6243,70773.0
2016-04-21 13:50:00,31.86,31.88,31.85,31.87,66583.0,18.6243,18.636,18.6185,18.6302,66583.0
2016-04-21 14:00:00,31.87,31.88,31.85,31.85,76569.0,18.6302,18.636,18.6185,18.6185,76569.0
2016-04-21 14:10:00,31.85,31.87,31.79,31.8,155392.0,18.6185,18.6302,18.5834,18.5893,155392.0
2016-04-21 14:20:00,31.8,31.82,31.69,31.72,164742.0,18.5893,18.601,18.525,18.5425,164742.0
2016-04-21 14:30:00,31.72,31.74,31.69,31.7,166808.0,18.5425,18.5542,18.525,18.5308,166808.0
2016-04-21 14:40:00,31.7,31.74,31.69,31.73,147819.0,18.5308,18.5542,18.525,18.5483,147819.0
2016-04-21 14:50:00,31.74,31.74,31.69,31.7,203696.0,18.5542,18.5542,18.525,18.5308,203696.0
2016-04-21 15:00:00,31.7,31.73,31.67,31.71,219655.0,18.5308,18.5483,18.5133,18.5367,219655.0
2016-04-21 15:10:00,31.71,31.78,31.71,31.75,147551.0,18.5367,18.5776,18.5367,18.56,147551.0
2016-04-21 15:20:00,31.75,31.78,31.7,31.71,336731.0,18.56,18.5776,18.5308,18.5367,336731.0
2016-04-21 15:30:00,31.71,31.78,31.71,31.77,118892.0,18.5367,18.5776,18.5367,18.5717,118892.0
2016-04-21 15:40:00,31.77,31.8,31.75,31.77,268033.0,18.5717,18.5893,18.56,18.5717,268033.0
2016-04-21 15:50:00,31.77,31.78,31.73,31.75,507889.0,18.5717,18.5776,18.5483,18.56,507889.0
2016-04-22 09:30:00,31.63,31.85,31.63,31.85,428620.0,18.4899,18.6185,18.4899,18.6185,428620.0
2016-04-22 09:40:00,31.85,31.99,31.84,31.96,237956.0,18.6185,18.7003,18.6126,18.6828,237956.0
2016-04-22 09:50:00,31.96,32.06,31.95,32.05,376040.0,18.6828,18.7413,18.6769,18.7354,376040.0
2016-04-22 10:00:00,32.06,32.06,31.87,31.9,306949.0,18.7413,18.7413,18.6302,18.6477,306949.0
2016-04-22 10:10:00,31.9,32.1,31.89,32.04,285812.0,18.6477,18.7646,18.6419,18.7296,285812.0
2016-04-22 10:20:00,32.04,32.12,31.96,31.98,223297.0,18.7296,18.7763,18.6828,18.6945,223297.0
2016-04-22 10:30:00,31.99,32.04,31.92,31.93,171969.0,18.7003,18.7296,18.6594,18.6653,171969.0
2016-04-22 10:40:00,31.92,31.97,31.85,31.93,254517.0,18.6594,18.6886,18.6185,18.6653,254517.0
2016-04-22 10:50:00,31.93,32.07,31.93,31.98,193898.0,18.6653,18.7471,18.6653,18.6945,193898.0
2016-04-22 11:00:00,31.99,32.07,31.99,32.02,152806.0,18.7003,18.7471,18.7003,18.7179,152806.0
2016-04-22 11:10:00,32.02,32.04,31.96,32.02,170016.0,18.7179,18.7296,18.6828,18.7179,170016.0
2016-04-22 11:20:00,32.02,32.1,32.01,32.1,204196.0,18.7179,18.7646,18.712,18.7646,204196.0
2016-04-22 11:30:00,32.1,32.18,32.09,32.12,213453.0,18.7646,18.8114,18.7588,18.7763,213453.0
2016-04-22 11:40:00,32.12,32.16,32.03,32.16,138845.0,18.7763,18.7997,18.7237,18.7997,138845.0
2016-04-22 11:50:00,32.16,32.23,32.15,32.2,150773.0,18.7997,18.8406,18.7939,18.8231,150773.0
2016-04-22 12:00:00,32.2,32.21,32.1,32.14,151477.0,18.8231,18.8289,18.7646,18.788,151477.0
2016-04-22 12:10:00,32.14,32.17,32.11,32.16,144857.0,18.788,18.8056,18.7705,18.7997,144857.0
2016-04-22 12:20:00,32.16,32.16,32.09,32.09,134972.0,18.7997,18.7997,18.7588,18.7588,134972.0
2016-04-22 12:30:00,32.08,32.14,32.08,32.13,103445.0,18.7529,18.788,18.7529,18.7822,103445.0
2016-04-22 12:40:00,32.12,32.14,32.09,32.1,128685.0,18.7763,18.788,18.7588,18.7646,128685.0
2016-04-22 12:50:00,32.1,32.11,32.05,32.05,107429.0,18.7646,18.7705,18.7354,18.7354,107429.0
2016-04-22 13:00:00,32.06,32.1,32.05,32.09,79250.0,18.7413,18.7646,18.7354,18.7588,79250.0
2016-04-22 13:10:00,32.09,32.09,32.0,32.01,106950.0,18.7588,18.7588,18.7062,18.712,106950.0
2016-04-22 13:20:00,32.01,32.01,31.94,32.0,124673.0,18.712,18.712,18.6711,18.7062,124673.0
2016-04-22 13:30:00,32.0,32.07,31.99,32.07,66996.0,18.7062,18.7471,18.7003,18.7471,66996.0
2016-04-22 13:40:00,32.07,32.15,32.07,32.08,135057.0,18.7471,18.7939,18.7471,18.7529,135057.0
2016-04-22 13:50:00,32.08,32.14,32.05,32.13,69604.0,18.7529,18.788,18.7354,18.7822,69604.0
2016-04-22 14:00:00,32.13,32.19,32.11,32.13,79851.0,18.7822,18.8172,18.7705,18.7822,79851.0
2016-04-22 14:10:00,32.14,32.18,32.13,32.17,96481.0,18.788,18.8114,18.7822,18.8056,96481.0
2016-04-22 14:20:00,32.18,32.21,32.16,32.18,106492.0,18.8114,18.8289,18.7997,18.8114,106492.0
2016-04-22 14:30:00,32.18,32.23,32.17,32.2,91583.0,18.8114,18.8406,18.8056,18.8231,91583.0
2016-04-22 14:40:00,32.2,32.2,32.16,32.19,88057.0,18.8231,18.8231,18.7997,18.8172,88057.0
2016-04-22 14:50:00,32.19,32.2,32.16,32.19,166803.0,18.8172,18.8231,18.7997,18.8172,166803.0
2016-04-22 15:00:00,32.19,32.2,32.17,32.18,112488.0,18.8172,18.8231,18.8056,18.8114,112488.0
2016-04-22 15:10:00,32.18,32.19,32.11,32.14,210739.0,18.8114,18.8172,18.7705,18.788,210739.0
2016-04-22 15:20:00,32.14,32.17,32.12,32.17,84657.0,18.788,18.8056,18.7763,18.8056,84657.0
2016-04-22 15:30:00,32.16,32.17,32.13,32.13,140519.0,18.7997,18.8056,18.7822,18.7822,140519.0
2016-04-22 15:40:00,32.13,32.15,32.13,32.15,119275.0,18.7822,18.7939,18.7822,18.7939,119275.0
2016-04-22 15:50:00,32.15,32.15,32.14,32.15,311377.0,18.7939,18.7939,18.788,18.7939,311377.0
2016-04-25 09:30:00,31.94,32.02,31.88,31.91,519942.0,18.6711,18.7179,18.636,18.6536,519942.0
2016-04-25 09:40:00,31.9,31.96,31.87,31.91,311209.0,18.6477,18.6828,18.6302,18.6536,311209.0
2016-04-25 09:50:00,31.92,31.99,31.88,31.89,279761.0,18.6594,18.7003,18.636,18.6419,279761.0
2016-04-25 10:00:00,31.88,31.95,31.81,31.81,265267.0,18.636,18.6769,18.5951,18.5951,265267.0
2016-04-25 10:10:00,31.81,31.84,31.72,31.77,270361.0,18.5951,18.6126,18.5425,18.5717,270361.0
2016-04-25 10:20:00,31.76,31.83,31.72,31.73,180761.0,18.5659,18.6068,18.5425,18.5483,180761.0
2016-04-25 10:30:00,31.72,31.75,31.62,31.63,273903.0,18.5425,18.56,18.484,18.4899,273903.0
2016-04-25 10:40:00,31.63,31.66,31.56,31.56,301073.0,18.4899,18.5074,18.449,18.449,301073.0
2016-04-25 10:50:00,31.56,31.58,31.44,31.57,425982.0,18.449,18.4607,18.3788,18.4548,425982.0
2016-04-25 11:00:00,31.57,31.64,31.5,31.51,289883.0,18.4548,18.4957,18.4139,18.4197,289883.0
2016-04-25 11:10:00,31.51,31.54,31.47,31.49,245478.0,18.4197,18.4373,18.3964,18.408,245478.0
2016-04-25 11:20:00,31.49,31.66,31.48,31.64,311452.0,18.408,18.5074,18.4022,18.4957,311452.0
2016-04-25 11:30:00,31.65,31.68,31.62,31.64,170498.0,18.5016,18.5191,18.484,18.4957,170498.0
2016-04-25 11:40:00,31.63,31.67,31.59,31.6,105816.0,18.4899,18.5133,18.4665,18.4723,105816.0
2016-04-25 11:50:00,31.6,31.62,31.53,31.57,127727.0,18.4723,18.484,18.4314,18.4548,127727.0
2016-04-25 12:00:00,31.58,31.61,31.53,31.54,101104.0,18.4607,18.4782,18.4314,18.4373,101104.0
2016-04-25 12:10:00,31.54,31.61,31.54,31.59,81345.0,18.4373,18.4782,18.4373,18.4665,81345.0
2016-04-25 12:20:00,31.59,31.62,31.57,31.62,84503.0,18.4665,18.484,18.4548,18.484,84503.0
2016-04-25 12:30:00,31.62,31.68,31.6,31.68,150304.0,18.484,18.5191,18.4723,18.5191,150304.0
2016-04-25 12:40:00,31.67,31.73,31.66,31.72,67054.0,18.5133,18.5483,18.5074,18.5425,67054.0
2016-04-25 12:50:00,31.72,31.79,31.72,31.74,136009.0,18.5425,18.5834,18.5425,18.5542,136009.0
2016-04-25 13:00:00,31.74,31.75,31.65,31.68,96220.0,18.5542,18.56,18.5016,18.5191,96220.0
2016-04-25 13:10:00,31.68,31.72,31.67,31.68,75992.0,18.5191,18.5425,18.5133,18.5191,75992.0
2016-04-25 13:20:00,31.69,31.69,31.63,31.63,69079.0,18.525,18.525,18.4899,18.4899,69079.0
2016-04-25 13:30:00,31.64,31.67,31.62,31.66,92903.0,18.4957,18.5133,18.484,18.5074,92903.0
2016-04-25 13:40:00,31.67,31.67,31.64,31.65,87947.0,18.5133,18.5133,18.4957,18.5016,87947.0
2016-04-25 13:50:00,31.65,31.68,31.64,31.66,111802.0,18.5016,18.5191,18.4957,18.5074,111802.0
2016-04-25 14:00:00,31.66,31.72,31.64,31.66,107074.0,18.5074,18.5425,18.4957,18.5074,107074.0
2016-04-25 14:10:00,31.65,31.66,31.62,31.65,60532.0,18.5016,18.5074,18.484,18.5016,60532.0
2016-04-25 14:20:00,31.65,31.65,31.58,31.62,89677.0,18.5016,18.5016,18.4607,18.484,89677.0
2016-04-25 14:30:00,31.62,31.66,31.61,31.65,79570.0,18.484,18.5074,18.4782,18.5016,79570.0
2016-04-25 14:40:00,31.64,31.65,31.6,31.62,97809.0,18.4957,18.5016,18.4723,18.484,97809.0
2016-04-25 14:50:00,31.61,31.63,31.58,31.59,94478.0,18.4782,18.4899,18.4607,18.4665,94478.0
2016-04-25 15:00:00,31.59,31.61,31.58,31.61,98445.0,18.4665,18.4782,18.4607,18.4782,98445.0
2016-04-25 15:10:00,31.61,31.66,31.61,31.64,152123.0,18.4782,18.5074,18.4782,18.4957,152123.0
2016-04-25 15:20:00,31.65,31.7,31.64,31.7,142838.0,18.5016,18.5308,18.4957,18.5308,142838.0
2016-04-25 15:30:00,31.7,31.75,31.67,31.74,143339.0,18.5308,18.56,18.5133,18.5542,143339.0
2016-04-25 15:40:00,31.75,31.76,31.69,31.76,301226.0,18.56,18.5659,18.525,18.5659,301226.0
2016-04-25 15:50:00,31.76,31.8,31.72,31.79,508626.0,18.5659,18.5893,18.5425,18.5834,508626.0
2016-04-26 09:30:00,33.3,33.33,33.1,33.21,1413804.0,19.4661,19.4837,19.3492,19.4135,1413804.0
2016-04-26 09:40:00,33.21,33.33,33.14,33.31,967811.0,19.4135,19.4837,19.3726,19.472,967811.0
2016-04-26 09:50:00,33.32,33.35,33.08,33.19,857154.0,19.4778,19.4953,19.3375,19.4018,857154.0
2016-04-26 10:00:00,33.19,33.27,33.17,33.2,499976.0,19.4018,19.4486,19.3901,19.4077,499976.0
2016-04-26 10:10:00,33.21,33.23,33.09,33.14,439536.0,19.4135,19.4252,19.3434,19.3726,439536.0
2016-04-26 10:20:00,33.13,33.23,33.13,33.15,448734.0,19.3667,19.4252,19.3667,19.3784,448734.0
2016-04-26 10:30:00,33.15,33.26,33.11,33.17,423353.0,19.3784,19.4427,19.355,19.3901,423353.0
2016-04-26 10:40:00,33.18,33.31,33.17,33.26,439075.0,19.396,19.472,19.3901,19.4427,439075.0
2016-04-26 10:50:00,33.24,33.36,33.21,33.29,404727.0,19.431,19.5012,19.4135,19.4603,404727.0
2016-04-26 11:00:00,33.29,33.3,33.26,33.29,332002.0,19.4603,19.4661,19.4427,19.4603,332002.0
2016-04-26 11:10:00,33.29,33.33,33.26,33.29,273226.0,19.4603,19.4837,19.4427,19.4603,273226.0
2016-04-26 11:20:00,33.29,33.32,33.24,33.32,282162.0,19.4603,19.4778,19.431,19.4778,282162.0
2016-04-26 11:30:00,33.32,33.33,33.22,33.31,686528.0,19.4778,19.4837,19.4193,19.472,686528.0
2016-04-26 11:40:00,33.3,33.4,33.3,33.39,270161.0,19.4661,19.5246,19.4661,19.5187,270161.0
2016-04-26 11:50:00,33.4,33.48,33.39,33.48,358165.0,19.5246,19.5713,19.5187,19.5713,358165.0
2016-04-26 12:00:00,33.47,33.5,33.47,33.47,232606.0,19.5655,19.583,19.5655,19.5655,232606.0
2016-04-26 12:10:00,33.48,33.49,33.37,33.43,244050.0,19.5713,19.5772,19.507,19.5421,244050.0
2016-04-26 12:20:00,33.43,33.46,33.38,33.39,160995.0,19.5421,19.5596,19.5129,19.5187,160995.0
2016-04-26 12:30:00,33.4,33.44,33.36,33.37,225546.0,19.5246,19.548,19.5012,19.507,225546.0
2016-04-26 12:40:00,33.37,33.41,33.36,33.4,70057.0,19.507,19.5304,19.5012,19.5246,70057.0
2016-04-26 12:50:00,33.4,33.42,33.36,33.4,153356.0,19.5246,19.5363,19.5012,19.5246,153356.0
2016-04-26 13:00:00,33.4,33.44,33.4,33.41,152106.0,19.5246,19.548,19.5246,19.5304,152106.0
2016-04-26 13:10:00,33.41,33.41,33.36,33.41,114532.0,19.5304,19.5304,19.5012,19.5304,114532.0
2016-04-26 13:20:00,33.4,33.46,33.4,33.42,135903.0,19.5246,19.5596,19.5246,19.5363,135903.0
2016-04-26 13:30:00,33.43,33.43,33.42,33.43,68690.0,19.5421,19.5421,19.5363,19.5421,68690.0
2016-04-26 13:40:00,33.43,33.43,33.38,33.41,144080.0,19.5421,19.5421,19.5129,19.5304,144080.0
2016-04-26 13:50:00,33.41,33.43,33.39,33.4,162796.0,19.5304,19.5421,19.5187,19.5246,162796.0
2016-04-26 14:00:00,33.4,33.42,33.38,33.4,249038.0,19.5246,19.5363,19.5129,19.5246,249038.0
2016-04-26 14:10:00,33.4,33.46,33.39,33.45,126505.0,19.5246,19.5596,19.5187,19.5538,126505.0
2016-04-26 14:20:00,33.45,33.49,33.4,33.41,263820.0,19.5538,19.5772,19.5246,19.5304,263820.0
2016-04-26 14:30:00,33.41,33.47,33.4,33.43,142514.0,19.5304,19.5655,19.5246,19.5421,142514.0
2016-04-26 14:40:00,33.43,33.45,33.4,33.43,246415.0,19.5421,19.5538,19.5246,19.5421,246415.0
2016-04-26 14:50:00,33.43,33.43,33.37,33.39,304233.0,19.5421,19.5421,19.507,19.5187,304233.0
2016-04-26 15:00:00,33.4,33.44,33.36,33.37,226269.0,19.5246,19.548,19.5012,19.507,226269.0
2016-04-26 15:10:00,33.38,33.43,33.37,33.41,195842.0,19.5129,19.5421,19.507,19.5304,195842.0
2016-04-26 15:20:00,33.42,33.46,33.4,33.45,209724.0,19.5363,19.5596,19.5246,19.5538,209724.0
2016-04-26 15:30:00,33.45,33.47,33.42,33.45,290008.0,19.5538,19.5655,19.5363,19.5538,290008.0
2016-04-26 15:40:00,33.45,33.49,33.44,33.49,425003.0,19.5538,19.5772,19.548,19.5772,425003.0
2016-04-26 15:50:00,33.48,33.52,33.48,33.49,744587.0,19.5713,19.5947,19.5713,19.5772,744587.0
2016-04-27 09:30:00,33.56,33.72,33.55,33.71,563573.0,19.6181,19.7116,19.6123,19.7058,563573.0
2016-04-27 09:40:00,33.72,33.74,33.56,33.67,434255.0,19.7116,19.7233,19.6181,19.6824,434255.0
2016-04-27 09:50:00,33.68,33.84,33.68,33.82,438436.0,19.6883,19.7818,19.6883,19.7701,438436.0
2016-04-27 10:00:00,33.82,33.91,33.8,33.88,295894.0,19.7701,19.8227,19.7584,19.8052,295894.0
2016-04-27 10:10:00,33.88,34.0,33.86,33.95,500947.0,19.8052,19.8753,19.7935,19.8461,500947.0
2016-04-27 10:20:00,33.95,34.0,33.9,33.9,286525.0,19.8461,19.8753,19.8169,19.8169,286525.0
2016-04-27 10:30:00,33.87,33.91,33.65,33.65,770883.0,19.7993,19.8227,19.6707,19.6707,770883.0
2016-04-27 10:40:00,33.65,33.69,33.59,33.64,445901.0,19.6707,19.6941,19.6356,19.6649,445901.0
2016-04-27 10:50:00,33.64,33.64,33.46,33.46,401537.0,19.6649,19.6649,19.5596,19.5596,401537.0
2016-04-27 11:00:00,33.47,33.63,33.42,33.63,366051.0,19.5655,19.659,19.5363,19.659,366051.0
2016-04-27 11:10:00,33.62,33.7,33.61,33.65,204625.0,19.6532,19.6999,19.6473,19.6707,204625.0
2016-04-27 11:20:00,33.65,33.7,33.59,33.68,243114.0,19.6707,19.6999,19.6356,19.6883,243114.0
2016-04-27 11:30:00,33.68,33.7,33.6,33.64,248362.0,19.6883,19.6999,19.6415,19.6649,248362.0
2016-04-27 11:40:00,33.64,33.76,33.6,33.75,129875.0,19.6649,19.735,19.6415,19.7292,129875.0
2016-04-27 11:50:00,33.74,33.8,33.72,33.8,84185.0,19.7233,19.7584,19.7116,19.7584,84185.0
2016-04-27 12:00:00,33.79,33.83,33.78,33.82,108471.0,19.7526,19.7759,19.7467,19.7701,108471.0
2016-04-27 12:10:00,33.82,33.84,33.8,33.83,109612.0,19.7701,19.7818,19.7584,19.7759,109612.0
2016-04-27 12:20:00,33.82,33.84,33.79,33.82,102723.0,19.7701,19.7818,19.7526,19.7701,102723.0
2016-04-27 12:30:00,33.83,33.83,33.75,33.78,99400.0,19.7759,19.7759,19.7292,19.7467,99400.0
2016-04-27 12:40:00,33.78,33.79,33.71,33.71,112624.0,19.7467,19.7526,19.7058,19.7058,112624.0
2016-04-27 12:50:00,33.71,33.74,33.66,33.71,187054.0,19.7058,19.7233,19.6766,19.7058,187054.0
2016-04-27 13:00:00,33.7,33.76,33.69,33.74,87201.0,19.6999,19.735,19.6941,19.7233,87201.0
2016-04-27 13:10:00,33.73,33.76,33.71,33.75,116465.0,19.7175,19.735,19.7058,19.7292,116465.0
2016-04-27 13:20:00,33.74,33.79,33.73,33.77,135514.0,19.7233,19.7526,19.7175,19.7409,135514.0
2016-04-27 13:30:00,33.77,33.79,33.74,33.75,131616.0,19.7409,19.7526,19.7233,19.7292,131616.0
2016-04-27 13:40:00,33.74,33.78,33.74,33.77,93020.0,19.7233,19.7467,19.7233,19.7409,93020.0
2016-04-27 13:50:00,33.76,33.78,33.7,33.73,123842.0,19.735,19.7467,19.6999,19.7175,123842.0
2016-04-27 14:00:00,33.73,33.85,33.63,33.81,208370.0,19.7175,19.7876,19.659,19.7642,208370.0
2016-04-27 14:10:00,33.83,33.88,33.74,33.86,340703.0,19.7759,19.8052,19.7233,19.7935,340703.0
2016-04-27 14:20:00,33.86,33.91,33.81,33.81,202048.0,19.7935,19.8227,19.7642,19.7642,202048.0
2016-04-27 14:30:00,33.81,33.84,33.79,33.82,128866.0,19.7642,19.7818,19.7526,19.7701,128866.0
2016-04-27 14:40:00,33.82,33.83,33.75,33.77,243317.0,19.7701,19.7759,19.7292,19.7409,243317.0
2016-04-27 14:50:00,33.76,33.81,33.76,33.79,102778.0,19.735,19.7642,19.735,19.7526,102778.0
2016-04-27 15:00:00,33.79,33.86,33.76,33.81,164512.0,19.7526,19.7935,19.735,19.7642,164512.0
2016-04-27 15:10:00,33.8,33.85,33.79,33.83,175791.0,19.7584,19.7876,19.7526,19.7759,175791.0
2016-04-27 15:20:00,33.83,33.85,33.79,33.82,250826.0,19.7759,19.7876,19.7526,19.7701,250826.0
2016-04-27 15:30:00,33.82,33.88,33.81,33.88,152835.0,19.7701,19.8052,19.7642,19.8052,152835.0
2016-04-27 15:40:00,33.88,33.89,33.82,33.84,273190.0,19.8052,19.811,19.7701,19.7818,273190.0
2016-04-27 15:50:00,33.84,33.86,33.82,33.84,328130.0,19.7818,19.7935,19.7701,19.7818,328130.0
2016-04-28 09:30:00,33.34,33.51,33.33,33.45,707015.0,19.4895,19.5889,19.4837,19.5538,707015.0
2016-04-28 09:40:00,33.45,33.64,33.44,33.57,410604.0,19.5538,19.6649,19.548,19.6239,410604.0
2016-04-28 09:50:00,33.57,33.67,33.56,33.67,297296.0,19.6239,19.6824,19.6181,19.6824,297296.0
2016-04-28 10:00:00,33.66,33.83,33.63,33.74,357504.0,19.6766,19.7759,19.659,19.7233,357504.0
2016-04-28 10:10:00,33.75,33.76,33.63,33.66,200980.0,19.7292,19.735,19.659,19.6766,200980.0
2016-04-28 10:20:00,33.66,33.72,33.58,33.7,246823.0,19.6766,19.7116,19.6298,19.6999,246823.0
2016-04-28 10:30:00,33.7,33.77,33.66,33.71,247018.0,19.6999,19.7409,19.6766,19.7058,247018.0
2016-04-28 10:40:00,33.71,33.78,33.66,33.73,174625.0,19.7058,19.7467,19.6766,19.7175,174625.0
2016-04-28 10:50:00,33.74,33.79,33.69,33.72,156883.0,19.7233,19.7526,19.6941,19.7116,156883.0
2016-04-28 11:00:00,33.72,33.82,33.72,33.75,187519.0,19.7116,19.7701,19.7116,19.7292,187519.0
2016-04-28 11:10:00,33.74,33.82,33.71,33.82,119603.0,19.7233,19.7701,19.7058,19.7701,119603.0
2016-04-28 11:20:00,33.83,33.85,33.76,33.8,182797.0,19.7759,19.7876,19.735,19.7584,182797.0
2016-04-28 11:30:00,33.81,33.89,33.78,33.88,157896.0,19.7642,19.811,19.7467,19.8052,157896.0
2016-04-28 11:40:00,33.89,33.91,33.85,33.87,111331.0,19.811,19.8227,19.7876,19.7993,111331.0
2016-04-28 11:50:00,33.87,33.88,33.84,33.84,104047.0,19.7993,19.8052,19.7818,19.7818,104047.0
2016-04-28 12:00:00,33.84,33.89,33.84,33.88,123073.0,19.7818,19.811,19.7818,19.8052,123073.0
2016-04-28 12:10:00,33.88,33.89,33.76,33.8,179917.0,19.8052,19.811,19.735,19.7584,179917.0
2016-04-28 12:20:00,33.8,33.86,33.79,33.86,59300.0,19.7584,19.7935,19.7526,19.7935,59300.0
2016-04-28 12:30:00,33.86,33.92,33.84,33.92,83863.0,19.7935,19.8285,19.7818,19.8285,83863.0
2016-04-28 12:40:00,33.91,33.97,33.9,33.93,232689.0,19.8227,19.8578,19.8169,19.8344,232689.0
2016-04-28 12:50:00,33.94,34.0,33.93,33.97,160804.0,19.8402,19.8753,19.8344,19.8578,160804.0
2016-04-28 13:00:00,33.98,34.0,33.96,33.98,125710.0,19.8636,19.8753,19.8519,19.8636,125710.0
2016-04-28 13:10:00,33.99,33.99,33.95,33.96,76454.0,19.8695,19.8695,19.8461,19.8519,76454.0
2016-04-28 13:20:00,33.97,33.98,33.94,33.97,100349.0,19.8578,19.8636,19.8402,19.8578,100349.0
2016-04-28 13:30:00,33.97,34.0,33.96,33.99,89491.0,19.8578,19.8753,19.8519,19.8695,89491.0
2016-04-28 13:40:00,33.98,34.0,33.97,34.0,81946.0,19.8636,19.8753,19.8578,19.8753,81946.0
2016-04-28 13:50:00,33.99,34.0,33.97,33.99,244474.0,19.8695,19.8753,19.8578,19.8695,244474.0
2016-04-28 14:00:00,34.0,34.0,33.97,33.99,87047.0,19.8753,19.8753,19.8578,19.8695,87047.0
2016-04-28 14:10:00,33.99,33.99,33.94,33.95,86508.0,19.8695,19.8695,19.8402,19.8461,86508.0
2016-04-28 14:20:00,33.94,33.96,33.92,33.94,84852.0,19.8402,19.8519,19.8285,19.8402,84852.0
2016-04-28 14:30:00,33.94,33.96,33.9,33.91,87182.0,19.8402,19.8519,19.8169,19.8227,87182.0
2016-04-28 14:40:00,33.9,33.94,33.89,33.9,100928.0,19.8169,19.8402,19.811,19.8169,100928.0
2016-04-28 14:50:00,33.89,33.9,33.83,33.83,92484.0,19.811,19.8169,19.7759,19.7759,92484.0
2016-04-28 15:00:00,33.84,33.84,33.76,33.76,148047.0,19.7818,19.7818,19.735,19.735,148047.0
2016-04-28 15:10:00,33.76,33.76,33.61,33.61,245038.0,19.735,19.735,19.6473,19.6473,245038.0
2016-04-28 15:20:00,33.61,33.64,33.45,33.46,264840.0,19.6473,19.6649,19.5538,19.5596,264840.0
2016-04-28 15:30:00,33.47,33.55,33.45,33.55,264376.0,19.5655,19.6123,19.5538,19.6123,264376.0
2016-04-28 15:40:00,33.54,33.57,33.5,33.51,213500.0,19.6064,19.6239,19.583,19.5889,213500.0
2016-04-28 15:50:00,33.51,33.52,33.44,33.49,369160.0,19.5889,19.5947,19.548,19.5772,369160.0
2016-04-29 09:30:00,33.52,33.75,33.52,33.61,491321.0,19.5947,19.7292,19.5947,19.6473,491321.0
2016-04-29 09:40:00,33.61,33.68,33.55,33.56,280507.0,19.6473,19.6883,19.6123,19.6181,280507.0
2016-04-29 09:50:00,33.55,33.56,33.36,33.37,306062.0,19.6123,19.6181,19.5012,19.507,306062.0
2016-04-29 10:00:00,33.37,33.48,33.31,33.46,260763.0,19.507,19.5713,19.472,19.5596,260763.0
2016-04-29 10:10:00,33.46,33.59,33.41,33.57,211611.0,19.5596,19.6356,19.5304,19.6239,211611.0
2016-04-29 10:20:00,33.56,33.63,33.52,33.59,212293.0,19.6181,19.659,19.5947,19.6356,212293.0
2016-04-29 10:30:00,33.6,33.77,33.6,33.73,211934.0,19.6415,19.7409,19.6415,19.7175,211934.0
2016-04-29 10:40:00,33.74,33.74,33.64,33.65,179857.0,19.7233,19.7233,19.6649,19.6707,179857.0
2016-04-29 10:50:00,33.64,33.64,33.53,33.54,197577.0,19.6649,19.6649,19.6006,19.6064,197577.0
2016-04-29 11:00:00,33.54,33.63,33.53,33.59,138574.0,19.6064,19.659,19.6006,19.6356,138574.0
2016-04-29 11:10:00,33.6,33.65,33.45,33.48,250256.0,19.6415,19.6707,19.5538,19.5713,250256.0
2016-04-29 11:20:00,33.48,33.5,33.33,33.33,316241.0,19.5713,19.583,19.4837,19.4837,316241.0
2016-04-29 11:30:00,33.33,33.35,33.13,33.2,560959.0,19.4837,19.4953,19.3667,19.4077,560959.0
2016-04-29 11:40:00,33.19,33.26,33.14,33.24,213875.0,19.4018,19.4427,19.3726,19.431,213875.0
2016-04-29 11:50:00,33.24,33.34,33.22,33.3,91793.0,19.431,19.4895,19.4193,19.4661,91793.0
2016-04-29 12:00:00,33.3,33.33,33.23,33.33,98299.0,19.4661,19.4837,19.4252,19.4837,98299.0
2016-04-29 12:10:00,33.32,33.32,33.23,33.32,120687.0,19.4778,19.4778,19.4252,19.4778,120687.0
2016-04-29 12:20:00,33.31,33.38,33.31,33.37,68314.0,19.472,19.5129,19.472,19.507,68314.0
2016-04-29 12:30:00,33.37,33.45,33.35,33.44,71679.0,19.507,19.5538,19.4953,19.548,71679.0
2016-04-29 12:40:00,33.44,33.5,33.41,33.5,142460.0,19.548,19.583,19.5304,19.583,142460.0
2016-04-29 12:50:00,33.49,33.52,33.43,33.46,162530.0,19.5772,19.5947,19.5421,19.5596,162530.0
2016-04-29 13:00:00,33.46,33.54,33.46,33.51,177074.0,19.5596,19.6064,19.5596,19.5889,177074.0
2016-04-29 13:10:00,33.52,33.57,33.49,33.53,143536.0,19.5947,19.6239,19.5772,19.6006,143536.0
2016-04-29 13:20:00,33.52,33.53,33.44,33.44,139970.0,19.5947,19.6006,19.548,19.548,139970.0
2016-04-29 13:30:00,33.44,33.46,33.39,33.4,160263.0,19.548,19.5596,19.5187,19.5246,160263.0
2016-04-29 13:40:00,33.4,33.41,33.25,33.3,172704.0,19.5246,19.5304,19.4369,19.4661,172704.0
2016-04-29 13:50:00,33.3,33.36,33.29,33.33,121885.0,19.4661,19.5012,19.4603,19.4837,121885.0
2016-04-29 14:00:00,33.34,33.37,33.29,33.3,154279.0,19.4895,19.507,19.4603,19.4661,154279.0
2016-04-29 14:10:00,33.29,33.38,33.28,33.38,119675.0,19.4603,19.5129,19.4544,19.5129,119675.0
2016-04-29 14:20:00,33.38,33.5,33.37,33.46,182292.0,19.5129,19.583,19.507,19.5596,182292.0
2016-04-29 14:30:00,33.46,33.46,33.37,33.42,243767.0,19.5596,19.5596,19.507,19.5363,243767.0
2016-04-29 14:40:00,33.43,33.47,33.41,33.45,135223.0,19.5421,19.5655,19.5304,19.5538,135223.0
2016-04-29 14:50:00,33.45,33.46,33.39,33.43,158521.0,19.5538,19.5596,19.5187,19.5421,158521.0
2016-04-29 15:00:00,33.43,33.52,33.43,33.47,125028.0,19.5421,19.5947,19.5421,19.5655,125028.0
2016-04-29 15:10:00,33.48,33.58,33.47,33.58,173659.0,19.5713,19.6298,19.5655,19.6298,173659.0
2016-04-29 15:20:00,33.58,33.59,33.49,33.51,172855.0,19.6298,19.6356,19.5772,19.5889,172855.0
2016-04-29 15:30:00,33.51,33.61,33.51,33.59,219569.0,19.5889,19.6473,19.5889,19.6356,219569.0
2016-04-29 15:40:00,33.59,33.7,33.58,33.59,355145.0,19.6356,19.6999,19.6298,19.6356,355145.0
2016-04-29 15:50:00,33.6,33.63,33.56,33.59,597744.0,19.6415,19.659,19.6181,19.6356,597744.0
2016-05-02 09:30:00,33.62,33.63,33.38,33.55,421199.0,19.6532,19.659,19.5129,19.6123,421199.0
2016-05-02 09:40:00,33.56,33.56,33.3,33.34,328249.0,19.6181,19.6181,19.4661,19.4895,328249.0
2016-05-02 09:50:00,33.33,33.51,33.32,33.45,163633.0,19.4837,19.5889,19.4778,19.5538,163633.0
2016-05-02 10:00:00,33.46,33.55,33.36,33.51,206171.0,19.5596,19.6123,19.5012,19.5889,206171.0
2016-05-02 10:10:00,33.52,33.62,33.46,33.5,177337.0,19.5947,19.6532,19.5596,19.583,177337.0
2016-05-02 10:20:00,33.51,33.64,33.5,33.59,134482.0,19.5889,19.6649,19.583,19.6356,134482.0
2016-05-02 10:30:00,33.59,33.65,33.55,33.62,153826.0,19.6356,19.6707,19.6123,19.6532,153826.0
2016-05-02 10:40:00,33.63,33.64,33.57,33.59,131133.0,19.659,19.6649,19.6239,19.6356,131133.0
2016-05-02 10:50:00,33.59,33.64,33.5,33.61,106058.0,19.6356,19.6649,19.583,19.6473,106058.0
2016-05-02 11:00:00,33.62,33.69,33.6,33.68,189119.0,19.6532,19.6941,19.6415,19.6883,189119.0
2016-05-02 11:10:00,33.68,33.75,33.67,33.69,160307.0,19.6883,19.7292,19.6824,19.6941,160307.0
2016-05-02 11:20:00,33.7,33.7,33.54,33.59,181147.0,19.6999,19.6999,19.6064,19.6356,181147.0
2016-05-02 11:30:00,33.59,33.65,33.55,33.61,152566.0,19.6356,19.6707,19.6123,19.6473,152566.0
2016-05-02 11:40:00,33.6,33.61,33.42,33.44,194150.0,19.6415,19.6473,19.5363,19.548,194150.0
2016-05-02 11:50:00,33.44,33.47,33.36,33.38,150271.0,19.548,19.5655,19.5012,19.5129,150271.0
2016-05-02 12:00:00,33.37,33.45,33.36,33.43,169575.0,19.507,19.5538,19.5012,19.5421,169575.0
2016-05-02 12:10:00,33.43,33.46,33.38,33.4,108509.0,19.5421,19.5596,19.5129,19.5246,108509.0
2016-05-02 12:20:00,33.4,33.41,33.34,33.34,135162.0,19.5246,19.5304,19.4895,19.4895,135162.0
2016-05-02 12:30:00,33.35,33.48,33.35,33.42,150985.0,19.4953,19.5713,19.4953,19.5363,150985.0
2016-05-02 12:40:00,33.43,33.51,33.42,33.49,84132.0,19.5421,19.5889,19.5363,19.5772,84132.0
2016-05-02 12:50:00,33.49,33.53,33.48,33.53,82393.0,19.5772,19.6006,19.5713,19.6006,82393.0
2016-05-02 13:00:00,33.52,33.59,33.52,33.54,54303.0,19.5947,19.6356,19.5947,19.6064,54303.0
2016-05-02 13:10:00,33.54,33.59,33.54,33.56,136849.0,19.6064,19.6356,19.6064,19.6181,136849.0
2016-05-02 13:20:00,33.57,33.66,33.57,33.65,119448.0,19.6239,19.6766,19.6239,19.6707,119448.0
2016-05-02 13:30:00,33.64,33.66,33.58,33.61,116333.0,19.6649,19.6766,19.6298,19.6473,116333.0
2016-05-02 13:40:00,33.6,33.64,33.59,33.64,62050.0,19.6415,19.6649,19.6356,19.6649,62050.0
2016-05-02 13:50:00,33.64,33.64,33.54,33.56,98357.0,19.6649,19.6649,19.6064,19.6181,98357.0
2016-05-02 14:00:00,33.55,33.63,33.55,33.61,74846.0,19.6123,19.659,19.6123,19.6473,74846.0
2016-05-02 14:10:00,33.61,33.64,33.6,33.63,66307.0,19.6473,19.6649,19.6415,19.659,66307.0
2016-05-02 14:20:00,33.63,33.66,33.57,33.59,137274.0,19.659,19.6766,19.6239,19.6356,137274.0
2016-05-02 14:30:00,33.59,33.65,33.58,33.6,113140.0,19.6356,19.6707,19.6298,19.6415,113140.0
2016-05-02 14:40:00,33.59,33.63,33.57,33.6,97306.0,19.6356,19.659,19.6239,19.6415,97306.0
2016-05-02 14:50:00,33.61,33.61,33.56,33.58,144359.0,19.6473,19.6473,19.6181,19.6298,144359.0
2016-05-02 15:00:00,33.59,33.61,33.55,33.59,117212.0,19.6356,19.6473,19.6123,19.6356,117212.0
2016-05-02 15:10:00,33.59,33.62,33.58,33.62,108948.0,19.6356,19.6532,19.6298,19.6532,108948.0
2016-05-02 15:20:00,33.62,33.62,33.55,33.57,194340.0,19.6532,19.6532,19.6123,19.6239,194340.0
2016-05-02 15:30:00,33.57,33.63,33.55,33.63,156734.0,19.6239,19.659,19.6123,19.659,156734.0
2016-05-02 15:40:00,33.63,33.66,33.61,33.62,274297.0,19.659,19.6766,19.6473,19.6532,274297.0
2016-05-02 15:50:00,33.62,33.64,33.6,33.63,400022.0,19.6532,19.6649,19.6415,19.659,400022.0
2016-05-03 09:30:00,33.0,33.0,32.9,32.94,679131.0,19.2907,19.2907,19.2323,19.2557,679131.0
2016-05-03 09:40:00,32.94,33.0,32.91,32.94,533953.0,19.2557,19.2907,19.2381,19.2557,533953.0
2016-05-03 09:50:00,32.94,32.94,32.76,32.81,382208.0,19.2557,19.2557,19.1504,19.1797,382208.0
2016-05-03 10:00:00,32.81,32.85,32.7,32.7,266080.0,19.1797,19.2031,19.1154,19.1154,266080.0
2016-05-03 10:10:00,32.7,32.8,32.64,32.79,329497.0,19.1154,19.1738,19.0803,19.168,329497.0
2016-05-03 10:20:00,32.79,32.8,32.73,32.73,243279.0,19.168,19.1738,19.1329,19.1329,243279.0
2016-05-03 10:30:00,32.73,32.73,32.63,32.68,285714.0,19.1329,19.1329,19.0745,19.1037,285714.0
2016-05-03 10:40:00,32.68,32.73,32.64,32.69,300416.0,19.1037,19.1329,19.0803,19.1095,300416.0
2016-05-03 10:50:00,32.69,32.74,32.61,32.64,244950.0,19.1095,19.1388,19.0628,19.0803,244950.0
2016-05-03 11:00:00,32.65,32.69,32.6,32.65,148360.0,19.0861,19.1095,19.0569,19.0861,148360.0
2016-05-03 11:10:00,32.65,32.69,32.61,32.67,166622.0,19.0861,19.1095,19.0628,19.0978,166622.0
2016-05-03 11:20:00,32.67,32.67,32.57,32.62,349230.0,19.0978,19.0978,19.0394,19.0686,349230.0
2016-05-03 11:30:00,32.62,32.64,32.54,32.62,265653.0,19.0686,19.0803,19.0218,19.0686,265653.0
2016-05-03 11:40:00,32.61,32.7,32.58,32.65,157117.0,19.0628,19.1154,19.0452,19.0861,157117.0
2016-05-03 11:50:00,32.66,32.67,32.62,32.64,102960.0,19.092,19.0978,19.0686,19.0803,102960.0
2016-05-03 12:00:00,32.65,32.66,32.54,32.59,145345.0,19.0861,19.092,19.0218,19.0511,145345.0
2016-05-03 12:10:00,32.59,32.6,32.54,32.55,136147.0,19.0511,19.0569,19.0218,19.0277,136147.0
2016-05-03 12:20:00,32.56,32.58,32.51,32.52,213047.0,19.0335,19.0452,19.0043,19.0102,213047.0
2016-05-03 12:30:00,32.52,32.61,32.51,32.6,118046.0,19.0102,19.0628,19.0043,19.0569,118046.0
2016-05-03 12:40:00,32.6,32.61,32.55,32.57,77162.0,19.0569,19.0628,19.0277,19.0394,77162.0
2016-05-03 12:50:00,32.57,32.59,32.55,32.58,77235.0,19.0394,19.0511,19.0277,19.0452,77235.0
2016-05-03 13:00:00,32.57,32.63,32.54,32.62,133687.0,19.0394,19.0745,19.0218,19.0686,133687.0
2016-05-03 13:10:00,32.62,32.64,32.59,32.63,98119.0,19.0686,19.0803,19.0511,19.0745,98119.0
2016-05-03 13:20:00,32.62,32.66,32.59,32.66,88142.0,19.0686,19.092,19.0511,19.092,88142.0
2016-05-03 13:30:00,32.66,32.71,32.64,32.7,136933.0,19.092,19.1212,19.0803,19.1154,136933.0
2016-05-03 13:40:00,32.71,32.74,32.69,32.69,221263.0,19.1212,19.1388,19.1095,19.1095,221263.0
2016-05-03 13:50:00,32.7,32.72,32.6,32.61,270033.0,19.1154,19.1271,19.0569,19.0628,270033.0
2016-05-03 14:00:00,32.61,32.62,32.55,32.59,99046.0,19.0628,19.0686,19.0277,19.0511,99046.0
2016-05-03 14:10:00,32.58,32.61,32.52,32.54,129488.0,19.0452,19.0628,19.0102,19.0218,129488.0
2016-05-03 14:20:00,32.53,32.57,32.51,32.55,163827.0,19.016,19.0394,19.0043,19.0277,163827.0
2016-05-03 14:30:00,32.55,32.63,32.55,32.6,108410.0,19.0277,19.0745,19.0277,19.0569,108410.0
2016-05-03 14:40:00,32.59,32.6,32.52,32.53,92751.0,19.0511,19.0569,19.0102,19.016,92751.0
2016-05-03 14:50:00,32.52,32.57,32.52,32.55,105756.0,19.0102,19.0394,19.0102,19.0277,105756.0
2016-05-03 15:00:00,32.55,32.57,32.5,32.56,175724.0,19.0277,19.0394,18.9985,19.0335,175724.0
2016-05-03 15:10:00,32.56,32.56,32.52,32.55,102057.0,19.0335,19.0335,19.0102,19.0277,102057.0
2016-05-03 15:20:00,32.56,32.56,32.51,32.51,119810.0,19.0335,19.0335,19.0043,19.0043,119810.0
2016-05-03 15:30:00,32.51,32.54,32.47,32.48,381184.0,19.0043,19.0218,18.9809,18.9868,381184.0
2016-05-03 15:40:00,32.47,32.56,32.47,32.55,373793.0,18.9809,19.0335,18.9809,19.0277,373793.0
2016-05-03 15:50:00,32.54,32.58,32.53,32.56,560357.0,19.0218,19.0452,19.016,19.0335,560357.0
2016-05-04 09:30:00,31.72,31.96,31.66,31.82,636583.0,18.8936,19.0366,18.8579,18.9532,636583.0
2016-05-04 09:40:00,31.82,31.86,31.7,31.81,463490.0,18.9532,18.977,18.8817,18.9472,463490.0
2016-05-04 09:50:00,31.81,31.94,31.8,31.91,344112.0,18.9472,19.0247,18.9413,19.0068,344112.0
2016-05-04 10:00:00,31.91,31.96,31.74,31.79,321771.0,19.0068,19.0366,18.9055,18.9353,321771.0
2016-05-04 10:10:00,31.79,31.85,31.76,31.82,304881.0,18.9353,18.9711,18.9175,18.9532,304881.0
2016-05-04 10:20:00,31.83,31.9,31.79,31.89,250629.0,18.9592,19.0009,18.9353,18.9949,250629.0
2016-05-04 10:30:00,31.89,31.9,31.63,31.73,591307.0,18.9949,19.0009,18.84,18.8996,591307.0
2016-05-04 10:40:00,31.72,31.74,31.47,31.48,344727.0,18.8936,18.9055,18.7447,18.7507,344727.0
2016-05-04 10:50:00,31.47,31.51,31.4,31.5,413685.0,18.7447,18.7686,18.703,18.7626,413685.0
2016-05-04 11:00:00,31.5,31.54,31.45,31.49,260690.0,18.7626,18.7864,18.7328,18.7566,260690.0
2016-05-04 11:10:00,31.49,31.53,31.32,31.34,300662.0,18.7566,18.7805,18.6554,18.6673,300662.0
2016-05-04 11:20:00,31.32,31.35,31.26,31.31,395789.0,18.6554,18.6733,18.6196,18.6494,395789.0
2016-05-04 11:30:00,31.3,31.36,31.28,31.32,424432.0,18.6435,18.6792,18.6316,18.6554,424432.0
2016-05-04 11:40:00,31.33,31.4,31.29,31.39,157236.0,18.6613,18.703,18.6375,18.6971,157236.0
2016-05-04 11:50:00,31.39,31.41,31.34,31.37,158984.0,18.6971,18.709,18.6673,18.6852,158984.0
2016-05-04 12:00:00,31.37,31.49,31.37,31.43,126956.0,18.6852,18.7566,18.6852,18.7209,126956.0
2016-05-04 12:10:00,31.43,31.49,31.43,31.46,161739.0,18.7209,18.7566,18.7209,18.7388,161739.0
2016-05-04 12:20:00,31.45,31.52,31.45,31.48,77791.0,18.7328,18.7745,18.7328,18.7507,77791.0
2016-05-04 12:30:00,31.48,31.52,31.44,31.45,92676.0,18.7507,18.7745,18.7269,18.7328,92676.0
2016-05-04 12:40:00,31.45,31.49,31.44,31.44,62846.0,18.7328,18.7566,18.7269,18.7269,62846.0
2016-05-04 12:50:00,31.45,31.45,31.35,31.35,109252.0,18.7328,18.7328,18.6733,18.6733,109252.0
2016-05-04 13:00:00,31.35,31.4,31.33,31.38,350284.0,18.6733,18.703,18.6613,18.6911,350284.0
2016-05-04 13:10:00,31.37,31.38,31.33,31.38,57262.0,18.6852,18.6911,18.6613,18.6911,57262.0
2016-05-04 13:20:00,31.37,31.39,31.36,31.38,46548.0,18.6852,18.6971,18.6792,18.6911,46548.0
2016-05-04 13:30:00,31.38,31.39,31.31,31.31,87807.0,18.6911,18.6971,18.6494,18.6494,87807.0
2016-05-04 13:40:00,31.31,31.33,31.3,31.31,135395.0,18.6494,18.6613,18.6435,18.6494,135395.0
2016-05-04 13:50:00,31.31,31.34,31.28,31.28,133319.0,18.6494,18.6673,18.6316,18.6316,133319.0
2016-05-04 14:00:00,31.29,31.33,31.27,31.3,182258.0,18.6375,18.6613,18.6256,18.6435,182258.0
2016-05-04 14:10:00,31.29,31.31,31.28,31.3,95334.0,18.6375,18.6494,18.6316,18.6435,95334.0
2016-05-04 14:20:00,31.3,31.4,31.29,31.4,154543.0,18.6435,18.703,18.6375,18.703,154543.0
2016-05-04 14:30:00,31.39,31.42,31.38,31.4,73996.0,18.6971,18.7149,18.6911,18.703,73996.0
2016-05-04 14:40:00,31.4,31.42,31.37,31.4,75535.0,18.703,18.7149,18.6852,18.703,75535.0
2016-05-04 14:50:00,31.39,31.42,31.38,31.4,100560.0,18.6971,18.7149,18.6911,18.703,100560.0
2016-05-04 15:00:00,31.39,31.42,31.35,31.37,251996.0,18.6971,18.7149,18.6733,18.6852,251996.0
2016-05-04 15:10:00,31.37,31.43,31.35,31.42,144578.0,18.6852,18.7209,18.6733,18.7149,144578.0
2016-05-04 15:20:00,31.42,31.44,31.37,31.38,119121.0,18.7149,18.7269,18.6852,18.6911,119121.0
2016-05-04 15:30:00,31.38,31.42,31.37,31.39,175974.0,18.6911,18.7149,18.6852,18.6971,175974.0
2016-05-04 15:40:00,31.39,31.47,31.38,31.44,272607.0,18.6971,18.7447,18.6911,18.7269,272607.0
2016-05-04 15:50:00,31.44,31.44,31.39,31.42,424587.0,18.7269,18.7269,18.6971,18.7149,424587.0
2016-05-05 09:30:00,31.73,31.85,31.71,31.79,469534.0,18.8996,18.9711,18.8877,18.9353,469534.0
2016-05-05 09:40:00,31.78,31.86,31.7,31.8,525302.0,18.9294,18.977,18.8817,18.9413,525302.0
2016-05-05 09:50:00,31.8,31.95,31.79,31.86,330261.0,18.9413,19.0306,18.9353,18.977,330261.0
2016-05-05 10:00:00,31.86,32.04,31.77,31.99,434318.0,18.977,19.0842,18.9234,19.0545,434318.0
2016-05-05 10:10:00,31.98,32.04,31.9,31.93,228890.0,19.0485,19.0842,19.0009,19.0187,228890.0
2016-05-05 10:20:00,31.94,31.97,31.81,31.82,260586.0,19.0247,19.0425,18.9472,18.9532,260586.0
2016-05-05 10:30:00,31.81,31.88,31.76,31.78,208851.0,18.9472,18.9889,18.9175,18.9294,208851.0
2016-05-05 10:40:00,31.78,31.79,31.66,31.73,238233.0,18.9294,18.9353,18.8579,18.8996,238233.0
2016-05-05 10:50:00,31.72,31.79,31.7,31.77,156314.0,18.8936,18.9353,18.8817,18.9234,156314.0
2016-05-05 11:00:00,31.77,31.8,31.71,31.73,145125.0,18.9234,18.9413,18.8877,18.8996,145125.0
2016-05-05 11:10:00,31.72,31.73,31.64,31.67,197708.0,18.8936,18.8996,18.846,18.8639,197708.0
2016-05-05 11:20:00,31.67,31.67,31.56,31.59,187286.0,18.8639,18.8639,18.7983,18.8162,187286.0
2016-05-05 11:30:00,31.59,31.69,31.56,31.62,311761.0,18.8162,18.8758,18.7983,18.8341,311761.0
2016-05-05 11:40:00,31.63,31.64,31.56,31.57,97894.0,18.84,18.846,18.7983,18.8043,97894.0
2016-05-05 11:50:00,31.57,31.61,31.56,31.58,97140.0,18.8043,18.8281,18.7983,18.8102,97140.0
2016-05-05 12:00:00,31.57,31.62,31.54,31.55,98688.0,18.8043,18.8341,18.7864,18.7924,98688.0
2016-05-05 12:10:00,31.55,31.63,31.54,31.6,109034.0,18.7924,18.84,18.7864,18.8222,109034.0
2016-05-05 12:20:00,31.59,31.61,31.53,31.54,148220.0,18.8162,18.8281,18.7805,18.7864,148220.0
2016-05-05 12:30:00,31.54,31.56,31.51,31.52,105335.0,18.7864,18.7983,18.7686,18.7745,105335.0
2016-05-05 12:40:00,31.51,31.54,31.47,31.53,83700.0,18.7686,18.7864,18.7447,18.7805,83700.0
2016-05-05 12:50:00,31.54,31.61,31.54,31.6,137352.0,18.7864,18.8281,18.7864,18.8222,137352.0
2016-05-05 13:00:00,31.6,31.6,31.48,31.49,126790.0,18.8222,18.8222,18.7507,18.7566,126790.0
2016-05-05 13:10:00,31.48,31.49,31.42,31.45,184404.0,18.7507,18.7566,18.7149,18.7328,184404.0
2016-05-05 13:20:00,31.46,31.46,31.35,31.36,115590.0,18.7388,18.7388,18.6733,18.6792,115590.0
2016-05-05 13:30:00,31.36,31.44,31.35,31.43,124166.0,18.6792,18.7269,18.6733,18.7209,124166.0
2016-05-05 13:40:00,31.43,31.53,31.43,31.52,92069.0,18.7209,18.7805,18.7209,18.7745,92069.0
2016-05-05 13:50:00,31.52,31.52,31.45,31.46,79504.0,18.7745,18.7745,18.7328,18.7388,79504.0
2016-05-05 14:00:00,31.46,31.52,31.41,31.52,110557.0,18.7388,18.7745,18.709,18.7745,110557.0
2016-05-05 14:10:00,31.52,31.55,31.45,31.46,99307.0,18.7745,18.7924,18.7328,18.7388,99307.0
2016-05-05 14:20:00,31.47,31.58,31.46,31.56,115425.0,18.7447,18.8102,18.7388,18.7983,115425.0
2016-05-05 14:30:00,31.56,31.59,31.52,31.59,172350.0,18.7983,18.8162,18.7745,18.8162,172350.0
2016-05-05 14:40:00,31.59,31.64,31.57,31.6,114563.0,18.8162,18.846,18.8043,18.8222,114563.0
2016-05-05 14:50:00,31.6,31.6,31.54,31.54,140976.0,18.8222,18.8222,18.7864,18.7864,140976.0
2016-05-05 15:00:00,31.54,31.54,31.48,31.5,81324.0,18.7864,18.7864,18.7507,18.7626,81324.0
2016-05-05 15:10:00,31.51,31.54,31.49,31.54,117485.0,18.7686,18.7864,18.7566,18.7864,117485.0
2016-05-05 15:20:00,31.54,31.56,31.51,31.54,103141.0,18.7864,18.7983,18.7686,18.7864,103141.0
2016-05-05 15:30:00,31.54,31.56,31.52,31.54,127072.0,18.7864,18.7983,18.7745,18.7864,127072.0
2016-05-05 15:40:00,31.54,31.54,31.52,31.52,245739.0,18.7864,18.7864,18.7745,18.7745,245739.0
2016-05-05 15:50:00,31.52,31.57,31.52,31.57,316924.0,18.7745,18.8043,18.7745,18.8043,316924.0
2016-05-06 09:30:00,31.18,31.42,31.18,31.34,483093.0,18.572,18.7149,18.572,18.6673,483093.0
2016-05-06 09:40:00,31.35,31.5,31.34,31.47,351181.0,18.6733,18.7626,18.6673,18.7447,351181.0
2016-05-06 09:50:00,31.48,31.66,31.48,31.56,247953.0,18.7507,18.8579,18.7507,18.7983,247953.0
2016-05-06 10:00:00,31.56,31.73,31.56,31.69,205460.0,18.7983,18.8996,18.7983,18.8758,205460.0
2016-05-06 10:10:00,31.69,31.78,31.64,31.78,196918.0,18.8758,18.9294,18.846,18.9294,196918.0
2016-05-06 10:20:00,31.77,31.79,31.62,31.67,230306.0,18.9234,18.9353,18.8341,18.8639,230306.0
2016-05-06 10:30:00,31.66,31.75,31.62,31.64,241895.0,18.8579,18.9115,18.8341,18.846,241895.0
2016-05-06 10:40:00,31.64,31.67,31.53,31.56,195162.0,18.846,18.8639,18.7805,18.7983,195162.0
2016-05-06 10:50:00,31.56,31.61,31.46,31.49,254898.0,18.7983,18.8281,18.7388,18.7566,254898.0
2016-05-06 11:00:00,31.49,31.61,31.48,31.59,226910.0,18.7566,18.8281,18.7507,18.8162,226910.0
2016-05-06 11:10:00,31.6,31.72,31.57,31.7,129562.0,18.8222,18.8936,18.8043,18.8817,129562.0
2016-05-06 11:20:00,31.71,31.84,31.7,31.79,173338.0,18.8877,18.9651,18.8817,18.9353,173338.0
2016-05-06 11:30:00,31.79,31.83,31.73,31.82,151948.0,18.9353,18.9592,18.8996,18.9532,151948.0
2016-05-06 11:40:00,31.82,31.84,31.72,31.73,92170.0,18.9532,18.9651,18.8936,18.8996,92170.0
2016-05-06 11:50:00,31.72,31.78,31.7,31.71,108756.0,18.8936,18.9294,18.8817,18.8877,108756.0
2016-05-06 12:00:00,31.71,31.77,31.7,31.72,52450.0,18.8877,18.9234,18.8817,18.8936,52450.0
2016-05-06 12:10:00,31.73,31.75,31.7,31.71,65335.0,18.8996,18.9115,18.8817,18.8877,65335.0
2016-05-06 12:20:00,31.71,31.74,31.61,31.62,86041.0,18.8877,18.9055,18.8281,18.8341,86041.0
2016-05-06 12:30:00,31.63,31.69,31.58,31.66,81814.0,18.84,18.8758,18.8102,18.8579,81814.0
2016-05-06 12:40:00,31.66,31.71,31.65,31.68,70145.0,18.8579,18.8877,18.8519,18.8698,70145.0
2016-05-06 12:50:00,31.67,31.72,31.64,31.71,54937.0,18.8639,18.8936,18.846,18.8877,54937.0
2016-05-06 13:00:00,31.71,31.73,31.67,31.71,77644.0,18.8877,18.8996,18.8639,18.8877,77644.0
2016-05-06 13:10:00,31.72,31.76,31.69,31.69,83547.0,18.8936,18.9175,18.8758,18.8758,83547.0
2016-05-06 13:20:00,31.69,31.74,31.69,31.69,71364.0,18.8758,18.9055,18.8758,18.8758,71364.0
2016-05-06 13:30:00,31.69,31.71,31.66,31.67,78588.0,18.8758,18.8877,18.8579,18.8639,78588.0
2016-05-06 13:40:00,31.67,31.68,31.6,31.65,75438.0,18.8639,18.8698,18.8222,18.8519,75438.0
2016-05-06 13:50:00,31.65,31.74,31.64,31.73,64600.0,18.8519,18.9055,18.846,18.8996,64600.0
2016-05-06 14:00:00,31.74,31.75,31.66,31.69,126552.0,18.9055,18.9115,18.8579,18.8758,126552.0
2016-05-06 14:10:00,31.69,31.72,31.64,31.71,90816.0,18.8758,18.8936,18.846,18.8877,90816.0
2016-05-06 14:20:00,31.7,31.73,31.65,31.66,79613.0,18.8817,18.8996,18.8519,18.8579,79613.0
2016-05-06 14:30:00,31.66,31.68,31.61,31.65,87486.0,18.8579,18.8698,18.8281,18.8519,87486.0
2016-05-06 14:40:00,31.65,31.66,31.61,31.62,90269.0,18.8519,18.8579,18.8281,18.8341,90269.0
2016-05-06 14:50:00,31.62,31.67,31.61,31.62,58224.0,18.8341,18.8639,18.8281,18.8341,58224.0
2016-05-06 15:00:00,31.62,31.68,31.61,31.64,95174.0,18.8341,18.8698,18.8281,18.846,95174.0
2016-05-06 15:10:00,31.65,31.68,31.63,31.64,104569.0,18.8519,18.8698,18.84,18.846,104569.0
2016-05-06 15:20:00,31.63,31.65,31.61,31.63,124251.0,18.84,18.8519,18.8281,18.84,124251.0
2016-05-06 15:30:00,31.63,31.64,31.56,31.57,139716.0,18.84,18.846,18.7983,18.8043,139716.0
2016-05-06 15:40:00,31.58,31.58,31.52,31.56,201597.0,18.8102,18.8102,18.7745,18.7983,201597.0
2016-05-06 15:50:00,31.55,31.6,31.55,31.59,271735.0,18.7924,18.8222,18.7924,18.8162,271735.0
2016-05-09 09:30:00,31.42,31.42,31.23,31.24,446960.0,18.7149,18.7149,18.6018,18.6077,446960.0
2016-05-09 09:40:00,31.23,31.25,31.07,31.07,367241.0,18.6018,18.6137,18.5065,18.5065,367241.0
2016-05-09 09:50:00,31.07,31.14,31.03,31.14,331298.0,18.5065,18.5482,18.4826,18.5482,331298.0
2016-05-09 10:00:00,31.14,31.3,31.11,31.25,237652.0,18.5482,18.6435,18.5303,18.6137,237652.0
2016-05-09 10:10:00,31.25,31.26,31.09,31.09,219942.0,18.6137,18.6196,18.5184,18.5184,219942.0
2016-05-09 10:20:00,31.09,31.11,31.01,31.05,228076.0,18.5184,18.5303,18.4707,18.4946,228076.0
2016-05-09 10:30:00,31.04,31.09,30.98,31.0,298552.0,18.4886,18.5184,18.4529,18.4648,298552.0
2016-05-09 10:40:00,31.01,31.02,30.95,30.98,234720.0,18.4707,18.4767,18.435,18.4529,234720.0
2016-05-09 10:50:00,30.98,30.98,30.9,30.94,161361.0,18.4529,18.4529,18.4052,18.429,161361.0
2016-05-09 11:00:00,30.94,31.02,30.92,30.93,132676.0,18.429,18.4767,18.4171,18.4231,132676.0
2016-05-09 11:10:00,30.93,30.93,30.83,30.91,193784.0,18.4231,18.4231,18.3635,18.4112,193784.0
2016-05-09 11:20:00,30.91,30.96,30.87,30.9,175454.0,18.4112,18.441,18.3873,18.4052,175454.0
2016-05-09 11:30:00,30.91,30.92,30.82,30.87,284017.0,18.4112,18.4171,18.3576,18.3873,284017.0
2016-05-09 11:40:00,30.87,30.9,30.84,30.87,147737.0,18.3873,18.4052,18.3695,18.3873,147737.0
2016-05-09 11:50:00,30.88,30.88,30.82,30.82,109200.0,18.3933,18.3933,18.3576,18.3576,109200.0
2016-05-09 12:00:00,30.82,30.85,30.78,30.78,136516.0,18.3576,18.3754,18.3337,18.3337,136516.0
2016-05-09 12:10:00,30.78,30.84,30.76,30.83,119529.0,18.3337,18.3695,18.3218,18.3635,119529.0
2016-05-09 12:20:00,30.83,30.87,30.83,30.86,77163.0,18.3635,18.3873,18.3635,18.3814,77163.0
2016-05-09 12:30:00,30.86,30.87,30.8,30.83,91014.0,18.3814,18.3873,18.3456,18.3635,91014.0
2016-05-09 12:40:00,30.83,30.87,30.82,30.87,62733.0,18.3635,18.3873,18.3576,18.3873,62733.0
2016-05-09 12:50:00,30.86,30.9,30.84,30.89,58400.0,18.3814,18.4052,18.3695,18.3993,58400.0
2016-05-09 13:00:00,30.89,30.95,30.87,30.95,91063.0,18.3993,18.435,18.3873,18.435,91063.0
2016-05-09 13:10:00,30.95,30.95,30.91,30.92,66611.0,18.435,18.435,18.4112,18.4171,66611.0
2016-05-09 13:20:00,30.93,30.97,30.92,30.94,67531.0,18.4231,18.4469,18.4171,18.429,67531.0
2016-05-09 13:30:00,30.94,30.96,30.89,30.89,67660.0,18.429,18.441,18.3993,18.3993,67660.0
2016-05-09 13:40:00,30.89,30.98,30.89,30.93,75270.0,18.3993,18.4529,18.3993,18.4231,75270.0
2016-05-09 13:50:00,30.94,30.95,30.89,30.91,49000.0,18.429,18.435,18.3993,18.4112,49000.0
2016-05-09 14:00:00,30.92,30.92,30.86,30.88,76335.0,18.4171,18.4171,18.3814,18.3933,76335.0
2016-05-09 14:10:00,30.88,30.93,30.87,30.92,52029.0,18.3933,18.4231,18.3873,18.4171,52029.0
2016-05-09 14:20:00,30.93,30.96,30.91,30.93,58244.0,18.4231,18.441,18.4112,18.4231,58244.0
2016-05-09 14:30:00,30.93,30.96,30.92,30.95,77411.0,18.4231,18.441,18.4171,18.435,77411.0
2016-05-09 14:40:00,30.94,30.95,30.9,30.94,74327.0,18.429,18.435,18.4052,18.429,74327.0
2016-05-09 14:50:00,30.95,31.0,30.94,31.0,91895.0,18.435,18.4648,18.429,18.4648,91895.0
2016-05-09 15:00:00,31.0,31.05,30.99,31.05,215892.0,18.4648,18.4946,18.4588,18.4946,215892.0
2016-05-09 15:10:00,31.05,31.08,31.04,31.07,125433.0,18.4946,18.5124,18.4886,18.5065,125433.0
2016-05-09 15:20:00,31.07,31.07,31.03,31.06,85876.0,18.5065,18.5065,18.4826,18.5005,85876.0
2016-05-09 15:30:00,31.06,31.06,31.02,31.05,199486.0,18.5005,18.5005,18.4767,18.4946,199486.0
2016-05-09 15:40:00,31.05,31.06,31.01,31.05,329130.0,18.4946,18.5005,18.4707,18.4946,329130.0
2016-05-09 15:50:00,31.05,31.09,31.04,31.08,613298.0,18.4946,18.5184,18.4886,18.5124,613298.0
2016-05-10 09:30:00,31.18,31.41,31.17,31.41,453808.0,18.572,18.709,18.566,18.709,453808.0
2016-05-10 09:40:00,31.4,31.49,31.34,31.45,332760.0,18.703,18.7566,18.6673,18.7328,332760.0
2016-05-10 09:50:00,31.46,31.49,31.4,31.47,255378.0,18.7388,18.7566,18.703,18.7447,255378.0
2016-05-10 10:00:00,31.47,31.47,31.38,31.42,162771.0,18.7447,18.7447,18.6911,18.7149,162771.0
2016-05-10 10:10:00,31.42,31.56,31.42,31.47,196813.0,18.7149,18.7983,18.7149,18.7447,196813.0
2016-05-10 10:20:00,31.47,31.49,31.35,31.43,295466.0,18.7447,18.7566,18.6733,18.7209,295466.0
2016-05-10 10:30:00,31.45,31.58,31.43,31.53,339552.0,18.7328,18.8102,18.7209,18.7805,339552.0
2016-05-10 10:40:00,31.52,31.67,31.5,31.66,180450.0,18.7745,18.8639,18.7626,18.8579,180450.0
2016-05-10 10:50:00,31.65,31.66,31.56,31.58,189114.0,18.8519,18.8579,18.7983,18.8102,189114.0
2016-05-10 11:00:00,31.58,31.62,31.53,31.57,119436.0,18.8102,18.8341,18.7805,18.8043,119436.0
2016-05-10 11:10:00,31.57,31.62,31.55,31.56,147010.0,18.8043,18.8341,18.7924,18.7983,147010.0
2016-05-10 11:20:00,31.56,31.56,31.45,31.49,208181.0,18.7983,18.7983,18.7328,18.7566,208181.0
2016-05-10 11:30:00,31.49,31.6,31.46,31.59,353040.0,18.7566,18.8222,18.7388,18.8162,353040.0
2016-05-10 11:40:00,31.6,31.61,31.55,31.57,115506.0,18.8222,18.8281,18.7924,18.8043,115506.0
2016-05-10 11:50:00,31.57,31.62,31.56,31.58,79591.0,18.8043,18.8341,18.7983,18.8102,79591.0
2016-05-10 12:00:00,31.58,31.61,31.57,31.58,63271.0,18.8102,18.8281,18.8043,18.8102,63271.0
2016-05-10 12:10:00,31.59,31.62,31.58,31.6,67239.0,18.8162,18.8341,18.8102,18.8222,67239.0
2016-05-10 12:20:00,31.61,31.61,31.56,31.6,44378.0,18.8281,18.8281,18.7983,18.8222,44378.0
2016-05-10 12:30:00,31.59,31.61,31.58,31.59,72834.0,18.8162,18.8281,18.8102,18.8162,72834.0
2016-05-10 12:40:00,31.58,31.6,31.55,31.56,74788.0,18.8102,18.8222,18.7924,18.7983,74788.0
2016-05-10 12:50:00,31.57,31.57,31.54,31.56,68859.0,18.8043,18.8043,18.7864,18.7983,68859.0
2016-05-10 13:00:00,31.57,31.59,31.55,31.56,43731.0,18.8043,18.8162,18.7924,18.7983,43731.0
2016-05-10 13:10:00,31.56,31.58,31.54,31.57,59859.0,18.7983,18.8102,18.7864,18.8043,59859.0
2016-05-10 13:20:00,31.56,31.59,31.54,31.57,91364.0,18.7983,18.8162,18.7864,18.8043,91364.0
2016-05-10 13:30:00,31.57,31.59,31.54,31.59,76470.0,18.8043,18.8162,18.7864,18.8162,76470.0
2016-05-10 13:40:00,31.58,31.6,31.55,31.59,76726.0,18.8102,18.8222,18.7924,18.8162,76726.0
2016-05-10 13:50:00,31.58,31.63,31.57,31.63,77623.0,18.8102,18.84,18.8043,18.84,77623.0
2016-05-10 14:00:00,31.63,31.63,31.59,31.61,110330.0,18.84,18.84,18.8162,18.8281,110330.0
2016-05-10 14:10:00,31.61,31.64,31.61,31.63,81731.0,18.8281,18.846,18.8281,18.84,81731.0
2016-05-10 14:20:00,31.63,31.63,31.61,31.63,155754.0,18.84,18.84,18.8281,18.84,155754.0
2016-05-10 14:30:00,31.63,31.65,31.62,31.64,258634.0,18.84,18.8519,18.8341,18.846,258634.0
2016-05-10 14:40:00,31.64,31.65,31.63,31.65,84062.0,18.846,18.8519,18.84,18.8519,84062.0
2016-05-10 14:50:00,31.65,31.65,31.6,31.62,74013.0,18.8519,18.8519,18.8222,18.8341,74013.0
2016-05-10 15:00:00,31.62,31.63,31.58,31.61,65067.0,18.8341,18.84,18.8102,18.8281,65067.0
2016-05-10 15:10:00,31.6,31.62,31.59,31.62,94758.0,18.8222,18.8341,18.8162,18.8341,94758.0
2016-05-10 15:20:00,31.62,31.65,31.61,31.63,128980.0,18.8341,18.8519,18.8281,18.84,128980.0
2016-05-10 15:30:00,31.64,31.65,31.62,31.64,116091.0,18.846,18.8519,18.8341,18.846,116091.0
2016-05-10 15:40:00,31.63,31.68,31.63,31.68,196432.0,18.84,18.8698,18.84,18.8698,196432.0
2016-05-10 15:50:00,31.68,31.7,31.67,31.69,343559.0,18.8698,18.8817,18.8639,18.8758,343559.0
2016-05-11 09:30:00,31.5,31.58,31.46,31.5,422804.0,18.7626,18.8102,18.7388,18.7626,422804.0
2016-05-11 09:40:00,31.51,31.53,31.42,31.46,335706.0,18.7686,18.7805,18.7149,18.7388,335706.0
2016-05-11 09:50:00,31.46,31.49,31.33,31.36,220620.0,18.7388,18.7566,18.6613,18.6792,220620.0
2016-05-11 10:00:00,31.36,31.38,31.25,31.33,382390.0,18.6792,18.6911,18.6137,18.6613,382390.0
2016-05-11 10:10:00,31.32,31.39,31.28,31.35,261915.0,18.6554,18.6971,18.6316,18.6733,261915.0
2016-05-11 10:20:00,31.34,31.43,31.33,31.37,185500.0,18.6673,18.7209,18.6613,18.6852,185500.0
2016-05-11 10:30:00,31.37,31.87,31.36,31.76,632784.0,18.6852,18.983,18.6792,18.9175,632784.0
2016-05-11 10:40:00,31.76,31.81,31.68,31.8,359860.0,18.9175,18.9472,18.8698,18.9413,359860.0
2016-05-11 10:50:00,31.8,31.89,31.8,31.82,199679.0,18.9413,18.9949,18.9413,18.9532,199679.0
2016-05-11 11:00:00,31.81,31.84,31.68,31.72,214147.0,18.9472,18.9651,18.8698,18.8936,214147.0
2016-05-11 11:10:00,31.73,31.84,31.72,31.82,208021.0,18.8996,18.9651,18.8936,18.9532,208021.0
2016-05-11 11:20:00,31.82,31.93,31.81,31.92,216816.0,18.9532,19.0187,18.9472,19.0128,216816.0
2016-05-11 11:30:00,31.92,31.93,31.83,31.89,368087.0,19.0128,19.0187,18.9592,18.9949,368087.0
2016-05-11 11:40:00,31.88,31.98,31.88,31.92,125660.0,18.9889,19.0485,18.9889,19.0128,125660.0
2016-05-11 11:50:00,31.92,31.94,31.91,31.92,136585.0,19.0128,19.0247,19.0068,19.0128,136585.0
2016-05-11 12:00:00,31.93,31.93,31.85,31.86,87990.0,19.0187,19.0187,18.9711,18.977,87990.0
2016-05-11 12:10:00,31.86,31.91,31.85,31.89,60335.0,18.977,19.0068,18.9711,18.9949,60335.0
2016-05-11 12:20:00,31.88,31.91,31.88,31.9,63677.0,18.9889,19.0068,18.9889,19.0009,63677.0
2016-05-11 12:30:00,31.89,31.91,31.87,31.89,81194.0,18.9949,19.0068,18.983,18.9949,81194.0
2016-05-11 12:40:00,31.89,31.91,31.84,31.85,112851.0,18.9949,19.0068,18.9651,18.9711,112851.0
2016-05-11 12:50:00,31.84,31.86,31.8,31.85,108695.0,18.9651,18.977,18.9413,18.9711,108695.0
2016-05-11 13:00:00,31.84,31.91,31.84,31.89,61428.0,18.9651,19.0068,18.9651,18.9949,61428.0
2016-05-11 13:10:00,31.9,31.94,31.9,31.92,99937.0,19.0009,19.0247,19.0009,19.0128,99937.0
2016-05-11 13:20:00,31.92,31.93,31.89,31.91,72917.0,19.0128,19.0187,18.9949,19.0068,72917.0
2016-05-11 13:30:00,31.92,31.93,31.88,31.9,88527.0,19.0128,19.0187,18.9889,19.0009,88527.0
2016-05-11 13:40:00,31.89,31.93,31.88,31.93,72481.0,18.9949,19.0187,18.9889,19.0187,72481.0
2016-05-11 13:50:00,31.92,31.94,31.87,31.88,99726.0,19.0128,19.0247,18.983,18.9889,99726.0
2016-05-11 14:00:00,31.88,31.88,31.82,31.82,95924.0,18.9889,18.9889,18.9532,18.9532,95924.0
2016-05-11 14:10:00,31.83,31.84,31.8,31.83,112560.0,18.9592,18.9651,18.9413,18.9592,112560.0
2016-05-11 14:20:00,31.82,31.88,31.79,31.86,110564.0,18.9532,18.9889,18.9353,18.977,110564.0
2016-05-11 14:30:00,31.86,31.89,31.83,31.85,90472.0,18.977,18.9949,18.9592,18.9711,90472.0
2016-05-11 14:40:00,31.85,31.87,31.81,31.82,71634.0,18.9711,18.983,18.9472,18.9532,71634.0
2016-05-11 14:50:00,31.82,31.84,31.8,31.82,80917.0,18.9532,18.9651,18.9413,18.9532,80917.0
2016-05-11 15:00:00,31.81,31.83,31.78,31.79,81917.0,18.9472,18.9592,18.9294,18.9353,81917.0
2016-05-11 15:10:00,31.79,31.81,31.75,31.75,98373.0,18.9353,18.9472,18.9115,18.9115,98373.0
2016-05-11 15:20:00,31.75,31.77,31.74,31.76,122580.0,18.9115,18.9234,18.9055,18.9175,122580.0
2016-05-11 15:30:00,31.77,31.78,31.72,31.72,231923.0,18.9234,18.9294,18.8936,18.8936,231923.0
2016-05-11 15:40:00,31.72,31.74,31.69,31.72,217903.0,18.8936,18.9055,18.8758,18.8936,217903.0
2016-05-11 15:50:00,31.71,31.73,31.67,31.68,362620.0,18.8877,18.8996,18.8639,18.8698,362620.0
2016-05-12 09:30:00,32.46,32.5,32.32,32.33,637591.0,19.3344,19.3582,19.251,19.257,637591.0
2016-05-12 09:40:00,32.33,32.41,32.22,32.41,565778.0,19.257,19.3046,19.1915,19.3046,565778.0
2016-05-12 09:50:00,32.4,32.41,32.13,32.16,489874.0,19.2987,19.3046,19.1378,19.1557,489874.0
2016-05-12 10:00:00,32.15,32.2,32.04,32.06,408205.0,19.1498,19.1795,19.0842,19.0962,408205.0
2016-05-12 10:10:00,32.07,32.21,31.97,31.98,302600.0,19.1021,19.1855,19.0425,19.0485,302600.0
2016-05-12 10:20:00,31.99,32.07,31.92,32.01,179518.0,19.0545,19.1021,19.0128,19.0664,179518.0
2016-05-12 10:30:00,32.01,32.09,31.95,32.06,206470.0,19.0664,19.114,19.0306,19.0962,206470.0
2016-05-12 10:40:00,32.06,32.06,31.96,31.99,150703.0,19.0962,19.0962,19.0366,19.0545,150703.0
2016-05-12 10:50:00,31.99,32.08,31.96,31.97,173676.0,19.0545,19.1081,19.0366,19.0425,173676.0
2016-05-12 11:00:00,31.96,31.97,31.79,31.8,434688.0,19.0366,19.0425,18.9353,18.9413,434688.0
2016-05-12 11:10:00,31.81,31.81,31.67,31.73,253645.0,18.9472,18.9472,18.8639,18.8996,253645.0
2016-05-12 11:20:00,31.73,31.81,31.67,31.78,172496.0,18.8996,18.9472,18.8639,18.9294,172496.0
2016-05-12 11:30:00,31.79,31.84,31.77,31.78,232282.0,18.9353,18.9651,18.9234,18.9294,232282.0
2016-05-12 11:40:00,31.77,31.81,31.73,31.8,113891.0,18.9234,18.9472,18.8996,18.9413,113891.0
2016-05-12 11:50:00,31.8,31.81,31.75,31.76,113596.0,18.9413,18.9472,18.9115,18.9175,113596.0
2016-05-12 12:00:00,31.76,31.86,31.73,31.84,128105.0,18.9175,18.977,18.8996,18.9651,128105.0
2016-05-12 12:10:00,31.84,31.85,31.78,31.84,132538.0,18.9651,18.9711,18.9294,18.9651,132538.0
2016-05-12 12:20:00,31.84,31.87,31.81,31.82,113746.0,18.9651,18.983,18.9472,18.9532,113746.0
2016-05-12 12:30:00,31.82,31.87,31.79,31.84,111067.0,18.9532,18.983,18.9353,18.9651,111067.0
2016-05-12 12:40:00,31.85,31.91,31.84,31.9,102555.0,18.9711,19.0068,18.9651,19.0009,102555.0
2016-05-12 12:50:00,31.9,31.97,31.88,31.97,126960.0,19.0009,19.0425,18.9889,19.0425,126960.0
2016-05-12 13:00:00,31.97,31.98,31.88,31.89,147209.0,19.0425,19.0485,18.9889,18.9949,147209.0
2016-05-12 13:10:00,31.88,31.91,31.86,31.88,117180.0,18.9889,19.0068,18.977,18.9889,117180.0
2016-05-12 13:20:00,31.89,31.93,31.86,31.93,106929.0,18.9949,19.0187,18.977,19.0187,106929.0
2016-05-12 13:30:00,31.92,31.93,31.83,31.83,111005.0,19.0128,19.0187,18.9592,18.9592,111005.0
2016-05-12 13:40:00,31.83,31.91,31.83,31.89,120028.0,18.9592,19.0068,18.9592,18.9949,120028.0
2016-05-12 13:50:00,31.88,31.95,31.87,31.94,106566.0,18.9889,19.0306,18.983,19.0247,106566.0
2016-05-12 14:00:00,31.95,31.97,31.91,31.92,113391.0,19.0306,19.0425,19.0068,19.0128,113391.0
2016-05-12 14:10:00,31.92,32.02,31.92,32.01,117201.0,19.0128,19.0723,19.0128,19.0664,117201.0
2016-05-12 14:20:00,32.01,32.02,31.93,31.96,189195.0,19.0664,19.0723,19.0187,19.0366,189195.0
2016-05-12 14:30:00,31.96,31.98,31.92,31.93,251440.0,19.0366,19.0485,19.0128,19.0187,251440.0
2016-05-12 14:40:00,31.93,32.01,31.9,32.01,125259.0,19.0187,19.0664,19.0009,19.0664,125259.0
2016-05-12 14:50:00,32.01,32.01,31.92,31.96,127019.0,19.0664,19.0664,19.0128,19.0366,127019.0
2016-05-12 15:00:00,31.96,31.97,31.92,31.96,133760.0,19.0366,19.0425,19.0128,19.0366,133760.0
2016-05-12 15:10:00,31.96,31.99,31.95,31.95,135128.0,19.0366,19.0545,19.0306,19.0306,135128.0
2016-05-12 15:20:00,31.95,31.97,31.92,31.97,198706.0,19.0306,19.0425,19.0128,19.0425,198706.0
2016-05-12 15:30:00,31.97,31.97,31.91,31.92,159869.0,19.0425,19.0425,19.0068,19.0128,159869.0
2016-05-12 15:40:00,31.92,31.92,31.87,31.9,204156.0,19.0128,19.0128,18.983,19.0009,204156.0
2016-05-12 15:50:00,31.9,31.9,31.82,31.87,409034.0,19.0009,19.0009,18.9532,18.983,409034.0
2016-05-13 09:30:00,31.47,31.68,31.47,31.67,703007.0,18.7447,18.8698,18.7447,18.8639,703007.0
2016-05-13 09:40:00,31.66,31.74,31.64,31.64,276169.0,18.8579,18.9055,18.846,18.846,276169.0
2016-05-13 09:50:00,31.65,31.67,31.49,31.52,198281.0,18.8519,18.8639,18.7566,18.7745,198281.0
2016-05-13 10:00:00,31.53,31.58,31.38,31.39,198104.0,18.7805,18.8102,18.6911,18.6971,198104.0
2016-05-13 10:10:00,31.39,31.55,31.36,31.53,136043.0,18.6971,18.7924,18.6792,18.7805,136043.0
2016-05-13 10:20:00,31.54,31.54,31.4,31.44,132641.0,18.7864,18.7864,18.703,18.7269,132641.0
2016-05-13 10:30:00,31.44,31.45,31.36,31.41,154799.0,18.7269,18.7328,18.6792,18.709,154799.0
2016-05-13 10:40:00,31.42,31.47,31.35,31.39,149900.0,18.7149,18.7447,18.6733,18.6971,149900.0
2016-05-13 10:50:00,31.38,31.57,31.37,31.55,141278.0,18.6911,18.8043,18.6852,18.7924,141278.0
2016-05-13 11:00:00,31.56,31.7,31.55,31.69,217253.0,18.7983,18.8817,18.7924,18.8758,217253.0
2016-05-13 11:10:00,31.7,31.71,31.58,31.62,128961.0,18.8817,18.8877,18.8102,18.8341,128961.0
2016-05-13 11:20:00,31.62,31.74,31.61,31.73,150237.0,18.8341,18.9055,18.8281,18.8996,150237.0
2016-05-13 11:30:00,31.74,31.76,31.61,31.66,172470.0,18.9055,18.9175,18.8281,18.8579,172470.0
2016-05-13 11:40:00,31.65,31.65,31.58,31.63,71150.0,18.8519,18.8519,18.8102,18.84,71150.0
2016-05-13 11:50:00,31.62,31.71,31.59,31.68,85615.0,18.8341,18.8877,18.8162,18.8698,85615.0
2016-05-13 12:00:00,31.68,31.71,31.65,31.66,70231.0,18.8698,18.8877,18.8519,18.8579,70231.0
2016-05-13 12:10:00,31.66,31.66,31.59,31.62,120281.0,18.8579,18.8579,18.8162,18.8341,120281.0
2016-05-13 12:20:00,31.61,31.64,31.57,31.6,80479.0,18.8281,18.846,18.8043,18.8222,80479.0
2016-05-13 12:30:00,31.61,31.63,31.57,31.58,69580.0,18.8281,18.84,18.8043,18.8102,69580.0
2016-05-13 12:40:00,31.58,31.58,31.51,31.55,56471.0,18.8102,18.8102,18.7686,18.7924,56471.0
2016-05-13 12:50:00,31.54,31.56,31.5,31.52,46789.0,18.7864,18.7983,18.7626,18.7745,46789.0
2016-05-13 13:00:00,31.51,31.55,31.5,31.53,47134.0,18.7686,18.7924,18.7626,18.7805,47134.0
2016-05-13 13:10:00,31.54,31.56,31.52,31.53,63889.0,18.7864,18.7983,18.7745,18.7805,63889.0
2016-05-13 13:20:00,31.54,31.54,31.48,31.49,77772.0,18.7864,18.7864,18.7507,18.7566,77772.0
2016-05-13 13:30:00,31.49,31.51,31.45,31.46,56946.0,18.7566,18.7686,18.7328,18.7388,56946.0
2016-05-13 13:40:00,31.45,31.47,31.43,31.44,72841.0,18.7328,18.7447,18.7209,18.7269,72841.0
2016-05-13 13:50:00,31.44,31.49,31.4,31.48,109004.0,18.7269,18.7566,18.703,18.7507,109004.0
2016-05-13 14:00:00,31.47,31.56,31.46,31.52,94190.0,18.7447,18.7983,18.7388,18.7745,94190.0
2016-05-13 14:10:00,31.52,31.54,31.47,31.51,110300.0,18.7745,18.7864,18.7447,18.7686,110300.0
2016-05-13 14:20:00,31.5,31.5,31.45,31.46,122857.0,18.7626,18.7626,18.7328,18.7388,122857.0
2016-05-13 14:30:00,31.46,31.46,31.41,31.42,98464.0,18.7388,18.7388,18.709,18.7149,98464.0
2016-05-13 14:40:00,31.43,31.46,31.4,31.46,114645.0,18.7209,18.7388,18.703,18.7388,114645.0
2016-05-13 14:50:00,31.46,31.49,31.43,31.46,87778.0,18.7388,18.7566,18.7209,18.7388,87778.0
2016-05-13 15:00:00,31.45,31.48,31.43,31.45,81594.0,18.7328,18.7507,18.7209,18.7328,81594.0
2016-05-13 15:10:00,31.45,31.51,31.44,31.49,73489.0,18.7328,18.7686,18.7269,18.7566,73489.0
2016-05-13 15:20:00,31.49,31.51,31.46,31.47,91201.0,18.7566,18.7686,18.7388,18.7447,91201.0
2016-05-13 15:30:00,31.47,31.51,31.47,31.5,136511.0,18.7447,18.7686,18.7447,18.7626,136511.0
2016-05-13 15:40:00,31.5,31.53,31.45,31.45,186516.0,18.7626,18.7805,18.7328,18.7328,186516.0
2016-05-13 15:50:00,31.45,31.49,31.45,31.48,185480.0,18.7328,18.7566,18.7328,18.7507,185480.0
2016-05-16 09:30:00,31.97,32.12,31.97,32.06,594110.0,19.0425,19.1319,19.0425,19.0962,594110.0
2016-05-16 09:40:00,32.06,32.22,32.06,32.17,436963.0,19.0962,19.1915,19.0962,19.1617,436963.0
2016-05-16 09:50:00,32.17,32.22,32.02,32.04,250372.0,19.1617,19.1915,19.0723,19.0842,250372.0
2016-05-16 10:00:00,32.04,32.13,32.0,32.1,175241.0,19.0842,19.1378,19.0604,19.12,175241.0
2016-05-16 10:10:00,32.11,32.18,32.08,32.09,164111.0,19.1259,19.1676,19.1081,19.114,164111.0
2016-05-16 10:20:00,32.09,32.19,32.07,32.12,114068.0,19.114,19.1736,19.1021,19.1319,114068.0
2016-05-16 10:30:00,32.12,32.14,32.04,32.11,190763.0,19.1319,19.1438,19.0842,19.1259,190763.0
2016-05-16 10:40:00,32.12,32.12,32.0,32.07,90698.0,19.1319,19.1319,19.0604,19.1021,90698.0
2016-05-16 10:50:00,32.06,32.16,32.05,32.13,107495.0,19.0962,19.1557,19.0902,19.1378,107495.0
2016-05-16 11:00:00,32.14,32.21,32.1,32.13,185322.0,19.1438,19.1855,19.12,19.1378,185322.0
2016-05-16 11:10:00,32.12,32.16,32.09,32.1,113091.0,19.1319,19.1557,19.114,19.12,113091.0
2016-05-16 11:20:00,32.11,32.11,32.03,32.07,147857.0,19.1259,19.1259,19.0783,19.1021,147857.0
2016-05-16 11:30:00,32.08,32.11,32.04,32.06,132704.0,19.1081,19.1259,19.0842,19.0962,132704.0
2016-05-16 11:40:00,32.07,32.17,32.07,32.13,97933.0,19.1021,19.1617,19.1021,19.1378,97933.0
2016-05-16 11:50:00,32.14,32.17,32.12,32.15,94232.0,19.1438,19.1617,19.1319,19.1498,94232.0
2016-05-16 12:00:00,32.15,32.15,32.1,32.13,90527.0,19.1498,19.1498,19.12,19.1378,90527.0
2016-05-16 12:10:00,32.14,32.18,32.13,32.13,91193.0,19.1438,19.1676,19.1378,19.1378,91193.0
2016-05-16 12:20:00,32.14,32.16,32.11,32.11,74114.0,19.1438,19.1557,19.1259,19.1259,74114.0
2016-05-16 12:30:00,32.12,32.16,32.11,32.13,92817.0,19.1319,19.1557,19.1259,19.1378,92817.0
2016-05-16 12:40:00,32.13,32.17,32.11,32.14,71386.0,19.1378,19.1617,19.1259,19.1438,71386.0
2016-05-16 12:50:00,32.14,32.18,32.13,32.18,59776.0,19.1438,19.1676,19.1378,19.1676,59776.0
2016-05-16 13:00:00,32.17,32.18,32.13,32.13,97761.0,19.1617,19.1676,19.1378,19.1378,97761.0
2016-05-16 13:10:00,32.14,32.18,32.13,32.17,81796.0,19.1438,19.1676,19.1378,19.1617,81796.0
2016-05-16 13:20:00,32.17,32.18,32.12,32.13,64871.0,19.1617,19.1676,19.1319,19.1378,64871.0
2016-05-16 13:30:00,32.13,32.15,32.09,32.1,57589.0,19.1378,19.1498,19.114,19.12,57589.0
2016-05-16 13:40:00,32.1,32.12,32.08,32.11,50460.0,19.12,19.1319,19.1081,19.1259,50460.0
2016-05-16 13:50:00,32.1,32.12,32.07,32.1,71451.0,19.12,19.1319,19.1021,19.12,71451.0
2016-05-16 14:00:00,32.1,32.18,32.09,32.16,76602.0,19.12,19.1676,19.114,19.1557,76602.0
2016-05-16 14:10:00,32.15,32.18,32.15,32.16,65574.0,19.1498,19.1676,19.1498,19.1557,65574.0
2016-05-16 14:20:00,32.16,32.19,32.14,32.16,135460.0,19.1557,19.1736,19.1438,19.1557,135460.0
2016-05-16 14:30:00,32.16,32.18,32.15,32.16,62107.0,19.1557,19.1676,19.1498,19.1557,62107.0
2016-05-16 14:40:00,32.16,32.17,32.1,32.11,129411.0,19.1557,19.1617,19.12,19.1259,129411.0
2016-05-16 14:50:00,32.11,32.15,32.08,32.14,144216.0,19.1259,19.1498,19.1081,19.1438,144216.0
2016-05-16 15:00:00,32.15,32.17,32.13,32.15,144148.0,19.1498,19.1617,19.1378,19.1498,144148.0
2016-05-16 15:10:00,32.15,32.15,32.1,32.12,109078.0,19.1498,19.1498,19.12,19.1319,109078.0
2016-05-16 15:20:00,32.12,32.14,32.09,32.1,62812.0,19.1319,19.1438,19.114,19.12,62812.0
2016-05-16 15:30:00,32.11,32.11,32.06,32.1,119886.0,19.1259,19.1259,19.0962,19.12,119886.0
2016-05-16 15:40:00,32.1,32.11,32.07,32.09,168487.0,19.12,19.1259,19.1021,19.114,168487.0
2016-05-16 15:50:00,32.09,32.1,32.07,32.08,285372.0,19.114,19.12,19.1021,19.1081,285372.0
2016-05-17 09:30:00,32.17,32.26,32.07,32.07,435599.0,19.1617,19.2153,19.1021,19.1021,435599.0
2016-05-17 09:40:00,32.07,32.27,31.98,32.22,383416.0,19.1021,19.2212,19.0485,19.1915,383416.0
2016-05-17 09:50:00,32.22,32.34,32.2,32.32,197723.0,19.1915,19.2629,19.1795,19.251,197723.0
2016-05-17 10:00:00,32.31,32.33,32.17,32.18,187843.0,19.2451,19.257,19.1617,19.1676,187843.0
2016-05-17 10:10:00,32.18,32.35,32.17,32.35,212222.0,19.1676,19.2689,19.1617,19.2689,212222.0
2016-05-17 10:20:00,32.34,32.38,32.27,32.29,103023.0,19.2629,19.2868,19.2212,19.2331,103023.0
2016-05-17 10:30:00,32.3,32.37,32.24,32.37,129599.0,19.2391,19.2808,19.2034,19.2808,129599.0
2016-05-17 10:40:00,32.37,32.42,32.32,32.36,142065.0,19.2808,19.3106,19.251,19.2748,142065.0
2016-05-17 10:50:00,32.37,32.43,32.35,32.41,153895.0,19.2808,19.3165,19.2689,19.3046,153895.0
2016-05-17 11:00:00,32.41,32.41,32.34,32.34,111525.0,19.3046,19.3046,19.2629,19.2629,111525.0
2016-05-17 11:10:00,32.35,32.38,32.31,32.34,83105.0,19.2689,19.2868,19.2451,19.2629,83105.0
2016-05-17 11:20:00,32.34,32.39,32.31,32.32,90126.0,19.2629,19.2927,19.2451,19.251,90126.0
2016-05-17 11:30:00,32.33,32.37,32.31,32.33,213563.0,19.257,19.2808,19.2451,19.257,213563.0
2016-05-17 11:40:00,32.34,32.38,32.31,32.34,99606.0,19.2629,19.2868,19.2451,19.2629,99606.0
2016-05-17 11:50:00,32.34,32.37,32.29,32.31,93540.0,19.2629,19.2808,19.2331,19.2451,93540.0
2016-05-17 12:00:00,32.3,32.31,32.26,32.27,99753.0,19.2391,19.2451,19.2153,19.2212,99753.0
2016-05-17 12:10:00,32.27,32.32,32.26,32.3,92016.0,19.2212,19.251,19.2153,19.2391,92016.0
2016-05-17 12:20:00,32.3,32.32,32.25,32.26,95200.0,19.2391,19.251,19.2093,19.2153,95200.0
2016-05-17 12:30:00,32.26,32.26,32.22,32.23,76928.0,19.2153,19.2153,19.1915,19.1974,76928.0
2016-05-17 12:40:00,32.24,32.24,32.2,32.24,73066.0,19.2034,19.2034,19.1795,19.2034,73066.0
2016-05-17 12:50:00,32.23,32.29,32.22,32.25,190481.0,19.1974,19.2331,19.1915,19.2093,190481.0
2016-05-17 13:00:00,32.24,32.32,32.24,32.31,149615.0,19.2034,19.251,19.2034,19.2451,149615.0
2016-05-17 13:10:00,32.3,32.32,32.27,32.3,47330.0,19.2391,19.251,19.2212,19.2391,47330.0
2016-05-17 13:20:00,32.3,32.32,32.29,32.3,81962.0,19.2391,19.251,19.2331,19.2391,81962.0
2016-05-17 13:30:00,32.3,32.34,32.29,32.31,84792.0,19.2391,19.2629,19.2331,19.2451,84792.0
2016-05-17 13:40:00,32.31,32.35,32.31,32.35,62585.0,19.2451,19.2689,19.2451,19.2689,62585.0
2016-05-17 13:50:00,32.34,32.35,32.28,32.29,128659.0,19.2629,19.2689,19.2272,19.2331,128659.0
2016-05-17 14:00:00,32.29,32.32,32.25,32.3,179065.0,19.2331,19.251,19.2093,19.2391,179065.0
2016-05-17 14:10:00,32.29,32.3,32.24,32.28,117085.0,19.2331,19.2391,19.2034,19.2272,117085.0
2016-05-17 14:20:00,32.28,32.3,32.2,32.23,164387.0,19.2272,19.2391,19.1795,19.1974,164387.0
2016-05-17 14:30:00,32.23,32.28,32.22,32.26,84374.0,19.1974,19.2272,19.1915,19.2153,84374.0
2016-05-17 14:40:00,32.27,32.28,32.24,32.25,78303.0,19.2212,19.2272,19.2034,19.2093,78303.0
2016-05-17 14:50:00,32.25,32.28,32.22,32.26,92674.0,19.2093,19.2272,19.1915,19.2153,92674.0
2016-05-17 15:00:00,32.26,32.32,32.24,32.29,116840.0,19.2153,19.251,19.2034,19.2331,116840.0
2016-05-17 15:10:00,32.29,32.3,32.22,32.23,134854.0,19.2331,19.2391,19.1915,19.1974,134854.0
2016-05-17 15:20:00,32.22,32.23,32.13,32.17,153341.0,19.1915,19.1974,19.1378,19.1617,153341.0
2016-05-17 15:30:00,32.17,32.21,32.16,32.19,108220.0,19.1617,19.1855,19.1557,19.1736,108220.0
2016-05-17 15:40:00,32.19,32.2,32.15,32.18,170252.0,19.1736,19.1795,19.1498,19.1676,170252.0
2016-05-17 15:50:00,32.17,32.24,32.17,32.2,166435.0,19.1617,19.2034,19.1617,19.1795,166435.0
2016-05-18 09:30:00,32.4,32.4,32.17,32.26,456145.0,19.2987,19.2987,19.1617,19.2153,456145.0
2016-05-18 09:40:00,32.26,32.34,32.24,32.27,257633.0,19.2153,19.2629,19.2034,19.2212,257633.0
2016-05-18 09:50:00,32.26,32.29,32.22,32.28,171173.0,19.2153,19.2331,19.1915,19.2272,171173.0
2016-05-18 10:00:00,32.28,32.34,32.22,32.31,161911.0,19.2272,19.2629,19.1915,19.2451,161911.0
2016-05-18 10:10:00,32.32,32.46,32.31,32.38,174002.0,19.251,19.3344,19.2451,19.2868,174002.0
2016-05-18 10:20:00,32.38,32.43,32.35,32.4,117819.0,19.2868,19.3165,19.2689,19.2987,117819.0
2016-05-18 10:30:00,32.4,32.41,32.23,32.25,402738.0,19.2987,19.3046,19.1974,19.2093,402738.0
2016-05-18 10:40:00,32.25,32.41,32.23,32.38,168928.0,19.2093,19.3046,19.1974,19.2868,168928.0
2016-05-18 10:50:00,32.38,32.39,32.26,32.27,108771.0,19.2868,19.2927,19.2153,19.2212,108771.0
2016-05-18 11:00:00,32.26,32.35,32.25,32.29,147781.0,19.2153,19.2689,19.2093,19.2331,147781.0
2016-05-18 11:10:00,32.29,32.35,32.27,32.32,143465.0,19.2331,19.2689,19.2212,19.251,143465.0
2016-05-18 11:20:00,32.32,32.44,32.29,32.4,194762.0,19.251,19.3225,19.2331,19.2987,194762.0
2016-05-18 11:30:00,32.4,32.47,32.38,32.46,163896.0,19.2987,19.3404,19.2868,19.3344,163896.0
2016-05-18 11:40:00,32.47,32.49,32.44,32.47,77026.0,19.3404,19.3523,19.3225,19.3404,77026.0
2016-05-18 11:50:00,32.46,32.48,32.43,32.47,118047.0,19.3344,19.3463,19.3165,19.3404,118047.0
2016-05-18 12:00:00,32.46,32.47,32.41,32.43,57772.0,19.3344,19.3404,19.3046,19.3165,57772.0
2016-05-18 12:10:00,32.43,32.43,32.38,32.4,55329.0,19.3165,19.3165,19.2868,19.2987,55329.0
2016-05-18 12:20:00,32.39,32.41,32.37,32.38,44858.0,19.2927,19.3046,19.2808,19.2868,44858.0
2016-05-18 12:30:00,32.38,32.39,32.34,32.34,87184.0,19.2868,19.2927,19.2629,19.2629,87184.0
2016-05-18 12:40:00,32.34,32.36,32.32,32.34,80436.0,19.2629,19.2748,19.251,19.2629,80436.0
2016-05-18 12:50:00,32.33,32.36,32.32,32.34,54562.0,19.257,19.2748,19.251,19.2629,54562.0
2016-05-18 13:00:00,32.34,32.41,32.34,32.39,78005.0,19.2629,19.3046,19.2629,19.2927,78005.0
2016-05-18 13:10:00,32.4,32.43,32.38,32.43,85694.0,19.2987,19.3165,19.2868,19.3165,85694.0
2016-05-18 13:20:00,32.43,32.45,32.38,32.41,172651.0,19.3165,19.3285,19.2868,19.3046,172651.0
2016-05-18 13:30:00,32.41,32.47,32.41,32.45,83858.0,19.3046,19.3404,19.3046,19.3285,83858.0
2016-05-18 13:40:00,32.45,32.47,32.43,32.46,87130.0,19.3285,19.3404,19.3165,19.3344,87130.0
2016-05-18 13:50:00,32.46,32.49,32.4,32.41,103519.0,19.3344,19.3523,19.2987,19.3046,103519.0
2016-05-18 14:00:00,32.41,32.41,32.15,32.25,247725.0,19.3046,19.3046,19.1498,19.2093,247725.0
2016-05-18 14:10:00,32.25,32.25,32.06,32.15,200651.0,19.2093,19.2093,19.0962,19.1498,200651.0
2016-05-18 14:20:00,32.14,32.15,32.01,32.03,196160.0,19.1438,19.1498,19.0664,19.0783,196160.0
2016-05-18 14:30:00,32.02,32.08,31.96,32.05,294643.0,19.0723,19.1081,19.0366,19.0902,294643.0
2016-05-18 14:40:00,32.05,32.11,32.0,32.08,179904.0,19.0902,19.1259,19.0604,19.1081,179904.0
2016-05-18 14:50:00,32.08,32.14,32.04,32.09,172211.0,19.1081,19.1438,19.0842,19.114,172211.0
2016-05-18 15:00:00,32.09,32.16,32.03,32.04,187524.0,19.114,19.1557,19.0783,19.0842,187524.0
2016-05-18 15:10:00,32.04,32.04,31.96,32.01,128750.0,19.0842,19.0842,19.0366,19.0664,128750.0
2016-05-18 15:20:00,32.0,32.0,31.92,31.93,117667.0,19.0604,19.0604,19.0128,19.0187,117667.0
2016-05-18 15:30:00,31.94,32.02,31.93,31.97,236824.0,19.0247,19.0723,19.0187,19.0425,236824.0
2016-05-18 15:40:00,31.96,32.07,31.96,32.05,282058.0,19.0366,19.1021,19.0366,19.0902,282058.0
2016-05-18 15:50:00,32.05,32.13,32.04,32.11,542772.0,19.0902,19.1378,19.0842,19.1259,542772.0
2016-05-19 09:30:00,31.9,31.9,31.63,31.79,767480.0,19.0009,19.0009,18.84,18.9353,767480.0
2016-05-19 09:40:00,31.79,31.98,31.77,31.84,705758.0,18.9353,19.0485,18.9234,18.9651,705758.0
2016-05-19 09:50:00,31.84,31.9,31.58,31.58,388885.0,18.9651,19.0009,18.8102,18.8102,388885.0
2016-05-19 10:00:00,31.59,31.7,31.54,31.57,224500.0,18.8162,18.8817,18.7864,18.8043,224500.0
2016-05-19 10:10:00,31.57,31.61,31.5,31.59,206963.0,18.8043,18.8281,18.7626,18.8162,206963.0
2016-05-19 10:20:00,31.58,31.64,31.55,31.62,200444.0,18.8102,18.846,18.7924,18.8341,200444.0
2016-05-19 10:30:00,31.63,31.83,31.63,31.73,191200.0,18.84,18.9592,18.84,18.8996,191200.0
2016-05-19 10:40:00,31.73,31.85,31.68,31.79,217957.0,18.8996,18.9711,18.8698,18.9353,217957.0
2016-05-19 10:50:00,31.79,31.79,31.59,31.6,175523.0,18.9353,18.9353,18.8162,18.8222,175523.0
2016-05-19 11:00:00,31.6,31.71,31.6,31.65,149500.0,18.8222,18.8877,18.8222,18.8519,149500.0
2016-05-19 11:10:00,31.65,31.66,31.55,31.63,166407.0,18.8519,18.8579,18.7924,18.84,166407.0
2016-05-19 11:20:00,31.62,31.72,31.59,31.63,262265.0,18.8341,18.8936,18.8162,18.84,262265.0
2016-05-19 11:30:00,31.63,31.67,31.59,31.64,121395.0,18.84,18.8639,18.8162,18.846,121395.0
2016-05-19 11:40:00,31.63,31.75,31.63,31.74,220306.0,18.84,18.9115,18.84,18.9055,220306.0
2016-05-19 11:50:00,31.74,31.86,31.71,31.83,93060.0,18.9055,18.977,18.8877,18.9592,93060.0
2016-05-19 12:00:00,31.84,31.9,31.81,31.87,97820.0,18.9651,19.0009,18.9472,18.983,97820.0
2016-05-19 12:10:00,31.86,31.93,31.85,31.93,65294.0,18.977,19.0187,18.9711,19.0187,65294.0
2016-05-19 12:20:00,31.93,31.96,31.86,31.87,196934.0,19.0187,19.0366,18.977,18.983,196934.0
2016-05-19 12:30:00,31.87,31.95,31.84,31.94,51555.0,18.983,19.0306,18.9651,19.0247,51555.0
2016-05-19 12:40:00,31.93,31.94,31.85,31.85,79638.0,19.0187,19.0247,18.9711,18.9711,79638.0
2016-05-19 12:50:00,31.86,31.87,31.8,31.81,66413.0,18.977,18.983,18.9413,18.9472,66413.0
2016-05-19 13:00:00,31.81,31.86,31.8,31.85,50277.0,18.9472,18.977,18.9413,18.9711,50277.0
2016-05-19 13:10:00,31.85,31.92,31.83,31.91,70308.0,18.9711,19.0128,18.9592,19.0068,70308.0
2016-05-19 13:20:00,31.92,31.92,31.88,31.92,41959.0,19.0128,19.0128,18.9889,19.0128,41959.0
2016-05-19 13:30:00,31.93,31.97,31.89,31.94,234709.0,19.0187,19.0425,18.9949,19.0247,234709.0
2016-05-19 13:40:00,31.93,31.99,31.93,31.97,71544.0,19.0187,19.0545,19.0187,19.0425,71544.0
2016-05-19 13:50:00,31.97,31.99,31.91,31.97,170417.0,19.0425,19.0545,19.0068,19.0425,170417.0
2016-05-19 14:00:00,31.97,31.98,31.96,31.97,54368.0,19.0425,19.0485,19.0366,19.0425,54368.0
2016-05-19 14:10:00,31.98,32.03,31.95,32.01,181134.0,19.0485,19.0783,19.0306,19.0664,181134.0
2016-05-19 14:20:00,32.01,32.05,31.93,32.0,283436.0,19.0664,19.0902,19.0187,19.0604,283436.0
2016-05-19 14:30:00,32.0,32.03,31.93,31.96,230784.0,19.0604,19.0783,19.0187,19.0366,230784.0
2016-05-19 14:40:00,31.97,31.99,31.94,31.97,83274.0,19.0425,19.0545,19.0247,19.0425,83274.0
2016-05-19 14:50:00,31.96,31.98,31.93,31.94,91831.0,19.0366,19.0485,19.0187,19.0247,91831.0
2016-05-19 15:00:00,31.94,32.03,31.93,32.0,135180.0,19.0247,19.0783,19.0187,19.0604,135180.0
2016-05-19 15:10:00,32.0,32.02,31.96,32.01,164757.0,19.0604,19.0723,19.0366,19.0664,164757.0
2016-05-19 15:20:00,32.02,32.04,31.98,32.0,83066.0,19.0723,19.0842,19.0485,19.0604,83066.0
2016-05-19 15:30:00,32.0,32.0,31.95,31.98,108502.0,19.0604,19.0604,19.0306,19.0485,108502.0
2016-05-19 15:40:00,31.98,32.04,31.98,32.01,147156.0,19.0485,19.0842,19.0485,19.0664,147156.0
2016-05-19 15:50:00,32.02,32.03,31.99,32.01,160143.0,19.0723,19.0783,19.0545,19.0664,160143.0
2016-05-20 09:30:00,31.98,32.25,31.96,32.16,541380.0,19.0485,19.2093,19.0366,19.1557,541380.0
2016-05-20 09:40:00,32.16,32.19,32.02,32.05,504851.0,19.1557,19.1736,19.0723,19.0902,504851.0
2016-05-20 09:50:00,32.04,32.08,31.83,31.85,431116.0,19.0842,19.1081,18.9592,18.9711,431116.0
2016-05-20 10:00:00,31.86,31.9,31.82,31.88,179493.0,18.977,19.0009,18.9532,18.9889,179493.0
2016-05-20 10:10:00,31.88,31.92,31.85,31.9,191164.0,18.9889,19.0128,18.9711,19.0009,191164.0
2016-05-20 10:20:00,31.9,31.92,31.75,31.76,270128.0,19.0009,19.0128,18.9115,18.9175,270128.0
2016-05-20 10:30:00,31.76,31.79,31.73,31.75,218865.0,18.9175,18.9353,18.8996,18.9115,218865.0
2016-05-20 10:40:00,31.76,31.84,31.75,31.83,133325.0,18.9175,18.9651,18.9115,18.9592,133325.0
2016-05-20 10:50:00,31.84,31.89,31.82,31.87,345064.0,18.9651,18.9949,18.9532,18.983,345064.0
2016-05-20 11:00:00,31.87,31.98,31.86,31.97,213812.0,18.983,19.0485,18.977,19.0425,213812.0
2016-05-20 11:10:00,31.98,32.0,31.93,31.98,161822.0,19.0485,19.0604,19.0187,19.0485,161822.0
2016-05-20 11:20:00,31.99,32.05,31.93,31.93,160299.0,19.0545,19.0902,19.0187,19.0187,160299.0
2016-05-20 11:30:00,31.94,31.99,31.9,31.9,154706.0,19.0247,19.0545,19.0009,19.0009,154706.0
2016-05-20 11:40:00,31.9,31.94,31.87,31.93,100947.0,19.0009,19.0247,18.983,19.0187,100947.0
2016-05-20 11:50:00,31.94,31.94,31.88,31.9,82692.0,19.0247,19.0247,18.9889,19.0009,82692.0
2016-05-20 12:00:00,31.89,31.91,31.87,31.9,38489.0,18.9949,19.0068,18.983,19.0009,38489.0
2016-05-20 12:10:00,31.9,31.9,31.84,31.88,66356.0,19.0009,19.0009,18.9651,18.9889,66356.0
2016-05-20 12:20:00,31.88,31.93,31.87,31.91,50359.0,18.9889,19.0187,18.983,19.0068,50359.0
2016-05-20 12:30:00,31.91,31.94,31.88,31.93,83873.0,19.0068,19.0247,18.9889,19.0187,83873.0
2016-05-20 12:40:00,31.93,31.98,31.91,31.98,93385.0,19.0187,19.0485,19.0068,19.0485,93385.0
2016-05-20 12:50:00,31.97,31.99,31.96,31.98,73636.0,19.0425,19.0545,19.0366,19.0485,73636.0
2016-05-20 13:00:00,31.99,32.0,31.94,31.96,63015.0,19.0545,19.0604,19.0247,19.0366,63015.0
2016-05-20 13:10:00,31.94,32.01,31.93,31.99,67614.0,19.0247,19.0664,19.0187,19.0545,67614.0
2016-05-20 13:20:00,32.0,32.02,31.95,31.97,185296.0,19.0604,19.0723,19.0306,19.0425,185296.0
2016-05-20 13:30:00,31.96,32.01,31.94,31.98,105289.0,19.0366,19.0664,19.0247,19.0485,105289.0
2016-05-20 13:40:00,31.98,32.01,31.95,31.96,101478.0,19.0485,19.0664,19.0306,19.0366,101478.0
2016-05-20 13:50:00,31.96,31.97,31.92,31.93,112446.0,19.0366,19.0425,19.0128,19.0187,112446.0
2016-05-20 14:00:00,31.93,32.02,31.93,32.01,79002.0,19.0187,19.0723,19.0187,19.0664,79002.0
2016-05-20 14:10:00,32.01,32.02,31.99,32.0,37292.0,19.0664,19.0723,19.0545,19.0604,37292.0
2016-05-20 14:20:00,31.99,32.03,31.97,32.03,38995.0,19.0545,19.0783,19.0425,19.0783,38995.0
2016-05-20 14:30:00,32.03,32.04,31.97,31.99,53992.0,19.0783,19.0842,19.0425,19.0545,53992.0
2016-05-20 14:40:00,31.98,32.0,31.96,31.97,57193.0,19.0485,19.0604,19.0366,19.0425,57193.0
2016-05-20 14:50:00,31.96,32.0,31.96,31.96,57790.0,19.0366,19.0604,19.0366,19.0366,57790.0
2016-05-20 15:00:00,31.96,31.97,31.91,31.94,86629.0,19.0366,19.0425,19.0068,19.0247,86629.0
2016-05-20 15:10:00,31.94,31.98,31.94,31.96,27444.0,19.0247,19.0485,19.0247,19.0366,27444.0
2016-05-20 15:20:00,31.97,31.98,31.94,31.95,71155.0,19.0425,19.0485,19.0247,19.0306,71155.0
2016-05-20 15:30:00,31.95,31.98,31.95,31.96,113756.0,19.0306,19.0485,19.0306,19.0366,113756.0
2016-05-20 15:40:00,31.96,31.96,31.91,31.93,121635.0,19.0366,19.0366,19.0068,19.0187,121635.0
2016-05-20 15:50:00,31.94,31.96,31.93,31.94,245338.0,19.0247,19.0366,19.0187,19.0247,245338.0
2016-05-23 09:30:00,31.54,31.6,31.5,31.55,448884.0,18.7864,18.8222,18.7626,18.7924,448884.0
2016-05-23 09:40:00,31.55,31.58,31.42,31.53,528901.0,18.7924,18.8102,18.7149,18.7805,528901.0
2016-05-23 09:50:00,31.54,31.64,31.49,31.64,301244.0,18.7864,18.846,18.7566,18.846,301244.0
2016-05-23 10:00:00,31.63,31.79,31.63,31.71,182638.0,18.84,18.9353,18.84,18.8877,182638.0
2016-05-23 10:10:00,31.71,31.73,31.63,31.69,115482.0,18.8877,18.8996,18.84,18.8758,115482.0
2016-05-23 10:20:00,31.69,31.74,31.65,31.68,218569.0,18.8758,18.9055,18.8519,18.8698,218569.0
2016-05-23 10:30:00,31.67,31.7,31.6,31.62,181218.0,18.8639,18.8817,18.8222,18.8341,181218.0
2016-05-23 10:40:00,31.62,31.64,31.52,31.55,125236.0,18.8341,18.846,18.7745,18.7924,125236.0
2016-05-23 10:50:00,31.55,31.58,31.49,31.52,274587.0,18.7924,18.8102,18.7566,18.7745,274587.0
2016-05-23 11:00:00,31.52,31.61,31.51,31.58,183644.0,18.7745,18.8281,18.7686,18.8102,183644.0
2016-05-23 11:10:00,31.57,31.6,31.52,31.53,107230.0,18.8043,18.8222,18.7745,18.7805,107230.0
2016-05-23 11:20:00,31.54,31.61,31.53,31.61,94007.0,18.7864,18.8281,18.7805,18.8281,94007.0
2016-05-23 11:30:00,31.6,31.62,31.5,31.51,90116.0,18.8222,18.8341,18.7626,18.7686,90116.0
2016-05-23 11:40:00,31.5,31.51,31.42,31.42,138930.0,18.7626,18.7686,18.7149,18.7149,138930.0
2016-05-23 11:50:00,31.43,31.45,31.39,31.4,315617.0,18.7209,18.7328,18.6971,18.703,315617.0
2016-05-23 12:00:00,31.4,31.44,31.4,31.43,102890.0,18.703,18.7269,18.703,18.7209,102890.0
2016-05-23 12:10:00,31.43,31.46,31.41,31.45,131940.0,18.7209,18.7388,18.709,18.7328,131940.0
2016-05-23 12:20:00,31.45,31.53,31.44,31.52,71334.0,18.7328,18.7805,18.7269,18.7745,71334.0
2016-05-23 12:30:00,31.52,31.53,31.48,31.51,77154.0,18.7745,18.7805,18.7507,18.7686,77154.0
2016-05-23 12:40:00,31.5,31.54,31.49,31.52,43868.0,18.7626,18.7864,18.7566,18.7745,43868.0
2016-05-23 12:50:00,31.52,31.57,31.51,31.57,65754.0,18.7745,18.8043,18.7686,18.8043,65754.0
2016-05-23 13:00:00,31.58,31.6,31.55,31.55,74046.0,18.8102,18.8222,18.7924,18.7924,74046.0
2016-05-23 13:10:00,31.55,31.57,31.54,31.55,62753.0,18.7924,18.8043,18.7864,18.7924,62753.0
2016-05-23 13:20:00,31.55,31.58,31.54,31.57,56621.0,18.7924,18.8102,18.7864,18.8043,56621.0
2016-05-23 13:30:00,31.58,31.61,31.55,31.58,91985.0,18.8102,18.8281,18.7924,18.8102,91985.0
2016-05-23 13:40:00,31.58,31.58,31.52,31.53,66934.0,18.8102,18.8102,18.7745,18.7805,66934.0
2016-05-23 13:50:00,31.53,31.57,31.53,31.55,48556.0,18.7805,18.8043,18.7805,18.7924,48556.0
2016-05-23 14:00:00,31.55,31.56,31.54,31.54,53411.0,18.7924,18.7983,18.7864,18.7864,53411.0
2016-05-23 14:10:00,31.54,31.56,31.51,31.53,94806.0,18.7864,18.7983,18.7686,18.7805,94806.0
2016-05-23 14:20:00,31.53,31.59,31.51,31.58,91384.0,18.7805,18.8162,18.7686,18.8102,91384.0
2016-05-23 14:30:00,31.58,31.59,31.57,31.59,69003.0,18.8102,18.8162,18.8043,18.8162,69003.0
2016-05-23 14:40:00,31.58,31.6,31.56,31.59,97261.0,18.8102,18.8222,18.7983,18.8162,97261.0
2016-05-23 14:50:00,31.59,31.6,31.55,31.56,67597.0,18.8162,18.8222,18.7924,18.7983,67597.0
2016-05-23 15:00:00,31.56,31.57,31.52,31.54,114064.0,18.7983,18.8043,18.7745,18.7864,114064.0
2016-05-23 15:10:00,31.54,31.58,31.53,31.55,73660.0,18.7864,18.8102,18.7805,18.7924,73660.0
2016-05-23 15:20:00,31.55,31.56,31.52,31.55,64109.0,18.7924,18.7983,18.7745,18.7924,64109.0
2016-05-23 15:30:00,31.54,31.57,31.53,31.55,132919.0,18.7864,18.8043,18.7805,18.7924,132919.0
2016-05-23 15:40:00,31.56,31.58,31.54,31.55,168271.0,18.7983,18.8102,18.7864,18.7924,168271.0
2016-05-23 15:50:00,31.54,31.55,31.44,31.47,339567.0,18.7864,18.7924,18.7269,18.7447,339567.0
2016-05-24 09:30:00,31.85,31.88,31.75,31.8,389981.0,18.9711,18.9889,18.9115,18.9413,389981.0
2016-05-24 09:40:00,31.8,31.83,31.7,31.74,362896.0,18.9413,18.9592,18.8817,18.9055,362896.0
2016-05-24 09:50:00,31.75,31.79,31.66,31.67,369844.0,18.9115,18.9353,18.8579,18.8639,369844.0
2016-05-24 10:00:00,31.67,31.71,31.64,31.69,417429.0,18.8639,18.8877,18.846,18.8758,417429.0
2016-05-24 10:10:00,31.69,31.82,31.67,31.82,530173.0,18.8758,18.9532,18.8639,18.9532,530173.0
2016-05-24 10:20:00,31.83,31.89,31.8,31.81,436003.0,18.9592,18.9949,18.9413,18.9472,436003.0
2016-05-24 10:30:00,31.82,31.85,31.75,31.85,147533.0,18.9532,18.9711,18.9115,18.9711,147533.0
2016-05-24 10:40:00,31.85,31.9,31.8,31.81,181494.0,18.9711,19.0009,18.9413,18.9472,181494.0
2016-05-24 10:50:00,31.81,31.91,31.79,31.9,169022.0,18.9472,19.0068,18.9353,19.0009,169022.0
2016-05-24 11:00:00,31.9,31.92,31.88,31.9,171245.0,19.0009,19.0128,18.9889,19.0009,171245.0
2016-05-24 11:10:00,31.89,31.93,31.87,31.91,491792.0,18.9949,19.0187,18.983,19.0068,491792.0
2016-05-24 11:20:00,31.91,31.98,31.91,31.92,149441.0,19.0068,19.0485,19.0068,19.0128,149441.0
2016-05-24 11:30:00,31.93,31.94,31.81,31.83,156970.0,19.0187,19.0247,18.9472,18.9592,156970.0
2016-05-24 11:40:00,31.82,31.84,31.76,31.79,166288.0,18.9532,18.9651,18.9175,18.9353,166288.0
2016-05-24 11:50:00,31.78,31.8,31.76,31.78,87062.0,18.9294,18.9413,18.9175,18.9294,87062.0
2016-05-24 12:00:00,31.78,31.83,31.78,31.82,83048.0,18.9294,18.9592,18.9294,18.9532,83048.0
2016-05-24 12:10:00,31.82,31.86,31.81,31.82,86911.0,18.9532,18.977,18.9472,18.9532,86911.0
2016-05-24 12:20:00,31.82,31.84,31.72,31.74,98865.0,18.9532,18.9651,18.8936,18.9055,98865.0
2016-05-24 12:30:00,31.74,31.77,31.72,31.76,96233.0,18.9055,18.9234,18.8936,18.9175,96233.0
2016-05-24 12:40:00,31.75,31.79,31.75,31.77,44923.0,18.9115,18.9353,18.9115,18.9234,44923.0
2016-05-24 12:50:00,31.77,31.83,31.76,31.83,64263.0,18.9234,18.9592,18.9175,18.9592,64263.0
2016-05-24 13:00:00,31.83,31.89,31.82,31.86,100590.0,18.9592,18.9949,18.9532,18.977,100590.0
2016-05-24 13:10:00,31.86,31.9,31.84,31.89,96002.0,18.977,19.0009,18.9651,18.9949,96002.0
2016-05-24 13:20:00,31.88,31.89,31.84,31.85,114419.0,18.9889,18.9949,18.9651,18.9711,114419.0
2016-05-24 13:30:00,31.85,31.85,31.8,31.82,71637.0,18.9711,18.9711,18.9413,18.9532,71637.0
2016-05-24 13:40:00,31.82,31.83,31.8,31.81,48395.0,18.9532,18.9592,18.9413,18.9472,48395.0
2016-05-24 13:50:00,31.82,31.85,31.81,31.82,54453.0,18.9532,18.9711,18.9472,18.9532,54453.0
2016-05-24 14:00:00,31.82,31.83,31.77,31.78,73358.0,18.9532,18.9592,18.9234,18.9294,73358.0
2016-05-24 14:10:00,31.78,31.8,31.74,31.75,81027.0,18.9294,18.9413,18.9055,18.9115,81027.0
2016-05-24 14:20:00,31.75,31.8,31.75,31.76,62064.0,18.9115,18.9413,18.9115,18.9175,62064.0
2016-05-24 14:30:00,31.77,31.8,31.75,31.76,108034.0,18.9234,18.9413,18.9115,18.9175,108034.0
2016-05-24 14:40:00,31.75,31.79,31.75,31.79,33299.0,18.9115,18.9353,18.9115,18.9353,33299.0
2016-05-24 14:50:00,31.8,31.84,31.79,31.8,83029.0,18.9413,18.9651,18.9353,18.9413,83029.0
2016-05-24 15:00:00,31.79,31.82,31.78,31.8,99770.0,18.9353,18.9532,18.9294,18.9413,99770.0
2016-05-24 15:10:00,31.81,31.86,31.79,31.85,92739.0,18.9472,18.977,18.9353,18.9711,92739.0
2016-05-24 15:20:00,31.85,31.92,31.84,31.89,130804.0,18.9711,19.0128,18.9651,18.9949,130804.0
2016-05-24 15:30:00,31.9,31.91,31.88,31.89,103470.0,19.0009,19.0068,18.9889,18.9949,103470.0
2016-05-24 15:40:00,31.88,31.89,31.84,31.84,181623.0,18.9889,18.9949,18.9651,18.9651,181623.0
2016-05-24 15:50:00,31.85,31.86,31.82,31.83,322388.0,18.9711,18.977,18.9532,18.9592,322388.0
2016-05-25 09:30:00,32.46,32.52,32.37,32.41,986566.0,19.3344,19.3701,19.2808,19.3046,986566.0
2016-05-25 09:40:00,32.42,32.58,32.4,32.58,599797.0,19.3106,19.4059,19.2987,19.4059,599797.0
2016-05-25 09:50:00,32.58,32.66,32.57,32.59,1092999.0,19.4059,19.4535,19.3999,19.4118,1092999.0
2016-05-25 10:00:00,32.59,32.72,32.59,32.68,633219.0,19.4118,19.4893,19.4118,19.4654,633219.0
2016-05-25 10:10:00,32.69,32.8,32.68,32.77,269925.0,19.4714,19.5369,19.4654,19.5191,269925.0
2016-05-25 10:20:00,32.77,32.78,32.66,32.66,239013.0,19.5191,19.525,19.4535,19.4535,239013.0
2016-05-25 10:30:00,32.66,32.73,32.59,32.67,412149.0,19.4535,19.4952,19.4118,19.4595,412149.0
2016-05-25 10:40:00,32.66,32.66,32.56,32.61,801802.0,19.4535,19.4535,19.394,19.4238,801802.0
2016-05-25 10:50:00,32.6,32.66,32.59,32.65,451371.0,19.4178,19.4535,19.4118,19.4476,451371.0
2016-05-25 11:00:00,32.64,32.78,32.63,32.75,387433.0,19.4416,19.525,19.4357,19.5071,387433.0
2016-05-25 11:10:00,32.75,32.78,32.72,32.78,253568.0,19.5071,19.525,19.4893,19.525,253568.0
2016-05-25 11:20:00,32.77,32.79,32.65,32.75,578193.0,19.5191,19.531,19.4476,19.5071,578193.0
2016-05-25 11:30:00,32.75,32.79,32.68,32.77,385294.0,19.5071,19.531,19.4654,19.5191,385294.0
2016-05-25 11:40:00,32.78,32.79,32.71,32.72,172076.0,19.525,19.531,19.4833,19.4893,172076.0
2016-05-25 11:50:00,32.73,32.75,32.69,32.72,122516.0,19.4952,19.5071,19.4714,19.4893,122516.0
2016-05-25 12:00:00,32.71,32.79,32.7,32.79,139654.0,19.4833,19.531,19.4774,19.531,139654.0
2016-05-25 12:10:00,32.78,32.83,32.77,32.78,170125.0,19.525,19.5548,19.5191,19.525,170125.0
2016-05-25 12:20:00,32.78,32.79,32.75,32.76,44693.0,19.525,19.531,19.5071,19.5131,44693.0
2016-05-25 12:30:00,32.76,32.78,32.73,32.75,86379.0,19.5131,19.525,19.4952,19.5071,86379.0
2016-05-25 12:40:00,32.76,32.8,32.76,32.8,99563.0,19.5131,19.5369,19.5131,19.5369,99563.0
2016-05-25 12:50:00,32.8,32.82,32.78,32.8,77217.0,19.5369,19.5488,19.525,19.5369,77217.0
2016-05-25 13:00:00,32.81,32.84,32.8,32.81,83712.0,19.5429,19.5608,19.5369,19.5429,83712.0
2016-05-25 13:10:00,32.81,32.89,32.81,32.88,209956.0,19.5429,19.5905,19.5429,19.5846,209956.0
2016-05-25 13:20:00,32.89,32.94,32.87,32.91,236228.0,19.5905,19.6203,19.5786,19.6024,236228.0
2016-05-25 13:30:00,32.91,32.92,32.88,32.91,89652.0,19.6024,19.6084,19.5846,19.6024,89652.0
2016-05-25 13:40:00,32.9,32.93,32.88,32.92,125505.0,19.5965,19.6144,19.5846,19.6084,125505.0
2016-05-25 13:50:00,32.92,32.93,32.89,32.9,90228.0,19.6084,19.6144,19.5905,19.5965,90228.0
2016-05-25 14:00:00,32.91,32.92,32.88,32.9,111703.0,19.6024,19.6084,19.5846,19.5965,111703.0
2016-05-25 14:10:00,32.89,32.93,32.89,32.91,99426.0,19.5905,19.6144,19.5905,19.6024,99426.0
2016-05-25 14:20:00,32.9,32.95,32.9,32.94,96006.0,19.5965,19.6263,19.5965,19.6203,96006.0
2016-05-25 14:30:00,32.94,32.95,32.91,32.93,100522.0,19.6203,19.6263,19.6024,19.6144,100522.0
2016-05-25 14:40:00,32.93,32.97,32.9,32.91,185595.0,19.6144,19.6382,19.5965,19.6024,185595.0
2016-05-25 14:50:00,32.91,32.92,32.89,32.9,81194.0,19.6024,19.6084,19.5905,19.5965,81194.0
2016-05-25 15:00:00,32.9,32.94,32.9,32.94,65033.0,19.5965,19.6203,19.5965,19.6203,65033.0
2016-05-25 15:10:00,32.94,32.95,32.89,32.91,172172.0,19.6203,19.6263,19.5905,19.6024,172172.0
2016-05-25 15:20:00,32.92,32.97,32.91,32.96,167831.0,19.6084,19.6382,19.6024,19.6322,167831.0
2016-05-25 15:30:00,32.96,32.96,32.88,32.88,186852.0,19.6322,19.6322,19.5846,19.5846,186852.0
2016-05-25 15:40:00,32.89,32.93,32.86,32.89,245981.0,19.5905,19.6144,19.5727,19.5905,245981.0
2016-05-25 15:50:00,32.89,32.93,32.88,32.88,347551.0,19.5905,19.6144,19.5846,19.5846,347551.0
2016-05-26 09:30:00,32.77,32.89,32.76,32.85,937555.0,19.5191,19.5905,19.5131,19.5667,937555.0
2016-05-26 09:40:00,32.86,32.86,32.64,32.65,954028.0,19.5727,19.5727,19.4416,19.4476,954028.0
2016-05-26 09:50:00,32.64,32.65,32.52,32.53,743863.0,19.4416,19.4476,19.3701,19.3761,743863.0
2016-05-26 10:00:00,32.54,32.68,32.53,32.64,284476.0,19.3821,19.4654,19.3761,19.4416,284476.0
2016-05-26 10:10:00,32.63,32.65,32.55,32.62,164441.0,19.4357,19.4476,19.388,19.4297,164441.0
2016-05-26 10:20:00,32.61,32.66,32.57,32.65,122534.0,19.4238,19.4535,19.3999,19.4476,122534.0
2016-05-26 10:30:00,32.66,32.7,32.49,32.51,208730.0,19.4535,19.4774,19.3523,19.3642,208730.0
2016-05-26 10:40:00,32.51,32.58,32.49,32.5,125604.0,19.3642,19.4059,19.3523,19.3582,125604.0
2016-05-26 10:50:00,32.5,32.5,32.43,32.45,522829.0,19.3582,19.3582,19.3165,19.3285,522829.0
2016-05-26 11:00:00,32.44,32.51,32.42,32.44,213305.0,19.3225,19.3642,19.3106,19.3225,213305.0
2016-05-26 11:10:00,32.45,32.55,32.42,32.54,232925.0,19.3285,19.388,19.3106,19.3821,232925.0
2016-05-26 11:20:00,32.54,32.69,32.53,32.66,333212.0,19.3821,19.4714,19.3761,19.4535,333212.0
2016-05-26 11:30:00,32.66,32.66,32.56,32.59,135736.0,19.4535,19.4535,19.394,19.4118,135736.0
2016-05-26 11:40:00,32.59,32.61,32.56,32.56,67877.0,19.4118,19.4238,19.394,19.394,67877.0
2016-05-26 11:50:00,32.55,32.59,32.53,32.59,78551.0,19.388,19.4118,19.3761,19.4118,78551.0
2016-05-26 12:00:00,32.58,32.59,32.52,32.52,74261.0,19.4059,19.4118,19.3701,19.3701,74261.0
2016-05-26 12:10:00,32.52,32.56,32.48,32.5,62839.0,19.3701,19.394,19.3463,19.3582,62839.0
2016-05-26 12:20:00,32.49,32.53,32.49,32.53,73804.0,19.3523,19.3761,19.3523,19.3761,73804.0
2016-05-26 12:30:00,32.53,32.54,32.51,32.52,53854.0,19.3761,19.3821,19.3642,19.3701,53854.0
2016-05-26 12:40:00,32.52,32.53,32.46,32.52,81209.0,19.3701,19.3761,19.3344,19.3701,81209.0
2016-05-26 12:50:00,32.52,32.52,32.49,32.52,38573.0,19.3701,19.3701,19.3523,19.3701,38573.0
2016-05-26 13:00:00,32.51,32.54,32.49,32.52,38817.0,19.3642,19.3821,19.3523,19.3701,38817.0
2016-05-26 13:10:00,32.52,32.56,32.52,32.54,47217.0,19.3701,19.394,19.3701,19.3821,47217.0
2016-05-26 13:20:00,32.54,32.55,32.5,32.53,61794.0,19.3821,19.388,19.3582,19.3761,61794.0
2016-05-26 13:30:00,32.52,32.53,32.49,32.52,61140.0,19.3701,19.3761,19.3523,19.3701,61140.0
2016-05-26 13:40:00,32.52,32.52,32.47,32.52,65272.0,19.3701,19.3701,19.3404,19.3701,65272.0
2016-05-26 13:50:00,32.52,32.54,32.51,32.52,62632.0,19.3701,19.3821,19.3642,19.3701,62632.0
2016-05-26 14:00:00,32.52,32.53,32.51,32.52,69466.0,19.3701,19.3761,19.3642,19.3701,69466.0
2016-05-26 14:10:00,32.52,32.56,32.52,32.55,74932.0,19.3701,19.394,19.3701,19.388,74932.0
2016-05-26 14:20:00,32.55,32.59,32.54,32.54,95564.0,19.388,19.4118,19.3821,19.3821,95564.0
2016-05-26 14:30:00,32.55,32.56,32.52,32.52,64252.0,19.388,19.394,19.3701,19.3701,64252.0
2016-05-26 14:40:00,32.52,32.58,32.52,32.56,172392.0,19.3701,19.4059,19.3701,19.394,172392.0
2016-05-26 14:50:00,32.56,32.61,32.55,32.57,156080.0,19.394,19.4238,19.388,19.3999,156080.0
2016-05-26 15:00:00,32.57,32.6,32.56,32.59,77011.0,19.3999,19.4178,19.394,19.4118,77011.0
2016-05-26 15:10:00,32.59,32.63,32.58,32.61,154134.0,19.4118,19.4357,19.4059,19.4238,154134.0
2016-05-26 15:20:00,32.61,32.62,32.56,32.57,80193.0,19.4238,19.4297,19.394,19.3999,80193.0
2016-05-26 15:30:00,32.57,32.58,32.56,32.57,124917.0,19.3999,19.4059,19.394,19.3999,124917.0
2016-05-26 15:40:00,32.57,32.58,32.56,32.57,196405.0,19.3999,19.4059,19.394,19.3999,196405.0
2016-05-26 15:50:00,32.58,32.59,32.54,32.58,331038.0,19.4059,19.4118,19.3821,19.4059,331038.0
2016-05-27 09:30:00,32.24,32.26,32.09,32.18,672256.0,19.2034,19.2153,19.114,19.1676,672256.0
2016-05-27 09:40:00,32.18,32.21,32.07,32.13,311394.0,19.1676,19.1855,19.1021,19.1378,311394.0
2016-05-27 09:50:00,32.13,32.23,32.07,32.21,310743.0,19.1378,19.1974,19.1021,19.1855,310743.0
2016-05-27 10:00:00,32.22,32.24,32.14,32.19,175963.0,19.1915,19.2034,19.1438,19.1736,175963.0
2016-05-27 10:10:00,32.19,32.28,32.18,32.2,305427.0,19.1736,19.2272,19.1676,19.1795,305427.0
2016-05-27 10:20:00,32.21,32.29,32.21,32.26,220448.0,19.1855,19.2331,19.1855,19.2153,220448.0
2016-05-27 10:30:00,32.26,32.28,32.16,32.16,156734.0,19.2153,19.2272,19.1557,19.1557,156734.0
2016-05-27 10:40:00,32.16,32.22,32.13,32.19,156419.0,19.1557,19.1915,19.1378,19.1736,156419.0
2016-05-27 10:50:00,32.2,32.22,32.14,32.18,156504.0,19.1795,19.1915,19.1438,19.1676,156504.0
2016-05-27 11:00:00,32.18,32.23,32.13,32.14,118197.0,19.1676,19.1974,19.1378,19.1438,118197.0
2016-05-27 11:10:00,32.14,32.19,32.09,32.18,119452.0,19.1438,19.1736,19.114,19.1676,119452.0
2016-05-27 11:20:00,32.19,32.29,32.17,32.28,59090.0,19.1736,19.2331,19.1617,19.2272,59090.0
2016-05-27 11:30:00,32.28,32.3,32.23,32.29,93557.0,19.2272,19.2391,19.1974,19.2331,93557.0
2016-05-27 11:40:00,32.29,32.31,32.26,32.3,53495.0,19.2331,19.2451,19.2153,19.2391,53495.0
2016-05-27 11:50:00,32.3,32.32,32.26,32.31,54560.0,19.2391,19.251,19.2153,19.2451,54560.0
2016-05-27 12:00:00,32.3,32.31,32.24,32.25,58167.0,19.2391,19.2451,19.2034,19.2093,58167.0
2016-05-27 12:10:00,32.25,32.3,32.25,32.29,44079.0,19.2093,19.2391,19.2093,19.2331,44079.0
2016-05-27 12:20:00,32.29,32.3,32.27,32.29,60094.0,19.2331,19.2391,19.2212,19.2331,60094.0
2016-05-27 12:30:00,32.3,32.3,32.23,32.24,58647.0,19.2391,19.2391,19.1974,19.2034,58647.0
2016-05-27 12:40:00,32.23,32.29,32.23,32.29,42408.0,19.1974,19.2331,19.1974,19.2331,42408.0
2016-05-27 12:50:00,32.29,32.29,32.25,32.25,27558.0,19.2331,19.2331,19.2093,19.2093,27558.0
2016-05-27 13:00:00,32.26,32.26,32.22,32.23,53158.0,19.2153,19.2153,19.1915,19.1974,53158.0
2016-05-27 13:10:00,32.23,32.28,32.22,32.27,36916.0,19.1974,19.2272,19.1915,19.2212,36916.0
2016-05-27 13:20:00,32.27,32.32,32.26,32.3,47370.0,19.2212,19.251,19.2153,19.2391,47370.0
2016-05-27 13:30:00,32.3,32.31,32.2,32.2,46339.0,19.2391,19.2451,19.1795,19.1795,46339.0
2016-05-27 13:40:00,32.2,32.26,32.17,32.22,188838.0,19.1795,19.2153,19.1617,19.1915,188838.0
2016-05-27 13:50:00,32.22,32.24,32.19,32.19,47505.0,19.1915,19.2034,19.1736,19.1736,47505.0
2016-05-27 14:00:00,32.19,32.21,32.16,32.18,86659.0,19.1736,19.1855,19.1557,19.1676,86659.0
2016-05-27 14:10:00,32.17,32.2,32.16,32.17,72723.0,19.1617,19.1795,19.1557,19.1617,72723.0
2016-05-27 14:20:00,32.17,32.25,32.17,32.22,55518.0,19.1617,19.2093,19.1617,19.1915,55518.0
2016-05-27 14:30:00,32.22,32.22,32.18,32.19,50993.0,19.1915,19.1915,19.1676,19.1736,50993.0
2016-05-27 14:40:00,32.2,32.25,32.19,32.24,68833.0,19.1795,19.2093,19.1736,19.2034,68833.0
2016-05-27 14:50:00,32.25,32.25,32.21,32.25,43211.0,19.2093,19.2093,19.1855,19.2093,43211.0
2016-05-27 15:00:00,32.25,32.25,32.19,32.24,46197.0,19.2093,19.2093,19.1736,19.2034,46197.0
2016-05-27 15:10:00,32.24,32.26,32.23,32.25,56093.0,19.2034,19.2153,19.1974,19.2093,56093.0
2016-05-27 15:20:00,32.25,32.28,32.24,32.28,83109.0,19.2093,19.2272,19.2034,19.2272,83109.0
2016-05-27 15:30:00,32.28,32.29,32.27,32.29,87403.0,19.2272,19.2331,19.2212,19.2331,87403.0
2016-05-27 15:40:00,32.29,32.35,32.29,32.35,166516.0,19.2331,19.2689,19.2331,19.2689,166516.0
2016-05-27 15:50:00,32.35,32.37,32.33,32.34,286800.0,19.2689,19.2808,19.257,19.2629,286800.0
2016-05-31 09:30:00,31.98,32.1,31.97,32.07,880859.0,19.0485,19.12,19.0425,19.1021,880859.0
2016-05-31 09:40:00,32.07,32.18,32.04,32.17,415344.0,19.1021,19.1676,19.0842,19.1617,415344.0
2016-05-31 09:50:00,32.17,32.23,32.07,32.09,372689.0,19.1617,19.1974,19.1021,19.114,372689.0
2016-05-31 10:00:00,32.1,32.18,32.09,32.14,300040.0,19.12,19.1676,19.114,19.1438,300040.0
2016-05-31 10:10:00,32.14,32.16,32.06,32.16,357787.0,19.1438,19.1557,19.0962,19.1557,357787.0
2016-05-31 10:20:00,32.16,32.2,32.11,32.13,314099.0,19.1557,19.1795,19.1259,19.1378,314099.0
2016-05-31 10:30:00,32.13,32.18,32.0,32.01,447521.0,19.1378,19.1676,19.0604,19.0664,447521.0
2016-05-31 10:40:00,32.01,32.06,31.96,31.97,284313.0,19.0664,19.0962,19.0366,19.0425,284313.0
2016-05-31 10:50:00,31.97,31.98,31.86,31.86,334911.0,19.0425,19.0485,18.977,18.977,334911.0
2016-05-31 11:00:00,31.86,31.88,31.82,31.84,341574.0,18.977,18.9889,18.9532,18.9651,341574.0
2016-05-31 11:10:00,31.84,31.86,31.8,31.82,213161.0,18.9651,18.977,18.9413,18.9532,213161.0
2016-05-31 11:20:00,31.82,31.82,31.76,31.78,245945.0,18.9532,18.9532,18.9175,18.9294,245945.0
2016-05-31 11:30:00,31.77,31.8,31.71,31.73,355595.0,18.9234,18.9413,18.8877,18.8996,355595.0
2016-05-31 11:40:00,31.73,31.77,31.71,31.74,218410.0,18.8996,18.9234,18.8877,18.9055,218410.0
2016-05-31 11:50:00,31.73,31.75,31.71,31.73,144624.0,18.8996,18.9115,18.8877,18.8996,144624.0
2016-05-31 12:00:00,31.73,31.73,31.67,31.73,316495.0,18.8996,18.8996,18.8639,18.8996,316495.0
2016-05-31 12:10:00,31.73,31.73,31.65,31.67,226291.0,18.8996,18.8996,18.8519,18.8639,226291.0
2016-05-31 12:20:00,31.67,31.69,31.65,31.67,153850.0,18.8639,18.8758,18.8519,18.8639,153850.0
2016-05-31 12:30:00,31.68,31.72,31.67,31.7,146313.0,18.8698,18.8936,18.8639,18.8817,146313.0
2016-05-31 12:40:00,31.7,31.71,31.68,31.71,130134.0,18.8817,18.8877,18.8698,18.8877,130134.0
2016-05-31 12:50:00,31.71,31.73,31.67,31.67,331906.0,18.8877,18.8996,18.8639,18.8639,331906.0
2016-05-31 13:00:00,31.67,31.68,31.65,31.66,188684.0,18.8639,18.8698,18.8519,18.8579,188684.0
2016-05-31 13:10:00,31.66,31.67,31.6,31.6,252782.0,18.8579,18.8639,18.8222,18.8222,252782.0
2016-05-31 13:20:00,31.61,31.64,31.6,31.63,98449.0,18.8281,18.846,18.8222,18.84,98449.0
2016-05-31 13:30:00,31.63,31.64,31.6,31.6,141971.0,18.84,18.846,18.8222,18.8222,141971.0
2016-05-31 13:40:00,31.6,31.61,31.56,31.58,238033.0,18.8222,18.8281,18.7983,18.8102,238033.0
2016-05-31 13:50:00,31.58,31.59,31.53,31.55,181268.0,18.8102,18.8162,18.7805,18.7924,181268.0
2016-05-31 14:00:00,31.54,31.54,31.5,31.52,212584.0,18.7864,18.7864,18.7626,18.7745,212584.0
2016-05-31 14:10:00,31.51,31.52,31.4,31.42,383736.0,18.7686,18.7745,18.703,18.7149,383736.0
2016-05-31 14:20:00,31.42,31.5,31.41,31.44,174634.0,18.7149,18.7626,18.709,18.7269,174634.0
2016-05-31 14:30:00,31.45,31.46,31.43,31.44,99366.0,18.7328,18.7388,18.7209,18.7269,99366.0
2016-05-31 14:40:00,31.44,31.44,31.35,31.4,180942.0,18.7269,18.7269,18.6733,18.703,180942.0
2016-05-31 14:50:00,31.4,31.41,31.34,31.35,229005.0,18.703,18.709,18.6673,18.6733,229005.0
2016-05-31 15:00:00,31.35,31.35,31.3,31.31,253247.0,18.6733,18.6733,18.6435,18.6494,253247.0
2016-05-31 15:10:00,31.31,31.39,31.3,31.39,206281.0,18.6494,18.6971,18.6435,18.6971,206281.0
2016-05-31 15:20:00,31.38,31.4,31.35,31.35,143723.0,18.6911,18.703,18.6733,18.6733,143723.0
2016-05-31 15:30:00,31.36,31.38,31.32,31.33,351977.0,18.6792,18.6911,18.6554,18.6613,351977.0
2016-05-31 15:40:00,31.33,31.4,31.31,31.39,534108.0,18.6613,18.703,18.6494,18.6971,534108.0
2016-05-31 15:50:00,31.39,31.42,31.37,31.4,453722.0,18.6971,18.7149,18.6852,18.703,453722.0
2016-06-01 09:30:00,30.8,30.85,30.76,30.8,965449.0,18.3456,18.3754,18.3218,18.3456,965449.0
2016-06-01 09:40:00,30.8,30.88,30.79,30.88,454186.0,18.3456,18.3933,18.3397,18.3933,454186.0
2016-06-01 09:50:00,30.88,30.92,30.76,30.84,356252.0,18.3933,18.4171,18.3218,18.3695,356252.0
2016-06-01 10:00:00,30.83,30.93,30.77,30.92,273306.0,18.3635,18.4231,18.3278,18.4171,273306.0
2016-06-01 10:10:00,30.93,30.95,30.82,30.86,296206.0,18.4231,18.435,18.3576,18.3814,296206.0
2016-06-01 10:20:00,30.86,30.95,30.86,30.91,307248.0,18.3814,18.435,18.3814,18.4112,307248.0
2016-06-01 10:30:00,30.9,30.93,30.86,30.88,382143.0,18.4052,18.4231,18.3814,18.3933,382143.0
2016-06-01 10:40:00,30.87,30.91,30.84,30.86,231897.0,18.3873,18.4112,18.3695,18.3814,231897.0
2016-06-01 10:50:00,30.86,30.96,30.85,30.93,202736.0,18.3814,18.441,18.3754,18.4231,202736.0
2016-06-01 11:00:00,30.94,31.0,30.93,30.95,292163.0,18.429,18.4648,18.4231,18.435,292163.0
2016-06-01 11:10:00,30.95,31.15,30.95,31.12,619878.0,18.435,18.5541,18.435,18.5363,619878.0
2016-06-01 11:20:00,31.12,31.18,31.03,31.04,494627.0,18.5363,18.572,18.4826,18.4886,494627.0
2016-06-01 11:30:00,31.04,31.13,31.04,31.09,242231.0,18.4886,18.5422,18.4886,18.5184,242231.0
2016-06-01 11:40:00,31.1,31.14,31.07,31.1,214052.0,18.5243,18.5482,18.5065,18.5243,214052.0
2016-06-01 11:50:00,31.1,31.13,31.07,31.12,174534.0,18.5243,18.5422,18.5065,18.5363,174534.0
2016-06-01 12:00:00,31.12,31.17,31.08,31.15,148766.0,18.5363,18.566,18.5124,18.5541,148766.0
2016-06-01 12:10:00,31.14,31.18,31.13,31.18,131803.0,18.5482,18.572,18.5422,18.572,131803.0
2016-06-01 12:20:00,31.17,31.21,31.16,31.18,99785.0,18.566,18.5899,18.5601,18.572,99785.0
2016-06-01 12:30:00,31.19,31.19,31.16,31.17,116900.0,18.5779,18.5779,18.5601,18.566,116900.0
2016-06-01 12:40:00,31.17,31.21,31.16,31.2,146711.0,18.566,18.5899,18.5601,18.5839,146711.0
2016-06-01 12:50:00,31.2,31.22,31.18,31.2,118974.0,18.5839,18.5958,18.572,18.5839,118974.0
2016-06-01 13:00:00,31.2,31.23,31.19,31.22,123988.0,18.5839,18.6018,18.5779,18.5958,123988.0
2016-06-01 13:10:00,31.22,31.23,31.2,31.21,79003.0,18.5958,18.6018,18.5839,18.5899,79003.0
2016-06-01 13:20:00,31.2,31.23,31.19,31.21,93735.0,18.5839,18.6018,18.5779,18.5899,93735.0
2016-06-01 13:30:00,31.22,31.25,31.21,31.24,139130.0,18.5958,18.6137,18.5899,18.6077,139130.0
2016-06-01 13:40:00,31.24,31.25,31.21,31.24,124594.0,18.6077,18.6137,18.5899,18.6077,124594.0
2016-06-01 13:50:00,31.24,31.26,31.19,31.2,132747.0,18.6077,18.6196,18.5779,18.5839,132747.0
2016-06-01 14:00:00,31.2,31.21,31.16,31.19,111917.0,18.5839,18.5899,18.5601,18.5779,111917.0
2016-06-01 14:10:00,31.19,31.28,31.16,31.25,105307.0,18.5779,18.6316,18.5601,18.6137,105307.0
2016-06-01 14:20:00,31.25,31.31,31.22,31.3,130359.0,18.6137,18.6494,18.5958,18.6435,130359.0
2016-06-01 14:30:00,31.3,31.32,31.26,31.27,118169.0,18.6435,18.6554,18.6196,18.6256,118169.0
2016-06-01 14:40:00,31.28,31.3,31.27,31.29,104160.0,18.6316,18.6435,18.6256,18.6375,104160.0
2016-06-01 14:50:00,31.29,31.33,31.28,31.32,132116.0,18.6375,18.6613,18.6316,18.6554,132116.0
2016-06-01 15:00:00,31.33,31.36,31.31,31.32,156652.0,18.6613,18.6792,18.6494,18.6554,156652.0
2016-06-01 15:10:00,31.32,31.38,31.32,31.37,165563.0,18.6554,18.6911,18.6554,18.6852,165563.0
2016-06-01 15:20:00,31.37,31.39,31.33,31.37,167554.0,18.6852,18.6971,18.6613,18.6852,167554.0
2016-06-01 15:30:00,31.36,31.37,31.33,31.37,106068.0,18.6792,18.6852,18.6613,18.6852,106068.0
2016-06-01 15:40:00,31.37,31.37,31.34,31.35,125363.0,18.6852,18.6852,18.6673,18.6733,125363.0
2016-06-01 15:50:00,31.35,31.35,31.32,31.34,287986.0,18.6733,18.6733,18.6554,18.6673,287986.0
2016-06-02 09:30:00,31.08,31.19,31.03,31.17,562902.0,18.5124,18.5779,18.4826,18.566,562902.0
2016-06-02 09:40:00,31.18,31.19,31.04,31.04,266201.0,18.572,18.5779,18.4886,18.4886,266201.0
2016-06-02 09:50:00,31.04,31.11,31.0,31.05,276625.0,18.4886,18.5303,18.4648,18.4946,276625.0
2016-06-02 10:00:00,31.05,31.16,31.04,31.14,197349.0,18.4946,18.5601,18.4886,18.5482,197349.0
2016-06-02 10:10:00,31.14,31.19,31.1,31.14,165752.0,18.5482,18.5779,18.5243,18.5482,165752.0
2016-06-02 10:20:00,31.14,31.17,31.06,31.08,189124.0,18.5482,18.566,18.5005,18.5124,189124.0
2016-06-02 10:30:00,31.07,31.14,31.06,31.08,261559.0,18.5065,18.5482,18.5005,18.5124,261559.0
2016-06-02 10:40:00,31.08,31.09,31.0,31.01,295244.0,18.5124,18.5184,18.4648,18.4707,295244.0
2016-06-02 10:50:00,31.01,31.06,30.99,31.05,236269.0,18.4707,18.5005,18.4588,18.4946,236269.0
2016-06-02 11:00:00,31.06,31.18,31.05,31.15,411561.0,18.5005,18.572,18.4946,18.5541,411561.0
2016-06-02 11:10:00,31.15,31.22,31.08,31.09,306331.0,18.5541,18.5958,18.5124,18.5184,306331.0
2016-06-02 11:20:00,31.1,31.13,31.03,31.1,181233.0,18.5243,18.5422,18.4826,18.5243,181233.0
2016-06-02 11:30:00,31.1,31.13,31.06,31.11,410385.0,18.5243,18.5422,18.5005,18.5303,410385.0
2016-06-02 11:40:00,31.11,31.21,31.11,31.19,250120.0,18.5303,18.5899,18.5303,18.5779,250120.0
2016-06-02 11:50:00,31.19,31.27,31.18,31.25,194005.0,18.5779,18.6256,18.572,18.6137,194005.0
2016-06-02 12:00:00,31.25,31.27,31.22,31.25,175851.0,18.6137,18.6256,18.5958,18.6137,175851.0
2016-06-02 12:10:00,31.25,31.28,31.24,31.27,125253.0,18.6137,18.6316,18.6077,18.6256,125253.0
2016-06-02 12:20:00,31.27,31.32,31.27,31.32,143261.0,18.6256,18.6554,18.6256,18.6554,143261.0
2016-06-02 12:30:00,31.32,31.34,31.3,31.33,164284.0,18.6554,18.6673,18.6435,18.6613,164284.0
2016-06-02 12:40:00,31.33,31.36,31.33,31.35,192373.0,18.6613,18.6792,18.6613,18.6733,192373.0
2016-06-02 12:50:00,31.35,31.37,31.34,31.36,126769.0,18.6733,18.6852,18.6673,18.6792,126769.0
2016-06-02 13:00:00,31.36,31.42,31.35,31.41,140884.0,18.6792,18.7149,18.6733,18.709,140884.0
2016-06-02 13:10:00,31.42,31.42,31.39,31.4,120240.0,18.7149,18.7149,18.6971,18.703,120240.0
2016-06-02 13:20:00,31.41,31.41,31.34,31.36,164503.0,18.709,18.709,18.6673,18.6792,164503.0
2016-06-02 13:30:00,31.37,31.42,31.36,31.4,138990.0,18.6852,18.7149,18.6792,18.703,138990.0
2016-06-02 13:40:00,31.41,31.41,31.37,31.38,146641.0,18.709,18.709,18.6852,18.6911,146641.0
2016-06-02 13:50:00,31.38,31.38,31.33,31.38,143275.0,18.6911,18.6911,18.6613,18.6911,143275.0
2016-06-02 14:00:00,31.38,31.46,31.38,31.46,142927.0,18.6911,18.7388,18.6911,18.7388,142927.0
2016-06-02 14:10:00,31.46,31.47,31.42,31.45,157833.0,18.7388,18.7447,18.7149,18.7328,157833.0
2016-06-02 14:20:00,31.45,31.45,31.38,31.4,270587.0,18.7328,18.7328,18.6911,18.703,270587.0
2016-06-02 14:30:00,31.4,31.43,31.38,31.42,151643.0,18.703,18.7209,18.6911,18.7149,151643.0
2016-06-02 14:40:00,31.42,31.45,31.4,31.41,214201.0,18.7149,18.7328,18.703,18.709,214201.0
2016-06-02 14:50:00,31.4,31.46,31.4,31.45,233672.0,18.703,18.7388,18.703,18.7328,233672.0
2016-06-02 15:00:00,31.45,31.45,31.41,31.43,287880.0,18.7328,18.7328,18.709,18.7209,287880.0
2016-06-02 15:10:00,31.43,31.46,31.42,31.46,69776.0,18.7209,18.7388,18.7149,18.7388,69776.0
2016-06-02 15:20:00,31.46,31.51,31.45,31.51,147682.0,18.7388,18.7686,18.7328,18.7686,147682.0
2016-06-02 15:30:00,31.5,31.51,31.48,31.48,289183.0,18.7626,18.7686,18.7507,18.7507,289183.0
2016-06-02 15:40:00,31.49,31.5,31.46,31.48,242193.0,18.7566,18.7626,18.7388,18.7507,242193.0
2016-06-02 15:50:00,31.48,31.53,31.47,31.51,935792.0,18.7507,18.7805,18.7447,18.7686,935792.0
2016-06-03 09:30:00,31.82,32.02,31.8,31.97,1024059.0,18.9532,19.0723,18.9413,19.0425,1024059.0
2016-06-03 09:40:00,31.97,32.01,31.9,31.93,429085.0,19.0425,19.0664,19.0009,19.0187,429085.0
2016-06-03 09:50:00,31.93,31.94,31.85,31.87,209788.0,19.0187,19.0247,18.9711,18.983,209788.0
2016-06-03 10:00:00,31.87,31.93,31.82,31.82,350184.0,18.983,19.0187,18.9532,18.9532,350184.0
2016-06-03 10:10:00,31.83,31.85,31.77,31.78,268787.0,18.9592,18.9711,18.9234,18.9294,268787.0
2016-06-03 10:20:00,31.78,31.78,31.62,31.64,358736.0,18.9294,18.9294,18.8341,18.846,358736.0
2016-06-03 10:30:00,31.64,31.68,31.59,31.62,255122.0,18.846,18.8698,18.8162,18.8341,255122.0
2016-06-03 10:40:00,31.61,31.63,31.52,31.6,380884.0,18.8281,18.84,18.7745,18.8222,380884.0
2016-06-03 10:50:00,31.59,31.62,31.55,31.61,222730.0,18.8162,18.8341,18.7924,18.8281,222730.0
2016-06-03 11:00:00,31.61,31.68,31.61,31.64,132719.0,18.8281,18.8698,18.8281,18.846,132719.0
2016-06-03 11:10:00,31.63,31.67,31.6,31.65,442640.0,18.84,18.8639,18.8222,18.8519,442640.0
2016-06-03 11:20:00,31.64,31.69,31.61,31.69,194179.0,18.846,18.8758,18.8281,18.8758,194179.0
2016-06-03 11:30:00,31.69,31.79,31.67,31.78,279046.0,18.8758,18.9353,18.8639,18.9294,279046.0
2016-06-03 11:40:00,31.77,31.82,31.69,31.72,154045.0,18.9234,18.9532,18.8758,18.8936,154045.0
2016-06-03 11:50:00,31.73,31.82,31.7,31.8,73851.0,18.8996,18.9532,18.8817,18.9413,73851.0
2016-06-03 12:00:00,31.8,31.82,31.77,31.8,99295.0,18.9413,18.9532,18.9234,18.9413,99295.0
2016-06-03 12:10:00,31.79,31.86,31.79,31.85,114443.0,18.9353,18.977,18.9353,18.9711,114443.0
2016-06-03 12:20:00,31.85,31.86,31.83,31.83,65500.0,18.9711,18.977,18.9592,18.9592,65500.0
2016-06-03 12:30:00,31.83,31.86,31.81,31.82,47884.0,18.9592,18.977,18.9472,18.9532,47884.0
2016-06-03 12:40:00,31.81,31.84,31.78,31.79,69888.0,18.9472,18.9651,18.9294,18.9353,69888.0
2016-06-03 12:50:00,31.79,31.8,31.72,31.73,45812.0,18.9353,18.9413,18.8936,18.8996,45812.0
2016-06-03 13:00:00,31.73,31.75,31.68,31.72,301866.0,18.8996,18.9115,18.8698,18.8936,301866.0
2016-06-03 13:10:00,31.73,31.79,31.71,31.77,201118.0,18.8996,18.9353,18.8877,18.9234,201118.0
2016-06-03 13:20:00,31.77,31.8,31.76,31.77,75974.0,18.9234,18.9413,18.9175,18.9234,75974.0
2016-06-03 13:30:00,31.77,31.77,31.72,31.76,113838.0,18.9234,18.9234,18.8936,18.9175,113838.0
2016-06-03 13:40:00,31.76,31.82,31.75,31.81,66255.0,18.9175,18.9532,18.9115,18.9472,66255.0
2016-06-03 13:50:00,31.81,31.83,31.8,31.82,70093.0,18.9472,18.9592,18.9413,18.9532,70093.0
2016-06-03 14:00:00,31.81,31.82,31.75,31.77,105317.0,18.9472,18.9532,18.9115,18.9234,105317.0
2016-06-03 14:10:00,31.77,31.82,31.76,31.82,111857.0,18.9234,18.9532,18.9175,18.9532,111857.0
2016-06-03 14:20:00,31.82,31.88,31.81,31.88,181948.0,18.9532,18.9889,18.9472,18.9889,181948.0
2016-06-03 14:30:00,31.87,31.9,31.85,31.9,87276.0,18.983,19.0009,18.9711,19.0009,87276.0
2016-06-03 14:40:00,31.9,31.9,31.86,31.9,107938.0,19.0009,19.0009,18.977,19.0009,107938.0
2016-06-03 14:50:00,31.89,31.96,31.89,31.91,373023.0,18.9949,19.0366,18.9949,19.0068,373023.0
2016-06-03 15:00:00,31.92,31.92,31.84,31.89,311186.0,19.0128,19.0128,18.9651,18.9949,311186.0
2016-06-03 15:10:00,31.89,31.89,31.84,31.86,158275.0,18.9949,18.9949,18.9651,18.977,158275.0
2016-06-03 15:20:00,31.85,31.87,31.83,31.86,97158.0,18.9711,18.983,18.9592,18.977,97158.0
2016-06-03 15:30:00,31.86,31.88,31.86,31.87,100377.0,18.977,18.9889,18.977,18.983,100377.0
2016-06-03 15:40:00,31.87,31.87,31.82,31.83,282688.0,18.983,18.983,18.9532,18.9592,282688.0
2016-06-03 15:50:00,31.84,31.89,31.83,31.87,742446.0,18.9651,18.9949,18.9592,18.983,742446.0
2016-06-06 09:30:00,32.28,32.35,32.21,32.3,816902.0,19.2272,19.2689,19.1855,19.2391,816902.0
2016-06-06 09:40:00,32.3,32.41,32.29,32.37,497558.0,19.2391,19.3046,19.2331,19.2808,497558.0
2016-06-06 09:50:00,32.37,32.47,32.36,32.43,308334.0,19.2808,19.3404,19.2748,19.3165,308334.0
2016-06-06 10:00:00,32.43,32.53,32.43,32.52,295230.0,19.3165,19.3761,19.3165,19.3701,295230.0
2016-06-06 10:10:00,32.51,32.53,32.45,32.52,193085.0,19.3642,19.3761,19.3285,19.3701,193085.0
2016-06-06 10:20:00,32.52,32.53,32.47,32.52,193134.0,19.3701,19.3761,19.3404,19.3701,193134.0
2016-06-06 10:30:00,32.51,32.56,32.5,32.55,310859.0,19.3642,19.394,19.3582,19.388,310859.0
2016-06-06 10:40:00,32.55,32.56,32.49,32.55,273334.0,19.388,19.394,19.3523,19.388,273334.0
2016-06-06 10:50:00,32.54,32.59,32.52,32.58,196676.0,19.3821,19.4118,19.3701,19.4059,196676.0
2016-06-06 11:00:00,32.58,32.6,32.56,32.59,206404.0,19.4059,19.4178,19.394,19.4118,206404.0
2016-06-06 11:10:00,32.58,32.6,32.55,32.59,207017.0,19.4059,19.4178,19.388,19.4118,207017.0
2016-06-06 11:20:00,32.6,32.62,32.56,32.56,206671.0,19.4178,19.4297,19.394,19.394,206671.0
2016-06-06 11:30:00,32.56,32.58,32.44,32.44,345830.0,19.394,19.4059,19.3225,19.3225,345830.0
2016-06-06 11:40:00,32.45,32.48,32.44,32.48,119361.0,19.3285,19.3463,19.3225,19.3463,119361.0
2016-06-06 11:50:00,32.47,32.48,32.43,32.45,91521.0,19.3404,19.3463,19.3165,19.3285,91521.0
2016-06-06 12:00:00,32.46,32.48,32.41,32.45,223387.0,19.3344,19.3463,19.3046,19.3285,223387.0
2016-06-06 12:10:00,32.44,32.47,32.43,32.44,111389.0,19.3225,19.3404,19.3165,19.3225,111389.0
2016-06-06 12:20:00,32.44,32.47,32.41,32.42,127747.0,19.3225,19.3404,19.3046,19.3106,127747.0
2016-06-06 12:30:00,32.42,32.49,32.34,32.39,233691.0,19.3106,19.3523,19.2629,19.2927,233691.0
2016-06-06 12:40:00,32.39,32.43,32.37,32.38,82178.0,19.2927,19.3165,19.2808,19.2868,82178.0
2016-06-06 12:50:00,32.38,32.42,32.3,32.41,275161.0,19.2868,19.3106,19.2391,19.3046,275161.0
2016-06-06 13:00:00,32.4,32.42,32.36,32.41,83850.0,19.2987,19.3106,19.2748,19.3046,83850.0
2016-06-06 13:10:00,32.41,32.43,32.4,32.42,77230.0,19.3046,19.3165,19.2987,19.3106,77230.0
2016-06-06 13:20:00,32.43,32.43,32.39,32.41,63629.0,19.3165,19.3165,19.2927,19.3046,63629.0
2016-06-06 13:30:00,32.41,32.44,32.38,32.44,141252.0,19.3046,19.3225,19.2868,19.3225,141252.0
2016-06-06 13:40:00,32.44,32.48,32.42,32.45,422334.0,19.3225,19.3463,19.3106,19.3285,422334.0
2016-06-06 13:50:00,32.46,32.51,32.45,32.5,91235.0,19.3344,19.3642,19.3285,19.3582,91235.0
2016-06-06 14:00:00,32.49,32.53,32.48,32.5,168460.0,19.3523,19.3761,19.3463,19.3582,168460.0
2016-06-06 14:10:00,32.51,32.54,32.48,32.52,128401.0,19.3642,19.3821,19.3463,19.3701,128401.0
2016-06-06 14:20:00,32.53,32.6,32.51,32.59,181980.0,19.3761,19.4178,19.3642,19.4118,181980.0
2016-06-06 14:30:00,32.58,32.59,32.53,32.54,95413.0,19.4059,19.4118,19.3761,19.3821,95413.0
2016-06-06 14:40:00,32.54,32.56,32.52,32.54,112930.0,19.3821,19.394,19.3701,19.3821,112930.0
2016-06-06 14:50:00,32.54,32.58,32.52,32.55,89753.0,19.3821,19.4059,19.3701,19.388,89753.0
2016-06-06 15:00:00,32.55,32.56,32.54,32.56,67670.0,19.388,19.394,19.3821,19.394,67670.0
2016-06-06 15:10:00,32.55,32.6,32.55,32.58,254908.0,19.388,19.4178,19.388,19.4059,254908.0
2016-06-06 15:20:00,32.59,32.6,32.58,32.58,129220.0,19.4118,19.4178,19.4059,19.4059,129220.0
2016-06-06 15:30:00,32.59,32.6,32.58,32.59,206876.0,19.4118,19.4178,19.4059,19.4118,206876.0
2016-06-06 15:40:00,32.59,32.6,32.56,32.58,209992.0,19.4118,19.4178,19.394,19.4059,209992.0
2016-06-06 15:50:00,32.59,32.59,32.54,32.55,409003.0,19.4118,19.4118,19.3821,19.388,409003.0
2016-06-07 09:30:00,32.81,32.91,32.79,32.91,613650.0,19.5429,19.6024,19.531,19.6024,613650.0
2016-06-07 09:40:00,32.9,32.99,32.9,32.97,1127818.0,19.5965,19.6501,19.5965,19.6382,1127818.0
2016-06-07 09:50:00,32.97,33.06,32.94,33.03,735592.0,19.6382,19.6918,19.6203,19.6739,735592.0
2016-06-07 10:00:00,33.02,33.09,33.0,33.08,307838.0,19.668,19.7097,19.6561,19.7037,307838.0
2016-06-07 10:10:00,33.09,33.16,33.09,33.12,513787.0,19.7097,19.7514,19.7097,19.7275,513787.0
2016-06-07 10:20:00,33.12,33.14,33.09,33.12,647971.0,19.7275,19.7394,19.7097,19.7275,647971.0
2016-06-07 10:30:00,33.13,33.15,33.1,33.1,170117.0,19.7335,19.7454,19.7156,19.7156,170117.0
2016-06-07 10:40:00,33.11,33.18,33.08,33.11,412000.0,19.7216,19.7633,19.7037,19.7216,412000.0
2016-06-07 10:50:00,33.11,33.18,33.07,33.17,321018.0,19.7216,19.7633,19.6977,19.7573,321018.0
2016-06-07 11:00:00,33.17,33.17,33.1,33.16,366392.0,19.7573,19.7573,19.7156,19.7514,366392.0
2016-06-07 11:10:00,33.16,33.18,33.13,33.16,237970.0,19.7514,19.7633,19.7335,19.7514,237970.0
2016-06-07 11:20:00,33.16,33.2,33.16,33.18,241020.0,19.7514,19.7752,19.7514,19.7633,241020.0
2016-06-07 11:30:00,33.18,33.19,33.1,33.16,329258.0,19.7633,19.7692,19.7156,19.7514,329258.0
2016-06-07 11:40:00,33.15,33.15,33.1,33.11,122735.0,19.7454,19.7454,19.7156,19.7216,122735.0
2016-06-07 11:50:00,33.11,33.14,33.06,33.07,123991.0,19.7216,19.7394,19.6918,19.6977,123991.0
2016-06-07 12:00:00,33.07,33.12,33.06,33.1,355015.0,19.6977,19.7275,19.6918,19.7156,355015.0
2016-06-07 12:10:00,33.09,33.1,33.08,33.09,87314.0,19.7097,19.7156,19.7037,19.7097,87314.0
2016-06-07 12:20:00,33.09,33.11,33.08,33.09,117379.0,19.7097,19.7216,19.7037,19.7097,117379.0
2016-06-07 12:30:00,33.09,33.12,33.08,33.1,75755.0,19.7097,19.7275,19.7037,19.7156,75755.0
2016-06-07 12:40:00,33.1,33.12,33.1,33.11,65090.0,19.7156,19.7275,19.7156,19.7216,65090.0
2016-06-07 12:50:00,33.11,33.12,33.1,33.11,79135.0,19.7216,19.7275,19.7156,19.7216,79135.0
2016-06-07 13:00:00,33.12,33.17,33.11,33.16,91546.0,19.7275,19.7573,19.7216,19.7514,91546.0
2016-06-07 13:10:00,33.16,33.17,33.11,33.16,109221.0,19.7514,19.7573,19.7216,19.7514,109221.0
2016-06-07 13:20:00,33.16,33.16,33.14,33.15,72113.0,19.7514,19.7514,19.7394,19.7454,72113.0
2016-06-07 13:30:00,33.16,33.16,33.15,33.15,77176.0,19.7514,19.7514,19.7454,19.7454,77176.0
2016-06-07 13:40:00,33.15,33.19,33.15,33.19,117530.0,19.7454,19.7692,19.7454,19.7692,117530.0
2016-06-07 13:50:00,33.19,33.19,33.17,33.18,293989.0,19.7692,19.7692,19.7573,19.7633,293989.0
2016-06-07 14:00:00,33.17,33.19,33.15,33.18,124146.0,19.7573,19.7692,19.7454,19.7633,124146.0
2016-06-07 14:10:00,33.18,33.2,33.17,33.19,150146.0,19.7633,19.7752,19.7573,19.7692,150146.0
2016-06-07 14:20:00,33.2,33.24,33.19,33.24,143912.0,19.7752,19.799,19.7692,19.799,143912.0
2016-06-07 14:30:00,33.23,33.24,33.2,33.22,165955.0,19.793,19.799,19.7752,19.7871,165955.0
2016-06-07 14:40:00,33.23,33.25,33.21,33.23,143477.0,19.793,19.805,19.7811,19.793,143477.0
2016-06-07 14:50:00,33.23,33.25,33.19,33.23,143215.0,19.793,19.805,19.7692,19.793,143215.0
2016-06-07 15:00:00,33.23,33.24,33.18,33.19,100357.0,19.793,19.799,19.7633,19.7692,100357.0
2016-06-07 15:10:00,33.19,33.19,33.16,33.17,154455.0,19.7692,19.7692,19.7514,19.7573,154455.0
2016-06-07 15:20:00,33.17,33.18,33.14,33.14,148863.0,19.7573,19.7633,19.7394,19.7394,148863.0
2016-06-07 15:30:00,33.15,33.16,33.13,33.14,202853.0,19.7454,19.7514,19.7335,19.7394,202853.0
2016-06-07 15:40:00,33.13,33.14,33.07,33.07,307256.0,19.7335,19.7394,19.6977,19.6977,307256.0
2016-06-07 15:50:00,33.08,33.1,33.07,33.09,452385.0,19.7037,19.7156,19.6977,19.7097,452385.0
2016-06-08 09:30:00,33.53,33.57,33.49,33.54,734723.0,19.9717,19.9956,19.9479,19.9777,734723.0
2016-06-08 09:40:00,33.54,33.57,33.5,33.53,382383.0,19.9777,19.9956,19.9539,19.9717,382383.0
2016-06-08 09:50:00,33.52,33.6,33.52,33.55,290617.0,19.9658,20.0134,19.9658,19.9837,290617.0
2016-06-08 10:00:00,33.56,33.57,33.51,33.53,289514.0,19.9896,19.9956,19.9598,19.9717,289514.0
2016-06-08 10:10:00,33.52,33.53,33.43,33.45,370059.0,19.9658,19.9717,19.9122,19.9241,370059.0
2016-06-08 10:20:00,33.45,33.48,33.42,33.42,204440.0,19.9241,19.942,19.9062,19.9062,204440.0
2016-06-08 10:30:00,33.41,33.48,33.35,33.45,436445.0,19.9003,19.942,19.8645,19.9241,436445.0
2016-06-08 10:40:00,33.45,33.53,33.44,33.5,242192.0,19.9241,19.9717,19.9181,19.9539,242192.0
2016-06-08 10:50:00,33.5,33.53,33.36,33.4,284380.0,19.9539,19.9717,19.8705,19.8943,284380.0
2016-06-08 11:00:00,33.4,33.44,33.29,33.32,345299.0,19.8943,19.9181,19.8288,19.8467,345299.0
2016-06-08 11:10:00,33.32,33.38,33.27,33.33,218610.0,19.8467,19.8824,19.8169,19.8526,218610.0
2016-06-08 11:20:00,33.33,33.35,33.26,33.33,237877.0,19.8526,19.8645,19.8109,19.8526,237877.0
2016-06-08 11:30:00,33.32,33.39,33.31,33.38,260646.0,19.8467,19.8884,19.8407,19.8824,260646.0
2016-06-08 11:40:00,33.38,33.4,33.3,33.34,115241.0,19.8824,19.8943,19.8347,19.8586,115241.0
2016-06-08 11:50:00,33.34,33.36,33.29,33.34,67759.0,19.8586,19.8705,19.8288,19.8586,67759.0
2016-06-08 12:00:00,33.35,33.37,33.31,33.36,275667.0,19.8645,19.8764,19.8407,19.8705,275667.0
2016-06-08 12:10:00,33.37,33.4,33.35,33.36,128964.0,19.8764,19.8943,19.8645,19.8705,128964.0
2016-06-08 12:20:00,33.36,33.37,33.32,33.34,87032.0,19.8705,19.8764,19.8467,19.8586,87032.0
2016-06-08 12:30:00,33.33,33.38,33.31,33.32,164295.0,19.8526,19.8824,19.8407,19.8467,164295.0
2016-06-08 12:40:00,33.32,33.35,33.31,33.34,74488.0,19.8467,19.8645,19.8407,19.8586,74488.0
2016-06-08 12:50:00,33.34,33.34,33.29,33.34,137481.0,19.8586,19.8586,19.8288,19.8586,137481.0
2016-06-08 13:00:00,33.34,33.36,33.31,33.32,99394.0,19.8586,19.8705,19.8407,19.8467,99394.0
2016-06-08 13:10:00,33.32,33.32,33.28,33.3,116013.0,19.8467,19.8467,19.8228,19.8347,116013.0
2016-06-08 13:20:00,33.29,33.3,33.26,33.27,95240.0,19.8288,19.8347,19.8109,19.8169,95240.0
2016-06-08 13:30:00,33.27,33.29,33.25,33.28,99726.0,19.8169,19.8288,19.805,19.8228,99726.0
2016-06-08 13:40:00,33.28,33.32,33.28,33.32,90784.0,19.8228,19.8467,19.8228,19.8467,90784.0
2016-06-08 13:50:00,33.32,33.34,33.31,33.33,102492.0,19.8467,19.8586,19.8407,19.8526,102492.0
2016-06-08 14:00:00,33.33,33.36,33.3,33.31,119338.0,19.8526,19.8705,19.8347,19.8407,119338.0
2016-06-08 14:10:00,33.3,33.36,33.3,33.33,106446.0,19.8347,19.8705,19.8347,19.8526,106446.0
2016-06-08 14:20:00,33.34,33.35,33.3,33.34,96064.0,19.8586,19.8645,19.8347,19.8586,96064.0
2016-06-08 14:30:00,33.35,33.36,33.34,33.35,103652.0,19.8645,19.8705,19.8586,19.8645,103652.0
2016-06-08 14:40:00,33.34,33.36,33.33,33.35,105789.0,19.8586,19.8705,19.8526,19.8645,105789.0
2016-06-08 14:50:00,33.34,33.35,33.31,33.34,120635.0,19.8586,19.8645,19.8407,19.8586,120635.0
2016-06-08 15:00:00,33.35,33.35,33.31,33.32,89245.0,19.8645,19.8645,19.8407,19.8467,89245.0
2016-06-08 15:10:00,33.31,33.34,33.3,33.33,111971.0,19.8407,19.8586,19.8347,19.8526,111971.0
2016-06-08 15:20:00,33.33,33.33,33.28,33.3,174927.0,19.8526,19.8526,19.8228,19.8347,174927.0
2016-06-08 15:30:00,33.3,33.3,33.26,33.27,183472.0,19.8347,19.8347,19.8109,19.8169,183472.0
2016-06-08 15:40:00,33.27,33.3,33.26,33.29,190374.0,19.8169,19.8347,19.8109,19.8288,190374.0
2016-06-08 15:50:00,33.29,33.3,33.26,33.27,480993.0,19.8288,19.8347,19.8109,19.8169,480993.0
2016-06-09 09:30:00,32.7,32.89,32.68,32.88,599814.0,19.4774,19.5905,19.4654,19.5846,599814.0
2016-06-09 09:40:00,32.88,32.95,32.84,32.93,279169.0,19.5846,19.6263,19.5608,19.6144,279169.0
2016-06-09 09:50:00,32.93,33.03,32.93,33.01,255170.0,19.6144,19.6739,19.6144,19.662,255170.0
2016-06-09 10:00:00,33.0,33.0,32.88,32.89,150652.0,19.6561,19.6561,19.5846,19.5905,150652.0
2016-06-09 10:10:00,32.89,32.93,32.83,32.87,118519.0,19.5905,19.6144,19.5548,19.5786,118519.0
2016-06-09 10:20:00,32.86,32.9,32.82,32.82,108451.0,19.5727,19.5965,19.5488,19.5488,108451.0
2016-06-09 10:30:00,32.83,32.87,32.82,32.83,120442.0,19.5548,19.5786,19.5488,19.5548,120442.0
2016-06-09 10:40:00,32.83,32.91,32.82,32.9,97613.0,19.5548,19.6024,19.5488,19.5965,97613.0
2016-06-09 10:50:00,32.91,32.95,32.9,32.92,127785.0,19.6024,19.6263,19.5965,19.6084,127785.0
2016-06-09 11:00:00,32.93,33.01,32.92,33.0,216823.0,19.6144,19.662,19.6084,19.6561,216823.0
2016-06-09 11:10:00,33.01,33.03,32.96,32.97,306996.0,19.662,19.6739,19.6322,19.6382,306996.0
2016-06-09 11:20:00,32.97,33.01,32.91,32.93,404243.0,19.6382,19.662,19.6024,19.6144,404243.0
2016-06-09 11:30:00,32.93,33.04,32.92,33.01,155829.0,19.6144,19.6799,19.6084,19.662,155829.0
2016-06-09 11:40:00,33.02,33.03,32.95,32.95,59019.0,19.668,19.6739,19.6263,19.6263,59019.0
2016-06-09 11:50:00,32.95,32.97,32.92,32.93,95955.0,19.6263,19.6382,19.6084,19.6144,95955.0
2016-06-09 12:00:00,32.93,32.97,32.92,32.95,83412.0,19.6144,19.6382,19.6084,19.6263,83412.0
2016-06-09 12:10:00,32.95,32.96,32.91,32.93,63022.0,19.6263,19.6322,19.6024,19.6144,63022.0
2016-06-09 12:20:00,32.92,32.96,32.91,32.95,47198.0,19.6084,19.6322,19.6024,19.6263,47198.0
2016-06-09 12:30:00,32.95,32.98,32.94,32.97,44269.0,19.6263,19.6441,19.6203,19.6382,44269.0
2016-06-09 12:40:00,32.97,32.98,32.93,32.93,59543.0,19.6382,19.6441,19.6144,19.6144,59543.0
2016-06-09 12:50:00,32.93,32.96,32.93,32.95,26374.0,19.6144,19.6322,19.6144,19.6263,26374.0
2016-06-09 13:00:00,32.96,32.96,32.93,32.93,49976.0,19.6322,19.6322,19.6144,19.6144,49976.0
2016-06-09 13:10:00,32.93,33.0,32.92,32.98,78112.0,19.6144,19.6561,19.6084,19.6441,78112.0
2016-06-09 13:20:00,32.98,33.0,32.97,33.0,52214.0,19.6441,19.6561,19.6382,19.6561,52214.0
2016-06-09 13:30:00,33.0,33.0,32.96,32.96,44052.0,19.6561,19.6561,19.6322,19.6322,44052.0
2016-06-09 13:40:00,32.96,32.96,32.91,32.94,70949.0,19.6322,19.6322,19.6024,19.6203,70949.0
2016-06-09 13:50:00,32.94,32.95,32.91,32.94,122288.0,19.6203,19.6263,19.6024,19.6203,122288.0
2016-06-09 14:00:00,32.93,32.95,32.91,32.91,75608.0,19.6144,19.6263,19.6024,19.6024,75608.0
2016-06-09 14:10:00,32.91,32.96,32.9,32.95,92307.0,19.6024,19.6322,19.5965,19.6263,92307.0
2016-06-09 14:20:00,32.95,33.0,32.93,32.96,137880.0,19.6263,19.6561,19.6144,19.6322,137880.0
2016-06-09 14:30:00,32.96,32.98,32.96,32.98,49415.0,19.6322,19.6441,19.6322,19.6441,49415.0
2016-06-09 14:40:00,32.98,33.01,32.96,33.0,118865.0,19.6441,19.662,19.6322,19.6561,118865.0
2016-06-09 14:50:00,33.0,33.02,32.99,33.0,58790.0,19.6561,19.668,19.6501,19.6561,58790.0
2016-06-09 15:00:00,33.0,33.04,33.0,33.03,103453.0,19.6561,19.6799,19.6561,19.6739,103453.0
2016-06-09 15:10:00,33.02,33.03,33.0,33.02,59603.0,19.668,19.6739,19.6561,19.668,59603.0
2016-06-09 15:20:00,33.02,33.03,33.0,33.03,96432.0,19.668,19.6739,19.6561,19.6739,96432.0
2016-06-09 15:30:00,33.03,33.04,33.02,33.04,80431.0,19.6739,19.6799,19.668,19.6799,80431.0
2016-06-09 15:40:00,33.03,33.05,33.03,33.05,117820.0,19.6739,19.6858,19.6739,19.6858,117820.0
2016-06-09 15:50:00,33.05,33.07,33.02,33.04,356526.0,19.6858,19.6977,19.668,19.6799,356526.0
2016-06-10 09:30:00,32.37,32.55,32.37,32.45,654362.0,19.2808,19.388,19.2808,19.3285,654362.0
2016-06-10 09:40:00,32.45,32.58,32.4,32.49,449895.0,19.3285,19.4059,19.2987,19.3523,449895.0
2016-06-10 09:50:00,32.49,32.58,32.43,32.54,232049.0,19.3523,19.4059,19.3165,19.3821,232049.0
2016-06-10 10:00:00,32.53,32.6,32.46,32.48,275308.0,19.3761,19.4178,19.3344,19.3463,275308.0
2016-06-10 10:10:00,32.48,32.51,32.46,32.49,142407.0,19.3463,19.3642,19.3344,19.3523,142407.0
2016-06-10 10:20:00,32.5,32.59,32.5,32.56,205902.0,19.3582,19.4118,19.3582,19.394,205902.0
2016-06-10 10:30:00,32.57,32.61,32.53,32.55,144262.0,19.3999,19.4238,19.3761,19.388,144262.0
2016-06-10 10:40:00,32.54,32.57,32.47,32.51,216006.0,19.3821,19.3999,19.3404,19.3642,216006.0
2016-06-10 10:50:00,32.5,32.52,32.46,32.48,187161.0,19.3582,19.3701,19.3344,19.3463,187161.0
2016-06-10 11:00:00,32.48,32.57,32.48,32.56,146373.0,19.3463,19.3999,19.3463,19.394,146373.0
2016-06-10 11:10:00,32.56,32.57,32.5,32.53,139663.0,19.394,19.3999,19.3582,19.3761,139663.0
2016-06-10 11:20:00,32.54,32.56,32.47,32.49,211522.0,19.3821,19.394,19.3404,19.3523,211522.0
2016-06-10 11:30:00,32.5,32.51,32.41,32.47,288548.0,19.3582,19.3642,19.3046,19.3404,288548.0
2016-06-10 11:40:00,32.47,32.51,32.45,32.51,220653.0,19.3404,19.3642,19.3285,19.3642,220653.0
2016-06-10 11:50:00,32.51,32.53,32.47,32.51,154820.0,19.3642,19.3761,19.3404,19.3642,154820.0
2016-06-10 12:00:00,32.51,32.52,32.45,32.47,202596.0,19.3642,19.3701,19.3285,19.3404,202596.0
2016-06-10 12:10:00,32.48,32.49,32.39,32.41,146364.0,19.3463,19.3523,19.2927,19.3046,146364.0
2016-06-10 12:20:00,32.4,32.42,32.38,32.4,112836.0,19.2987,19.3106,19.2868,19.2987,112836.0
2016-06-10 12:30:00,32.4,32.41,32.37,32.4,133988.0,19.2987,19.3046,19.2808,19.2987,133988.0
2016-06-10 12:40:00,32.4,32.41,32.37,32.38,108484.0,19.2987,19.3046,19.2808,19.2868,108484.0
2016-06-10 12:50:00,32.38,32.38,32.34,32.35,140312.0,19.2868,19.2868,19.2629,19.2689,140312.0
2016-06-10 13:00:00,32.36,32.4,32.33,32.34,101879.0,19.2748,19.2987,19.257,19.2629,101879.0
2016-06-10 13:10:00,32.35,32.36,32.32,32.32,81789.0,19.2689,19.2748,19.251,19.251,81789.0
2016-06-10 13:20:00,32.32,32.34,32.31,32.32,146786.0,19.251,19.2629,19.2451,19.251,146786.0
2016-06-10 13:30:00,32.33,32.35,32.31,32.33,185985.0,19.257,19.2689,19.2451,19.257,185985.0
2016-06-10 13:40:00,32.33,32.33,32.23,32.26,237019.0,19.257,19.257,19.1974,19.2153,237019.0
2016-06-10 13:50:00,32.25,32.25,32.15,32.18,261263.0,19.2093,19.2093,19.1498,19.1676,261263.0
2016-06-10 14:00:00,32.17,32.19,32.12,32.14,220936.0,19.1617,19.1736,19.1319,19.1438,220936.0
2016-06-10 14:10:00,32.14,32.17,32.12,32.14,141851.0,19.1438,19.1617,19.1319,19.1438,141851.0
2016-06-10 14:20:00,32.13,32.21,32.13,32.2,113808.0,19.1378,19.1855,19.1378,19.1795,113808.0
2016-06-10 14:30:00,32.2,32.21,32.13,32.2,153319.0,19.1795,19.1855,19.1378,19.1795,153319.0
2016-06-10 14:40:00,32.2,32.22,32.17,32.19,103694.0,19.1795,19.1915,19.1617,19.1736,103694.0
2016-06-10 14:50:00,32.19,32.19,32.15,32.16,95120.0,19.1736,19.1736,19.1498,19.1557,95120.0
2016-06-10 15:00:00,32.16,32.17,32.12,32.15,163230.0,19.1557,19.1617,19.1319,19.1498,163230.0
2016-06-10 15:10:00,32.15,32.18,32.14,32.16,107952.0,19.1498,19.1676,19.1438,19.1557,107952.0
2016-06-10 15:20:00,32.17,32.18,32.14,32.17,278448.0,19.1617,19.1676,19.1438,19.1617,278448.0
2016-06-10 15:30:00,32.16,32.23,32.16,32.23,211316.0,19.1557,19.1974,19.1557,19.1974,211316.0
2016-06-10 15:40:00,32.23,32.25,32.19,32.25,272955.0,19.1974,19.2093,19.1736,19.2093,272955.0
2016-06-10 15:50:00,32.24,32.25,32.2,32.22,531092.0,19.2034,19.2093,19.1795,19.1915,531092.0
2016-06-13 09:30:00,31.79,32.05,31.79,32.02,600241.0,18.9353,19.0902,18.9353,19.0723,600241.0
2016-06-13 09:40:00,32.01,32.14,32.01,32.13,443310.0,19.0664,19.1438,19.0664,19.1378,443310.0
2016-06-13 09:50:00,32.14,32.15,32.04,32.09,490071.0,19.1438,19.1498,19.0842,19.114,490071.0
2016-06-13 10:00:00,32.1,32.19,32.08,32.13,257713.0,19.12,19.1736,19.1081,19.1378,257713.0
2016-06-13 10:10:00,32.13,32.21,32.09,32.17,196028.0,19.1378,19.1855,19.114,19.1617,196028.0
2016-06-13 10:20:00,32.17,32.28,32.16,32.28,445079.0,19.1617,19.2272,19.1557,19.2272,445079.0
2016-06-13 10:30:00,32.28,32.32,32.24,32.24,241741.0,19.2272,19.251,19.2034,19.2034,241741.0
2016-06-13 10:40:00,32.24,32.27,32.2,32.22,311330.0,19.2034,19.2212,19.1795,19.1915,311330.0
2016-06-13 10:50:00,32.22,32.26,32.17,32.19,271547.0,19.1915,19.2153,19.1617,19.1736,271547.0
2016-06-13 11:00:00,32.2,32.21,32.13,32.16,131979.0,19.1795,19.1855,19.1378,19.1557,131979.0
2016-06-13 11:10:00,32.15,32.19,32.1,32.12,192400.0,19.1498,19.1736,19.12,19.1319,192400.0
2016-06-13 11:20:00,32.12,32.17,32.08,32.14,196184.0,19.1319,19.1617,19.1081,19.1438,196184.0
2016-06-13 11:30:00,32.14,32.17,32.0,32.01,229518.0,19.1438,19.1617,19.0604,19.0664,229518.0
2016-06-13 11:40:00,32.0,32.06,31.98,31.99,308097.0,19.0604,19.0962,19.0485,19.0545,308097.0
2016-06-13 11:50:00,31.98,32.01,31.93,31.95,117091.0,19.0485,19.0664,19.0187,19.0306,117091.0
2016-06-13 12:00:00,31.94,32.0,31.91,31.98,263650.0,19.0247,19.0604,19.0068,19.0485,263650.0
2016-06-13 12:10:00,31.98,32.03,31.97,32.0,83650.0,19.0485,19.0783,19.0425,19.0604,83650.0
2016-06-13 12:20:00,32.0,32.07,31.93,32.01,282168.0,19.0604,19.1021,19.0187,19.0664,282168.0
2016-06-13 12:30:00,32.0,32.02,31.96,31.98,81963.0,19.0604,19.0723,19.0366,19.0485,81963.0
2016-06-13 12:40:00,31.98,32.01,31.95,31.96,68100.0,19.0485,19.0664,19.0306,19.0366,68100.0
2016-06-13 12:50:00,31.96,31.97,31.93,31.94,78235.0,19.0366,19.0425,19.0187,19.0247,78235.0
2016-06-13 13:00:00,31.94,31.96,31.91,31.93,77208.0,19.0247,19.0366,19.0068,19.0187,77208.0
2016-06-13 13:10:00,31.93,31.93,31.86,31.87,116148.0,19.0187,19.0187,18.977,18.983,116148.0
2016-06-13 13:20:00,31.86,31.91,31.86,31.91,81197.0,18.977,19.0068,18.977,19.0068,81197.0
2016-06-13 13:30:00,31.9,31.93,31.84,31.85,128243.0,19.0009,19.0187,18.9651,18.9711,128243.0
2016-06-13 13:40:00,31.84,31.86,31.81,31.82,103261.0,18.9651,18.977,18.9472,18.9532,103261.0
2016-06-13 13:50:00,31.82,31.83,31.77,31.8,120890.0,18.9532,18.9592,18.9234,18.9413,120890.0
2016-06-13 14:00:00,31.8,31.82,31.76,31.78,85524.0,18.9413,18.9532,18.9175,18.9294,85524.0
2016-06-13 14:10:00,31.78,31.82,31.76,31.77,143701.0,18.9294,18.9532,18.9175,18.9234,143701.0
2016-06-13 14:20:00,31.77,31.8,31.72,31.8,117527.0,18.9234,18.9413,18.8936,18.9413,117527.0
2016-06-13 14:30:00,31.8,31.84,31.78,31.81,74391.0,18.9413,18.9651,18.9294,18.9472,74391.0
2016-06-13 14:40:00,31.82,31.84,31.8,31.82,119918.0,18.9532,18.9651,18.9413,18.9532,119918.0
2016-06-13 14:50:00,31.82,31.84,31.8,31.82,109869.0,18.9532,18.9651,18.9413,18.9532,109869.0
2016-06-13 15:00:00,31.82,31.86,31.8,31.81,246996.0,18.9532,18.977,18.9413,18.9472,246996.0
2016-06-13 15:10:00,31.81,31.83,31.79,31.83,119933.0,18.9472,18.9592,18.9353,18.9592,119933.0
2016-06-13 15:20:00,31.83,31.86,31.81,31.83,106666.0,18.9592,18.977,18.9472,18.9592,106666.0
2016-06-13 15:30:00,31.83,31.86,31.81,31.85,182591.0,18.9592,18.977,18.9472,18.9711,182591.0
2016-06-13 15:40:00,31.84,31.84,31.82,31.83,224402.0,18.9651,18.9651,18.9532,18.9592,224402.0
2016-06-13 15:50:00,31.82,31.88,31.81,31.87,425436.0,18.9532,18.9889,18.9472,18.983,425436.0
2016-06-14 09:30:00,31.46,31.63,31.45,31.54,640244.0,18.7388,18.84,18.7328,18.7864,640244.0
2016-06-14 09:40:00,31.54,31.57,31.45,31.46,544183.0,18.7864,18.8043,18.7328,18.7388,544183.0
2016-06-14 09:50:00,31.46,31.48,31.34,31.4,318385.0,18.7388,18.7507,18.6673,18.703,318385.0
2016-06-14 10:00:00,31.41,31.44,31.27,31.28,548974.0,18.709,18.7269,18.6256,18.6316,548974.0
2016-06-14 10:10:00,31.28,31.33,31.15,31.15,377530.0,18.6316,18.6613,18.5541,18.5541,377530.0
2016-06-14 10:20:00,31.15,31.24,31.15,31.22,303506.0,18.5541,18.6077,18.5541,18.5958,303506.0
2016-06-14 10:30:00,31.22,31.24,31.14,31.21,426179.0,18.5958,18.6077,18.5482,18.5899,426179.0
2016-06-14 10:40:00,31.22,31.23,31.06,31.07,265878.0,18.5958,18.6018,18.5005,18.5065,265878.0
2016-06-14 10:50:00,31.08,31.1,30.97,31.04,624828.0,18.5124,18.5243,18.4469,18.4886,624828.0
2016-06-14 11:00:00,31.04,31.05,30.98,31.03,475680.0,18.4886,18.4946,18.4529,18.4826,475680.0
2016-06-14 11:10:00,31.02,31.04,30.88,30.9,750311.0,18.4767,18.4886,18.3933,18.4052,750311.0
2016-06-14 11:20:00,30.89,30.92,30.77,30.78,616571.0,18.3993,18.4171,18.3278,18.3337,616571.0
2016-06-14 11:30:00,30.78,30.93,30.76,30.88,493665.0,18.3337,18.4231,18.3218,18.3933,493665.0
2016-06-14 11:40:00,30.88,30.91,30.77,30.79,283224.0,18.3933,18.4112,18.3278,18.3397,283224.0
2016-06-14 11:50:00,30.79,30.8,30.73,30.74,364960.0,18.3397,18.3456,18.304,18.3099,364960.0
2016-06-14 12:00:00,30.74,30.75,30.71,30.73,282854.0,18.3099,18.3159,18.292,18.304,282854.0
2016-06-14 12:10:00,30.73,30.82,30.7,30.78,343214.0,18.304,18.3576,18.2861,18.3337,343214.0
2016-06-14 12:20:00,30.78,30.88,30.77,30.87,194055.0,18.3337,18.3933,18.3278,18.3873,194055.0
2016-06-14 12:30:00,30.87,30.88,30.81,30.83,163561.0,18.3873,18.3933,18.3516,18.3635,163561.0
2016-06-14 12:40:00,30.83,30.84,30.78,30.84,189836.0,18.3635,18.3695,18.3337,18.3695,189836.0
2016-06-14 12:50:00,30.84,30.85,30.79,30.8,154879.0,18.3695,18.3754,18.3397,18.3456,154879.0
2016-06-14 13:00:00,30.8,30.81,30.75,30.76,231952.0,18.3456,18.3516,18.3159,18.3218,231952.0
2016-06-14 13:10:00,30.76,30.81,30.72,30.8,244546.0,18.3218,18.3516,18.298,18.3456,244546.0
2016-06-14 13:20:00,30.8,30.8,30.76,30.78,218135.0,18.3456,18.3456,18.3218,18.3337,218135.0
2016-06-14 13:30:00,30.79,30.81,30.74,30.8,408832.0,18.3397,18.3516,18.3099,18.3456,408832.0
2016-06-14 13:40:00,30.81,30.81,30.75,30.76,162802.0,18.3516,18.3516,18.3159,18.3218,162802.0
2016-06-14 13:50:00,30.76,30.76,30.7,30.71,153809.0,18.3218,18.3218,18.2861,18.292,153809.0
2016-06-14 14:00:00,30.71,30.72,30.7,30.7,219022.0,18.292,18.298,18.2861,18.2861,219022.0
2016-06-14 14:10:00,30.71,30.72,30.67,30.71,336465.0,18.292,18.298,18.2682,18.292,336465.0
2016-06-14 14:20:00,30.7,30.73,30.67,30.73,254616.0,18.2861,18.304,18.2682,18.304,254616.0
2016-06-14 14:30:00,30.72,30.77,30.7,30.7,185836.0,18.298,18.3278,18.2861,18.2861,185836.0
2016-06-14 14:40:00,30.71,30.71,30.66,30.69,229018.0,18.292,18.292,18.2623,18.2801,229018.0
2016-06-14 14:50:00,30.69,30.7,30.67,30.69,164059.0,18.2801,18.2861,18.2682,18.2801,164059.0
2016-06-14 15:00:00,30.7,30.74,30.66,30.71,540253.0,18.2861,18.3099,18.2623,18.292,540253.0
2016-06-14 15:10:00,30.72,30.8,30.71,30.8,234162.0,18.298,18.3456,18.292,18.3456,234162.0
2016-06-14 15:20:00,30.8,30.82,30.76,30.81,256500.0,18.3456,18.3576,18.3218,18.3516,256500.0
2016-06-14 15:30:00,30.81,30.91,30.8,30.88,624385.0,18.3516,18.4112,18.3456,18.3933,624385.0
2016-06-14 15:40:00,30.87,30.91,30.85,30.88,487182.0,18.3873,18.4112,18.3754,18.3933,487182.0
2016-06-14 15:50:00,30.87,30.94,30.87,30.92,535756.0,18.3873,18.429,18.3873,18.4171,535756.0
2016-06-15 09:30:00,30.92,30.99,30.88,30.96,542271.0,18.4171,18.4588,18.3933,18.441,542271.0
2016-06-15 09:40:00,30.96,30.98,30.83,30.93,358341.0,18.441,18.4529,18.3635,18.4231,358341.0
2016-06-15 09:50:00,30.94,31.0,30.92,30.97,235741.0,18.429,18.4648,18.4171,18.4469,235741.0
2016-06-15 10:00:00,30.98,31.08,30.97,31.01,265410.0,18.4529,18.5124,18.4469,18.4707,265410.0
2016-06-15 10:10:00,31.01,31.06,30.97,31.06,392417.0,18.4707,18.5005,18.4469,18.5005,392417.0
2016-06-15 10:20:00,31.06,31.12,31.04,31.05,373174.0,18.5005,18.5363,18.4886,18.4946,373174.0
2016-06-15 10:30:00,31.06,31.3,31.05,31.25,829067.0,18.5005,18.6435,18.4946,18.6137,829067.0
2016-06-15 10:40:00,31.24,31.25,31.11,31.13,364867.0,18.6077,18.6137,18.5303,18.5422,364867.0
2016-06-15 10:50:00,31.13,31.16,31.09,31.15,210938.0,18.5422,18.5601,18.5184,18.5541,210938.0
2016-06-15 11:00:00,31.15,31.27,31.14,31.24,202159.0,18.5541,18.6256,18.5482,18.6077,202159.0
2016-06-15 11:10:00,31.25,31.37,31.24,31.31,276354.0,18.6137,18.6852,18.6077,18.6494,276354.0
2016-06-15 11:20:00,31.3,31.37,31.21,31.22,291870.0,18.6435,18.6852,18.5899,18.5958,291870.0
2016-06-15 11:30:00,31.22,31.23,31.11,31.19,378733.0,18.5958,18.6018,18.5303,18.5779,378733.0
2016-06-15 11:40:00,31.2,31.23,31.16,31.17,121009.0,18.5839,18.6018,18.5601,18.566,121009.0
2016-06-15 11:50:00,31.17,31.23,31.16,31.2,226559.0,18.566,18.6018,18.5601,18.5839,226559.0
2016-06-15 12:00:00,31.19,31.26,31.19,31.23,163923.0,18.5779,18.6196,18.5779,18.6018,163923.0
2016-06-15 12:10:00,31.22,31.25,31.19,31.24,102542.0,18.5958,18.6137,18.5779,18.6077,102542.0
2016-06-15 12:20:00,31.25,31.27,31.19,31.23,131452.0,18.6137,18.6256,18.5779,18.6018,131452.0
2016-06-15 12:30:00,31.22,31.23,31.18,31.22,145041.0,18.5958,18.6018,18.572,18.5958,145041.0
2016-06-15 12:40:00,31.22,31.24,31.19,31.21,106899.0,18.5958,18.6077,18.5779,18.5899,106899.0
2016-06-15 12:50:00,31.21,31.24,31.19,31.2,127054.0,18.5899,18.6077,18.5779,18.5839,127054.0
2016-06-15 13:00:00,31.2,31.22,31.18,31.19,245272.0,18.5839,18.5958,18.572,18.5779,245272.0
2016-06-15 13:10:00,31.18,31.23,31.18,31.21,60548.0,18.572,18.6018,18.572,18.5899,60548.0
2016-06-15 13:20:00,31.21,31.24,31.19,31.24,132571.0,18.5899,18.6077,18.5779,18.6077,132571.0
2016-06-15 13:30:00,31.23,31.26,31.23,31.25,71822.0,18.6018,18.6196,18.6018,18.6137,71822.0
2016-06-15 13:40:00,31.25,31.27,31.21,31.26,78089.0,18.6137,18.6256,18.5899,18.6196,78089.0
2016-06-15 13:50:00,31.27,31.28,31.21,31.22,118947.0,18.6256,18.6316,18.5899,18.5958,118947.0
2016-06-15 14:00:00,31.23,31.39,31.23,31.28,341534.0,18.6018,18.6971,18.6018,18.6316,341534.0
2016-06-15 14:10:00,31.29,31.37,31.26,31.31,285359.0,18.6375,18.6852,18.6196,18.6494,285359.0
2016-06-15 14:20:00,31.32,31.37,31.28,31.29,209074.0,18.6554,18.6852,18.6316,18.6375,209074.0
2016-06-15 14:30:00,31.29,31.33,31.24,31.25,389749.0,18.6375,18.6613,18.6077,18.6137,389749.0
2016-06-15 14:40:00,31.24,31.31,31.22,31.26,151917.0,18.6077,18.6494,18.5958,18.6196,151917.0
2016-06-15 14:50:00,31.26,31.29,31.23,31.28,173306.0,18.6196,18.6375,18.6018,18.6316,173306.0
2016-06-15 15:00:00,31.28,31.28,31.24,31.26,173009.0,18.6316,18.6316,18.6077,18.6196,173009.0
2016-06-15 15:10:00,31.25,31.3,31.25,31.29,129781.0,18.6137,18.6435,18.6137,18.6375,129781.0
2016-06-15 15:20:00,31.29,31.31,31.28,31.29,132708.0,18.6375,18.6494,18.6316,18.6375,132708.0
2016-06-15 15:30:00,31.29,31.32,31.22,31.23,289894.0,18.6375,18.6554,18.5958,18.6018,289894.0
2016-06-15 15:40:00,31.23,31.23,31.08,31.1,468996.0,18.6018,18.6018,18.5124,18.5243,468996.0
2016-06-15 15:50:00,31.1,31.17,31.04,31.16,1007237.0,18.5243,18.566,18.4886,18.5601,1007237.0
2016-06-16 09:30:00,31.19,31.2,31.03,31.08,565819.0,18.5779,18.5839,18.4826,18.5124,565819.0
2016-06-16 09:40:00,31.07,31.08,30.97,31.03,526933.0,18.5065,18.5124,18.4469,18.4826,526933.0
2016-06-16 09:50:00,31.03,31.03,30.96,30.98,380881.0,18.4826,18.4826,18.441,18.4529,380881.0
2016-06-16 10:00:00,30.98,31.0,30.88,30.91,336825.0,18.4529,18.4648,18.3933,18.4112,336825.0
2016-06-16 10:10:00,30.91,31.01,30.88,31.0,245057.0,18.4112,18.4707,18.3933,18.4648,245057.0
2016-06-16 10:20:00,31.0,31.01,30.91,30.93,209611.0,18.4648,18.4707,18.4112,18.4231,209611.0
2016-06-16 10:30:00,30.93,30.94,30.81,30.83,312868.0,18.4231,18.429,18.3516,18.3635,312868.0
2016-06-16 10:40:00,30.83,30.95,30.81,30.94,217678.0,18.3635,18.435,18.3516,18.429,217678.0
2016-06-16 10:50:00,30.93,31.04,30.89,31.04,147228.0,18.4231,18.4886,18.3993,18.4886,147228.0
2016-06-16 11:00:00,31.04,31.17,31.02,31.13,332178.0,18.4886,18.566,18.4767,18.5422,332178.0
2016-06-16 11:10:00,31.12,31.19,31.06,31.08,256274.0,18.5363,18.5779,18.5005,18.5124,256274.0
2016-06-16 11:20:00,31.07,31.37,31.06,31.34,362387.0,18.5065,18.6852,18.5005,18.6673,362387.0
2016-06-16 11:30:00,31.34,31.36,31.27,31.31,243852.0,18.6673,18.6792,18.6256,18.6494,243852.0
2016-06-16 11:40:00,31.31,31.32,31.23,31.27,78293.0,18.6494,18.6554,18.6018,18.6256,78293.0
2016-06-16 11:50:00,31.28,31.3,31.25,31.26,201053.0,18.6316,18.6435,18.6137,18.6196,201053.0
2016-06-16 12:00:00,31.26,31.27,31.21,31.26,131246.0,18.6196,18.6256,18.5899,18.6196,131246.0
2016-06-16 12:10:00,31.26,31.41,31.25,31.41,255113.0,18.6196,18.709,18.6137,18.709,255113.0
2016-06-16 12:20:00,31.41,31.55,31.39,31.54,321867.0,18.709,18.7924,18.6971,18.7864,321867.0
2016-06-16 12:30:00,31.54,31.6,31.47,31.59,239008.0,18.7864,18.8222,18.7447,18.8162,239008.0
2016-06-16 12:40:00,31.59,31.74,31.57,31.71,293111.0,18.8162,18.9055,18.8043,18.8877,293111.0
2016-06-16 12:50:00,31.72,31.77,31.68,31.74,501209.0,18.8936,18.9234,18.8698,18.9055,501209.0
2016-06-16 13:00:00,31.75,31.85,31.74,31.85,382205.0,18.9115,18.9711,18.9055,18.9711,382205.0
2016-06-16 13:10:00,31.85,31.86,31.73,31.76,197560.0,18.9711,18.977,18.8996,18.9175,197560.0
2016-06-16 13:20:00,31.76,31.85,31.73,31.81,308948.0,18.9175,18.9711,18.8996,18.9472,308948.0
2016-06-16 13:30:00,31.8,31.84,31.74,31.84,195407.0,18.9413,18.9651,18.9055,18.9651,195407.0
2016-06-16 13:40:00,31.84,31.85,31.78,31.83,300287.0,18.9651,18.9711,18.9294,18.9592,300287.0
2016-06-16 13:50:00,31.83,31.87,31.8,31.84,378406.0,18.9592,18.983,18.9413,18.9651,378406.0
2016-06-16 14:00:00,31.83,31.99,31.83,31.99,384182.0,18.9592,19.0545,18.9592,19.0545,384182.0
2016-06-16 14:10:00,31.99,32.15,31.97,32.15,430270.0,19.0545,19.1498,19.0425,19.1498,430270.0
2016-06-16 14:20:00,32.15,32.15,31.97,32.0,489548.0,19.1498,19.1498,19.0425,19.0604,489548.0
2016-06-16 14:30:00,32.01,32.04,31.98,32.03,193188.0,19.0664,19.0842,19.0485,19.0783,193188.0
2016-06-16 14:40:00,32.02,32.07,32.0,32.04,129672.0,19.0723,19.1021,19.0604,19.0842,129672.0
2016-06-16 14:50:00,32.04,32.07,31.96,31.96,351275.0,19.0842,19.1021,19.0366,19.0366,351275.0
2016-06-16 15:00:00,31.96,32.0,31.92,31.96,235589.0,19.0366,19.0604,19.0128,19.0366,235589.0
2016-06-16 15:10:00,31.96,31.97,31.91,31.96,366921.0,19.0366,19.0425,19.0068,19.0366,366921.0
2016-06-16 15:20:00,31.96,32.04,31.94,32.01,247320.0,19.0366,19.0842,19.0247,19.0664,247320.0
2016-06-16 15:30:00,32.01,32.05,31.99,32.02,214781.0,19.0664,19.0902,19.0545,19.0723,214781.0
2016-06-16 15:40:00,32.01,32.05,32.0,32.01,454699.0,19.0664,19.0902,19.0604,19.0664,454699.0
2016-06-16 15:50:00,32.01,32.05,31.97,32.05,911754.0,19.0664,19.0902,19.0425,19.0902,911754.0
2016-06-17 09:30:00,32.31,32.38,32.26,32.28,663123.0,19.2451,19.2868,19.2153,19.2272,663123.0
2016-06-17 09:40:00,32.28,32.37,32.24,32.33,399337.0,19.2272,19.2808,19.2034,19.257,399337.0
2016-06-17 09:50:00,32.34,32.4,32.32,32.36,298244.0,19.2629,19.2987,19.251,19.2748,298244.0
2016-06-17 10:00:00,32.36,32.46,32.34,32.46,315400.0,19.2748,19.3344,19.2629,19.3344,315400.0
2016-06-17 10:10:00,32.45,32.56,32.45,32.52,356245.0,19.3285,19.394,19.3285,19.3701,356245.0
2016-06-17 10:20:00,32.52,32.53,32.35,32.35,263686.0,19.3701,19.3761,19.2689,19.2689,263686.0
2016-06-17 10:30:00,32.35,32.4,32.3,32.35,331653.0,19.2689,19.2987,19.2391,19.2689,331653.0
2016-06-17 10:40:00,32.36,32.45,32.34,32.42,201116.0,19.2748,19.3285,19.2629,19.3106,201116.0
2016-06-17 10:50:00,32.42,32.49,32.41,32.44,151158.0,19.3106,19.3523,19.3046,19.3225,151158.0
2016-06-17 11:00:00,32.44,32.47,32.34,32.38,280171.0,19.3225,19.3404,19.2629,19.2868,280171.0
2016-06-17 11:10:00,32.39,32.41,32.32,32.41,265023.0,19.2927,19.3046,19.251,19.3046,265023.0
2016-06-17 11:20:00,32.4,32.48,32.34,32.34,418320.0,19.2987,19.3463,19.2629,19.2629,418320.0
2016-06-17 11:30:00,32.35,32.48,32.34,32.47,589143.0,19.2689,19.3463,19.2629,19.3404,589143.0
2016-06-17 11:40:00,32.46,32.55,32.46,32.52,183751.0,19.3344,19.388,19.3344,19.3701,183751.0
2016-06-17 11:50:00,32.52,32.53,32.48,32.49,183626.0,19.3701,19.3761,19.3463,19.3523,183626.0
2016-06-17 12:00:00,32.49,32.56,32.49,32.56,158056.0,19.3523,19.394,19.3523,19.394,158056.0
2016-06-17 12:10:00,32.55,32.59,32.55,32.57,195870.0,19.388,19.4118,19.388,19.3999,195870.0
2016-06-17 12:20:00,32.57,32.58,32.54,32.57,82524.0,19.3999,19.4059,19.3821,19.3999,82524.0
2016-06-17 12:30:00,32.57,32.59,32.54,32.55,79386.0,19.3999,19.4118,19.3821,19.388,79386.0
2016-06-17 12:40:00,32.54,32.62,32.54,32.57,130163.0,19.3821,19.4297,19.3821,19.3999,130163.0
2016-06-17 12:50:00,32.57,32.63,32.57,32.6,149993.0,19.3999,19.4357,19.3999,19.4178,149993.0
2016-06-17 13:00:00,32.6,32.63,32.53,32.63,104751.0,19.4178,19.4357,19.3761,19.4357,104751.0
2016-06-17 13:10:00,32.62,32.62,32.56,32.58,134017.0,19.4297,19.4297,19.394,19.4059,134017.0
2016-06-17 13:20:00,32.58,32.63,32.57,32.6,80347.0,19.4059,19.4357,19.3999,19.4178,80347.0
2016-06-17 13:30:00,32.61,32.62,32.6,32.61,58178.0,19.4238,19.4297,19.4178,19.4238,58178.0
2016-06-17 13:40:00,32.62,32.65,32.61,32.63,86203.0,19.4297,19.4476,19.4238,19.4357,86203.0
2016-06-17 13:50:00,32.63,32.65,32.61,32.64,111929.0,19.4357,19.4476,19.4238,19.4416,111929.0
2016-06-17 14:00:00,32.65,32.69,32.64,32.68,127245.0,19.4476,19.4714,19.4416,19.4654,127245.0
2016-06-17 14:10:00,32.68,32.75,32.68,32.69,163637.0,19.4654,19.5071,19.4654,19.4714,163637.0
2016-06-17 14:20:00,32.69,32.76,32.68,32.76,159339.0,19.4714,19.5131,19.4654,19.5131,159339.0
2016-06-17 14:30:00,32.75,32.78,32.74,32.75,132704.0,19.5071,19.525,19.5012,19.5071,132704.0
2016-06-17 14:40:00,32.76,32.78,32.73,32.78,115716.0,19.5131,19.525,19.4952,19.525,115716.0
2016-06-17 14:50:00,32.77,32.79,32.75,32.76,89086.0,19.5191,19.531,19.5071,19.5131,89086.0
2016-06-17 15:00:00,32.76,32.77,32.72,32.73,165058.0,19.5131,19.5191,19.4893,19.4952,165058.0
2016-06-17 15:10:00,32.73,32.74,32.69,32.71,143368.0,19.4952,19.5012,19.4714,19.4833,143368.0
2016-06-17 15:20:00,32.72,32.77,32.71,32.74,165643.0,19.4893,19.5191,19.4833,19.5012,165643.0
2016-06-17 15:30:00,32.75,32.75,32.72,32.74,153047.0,19.5071,19.5071,19.4893,19.5012,153047.0
2016-06-17 15:40:00,32.75,32.75,32.71,32.72,363760.0,19.5071,19.5071,19.4833,19.4893,363760.0
2016-06-17 15:50:00,32.71,32.75,32.69,32.74,802159.0,19.4833,19.5071,19.4714,19.5012,802159.0
2016-06-20 09:30:00,33.82,33.84,33.6,33.66,1446202.0,20.1445,20.1564,20.0134,20.0492,1446202.0
2016-06-20 09:40:00,33.66,33.74,33.6,33.62,745269.0,20.0492,20.0968,20.0134,20.0253,745269.0
2016-06-20 09:50:00,33.63,33.64,33.51,33.59,605423.0,20.0313,20.0373,19.9598,20.0075,605423.0
2016-06-20 10:00:00,33.59,33.73,33.58,33.68,463533.0,20.0075,20.0909,20.0015,20.0611,463533.0
2016-06-20 10:10:00,33.68,33.71,33.61,33.67,377403.0,20.0611,20.079,20.0194,20.0551,377403.0
2016-06-20 10:20:00,33.66,33.72,33.66,33.69,217292.0,20.0492,20.0849,20.0492,20.067,217292.0
2016-06-20 10:30:00,33.7,33.72,33.57,33.61,246635.0,20.073,20.0849,19.9956,20.0194,246635.0
2016-06-20 10:40:00,33.6,33.75,33.59,33.7,317300.0,20.0134,20.1028,20.0075,20.073,317300.0
2016-06-20 10:50:00,33.71,33.75,33.69,33.72,192288.0,20.079,20.1028,20.067,20.0849,192288.0
2016-06-20 11:00:00,33.72,33.74,33.66,33.7,292338.0,20.0849,20.0968,20.0492,20.073,292338.0
2016-06-20 11:10:00,33.7,33.78,33.67,33.78,335882.0,20.073,20.1207,20.0551,20.1207,335882.0
2016-06-20 11:20:00,33.78,33.84,33.74,33.81,503776.0,20.1207,20.1564,20.0968,20.1385,503776.0
2016-06-20 11:30:00,33.81,33.82,33.75,33.76,175015.0,20.1385,20.1445,20.1028,20.1087,175015.0
2016-06-20 11:40:00,33.77,33.79,33.67,33.67,183165.0,20.1147,20.1266,20.0551,20.0551,183165.0
2016-06-20 11:50:00,33.68,33.71,33.6,33.67,195403.0,20.0611,20.079,20.0134,20.0551,195403.0
2016-06-20 12:00:00,33.67,33.67,33.63,33.64,117178.0,20.0551,20.0551,20.0313,20.0373,117178.0
2016-06-20 12:10:00,33.64,33.65,33.61,33.64,88930.0,20.0373,20.0432,20.0194,20.0373,88930.0
2016-06-20 12:20:00,33.63,33.65,33.58,33.59,129263.0,20.0313,20.0432,20.0015,20.0075,129263.0
2016-06-20 12:30:00,33.59,33.64,33.59,33.59,83264.0,20.0075,20.0373,20.0075,20.0075,83264.0
2016-06-20 12:40:00,33.59,33.65,33.58,33.62,106961.0,20.0075,20.0432,20.0015,20.0253,106961.0
2016-06-20 12:50:00,33.62,33.65,33.6,33.61,106567.0,20.0253,20.0432,20.0134,20.0194,106567.0
2016-06-20 13:00:00,33.61,33.64,33.59,33.6,93079.0,20.0194,20.0373,20.0075,20.0134,93079.0
2016-06-20 13:10:00,33.6,33.62,33.48,33.54,150409.0,20.0134,20.0253,19.942,19.9777,150409.0
2016-06-20 13:20:00,33.54,33.56,33.5,33.55,70284.0,19.9777,19.9896,19.9539,19.9837,70284.0
2016-06-20 13:30:00,33.55,33.57,33.52,33.53,75096.0,19.9837,19.9956,19.9658,19.9717,75096.0
2016-06-20 13:40:00,33.53,33.56,33.51,33.55,94672.0,19.9717,19.9896,19.9598,19.9837,94672.0
2016-06-20 13:50:00,33.54,33.64,33.54,33.63,237132.0,19.9777,20.0373,19.9777,20.0313,237132.0
2016-06-20 14:00:00,33.63,33.64,33.57,33.58,168459.0,20.0313,20.0373,19.9956,20.0015,168459.0
2016-06-20 14:10:00,33.58,33.61,33.56,33.58,132840.0,20.0015,20.0194,19.9896,20.0015,132840.0
2016-06-20 14:20:00,33.58,33.61,33.56,33.6,127049.0,20.0015,20.0194,19.9896,20.0134,127049.0
2016-06-20 14:30:00,33.59,33.62,33.57,33.58,57832.0,20.0075,20.0253,19.9956,20.0015,57832.0
2016-06-20 14:40:00,33.59,33.63,33.58,33.63,79815.0,20.0075,20.0313,20.0015,20.0313,79815.0
2016-06-20 14:50:00,33.62,33.63,33.58,33.6,109685.0,20.0253,20.0313,20.0015,20.0134,109685.0
2016-06-20 15:00:00,33.6,33.61,33.56,33.58,132270.0,20.0134,20.0194,19.9896,20.0015,132270.0
2016-06-20 15:10:00,33.58,33.58,33.53,33.53,170137.0,20.0015,20.0015,19.9717,19.9717,170137.0
2016-06-20 15:20:00,33.53,33.55,33.48,33.49,297474.0,19.9717,19.9837,19.942,19.9479,297474.0
2016-06-20 15:30:00,33.48,33.5,33.46,33.47,175643.0,19.942,19.9539,19.93,19.936,175643.0
2016-06-20 15:40:00,33.47,33.49,33.42,33.43,418009.0,19.936,19.9479,19.9062,19.9122,418009.0
2016-06-20 15:50:00,33.42,33.46,33.39,33.41,667612.0,19.9062,19.93,19.8884,19.9003,667612.0
2016-06-21 09:30:00,33.74,33.74,33.56,33.65,531530.0,20.0968,20.0968,19.9896,20.0432,531530.0
2016-06-21 09:40:00,33.65,33.71,33.54,33.71,341851.0,20.0432,20.079,19.9777,20.079,341851.0
2016-06-21 09:50:00,33.71,33.73,33.63,33.7,216269.0,20.079,20.0909,20.0313,20.073,216269.0
2016-06-21 10:00:00,33.7,33.71,33.57,33.67,162579.0,20.073,20.079,19.9956,20.0551,162579.0
2016-06-21 10:10:00,33.67,33.75,33.62,33.73,208437.0,20.0551,20.1028,20.0253,20.0909,208437.0
2016-06-21 10:20:00,33.73,33.75,33.63,33.74,147573.0,20.0909,20.1028,20.0313,20.0968,147573.0
2016-06-21 10:30:00,33.74,33.85,33.73,33.83,304415.0,20.0968,20.1623,20.0909,20.1504,304415.0
2016-06-21 10:40:00,33.84,33.95,33.81,33.92,318242.0,20.1564,20.2219,20.1385,20.204,318242.0
2016-06-21 10:50:00,33.91,34.01,33.89,33.97,553570.0,20.1981,20.2576,20.1862,20.2338,553570.0
2016-06-21 11:00:00,33.96,34.09,33.96,34.06,371077.0,20.2279,20.3053,20.2279,20.2874,371077.0
2016-06-21 11:10:00,34.07,34.18,34.03,34.18,331835.0,20.2934,20.3589,20.2696,20.3589,331835.0
2016-06-21 11:20:00,34.18,34.23,34.09,34.09,427190.0,20.3589,20.3887,20.3053,20.3053,427190.0
2016-06-21 11:30:00,34.09,34.09,33.96,34.0,318628.0,20.3053,20.3053,20.2279,20.2517,318628.0
2016-06-21 11:40:00,34.0,34.13,33.97,34.12,272422.0,20.2517,20.3291,20.2338,20.3232,272422.0
2016-06-21 11:50:00,34.13,34.16,34.05,34.13,386522.0,20.3291,20.347,20.2815,20.3291,386522.0
2016-06-21 12:00:00,34.13,34.14,34.06,34.07,151424.0,20.3291,20.3351,20.2874,20.2934,151424.0
2016-06-21 12:10:00,34.06,34.14,34.06,34.14,95220.0,20.2874,20.3351,20.2874,20.3351,95220.0
2016-06-21 12:20:00,34.13,34.16,34.11,34.12,94596.0,20.3291,20.347,20.3172,20.3232,94596.0
2016-06-21 12:30:00,34.13,34.14,34.08,34.11,167809.0,20.3291,20.3351,20.2993,20.3172,167809.0
2016-06-21 12:40:00,34.11,34.12,34.08,34.09,147492.0,20.3172,20.3232,20.2993,20.3053,147492.0
2016-06-21 12:50:00,34.08,34.14,34.06,34.11,236717.0,20.2993,20.3351,20.2874,20.3172,236717.0
2016-06-21 13:00:00,34.12,34.13,34.09,34.1,121278.0,20.3232,20.3291,20.3053,20.3113,121278.0
2016-06-21 13:10:00,34.1,34.11,34.05,34.1,109175.0,20.3113,20.3172,20.2815,20.3113,109175.0
2016-06-21 13:20:00,34.09,34.11,34.04,34.11,124170.0,20.3053,20.3172,20.2755,20.3172,124170.0
2016-06-21 13:30:00,34.11,34.14,34.09,34.11,132436.0,20.3172,20.3351,20.3053,20.3172,132436.0
2016-06-21 13:40:00,34.1,34.18,34.1,34.17,144634.0,20.3113,20.3589,20.3113,20.3529,144634.0
2016-06-21 13:50:00,34.16,34.2,34.14,34.19,125843.0,20.347,20.3708,20.3351,20.3649,125843.0
2016-06-21 14:00:00,34.19,34.21,34.17,34.21,171228.0,20.3649,20.3768,20.3529,20.3768,171228.0
2016-06-21 14:10:00,34.22,34.27,34.22,34.23,275730.0,20.3827,20.4125,20.3827,20.3887,275730.0
2016-06-21 14:20:00,34.24,34.28,34.22,34.25,159378.0,20.3946,20.4185,20.3827,20.4006,159378.0
2016-06-21 14:30:00,34.26,34.28,34.25,34.28,146630.0,20.4066,20.4185,20.4006,20.4185,146630.0
2016-06-21 14:40:00,34.27,34.29,34.24,34.26,147624.0,20.4125,20.4244,20.3946,20.4066,147624.0
2016-06-21 14:50:00,34.25,34.27,34.19,34.2,189439.0,20.4006,20.4125,20.3649,20.3708,189439.0
2016-06-21 15:00:00,34.2,34.22,34.16,34.18,160631.0,20.3708,20.3827,20.347,20.3589,160631.0
2016-06-21 15:10:00,34.18,34.25,34.17,34.24,187093.0,20.3589,20.4006,20.3529,20.3946,187093.0
2016-06-21 15:20:00,34.25,34.28,34.21,34.27,211072.0,20.4006,20.4185,20.3768,20.4125,211072.0
2016-06-21 15:30:00,34.27,34.27,34.16,34.18,372904.0,20.4125,20.4125,20.347,20.3589,372904.0
2016-06-21 15:40:00,34.17,34.18,34.12,34.15,331868.0,20.3529,20.3589,20.3232,20.341,331868.0
2016-06-21 15:50:00,34.14,34.17,34.12,34.13,739264.0,20.3351,20.3529,20.3232,20.3291,739264.0
2016-06-22 09:30:00,34.52,34.52,34.36,34.4,836762.0,20.5614,20.5614,20.4661,20.4899,836762.0
2016-06-22 09:40:00,34.39,34.52,34.38,34.49,388088.0,20.484,20.5614,20.478,20.5436,388088.0
2016-06-22 09:50:00,34.49,34.54,34.45,34.46,395223.0,20.5436,20.5733,20.5197,20.5257,395223.0
2016-06-22 10:00:00,34.46,34.59,34.43,34.55,579383.0,20.5257,20.6031,20.5078,20.5793,579383.0
2016-06-22 10:10:00,34.55,34.66,34.55,34.6,387709.0,20.5793,20.6448,20.5793,20.6091,387709.0
2016-06-22 10:20:00,34.6,34.63,34.52,34.63,308176.0,20.6091,20.6269,20.5614,20.6269,308176.0
2016-06-22 10:30:00,34.62,34.62,34.34,34.4,933255.0,20.621,20.621,20.4542,20.4899,933255.0
2016-06-22 10:40:00,34.39,34.57,34.38,34.51,397219.0,20.484,20.5912,20.478,20.5555,397219.0
2016-06-22 10:50:00,34.51,34.55,34.38,34.38,248627.0,20.5555,20.5793,20.478,20.478,248627.0
2016-06-22 11:00:00,34.39,34.41,34.28,34.32,299142.0,20.484,20.4959,20.4185,20.4423,299142.0
2016-06-22 11:10:00,34.33,34.41,34.31,34.38,224540.0,20.4483,20.4959,20.4363,20.478,224540.0
2016-06-22 11:20:00,34.38,34.5,34.33,34.47,267876.0,20.478,20.5495,20.4483,20.5316,267876.0
2016-06-22 11:30:00,34.46,34.46,34.06,34.18,569155.0,20.5257,20.5257,20.2874,20.3589,569155.0
2016-06-22 11:40:00,34.18,34.23,34.14,34.15,187660.0,20.3589,20.3887,20.3351,20.341,187660.0
2016-06-22 11:50:00,34.14,34.16,34.12,34.15,414791.0,20.3351,20.347,20.3232,20.341,414791.0
2016-06-22 12:00:00,34.14,34.15,34.09,34.1,182290.0,20.3351,20.341,20.3053,20.3113,182290.0
2016-06-22 12:10:00,34.1,34.14,34.1,34.12,107675.0,20.3113,20.3351,20.3113,20.3232,107675.0
2016-06-22 12:20:00,34.11,34.15,34.09,34.15,159903.0,20.3172,20.341,20.3053,20.341,159903.0
2016-06-22 12:30:00,34.15,34.16,34.1,34.1,500040.0,20.341,20.347,20.3113,20.3113,500040.0
2016-06-22 12:40:00,34.1,34.14,34.09,34.14,126220.0,20.3113,20.3351,20.3053,20.3351,126220.0
2016-06-22 12:50:00,34.14,34.16,34.12,34.13,378187.0,20.3351,20.347,20.3232,20.3291,378187.0
2016-06-22 13:00:00,34.14,34.14,33.96,33.96,277686.0,20.3351,20.3351,20.2279,20.2279,277686.0
2016-06-22 13:10:00,33.96,34.0,33.93,33.95,229690.0,20.2279,20.2517,20.21,20.2219,229690.0
2016-06-22 13:20:00,33.95,34.04,33.94,34.03,148413.0,20.2219,20.2755,20.216,20.2696,148413.0
2016-06-22 13:30:00,34.04,34.05,33.98,34.04,135410.0,20.2755,20.2815,20.2398,20.2755,135410.0
2016-06-22 13:40:00,34.04,34.04,33.98,34.03,111613.0,20.2755,20.2755,20.2398,20.2696,111613.0
2016-06-22 13:50:00,34.04,34.04,34.01,34.02,96018.0,20.2755,20.2755,20.2576,20.2636,96018.0
2016-06-22 14:00:00,34.03,34.04,33.98,34.02,214031.0,20.2696,20.2755,20.2398,20.2636,214031.0
2016-06-22 14:10:00,34.02,34.07,34.01,34.05,158987.0,20.2636,20.2934,20.2576,20.2815,158987.0
2016-06-22 14:20:00,34.04,34.08,34.01,34.04,185137.0,20.2755,20.2993,20.2576,20.2755,185137.0
2016-06-22 14:30:00,34.04,34.07,34.03,34.03,190737.0,20.2755,20.2934,20.2696,20.2696,190737.0
2016-06-22 14:40:00,34.04,34.05,34.0,34.01,189559.0,20.2755,20.2815,20.2517,20.2576,189559.0
2016-06-22 14:50:00,34.01,34.05,33.99,34.05,214179.0,20.2576,20.2815,20.2457,20.2815,214179.0
2016-06-22 15:00:00,34.05,34.11,34.04,34.06,259880.0,20.2815,20.3172,20.2755,20.2874,259880.0
2016-06-22 15:10:00,34.07,34.07,33.97,33.98,176307.0,20.2934,20.2934,20.2338,20.2398,176307.0
2016-06-22 15:20:00,33.97,33.98,33.92,33.95,237942.0,20.2338,20.2398,20.204,20.2219,237942.0
2016-06-22 15:30:00,33.95,34.01,33.94,34.01,345766.0,20.2219,20.2576,20.216,20.2576,345766.0
2016-06-22 15:40:00,34.01,34.01,33.95,33.95,364793.0,20.2576,20.2576,20.2219,20.2219,364793.0
2016-06-22 15:50:00,33.95,33.96,33.89,33.89,695903.0,20.2219,20.2279,20.1862,20.1862,695903.0
2016-06-23 09:30:00,34.74,34.75,34.36,34.37,935504.0,20.6925,20.6984,20.4661,20.4721,935504.0
2016-06-23 09:40:00,34.37,34.45,34.31,34.31,363275.0,20.4721,20.5197,20.4363,20.4363,363275.0
2016-06-23 09:50:00,34.32,34.47,34.27,34.47,290138.0,20.4423,20.5316,20.4125,20.5316,290138.0
2016-06-23 10:00:00,34.47,34.59,34.44,34.44,231282.0,20.5316,20.6031,20.5138,20.5138,231282.0
2016-06-23 10:10:00,34.44,34.49,34.33,34.34,266540.0,20.5138,20.5436,20.4483,20.4542,266540.0
2016-06-23 10:20:00,34.34,34.48,34.32,34.38,154299.0,20.4542,20.5376,20.4423,20.478,154299.0
2016-06-23 10:30:00,34.38,34.39,34.23,34.32,385963.0,20.478,20.484,20.3887,20.4423,385963.0
2016-06-23 10:40:00,34.31,34.43,34.31,34.4,428350.0,20.4363,20.5078,20.4363,20.4899,428350.0
2016-06-23 10:50:00,34.4,34.47,34.37,34.42,490196.0,20.4899,20.5316,20.4721,20.5019,490196.0
2016-06-23 11:00:00,34.42,34.47,34.37,34.38,131880.0,20.5019,20.5316,20.4721,20.478,131880.0
2016-06-23 11:10:00,34.37,34.51,34.34,34.48,318378.0,20.4721,20.5555,20.4542,20.5376,318378.0
2016-06-23 11:20:00,34.47,34.64,34.47,34.61,344729.0,20.5316,20.6329,20.5316,20.615,344729.0
2016-06-23 11:30:00,34.61,34.72,34.59,34.66,401967.0,20.615,20.6806,20.6031,20.6448,401967.0
2016-06-23 11:40:00,34.65,34.67,34.54,34.57,272088.0,20.6389,20.6508,20.5733,20.5912,272088.0
2016-06-23 11:50:00,34.57,34.61,34.53,34.55,130559.0,20.5912,20.615,20.5674,20.5793,130559.0
2016-06-23 12:00:00,34.56,34.61,34.55,34.59,140011.0,20.5852,20.615,20.5793,20.6031,140011.0
2016-06-23 12:10:00,34.58,34.6,34.55,34.57,134673.0,20.5972,20.6091,20.5793,20.5912,134673.0
2016-06-23 12:20:00,34.57,34.58,34.49,34.5,176443.0,20.5912,20.5972,20.5436,20.5495,176443.0
2016-06-23 12:30:00,34.5,34.54,34.48,34.53,109394.0,20.5495,20.5733,20.5376,20.5674,109394.0
2016-06-23 12:40:00,34.53,34.54,34.47,34.51,132543.0,20.5674,20.5733,20.5316,20.5555,132543.0
2016-06-23 12:50:00,34.51,34.53,34.48,34.49,84748.0,20.5555,20.5674,20.5376,20.5436,84748.0
2016-06-23 13:00:00,34.49,34.5,34.47,34.49,48956.0,20.5436,20.5495,20.5316,20.5436,48956.0
2016-06-23 13:10:00,34.48,34.53,34.48,34.52,68738.0,20.5376,20.5674,20.5376,20.5614,68738.0
2016-06-23 13:20:00,34.52,34.55,34.5,34.51,96014.0,20.5614,20.5793,20.5495,20.5555,96014.0
2016-06-23 13:30:00,34.52,34.54,34.48,34.51,69379.0,20.5614,20.5733,20.5376,20.5555,69379.0
2016-06-23 13:40:00,34.51,34.54,34.49,34.52,86125.0,20.5555,20.5733,20.5436,20.5614,86125.0
2016-06-23 13:50:00,34.51,34.56,34.49,34.54,119202.0,20.5555,20.5852,20.5436,20.5733,119202.0
2016-06-23 14:00:00,34.54,34.55,34.5,34.54,65055.0,20.5733,20.5793,20.5495,20.5733,65055.0
2016-06-23 14:10:00,34.54,34.56,34.52,34.54,146267.0,20.5733,20.5852,20.5614,20.5733,146267.0
2016-06-23 14:20:00,34.55,34.55,34.5,34.54,103895.0,20.5793,20.5793,20.5495,20.5733,103895.0
2016-06-23 14:30:00,34.54,34.57,34.49,34.51,71439.0,20.5733,20.5912,20.5436,20.5555,71439.0
2016-06-23 14:40:00,34.52,34.57,34.51,34.54,100742.0,20.5614,20.5912,20.5555,20.5733,100742.0
2016-06-23 14:50:00,34.54,34.57,34.5,34.51,187754.0,20.5733,20.5912,20.5495,20.5555,187754.0
2016-06-23 15:00:00,34.5,34.51,34.43,34.44,248868.0,20.5495,20.5555,20.5078,20.5138,248868.0
2016-06-23 15:10:00,34.44,34.48,34.43,34.46,170901.0,20.5138,20.5376,20.5078,20.5257,170901.0
2016-06-23 15:20:00,34.46,34.46,34.41,34.41,169179.0,20.5257,20.5257,20.4959,20.4959,169179.0
2016-06-23 15:30:00,34.41,34.45,34.4,34.43,313863.0,20.4959,20.5197,20.4899,20.5078,313863.0
2016-06-23 15:40:00,34.43,34.54,34.42,34.53,350554.0,20.5078,20.5733,20.5019,20.5674,350554.0
2016-06-23 15:50:00,34.52,34.63,34.52,34.62,914928.0,20.5614,20.6269,20.5614,20.621,914928.0
2016-06-24 09:30:00,32.03,33.31,32.02,33.3,3064566.0,19.0783,19.8407,19.0723,19.8347,3064566.0
2016-06-24 09:40:00,33.3,33.42,33.02,33.12,2038476.0,19.8347,19.9062,19.668,19.7275,2038476.0
2016-06-24 09:50:00,33.12,33.27,33.1,33.16,1479170.0,19.7275,19.8169,19.7156,19.7514,1479170.0
2016-06-24 10:00:00,33.15,33.29,33.09,33.28,1654976.0,19.7454,19.8288,19.7097,19.8228,1654976.0
2016-06-24 10:10:00,33.29,33.54,33.28,33.32,1329809.0,19.8288,19.9777,19.8228,19.8467,1329809.0
2016-06-24 10:20:00,33.32,33.33,33.17,33.23,1004655.0,19.8467,19.8526,19.7573,19.793,1004655.0
2016-06-24 10:30:00,33.23,33.26,33.09,33.23,1046332.0,19.793,19.8109,19.7097,19.793,1046332.0
2016-06-24 10:40:00,33.23,33.35,33.08,33.25,1213559.0,19.793,19.8645,19.7037,19.805,1213559.0
2016-06-24 10:50:00,33.25,33.37,33.05,33.05,587450.0,19.805,19.8764,19.6858,19.6858,587450.0
2016-06-24 11:00:00,33.07,33.09,32.91,33.02,836064.0,19.6977,19.7097,19.6024,19.668,836064.0
2016-06-24 11:10:00,33.02,33.24,32.96,33.01,737507.0,19.668,19.799,19.6322,19.662,737507.0
2016-06-24 11:20:00,33.01,33.03,32.76,32.95,898824.0,19.662,19.6739,19.5131,19.6263,898824.0
2016-06-24 11:30:00,32.95,33.04,32.75,32.88,1101455.0,19.6263,19.6799,19.5071,19.5846,1101455.0
2016-06-24 11:40:00,32.88,33.09,32.86,32.91,558948.0,19.5846,19.7097,19.5727,19.6024,558948.0
2016-06-24 11:50:00,32.92,33.01,32.83,33.01,382609.0,19.6084,19.662,19.5548,19.662,382609.0
2016-06-24 12:00:00,33.02,33.11,32.97,33.0,289560.0,19.668,19.7216,19.6382,19.6561,289560.0
2016-06-24 12:10:00,33.0,33.0,32.86,32.9,309118.0,19.6561,19.6561,19.5727,19.5965,309118.0
2016-06-24 12:20:00,32.9,33.0,32.89,32.98,451143.0,19.5965,19.6561,19.5905,19.6441,451143.0
2016-06-24 12:30:00,32.98,32.98,32.86,32.89,272931.0,19.6441,19.6441,19.5727,19.5905,272931.0
2016-06-24 12:40:00,32.89,32.95,32.8,32.81,365477.0,19.5905,19.6263,19.5369,19.5429,365477.0
2016-06-24 12:50:00,32.81,32.99,32.8,32.97,227157.0,19.5429,19.6501,19.5369,19.6382,227157.0
2016-06-24 13:00:00,32.98,33.07,32.97,33.04,407512.0,19.6441,19.6977,19.6382,19.6799,407512.0
2016-06-24 13:10:00,33.03,33.11,32.96,33.07,519244.0,19.6739,19.7216,19.6322,19.6977,519244.0
2016-06-24 13:20:00,33.06,33.24,33.05,33.23,274683.0,19.6918,19.799,19.6858,19.793,274683.0
2016-06-24 13:30:00,33.23,33.39,33.22,33.33,333805.0,19.793,19.8884,19.7871,19.8526,333805.0
2016-06-24 13:40:00,33.33,33.33,33.21,33.24,239269.0,19.8526,19.8526,19.7811,19.799,239269.0
2016-06-24 13:50:00,33.24,33.28,33.18,33.25,131446.0,19.799,19.8228,19.7633,19.805,131446.0
2016-06-24 14:00:00,33.25,33.28,33.09,33.13,331172.0,19.805,19.8228,19.7097,19.7335,331172.0
2016-06-24 14:10:00,33.13,33.15,33.01,33.05,283636.0,19.7335,19.7454,19.662,19.6858,283636.0
2016-06-24 14:20:00,33.03,33.07,32.95,32.98,262233.0,19.6739,19.6977,19.6263,19.6441,262233.0
2016-06-24 14:30:00,32.98,32.98,32.86,32.93,292700.0,19.6441,19.6441,19.5727,19.6144,292700.0
2016-06-24 14:40:00,32.94,32.95,32.86,32.95,204243.0,19.6203,19.6263,19.5727,19.6263,204243.0
2016-06-24 14:50:00,32.95,33.04,32.86,32.91,282163.0,19.6263,19.6799,19.5727,19.6024,282163.0
2016-06-24 15:00:00,32.91,32.99,32.9,32.95,460076.0,19.6024,19.6501,19.5965,19.6263,460076.0
2016-06-24 15:10:00,32.94,32.95,32.79,32.82,358881.0,19.6203,19.6263,19.531,19.5488,358881.0
2016-06-24 15:20:00,32.82,32.84,32.77,32.84,573922.0,19.5488,19.5608,19.5191,19.5608,573922.0
2016-06-24 15:30:00,32.83,33.0,32.81,32.94,679872.0,19.5548,19.6561,19.5429,19.6203,679872.0
2016-06-24 15:40:00,32.93,33.06,32.91,33.04,1005621.0,19.6144,19.6918,19.6024,19.6799,1005621.0
2016-06-24 15:50:00,33.04,33.11,32.94,32.97,1717773.0,19.6799,19.7216,19.6203,19.6382,1717773.0
2016-06-27 09:30:00,32.19,32.21,32.05,32.17,1324595.0,19.1736,19.1855,19.0902,19.1617,1324595.0
2016-06-27 09:40:00,32.16,32.35,32.07,32.1,1075346.0,19.1557,19.2689,19.1021,19.12,1075346.0
2016-06-27 09:50:00,32.1,32.27,32.08,32.17,592010.0,19.12,19.2212,19.1081,19.1617,592010.0
2016-06-27 10:00:00,32.16,32.34,32.15,32.19,528266.0,19.1557,19.2629,19.1498,19.1736,528266.0
2016-06-27 10:10:00,32.19,32.22,32.01,32.06,672800.0,19.1736,19.1915,19.0664,19.0962,672800.0
2016-06-27 10:20:00,32.05,32.15,31.92,31.94,689655.0,19.0902,19.1498,19.0128,19.0247,689655.0
2016-06-27 10:30:00,31.94,32.05,31.92,31.95,707393.0,19.0247,19.0902,19.0128,19.0306,707393.0
2016-06-27 10:40:00,31.96,32.0,31.8,31.82,602566.0,19.0366,19.0604,18.9413,18.9532,602566.0
2016-06-27 10:50:00,31.82,31.82,31.71,31.76,538814.0,18.9532,18.9532,18.8877,18.9175,538814.0
2016-06-27 11:00:00,31.76,31.91,31.72,31.9,719948.0,18.9175,19.0068,18.8936,19.0009,719948.0
2016-06-27 11:10:00,31.91,31.91,31.69,31.71,557300.0,19.0068,19.0068,18.8758,18.8877,557300.0
2016-06-27 11:20:00,31.71,31.71,31.56,31.64,847333.0,18.8877,18.8877,18.7983,18.846,847333.0
2016-06-27 11:30:00,31.64,31.9,31.64,31.85,1168707.0,18.846,19.0009,18.846,18.9711,1168707.0
2016-06-27 11:40:00,31.84,31.92,31.82,31.9,416891.0,18.9651,19.0128,18.9532,19.0009,416891.0
2016-06-27 11:50:00,31.89,31.91,31.82,31.86,286948.0,18.9949,19.0068,18.9532,18.977,286948.0
2016-06-27 12:00:00,31.85,31.92,31.82,31.91,248399.0,18.9711,19.0128,18.9532,19.0068,248399.0
2016-06-27 12:10:00,31.91,31.94,31.86,31.9,145314.0,19.0068,19.0247,18.977,19.0009,145314.0
2016-06-27 12:20:00,31.9,31.91,31.85,31.86,166109.0,19.0009,19.0068,18.9711,18.977,166109.0
2016-06-27 12:30:00,31.87,31.9,31.8,31.83,198229.0,18.983,19.0009,18.9413,18.9592,198229.0
2016-06-27 12:40:00,31.83,31.83,31.73,31.79,214157.0,18.9592,18.9592,18.8996,18.9353,214157.0
2016-06-27 12:50:00,31.8,31.86,31.75,31.85,192744.0,18.9413,18.977,18.9115,18.9711,192744.0
2016-06-27 13:00:00,31.85,31.88,31.81,31.84,133431.0,18.9711,18.9889,18.9472,18.9651,133431.0
2016-06-27 13:10:00,31.83,31.87,31.81,31.83,213098.0,18.9592,18.983,18.9472,18.9592,213098.0
2016-06-27 13:20:00,31.83,31.88,31.82,31.86,266427.0,18.9592,18.9889,18.9532,18.977,266427.0
2016-06-27 13:30:00,31.86,31.88,31.81,31.83,225082.0,18.977,18.9889,18.9472,18.9592,225082.0
2016-06-27 13:40:00,31.84,31.84,31.75,31.77,292902.0,18.9651,18.9651,18.9115,18.9234,292902.0
2016-06-27 13:50:00,31.76,31.82,31.75,31.76,155142.0,18.9175,18.9532,18.9115,18.9175,155142.0
2016-06-27 14:00:00,31.75,31.82,31.74,31.77,149989.0,18.9115,18.9532,18.9055,18.9234,149989.0
2016-06-27 14:10:00,31.76,31.78,31.71,31.73,195580.0,18.9175,18.9294,18.8877,18.8996,195580.0
2016-06-27 14:20:00,31.73,31.86,31.71,31.86,249804.0,18.8996,18.977,18.8877,18.977,249804.0
2016-06-27 14:30:00,31.85,31.96,31.83,31.92,155663.0,18.9711,19.0366,18.9592,19.0128,155663.0
2016-06-27 14:40:00,31.92,31.98,31.89,31.91,177873.0,19.0128,19.0485,18.9949,19.0068,177873.0
2016-06-27 14:50:00,31.92,31.93,31.88,31.91,198105.0,19.0128,19.0187,18.9889,19.0068,198105.0
2016-06-27 15:00:00,31.91,31.97,31.9,31.92,214415.0,19.0068,19.0425,19.0009,19.0128,214415.0
2016-06-27 15:10:00,31.93,31.98,31.89,31.91,274190.0,19.0187,19.0485,18.9949,19.0068,274190.0
2016-06-27 15:20:00,31.91,31.96,31.85,31.95,271206.0,19.0068,19.0366,18.9711,19.0306,271206.0
2016-06-27 15:30:00,31.94,32.03,31.92,32.02,357744.0,19.0247,19.0783,19.0128,19.0723,357744.0
2016-06-27 15:40:00,32.02,32.03,31.96,32.02,452072.0,19.0723,19.0783,19.0366,19.0723,452072.0
2016-06-27 15:50:00,32.01,32.04,31.96,32.02,958280.0,19.0664,19.0842,19.0366,19.0723,958280.0
2016-06-28 09:30:00,33.01,33.06,32.89,33.04,692464.0,19.662,19.6918,19.5905,19.6799,692464.0
2016-06-28 09:40:00,33.05,33.1,32.96,33.09,457525.0,19.6858,19.7156,19.6322,19.7097,457525.0
2016-06-28 09:50:00,33.09,33.19,33.08,33.1,277371.0,19.7097,19.7692,19.7037,19.7156,277371.0
2016-06-28 10:00:00,33.11,33.2,33.09,33.1,258040.0,19.7216,19.7752,19.7097,19.7156,258040.0
2016-06-28 10:10:00,33.11,33.12,32.98,33.06,233095.0,19.7216,19.7275,19.6441,19.6918,233095.0
2016-06-28 10:20:00,33.06,33.13,32.99,33.07,319662.0,19.6918,19.7335,19.6501,19.6977,319662.0
2016-06-28 10:30:00,33.06,33.1,33.04,33.05,202266.0,19.6918,19.7156,19.6799,19.6858,202266.0
2016-06-28 10:40:00,33.05,33.09,32.99,33.0,323576.0,19.6858,19.7097,19.6501,19.6561,323576.0
2016-06-28 10:50:00,33.0,33.02,32.9,32.91,194292.0,19.6561,19.668,19.5965,19.6024,194292.0
2016-06-28 11:00:00,32.91,32.95,32.83,32.83,226096.0,19.6024,19.6263,19.5548,19.5548,226096.0
2016-06-28 11:10:00,32.83,32.93,32.81,32.88,179849.0,19.5548,19.6144,19.5429,19.5846,179849.0
2016-06-28 11:20:00,32.87,32.95,32.78,32.81,312801.0,19.5786,19.6263,19.525,19.5429,312801.0
2016-06-28 11:30:00,32.81,32.9,32.75,32.87,304695.0,19.5429,19.5965,19.5071,19.5786,304695.0
2016-06-28 11:40:00,32.87,32.96,32.86,32.95,168101.0,19.5786,19.6322,19.5727,19.6263,168101.0
2016-06-28 11:50:00,32.95,33.03,32.92,33.03,149685.0,19.6263,19.6739,19.6084,19.6739,149685.0
2016-06-28 12:00:00,33.03,33.03,32.98,32.98,104219.0,19.6739,19.6739,19.6441,19.6441,104219.0
2016-06-28 12:10:00,32.98,33.02,32.97,33.01,83190.0,19.6441,19.668,19.6382,19.662,83190.0
2016-06-28 12:20:00,33.01,33.04,32.99,33.02,91948.0,19.662,19.6799,19.6501,19.668,91948.0
2016-06-28 12:30:00,33.02,33.15,33.0,33.15,149339.0,19.668,19.7454,19.6561,19.7454,149339.0
2016-06-28 12:40:00,33.14,33.18,33.08,33.09,157935.0,19.7394,19.7633,19.7037,19.7097,157935.0
2016-06-28 12:50:00,33.09,33.19,33.09,33.13,157700.0,19.7097,19.7692,19.7097,19.7335,157700.0
2016-06-28 13:00:00,33.13,33.14,33.07,33.09,121805.0,19.7335,19.7394,19.6977,19.7097,121805.0
2016-06-28 13:10:00,33.09,33.1,33.02,33.04,132519.0,19.7097,19.7156,19.668,19.6799,132519.0
2016-06-28 13:20:00,33.05,33.08,33.0,33.05,114301.0,19.6858,19.7037,19.6561,19.6858,114301.0
2016-06-28 13:30:00,33.04,33.06,32.98,33.05,116719.0,19.6799,19.6918,19.6441,19.6858,116719.0
2016-06-28 13:40:00,33.06,33.13,33.05,33.09,168449.0,19.6918,19.7335,19.6858,19.7097,168449.0
2016-06-28 13:50:00,33.08,33.12,33.08,33.09,113972.0,19.7037,19.7275,19.7037,19.7097,113972.0
2016-06-28 14:00:00,33.09,33.13,33.02,33.04,177839.0,19.7097,19.7335,19.668,19.6799,177839.0
2016-06-28 14:10:00,33.04,33.06,32.99,33.05,179690.0,19.6799,19.6918,19.6501,19.6858,179690.0
2016-06-28 14:20:00,33.05,33.07,32.98,33.04,191519.0,19.6858,19.6977,19.6441,19.6799,191519.0
2016-06-28 14:30:00,33.04,33.16,33.03,33.12,187089.0,19.6799,19.7514,19.6739,19.7275,187089.0
2016-06-28 14:40:00,33.11,33.15,33.11,33.15,87333.0,19.7216,19.7454,19.7216,19.7454,87333.0
2016-06-28 14:50:00,33.14,33.27,33.14,33.2,276059.0,19.7394,19.8169,19.7394,19.7752,276059.0
2016-06-28 15:00:00,33.2,33.25,33.19,33.21,128903.0,19.7752,19.805,19.7692,19.7811,128903.0
2016-06-28 15:10:00,33.21,33.25,33.17,33.17,137739.0,19.7811,19.805,19.7573,19.7573,137739.0
2016-06-28 15:20:00,33.17,33.18,33.13,33.17,166734.0,19.7573,19.7633,19.7335,19.7573,166734.0
2016-06-28 15:30:00,33.16,33.19,33.11,33.16,267307.0,19.7514,19.7692,19.7216,19.7514,267307.0
2016-06-28 15:40:00,33.16,33.24,33.16,33.23,446902.0,19.7514,19.799,19.7514,19.793,446902.0
2016-06-28 15:50:00,33.22,33.26,33.19,33.24,1093446.0,19.7871,19.8109,19.7692,19.799,1093446.0
2016-06-29 09:30:00,34.17,34.18,33.86,33.94,806099.0,20.3529,20.3589,20.1683,20.216,806099.0
2016-06-29 09:40:00,33.93,34.1,33.85,34.08,500150.0,20.21,20.3113,20.1623,20.2993,500150.0
2016-06-29 09:50:00,34.06,34.28,34.06,34.25,436315.0,20.2874,20.4185,20.2874,20.4006,436315.0
2016-06-29 10:00:00,34.25,34.33,34.24,34.3,519301.0,20.4006,20.4483,20.3946,20.4304,519301.0
2016-06-29 10:10:00,34.31,34.4,34.3,34.3,629450.0,20.4363,20.4899,20.4304,20.4304,629450.0
2016-06-29 10:20:00,34.31,34.46,34.3,34.38,389529.0,20.4363,20.5257,20.4304,20.478,389529.0
2016-06-29 10:30:00,34.37,34.57,34.32,34.55,542377.0,20.4721,20.5912,20.4423,20.5793,542377.0
2016-06-29 10:40:00,34.55,34.62,34.51,34.6,433497.0,20.5793,20.621,20.5555,20.6091,433497.0
2016-06-29 10:50:00,34.59,34.62,34.49,34.62,650962.0,20.6031,20.621,20.5436,20.621,650962.0
2016-06-29 11:00:00,34.62,34.62,34.53,34.54,745823.0,20.621,20.621,20.5674,20.5733,745823.0
2016-06-29 11:10:00,34.55,34.76,34.55,34.75,503044.0,20.5793,20.7044,20.5793,20.6984,503044.0
2016-06-29 11:20:00,34.74,34.85,34.69,34.8,581433.0,20.6925,20.758,20.6627,20.7282,581433.0
2016-06-29 11:30:00,34.81,34.94,34.8,34.84,734942.0,20.7342,20.8116,20.7282,20.752,734942.0
2016-06-29 11:40:00,34.84,34.89,34.81,34.87,205882.0,20.752,20.7818,20.7342,20.7699,205882.0
2016-06-29 11:50:00,34.87,34.99,34.87,34.99,360128.0,20.7699,20.8414,20.7699,20.8414,360128.0
2016-06-29 12:00:00,34.98,34.99,34.92,34.98,303991.0,20.8354,20.8414,20.7997,20.8354,303991.0
2016-06-29 12:10:00,34.96,34.99,34.96,34.99,182523.0,20.8235,20.8414,20.8235,20.8414,182523.0
2016-06-29 12:20:00,34.98,35.08,34.98,35.08,468430.0,20.8354,20.895,20.8354,20.895,468430.0
2016-06-29 12:30:00,35.07,35.08,35.01,35.03,388570.0,20.889,20.895,20.8533,20.8652,388570.0
2016-06-29 12:40:00,35.02,35.03,34.9,34.9,279525.0,20.8592,20.8652,20.7878,20.7878,279525.0
2016-06-29 12:50:00,34.91,34.93,34.85,34.9,316811.0,20.7937,20.8056,20.758,20.7878,316811.0
2016-06-29 13:00:00,34.9,34.93,34.87,34.87,259487.0,20.7878,20.8056,20.7699,20.7699,259487.0
2016-06-29 13:10:00,34.87,34.91,34.82,34.89,338583.0,20.7699,20.7937,20.7401,20.7818,338583.0
2016-06-29 13:20:00,34.88,34.94,34.88,34.9,147036.0,20.7759,20.8116,20.7759,20.7878,147036.0
2016-06-29 13:30:00,34.9,34.96,34.89,34.93,212627.0,20.7878,20.8235,20.7818,20.8056,212627.0
2016-06-29 13:40:00,34.93,34.97,34.91,34.91,256732.0,20.8056,20.8295,20.7937,20.7937,256732.0
2016-06-29 13:50:00,34.92,34.94,34.89,34.93,196178.0,20.7997,20.8116,20.7818,20.8056,196178.0
2016-06-29 14:00:00,34.92,34.95,34.88,34.91,220112.0,20.7997,20.8175,20.7759,20.7937,220112.0
2016-06-29 14:10:00,34.91,34.94,34.87,34.88,242065.0,20.7937,20.8116,20.7699,20.7759,242065.0
2016-06-29 14:20:00,34.88,34.94,34.85,34.86,274188.0,20.7759,20.8116,20.758,20.7639,274188.0
2016-06-29 14:30:00,34.86,34.88,34.81,34.81,169994.0,20.7639,20.7759,20.7342,20.7342,169994.0
2016-06-29 14:40:00,34.82,34.88,34.8,34.84,163393.0,20.7401,20.7759,20.7282,20.752,163393.0
2016-06-29 14:50:00,34.84,34.85,34.73,34.81,301782.0,20.752,20.758,20.6865,20.7342,301782.0
2016-06-29 15:00:00,34.81,34.84,34.78,34.83,224443.0,20.7342,20.752,20.7163,20.7461,224443.0
2016-06-29 15:10:00,34.83,34.84,34.8,34.8,260891.0,20.7461,20.752,20.7282,20.7282,260891.0
2016-06-29 15:20:00,34.8,34.81,34.72,34.8,450010.0,20.7282,20.7342,20.6806,20.7282,450010.0
2016-06-29 15:30:00,34.8,34.81,34.76,34.79,325315.0,20.7282,20.7342,20.7044,20.7222,325315.0
2016-06-29 15:40:00,34.79,34.81,34.73,34.75,472757.0,20.7222,20.7342,20.6865,20.6984,472757.0
2016-06-29 15:50:00,34.75,34.79,34.7,34.77,1158323.0,20.6984,20.7222,20.6686,20.7103,1158323.0
2016-06-30 09:30:00,34.85,35.06,34.79,35.04,689655.0,20.758,20.8831,20.7222,20.8712,689655.0
2016-06-30 09:40:00,35.04,35.05,34.91,34.95,416418.0,20.8712,20.8771,20.7937,20.8175,416418.0
2016-06-30 09:50:00,34.94,34.96,34.84,34.96,230219.0,20.8116,20.8235,20.752,20.8235,230219.0
2016-06-30 10:00:00,34.96,35.0,34.87,34.9,234193.0,20.8235,20.8473,20.7699,20.7878,234193.0
2016-06-30 10:10:00,34.9,35.02,34.87,34.96,195553.0,20.7878,20.8592,20.7699,20.8235,195553.0
2016-06-30 10:20:00,34.97,34.98,34.83,34.89,120919.0,20.8295,20.8354,20.7461,20.7818,120919.0
2016-06-30 10:30:00,34.89,35.0,34.88,34.98,162003.0,20.7818,20.8473,20.7759,20.8354,162003.0
2016-06-30 10:40:00,34.98,35.08,34.94,35.07,284837.0,20.8354,20.895,20.8116,20.889,284837.0
2016-06-30 10:50:00,35.08,35.23,35.07,35.19,527282.0,20.895,20.9843,20.889,20.9605,527282.0
2016-06-30 11:00:00,35.2,35.2,35.0,35.18,518367.0,20.9665,20.9665,20.8473,20.9545,518367.0
2016-06-30 11:10:00,35.17,35.28,35.05,35.1,433417.0,20.9486,21.0141,20.8771,20.9069,433417.0
2016-06-30 11:20:00,35.1,35.24,35.02,35.2,429869.0,20.9069,20.9903,20.8592,20.9665,429869.0
2016-06-30 11:30:00,35.19,35.37,35.19,35.3,870930.0,20.9605,21.0677,20.9605,21.026,870930.0
2016-06-30 11:40:00,35.31,35.31,35.18,35.24,235006.0,21.032,21.032,20.9545,20.9903,235006.0
2016-06-30 11:50:00,35.24,35.3,35.2,35.25,286697.0,20.9903,21.026,20.9665,20.9962,286697.0
2016-06-30 12:00:00,35.24,35.44,35.24,35.3,451419.0,20.9903,21.1094,20.9903,21.026,451419.0
2016-06-30 12:10:00,35.3,35.44,35.28,35.42,294127.0,21.026,21.1094,21.0141,21.0975,294127.0
2016-06-30 12:20:00,35.42,35.43,35.32,35.4,202358.0,21.0975,21.1035,21.0379,21.0856,202358.0
2016-06-30 12:30:00,35.4,35.47,35.39,35.43,311095.0,21.0856,21.1273,21.0796,21.1035,311095.0
2016-06-30 12:40:00,35.42,35.44,35.32,35.39,184213.0,21.0975,21.1094,21.0379,21.0796,184213.0
2016-06-30 12:50:00,35.4,35.48,35.39,35.45,228493.0,21.0856,21.1332,21.0796,21.1154,228493.0
2016-06-30 13:00:00,35.45,35.48,35.41,35.42,252879.0,21.1154,21.1332,21.0915,21.0975,252879.0
2016-06-30 13:10:00,35.43,35.43,35.33,35.34,193039.0,21.1035,21.1035,21.0439,21.0498,193039.0
2016-06-30 13:20:00,35.34,35.42,35.33,35.41,205718.0,21.0498,21.0975,21.0439,21.0915,205718.0
2016-06-30 13:30:00,35.41,35.43,35.33,35.34,225235.0,21.0915,21.1035,21.0439,21.0498,225235.0
2016-06-30 13:40:00,35.35,35.41,35.32,35.38,185231.0,21.0558,21.0915,21.0379,21.0737,185231.0
2016-06-30 13:50:00,35.39,35.44,35.37,35.42,349779.0,21.0796,21.1094,21.0677,21.0975,349779.0
2016-06-30 14:00:00,35.42,35.48,35.42,35.45,249171.0,21.0975,21.1332,21.0975,21.1154,249171.0
2016-06-30 14:10:00,35.45,35.46,35.42,35.44,210136.0,21.1154,21.1213,21.0975,21.1094,210136.0
2016-06-30 14:20:00,35.45,35.5,35.39,35.41,496829.0,21.1154,21.1451,21.0796,21.0915,496829.0
2016-06-30 14:30:00,35.42,35.47,35.39,35.46,247844.0,21.0975,21.1273,21.0796,21.1213,247844.0
2016-06-30 14:40:00,35.46,35.49,35.44,35.48,208956.0,21.1213,21.1392,21.1094,21.1332,208956.0
2016-06-30 14:50:00,35.49,35.53,35.47,35.51,406702.0,21.1392,21.163,21.1273,21.1511,406702.0
2016-06-30 15:00:00,35.52,35.55,35.47,35.54,253640.0,21.1571,21.1749,21.1273,21.169,253640.0
2016-06-30 15:10:00,35.54,35.55,35.46,35.5,262573.0,21.169,21.1749,21.1213,21.1451,262573.0
2016-06-30 15:20:00,35.48,35.54,35.47,35.52,253338.0,21.1332,21.169,21.1273,21.1571,253338.0
2016-06-30 15:30:00,35.52,35.53,35.47,35.5,335861.0,21.1571,21.163,21.1273,21.1451,335861.0
2016-06-30 15:40:00,35.5,35.55,35.45,35.51,530127.0,21.1451,21.1749,21.1154,21.1511,530127.0
2016-06-30 15:50:00,35.5,35.59,35.48,35.51,1048864.0,21.1451,21.1988,21.1332,21.1511,1048864.0
2016-07-01 09:30:00,35.79,35.91,35.75,35.82,463768.0,21.3179,21.3894,21.2941,21.3358,463768.0
2016-07-01 09:40:00,35.82,35.9,35.79,35.85,371314.0,21.3358,21.3834,21.3179,21.3536,371314.0
2016-07-01 09:50:00,35.84,35.91,35.74,35.85,417688.0,21.3477,21.3894,21.2881,21.3536,417688.0
2016-07-01 10:00:00,35.86,35.95,35.83,35.9,453053.0,21.3596,21.4132,21.3417,21.3834,453053.0
2016-07-01 10:10:00,35.89,36.04,35.84,36.02,563854.0,21.3774,21.4668,21.3477,21.4549,563854.0
2016-07-01 10:20:00,36.03,36.06,35.95,35.98,300848.0,21.4608,21.4787,21.4132,21.4311,300848.0
2016-07-01 10:30:00,35.98,35.99,35.9,35.94,273517.0,21.4311,21.437,21.3834,21.4072,273517.0
2016-07-01 10:40:00,35.94,35.99,35.92,35.97,195337.0,21.4072,21.437,21.3953,21.4251,195337.0
2016-07-01 10:50:00,35.96,35.99,35.92,35.97,144311.0,21.4191,21.437,21.3953,21.4251,144311.0
2016-07-01 11:00:00,35.97,35.98,35.93,35.95,292705.0,21.4251,21.4311,21.4013,21.4132,292705.0
2016-07-01 11:10:00,35.95,35.96,35.89,35.9,581470.0,21.4132,21.4191,21.3774,21.3834,581470.0
2016-07-01 11:20:00,35.9,35.93,35.86,35.91,293203.0,21.3834,21.4013,21.3596,21.3894,293203.0
2016-07-01 11:30:00,35.91,35.98,35.85,35.86,335957.0,21.3894,21.4311,21.3536,21.3596,335957.0
2016-07-01 11:40:00,35.87,35.88,35.79,35.79,274286.0,21.3655,21.3715,21.3179,21.3179,274286.0
2016-07-01 11:50:00,35.79,35.91,35.79,35.9,215105.0,21.3179,21.3894,21.3179,21.3834,215105.0
2016-07-01 12:00:00,35.9,35.95,35.82,35.83,163321.0,21.3834,21.4132,21.3358,21.3417,163321.0
2016-07-01 12:10:00,35.83,35.91,35.82,35.89,167174.0,21.3417,21.3894,21.3358,21.3774,167174.0
2016-07-01 12:20:00,35.89,35.9,35.85,35.88,138986.0,21.3774,21.3834,21.3536,21.3715,138986.0
2016-07-01 12:30:00,35.87,35.92,35.86,35.91,72617.0,21.3655,21.3953,21.3596,21.3894,72617.0
2016-07-01 12:40:00,35.9,35.94,35.88,35.89,126304.0,21.3834,21.4072,21.3715,21.3774,126304.0
2016-07-01 12:50:00,35.89,35.94,35.88,35.92,118282.0,21.3774,21.4072,21.3715,21.3953,118282.0
2016-07-01 13:00:00,35.92,35.95,35.9,35.91,106943.0,21.3953,21.4132,21.3834,21.3894,106943.0
2016-07-01 13:10:00,35.91,35.95,35.9,35.95,80996.0,21.3894,21.4132,21.3834,21.4132,80996.0
2016-07-01 13:20:00,35.95,35.98,35.93,35.94,111063.0,21.4132,21.4311,21.4013,21.4072,111063.0
2016-07-01 13:30:00,35.94,35.98,35.91,35.94,79915.0,21.4072,21.4311,21.3894,21.4072,79915.0
2016-07-01 13:40:00,35.94,35.96,35.89,35.93,240102.0,21.4072,21.4191,21.3774,21.4013,240102.0
2016-07-01 13:50:00,35.93,35.97,35.91,35.95,78860.0,21.4013,21.4251,21.3894,21.4132,78860.0
2016-07-01 14:00:00,35.95,35.98,35.93,35.96,99236.0,21.4132,21.4311,21.4013,21.4191,99236.0
2016-07-01 14:10:00,35.95,35.98,35.94,35.98,86336.0,21.4132,21.4311,21.4072,21.4311,86336.0
2016-07-01 14:20:00,35.97,36.0,35.93,35.95,148258.0,21.4251,21.443,21.4013,21.4132,148258.0
2016-07-01 14:30:00,35.95,35.98,35.94,35.97,74332.0,21.4132,21.4311,21.4072,21.4251,74332.0
2016-07-01 14:40:00,35.96,35.98,35.93,35.98,94574.0,21.4191,21.4311,21.4013,21.4311,94574.0
2016-07-01 14:50:00,35.98,36.0,35.95,35.99,112635.0,21.4311,21.443,21.4132,21.437,112635.0
2016-07-01 15:00:00,35.99,36.03,35.97,36.01,274343.0,21.437,21.4608,21.4251,21.4489,274343.0
2016-07-01 15:10:00,36.01,36.07,36.0,36.07,190952.0,21.4489,21.4847,21.443,21.4847,190952.0
2016-07-01 15:20:00,36.06,36.07,36.02,36.06,166369.0,21.4787,21.4847,21.4549,21.4787,166369.0
2016-07-01 15:30:00,36.06,36.09,36.0,36.02,175200.0,21.4787,21.4966,21.443,21.4549,175200.0
2016-07-01 15:40:00,36.01,36.05,36.0,36.01,224714.0,21.4489,21.4727,21.443,21.4489,224714.0
2016-07-01 15:50:00,36.02,36.06,35.99,36.02,422730.0,21.4549,21.4787,21.437,21.4549,422730.0
2016-07-05 09:30:00,35.89,35.97,35.8,35.96,666349.0,21.3774,21.4251,21.3238,21.4191,666349.0
2016-07-05 09:40:00,35.97,36.04,35.87,35.93,572257.0,21.4251,21.4668,21.3655,21.4013,572257.0
2016-07-05 09:50:00,35.93,35.99,35.89,35.94,461370.0,21.4013,21.437,21.3774,21.4072,461370.0
2016-07-05 10:00:00,35.93,35.98,35.88,35.96,369781.0,21.4013,21.4311,21.3715,21.4191,369781.0
2016-07-05 10:10:00,35.96,35.96,35.85,35.92,336295.0,21.4191,21.4191,21.3536,21.3953,336295.0
2016-07-05 10:20:00,35.92,36.01,35.87,35.98,233666.0,21.3953,21.4489,21.3655,21.4311,233666.0
2016-07-05 10:30:00,35.97,36.03,35.85,35.88,323415.0,21.4251,21.4608,21.3536,21.3715,323415.0
2016-07-05 10:40:00,35.87,35.93,35.79,35.82,379951.0,21.3655,21.4013,21.3179,21.3358,379951.0
2016-07-05 10:50:00,35.81,35.86,35.79,35.81,216096.0,21.3298,21.3596,21.3179,21.3298,216096.0
2016-07-05 11:00:00,35.81,35.84,35.75,35.81,363640.0,21.3298,21.3477,21.2941,21.3298,363640.0
2016-07-05 11:10:00,35.81,35.9,35.75,35.86,289861.0,21.3298,21.3834,21.2941,21.3596,289861.0
2016-07-05 11:20:00,35.87,35.91,35.82,35.88,255655.0,21.3655,21.3894,21.3358,21.3715,255655.0
2016-07-05 11:30:00,35.87,35.92,35.8,35.83,458908.0,21.3655,21.3953,21.3238,21.3417,458908.0
2016-07-05 11:40:00,35.84,35.84,35.75,35.8,258784.0,21.3477,21.3477,21.2941,21.3238,258784.0
2016-07-05 11:50:00,35.8,35.86,35.8,35.82,256773.0,21.3238,21.3596,21.3238,21.3358,256773.0
2016-07-05 12:00:00,35.81,35.82,35.75,35.75,101423.0,21.3298,21.3358,21.2941,21.2941,101423.0
2016-07-05 12:10:00,35.75,35.86,35.75,35.86,256976.0,21.2941,21.3596,21.2941,21.3596,256976.0
2016-07-05 12:20:00,35.85,35.91,35.84,35.9,158887.0,21.3536,21.3894,21.3477,21.3834,158887.0
2016-07-05 12:30:00,35.9,35.91,35.81,35.83,130297.0,21.3834,21.3894,21.3298,21.3417,130297.0
2016-07-05 12:40:00,35.83,35.85,35.79,35.84,86252.0,21.3417,21.3536,21.3179,21.3477,86252.0
2016-07-05 12:50:00,35.84,35.84,35.78,35.78,85620.0,21.3477,21.3477,21.3119,21.3119,85620.0
2016-07-05 13:00:00,35.78,35.84,35.77,35.78,229616.0,21.3119,21.3477,21.306,21.3119,229616.0
2016-07-05 13:10:00,35.79,35.8,35.76,35.76,104510.0,21.3179,21.3238,21.3,21.3,104510.0
2016-07-05 13:20:00,35.76,35.8,35.75,35.79,101028.0,21.3,21.3238,21.2941,21.3179,101028.0
2016-07-05 13:30:00,35.79,35.79,35.73,35.74,129664.0,21.3179,21.3179,21.2821,21.2881,129664.0
2016-07-05 13:40:00,35.75,35.8,35.74,35.75,192961.0,21.2941,21.3238,21.2881,21.2941,192961.0
2016-07-05 13:50:00,35.75,35.75,35.7,35.72,135215.0,21.2941,21.2941,21.2643,21.2762,135215.0
2016-07-05 14:00:00,35.72,35.79,35.71,35.76,84499.0,21.2762,21.3179,21.2702,21.3,84499.0
2016-07-05 14:10:00,35.77,35.82,35.75,35.75,106300.0,21.306,21.3358,21.2941,21.2941,106300.0
2016-07-05 14:20:00,35.75,35.77,35.72,35.77,171714.0,21.2941,21.306,21.2762,21.306,171714.0
2016-07-05 14:30:00,35.77,35.82,35.76,35.78,106268.0,21.306,21.3358,21.3,21.3119,106268.0
2016-07-05 14:40:00,35.78,35.79,35.73,35.75,116558.0,21.3119,21.3179,21.2821,21.2941,116558.0
2016-07-05 14:50:00,35.74,35.76,35.71,35.76,97010.0,21.2881,21.3,21.2702,21.3,97010.0
2016-07-05 15:00:00,35.76,35.8,35.75,35.78,91171.0,21.3,21.3238,21.2941,21.3119,91171.0
2016-07-05 15:10:00,35.78,35.8,35.75,35.8,109654.0,21.3119,21.3238,21.2941,21.3238,109654.0
2016-07-05 15:20:00,35.8,35.8,35.76,35.77,76805.0,21.3238,21.3238,21.3,21.306,76805.0
2016-07-05 15:30:00,35.77,35.85,35.76,35.83,168547.0,21.306,21.3536,21.3,21.3417,168547.0
2016-07-05 15:40:00,35.83,35.9,35.82,35.89,290757.0,21.3417,21.3834,21.3358,21.3774,290757.0
2016-07-05 15:50:00,35.9,35.9,35.87,35.89,368614.0,21.3834,21.3834,21.3655,21.3774,368614.0
2016-07-06 09:30:00,35.24,35.32,35.13,35.25,676829.0,20.9903,21.0379,20.9248,20.9962,676829.0
2016-07-06 09:40:00,35.26,35.26,35.08,35.14,458118.0,21.0022,21.0022,20.895,20.9307,458118.0
2016-07-06 09:50:00,35.14,35.17,35.03,35.14,360751.0,20.9307,20.9486,20.8652,20.9307,360751.0
2016-07-06 10:00:00,35.15,35.21,35.04,35.08,369127.0,20.9367,20.9724,20.8712,20.895,369127.0
2016-07-06 10:10:00,35.09,35.1,34.93,34.98,301879.0,20.9009,20.9069,20.8056,20.8354,301879.0
2016-07-06 10:20:00,34.99,35.07,34.96,34.97,102825.0,20.8414,20.889,20.8235,20.8295,102825.0
2016-07-06 10:30:00,34.97,35.02,34.91,34.98,212175.0,20.8295,20.8592,20.7937,20.8354,212175.0
2016-07-06 10:40:00,34.98,35.05,34.94,35.01,248490.0,20.8354,20.8771,20.8116,20.8533,248490.0
2016-07-06 10:50:00,35.01,35.12,35.01,35.12,157552.0,20.8533,20.9188,20.8533,20.9188,157552.0
2016-07-06 11:00:00,35.12,35.23,35.1,35.21,221223.0,20.9188,20.9843,20.9069,20.9724,221223.0
2016-07-06 11:10:00,35.22,35.35,35.22,35.33,174122.0,20.9784,21.0558,20.9784,21.0439,174122.0
2016-07-06 11:20:00,35.33,35.39,35.24,35.27,275075.0,21.0439,21.0796,20.9903,21.0082,275075.0
2016-07-06 11:30:00,35.25,35.36,35.25,35.36,236092.0,20.9962,21.0618,20.9962,21.0618,236092.0
2016-07-06 11:40:00,35.35,35.42,35.34,35.39,98187.0,21.0558,21.0975,21.0498,21.0796,98187.0
2016-07-06 11:50:00,35.39,35.45,35.38,35.42,96548.0,21.0796,21.1154,21.0737,21.0975,96548.0
2016-07-06 12:00:00,35.43,35.57,35.42,35.56,216184.0,21.1035,21.1868,21.0975,21.1809,216184.0
2016-07-06 12:10:00,35.55,35.57,35.5,35.53,113728.0,21.1749,21.1868,21.1451,21.163,113728.0
2016-07-06 12:20:00,35.53,35.56,35.49,35.5,117944.0,21.163,21.1809,21.1392,21.1451,117944.0
2016-07-06 12:30:00,35.51,35.53,35.43,35.44,200752.0,21.1511,21.163,21.1035,21.1094,200752.0
2016-07-06 12:40:00,35.45,35.45,35.4,35.42,151637.0,21.1154,21.1154,21.0856,21.0975,151637.0
2016-07-06 12:50:00,35.43,35.46,35.38,35.41,185714.0,21.1035,21.1213,21.0737,21.0915,185714.0
2016-07-06 13:00:00,35.42,35.47,35.41,35.45,125480.0,21.0975,21.1273,21.0915,21.1154,125480.0
2016-07-06 13:10:00,35.46,35.48,35.41,35.45,99290.0,21.1213,21.1332,21.0915,21.1154,99290.0
2016-07-06 13:20:00,35.45,35.45,35.38,35.43,124957.0,21.1154,21.1154,21.0737,21.1035,124957.0
2016-07-06 13:30:00,35.42,35.47,35.42,35.46,98396.0,21.0975,21.1273,21.0975,21.1213,98396.0
2016-07-06 13:40:00,35.45,35.48,35.42,35.42,106379.0,21.1154,21.1332,21.0975,21.0975,106379.0
2016-07-06 13:50:00,35.43,35.46,35.42,35.45,63741.0,21.1035,21.1213,21.0975,21.1154,63741.0
2016-07-06 14:00:00,35.45,35.51,35.4,35.51,123639.0,21.1154,21.1511,21.0856,21.1511,123639.0
2016-07-06 14:10:00,35.5,35.52,35.39,35.45,203451.0,21.1451,21.1571,21.0796,21.1154,203451.0
2016-07-06 14:20:00,35.45,35.51,35.39,35.46,184162.0,21.1154,21.1511,21.0796,21.1213,184162.0
2016-07-06 14:30:00,35.46,35.48,35.4,35.45,191544.0,21.1213,21.1332,21.0856,21.1154,191544.0
2016-07-06 14:40:00,35.46,35.49,35.41,35.42,132606.0,21.1213,21.1392,21.0915,21.0975,132606.0
2016-07-06 14:50:00,35.43,35.49,35.41,35.49,123806.0,21.1035,21.1392,21.0915,21.1392,123806.0
2016-07-06 15:00:00,35.5,35.51,35.43,35.47,123597.0,21.1451,21.1511,21.1035,21.1273,123597.0
2016-07-06 15:10:00,35.47,35.51,35.46,35.5,159595.0,21.1273,21.1511,21.1213,21.1451,159595.0
2016-07-06 15:20:00,35.5,35.51,35.45,35.47,94138.0,21.1451,21.1511,21.1154,21.1273,94138.0
2016-07-06 15:30:00,35.47,35.49,35.46,35.48,139230.0,21.1273,21.1392,21.1213,21.1332,139230.0
2016-07-06 15:40:00,35.48,35.51,35.47,35.5,200594.0,21.1332,21.1511,21.1273,21.1451,200594.0
2016-07-06 15:50:00,35.49,35.59,35.49,35.57,524462.0,21.1392,21.1988,21.1392,21.1868,524462.0
2016-07-07 09:30:00,36.02,36.04,35.9,35.94,550498.0,21.4549,21.4668,21.3834,21.4072,550498.0
2016-07-07 09:40:00,35.93,35.99,35.89,35.97,365886.0,21.4013,21.437,21.3774,21.4251,365886.0
2016-07-07 09:50:00,35.97,36.01,35.92,35.92,281903.0,21.4251,21.4489,21.3953,21.3953,281903.0
2016-07-07 10:00:00,35.93,35.95,35.81,35.83,335299.0,21.4013,21.4132,21.3298,21.3417,335299.0
2016-07-07 10:10:00,35.82,35.87,35.79,35.86,194691.0,21.3358,21.3655,21.3179,21.3596,194691.0
2016-07-07 10:20:00,35.86,35.88,35.8,35.85,266579.0,21.3596,21.3715,21.3238,21.3536,266579.0
2016-07-07 10:30:00,35.85,35.93,35.83,35.9,172158.0,21.3536,21.4013,21.3417,21.3834,172158.0
2016-07-07 10:40:00,35.9,35.91,35.84,35.89,270023.0,21.3834,21.3894,21.3477,21.3774,270023.0
2016-07-07 10:50:00,35.88,35.89,35.77,35.81,291293.0,21.3715,21.3774,21.306,21.3298,291293.0
2016-07-07 11:00:00,35.81,35.82,35.57,35.72,575992.0,21.3298,21.3358,21.1868,21.2762,575992.0
2016-07-07 11:10:00,35.71,35.77,35.58,35.62,245048.0,21.2702,21.306,21.1928,21.2166,245048.0
2016-07-07 11:20:00,35.62,35.64,35.53,35.6,245930.0,21.2166,21.2285,21.163,21.2047,245930.0
2016-07-07 11:30:00,35.59,35.61,35.54,35.59,210404.0,21.1988,21.2107,21.169,21.1988,210404.0
2016-07-07 11:40:00,35.59,35.59,35.47,35.52,108991.0,21.1988,21.1988,21.1273,21.1571,108991.0
2016-07-07 11:50:00,35.52,35.58,35.46,35.57,84768.0,21.1571,21.1928,21.1213,21.1868,84768.0
2016-07-07 12:00:00,35.58,35.59,35.46,35.46,165267.0,21.1928,21.1988,21.1213,21.1213,165267.0
2016-07-07 12:10:00,35.46,35.52,35.46,35.5,108406.0,21.1213,21.1571,21.1213,21.1451,108406.0
2016-07-07 12:20:00,35.51,35.53,35.44,35.53,131099.0,21.1511,21.163,21.1094,21.163,131099.0
2016-07-07 12:30:00,35.53,35.58,35.51,35.57,97677.0,21.163,21.1928,21.1511,21.1868,97677.0
2016-07-07 12:40:00,35.57,35.58,35.51,35.51,66507.0,21.1868,21.1928,21.1511,21.1511,66507.0
2016-07-07 12:50:00,35.51,35.52,35.44,35.45,116349.0,21.1511,21.1571,21.1094,21.1154,116349.0
2016-07-07 13:00:00,35.44,35.47,35.36,35.36,187298.0,21.1094,21.1273,21.0618,21.0618,187298.0
2016-07-07 13:10:00,35.35,35.36,35.26,35.29,282083.0,21.0558,21.0618,21.0022,21.0201,282083.0
2016-07-07 13:20:00,35.29,35.34,35.27,35.3,184766.0,21.0201,21.0498,21.0082,21.026,184766.0
2016-07-07 13:30:00,35.3,35.36,35.29,35.32,99790.0,21.026,21.0618,21.0201,21.0379,99790.0
2016-07-07 13:40:00,35.32,35.32,35.23,35.25,509579.0,21.0379,21.0379,20.9843,20.9962,509579.0
2016-07-07 13:50:00,35.24,35.32,35.2,35.3,157517.0,20.9903,21.0379,20.9665,21.026,157517.0
2016-07-07 14:00:00,35.31,35.37,35.28,35.3,133240.0,21.032,21.0677,21.0141,21.026,133240.0
2016-07-07 14:10:00,35.3,35.3,35.23,35.24,140194.0,21.026,21.026,20.9843,20.9903,140194.0
2016-07-07 14:20:00,35.23,35.28,35.19,35.22,181222.0,20.9843,21.0141,20.9605,20.9784,181222.0
2016-07-07 14:30:00,35.23,35.24,35.18,35.19,102927.0,20.9843,20.9903,20.9545,20.9605,102927.0
2016-07-07 14:40:00,35.19,35.24,35.16,35.22,112559.0,20.9605,20.9903,20.9426,20.9784,112559.0
2016-07-07 14:50:00,35.22,35.29,35.2,35.23,153015.0,20.9784,21.0201,20.9665,20.9843,153015.0
2016-07-07 15:00:00,35.23,35.29,35.19,35.29,138408.0,20.9843,21.0201,20.9605,21.0201,138408.0
2016-07-07 15:10:00,35.28,35.31,35.27,35.28,78369.0,21.0141,21.032,21.0082,21.0141,78369.0
2016-07-07 15:20:00,35.28,35.29,35.23,35.26,88010.0,21.0141,21.0201,20.9843,21.0022,88010.0
2016-07-07 15:30:00,35.26,35.34,35.25,35.34,145343.0,21.0022,21.0498,20.9962,21.0498,145343.0
2016-07-07 15:40:00,35.34,35.4,35.33,35.39,253842.0,21.0498,21.0856,21.0439,21.0796,253842.0
2016-07-07 15:50:00,35.38,35.41,35.37,35.38,321699.0,21.0737,21.0915,21.0677,21.0737,321699.0
2016-07-08 09:30:00,35.85,35.9,35.8,35.85,648279.0,21.3536,21.3834,21.3238,21.3536,648279.0
2016-07-08 09:40:00,35.86,35.92,35.83,35.88,311071.0,21.3596,21.3953,21.3417,21.3715,311071.0
2016-07-08 09:50:00,35.89,35.93,35.82,35.84,183134.0,21.3774,21.4013,21.3358,21.3477,183134.0
2016-07-08 10:00:00,35.85,35.91,35.82,35.9,172102.0,21.3536,21.3894,21.3358,21.3834,172102.0
2016-07-08 10:10:00,35.9,36.0,35.79,35.8,315189.0,21.3834,21.443,21.3179,21.3238,315189.0
2016-07-08 10:20:00,35.8,35.84,35.74,35.76,249842.0,21.3238,21.3477,21.2881,21.3,249842.0
2016-07-08 10:30:00,35.75,35.8,35.64,35.68,345128.0,21.2941,21.3238,21.2285,21.2524,345128.0
2016-07-08 10:40:00,35.69,35.75,35.65,35.72,178938.0,21.2583,21.2941,21.2345,21.2762,178938.0
2016-07-08 10:50:00,35.72,35.78,35.71,35.77,196487.0,21.2762,21.3119,21.2702,21.306,196487.0
2016-07-08 11:00:00,35.77,35.83,35.76,35.81,289210.0,21.306,21.3417,21.3,21.3298,289210.0
2016-07-08 11:10:00,35.81,35.85,35.78,35.84,182081.0,21.3298,21.3536,21.3119,21.3477,182081.0
2016-07-08 11:20:00,35.84,35.96,35.81,35.94,222681.0,21.3477,21.4191,21.3298,21.4072,222681.0
2016-07-08 11:30:00,35.93,35.94,35.87,35.92,165435.0,21.4013,21.4072,21.3655,21.3953,165435.0
2016-07-08 11:40:00,35.94,35.99,35.93,35.95,169727.0,21.4072,21.437,21.4013,21.4132,169727.0
2016-07-08 11:50:00,35.96,35.99,35.91,35.92,81697.0,21.4191,21.437,21.3894,21.3953,81697.0
2016-07-08 12:00:00,35.91,35.93,35.89,35.9,80799.0,21.3894,21.4013,21.3774,21.3834,80799.0
2016-07-08 12:10:00,35.91,35.92,35.86,35.88,99718.0,21.3894,21.3953,21.3596,21.3715,99718.0
2016-07-08 12:20:00,35.88,35.89,35.85,35.89,68406.0,21.3715,21.3774,21.3536,21.3774,68406.0
2016-07-08 12:30:00,35.89,35.93,35.86,35.9,81231.0,21.3774,21.4013,21.3596,21.3834,81231.0
2016-07-08 12:40:00,35.91,35.98,35.9,35.98,68721.0,21.3894,21.4311,21.3834,21.4311,68721.0
2016-07-08 12:50:00,35.97,35.99,35.95,35.96,92243.0,21.4251,21.437,21.4132,21.4191,92243.0
2016-07-08 13:00:00,35.97,35.98,35.93,35.98,80585.0,21.4251,21.4311,21.4013,21.4311,80585.0
2016-07-08 13:10:00,35.97,35.98,35.94,35.95,75217.0,21.4251,21.4311,21.4072,21.4132,75217.0
2016-07-08 13:20:00,35.96,35.98,35.93,35.96,104555.0,21.4191,21.4311,21.4013,21.4191,104555.0
2016-07-08 13:30:00,35.97,35.99,35.95,35.95,86027.0,21.4251,21.437,21.4132,21.4132,86027.0
2016-07-08 13:40:00,35.96,35.99,35.95,35.97,82284.0,21.4191,21.437,21.4132,21.4251,82284.0
2016-07-08 13:50:00,35.98,35.99,35.93,35.94,51780.0,21.4311,21.437,21.4013,21.4072,51780.0
2016-07-08 14:00:00,35.95,35.97,35.92,35.97,112411.0,21.4132,21.4251,21.3953,21.4251,112411.0
2016-07-08 14:10:00,35.96,36.0,35.96,35.98,109653.0,21.4191,21.443,21.4191,21.4311,109653.0
2016-07-08 14:20:00,35.99,36.0,35.95,35.98,175765.0,21.437,21.443,21.4132,21.4311,175765.0
2016-07-08 14:30:00,35.99,36.04,35.98,36.01,175338.0,21.437,21.4668,21.4311,21.4489,175338.0
2016-07-08 14:40:00,36.01,36.03,36.0,36.0,111000.0,21.4489,21.4608,21.443,21.443,111000.0
2016-07-08 14:50:00,36.01,36.04,35.97,35.97,95788.0,21.4489,21.4668,21.4251,21.4251,95788.0
2016-07-08 15:00:00,35.98,35.99,35.95,35.96,128324.0,21.4311,21.437,21.4132,21.4191,128324.0
2016-07-08 15:10:00,35.96,35.99,35.95,35.96,80473.0,21.4191,21.437,21.4132,21.4191,80473.0
2016-07-08 15:20:00,35.96,35.98,35.93,35.94,90096.0,21.4191,21.4311,21.4013,21.4072,90096.0
2016-07-08 15:30:00,35.94,35.95,35.9,35.92,182589.0,21.4072,21.4132,21.3834,21.3953,182589.0
2016-07-08 15:40:00,35.92,35.96,35.89,35.95,264122.0,21.3953,21.4191,21.3774,21.4132,264122.0
2016-07-08 15:50:00,35.95,35.98,35.91,35.92,450591.0,21.4132,21.4311,21.3894,21.3953,450591.0
2016-07-11 09:30:00,36.06,36.18,36.05,36.13,298642.0,21.4787,21.5502,21.4727,21.5204,298642.0
2016-07-11 09:40:00,36.12,36.13,36.04,36.08,314806.0,21.5144,21.5204,21.4668,21.4906,314806.0
2016-07-11 09:50:00,36.09,36.12,36.02,36.11,176225.0,21.4966,21.5144,21.4549,21.5085,176225.0
2016-07-11 10:00:00,36.11,36.12,35.98,36.11,276783.0,21.5085,21.5144,21.4311,21.5085,276783.0
2016-07-11 10:10:00,36.12,36.12,36.01,36.09,148835.0,21.5144,21.5144,21.4489,21.4966,148835.0
2016-07-11 10:20:00,36.09,36.13,36.0,36.02,353959.0,21.4966,21.5204,21.443,21.4549,353959.0
2016-07-11 10:30:00,36.02,36.1,36.0,36.09,124732.0,21.4549,21.5025,21.443,21.4966,124732.0
2016-07-11 10:40:00,36.09,36.1,36.01,36.06,108767.0,21.4966,21.5025,21.4489,21.4787,108767.0
2016-07-11 10:50:00,36.06,36.17,36.04,36.15,135718.0,21.4787,21.5442,21.4668,21.5323,135718.0
2016-07-11 11:00:00,36.14,36.19,36.12,36.18,207513.0,21.5264,21.5561,21.5144,21.5502,207513.0
2016-07-11 11:10:00,36.17,36.2,36.12,36.14,96032.0,21.5442,21.5621,21.5144,21.5264,96032.0
2016-07-11 11:20:00,36.13,36.17,36.1,36.14,197053.0,21.5204,21.5442,21.5025,21.5264,197053.0
2016-07-11 11:30:00,36.14,36.17,36.1,36.14,111216.0,21.5264,21.5442,21.5025,21.5264,111216.0
2016-07-11 11:40:00,36.14,36.15,36.11,36.13,109645.0,21.5264,21.5323,21.5085,21.5204,109645.0
2016-07-11 11:50:00,36.13,36.15,36.11,36.13,118584.0,21.5204,21.5323,21.5085,21.5204,118584.0
2016-07-11 12:00:00,36.13,36.15,36.1,36.13,90878.0,21.5204,21.5323,21.5025,21.5204,90878.0
2016-07-11 12:10:00,36.13,36.17,36.12,36.16,109997.0,21.5204,21.5442,21.5144,21.5383,109997.0
2016-07-11 12:20:00,36.16,36.17,36.12,36.13,75214.0,21.5383,21.5442,21.5144,21.5204,75214.0
2016-07-11 12:30:00,36.12,36.13,36.09,36.12,91143.0,21.5144,21.5204,21.4966,21.5144,91143.0
2016-07-11 12:40:00,36.11,36.17,36.11,36.14,60552.0,21.5085,21.5442,21.5085,21.5264,60552.0
2016-07-11 12:50:00,36.14,36.15,36.1,36.12,42753.0,21.5264,21.5323,21.5025,21.5144,42753.0
2016-07-11 13:00:00,36.11,36.12,36.1,36.12,33822.0,21.5085,21.5144,21.5025,21.5144,33822.0
2016-07-11 13:10:00,36.12,36.12,36.06,36.09,177856.0,21.5144,21.5144,21.4787,21.4966,177856.0
2016-07-11 13:20:00,36.09,36.11,36.08,36.09,68581.0,21.4966,21.5085,21.4906,21.4966,68581.0
2016-07-11 13:30:00,36.08,36.14,36.07,36.13,96451.0,21.4906,21.5264,21.4847,21.5204,96451.0
2016-07-11 13:40:00,36.13,36.14,36.1,36.11,71585.0,21.5204,21.5264,21.5025,21.5085,71585.0
2016-07-11 13:50:00,36.11,36.13,36.09,36.1,151007.0,21.5085,21.5204,21.4966,21.5025,151007.0
2016-07-11 14:00:00,36.1,36.14,36.08,36.13,80584.0,21.5025,21.5264,21.4906,21.5204,80584.0
2016-07-11 14:10:00,36.13,36.19,36.12,36.18,138870.0,21.5204,21.5561,21.5144,21.5502,138870.0
2016-07-11 14:20:00,36.18,36.18,36.14,36.16,67574.0,21.5502,21.5502,21.5264,21.5383,67574.0
2016-07-11 14:30:00,36.15,36.18,36.14,36.16,105467.0,21.5323,21.5502,21.5264,21.5383,105467.0
2016-07-11 14:40:00,36.16,36.18,36.14,36.15,77454.0,21.5383,21.5502,21.5264,21.5323,77454.0
2016-07-11 14:50:00,36.15,36.21,36.15,36.2,222571.0,21.5323,21.5681,21.5323,21.5621,222571.0
2016-07-11 15:00:00,36.19,36.21,36.18,36.2,69112.0,21.5561,21.5681,21.5502,21.5621,69112.0
2016-07-11 15:10:00,36.2,36.21,36.17,36.2,66949.0,21.5621,21.5681,21.5442,21.5621,66949.0
2016-07-11 15:20:00,36.21,36.23,36.19,36.2,132610.0,21.5681,21.58,21.5561,21.5621,132610.0
2016-07-11 15:30:00,36.2,36.2,36.15,36.16,85312.0,21.5621,21.5621,21.5323,21.5383,85312.0
2016-07-11 15:40:00,36.16,36.17,36.12,36.15,281996.0,21.5383,21.5442,21.5144,21.5323,281996.0
2016-07-11 15:50:00,36.15,36.18,36.12,36.12,331282.0,21.5323,21.5502,21.5144,21.5144,331282.0
2016-07-12 09:30:00,36.72,36.78,36.68,36.73,716691.0,21.8718,21.9076,21.848,21.8778,716691.0
2016-07-12 09:40:00,36.73,36.8,36.69,36.77,374068.0,21.8778,21.9195,21.854,21.9016,374068.0
2016-07-12 09:50:00,36.77,36.81,36.67,36.7,400371.0,21.9016,21.9254,21.842,21.8599,400371.0
2016-07-12 10:00:00,36.7,36.75,36.65,36.66,228304.0,21.8599,21.8897,21.8301,21.8361,228304.0
2016-07-12 10:10:00,36.66,36.7,36.58,36.7,382383.0,21.8361,21.8599,21.7884,21.8599,382383.0
2016-07-12 10:20:00,36.69,36.82,36.68,36.8,321051.0,21.854,21.9314,21.848,21.9195,321051.0
2016-07-12 10:30:00,36.8,36.83,36.76,36.82,499599.0,21.9195,21.9373,21.8957,21.9314,499599.0
2016-07-12 10:40:00,36.82,36.85,36.8,36.83,122121.0,21.9314,21.9493,21.9195,21.9373,122121.0
2016-07-12 10:50:00,36.82,36.83,36.75,36.79,199878.0,21.9314,21.9373,21.8897,21.9135,199878.0
2016-07-12 11:00:00,36.79,36.86,36.77,36.83,276508.0,21.9135,21.9552,21.9016,21.9373,276508.0
2016-07-12 11:10:00,36.84,36.9,36.81,36.86,170386.0,21.9433,21.979,21.9254,21.9552,170386.0
2016-07-12 11:20:00,36.86,36.97,36.86,36.95,254435.0,21.9552,22.0207,21.9552,22.0088,254435.0
2016-07-12 11:30:00,36.94,37.0,36.92,36.99,286361.0,22.0029,22.0386,21.991,22.0326,286361.0
2016-07-12 11:40:00,36.98,37.03,36.96,37.02,192794.0,22.0267,22.0565,22.0148,22.0505,192794.0
2016-07-12 11:50:00,37.01,37.05,37.0,37.04,166685.0,22.0446,22.0684,22.0386,22.0624,166685.0
2016-07-12 12:00:00,37.05,37.07,37.01,37.06,150855.0,22.0684,22.0803,22.0446,22.0743,150855.0
2016-07-12 12:10:00,37.06,37.1,37.05,37.09,112706.0,22.0743,22.0982,22.0684,22.0922,112706.0
2016-07-12 12:20:00,37.08,37.2,37.07,37.17,378147.0,22.0863,22.1577,22.0803,22.1399,378147.0
2016-07-12 12:30:00,37.17,37.18,37.13,37.14,115497.0,22.1399,22.1458,22.116,22.122,115497.0
2016-07-12 12:40:00,37.15,37.18,37.09,37.09,166038.0,22.128,22.1458,22.0922,22.0922,166038.0
2016-07-12 12:50:00,37.1,37.12,37.07,37.1,170182.0,22.0982,22.1101,22.0803,22.0982,170182.0
2016-07-12 13:00:00,37.11,37.13,37.1,37.1,167160.0,22.1041,22.116,22.0982,22.0982,167160.0
2016-07-12 13:10:00,37.11,37.13,37.07,37.08,130038.0,22.1041,22.116,22.0803,22.0863,130038.0
2016-07-12 13:20:00,37.08,37.11,37.05,37.1,106062.0,22.0863,22.1041,22.0684,22.0982,106062.0
2016-07-12 13:30:00,37.09,37.14,37.08,37.09,164753.0,22.0922,22.122,22.0863,22.0922,164753.0
2016-07-12 13:40:00,37.09,37.12,37.07,37.11,149466.0,22.0922,22.1101,22.0803,22.1041,149466.0
2016-07-12 13:50:00,37.11,37.12,37.02,37.03,137009.0,22.1041,22.1101,22.0505,22.0565,137009.0
2016-07-12 14:00:00,37.03,37.11,37.02,37.07,345526.0,22.0565,22.1041,22.0505,22.0803,345526.0
2016-07-12 14:10:00,37.07,37.07,37.01,37.02,245223.0,22.0803,22.0803,22.0446,22.0505,245223.0
2016-07-12 14:20:00,37.02,37.03,36.95,36.95,255666.0,22.0505,22.0565,22.0088,22.0088,255666.0
2016-07-12 14:30:00,36.96,36.96,36.91,36.91,145974.0,22.0148,22.0148,21.985,21.985,145974.0
2016-07-12 14:40:00,36.91,36.98,36.9,36.93,145676.0,21.985,22.0267,21.979,21.9969,145676.0
2016-07-12 14:50:00,36.94,36.97,36.9,36.94,273456.0,22.0029,22.0207,21.979,22.0029,273456.0
2016-07-12 15:00:00,36.94,37.03,36.93,36.96,413526.0,22.0029,22.0565,21.9969,22.0148,413526.0
2016-07-12 15:10:00,36.97,36.97,36.87,36.91,184809.0,22.0207,22.0207,21.9612,21.985,184809.0
2016-07-12 15:20:00,36.91,36.95,36.9,36.93,177678.0,21.985,22.0088,21.979,21.9969,177678.0
2016-07-12 15:30:00,36.92,36.96,36.9,36.94,202372.0,21.991,22.0148,21.979,22.0029,202372.0
2016-07-12 15:40:00,36.93,36.98,36.93,36.95,376124.0,21.9969,22.0267,21.9969,22.0088,376124.0
2016-07-12 15:50:00,36.95,36.97,36.91,36.91,576108.0,22.0088,22.0207,21.985,21.985,576108.0
2016-07-13 09:30:00,37.1,37.12,36.92,36.93,389781.0,22.0982,22.1101,21.991,21.9969,389781.0
2016-07-13 09:40:00,36.93,36.98,36.82,36.92,474367.0,21.9969,22.0267,21.9314,21.991,474367.0
2016-07-13 09:50:00,36.92,36.97,36.83,36.94,208832.0,21.991,22.0207,21.9373,22.0029,208832.0
2016-07-13 10:00:00,36.93,37.1,36.93,37.07,203817.0,21.9969,22.0982,21.9969,22.0803,203817.0
2016-07-13 10:10:00,37.08,37.13,37.06,37.09,257214.0,22.0863,22.116,22.0743,22.0922,257214.0
2016-07-13 10:20:00,37.09,37.16,37.07,37.12,291296.0,22.0922,22.1339,22.0803,22.1101,291296.0
2016-07-13 10:30:00,37.12,37.28,36.9,36.9,492460.0,22.1101,22.2054,21.979,21.979,492460.0
2016-07-13 10:40:00,36.91,36.98,36.84,36.85,219010.0,21.985,22.0267,21.9433,21.9493,219010.0
2016-07-13 10:50:00,36.85,36.88,36.75,36.78,230340.0,21.9493,21.9671,21.8897,21.9076,230340.0
2016-07-13 11:00:00,36.77,36.8,36.69,36.72,116585.0,21.9016,21.9195,21.854,21.8718,116585.0
2016-07-13 11:10:00,36.73,36.79,36.54,36.54,530106.0,21.8778,21.9135,21.7646,21.7646,530106.0
2016-07-13 11:20:00,36.54,36.56,36.49,36.53,434695.0,21.7646,21.7765,21.7348,21.7587,434695.0
2016-07-13 11:30:00,36.53,36.53,36.31,36.34,448408.0,21.7587,21.7587,21.6276,21.6455,448408.0
2016-07-13 11:40:00,36.34,36.39,36.31,36.36,128330.0,21.6455,21.6753,21.6276,21.6574,128330.0
2016-07-13 11:50:00,36.36,36.45,36.31,36.42,187622.0,21.6574,21.711,21.6276,21.6931,187622.0
2016-07-13 12:00:00,36.43,36.48,36.39,36.41,169423.0,21.6991,21.7289,21.6753,21.6872,169423.0
2016-07-13 12:10:00,36.42,36.44,36.38,36.39,119152.0,21.6931,21.705,21.6693,21.6753,119152.0
2016-07-13 12:20:00,36.38,36.4,36.35,36.37,79521.0,21.6693,21.6812,21.6514,21.6634,79521.0
2016-07-13 12:30:00,36.37,36.38,36.31,36.32,98287.0,21.6634,21.6693,21.6276,21.6336,98287.0
2016-07-13 12:40:00,36.33,36.38,36.32,36.36,75463.0,21.6395,21.6693,21.6336,21.6574,75463.0
2016-07-13 12:50:00,36.36,36.37,36.32,36.37,96232.0,21.6574,21.6634,21.6336,21.6634,96232.0
2016-07-13 13:00:00,36.36,36.4,36.34,36.34,286435.0,21.6574,21.6812,21.6455,21.6455,286435.0
2016-07-13 13:10:00,36.34,36.39,36.31,36.38,183572.0,21.6455,21.6753,21.6276,21.6693,183572.0
2016-07-13 13:20:00,36.37,36.4,36.32,36.34,114967.0,21.6634,21.6812,21.6336,21.6455,114967.0
2016-07-13 13:30:00,36.34,36.36,36.31,36.32,107950.0,21.6455,21.6574,21.6276,21.6336,107950.0
2016-07-13 13:40:00,36.33,36.38,36.29,36.37,219783.0,21.6395,21.6693,21.6157,21.6634,219783.0
2016-07-13 13:50:00,36.38,36.39,36.32,36.35,67969.0,21.6693,21.6753,21.6336,21.6514,67969.0
2016-07-13 14:00:00,36.35,36.36,36.29,36.3,113027.0,21.6514,21.6574,21.6157,21.6217,113027.0
2016-07-13 14:10:00,36.3,36.32,36.27,36.3,253397.0,21.6217,21.6336,21.6038,21.6217,253397.0
2016-07-13 14:20:00,36.3,36.45,36.28,36.44,163008.0,21.6217,21.711,21.6097,21.705,163008.0
2016-07-13 14:30:00,36.44,36.5,36.43,36.48,156955.0,21.705,21.7408,21.6991,21.7289,156955.0
2016-07-13 14:40:00,36.48,36.49,36.45,36.48,93498.0,21.7289,21.7348,21.711,21.7289,93498.0
2016-07-13 14:50:00,36.48,36.51,36.46,36.49,97068.0,21.7289,21.7467,21.717,21.7348,97068.0
2016-07-13 15:00:00,36.48,36.52,36.48,36.51,106189.0,21.7289,21.7527,21.7289,21.7467,106189.0
2016-07-13 15:10:00,36.51,36.52,36.47,36.5,93644.0,21.7467,21.7527,21.7229,21.7408,93644.0
2016-07-13 15:20:00,36.49,36.53,36.48,36.48,87148.0,21.7348,21.7587,21.7289,21.7289,87148.0
2016-07-13 15:30:00,36.48,36.54,36.48,36.51,186822.0,21.7289,21.7646,21.7289,21.7467,186822.0
2016-07-13 15:40:00,36.52,36.57,36.5,36.54,188806.0,21.7527,21.7825,21.7408,21.7646,188806.0
2016-07-13 15:50:00,36.53,36.55,36.51,36.55,314114.0,21.7587,21.7706,21.7467,21.7706,314114.0
2016-07-14 09:30:00,37.08,37.1,36.87,36.92,643670.0,22.0863,22.0982,21.9612,21.991,643670.0
2016-07-14 09:40:00,36.91,36.92,36.69,36.73,247274.0,21.985,21.991,21.854,21.8778,247274.0
2016-07-14 09:50:00,36.73,36.79,36.69,36.76,283443.0,21.8778,21.9135,21.854,21.8957,283443.0
2016-07-14 10:00:00,36.77,36.88,36.74,36.82,184784.0,21.9016,21.9671,21.8837,21.9314,184784.0
2016-07-14 10:10:00,36.83,36.83,36.73,36.77,155402.0,21.9373,21.9373,21.8778,21.9016,155402.0
2016-07-14 10:20:00,36.76,36.83,36.75,36.83,106972.0,21.8957,21.9373,21.8897,21.9373,106972.0
2016-07-14 10:30:00,36.82,36.87,36.8,36.83,207967.0,21.9314,21.9612,21.9195,21.9373,207967.0
2016-07-14 10:40:00,36.84,36.87,36.8,36.84,194737.0,21.9433,21.9612,21.9195,21.9433,194737.0
2016-07-14 10:50:00,36.83,36.86,36.79,36.82,168070.0,21.9373,21.9552,21.9135,21.9314,168070.0
2016-07-14 11:00:00,36.81,36.87,36.79,36.86,127328.0,21.9254,21.9612,21.9135,21.9552,127328.0
2016-07-14 11:10:00,36.87,36.89,36.78,36.79,194782.0,21.9612,21.9731,21.9076,21.9135,194782.0
2016-07-14 11:20:00,36.79,36.82,36.76,36.81,107917.0,21.9135,21.9314,21.8957,21.9254,107917.0
2016-07-14 11:30:00,36.81,36.84,36.71,36.72,143911.0,21.9254,21.9433,21.8659,21.8718,143911.0
2016-07-14 11:40:00,36.73,36.73,36.66,36.66,93373.0,21.8778,21.8778,21.8361,21.8361,93373.0
2016-07-14 11:50:00,36.66,36.69,36.63,36.63,75534.0,21.8361,21.854,21.8182,21.8182,75534.0
2016-07-14 12:00:00,36.64,36.66,36.61,36.63,74887.0,21.8242,21.8361,21.8063,21.8182,74887.0
2016-07-14 12:10:00,36.64,36.68,36.63,36.65,70772.0,21.8242,21.848,21.8182,21.8301,70772.0
2016-07-14 12:20:00,36.65,36.65,36.62,36.63,36020.0,21.8301,21.8301,21.8123,21.8182,36020.0
2016-07-14 12:30:00,36.63,36.66,36.62,36.66,27054.0,21.8182,21.8361,21.8123,21.8361,27054.0
2016-07-14 12:40:00,36.67,36.68,36.64,36.65,37725.0,21.842,21.848,21.8242,21.8301,37725.0
2016-07-14 12:50:00,36.64,36.68,36.63,36.66,66414.0,21.8242,21.848,21.8182,21.8361,66414.0
2016-07-14 13:00:00,36.68,36.68,36.6,36.64,107750.0,21.848,21.848,21.8003,21.8242,107750.0
2016-07-14 13:10:00,36.64,36.64,36.59,36.61,50394.0,21.8242,21.8242,21.7944,21.8063,50394.0
2016-07-14 13:20:00,36.6,36.61,36.57,36.57,58473.0,21.8003,21.8063,21.7825,21.7825,58473.0
2016-07-14 13:30:00,36.58,36.63,36.56,36.62,44677.0,21.7884,21.8182,21.7765,21.8123,44677.0
2016-07-14 13:40:00,36.61,36.62,36.6,36.62,39254.0,21.8063,21.8123,21.8003,21.8123,39254.0
2016-07-14 13:50:00,36.62,36.62,36.57,36.6,89936.0,21.8123,21.8123,21.7825,21.8003,89936.0
2016-07-14 14:00:00,36.6,36.61,36.55,36.57,170518.0,21.8003,21.8063,21.7706,21.7825,170518.0
2016-07-14 14:10:00,36.58,36.63,36.57,36.62,67358.0,21.7884,21.8182,21.7825,21.8123,67358.0
2016-07-14 14:20:00,36.62,36.63,36.6,36.62,41897.0,21.8123,21.8182,21.8003,21.8123,41897.0
2016-07-14 14:30:00,36.61,36.61,36.58,36.61,67928.0,21.8063,21.8063,21.7884,21.8063,67928.0
2016-07-14 14:40:00,36.6,36.64,36.6,36.62,51875.0,21.8003,21.8242,21.8003,21.8123,51875.0
2016-07-14 14:50:00,36.62,36.65,36.61,36.63,72672.0,21.8123,21.8301,21.8063,21.8182,72672.0
2016-07-14 15:00:00,36.63,36.67,36.63,36.67,130649.0,21.8182,21.842,21.8182,21.842,130649.0
2016-07-14 15:10:00,36.67,36.68,36.62,36.64,57357.0,21.842,21.848,21.8123,21.8242,57357.0
2016-07-14 15:20:00,36.63,36.65,36.6,36.62,77310.0,21.8182,21.8301,21.8003,21.8123,77310.0
2016-07-14 15:30:00,36.62,36.62,36.59,36.59,120196.0,21.8123,21.8123,21.7944,21.7944,120196.0
2016-07-14 15:40:00,36.59,36.61,36.58,36.59,123072.0,21.7944,21.8063,21.7884,21.7944,123072.0
2016-07-14 15:50:00,36.59,36.6,36.56,36.57,347404.0,21.7944,21.8003,21.7765,21.7825,347404.0
2016-07-15 09:30:00,36.6,36.63,36.51,36.62,263668.0,21.8003,21.8182,21.7467,21.8123,263668.0
2016-07-15 09:40:00,36.61,36.62,36.55,36.6,289990.0,21.8063,21.8123,21.7706,21.8003,289990.0
2016-07-15 09:50:00,36.61,36.65,36.54,36.57,194205.0,21.8063,21.8301,21.7646,21.7825,194205.0
2016-07-15 10:00:00,36.57,36.64,36.51,36.52,211975.0,21.7825,21.8242,21.7467,21.7527,211975.0
2016-07-15 10:10:00,36.51,36.53,36.44,36.45,165547.0,21.7467,21.7587,21.705,21.711,165547.0
2016-07-15 10:20:00,36.45,36.51,36.42,36.49,119850.0,21.711,21.7467,21.6931,21.7348,119850.0
2016-07-15 10:30:00,36.49,36.51,36.45,36.51,136267.0,21.7348,21.7467,21.711,21.7467,136267.0
2016-07-15 10:40:00,36.52,36.54,36.48,36.52,139139.0,21.7527,21.7646,21.7289,21.7527,139139.0
2016-07-15 10:50:00,36.52,36.54,36.48,36.52,161020.0,21.7527,21.7646,21.7289,21.7527,161020.0
2016-07-15 11:00:00,36.52,36.55,36.47,36.49,317178.0,21.7527,21.7706,21.7229,21.7348,317178.0
2016-07-15 11:10:00,36.48,36.49,36.42,36.48,142121.0,21.7289,21.7348,21.6931,21.7289,142121.0
2016-07-15 11:20:00,36.48,36.55,36.46,36.55,174681.0,21.7289,21.7706,21.717,21.7706,174681.0
2016-07-15 11:30:00,36.55,36.64,36.52,36.57,181455.0,21.7706,21.8242,21.7527,21.7825,181455.0
2016-07-15 11:40:00,36.57,36.59,36.52,36.52,105081.0,21.7825,21.7944,21.7527,21.7527,105081.0
2016-07-15 11:50:00,36.52,36.54,36.49,36.53,71076.0,21.7527,21.7646,21.7348,21.7587,71076.0
2016-07-15 12:00:00,36.53,36.54,36.47,36.49,83303.0,21.7587,21.7646,21.7229,21.7348,83303.0
2016-07-15 12:10:00,36.48,36.49,36.44,36.45,72544.0,21.7289,21.7348,21.705,21.711,72544.0
2016-07-15 12:20:00,36.45,36.48,36.42,36.44,80413.0,21.711,21.7289,21.6931,21.705,80413.0
2016-07-15 12:30:00,36.45,36.46,36.42,36.44,54152.0,21.711,21.717,21.6931,21.705,54152.0
2016-07-15 12:40:00,36.45,36.46,36.42,36.46,57298.0,21.711,21.717,21.6931,21.717,57298.0
2016-07-15 12:50:00,36.45,36.48,36.43,36.48,82891.0,21.711,21.7289,21.6991,21.7289,82891.0
2016-07-15 13:00:00,36.46,36.49,36.45,36.48,89546.0,21.717,21.7348,21.711,21.7289,89546.0
2016-07-15 13:10:00,36.46,36.52,36.46,36.52,94097.0,21.717,21.7527,21.717,21.7527,94097.0
2016-07-15 13:20:00,36.51,36.54,36.49,36.49,65565.0,21.7467,21.7646,21.7348,21.7348,65565.0
2016-07-15 13:30:00,36.5,36.5,36.47,36.49,77817.0,21.7408,21.7408,21.7229,21.7348,77817.0
2016-07-15 13:40:00,36.5,36.54,36.49,36.53,61013.0,21.7408,21.7646,21.7348,21.7587,61013.0
2016-07-15 13:50:00,36.54,36.55,36.49,36.5,96735.0,21.7646,21.7706,21.7348,21.7408,96735.0
2016-07-15 14:00:00,36.5,36.54,36.49,36.54,77873.0,21.7408,21.7646,21.7348,21.7646,77873.0
2016-07-15 14:10:00,36.54,36.55,36.53,36.54,122767.0,21.7646,21.7706,21.7587,21.7646,122767.0
2016-07-15 14:20:00,36.54,36.54,36.5,36.52,59804.0,21.7646,21.7646,21.7408,21.7527,59804.0
2016-07-15 14:30:00,36.52,36.54,36.5,36.51,62127.0,21.7527,21.7646,21.7408,21.7467,62127.0
2016-07-15 14:40:00,36.51,36.57,36.51,36.57,59689.0,21.7467,21.7825,21.7467,21.7825,59689.0
2016-07-15 14:50:00,36.56,36.59,36.55,36.58,86563.0,21.7765,21.7944,21.7706,21.7884,86563.0
2016-07-15 15:00:00,36.57,36.58,36.55,36.57,64471.0,21.7825,21.7884,21.7706,21.7825,64471.0
2016-07-15 15:10:00,36.56,36.57,36.55,36.56,54498.0,21.7765,21.7825,21.7706,21.7765,54498.0
2016-07-15 15:20:00,36.57,36.6,36.56,36.58,88431.0,21.7825,21.8003,21.7765,21.7884,88431.0
2016-07-15 15:30:00,36.58,36.59,36.55,36.55,264196.0,21.7884,21.7944,21.7706,21.7706,264196.0
2016-07-15 15:40:00,36.55,36.56,36.5,36.51,226899.0,21.7706,21.7765,21.7408,21.7467,226899.0
2016-07-15 15:50:00,36.5,36.57,36.49,36.57,383975.0,21.7408,21.7825,21.7348,21.7825,383975.0
2016-07-18 09:30:00,36.24,36.27,36.15,36.16,428417.0,21.5859,21.6038,21.5323,21.5383,428417.0
2016-07-18 09:40:00,36.15,36.17,36.03,36.1,299563.0,21.5323,21.5442,21.4608,21.5025,299563.0
2016-07-18 09:50:00,36.09,36.24,36.09,36.21,176066.0,21.4966,21.5859,21.4966,21.5681,176066.0
2016-07-18 10:00:00,36.21,36.32,36.2,36.21,157951.0,21.5681,21.6336,21.5621,21.5681,157951.0
2016-07-18 10:10:00,36.22,36.3,36.22,36.28,91973.0,21.574,21.6217,21.574,21.6097,91973.0
2016-07-18 10:20:00,36.28,36.29,36.23,36.29,112342.0,21.6097,21.6157,21.58,21.6157,112342.0
2016-07-18 10:30:00,36.29,36.32,36.25,36.31,142381.0,21.6157,21.6336,21.5919,21.6276,142381.0
2016-07-18 10:40:00,36.3,36.31,36.16,36.17,97741.0,21.6217,21.6276,21.5383,21.5442,97741.0
2016-07-18 10:50:00,36.17,36.28,36.17,36.27,344094.0,21.5442,21.6097,21.5442,21.6038,344094.0
2016-07-18 11:00:00,36.27,36.31,36.21,36.25,369587.0,21.6038,21.6276,21.5681,21.5919,369587.0
2016-07-18 11:10:00,36.25,36.32,36.21,36.23,108549.0,21.5919,21.6336,21.5681,21.58,108549.0
2016-07-18 11:20:00,36.23,36.29,36.22,36.26,81421.0,21.58,21.6157,21.574,21.5978,81421.0
2016-07-18 11:30:00,36.27,36.27,36.19,36.21,156039.0,21.6038,21.6038,21.5561,21.5681,156039.0
2016-07-18 11:40:00,36.21,36.28,36.21,36.26,66002.0,21.5681,21.6097,21.5681,21.5978,66002.0
2016-07-18 11:50:00,36.26,36.3,36.24,36.27,54247.0,21.5978,21.6217,21.5859,21.6038,54247.0
2016-07-18 12:00:00,36.27,36.33,36.26,36.31,94804.0,21.6038,21.6395,21.5978,21.6276,94804.0
2016-07-18 12:10:00,36.32,36.32,36.27,36.27,105101.0,21.6336,21.6336,21.6038,21.6038,105101.0
2016-07-18 12:20:00,36.28,36.31,36.27,36.27,35250.0,21.6097,21.6276,21.6038,21.6038,35250.0
2016-07-18 12:30:00,36.27,36.28,36.23,36.24,51099.0,21.6038,21.6097,21.58,21.5859,51099.0
2016-07-18 12:40:00,36.24,36.28,36.23,36.26,34130.0,21.5859,21.6097,21.58,21.5978,34130.0
2016-07-18 12:50:00,36.27,36.28,36.24,36.27,61826.0,21.6038,21.6097,21.5859,21.6038,61826.0
2016-07-18 13:00:00,36.27,36.3,36.26,36.29,76376.0,21.6038,21.6217,21.5978,21.6157,76376.0
2016-07-18 13:10:00,36.29,36.29,36.25,36.26,61400.0,21.6157,21.6157,21.5919,21.5978,61400.0
2016-07-18 13:20:00,36.25,36.27,36.25,36.27,59273.0,21.5919,21.6038,21.5919,21.6038,59273.0
2016-07-18 13:30:00,36.27,36.28,36.26,36.27,45575.0,21.6038,21.6097,21.5978,21.6038,45575.0
2016-07-18 13:40:00,36.26,36.27,36.23,36.24,44488.0,21.5978,21.6038,21.58,21.5859,44488.0
2016-07-18 13:50:00,36.24,36.25,36.22,36.23,53789.0,21.5859,21.5919,21.574,21.58,53789.0
2016-07-18 14:00:00,36.22,36.24,36.21,36.24,67544.0,21.574,21.5859,21.5681,21.5859,67544.0
2016-07-18 14:10:00,36.24,36.24,36.2,36.21,51278.0,21.5859,21.5859,21.5621,21.5681,51278.0
2016-07-18 14:20:00,36.21,36.24,36.2,36.24,101939.0,21.5681,21.5859,21.5621,21.5859,101939.0
2016-07-18 14:30:00,36.24,36.25,36.23,36.23,66915.0,21.5859,21.5919,21.58,21.58,66915.0
2016-07-18 14:40:00,36.24,36.24,36.2,36.22,64320.0,21.5859,21.5859,21.5621,21.574,64320.0
2016-07-18 14:50:00,36.22,36.22,36.2,36.2,125647.0,21.574,21.574,21.5621,21.5621,125647.0
2016-07-18 15:00:00,36.21,36.21,36.18,36.19,104388.0,21.5681,21.5681,21.5502,21.5561,104388.0
2016-07-18 15:10:00,36.2,36.22,36.19,36.21,177495.0,21.5621,21.574,21.5561,21.5681,177495.0
2016-07-18 15:20:00,36.21,36.22,36.2,36.2,111532.0,21.5681,21.574,21.5621,21.5621,111532.0
2016-07-18 15:30:00,36.21,36.22,36.19,36.2,179841.0,21.5681,21.574,21.5561,21.5621,179841.0
2016-07-18 15:40:00,36.2,36.21,36.19,36.2,106448.0,21.5621,21.5681,21.5561,21.5621,106448.0
2016-07-18 15:50:00,36.19,36.2,36.17,36.17,551608.0,21.5561,21.5621,21.5442,21.5442,551608.0
2016-07-19 09:30:00,36.0,36.14,35.97,36.05,476337.0,21.443,21.5264,21.4251,21.4727,476337.0
2016-07-19 09:40:00,36.04,36.05,35.96,36.03,278534.0,21.4668,21.4727,21.4191,21.4608,278534.0
2016-07-19 09:50:00,36.03,36.04,35.91,35.92,317851.0,21.4608,21.4668,21.3894,21.3953,317851.0
2016-07-19 10:00:00,35.92,35.93,35.83,35.92,186181.0,21.3953,21.4013,21.3417,21.3953,186181.0
2016-07-19 10:10:00,35.92,35.98,35.89,35.91,210815.0,21.3953,21.4311,21.3774,21.3894,210815.0
2016-07-19 10:20:00,35.9,35.97,35.88,35.93,160825.0,21.3834,21.4251,21.3715,21.4013,160825.0
2016-07-19 10:30:00,35.94,35.98,35.93,35.93,208213.0,21.4072,21.4311,21.4013,21.4013,208213.0
2016-07-19 10:40:00,35.93,35.97,35.92,35.93,117896.0,21.4013,21.4251,21.3953,21.4013,117896.0
2016-07-19 10:50:00,35.93,35.99,35.92,35.97,192769.0,21.4013,21.437,21.3953,21.4251,192769.0
2016-07-19 11:00:00,35.97,36.04,35.97,35.99,95424.0,21.4251,21.4668,21.4251,21.437,95424.0
2016-07-19 11:10:00,35.98,36.03,35.94,36.0,96557.0,21.4311,21.4608,21.4072,21.443,96557.0
2016-07-19 11:20:00,35.99,36.06,35.98,36.06,221211.0,21.437,21.4787,21.4311,21.4787,221211.0
2016-07-19 11:30:00,36.05,36.11,36.04,36.1,133137.0,21.4727,21.5085,21.4668,21.5025,133137.0
2016-07-19 11:40:00,36.1,36.15,36.05,36.07,92434.0,21.5025,21.5323,21.4727,21.4847,92434.0
2016-07-19 11:50:00,36.07,36.08,36.0,36.0,59855.0,21.4847,21.4906,21.443,21.443,59855.0
2016-07-19 12:00:00,36.0,36.03,35.98,36.0,79059.0,21.443,21.4608,21.4311,21.443,79059.0
2016-07-19 12:10:00,36.01,36.02,35.98,35.98,39667.0,21.4489,21.4549,21.4311,21.4311,39667.0
2016-07-19 12:20:00,35.98,35.99,35.95,35.98,60072.0,21.4311,21.437,21.4132,21.4311,60072.0
2016-07-19 12:30:00,35.97,36.01,35.97,35.99,51181.0,21.4251,21.4489,21.4251,21.437,51181.0
2016-07-19 12:40:00,35.98,36.03,35.98,36.03,41621.0,21.4311,21.4608,21.4311,21.4608,41621.0
2016-07-19 12:50:00,36.03,36.05,36.01,36.02,44837.0,21.4608,21.4727,21.4489,21.4549,44837.0
2016-07-19 13:00:00,36.02,36.03,35.97,35.99,68542.0,21.4549,21.4608,21.4251,21.437,68542.0
2016-07-19 13:10:00,35.99,36.0,35.96,35.97,44303.0,21.437,21.443,21.4191,21.4251,44303.0
2016-07-19 13:20:00,35.97,35.98,35.95,35.95,35449.0,21.4251,21.4311,21.4132,21.4132,35449.0
2016-07-19 13:30:00,35.95,35.96,35.93,35.95,62215.0,21.4132,21.4191,21.4013,21.4132,62215.0
2016-07-19 13:40:00,35.95,35.99,35.94,35.99,65361.0,21.4132,21.437,21.4072,21.437,65361.0
2016-07-19 13:50:00,35.98,36.0,35.95,35.96,53397.0,21.4311,21.443,21.4132,21.4191,53397.0
2016-07-19 14:00:00,35.96,35.97,35.93,35.97,77751.0,21.4191,21.4251,21.4013,21.4251,77751.0
2016-07-19 14:10:00,35.97,35.98,35.94,35.95,48609.0,21.4251,21.4311,21.4072,21.4132,48609.0
2016-07-19 14:20:00,35.95,35.98,35.93,35.98,53685.0,21.4132,21.4311,21.4013,21.4311,53685.0
2016-07-19 14:30:00,35.97,35.98,35.95,35.96,43431.0,21.4251,21.4311,21.4132,21.4191,43431.0
2016-07-19 14:40:00,35.96,35.97,35.94,35.94,40774.0,21.4191,21.4251,21.4072,21.4072,40774.0
2016-07-19 14:50:00,35.94,35.99,35.94,35.96,68910.0,21.4072,21.437,21.4072,21.4191,68910.0
2016-07-19 15:00:00,35.97,35.98,35.95,35.97,71369.0,21.4251,21.4311,21.4132,21.4251,71369.0
2016-07-19 15:10:00,35.98,35.99,35.97,35.98,43708.0,21.4311,21.437,21.4251,21.4311,43708.0
2016-07-19 15:20:00,35.98,35.99,35.96,35.97,54055.0,21.4311,21.437,21.4191,21.4251,54055.0
2016-07-19 15:30:00,35.97,35.99,35.96,35.98,71422.0,21.4251,21.437,21.4191,21.4311,71422.0
2016-07-19 15:40:00,35.98,36.0,35.96,35.98,170455.0,21.4311,21.443,21.4191,21.4311,170455.0
2016-07-19 15:50:00,35.98,36.04,35.97,36.03,470560.0,21.4311,21.4668,21.4251,21.4608,470560.0
2016-07-20 09:30:00,35.91,35.91,35.8,35.81,287999.0,21.3894,21.3894,21.3238,21.3298,287999.0
2016-07-20 09:40:00,35.8,35.84,35.7,35.76,298870.0,21.3238,21.3477,21.2643,21.3,298870.0
2016-07-20 09:50:00,35.76,35.79,35.73,35.77,288926.0,21.3,21.3179,21.2821,21.306,288926.0
2016-07-20 10:00:00,35.77,35.81,35.74,35.79,174122.0,21.306,21.3298,21.2881,21.3179,174122.0
2016-07-20 10:10:00,35.8,35.86,35.79,35.86,95957.0,21.3238,21.3596,21.3179,21.3596,95957.0
2016-07-20 10:20:00,35.86,35.93,35.84,35.87,172760.0,21.3596,21.4013,21.3477,21.3655,172760.0
2016-07-20 10:30:00,35.87,36.01,35.8,35.97,243473.0,21.3655,21.4489,21.3238,21.4251,243473.0
2016-07-20 10:40:00,35.97,36.06,35.94,36.02,161052.0,21.4251,21.4787,21.4072,21.4549,161052.0
2016-07-20 10:50:00,36.03,36.07,35.99,36.0,164911.0,21.4608,21.4847,21.437,21.443,164911.0
2016-07-20 11:00:00,36.01,36.06,36.0,36.01,135621.0,21.4489,21.4787,21.443,21.4489,135621.0
2016-07-20 11:10:00,36.0,36.02,35.94,36.01,151480.0,21.443,21.4549,21.4072,21.4489,151480.0
2016-07-20 11:20:00,36.02,36.05,35.99,36.04,105978.0,21.4549,21.4727,21.437,21.4668,105978.0
2016-07-20 11:30:00,36.04,36.04,35.93,35.96,184987.0,21.4668,21.4668,21.4013,21.4191,184987.0
2016-07-20 11:40:00,35.95,35.96,35.9,35.92,70079.0,21.4132,21.4191,21.3834,21.3953,70079.0
2016-07-20 11:50:00,35.91,35.98,35.91,35.93,88271.0,21.3894,21.4311,21.3894,21.4013,88271.0
2016-07-20 12:00:00,35.94,35.96,35.92,35.93,43152.0,21.4072,21.4191,21.3953,21.4013,43152.0
2016-07-20 12:10:00,35.92,35.95,35.91,35.93,79139.0,21.3953,21.4132,21.3894,21.4013,79139.0
2016-07-20 12:20:00,35.93,35.94,35.9,35.92,38566.0,21.4013,21.4072,21.3834,21.3953,38566.0
2016-07-20 12:30:00,35.93,35.94,35.9,35.93,41281.0,21.4013,21.4072,21.3834,21.4013,41281.0
2016-07-20 12:40:00,35.92,35.95,35.91,35.95,37433.0,21.3953,21.4132,21.3894,21.4132,37433.0
2016-07-20 12:50:00,35.94,35.97,35.94,35.97,42868.0,21.4072,21.4251,21.4072,21.4251,42868.0
2016-07-20 13:00:00,35.97,36.0,35.96,35.98,69592.0,21.4251,21.443,21.4191,21.4311,69592.0
2016-07-20 13:10:00,35.98,36.0,35.96,35.98,44170.0,21.4311,21.443,21.4191,21.4311,44170.0
2016-07-20 13:20:00,35.98,36.02,35.97,35.99,73334.0,21.4311,21.4549,21.4251,21.437,73334.0
2016-07-20 13:30:00,35.99,36.01,35.96,35.98,72912.0,21.437,21.4489,21.4191,21.4311,72912.0
2016-07-20 13:40:00,35.98,35.99,35.96,35.96,66106.0,21.4311,21.437,21.4191,21.4191,66106.0
2016-07-20 13:50:00,35.96,35.98,35.92,35.94,350059.0,21.4191,21.4311,21.3953,21.4072,350059.0
2016-07-20 14:00:00,35.93,35.99,35.93,35.97,85867.0,21.4013,21.437,21.4013,21.4251,85867.0
2016-07-20 14:10:00,35.97,36.0,35.96,35.97,83968.0,21.4251,21.443,21.4191,21.4251,83968.0
2016-07-20 14:20:00,35.97,36.01,35.95,35.98,93557.0,21.4251,21.4489,21.4132,21.4311,93557.0
2016-07-20 14:30:00,35.98,35.98,35.93,35.95,76416.0,21.4311,21.4311,21.4013,21.4132,76416.0
2016-07-20 14:40:00,35.95,35.99,35.94,35.95,59101.0,21.4132,21.437,21.4072,21.4132,59101.0
2016-07-20 14:50:00,35.95,35.98,35.94,35.94,68076.0,21.4132,21.4311,21.4072,21.4072,68076.0
2016-07-20 15:00:00,35.94,35.95,35.92,35.95,48492.0,21.4072,21.4132,21.3953,21.4132,48492.0
2016-07-20 15:10:00,35.94,35.95,35.9,35.9,100906.0,21.4072,21.4132,21.3834,21.3834,100906.0
2016-07-20 15:20:00,35.9,35.94,35.9,35.92,104363.0,21.3834,21.4072,21.3834,21.3953,104363.0
2016-07-20 15:30:00,35.93,35.98,35.92,35.97,126377.0,21.4013,21.4311,21.3953,21.4251,126377.0
2016-07-20 15:40:00,35.98,35.98,35.95,35.96,126040.0,21.4311,21.4311,21.4132,21.4191,126040.0
2016-07-20 15:50:00,35.97,35.97,35.94,35.95,227959.0,21.4251,21.4251,21.4072,21.4132,227959.0
2016-07-21 09:30:00,35.83,36.03,35.83,35.97,253169.0,21.3417,21.4608,21.3417,21.4251,253169.0
2016-07-21 09:40:00,35.96,36.09,35.95,36.02,156202.0,21.4191,21.4966,21.4132,21.4549,156202.0
2016-07-21 09:50:00,36.03,36.05,35.97,35.98,114976.0,21.4608,21.4727,21.4251,21.4311,114976.0
2016-07-21 10:00:00,35.98,36.07,35.95,36.05,105506.0,21.4311,21.4847,21.4132,21.4727,105506.0
2016-07-21 10:10:00,36.06,36.14,36.05,36.11,193325.0,21.4787,21.5264,21.4727,21.5085,193325.0
2016-07-21 10:20:00,36.12,36.13,36.0,36.1,159590.0,21.5144,21.5204,21.443,21.5025,159590.0
2016-07-21 10:30:00,36.1,36.17,36.06,36.14,168692.0,21.5025,21.5442,21.4787,21.5264,168692.0
2016-07-21 10:40:00,36.15,36.17,36.07,36.14,108083.0,21.5323,21.5442,21.4847,21.5264,108083.0
2016-07-21 10:50:00,36.14,36.24,36.13,36.22,175570.0,21.5264,21.5859,21.5204,21.574,175570.0
2016-07-21 11:00:00,36.22,36.24,36.18,36.21,102007.0,21.574,21.5859,21.5502,21.5681,102007.0
2016-07-21 11:10:00,36.2,36.25,36.17,36.2,174821.0,21.5621,21.5919,21.5442,21.5621,174821.0
2016-07-21 11:20:00,36.19,36.2,36.12,36.12,92637.0,21.5561,21.5621,21.5144,21.5144,92637.0
2016-07-21 11:30:00,36.12,36.13,36.05,36.07,120133.0,21.5144,21.5204,21.4727,21.4847,120133.0
2016-07-21 11:40:00,36.07,36.07,36.03,36.05,33583.0,21.4847,21.4847,21.4608,21.4727,33583.0
2016-07-21 11:50:00,36.05,36.05,36.0,36.01,48175.0,21.4727,21.4727,21.443,21.4489,48175.0
2016-07-21 12:00:00,36.0,36.0,35.96,35.99,94506.0,21.443,21.443,21.4191,21.437,94506.0
2016-07-21 12:10:00,35.97,36.0,35.95,35.95,28345.0,21.4251,21.443,21.4132,21.4132,28345.0
2016-07-21 12:20:00,35.95,35.96,35.92,35.95,78579.0,21.4132,21.4191,21.3953,21.4132,78579.0
2016-07-21 12:30:00,35.95,35.96,35.93,35.95,39863.0,21.4132,21.4191,21.4013,21.4132,39863.0
2016-07-21 12:40:00,35.96,35.96,35.91,35.92,72127.0,21.4191,21.4191,21.3894,21.3953,72127.0
2016-07-21 12:50:00,35.92,35.92,35.88,35.91,54306.0,21.3953,21.3953,21.3715,21.3894,54306.0
2016-07-21 13:00:00,35.91,35.91,35.87,35.9,57899.0,21.3894,21.3894,21.3655,21.3834,57899.0
2016-07-21 13:10:00,35.9,35.94,35.89,35.93,30346.0,21.3834,21.4072,21.3774,21.4013,30346.0
2016-07-21 13:20:00,35.94,35.95,35.92,35.94,32970.0,21.4072,21.4132,21.3953,21.4072,32970.0
2016-07-21 13:30:00,35.94,35.94,35.91,35.92,26979.0,21.4072,21.4072,21.3894,21.3953,26979.0
2016-07-21 13:40:00,35.93,35.94,35.88,35.89,57732.0,21.4013,21.4072,21.3715,21.3774,57732.0
2016-07-21 13:50:00,35.89,35.9,35.86,35.89,67842.0,21.3774,21.3834,21.3596,21.3774,67842.0
2016-07-21 14:00:00,35.89,35.91,35.87,35.89,56411.0,21.3774,21.3894,21.3655,21.3774,56411.0
2016-07-21 14:10:00,35.89,35.89,35.86,35.87,72016.0,21.3774,21.3774,21.3596,21.3655,72016.0
2016-07-21 14:20:00,35.87,35.89,35.85,35.86,50582.0,21.3655,21.3774,21.3536,21.3596,50582.0
2016-07-21 14:30:00,35.87,35.9,35.85,35.86,57533.0,21.3655,21.3834,21.3536,21.3596,57533.0
2016-07-21 14:40:00,35.86,35.89,35.82,35.86,56812.0,21.3596,21.3774,21.3358,21.3596,56812.0
2016-07-21 14:50:00,35.85,35.87,35.84,35.84,52722.0,21.3536,21.3655,21.3477,21.3477,52722.0
2016-07-21 15:00:00,35.84,35.85,35.78,35.8,51450.0,21.3477,21.3536,21.3119,21.3238,51450.0
2016-07-21 15:10:00,35.8,35.8,35.77,35.78,80152.0,21.3238,21.3238,21.306,21.3119,80152.0
2016-07-21 15:20:00,35.79,35.83,35.78,35.81,117871.0,21.3179,21.3417,21.3119,21.3298,117871.0
2016-07-21 15:30:00,35.82,35.85,35.81,35.81,101337.0,21.3358,21.3536,21.3298,21.3298,101337.0
2016-07-21 15:40:00,35.81,35.84,35.8,35.82,82516.0,21.3298,21.3477,21.3238,21.3358,82516.0
2016-07-21 15:50:00,35.82,35.85,35.8,35.85,213575.0,21.3358,21.3536,21.3238,21.3536,213575.0
2016-07-22 09:30:00,35.87,35.92,35.82,35.84,210456.0,21.3655,21.3953,21.3358,21.3477,210456.0
2016-07-22 09:40:00,35.84,35.89,35.81,35.86,210770.0,21.3477,21.3774,21.3298,21.3596,210770.0
2016-07-22 09:50:00,35.87,35.89,35.76,35.8,332071.0,21.3655,21.3774,21.3,21.3238,332071.0
2016-07-22 10:00:00,35.8,35.87,35.79,35.81,128875.0,21.3238,21.3655,21.3179,21.3298,128875.0
2016-07-22 10:10:00,35.81,35.84,35.75,35.75,98245.0,21.3298,21.3477,21.2941,21.2941,98245.0
2016-07-22 10:20:00,35.76,35.83,35.75,35.8,92496.0,21.3,21.3417,21.2941,21.3238,92496.0
2016-07-22 10:30:00,35.79,35.86,35.79,35.82,113043.0,21.3179,21.3596,21.3179,21.3358,113043.0
2016-07-22 10:40:00,35.82,35.86,35.8,35.84,62976.0,21.3358,21.3596,21.3238,21.3477,62976.0
2016-07-22 10:50:00,35.84,35.88,35.84,35.87,85849.0,21.3477,21.3715,21.3477,21.3655,85849.0
2016-07-22 11:00:00,35.87,35.88,35.8,35.8,113413.0,21.3655,21.3715,21.3238,21.3238,113413.0
2016-07-22 11:10:00,35.81,35.85,35.77,35.79,159594.0,21.3298,21.3536,21.306,21.3179,159594.0
2016-07-22 11:20:00,35.8,35.82,35.77,35.8,152542.0,21.3238,21.3358,21.306,21.3238,152542.0
2016-07-22 11:30:00,35.8,35.85,35.76,35.76,319271.0,21.3238,21.3536,21.3,21.3,319271.0
2016-07-22 11:40:00,35.77,35.78,35.7,35.74,197210.0,21.306,21.3119,21.2643,21.2881,197210.0
2016-07-22 11:50:00,35.75,35.79,35.73,35.76,101411.0,21.2941,21.3179,21.2821,21.3,101411.0
2016-07-22 12:00:00,35.75,35.77,35.73,35.77,71475.0,21.2941,21.306,21.2821,21.306,71475.0
2016-07-22 12:10:00,35.76,35.78,35.74,35.77,96938.0,21.3,21.3119,21.2881,21.306,96938.0
2016-07-22 12:20:00,35.77,35.79,35.74,35.77,106620.0,21.306,21.3179,21.2881,21.306,106620.0
2016-07-22 12:30:00,35.77,35.8,35.76,35.79,41161.0,21.306,21.3238,21.3,21.3179,41161.0
2016-07-22 12:40:00,35.79,35.8,35.76,35.77,65501.0,21.3179,21.3238,21.3,21.306,65501.0
2016-07-22 12:50:00,35.77,35.79,35.75,35.75,89656.0,21.306,21.3179,21.2941,21.2941,89656.0
2016-07-22 13:00:00,35.75,35.76,35.71,35.75,94980.0,21.2941,21.3,21.2702,21.2941,94980.0
2016-07-22 13:10:00,35.75,35.76,35.71,35.72,51885.0,21.2941,21.3,21.2702,21.2762,51885.0
2016-07-22 13:20:00,35.73,35.75,35.71,35.74,77790.0,21.2821,21.2941,21.2702,21.2881,77790.0
2016-07-22 13:30:00,35.73,35.75,35.7,35.71,95220.0,21.2821,21.2941,21.2643,21.2702,95220.0
2016-07-22 13:40:00,35.7,35.71,35.66,35.7,267161.0,21.2643,21.2702,21.2404,21.2643,267161.0
2016-07-22 13:50:00,35.69,35.74,35.69,35.73,100666.0,21.2583,21.2881,21.2583,21.2821,100666.0
2016-07-22 14:00:00,35.74,35.78,35.72,35.78,136526.0,21.2881,21.3119,21.2762,21.3119,136526.0
2016-07-22 14:10:00,35.77,35.78,35.7,35.74,177326.0,21.306,21.3119,21.2643,21.2881,177326.0
2016-07-22 14:20:00,35.74,35.74,35.7,35.73,134446.0,21.2881,21.2881,21.2643,21.2821,134446.0
2016-07-22 14:30:00,35.73,35.74,35.7,35.72,69379.0,21.2821,21.2881,21.2643,21.2762,69379.0
2016-07-22 14:40:00,35.73,35.73,35.68,35.7,64670.0,21.2821,21.2821,21.2524,21.2643,64670.0
2016-07-22 14:50:00,35.71,35.8,35.7,35.79,219186.0,21.2702,21.3238,21.2643,21.3179,219186.0
2016-07-22 15:00:00,35.79,35.82,35.79,35.81,118271.0,21.3179,21.3358,21.3179,21.3298,118271.0
2016-07-22 15:10:00,35.81,35.83,35.78,35.82,65761.0,21.3298,21.3417,21.3119,21.3358,65761.0
2016-07-22 15:20:00,35.83,35.87,35.82,35.82,123014.0,21.3417,21.3655,21.3358,21.3358,123014.0
2016-07-22 15:30:00,35.82,35.86,35.82,35.85,83553.0,21.3358,21.3596,21.3358,21.3536,83553.0
2016-07-22 15:40:00,35.84,35.87,35.84,35.86,94459.0,21.3477,21.3655,21.3477,21.3596,94459.0
2016-07-22 15:50:00,35.86,35.87,35.83,35.86,262384.0,21.3596,21.3655,21.3417,21.3596,262384.0
2016-07-25 09:30:00,35.46,35.49,35.28,35.37,615278.0,21.1213,21.1392,21.0141,21.0677,615278.0
2016-07-25 09:40:00,35.37,35.37,35.14,35.15,611429.0,21.0677,21.0677,20.9307,20.9367,611429.0
2016-07-25 09:50:00,35.15,35.23,35.09,35.12,555140.0,20.9367,20.9843,20.9009,20.9188,555140.0
2016-07-25 10:00:00,35.12,35.15,35.05,35.08,448913.0,20.9188,20.9367,20.8771,20.895,448913.0
2016-07-25 10:10:00,35.08,35.08,35.02,35.04,310686.0,20.895,20.895,20.8592,20.8712,310686.0
2016-07-25 10:20:00,35.04,35.04,34.94,35.0,467949.0,20.8712,20.8712,20.8116,20.8473,467949.0
2016-07-25 10:30:00,34.99,35.02,34.94,34.97,529370.0,20.8414,20.8592,20.8116,20.8295,529370.0
2016-07-25 10:40:00,34.98,35.02,34.9,34.91,404561.0,20.8354,20.8592,20.7878,20.7937,404561.0
2016-07-25 10:50:00,34.91,34.96,34.9,34.91,334569.0,20.7937,20.8235,20.7878,20.7937,334569.0
2016-07-25 11:00:00,34.91,34.97,34.87,34.89,254464.0,20.7937,20.8295,20.7699,20.7818,254464.0
2016-07-25 11:10:00,34.89,34.95,34.87,34.92,217695.0,20.7818,20.8175,20.7699,20.7997,217695.0
2016-07-25 11:20:00,34.93,34.99,34.91,34.94,230571.0,20.8056,20.8414,20.7937,20.8116,230571.0
2016-07-25 11:30:00,34.94,35.0,34.92,34.93,370437.0,20.8116,20.8473,20.7997,20.8056,370437.0
2016-07-25 11:40:00,34.94,34.94,34.84,34.84,245192.0,20.8116,20.8116,20.752,20.752,245192.0
2016-07-25 11:50:00,34.84,34.86,34.82,34.82,167395.0,20.752,20.7639,20.7401,20.7401,167395.0
2016-07-25 12:00:00,34.82,34.83,34.8,34.8,149589.0,20.7401,20.7461,20.7282,20.7282,149589.0
2016-07-25 12:10:00,34.8,34.81,34.78,34.79,104049.0,20.7282,20.7342,20.7163,20.7222,104049.0
2016-07-25 12:20:00,34.79,34.81,34.76,34.76,126711.0,20.7222,20.7342,20.7044,20.7044,126711.0
2016-07-25 12:30:00,34.77,34.8,34.73,34.79,249692.0,20.7103,20.7282,20.6865,20.7222,249692.0
2016-07-25 12:40:00,34.8,34.86,34.79,34.84,108858.0,20.7282,20.7639,20.7222,20.752,108858.0
2016-07-25 12:50:00,34.84,34.86,34.82,34.84,140654.0,20.752,20.7639,20.7401,20.752,140654.0
2016-07-25 13:00:00,34.84,34.88,34.81,34.82,70491.0,20.752,20.7759,20.7342,20.7401,70491.0
2016-07-25 13:10:00,34.82,34.83,34.8,34.83,103651.0,20.7401,20.7461,20.7282,20.7461,103651.0
2016-07-25 13:20:00,34.84,34.85,34.81,34.84,80410.0,20.752,20.758,20.7342,20.752,80410.0
2016-07-25 13:30:00,34.84,34.85,34.83,34.85,86520.0,20.752,20.758,20.7461,20.758,86520.0
2016-07-25 13:40:00,34.84,34.87,34.83,34.84,126383.0,20.752,20.7699,20.7461,20.752,126383.0
2016-07-25 13:50:00,34.84,34.85,34.82,34.84,87722.0,20.752,20.758,20.7401,20.752,87722.0
2016-07-25 14:00:00,34.84,34.87,34.81,34.87,131433.0,20.752,20.7699,20.7342,20.7699,131433.0
2016-07-25 14:10:00,34.88,34.89,34.83,34.83,114577.0,20.7759,20.7818,20.7461,20.7461,114577.0
2016-07-25 14:20:00,34.83,34.84,34.8,34.8,151693.0,20.7461,20.752,20.7282,20.7282,151693.0
2016-07-25 14:30:00,34.8,34.82,34.8,34.82,122612.0,20.7282,20.7401,20.7282,20.7401,122612.0
2016-07-25 14:40:00,34.82,34.82,34.78,34.81,82293.0,20.7401,20.7401,20.7163,20.7342,82293.0
2016-07-25 14:50:00,34.8,34.85,34.78,34.84,155686.0,20.7282,20.758,20.7163,20.752,155686.0
2016-07-25 15:00:00,34.84,34.85,34.81,34.82,104423.0,20.752,20.758,20.7342,20.7401,104423.0
2016-07-25 15:10:00,34.82,34.83,34.78,34.79,145135.0,20.7401,20.7461,20.7163,20.7222,145135.0
2016-07-25 15:20:00,34.79,34.8,34.77,34.8,156358.0,20.7222,20.7282,20.7103,20.7282,156358.0
2016-07-25 15:30:00,34.8,34.87,34.77,34.86,334795.0,20.7282,20.7699,20.7103,20.7639,334795.0
2016-07-25 15:40:00,34.86,34.87,34.81,34.83,348872.0,20.7639,20.7699,20.7342,20.7461,348872.0
2016-07-25 15:50:00,34.83,34.9,34.81,34.89,710839.0,20.7461,20.7878,20.7342,20.7818,710839.0
2016-07-26 09:30:00,34.08,34.39,34.07,34.35,995632.0,20.2993,20.484,20.2934,20.4602,995632.0
2016-07-26 09:40:00,34.36,34.53,34.35,34.49,527631.0,20.4661,20.5674,20.4602,20.5436,527631.0
2016-07-26 09:50:00,34.49,34.57,34.34,34.36,349968.0,20.5436,20.5912,20.4542,20.4661,349968.0
2016-07-26 10:00:00,34.36,34.47,34.32,34.34,458465.0,20.4661,20.5316,20.4423,20.4542,458465.0
2016-07-26 10:10:00,34.35,34.43,34.28,34.3,379024.0,20.4602,20.5078,20.4185,20.4304,379024.0
2016-07-26 10:20:00,34.3,34.42,34.29,34.4,313837.0,20.4304,20.5019,20.4244,20.4899,313837.0
2016-07-26 10:30:00,34.4,34.43,34.3,34.35,189026.0,20.4899,20.5078,20.4304,20.4602,189026.0
2016-07-26 10:40:00,34.35,34.36,34.3,34.33,246056.0,20.4602,20.4661,20.4304,20.4483,246056.0
2016-07-26 10:50:00,34.33,34.35,34.19,34.24,334331.0,20.4483,20.4602,20.3649,20.3946,334331.0
2016-07-26 11:00:00,34.24,34.36,34.24,34.36,282974.0,20.3946,20.4661,20.3946,20.4661,282974.0
2016-07-26 11:10:00,34.35,34.51,34.34,34.5,177476.0,20.4602,20.5555,20.4542,20.5495,177476.0
2016-07-26 11:20:00,34.5,34.59,34.46,34.58,190220.0,20.5495,20.6031,20.5257,20.5972,190220.0
2016-07-26 11:30:00,34.57,34.62,34.51,34.56,381315.0,20.5912,20.621,20.5555,20.5852,381315.0
2016-07-26 11:40:00,34.56,34.59,34.54,34.55,122261.0,20.5852,20.6031,20.5733,20.5793,122261.0
2016-07-26 11:50:00,34.55,34.63,34.55,34.59,145640.0,20.5793,20.6269,20.5793,20.6031,145640.0
2016-07-26 12:00:00,34.59,34.61,34.56,34.58,93129.0,20.6031,20.615,20.5852,20.5972,93129.0
2016-07-26 12:10:00,34.57,34.6,34.55,34.59,80835.0,20.5912,20.6091,20.5793,20.6031,80835.0
2016-07-26 12:20:00,34.58,34.63,34.58,34.59,51593.0,20.5972,20.6269,20.5972,20.6031,51593.0
2016-07-26 12:30:00,34.59,34.62,34.58,34.59,56884.0,20.6031,20.621,20.5972,20.6031,56884.0
2016-07-26 12:40:00,34.6,34.64,34.59,34.59,71654.0,20.6091,20.6329,20.6031,20.6031,71654.0
2016-07-26 12:50:00,34.6,34.6,34.56,34.58,64300.0,20.6091,20.6091,20.5852,20.5972,64300.0
2016-07-26 13:00:00,34.58,34.65,34.57,34.63,99186.0,20.5972,20.6389,20.5912,20.6269,99186.0
2016-07-26 13:10:00,34.62,34.65,34.6,34.63,98906.0,20.621,20.6389,20.6091,20.6269,98906.0
2016-07-26 13:20:00,34.63,34.63,34.56,34.59,118424.0,20.6269,20.6269,20.5852,20.6031,118424.0
2016-07-26 13:30:00,34.59,34.61,34.53,34.59,131075.0,20.6031,20.615,20.5674,20.6031,131075.0
2016-07-26 13:40:00,34.59,34.63,34.59,34.62,73381.0,20.6031,20.6269,20.6031,20.621,73381.0
2016-07-26 13:50:00,34.61,34.62,34.58,34.59,86528.0,20.615,20.621,20.5972,20.6031,86528.0
2016-07-26 14:00:00,34.59,34.62,34.56,34.56,77858.0,20.6031,20.621,20.5852,20.5852,77858.0
2016-07-26 14:10:00,34.57,34.6,34.55,34.58,65938.0,20.5912,20.6091,20.5793,20.5972,65938.0
2016-07-26 14:20:00,34.58,34.67,34.58,34.61,90969.0,20.5972,20.6508,20.5972,20.615,90969.0
2016-07-26 14:30:00,34.62,34.64,34.58,34.61,85488.0,20.621,20.6329,20.5972,20.615,85488.0
2016-07-26 14:40:00,34.61,34.64,34.6,34.62,104868.0,20.615,20.6329,20.6091,20.621,104868.0
2016-07-26 14:50:00,34.62,34.62,34.57,34.57,71903.0,20.621,20.621,20.5912,20.5912,71903.0
2016-07-26 15:00:00,34.57,34.63,34.56,34.63,92816.0,20.5912,20.6269,20.5852,20.6269,92816.0
2016-07-26 15:10:00,34.63,34.63,34.58,34.59,116801.0,20.6269,20.6269,20.5972,20.6031,116801.0
2016-07-26 15:20:00,34.59,34.64,34.59,34.62,116860.0,20.6031,20.6329,20.6031,20.621,116860.0
2016-07-26 15:30:00,34.62,34.63,34.6,34.6,98177.0,20.621,20.6269,20.6091,20.6091,98177.0
2016-07-26 15:40:00,34.61,34.61,34.58,34.6,224338.0,20.615,20.615,20.5972,20.6091,224338.0
2016-07-26 15:50:00,34.59,34.6,34.56,34.59,595431.0,20.6031,20.6091,20.5852,20.6031,595431.0
2016-07-27 09:30:00,34.97,35.13,34.92,35.13,485679.0,20.8295,20.9248,20.7997,20.9248,485679.0
2016-07-27 09:40:00,35.13,35.13,35.06,35.08,329118.0,20.9248,20.9248,20.8831,20.895,329118.0
2016-07-27 09:50:00,35.08,35.16,35.08,35.11,263620.0,20.895,20.9426,20.895,20.9128,263620.0
2016-07-27 10:00:00,35.12,35.17,35.08,35.14,270086.0,20.9188,20.9486,20.895,20.9307,270086.0
2016-07-27 10:10:00,35.14,35.14,35.08,35.12,585403.0,20.9307,20.9307,20.895,20.9188,585403.0
2016-07-27 10:20:00,35.11,35.12,34.99,35.03,416403.0,20.9128,20.9188,20.8414,20.8652,416403.0
2016-07-27 10:30:00,35.03,35.04,34.74,34.76,733851.0,20.8652,20.8712,20.6925,20.7044,733851.0
2016-07-27 10:40:00,34.77,34.77,34.63,34.63,251909.0,20.7103,20.7103,20.6269,20.6269,251909.0
2016-07-27 10:50:00,34.63,34.71,34.62,34.68,246684.0,20.6269,20.6746,20.621,20.6567,246684.0
2016-07-27 11:00:00,34.67,34.67,34.57,34.57,206163.0,20.6508,20.6508,20.5912,20.5912,206163.0
2016-07-27 11:10:00,34.58,34.58,34.45,34.45,259588.0,20.5972,20.5972,20.5197,20.5197,259588.0
2016-07-27 11:20:00,34.45,34.53,34.42,34.52,172121.0,20.5197,20.5674,20.5019,20.5614,172121.0
2016-07-27 11:30:00,34.51,34.53,34.42,34.47,189444.0,20.5555,20.5674,20.5019,20.5316,189444.0
2016-07-27 11:40:00,34.47,34.52,34.44,34.5,164954.0,20.5316,20.5614,20.5138,20.5495,164954.0
2016-07-27 11:50:00,34.5,34.52,34.47,34.49,140979.0,20.5495,20.5614,20.5316,20.5436,140979.0
2016-07-27 12:00:00,34.48,34.51,34.47,34.5,107802.0,20.5376,20.5555,20.5316,20.5495,107802.0
2016-07-27 12:10:00,34.5,34.51,34.46,34.48,81344.0,20.5495,20.5555,20.5257,20.5376,81344.0
2016-07-27 12:20:00,34.49,34.5,34.46,34.49,90342.0,20.5436,20.5495,20.5257,20.5436,90342.0
2016-07-27 12:30:00,34.5,34.51,34.47,34.5,89771.0,20.5495,20.5555,20.5316,20.5495,89771.0
2016-07-27 12:40:00,34.51,34.54,34.51,34.52,51104.0,20.5555,20.5733,20.5555,20.5614,51104.0
2016-07-27 12:50:00,34.52,34.54,34.49,34.51,101729.0,20.5614,20.5733,20.5436,20.5555,101729.0
2016-07-27 13:00:00,34.51,34.54,34.48,34.52,103997.0,20.5555,20.5733,20.5376,20.5614,103997.0
2016-07-27 13:10:00,34.52,34.53,34.51,34.52,105307.0,20.5614,20.5674,20.5555,20.5614,105307.0
2016-07-27 13:20:00,34.52,34.53,34.48,34.48,106359.0,20.5614,20.5674,20.5376,20.5376,106359.0
2016-07-27 13:30:00,34.49,34.5,34.48,34.49,94095.0,20.5436,20.5495,20.5376,20.5436,94095.0
2016-07-27 13:40:00,34.49,34.55,34.49,34.55,113632.0,20.5436,20.5793,20.5436,20.5793,113632.0
2016-07-27 13:50:00,34.54,34.55,34.49,34.53,124984.0,20.5733,20.5793,20.5436,20.5674,124984.0
2016-07-27 14:00:00,34.53,34.59,34.49,34.51,209653.0,20.5674,20.6031,20.5436,20.5555,209653.0
2016-07-27 14:10:00,34.52,34.63,34.47,34.61,217141.0,20.5614,20.6269,20.5316,20.615,217141.0
2016-07-27 14:20:00,34.62,34.65,34.57,34.58,101671.0,20.621,20.6389,20.5912,20.5972,101671.0
2016-07-27 14:30:00,34.57,34.63,34.56,34.59,131044.0,20.5912,20.6269,20.5852,20.6031,131044.0
2016-07-27 14:40:00,34.59,34.62,34.58,34.6,108895.0,20.6031,20.621,20.5972,20.6091,108895.0
2016-07-27 14:50:00,34.59,34.61,34.58,34.6,77959.0,20.6031,20.615,20.5972,20.6091,77959.0
2016-07-27 15:00:00,34.59,34.67,34.59,34.61,144512.0,20.6031,20.6508,20.6031,20.615,144512.0
2016-07-27 15:10:00,34.6,34.68,34.6,34.68,117776.0,20.6091,20.6567,20.6091,20.6567,117776.0
2016-07-27 15:20:00,34.68,34.68,34.61,34.64,136976.0,20.6567,20.6567,20.615,20.6329,136976.0
2016-07-27 15:30:00,34.64,34.64,34.62,34.63,103315.0,20.6329,20.6329,20.621,20.6269,103315.0
2016-07-27 15:40:00,34.64,34.69,34.6,34.6,273718.0,20.6329,20.6627,20.6091,20.6091,273718.0
2016-07-27 15:50:00,34.61,34.61,34.5,34.57,491788.0,20.615,20.615,20.5495,20.5912,491788.0
2016-07-28 09:30:00,34.42,34.43,34.3,34.3,534124.0,20.5019,20.5078,20.4304,20.4304,534124.0
2016-07-28 09:40:00,34.31,34.41,34.25,34.39,464566.0,20.4363,20.4959,20.4006,20.484,464566.0
2016-07-28 09:50:00,34.39,34.47,34.38,34.42,255221.0,20.484,20.5316,20.478,20.5019,255221.0
2016-07-28 10:00:00,34.42,34.45,34.22,34.3,300975.0,20.5019,20.5197,20.3827,20.4304,300975.0
2016-07-28 10:10:00,34.3,34.31,34.14,34.15,602789.0,20.4304,20.4363,20.3351,20.341,602789.0
2016-07-28 10:20:00,34.15,34.15,34.1,34.12,265698.0,20.341,20.341,20.3113,20.3232,265698.0
2016-07-28 10:30:00,34.13,34.15,34.03,34.07,314331.0,20.3291,20.341,20.2696,20.2934,314331.0
2016-07-28 10:40:00,34.06,34.16,34.04,34.13,221359.0,20.2874,20.347,20.2755,20.3291,221359.0
2016-07-28 10:50:00,34.13,34.14,34.02,34.03,166996.0,20.3291,20.3351,20.2636,20.2696,166996.0
2016-07-28 11:00:00,34.03,34.12,34.03,34.08,109037.0,20.2696,20.3232,20.2696,20.2993,109037.0
2016-07-28 11:10:00,34.08,34.14,34.04,34.1,399119.0,20.2993,20.3351,20.2755,20.3113,399119.0
2016-07-28 11:20:00,34.1,34.13,34.07,34.07,207849.0,20.3113,20.3291,20.2934,20.2934,207849.0
2016-07-28 11:30:00,34.08,34.12,33.99,34.03,528529.0,20.2993,20.3232,20.2457,20.2696,528529.0
2016-07-28 11:40:00,34.03,34.03,33.98,33.99,236047.0,20.2696,20.2696,20.2398,20.2457,236047.0
2016-07-28 11:50:00,33.99,34.04,33.97,34.03,168908.0,20.2457,20.2755,20.2338,20.2696,168908.0
2016-07-28 12:00:00,34.04,34.1,34.02,34.07,151793.0,20.2755,20.3113,20.2636,20.2934,151793.0
2016-07-28 12:10:00,34.07,34.07,34.01,34.02,69716.0,20.2934,20.2934,20.2576,20.2636,69716.0
2016-07-28 12:20:00,34.01,34.01,33.98,34.01,118494.0,20.2576,20.2576,20.2398,20.2576,118494.0
2016-07-28 12:30:00,34.01,34.01,33.96,33.97,128632.0,20.2576,20.2576,20.2279,20.2338,128632.0
2016-07-28 12:40:00,33.96,33.99,33.95,33.96,61428.0,20.2279,20.2457,20.2219,20.2279,61428.0
2016-07-28 12:50:00,33.96,33.98,33.95,33.97,93607.0,20.2279,20.2398,20.2219,20.2338,93607.0
2016-07-28 13:00:00,33.96,33.97,33.95,33.96,59140.0,20.2279,20.2338,20.2219,20.2279,59140.0
2016-07-28 13:10:00,33.95,33.97,33.93,33.94,88647.0,20.2219,20.2338,20.21,20.216,88647.0
2016-07-28 13:20:00,33.94,33.99,33.92,33.98,94789.0,20.216,20.2457,20.204,20.2398,94789.0
2016-07-28 13:30:00,33.98,33.99,33.95,33.96,71892.0,20.2398,20.2457,20.2219,20.2279,71892.0
2016-07-28 13:40:00,33.95,33.96,33.91,33.96,176368.0,20.2219,20.2279,20.1981,20.2279,176368.0
2016-07-28 13:50:00,33.96,33.99,33.94,33.99,64271.0,20.2279,20.2457,20.216,20.2457,64271.0
2016-07-28 14:00:00,33.99,34.0,33.97,34.0,95786.0,20.2457,20.2517,20.2338,20.2517,95786.0
2016-07-28 14:10:00,34.0,34.02,33.95,34.0,89489.0,20.2517,20.2636,20.2219,20.2517,89489.0
2016-07-28 14:20:00,34.0,34.05,33.99,34.0,112153.0,20.2517,20.2815,20.2457,20.2517,112153.0
2016-07-28 14:30:00,34.01,34.02,34.0,34.02,71261.0,20.2576,20.2636,20.2517,20.2636,71261.0
2016-07-28 14:40:00,34.02,34.05,34.01,34.04,147402.0,20.2636,20.2815,20.2576,20.2755,147402.0
2016-07-28 14:50:00,34.04,34.05,34.0,34.01,119168.0,20.2755,20.2815,20.2517,20.2576,119168.0
2016-07-28 15:00:00,34.0,34.03,33.97,33.98,159688.0,20.2517,20.2696,20.2338,20.2398,159688.0
2016-07-28 15:10:00,33.97,34.0,33.97,33.99,87378.0,20.2338,20.2517,20.2338,20.2457,87378.0
2016-07-28 15:20:00,33.98,34.02,33.98,34.01,140722.0,20.2398,20.2636,20.2398,20.2576,140722.0
2016-07-28 15:30:00,34.01,34.05,34.0,34.04,246451.0,20.2576,20.2815,20.2517,20.2755,246451.0
2016-07-28 15:40:00,34.04,34.08,34.03,34.08,206014.0,20.2755,20.2993,20.2696,20.2993,206014.0
2016-07-28 15:50:00,34.08,34.08,33.99,34.0,1018150.0,20.2993,20.2993,20.2457,20.2517,1018150.0
2016-07-29 09:30:00,34.01,34.08,33.95,34.05,388416.0,20.2576,20.2993,20.2219,20.2815,388416.0
2016-07-29 09:40:00,34.05,34.05,33.9,33.93,534685.0,20.2815,20.2815,20.1921,20.21,534685.0
2016-07-29 09:50:00,33.93,33.99,33.87,33.98,243305.0,20.21,20.2457,20.1743,20.2398,243305.0
2016-07-29 10:00:00,33.98,34.03,33.88,33.97,208853.0,20.2398,20.2696,20.1802,20.2338,208853.0
2016-07-29 10:10:00,33.98,34.07,33.92,34.03,369665.0,20.2398,20.2934,20.204,20.2696,369665.0
2016-07-29 10:20:00,34.02,34.09,34.01,34.06,196509.0,20.2636,20.3053,20.2576,20.2874,196509.0
2016-07-29 10:30:00,34.06,34.19,34.02,34.19,194441.0,20.2874,20.3649,20.2636,20.3649,194441.0
2016-07-29 10:40:00,34.19,34.31,34.17,34.28,174644.0,20.3649,20.4363,20.3529,20.4185,174644.0
2016-07-29 10:50:00,34.28,34.36,34.25,34.29,204010.0,20.4185,20.4661,20.4006,20.4244,204010.0
2016-07-29 11:00:00,34.29,34.38,34.28,34.31,224448.0,20.4244,20.478,20.4185,20.4363,224448.0
2016-07-29 11:10:00,34.31,34.37,34.3,34.33,196566.0,20.4363,20.4721,20.4304,20.4483,196566.0
2016-07-29 11:20:00,34.32,34.37,34.25,34.26,269103.0,20.4423,20.4721,20.4006,20.4066,269103.0
2016-07-29 11:30:00,34.26,34.3,34.21,34.29,200448.0,20.4066,20.4304,20.3768,20.4244,200448.0
2016-07-29 11:40:00,34.28,34.31,34.24,34.26,87511.0,20.4185,20.4363,20.3946,20.4066,87511.0
2016-07-29 11:50:00,34.25,34.31,34.24,34.3,100923.0,20.4006,20.4363,20.3946,20.4304,100923.0
2016-07-29 12:00:00,34.3,34.35,34.28,34.33,181372.0,20.4304,20.4602,20.4185,20.4483,181372.0
2016-07-29 12:10:00,34.32,34.35,34.3,34.31,42526.0,20.4423,20.4602,20.4304,20.4363,42526.0
2016-07-29 12:20:00,34.32,34.32,34.27,34.27,32398.0,20.4423,20.4423,20.4125,20.4125,32398.0
2016-07-29 12:30:00,34.27,34.28,34.26,34.26,35593.0,20.4125,20.4185,20.4066,20.4066,35593.0
2016-07-29 12:40:00,34.26,34.28,34.22,34.28,116590.0,20.4066,20.4185,20.3827,20.4185,116590.0
2016-07-29 12:50:00,34.27,34.28,34.25,34.27,86923.0,20.4125,20.4185,20.4006,20.4125,86923.0
2016-07-29 13:00:00,34.27,34.32,34.27,34.32,57217.0,20.4125,20.4423,20.4125,20.4423,57217.0
2016-07-29 13:10:00,34.32,34.35,34.3,34.31,31377.0,20.4423,20.4602,20.4304,20.4363,31377.0
2016-07-29 13:20:00,34.32,34.32,34.28,34.3,55130.0,20.4423,20.4423,20.4185,20.4304,55130.0
2016-07-29 13:30:00,34.31,34.34,34.3,34.33,36169.0,20.4363,20.4542,20.4304,20.4483,36169.0
2016-07-29 13:40:00,34.33,34.36,34.32,34.35,81395.0,20.4483,20.4661,20.4423,20.4602,81395.0
2016-07-29 13:50:00,34.36,34.39,34.35,34.38,52171.0,20.4661,20.484,20.4602,20.478,52171.0
2016-07-29 14:00:00,34.39,34.41,34.35,34.41,130416.0,20.484,20.4959,20.4602,20.4959,130416.0
2016-07-29 14:10:00,34.41,34.42,34.37,34.4,85831.0,20.4959,20.5019,20.4721,20.4899,85831.0
2016-07-29 14:20:00,34.41,34.43,34.39,34.42,41057.0,20.4959,20.5078,20.484,20.5019,41057.0
2016-07-29 14:30:00,34.42,34.43,34.37,34.38,45654.0,20.5019,20.5078,20.4721,20.478,45654.0
2016-07-29 14:40:00,34.37,34.38,34.34,34.35,93691.0,20.4721,20.478,20.4542,20.4602,93691.0
2016-07-29 14:50:00,34.35,34.37,34.34,34.36,74672.0,20.4602,20.4721,20.4542,20.4661,74672.0
2016-07-29 15:00:00,34.36,34.37,34.32,34.35,79574.0,20.4661,20.4721,20.4423,20.4602,79574.0
2016-07-29 15:10:00,34.35,34.38,34.34,34.36,85230.0,20.4602,20.478,20.4542,20.4661,85230.0
2016-07-29 15:20:00,34.35,34.38,34.34,34.36,86213.0,20.4602,20.478,20.4542,20.4661,86213.0
2016-07-29 15:30:00,34.35,34.36,34.35,34.36,83677.0,20.4602,20.4661,20.4602,20.4661,83677.0
2016-07-29 15:40:00,34.36,34.43,34.35,34.41,301063.0,20.4661,20.5078,20.4602,20.4959,301063.0
2016-07-29 15:50:00,34.41,34.43,34.39,34.4,369711.0,20.4959,20.5078,20.484,20.4899,369711.0
2016-08-01 09:30:00,33.91,33.94,33.73,33.77,585356.0,20.1981,20.216,20.0909,20.1147,585356.0
2016-08-01 09:40:00,33.77,33.85,33.72,33.73,380573.0,20.1147,20.1623,20.0849,20.0909,380573.0
2016-08-01 09:50:00,33.73,33.75,33.61,33.7,320054.0,20.0909,20.1028,20.0194,20.073,320054.0
2016-08-01 10:00:00,33.7,33.75,33.62,33.7,242797.0,20.073,20.1028,20.0253,20.073,242797.0
2016-08-01 10:10:00,33.7,33.76,33.66,33.7,252040.0,20.073,20.1087,20.0492,20.073,252040.0
2016-08-01 10:20:00,33.69,33.7,33.58,33.59,294840.0,20.067,20.073,20.0015,20.0075,294840.0
2016-08-01 10:30:00,33.58,33.61,33.54,33.54,380824.0,20.0015,20.0194,19.9777,19.9777,380824.0
2016-08-01 10:40:00,33.54,33.6,33.53,33.56,212243.0,19.9777,20.0134,19.9717,19.9896,212243.0
2016-08-01 10:50:00,33.56,33.58,33.55,33.57,175516.0,19.9896,20.0015,19.9837,19.9956,175516.0
2016-08-01 11:00:00,33.56,33.64,33.54,33.63,270999.0,19.9896,20.0373,19.9777,20.0313,270999.0
2016-08-01 11:10:00,33.62,33.67,33.55,33.56,239243.0,20.0253,20.0551,19.9837,19.9896,239243.0
2016-08-01 11:20:00,33.57,33.6,33.5,33.5,370354.0,19.9956,20.0134,19.9539,19.9539,370354.0
2016-08-01 11:30:00,33.51,33.52,33.43,33.44,322448.0,19.9598,19.9658,19.9122,19.9181,322448.0
2016-08-01 11:40:00,33.44,33.46,33.41,33.43,145023.0,19.9181,19.93,19.9003,19.9122,145023.0
2016-08-01 11:50:00,33.43,33.43,33.4,33.42,127411.0,19.9122,19.9122,19.8943,19.9062,127411.0
2016-08-01 12:00:00,33.41,33.45,33.37,33.37,170260.0,19.9003,19.9241,19.8764,19.8764,170260.0
2016-08-01 12:10:00,33.37,33.37,33.3,33.31,175263.0,19.8764,19.8764,19.8347,19.8407,175263.0
2016-08-01 12:20:00,33.31,33.32,33.27,33.29,140223.0,19.8407,19.8467,19.8169,19.8288,140223.0
2016-08-01 12:30:00,33.29,33.31,33.25,33.3,169333.0,19.8288,19.8407,19.805,19.8347,169333.0
2016-08-01 12:40:00,33.29,33.3,33.25,33.26,89197.0,19.8288,19.8347,19.805,19.8109,89197.0
2016-08-01 12:50:00,33.26,33.26,33.21,33.23,317093.0,19.8109,19.8109,19.7811,19.793,317093.0
2016-08-01 13:00:00,33.23,33.24,33.19,33.19,140147.0,19.793,19.799,19.7692,19.7692,140147.0
2016-08-01 13:10:00,33.19,33.25,33.19,33.23,122955.0,19.7692,19.805,19.7692,19.793,122955.0
2016-08-01 13:20:00,33.23,33.26,33.22,33.23,161359.0,19.793,19.8109,19.7871,19.793,161359.0
2016-08-01 13:30:00,33.24,33.24,33.2,33.2,51505.0,19.799,19.799,19.7752,19.7752,51505.0
2016-08-01 13:40:00,33.2,33.21,33.18,33.19,134962.0,19.7752,19.7811,19.7633,19.7692,134962.0
2016-08-01 13:50:00,33.18,33.23,33.15,33.23,169124.0,19.7633,19.793,19.7454,19.793,169124.0
2016-08-01 14:00:00,33.22,33.25,33.2,33.21,144976.0,19.7871,19.805,19.7752,19.7811,144976.0
2016-08-01 14:10:00,33.21,33.21,33.15,33.19,227206.0,19.7811,19.7811,19.7454,19.7692,227206.0
2016-08-01 14:20:00,33.18,33.2,33.15,33.17,159947.0,19.7633,19.7752,19.7454,19.7573,159947.0
2016-08-01 14:30:00,33.17,33.19,33.15,33.17,116657.0,19.7573,19.7692,19.7454,19.7573,116657.0
2016-08-01 14:40:00,33.17,33.19,33.15,33.16,224495.0,19.7573,19.7692,19.7454,19.7514,224495.0
2016-08-01 14:50:00,33.15,33.16,33.12,33.15,284190.0,19.7454,19.7514,19.7275,19.7454,284190.0
2016-08-01 15:00:00,33.15,33.15,33.12,33.13,130834.0,19.7454,19.7454,19.7275,19.7335,130834.0
2016-08-01 15:10:00,33.12,33.15,33.11,33.11,214674.0,19.7275,19.7454,19.7216,19.7216,214674.0
2016-08-01 15:20:00,33.11,33.12,33.1,33.11,443722.0,19.7216,19.7275,19.7156,19.7216,443722.0
2016-08-01 15:30:00,33.11,33.13,33.1,33.12,369785.0,19.7216,19.7335,19.7156,19.7275,369785.0
2016-08-01 15:40:00,33.13,33.16,33.12,33.15,632905.0,19.7335,19.7514,19.7275,19.7454,632905.0
2016-08-01 15:50:00,33.16,33.2,33.11,33.18,1025550.0,19.7514,19.7752,19.7216,19.7633,1025550.0
2016-08-02 09:30:00,33.65,33.67,33.52,33.54,506578.0,20.0432,20.0551,19.9658,19.9777,506578.0
2016-08-02 09:40:00,33.53,33.66,33.51,33.59,511989.0,19.9717,20.0492,19.9598,20.0075,511989.0
2016-08-02 09:50:00,33.6,33.7,33.59,33.69,285205.0,20.0134,20.073,20.0075,20.067,285205.0
2016-08-02 10:00:00,33.69,33.75,33.65,33.68,300997.0,20.067,20.1028,20.0432,20.0611,300997.0
2016-08-02 10:10:00,33.68,33.68,33.53,33.53,262579.0,20.0611,20.0611,19.9717,19.9717,262579.0
2016-08-02 10:20:00,33.54,33.61,33.51,33.58,246532.0,19.9777,20.0194,19.9598,20.0015,246532.0
2016-08-02 10:30:00,33.58,33.59,33.48,33.51,230239.0,20.0015,20.0075,19.942,19.9598,230239.0
2016-08-02 10:40:00,33.51,33.51,33.39,33.4,181805.0,19.9598,19.9598,19.8884,19.8943,181805.0
2016-08-02 10:50:00,33.39,33.43,33.3,33.3,241257.0,19.8884,19.9122,19.8347,19.8347,241257.0
2016-08-02 11:00:00,33.3,33.37,33.3,33.35,276549.0,19.8347,19.8764,19.8347,19.8645,276549.0
2016-08-02 11:10:00,33.35,33.38,33.32,33.33,201733.0,19.8645,19.8824,19.8467,19.8526,201733.0
2016-08-02 11:20:00,33.34,33.49,33.33,33.36,271566.0,19.8586,19.9479,19.8526,19.8705,271566.0
2016-08-02 11:30:00,33.35,33.35,33.22,33.22,241013.0,19.8645,19.8645,19.7871,19.7871,241013.0
2016-08-02 11:40:00,33.23,33.26,33.2,33.23,235430.0,19.793,19.8109,19.7752,19.793,235430.0
2016-08-02 11:50:00,33.23,33.27,33.22,33.25,182897.0,19.793,19.8169,19.7871,19.805,182897.0
2016-08-02 12:00:00,33.25,33.27,33.22,33.25,156264.0,19.805,19.8169,19.7871,19.805,156264.0
2016-08-02 12:10:00,33.25,33.32,33.23,33.28,133541.0,19.805,19.8467,19.793,19.8228,133541.0
2016-08-02 12:20:00,33.28,33.32,33.26,33.27,122081.0,19.8228,19.8467,19.8109,19.8169,122081.0
2016-08-02 12:30:00,33.27,33.28,33.24,33.28,71216.0,19.8169,19.8228,19.799,19.8228,71216.0
2016-08-02 12:40:00,33.27,33.29,33.25,33.26,76347.0,19.8169,19.8288,19.805,19.8109,76347.0
2016-08-02 12:50:00,33.25,33.26,33.18,33.22,186450.0,19.805,19.8109,19.7633,19.7871,186450.0
2016-08-02 13:00:00,33.22,33.23,33.15,33.16,147337.0,19.7871,19.793,19.7454,19.7514,147337.0
2016-08-02 13:10:00,33.17,33.23,33.15,33.2,147908.0,19.7573,19.793,19.7454,19.7752,147908.0
2016-08-02 13:20:00,33.2,33.21,33.18,33.2,128092.0,19.7752,19.7811,19.7633,19.7752,128092.0
2016-08-02 13:30:00,33.2,33.2,33.14,33.16,128043.0,19.7752,19.7752,19.7394,19.7514,128043.0
2016-08-02 13:40:00,33.16,33.19,33.14,33.17,86039.0,19.7514,19.7692,19.7394,19.7573,86039.0
2016-08-02 13:50:00,33.17,33.18,33.17,33.17,33417.0,19.7573,19.7633,19.7573,19.7573,33417.0
2016-08-02 14:00:00,33.18,33.32,33.17,33.32,197166.0,19.7633,19.8467,19.7573,19.8467,197166.0
2016-08-02 14:10:00,33.32,33.32,33.26,33.27,152876.0,19.8467,19.8467,19.8109,19.8169,152876.0
2016-08-02 14:20:00,33.28,33.38,33.27,33.37,143935.0,19.8228,19.8824,19.8169,19.8764,143935.0
2016-08-02 14:30:00,33.36,33.37,33.3,33.33,119968.0,19.8705,19.8764,19.8347,19.8526,119968.0
2016-08-02 14:40:00,33.33,33.4,33.33,33.35,155320.0,19.8526,19.8943,19.8526,19.8645,155320.0
2016-08-02 14:50:00,33.34,33.35,33.29,33.34,218147.0,19.8586,19.8645,19.8288,19.8586,218147.0
2016-08-02 15:00:00,33.33,33.36,33.33,33.34,83436.0,19.8526,19.8705,19.8526,19.8586,83436.0
2016-08-02 15:10:00,33.34,33.35,33.28,33.32,275623.0,19.8586,19.8645,19.8228,19.8467,275623.0
2016-08-02 15:20:00,33.31,33.39,33.3,33.37,253303.0,19.8407,19.8884,19.8347,19.8764,253303.0
2016-08-02 15:30:00,33.37,33.41,33.36,33.41,229487.0,19.8764,19.9003,19.8705,19.9003,229487.0
2016-08-02 15:40:00,33.41,33.44,33.36,33.44,257227.0,19.9003,19.9181,19.8705,19.9181,257227.0
2016-08-02 15:50:00,33.44,33.47,33.43,33.45,713159.0,19.9181,19.936,19.9122,19.9241,713159.0
2016-08-03 09:30:00,32.63,32.76,32.57,32.7,627305.0,19.786,19.8648,19.7496,19.8284,627305.0
2016-08-03 09:40:00,32.71,32.8,32.7,32.72,388111.0,19.8345,19.8891,19.8284,19.8406,388111.0
2016-08-03 09:50:00,32.72,32.73,32.61,32.64,316083.0,19.8406,19.8466,19.7739,19.7921,316083.0
2016-08-03 10:00:00,32.64,32.73,32.58,32.69,386490.0,19.7921,19.8466,19.7557,19.8224,386490.0
2016-08-03 10:10:00,32.7,32.77,32.67,32.69,196470.0,19.8284,19.8709,19.8102,19.8224,196470.0
2016-08-03 10:20:00,32.68,32.72,32.65,32.71,177126.0,19.8163,19.8406,19.7981,19.8345,177126.0
2016-08-03 10:30:00,32.7,32.88,32.5,32.82,811868.0,19.8284,19.9376,19.7072,19.9012,811868.0
2016-08-03 10:40:00,32.82,32.91,32.82,32.85,226738.0,19.9012,19.9558,19.9012,19.9194,226738.0
2016-08-03 10:50:00,32.86,32.9,32.78,32.79,172886.0,19.9255,19.9497,19.8769,19.883,172886.0
2016-08-03 11:00:00,32.8,32.8,32.67,32.68,282164.0,19.8891,19.8891,19.8102,19.8163,282164.0
2016-08-03 11:10:00,32.67,32.75,32.64,32.74,214467.0,19.8102,19.8588,19.7921,19.8527,214467.0
2016-08-03 11:20:00,32.74,32.82,32.74,32.78,173897.0,19.8527,19.9012,19.8527,19.8769,173897.0
2016-08-03 11:30:00,32.77,32.84,32.76,32.8,182541.0,19.8709,19.9133,19.8648,19.8891,182541.0
2016-08-03 11:40:00,32.81,32.85,32.76,32.8,160114.0,19.8951,19.9194,19.8648,19.8891,160114.0
2016-08-03 11:50:00,32.8,32.85,32.8,32.83,149835.0,19.8891,19.9194,19.8891,19.9073,149835.0
2016-08-03 12:00:00,32.83,32.9,32.81,32.9,194127.0,19.9073,19.9497,19.8951,19.9497,194127.0
2016-08-03 12:10:00,32.89,32.9,32.83,32.86,211227.0,19.9436,19.9497,19.9073,19.9255,211227.0
2016-08-03 12:20:00,32.85,32.87,32.84,32.86,144729.0,19.9194,19.9315,19.9133,19.9255,144729.0
2016-08-03 12:30:00,32.87,32.89,32.85,32.89,99098.0,19.9315,19.9436,19.9194,19.9436,99098.0
2016-08-03 12:40:00,32.88,32.94,32.88,32.94,148214.0,19.9376,19.974,19.9376,19.974,148214.0
2016-08-03 12:50:00,32.94,32.96,32.9,32.9,135087.0,19.974,19.9861,19.9497,19.9497,135087.0
2016-08-03 13:00:00,32.9,32.91,32.88,32.89,85597.0,19.9497,19.9558,19.9376,19.9436,85597.0
2016-08-03 13:10:00,32.89,32.9,32.86,32.86,104514.0,19.9436,19.9497,19.9255,19.9255,104514.0
2016-08-03 13:20:00,32.86,32.87,32.85,32.86,86760.0,19.9255,19.9315,19.9194,19.9255,86760.0
2016-08-03 13:30:00,32.86,32.93,32.86,32.91,89556.0,19.9255,19.9679,19.9255,19.9558,89556.0
2016-08-03 13:40:00,32.91,32.94,32.9,32.93,91579.0,19.9558,19.974,19.9497,19.9679,91579.0
2016-08-03 13:50:00,32.93,32.93,32.88,32.89,114307.0,19.9679,19.9679,19.9376,19.9436,114307.0
2016-08-03 14:00:00,32.89,32.92,32.87,32.87,114443.0,19.9436,19.9618,19.9315,19.9315,114443.0
2016-08-03 14:10:00,32.88,32.9,32.83,32.84,221422.0,19.9376,19.9497,19.9073,19.9133,221422.0
2016-08-03 14:20:00,32.83,32.84,32.77,32.77,264410.0,19.9073,19.9133,19.8709,19.8709,264410.0
2016-08-03 14:30:00,32.77,32.81,32.76,32.77,268499.0,19.8709,19.8951,19.8648,19.8709,268499.0
2016-08-03 14:40:00,32.78,32.8,32.77,32.79,101115.0,19.8769,19.8891,19.8709,19.883,101115.0
2016-08-03 14:50:00,32.79,32.84,32.78,32.78,330596.0,19.883,19.9133,19.8769,19.8769,330596.0
2016-08-03 15:00:00,32.78,32.84,32.77,32.82,183061.0,19.8769,19.9133,19.8709,19.9012,183061.0
2016-08-03 15:10:00,32.82,32.88,32.81,32.87,146373.0,19.9012,19.9376,19.8951,19.9315,146373.0
2016-08-03 15:20:00,32.87,32.94,32.84,32.93,257119.0,19.9315,19.974,19.9133,19.9679,257119.0
2016-08-03 15:30:00,32.93,32.94,32.89,32.94,220540.0,19.9679,19.974,19.9436,19.974,220540.0
2016-08-03 15:40:00,32.94,32.99,32.93,32.99,284561.0,19.974,20.0043,19.9679,20.0043,284561.0
2016-08-03 15:50:00,32.98,33.03,32.98,33.02,560684.0,19.9982,20.0285,19.9982,20.0225,560684.0
2016-08-04 09:30:00,33.06,33.3,33.06,33.28,466734.0,20.0467,20.1923,20.0467,20.1801,466734.0
2016-08-04 09:40:00,33.28,33.3,33.16,33.16,274115.0,20.1801,20.1923,20.1074,20.1074,274115.0
2016-08-04 09:50:00,33.17,33.22,33.05,33.06,271627.0,20.1134,20.1438,20.0407,20.0467,271627.0
2016-08-04 10:00:00,33.05,33.08,32.98,33.01,433528.0,20.0407,20.0589,19.9982,20.0164,433528.0
2016-08-04 10:10:00,33.01,33.1,32.98,33.06,296070.0,20.0164,20.071,19.9982,20.0467,296070.0
2016-08-04 10:20:00,33.07,33.14,33.02,33.13,166694.0,20.0528,20.0952,20.0225,20.0892,166694.0
2016-08-04 10:30:00,33.13,33.19,33.07,33.09,242154.0,20.0892,20.1256,20.0528,20.0649,242154.0
2016-08-04 10:40:00,33.09,33.1,33.02,33.05,156393.0,20.0649,20.071,20.0225,20.0407,156393.0
2016-08-04 10:50:00,33.04,33.13,33.0,33.13,473276.0,20.0346,20.0892,20.0104,20.0892,473276.0
2016-08-04 11:00:00,33.12,33.13,33.06,33.13,141936.0,20.0831,20.0892,20.0467,20.0892,141936.0
2016-08-04 11:10:00,33.13,33.15,33.04,33.05,211381.0,20.0892,20.1013,20.0346,20.0407,211381.0
2016-08-04 11:20:00,33.06,33.16,33.05,33.07,210153.0,20.0467,20.1074,20.0407,20.0528,210153.0
2016-08-04 11:30:00,33.07,33.11,33.03,33.09,189693.0,20.0528,20.0771,20.0285,20.0649,189693.0
2016-08-04 11:40:00,33.1,33.15,33.1,33.14,94235.0,20.071,20.1013,20.071,20.0952,94235.0
2016-08-04 11:50:00,33.14,33.23,33.12,33.2,99439.0,20.0952,20.1498,20.0831,20.1316,99439.0
2016-08-04 12:00:00,33.21,33.24,33.16,33.17,112330.0,20.1377,20.1559,20.1074,20.1134,112330.0
2016-08-04 12:10:00,33.16,33.18,33.1,33.11,93789.0,20.1074,20.1195,20.071,20.0771,93789.0
2016-08-04 12:20:00,33.11,33.13,33.11,33.12,57081.0,20.0771,20.0892,20.0771,20.0831,57081.0
2016-08-04 12:30:00,33.12,33.16,33.11,33.14,75842.0,20.0831,20.1074,20.0771,20.0952,75842.0
2016-08-04 12:40:00,33.14,33.15,33.11,33.14,75157.0,20.0952,20.1013,20.0771,20.0952,75157.0
2016-08-04 12:50:00,33.14,33.18,33.13,33.14,87161.0,20.0952,20.1195,20.0892,20.0952,87161.0
2016-08-04 13:00:00,33.14,33.14,33.09,33.09,51589.0,20.0952,20.0952,20.0649,20.0649,51589.0
2016-08-04 13:10:00,33.09,33.1,33.07,33.07,64245.0,20.0649,20.071,20.0528,20.0528,64245.0
2016-08-04 13:20:00,33.07,33.1,33.05,33.07,162257.0,20.0528,20.071,20.0407,20.0528,162257.0
2016-08-04 13:30:00,33.06,33.07,33.05,33.05,58640.0,20.0467,20.0528,20.0407,20.0407,58640.0
2016-08-04 13:40:00,33.06,33.08,33.04,33.08,105236.0,20.0467,20.0589,20.0346,20.0589,105236.0
2016-08-04 13:50:00,33.07,33.09,33.04,33.06,114014.0,20.0528,20.0649,20.0346,20.0467,114014.0
2016-08-04 14:00:00,33.06,33.06,33.03,33.05,63276.0,20.0467,20.0467,20.0285,20.0407,63276.0
2016-08-04 14:10:00,33.05,33.06,33.0,33.0,81423.0,20.0407,20.0467,20.0104,20.0104,81423.0
2016-08-04 14:20:00,33.0,33.03,32.98,33.02,148857.0,20.0104,20.0285,19.9982,20.0225,148857.0
2016-08-04 14:30:00,33.02,33.02,33.0,33.0,76393.0,20.0225,20.0225,20.0104,20.0104,76393.0
2016-08-04 14:40:00,33.0,33.01,32.99,32.99,67566.0,20.0104,20.0164,20.0043,20.0043,67566.0
2016-08-04 14:50:00,32.99,33.0,32.98,32.98,53842.0,20.0043,20.0104,19.9982,19.9982,53842.0
2016-08-04 15:00:00,32.99,33.01,32.98,33.0,171847.0,20.0043,20.0164,19.9982,20.0104,171847.0
2016-08-04 15:10:00,32.99,33.0,32.95,32.97,139968.0,20.0043,20.0104,19.98,19.9922,139968.0
2016-08-04 15:20:00,32.96,32.98,32.93,32.95,181120.0,19.9861,19.9982,19.9679,19.98,181120.0
2016-08-04 15:30:00,32.95,32.98,32.94,32.97,160351.0,19.98,19.9982,19.974,19.9922,160351.0
2016-08-04 15:40:00,32.97,33.0,32.97,32.98,172004.0,19.9922,20.0104,19.9922,19.9982,172004.0
2016-08-04 15:50:00,32.99,33.01,32.96,33.01,413314.0,20.0043,20.0164,19.9861,20.0164,413314.0
2016-08-05 09:30:00,33.27,33.31,33.07,33.12,677166.0,20.1741,20.1983,20.0528,20.0831,677166.0
2016-08-05 09:40:00,33.13,33.17,33.05,33.09,370174.0,20.0892,20.1134,20.0407,20.0649,370174.0
2016-08-05 09:50:00,33.08,33.15,33.05,33.11,233406.0,20.0589,20.1013,20.0407,20.0771,233406.0
2016-08-05 10:00:00,33.11,33.14,33.06,33.1,184640.0,20.0771,20.0952,20.0467,20.071,184640.0
2016-08-05 10:10:00,33.1,33.23,33.1,33.16,196736.0,20.071,20.1498,20.071,20.1074,196736.0
2016-08-05 10:20:00,33.16,33.18,33.08,33.12,265986.0,20.1074,20.1195,20.0589,20.0831,265986.0
2016-08-05 10:30:00,33.12,33.12,32.96,32.98,267964.0,20.0831,20.0831,19.9861,19.9982,267964.0
2016-08-05 10:40:00,32.97,33.06,32.96,33.03,125281.0,19.9922,20.0467,19.9861,20.0285,125281.0
2016-08-05 10:50:00,33.04,33.09,33.01,33.09,183824.0,20.0346,20.0649,20.0164,20.0649,183824.0
2016-08-05 11:00:00,33.09,33.15,33.03,33.15,244703.0,20.0649,20.1013,20.0285,20.1013,244703.0
2016-08-05 11:10:00,33.15,33.17,33.1,33.13,118619.0,20.1013,20.1134,20.071,20.0892,118619.0
2016-08-05 11:20:00,33.13,33.13,33.04,33.05,89666.0,20.0892,20.0892,20.0346,20.0407,89666.0
2016-08-05 11:30:00,33.05,33.1,33.02,33.07,242054.0,20.0407,20.071,20.0225,20.0528,242054.0
2016-08-05 11:40:00,33.07,33.11,33.07,33.09,55702.0,20.0528,20.0771,20.0528,20.0649,55702.0
2016-08-05 11:50:00,33.09,33.14,33.08,33.13,49640.0,20.0649,20.0952,20.0589,20.0892,49640.0
2016-08-05 12:00:00,33.13,33.16,33.12,33.16,54766.0,20.0892,20.1074,20.0831,20.1074,54766.0
2016-08-05 12:10:00,33.16,33.17,33.13,33.14,54800.0,20.1074,20.1134,20.0892,20.0952,54800.0
2016-08-05 12:20:00,33.14,33.16,33.12,33.14,39073.0,20.0952,20.1074,20.0831,20.0952,39073.0
2016-08-05 12:30:00,33.14,33.14,33.1,33.1,40031.0,20.0952,20.0952,20.071,20.071,40031.0
2016-08-05 12:40:00,33.1,33.13,33.07,33.09,50115.0,20.071,20.0892,20.0528,20.0649,50115.0
2016-08-05 12:50:00,33.09,33.09,33.06,33.08,32208.0,20.0649,20.0649,20.0467,20.0589,32208.0
2016-08-05 13:00:00,33.08,33.09,33.06,33.08,43463.0,20.0589,20.0649,20.0467,20.0589,43463.0
2016-08-05 13:10:00,33.08,33.11,33.06,33.09,124197.0,20.0589,20.0771,20.0467,20.0649,124197.0
2016-08-05 13:20:00,33.09,33.11,33.08,33.1,70487.0,20.0649,20.0771,20.0589,20.071,70487.0
2016-08-05 13:30:00,33.1,33.11,33.1,33.1,36031.0,20.071,20.0771,20.071,20.071,36031.0
2016-08-05 13:40:00,33.11,33.11,33.1,33.1,50534.0,20.0771,20.0771,20.071,20.071,50534.0
2016-08-05 13:50:00,33.11,33.16,33.1,33.14,126626.0,20.0771,20.1074,20.071,20.0952,126626.0
2016-08-05 14:00:00,33.14,33.17,33.13,33.16,64694.0,20.0952,20.1134,20.0892,20.1074,64694.0
2016-08-05 14:10:00,33.16,33.18,33.12,33.12,109658.0,20.1074,20.1195,20.0831,20.0831,109658.0
2016-08-05 14:20:00,33.12,33.15,33.12,33.15,131595.0,20.0831,20.1013,20.0831,20.1013,131595.0
2016-08-05 14:30:00,33.15,33.17,33.14,33.16,121301.0,20.1013,20.1134,20.0952,20.1074,121301.0
2016-08-05 14:40:00,33.15,33.16,33.11,33.13,99282.0,20.1013,20.1074,20.0771,20.0892,99282.0
2016-08-05 14:50:00,33.12,33.14,33.11,33.14,62130.0,20.0831,20.0952,20.0771,20.0952,62130.0
2016-08-05 15:00:00,33.14,33.18,33.14,33.16,97001.0,20.0952,20.1195,20.0952,20.1074,97001.0
2016-08-05 15:10:00,33.17,33.2,33.16,33.18,96118.0,20.1134,20.1316,20.1074,20.1195,96118.0
2016-08-05 15:20:00,33.19,33.19,33.13,33.16,170332.0,20.1256,20.1256,20.0892,20.1074,170332.0
2016-08-05 15:30:00,33.16,33.17,33.12,33.15,151659.0,20.1074,20.1134,20.0831,20.1013,151659.0
2016-08-05 15:40:00,33.15,33.16,33.11,33.12,280164.0,20.1013,20.1074,20.0771,20.0831,280164.0
2016-08-05 15:50:00,33.12,33.15,33.11,33.14,324903.0,20.0831,20.1013,20.0771,20.0952,324903.0
2016-08-08 09:30:00,33.08,33.28,33.08,33.21,598364.0,20.0589,20.1801,20.0589,20.1377,598364.0
2016-08-08 09:40:00,33.2,33.27,33.16,33.23,326119.0,20.1316,20.1741,20.1074,20.1498,326119.0
2016-08-08 09:50:00,33.23,33.24,33.13,33.17,206355.0,20.1498,20.1559,20.0892,20.1134,206355.0
2016-08-08 10:00:00,33.18,33.25,33.16,33.23,255891.0,20.1195,20.1619,20.1074,20.1498,255891.0
2016-08-08 10:10:00,33.23,33.32,33.19,33.3,230944.0,20.1498,20.2044,20.1256,20.1923,230944.0
2016-08-08 10:20:00,33.3,33.31,33.22,33.29,206538.0,20.1923,20.1983,20.1438,20.1862,206538.0
2016-08-08 10:30:00,33.29,33.33,33.27,33.31,147208.0,20.1862,20.2105,20.1741,20.1983,147208.0
2016-08-08 10:40:00,33.32,33.35,33.3,33.32,166697.0,20.2044,20.2226,20.1923,20.2044,166697.0
2016-08-08 10:50:00,33.32,33.32,33.21,33.24,174642.0,20.2044,20.2044,20.1377,20.1559,174642.0
2016-08-08 11:00:00,33.25,33.32,33.23,33.31,121088.0,20.1619,20.2044,20.1498,20.1983,121088.0
2016-08-08 11:10:00,33.31,33.32,33.26,33.26,156557.0,20.1983,20.2044,20.168,20.168,156557.0
2016-08-08 11:20:00,33.26,33.31,33.24,33.26,194116.0,20.168,20.1983,20.1559,20.168,194116.0
2016-08-08 11:30:00,33.26,33.33,33.25,33.3,134355.0,20.168,20.2105,20.1619,20.1923,134355.0
2016-08-08 11:40:00,33.29,33.31,33.28,33.29,87645.0,20.1862,20.1983,20.1801,20.1862,87645.0
2016-08-08 11:50:00,33.29,33.34,33.27,33.32,178021.0,20.1862,20.2165,20.1741,20.2044,178021.0
2016-08-08 12:00:00,33.32,33.32,33.27,33.27,63446.0,20.2044,20.2044,20.1741,20.1741,63446.0
2016-08-08 12:10:00,33.27,33.28,33.24,33.26,63297.0,20.1741,20.1801,20.1559,20.168,63297.0
2016-08-08 12:20:00,33.25,33.28,33.25,33.26,45655.0,20.1619,20.1801,20.1619,20.168,45655.0
2016-08-08 12:30:00,33.26,33.29,33.24,33.28,64817.0,20.168,20.1862,20.1559,20.1801,64817.0
2016-08-08 12:40:00,33.29,33.29,33.27,33.28,60622.0,20.1862,20.1862,20.1741,20.1801,60622.0
2016-08-08 12:50:00,33.29,33.3,33.26,33.3,61549.0,20.1862,20.1923,20.168,20.1923,61549.0
2016-08-08 13:00:00,33.29,33.3,33.28,33.3,59404.0,20.1862,20.1923,20.1801,20.1923,59404.0
2016-08-08 13:10:00,33.29,33.34,33.29,33.32,88229.0,20.1862,20.2165,20.1862,20.2044,88229.0
2016-08-08 13:20:00,33.32,33.32,33.3,33.3,55787.0,20.2044,20.2044,20.1923,20.1923,55787.0
2016-08-08 13:30:00,33.31,33.32,33.3,33.31,51439.0,20.1983,20.2044,20.1923,20.1983,51439.0
2016-08-08 13:40:00,33.31,33.33,33.3,33.32,96934.0,20.1983,20.2105,20.1923,20.2044,96934.0
2016-08-08 13:50:00,33.32,33.38,33.3,33.37,108547.0,20.2044,20.2408,20.1923,20.2347,108547.0
2016-08-08 14:00:00,33.37,33.38,33.36,33.38,92958.0,20.2347,20.2408,20.2286,20.2408,92958.0
2016-08-08 14:10:00,33.38,33.38,33.3,33.32,135119.0,20.2408,20.2408,20.1923,20.2044,135119.0
2016-08-08 14:20:00,33.31,33.34,33.29,33.31,134216.0,20.1983,20.2165,20.1862,20.1983,134216.0
2016-08-08 14:30:00,33.3,33.31,33.27,33.27,87426.0,20.1923,20.1983,20.1741,20.1741,87426.0
2016-08-08 14:40:00,33.27,33.28,33.24,33.24,95984.0,20.1741,20.1801,20.1559,20.1559,95984.0
2016-08-08 14:50:00,33.25,33.27,33.22,33.26,111109.0,20.1619,20.1741,20.1438,20.168,111109.0
2016-08-08 15:00:00,33.26,33.26,33.22,33.23,63188.0,20.168,20.168,20.1438,20.1498,63188.0
2016-08-08 15:10:00,33.22,33.24,33.21,33.21,69174.0,20.1438,20.1559,20.1377,20.1377,69174.0
2016-08-08 15:20:00,33.21,33.23,33.21,33.23,70372.0,20.1377,20.1498,20.1377,20.1498,70372.0
2016-08-08 15:30:00,33.23,33.23,33.19,33.2,115063.0,20.1498,20.1498,20.1256,20.1316,115063.0
2016-08-08 15:40:00,33.2,33.22,33.19,33.2,132177.0,20.1316,20.1438,20.1256,20.1316,132177.0
2016-08-08 15:50:00,33.2,33.2,33.17,33.17,378587.0,20.1316,20.1316,20.1134,20.1134,378587.0
2016-08-09 09:30:00,33.5,33.52,33.38,33.47,401537.0,20.3135,20.3257,20.2408,20.2953,401537.0
2016-08-09 09:40:00,33.47,33.58,33.45,33.56,241829.0,20.2953,20.362,20.2832,20.3499,241829.0
2016-08-09 09:50:00,33.55,33.58,33.52,33.55,155915.0,20.3439,20.362,20.3257,20.3439,155915.0
2016-08-09 10:00:00,33.54,33.55,33.41,33.49,230602.0,20.3378,20.3439,20.259,20.3075,230602.0
2016-08-09 10:10:00,33.49,33.59,33.49,33.57,117425.0,20.3075,20.3681,20.3075,20.356,117425.0
2016-08-09 10:20:00,33.57,33.64,33.55,33.58,216033.0,20.356,20.3984,20.3439,20.362,216033.0
2016-08-09 10:30:00,33.58,33.59,33.46,33.47,251192.0,20.362,20.3681,20.2893,20.2953,251192.0
2016-08-09 10:40:00,33.47,33.5,33.41,33.46,154183.0,20.2953,20.3135,20.259,20.2893,154183.0
2016-08-09 10:50:00,33.45,33.52,33.44,33.5,102559.0,20.2832,20.3257,20.2772,20.3135,102559.0
2016-08-09 11:00:00,33.51,33.54,33.47,33.48,152089.0,20.3196,20.3378,20.2953,20.3014,152089.0
2016-08-09 11:10:00,33.48,33.5,33.45,33.5,117866.0,20.3014,20.3135,20.2832,20.3135,117866.0
2016-08-09 11:20:00,33.5,33.51,33.39,33.42,99029.0,20.3135,20.3196,20.2468,20.265,99029.0
2016-08-09 11:30:00,33.42,33.43,33.38,33.41,145852.0,20.265,20.2711,20.2408,20.259,145852.0
2016-08-09 11:40:00,33.42,33.42,33.36,33.39,80588.0,20.265,20.265,20.2286,20.2468,80588.0
2016-08-09 11:50:00,33.39,33.39,33.34,33.36,104229.0,20.2468,20.2468,20.2165,20.2286,104229.0
2016-08-09 12:00:00,33.37,33.38,33.35,33.38,76140.0,20.2347,20.2408,20.2226,20.2408,76140.0
2016-08-09 12:10:00,33.39,33.39,33.35,33.36,39590.0,20.2468,20.2468,20.2226,20.2286,39590.0
2016-08-09 12:20:00,33.36,33.37,33.31,33.33,84382.0,20.2286,20.2347,20.1983,20.2105,84382.0
2016-08-09 12:30:00,33.32,33.32,33.25,33.26,78742.0,20.2044,20.2044,20.1619,20.168,78742.0
2016-08-09 12:40:00,33.26,33.31,33.26,33.28,73996.0,20.168,20.1983,20.168,20.1801,73996.0
2016-08-09 12:50:00,33.28,33.29,33.25,33.27,69990.0,20.1801,20.1862,20.1619,20.1741,69990.0
2016-08-09 13:00:00,33.27,33.32,33.25,33.3,70136.0,20.1741,20.2044,20.1619,20.1923,70136.0
2016-08-09 13:10:00,33.3,33.31,33.28,33.3,57791.0,20.1923,20.1983,20.1801,20.1923,57791.0
2016-08-09 13:20:00,33.3,33.33,33.29,33.31,76729.0,20.1923,20.2105,20.1862,20.1983,76729.0
2016-08-09 13:30:00,33.32,33.33,33.29,33.3,57646.0,20.2044,20.2105,20.1862,20.1923,57646.0
2016-08-09 13:40:00,33.3,33.33,33.29,33.32,79509.0,20.1923,20.2105,20.1862,20.2044,79509.0
2016-08-09 13:50:00,33.32,33.33,33.3,33.32,55090.0,20.2044,20.2105,20.1923,20.2044,55090.0
2016-08-09 14:00:00,33.31,33.32,33.28,33.31,80410.0,20.1983,20.2044,20.1801,20.1983,80410.0
2016-08-09 14:10:00,33.32,33.38,33.31,33.37,94413.0,20.2044,20.2408,20.1983,20.2347,94413.0
2016-08-09 14:20:00,33.37,33.39,33.34,33.35,143018.0,20.2347,20.2468,20.2165,20.2226,143018.0
2016-08-09 14:30:00,33.34,33.34,33.27,33.28,66518.0,20.2165,20.2165,20.1741,20.1801,66518.0
2016-08-09 14:40:00,33.28,33.28,33.26,33.27,134475.0,20.1801,20.1801,20.168,20.1741,134475.0
2016-08-09 14:50:00,33.26,33.36,33.26,33.36,107144.0,20.168,20.2286,20.168,20.2286,107144.0
2016-08-09 15:00:00,33.36,33.36,33.31,33.32,71206.0,20.2286,20.2286,20.1983,20.2044,71206.0
2016-08-09 15:10:00,33.33,33.34,33.31,33.33,44778.0,20.2105,20.2165,20.1983,20.2105,44778.0
2016-08-09 15:20:00,33.33,33.39,33.32,33.37,193256.0,20.2105,20.2468,20.2044,20.2347,193256.0
2016-08-09 15:30:00,33.36,33.37,33.34,33.36,91363.0,20.2286,20.2347,20.2165,20.2286,91363.0
2016-08-09 15:40:00,33.35,33.37,33.33,33.37,144908.0,20.2226,20.2347,20.2105,20.2347,144908.0
2016-08-09 15:50:00,33.37,33.38,33.35,33.37,341022.0,20.2347,20.2408,20.2226,20.2347,341022.0
2016-08-10 09:30:00,33.44,33.49,33.41,33.46,272812.0,20.2772,20.3075,20.259,20.2893,272812.0
2016-08-10 09:40:00,33.47,33.47,33.38,33.4,363545.0,20.2953,20.2953,20.2408,20.2529,363545.0
2016-08-10 09:50:00,33.4,33.43,33.32,33.32,162702.0,20.2529,20.2711,20.2044,20.2044,162702.0
2016-08-10 10:00:00,33.31,33.36,33.29,33.34,124676.0,20.1983,20.2286,20.1862,20.2165,124676.0
2016-08-10 10:10:00,33.34,33.34,33.28,33.3,130367.0,20.2165,20.2165,20.1801,20.1923,130367.0
2016-08-10 10:20:00,33.31,33.34,33.29,33.32,107444.0,20.1983,20.2165,20.1862,20.2044,107444.0
2016-08-10 10:30:00,33.31,33.44,33.27,33.3,256188.0,20.1983,20.2772,20.1741,20.1923,256188.0
2016-08-10 10:40:00,33.3,33.33,33.23,33.28,160096.0,20.1923,20.2105,20.1498,20.1801,160096.0
2016-08-10 10:50:00,33.27,33.32,33.25,33.32,111888.0,20.1741,20.2044,20.1619,20.2044,111888.0
2016-08-10 11:00:00,33.32,33.34,33.22,33.22,128840.0,20.2044,20.2165,20.1438,20.1438,128840.0
2016-08-10 11:10:00,33.22,33.23,33.13,33.14,181853.0,20.1438,20.1498,20.0892,20.0952,181853.0
2016-08-10 11:20:00,33.13,33.2,33.11,33.15,148435.0,20.0892,20.1316,20.0771,20.1013,148435.0
2016-08-10 11:30:00,33.16,33.21,33.1,33.19,246227.0,20.1074,20.1377,20.071,20.1256,246227.0
2016-08-10 11:40:00,33.19,33.19,33.11,33.13,82328.0,20.1256,20.1256,20.0771,20.0892,82328.0
2016-08-10 11:50:00,33.13,33.15,33.12,33.13,69366.0,20.0892,20.1013,20.0831,20.0892,69366.0
2016-08-10 12:00:00,33.13,33.14,33.11,33.14,41742.0,20.0892,20.0952,20.0771,20.0952,41742.0
2016-08-10 12:10:00,33.14,33.17,33.13,33.16,52631.0,20.0952,20.1134,20.0892,20.1074,52631.0
2016-08-10 12:20:00,33.17,33.17,33.14,33.16,42913.0,20.1134,20.1134,20.0952,20.1074,42913.0
2016-08-10 12:30:00,33.16,33.17,33.12,33.12,53124.0,20.1074,20.1134,20.0831,20.0831,53124.0
2016-08-10 12:40:00,33.13,33.14,33.1,33.11,72049.0,20.0892,20.0952,20.071,20.0771,72049.0
2016-08-10 12:50:00,33.11,33.12,33.1,33.1,25433.0,20.0771,20.0831,20.071,20.071,25433.0
2016-08-10 13:00:00,33.11,33.12,33.09,33.1,69808.0,20.0771,20.0831,20.0649,20.071,69808.0
2016-08-10 13:10:00,33.1,33.11,33.06,33.07,57129.0,20.071,20.0771,20.0467,20.0528,57129.0
2016-08-10 13:20:00,33.07,33.1,33.06,33.08,53627.0,20.0528,20.071,20.0467,20.0589,53627.0
2016-08-10 13:30:00,33.09,33.09,33.05,33.09,44293.0,20.0649,20.0649,20.0407,20.0649,44293.0
2016-08-10 13:40:00,33.09,33.09,33.07,33.07,53799.0,20.0649,20.0649,20.0528,20.0528,53799.0
2016-08-10 13:50:00,33.07,33.09,33.06,33.06,34589.0,20.0528,20.0649,20.0467,20.0467,34589.0
2016-08-10 14:00:00,33.07,33.11,33.06,33.08,67829.0,20.0528,20.0771,20.0467,20.0589,67829.0
2016-08-10 14:10:00,33.08,33.08,33.04,33.05,80930.0,20.0589,20.0589,20.0346,20.0407,80930.0
2016-08-10 14:20:00,33.05,33.07,33.02,33.05,85769.0,20.0407,20.0528,20.0225,20.0407,85769.0
2016-08-10 14:30:00,33.04,33.05,33.01,33.02,74622.0,20.0346,20.0407,20.0164,20.0225,74622.0
2016-08-10 14:40:00,33.01,33.02,33.0,33.02,52125.0,20.0164,20.0225,20.0104,20.0225,52125.0
2016-08-10 14:50:00,33.01,33.02,33.0,33.01,56298.0,20.0164,20.0225,20.0104,20.0164,56298.0
2016-08-10 15:00:00,33.01,33.01,32.97,33.0,206000.0,20.0164,20.0164,19.9922,20.0104,206000.0
2016-08-10 15:10:00,33.0,33.03,33.0,33.02,58653.0,20.0104,20.0285,20.0104,20.0225,58653.0
2016-08-10 15:20:00,33.03,33.04,33.01,33.02,42552.0,20.0285,20.0346,20.0164,20.0225,42552.0
2016-08-10 15:30:00,33.01,33.03,33.0,33.0,112782.0,20.0164,20.0285,20.0104,20.0104,112782.0
2016-08-10 15:40:00,33.01,33.02,33.0,33.0,118606.0,20.0164,20.0225,20.0104,20.0104,118606.0
2016-08-10 15:50:00,33.0,33.02,32.98,33.01,389726.0,20.0104,20.0225,19.9982,20.0164,389726.0
2016-08-11 09:30:00,33.21,33.28,33.12,33.28,421658.0,20.1377,20.1801,20.0831,20.1801,421658.0
2016-08-11 09:40:00,33.28,33.32,33.22,33.29,196638.0,20.1801,20.2044,20.1438,20.1862,196638.0
2016-08-11 09:50:00,33.29,33.41,33.28,33.34,177134.0,20.1862,20.259,20.1801,20.2165,177134.0
2016-08-11 10:00:00,33.34,33.38,33.26,33.28,113029.0,20.2165,20.2408,20.168,20.1801,113029.0
2016-08-11 10:10:00,33.29,33.39,33.28,33.38,141335.0,20.1862,20.2468,20.1801,20.2408,141335.0
2016-08-11 10:20:00,33.39,33.44,33.36,33.41,102349.0,20.2468,20.2772,20.2286,20.259,102349.0
2016-08-11 10:30:00,33.41,33.51,33.41,33.47,216303.0,20.259,20.3196,20.259,20.2953,216303.0
2016-08-11 10:40:00,33.47,33.57,33.44,33.56,167334.0,20.2953,20.356,20.2772,20.3499,167334.0
2016-08-11 10:50:00,33.56,33.62,33.55,33.62,161749.0,20.3499,20.3863,20.3439,20.3863,161749.0
2016-08-11 11:00:00,33.62,33.63,33.55,33.61,180007.0,20.3863,20.3924,20.3439,20.3802,180007.0
2016-08-11 11:10:00,33.62,33.66,33.58,33.59,182754.0,20.3863,20.4106,20.362,20.3681,182754.0
2016-08-11 11:20:00,33.6,33.75,33.59,33.74,271902.0,20.3742,20.4651,20.3681,20.4591,271902.0
2016-08-11 11:30:00,33.74,33.81,33.71,33.73,255335.0,20.4591,20.5015,20.4409,20.453,255335.0
2016-08-11 11:40:00,33.73,33.75,33.69,33.73,146189.0,20.453,20.4651,20.4287,20.453,146189.0
2016-08-11 11:50:00,33.73,33.77,33.69,33.7,136547.0,20.453,20.4773,20.4287,20.4348,136547.0
2016-08-11 12:00:00,33.69,33.73,33.67,33.73,110413.0,20.4287,20.453,20.4166,20.453,110413.0
2016-08-11 12:10:00,33.73,33.76,33.72,33.73,134779.0,20.453,20.4712,20.4469,20.453,134779.0
2016-08-11 12:20:00,33.73,33.77,33.73,33.77,88626.0,20.453,20.4773,20.453,20.4773,88626.0
2016-08-11 12:30:00,33.77,33.85,33.77,33.78,282622.0,20.4773,20.5258,20.4773,20.4833,282622.0
2016-08-11 12:40:00,33.78,33.79,33.74,33.79,99373.0,20.4833,20.4894,20.4591,20.4894,99373.0
2016-08-11 12:50:00,33.79,33.81,33.74,33.77,216009.0,20.4894,20.5015,20.4591,20.4773,216009.0
2016-08-11 13:00:00,33.76,33.79,33.76,33.76,76410.0,20.4712,20.4894,20.4712,20.4712,76410.0
2016-08-11 13:10:00,33.76,33.79,33.74,33.76,91900.0,20.4712,20.4894,20.4591,20.4712,91900.0
2016-08-11 13:20:00,33.75,33.77,33.71,33.72,82008.0,20.4651,20.4773,20.4409,20.4469,82008.0
2016-08-11 13:30:00,33.72,33.74,33.7,33.72,76187.0,20.4469,20.4591,20.4348,20.4469,76187.0
2016-08-11 13:40:00,33.72,33.75,33.71,33.73,100493.0,20.4469,20.4651,20.4409,20.453,100493.0
2016-08-11 13:50:00,33.74,33.77,33.71,33.72,73333.0,20.4591,20.4773,20.4409,20.4469,73333.0
2016-08-11 14:00:00,33.72,33.78,33.7,33.77,67464.0,20.4469,20.4833,20.4348,20.4773,67464.0
2016-08-11 14:10:00,33.77,33.8,33.72,33.73,146455.0,20.4773,20.4954,20.4469,20.453,146455.0
2016-08-11 14:20:00,33.73,33.76,33.7,33.75,76411.0,20.453,20.4712,20.4348,20.4651,76411.0
2016-08-11 14:30:00,33.75,33.75,33.71,33.72,95666.0,20.4651,20.4651,20.4409,20.4469,95666.0
2016-08-11 14:40:00,33.72,33.73,33.7,33.7,104174.0,20.4469,20.453,20.4348,20.4348,104174.0
2016-08-11 14:50:00,33.71,33.73,33.67,33.68,94060.0,20.4409,20.453,20.4166,20.4227,94060.0
2016-08-11 15:00:00,33.68,33.69,33.66,33.66,74953.0,20.4227,20.4287,20.4106,20.4106,74953.0
2016-08-11 15:10:00,33.66,33.67,33.62,33.64,133029.0,20.4106,20.4166,20.3863,20.3984,133029.0
2016-08-11 15:20:00,33.64,33.64,33.61,33.62,98162.0,20.3984,20.3984,20.3802,20.3863,98162.0
2016-08-11 15:30:00,33.62,33.67,33.61,33.64,99734.0,20.3863,20.4166,20.3802,20.3984,99734.0
2016-08-11 15:40:00,33.65,33.7,33.64,33.69,207642.0,20.4045,20.4348,20.3984,20.4287,207642.0
2016-08-11 15:50:00,33.69,33.69,33.62,33.63,440928.0,20.4287,20.4287,20.3863,20.3924,440928.0
2016-08-12 09:30:00,33.79,33.81,33.67,33.72,306797.0,20.4894,20.5015,20.4166,20.4469,306797.0
2016-08-12 09:40:00,33.72,33.8,33.7,33.79,242896.0,20.4469,20.4954,20.4348,20.4894,242896.0
2016-08-12 09:50:00,33.78,33.83,33.75,33.82,232414.0,20.4833,20.5136,20.4651,20.5076,232414.0
2016-08-12 10:00:00,33.83,33.87,33.73,33.74,236487.0,20.5136,20.5379,20.453,20.4591,236487.0
2016-08-12 10:10:00,33.74,33.77,33.69,33.7,156059.0,20.4591,20.4773,20.4287,20.4348,156059.0
2016-08-12 10:20:00,33.7,33.75,33.67,33.7,106032.0,20.4348,20.4651,20.4166,20.4348,106032.0
2016-08-12 10:30:00,33.69,33.71,33.61,33.61,177338.0,20.4287,20.4409,20.3802,20.3802,177338.0
2016-08-12 10:40:00,33.61,33.7,33.6,33.69,88552.0,20.3802,20.4348,20.3742,20.4287,88552.0
2016-08-12 10:50:00,33.7,33.74,33.68,33.69,128478.0,20.4348,20.4591,20.4227,20.4287,128478.0
2016-08-12 11:00:00,33.69,33.76,33.69,33.76,110932.0,20.4287,20.4712,20.4287,20.4712,110932.0
2016-08-12 11:10:00,33.76,33.83,33.75,33.81,137084.0,20.4712,20.5136,20.4651,20.5015,137084.0
2016-08-12 11:20:00,33.8,33.84,33.75,33.77,123893.0,20.4954,20.5197,20.4651,20.4773,123893.0
2016-08-12 11:30:00,33.77,33.79,33.72,33.72,82225.0,20.4773,20.4894,20.4469,20.4469,82225.0
2016-08-12 11:40:00,33.73,33.73,33.68,33.7,99118.0,20.453,20.453,20.4227,20.4348,99118.0
2016-08-12 11:50:00,33.7,33.73,33.67,33.7,107728.0,20.4348,20.453,20.4166,20.4348,107728.0
2016-08-12 12:00:00,33.7,33.72,33.66,33.69,118137.0,20.4348,20.4469,20.4106,20.4287,118137.0
2016-08-12 12:10:00,33.7,33.7,33.66,33.67,118344.0,20.4348,20.4348,20.4106,20.4166,118344.0
2016-08-12 12:20:00,33.67,33.7,33.65,33.7,49812.0,20.4166,20.4348,20.4045,20.4348,49812.0
2016-08-12 12:30:00,33.7,33.75,33.69,33.72,114017.0,20.4348,20.4651,20.4287,20.4469,114017.0
2016-08-12 12:40:00,33.73,33.75,33.68,33.7,58143.0,20.453,20.4651,20.4227,20.4348,58143.0
2016-08-12 12:50:00,33.7,33.72,33.68,33.68,31122.0,20.4348,20.4469,20.4227,20.4227,31122.0
2016-08-12 13:00:00,33.68,33.69,33.61,33.64,73478.0,20.4227,20.4287,20.3802,20.3984,73478.0
2016-08-12 13:10:00,33.63,33.68,33.63,33.68,38732.0,20.3924,20.4227,20.3924,20.4227,38732.0
2016-08-12 13:20:00,33.67,33.74,33.67,33.73,42940.0,20.4166,20.4591,20.4166,20.453,42940.0
2016-08-12 13:30:00,33.73,33.76,33.71,33.75,55667.0,20.453,20.4712,20.4409,20.4651,55667.0
2016-08-12 13:40:00,33.75,33.75,33.7,33.71,40651.0,20.4651,20.4651,20.4348,20.4409,40651.0
2016-08-12 13:50:00,33.7,33.72,33.69,33.71,30312.0,20.4348,20.4469,20.4287,20.4409,30312.0
2016-08-12 14:00:00,33.7,33.72,33.69,33.69,37704.0,20.4348,20.4469,20.4287,20.4287,37704.0
2016-08-12 14:10:00,33.7,33.72,33.69,33.72,35201.0,20.4348,20.4469,20.4287,20.4469,35201.0
2016-08-12 14:20:00,33.72,33.74,33.71,33.71,88364.0,20.4469,20.4591,20.4409,20.4409,88364.0
2016-08-12 14:30:00,33.71,33.72,33.71,33.71,14400.0,20.4409,20.4469,20.4409,20.4409,14400.0
2016-08-12 14:40:00,33.71,33.72,33.7,33.7,35593.0,20.4409,20.4469,20.4348,20.4348,35593.0
2016-08-12 14:50:00,33.7,33.72,33.68,33.7,89405.0,20.4348,20.4469,20.4227,20.4348,89405.0
2016-08-12 15:00:00,33.7,33.71,33.69,33.7,28062.0,20.4348,20.4409,20.4287,20.4348,28062.0
2016-08-12 15:10:00,33.71,33.73,33.7,33.72,66428.0,20.4409,20.453,20.4348,20.4469,66428.0
2016-08-12 15:20:00,33.73,33.73,33.71,33.72,36986.0,20.453,20.453,20.4409,20.4469,36986.0
2016-08-12 15:30:00,33.71,33.75,33.7,33.75,69256.0,20.4409,20.4651,20.4348,20.4651,69256.0
2016-08-12 15:40:00,33.75,33.77,33.74,33.76,95046.0,20.4651,20.4773,20.4591,20.4712,95046.0
2016-08-12 15:50:00,33.77,33.77,33.72,33.73,230663.0,20.4773,20.4773,20.4469,20.453,230663.0
2016-08-15 09:30:00,33.92,34.06,33.91,34.05,379344.0,20.5682,20.6531,20.5622,20.647,379344.0
2016-08-15 09:40:00,34.05,34.05,33.95,34.0,203690.0,20.647,20.647,20.5864,20.6167,203690.0
2016-08-15 09:50:00,34.0,34.0,33.88,33.89,130920.0,20.6167,20.6167,20.544,20.55,130920.0
2016-08-15 10:00:00,33.9,33.92,33.86,33.89,70686.0,20.5561,20.5682,20.5318,20.55,70686.0
2016-08-15 10:10:00,33.89,33.93,33.86,33.89,115794.0,20.55,20.5743,20.5318,20.55,115794.0
2016-08-15 10:20:00,33.9,33.95,33.88,33.91,112985.0,20.5561,20.5864,20.544,20.5622,112985.0
2016-08-15 10:30:00,33.91,33.93,33.89,33.91,97915.0,20.5622,20.5743,20.55,20.5622,97915.0
2016-08-15 10:40:00,33.9,33.91,33.86,33.86,84695.0,20.5561,20.5622,20.5318,20.5318,84695.0
2016-08-15 10:50:00,33.87,33.95,33.86,33.92,112401.0,20.5379,20.5864,20.5318,20.5682,112401.0
2016-08-15 11:00:00,33.92,33.98,33.91,33.98,111663.0,20.5682,20.6046,20.5622,20.6046,111663.0
2016-08-15 11:10:00,33.98,34.0,33.94,33.98,116249.0,20.6046,20.6167,20.5803,20.6046,116249.0
2016-08-15 11:20:00,33.98,33.99,33.93,33.96,119911.0,20.6046,20.6107,20.5743,20.5925,119911.0
2016-08-15 11:30:00,33.95,33.96,33.91,33.91,86859.0,20.5864,20.5925,20.5622,20.5622,86859.0
2016-08-15 11:40:00,33.91,33.92,33.79,33.81,83123.0,20.5622,20.5682,20.4894,20.5015,83123.0
2016-08-15 11:50:00,33.8,33.83,33.79,33.82,143286.0,20.4954,20.5136,20.4894,20.5076,143286.0
2016-08-15 12:00:00,33.82,33.86,33.81,33.86,205589.0,20.5076,20.5318,20.5015,20.5318,205589.0
2016-08-15 12:10:00,33.86,33.86,33.85,33.85,42855.0,20.5318,20.5318,20.5258,20.5258,42855.0
2016-08-15 12:20:00,33.85,33.89,33.84,33.85,96793.0,20.5258,20.55,20.5197,20.5258,96793.0
2016-08-15 12:30:00,33.86,33.9,33.85,33.88,70593.0,20.5318,20.5561,20.5258,20.544,70593.0
2016-08-15 12:40:00,33.89,33.89,33.88,33.89,27799.0,20.55,20.55,20.544,20.55,27799.0
2016-08-15 12:50:00,33.89,33.89,33.86,33.88,50717.0,20.55,20.55,20.5318,20.544,50717.0
2016-08-15 13:00:00,33.88,33.89,33.87,33.88,29927.0,20.544,20.55,20.5379,20.544,29927.0
2016-08-15 13:10:00,33.87,33.91,33.86,33.88,110602.0,20.5379,20.5622,20.5318,20.544,110602.0
2016-08-15 13:20:00,33.88,33.88,33.85,33.86,134818.0,20.544,20.544,20.5258,20.5318,134818.0
2016-08-15 13:30:00,33.86,33.88,33.85,33.86,113678.0,20.5318,20.544,20.5258,20.5318,113678.0
2016-08-15 13:40:00,33.86,33.87,33.85,33.86,44226.0,20.5318,20.5379,20.5258,20.5318,44226.0
2016-08-15 13:50:00,33.87,33.89,33.86,33.87,53824.0,20.5379,20.55,20.5318,20.5379,53824.0
2016-08-15 14:00:00,33.87,33.88,33.87,33.87,25104.0,20.5379,20.544,20.5379,20.5379,25104.0
2016-08-15 14:10:00,33.87,33.89,33.86,33.88,48298.0,20.5379,20.55,20.5318,20.544,48298.0
2016-08-15 14:20:00,33.88,33.89,33.86,33.88,37884.0,20.544,20.55,20.5318,20.544,37884.0
2016-08-15 14:30:00,33.88,33.9,33.87,33.9,47525.0,20.544,20.5561,20.5379,20.5561,47525.0
2016-08-15 14:40:00,33.9,33.9,33.88,33.89,46759.0,20.5561,20.5561,20.544,20.55,46759.0
2016-08-15 14:50:00,33.89,33.9,33.88,33.88,51522.0,20.55,20.5561,20.544,20.544,51522.0
2016-08-15 15:00:00,33.89,33.91,33.88,33.9,40773.0,20.55,20.5622,20.544,20.5561,40773.0
2016-08-15 15:10:00,33.9,33.91,33.87,33.89,72141.0,20.5561,20.5622,20.5379,20.55,72141.0
2016-08-15 15:20:00,33.89,33.89,33.86,33.88,59812.0,20.55,20.55,20.5318,20.544,59812.0
2016-08-15 15:30:00,33.87,33.89,33.87,33.88,50868.0,20.5379,20.55,20.5379,20.544,50868.0
2016-08-15 15:40:00,33.88,33.9,33.88,33.9,88221.0,20.544,20.5561,20.544,20.5561,88221.0
2016-08-15 15:50:00,33.9,33.9,33.87,33.88,331566.0,20.5561,20.5561,20.5379,20.544,331566.0
2016-08-16 09:30:00,34.08,34.1,33.98,34.01,527653.0,20.6652,20.6774,20.6046,20.6228,527653.0
2016-08-16 09:40:00,34.0,34.09,33.97,34.08,449791.0,20.6167,20.6713,20.5985,20.6652,449791.0
2016-08-16 09:50:00,34.08,34.1,34.0,34.08,218765.0,20.6652,20.6774,20.6167,20.6652,218765.0
2016-08-16 10:00:00,34.07,34.23,34.06,34.15,349091.0,20.6592,20.7562,20.6531,20.7077,349091.0
2016-08-16 10:10:00,34.16,34.23,34.13,34.14,200030.0,20.7137,20.7562,20.6956,20.7016,200030.0
2016-08-16 10:20:00,34.14,34.19,34.09,34.13,196294.0,20.7016,20.7319,20.6713,20.6956,196294.0
2016-08-16 10:30:00,34.14,34.16,34.07,34.16,125215.0,20.7016,20.7137,20.6592,20.7137,125215.0
2016-08-16 10:40:00,34.15,34.22,34.13,34.19,123954.0,20.7077,20.7501,20.6956,20.7319,123954.0
2016-08-16 10:50:00,34.18,34.21,34.13,34.16,113188.0,20.7259,20.7441,20.6956,20.7137,113188.0
2016-08-16 11:00:00,34.16,34.2,34.13,34.18,123631.0,20.7137,20.738,20.6956,20.7259,123631.0
2016-08-16 11:10:00,34.17,34.29,34.17,34.26,307263.0,20.7198,20.7926,20.7198,20.7744,307263.0
2016-08-16 11:20:00,34.27,34.29,34.18,34.2,143443.0,20.7804,20.7926,20.7259,20.738,143443.0
2016-08-16 11:30:00,34.2,34.2,34.15,34.18,169662.0,20.738,20.738,20.7077,20.7259,169662.0
2016-08-16 11:40:00,34.18,34.2,34.16,34.18,68742.0,20.7259,20.738,20.7137,20.7259,68742.0
2016-08-16 11:50:00,34.18,34.19,34.15,34.17,75104.0,20.7259,20.7319,20.7077,20.7198,75104.0
2016-08-16 12:00:00,34.18,34.21,34.17,34.2,124063.0,20.7259,20.7441,20.7198,20.738,124063.0
2016-08-16 12:10:00,34.2,34.22,34.19,34.22,39001.0,20.738,20.7501,20.7319,20.7501,39001.0
2016-08-16 12:20:00,34.22,34.25,34.2,34.22,143687.0,20.7501,20.7683,20.738,20.7501,143687.0
2016-08-16 12:30:00,34.21,34.26,34.2,34.25,69003.0,20.7441,20.7744,20.738,20.7683,69003.0
2016-08-16 12:40:00,34.24,34.32,34.24,34.32,53871.0,20.7623,20.8108,20.7623,20.8108,53871.0
2016-08-16 12:50:00,34.32,34.32,34.27,34.28,69052.0,20.8108,20.8108,20.7804,20.7865,69052.0
2016-08-16 13:00:00,34.27,34.3,34.27,34.27,39304.0,20.7804,20.7986,20.7804,20.7804,39304.0
2016-08-16 13:10:00,34.27,34.28,34.26,34.28,94661.0,20.7804,20.7865,20.7744,20.7865,94661.0
2016-08-16 13:20:00,34.27,34.3,34.27,34.3,107182.0,20.7804,20.7986,20.7804,20.7986,107182.0
2016-08-16 13:30:00,34.29,34.3,34.27,34.3,73340.0,20.7926,20.7986,20.7804,20.7986,73340.0
2016-08-16 13:40:00,34.29,34.32,34.29,34.31,114109.0,20.7926,20.8108,20.7926,20.8047,114109.0
2016-08-16 13:50:00,34.31,34.31,34.29,34.3,89278.0,20.8047,20.8047,20.7926,20.7986,89278.0
2016-08-16 14:00:00,34.31,34.31,34.29,34.29,90677.0,20.8047,20.8047,20.7926,20.7926,90677.0
2016-08-16 14:10:00,34.3,34.3,34.25,34.25,33034.0,20.7986,20.7986,20.7683,20.7683,33034.0
2016-08-16 14:20:00,34.26,34.29,34.24,34.29,97953.0,20.7744,20.7926,20.7623,20.7926,97953.0
2016-08-16 14:30:00,34.28,34.28,34.25,34.27,124611.0,20.7865,20.7865,20.7683,20.7804,124611.0
2016-08-16 14:40:00,34.26,34.29,34.25,34.26,96016.0,20.7744,20.7926,20.7683,20.7744,96016.0
2016-08-16 14:50:00,34.27,34.31,34.26,34.29,119703.0,20.7804,20.8047,20.7744,20.7926,119703.0
2016-08-16 15:00:00,34.3,34.32,34.29,34.3,113907.0,20.7986,20.8108,20.7926,20.7986,113907.0
2016-08-16 15:10:00,34.3,34.31,34.29,34.31,62938.0,20.7986,20.8047,20.7926,20.8047,62938.0
2016-08-16 15:20:00,34.31,34.32,34.26,34.27,181929.0,20.8047,20.8108,20.7744,20.7804,181929.0
2016-08-16 15:30:00,34.27,34.27,34.25,34.27,146930.0,20.7804,20.7804,20.7683,20.7804,146930.0
2016-08-16 15:40:00,34.27,34.29,34.25,34.27,167364.0,20.7804,20.7926,20.7683,20.7804,167364.0
2016-08-16 15:50:00,34.27,34.28,34.21,34.22,376620.0,20.7804,20.7865,20.7441,20.7501,376620.0
2016-08-17 09:30:00,34.04,34.06,33.88,33.89,351249.0,20.641,20.6531,20.544,20.55,351249.0
2016-08-17 09:40:00,33.89,33.9,33.83,33.9,337402.0,20.55,20.5561,20.5136,20.5561,337402.0
2016-08-17 09:50:00,33.9,33.91,33.81,33.82,135715.0,20.5561,20.5622,20.5015,20.5076,135715.0
2016-08-17 10:00:00,33.81,33.91,33.8,33.87,145429.0,20.5015,20.5622,20.4954,20.5379,145429.0
2016-08-17 10:10:00,33.87,33.88,33.83,33.88,192139.0,20.5379,20.544,20.5136,20.544,192139.0
2016-08-17 10:20:00,33.88,33.88,33.83,33.87,125867.0,20.544,20.544,20.5136,20.5379,125867.0
2016-08-17 10:30:00,33.86,34.03,33.85,33.99,586008.0,20.5318,20.6349,20.5258,20.6107,586008.0
2016-08-17 10:40:00,33.98,34.05,33.91,34.02,131814.0,20.6046,20.647,20.5622,20.6289,131814.0
2016-08-17 10:50:00,34.02,34.06,33.99,34.04,115513.0,20.6289,20.6531,20.6107,20.641,115513.0
2016-08-17 11:00:00,34.04,34.09,34.03,34.06,112225.0,20.641,20.6713,20.6349,20.6531,112225.0
2016-08-17 11:10:00,34.07,34.14,34.06,34.1,77408.0,20.6592,20.7016,20.6531,20.6774,77408.0
2016-08-17 11:20:00,34.1,34.12,33.98,33.99,132703.0,20.6774,20.6895,20.6046,20.6107,132703.0
2016-08-17 11:30:00,33.98,34.01,33.94,33.95,145958.0,20.6046,20.6228,20.5803,20.5864,145958.0
2016-08-17 11:40:00,33.95,34.0,33.94,33.98,30358.0,20.5864,20.6167,20.5803,20.6046,30358.0
2016-08-17 11:50:00,33.99,33.99,33.95,33.97,54703.0,20.6107,20.6107,20.5864,20.5985,54703.0
2016-08-17 12:00:00,33.97,33.98,33.94,33.95,40158.0,20.5985,20.6046,20.5803,20.5864,40158.0
2016-08-17 12:10:00,33.96,34.0,33.94,33.95,34207.0,20.5925,20.6167,20.5803,20.5864,34207.0
2016-08-17 12:20:00,33.95,33.99,33.93,33.99,44726.0,20.5864,20.6107,20.5743,20.6107,44726.0
2016-08-17 12:30:00,33.98,34.02,33.98,34.02,43976.0,20.6046,20.6289,20.6046,20.6289,43976.0
2016-08-17 12:40:00,34.02,34.06,33.99,34.05,70730.0,20.6289,20.6531,20.6107,20.647,70730.0
2016-08-17 12:50:00,34.06,34.06,34.03,34.05,43361.0,20.6531,20.6531,20.6349,20.647,43361.0
2016-08-17 13:00:00,34.05,34.08,34.04,34.08,43112.0,20.647,20.6652,20.641,20.6652,43112.0
2016-08-17 13:10:00,34.07,34.07,34.04,34.05,53847.0,20.6592,20.6592,20.641,20.647,53847.0
2016-08-17 13:20:00,34.06,34.09,34.05,34.08,43621.0,20.6531,20.6713,20.647,20.6652,43621.0
2016-08-17 13:30:00,34.09,34.11,34.07,34.09,46791.0,20.6713,20.6834,20.6592,20.6713,46791.0
2016-08-17 13:40:00,34.09,34.11,34.07,34.08,46919.0,20.6713,20.6834,20.6592,20.6652,46919.0
2016-08-17 13:50:00,34.08,34.09,34.04,34.05,71342.0,20.6652,20.6713,20.641,20.647,71342.0
2016-08-17 14:00:00,34.06,34.18,34.01,34.18,161715.0,20.6531,20.7259,20.6228,20.7259,161715.0
2016-08-17 14:10:00,34.17,34.24,34.17,34.19,94640.0,20.7198,20.7623,20.7198,20.7319,94640.0
2016-08-17 14:20:00,34.19,34.22,34.14,34.21,83792.0,20.7319,20.7501,20.7016,20.7441,83792.0
2016-08-17 14:30:00,34.21,34.21,34.16,34.2,81985.0,20.7441,20.7441,20.7137,20.738,81985.0
2016-08-17 14:40:00,34.2,34.2,34.16,34.19,56282.0,20.738,20.738,20.7137,20.7319,56282.0
2016-08-17 14:50:00,34.19,34.2,34.16,34.17,74699.0,20.7319,20.738,20.7137,20.7198,74699.0
2016-08-17 15:00:00,34.17,34.18,34.13,34.14,58084.0,20.7198,20.7259,20.6956,20.7016,58084.0
2016-08-17 15:10:00,34.14,34.16,34.12,34.14,81081.0,20.7016,20.7137,20.6895,20.7016,81081.0
2016-08-17 15:20:00,34.14,34.15,34.13,34.15,165192.0,20.7016,20.7077,20.6956,20.7077,165192.0
2016-08-17 15:30:00,34.14,34.18,34.14,34.18,70795.0,20.7016,20.7259,20.7016,20.7259,70795.0
2016-08-17 15:40:00,34.18,34.23,34.17,34.21,210756.0,20.7259,20.7562,20.7198,20.7441,210756.0
2016-08-17 15:50:00,34.2,34.23,34.17,34.19,212200.0,20.738,20.7562,20.7198,20.7319,212200.0
2016-08-18 09:30:00,34.29,34.34,34.28,34.3,181926.0,20.7926,20.8229,20.7865,20.7986,181926.0
2016-08-18 09:40:00,34.29,34.29,34.22,34.28,137698.0,20.7926,20.7926,20.7501,20.7865,137698.0
2016-08-18 09:50:00,34.28,34.38,34.25,34.37,115874.0,20.7865,20.8471,20.7683,20.8411,115874.0
2016-08-18 10:00:00,34.37,34.39,34.3,34.35,123162.0,20.8411,20.8532,20.7986,20.829,123162.0
2016-08-18 10:10:00,34.34,34.39,34.34,34.36,132654.0,20.8229,20.8532,20.8229,20.835,132654.0
2016-08-18 10:20:00,34.36,34.38,34.31,34.36,99624.0,20.835,20.8471,20.8047,20.835,99624.0
2016-08-18 10:30:00,34.35,34.38,34.33,34.38,158739.0,20.829,20.8471,20.8168,20.8471,158739.0
2016-08-18 10:40:00,34.38,34.48,34.37,34.48,221161.0,20.8471,20.9078,20.8411,20.9078,221161.0
2016-08-18 10:50:00,34.48,34.53,34.46,34.53,155197.0,20.9078,20.9381,20.8957,20.9381,155197.0
2016-08-18 11:00:00,34.54,34.54,34.49,34.5,97740.0,20.9442,20.9442,20.9138,20.9199,97740.0
2016-08-18 11:10:00,34.51,34.52,34.47,34.49,76480.0,20.926,20.932,20.9017,20.9138,76480.0
2016-08-18 11:20:00,34.48,34.56,34.48,34.54,153130.0,20.9078,20.9563,20.9078,20.9442,153130.0
2016-08-18 11:30:00,34.54,34.58,34.52,34.52,122953.0,20.9442,20.9684,20.932,20.932,122953.0
2016-08-18 11:40:00,34.52,34.55,34.52,34.54,40410.0,20.932,20.9502,20.932,20.9442,40410.0
2016-08-18 11:50:00,34.54,34.54,34.5,34.51,46966.0,20.9442,20.9442,20.9199,20.926,46966.0
2016-08-18 12:00:00,34.51,34.52,34.5,34.52,34029.0,20.926,20.932,20.9199,20.932,34029.0
2016-08-18 12:10:00,34.52,34.53,34.48,34.53,113087.0,20.932,20.9381,20.9078,20.9381,113087.0
2016-08-18 12:20:00,34.52,34.53,34.48,34.48,39381.0,20.932,20.9381,20.9078,20.9078,39381.0
2016-08-18 12:30:00,34.47,34.5,34.46,34.5,55575.0,20.9017,20.9199,20.8957,20.9199,55575.0
2016-08-18 12:40:00,34.5,34.5,34.49,34.5,18734.0,20.9199,20.9199,20.9138,20.9199,18734.0
2016-08-18 12:50:00,34.5,34.5,34.47,34.48,73405.0,20.9199,20.9199,20.9017,20.9078,73405.0
2016-08-18 13:00:00,34.49,34.51,34.48,34.51,41795.0,20.9138,20.926,20.9078,20.926,41795.0
2016-08-18 13:10:00,34.51,34.52,34.5,34.51,25677.0,20.926,20.932,20.9199,20.926,25677.0
2016-08-18 13:20:00,34.51,34.55,34.5,34.52,80881.0,20.926,20.9502,20.9199,20.932,80881.0
2016-08-18 13:30:00,34.52,34.55,34.52,34.55,45318.0,20.932,20.9502,20.932,20.9502,45318.0
2016-08-18 13:40:00,34.55,34.55,34.53,34.55,65544.0,20.9502,20.9502,20.9381,20.9502,65544.0
2016-08-18 13:50:00,34.55,34.55,34.54,34.55,37337.0,20.9502,20.9502,20.9442,20.9502,37337.0
2016-08-18 14:00:00,34.55,34.55,34.54,34.55,89644.0,20.9502,20.9502,20.9442,20.9502,89644.0
2016-08-18 14:10:00,34.54,34.58,34.54,34.57,234780.0,20.9442,20.9684,20.9442,20.9624,234780.0
2016-08-18 14:20:00,34.57,34.58,34.55,34.56,73678.0,20.9624,20.9684,20.9502,20.9563,73678.0
2016-08-18 14:30:00,34.56,34.56,34.53,34.55,89229.0,20.9563,20.9563,20.9381,20.9502,89229.0
2016-08-18 14:40:00,34.55,34.57,34.54,34.56,116617.0,20.9502,20.9624,20.9442,20.9563,116617.0
2016-08-18 14:50:00,34.56,34.57,34.54,34.55,81216.0,20.9563,20.9624,20.9442,20.9502,81216.0
2016-08-18 15:00:00,34.55,34.56,34.54,34.56,110288.0,20.9502,20.9563,20.9442,20.9563,110288.0
2016-08-18 15:10:00,34.56,34.6,34.55,34.59,100851.0,20.9563,20.9805,20.9502,20.9745,100851.0
2016-08-18 15:20:00,34.6,34.62,34.59,34.61,233811.0,20.9805,20.9927,20.9745,20.9866,233811.0
2016-08-18 15:30:00,34.61,34.61,34.59,34.61,122702.0,20.9866,20.9866,20.9745,20.9866,122702.0
2016-08-18 15:40:00,34.61,34.65,34.6,34.63,240837.0,20.9866,21.0109,20.9805,20.9987,240837.0
2016-08-18 15:50:00,34.63,34.67,34.62,34.67,399323.0,20.9987,21.023,20.9927,21.023,399323.0
2016-08-19 09:30:00,34.35,34.39,34.22,34.22,279668.0,20.829,20.8532,20.7501,20.7501,279668.0
2016-08-19 09:40:00,34.22,34.27,34.18,34.19,177415.0,20.7501,20.7804,20.7259,20.7319,177415.0
2016-08-19 09:50:00,34.19,34.28,34.18,34.26,172995.0,20.7319,20.7865,20.7259,20.7744,172995.0
2016-08-19 10:00:00,34.25,34.3,34.24,34.25,119815.0,20.7683,20.7986,20.7623,20.7683,119815.0
2016-08-19 10:10:00,34.25,34.25,34.16,34.18,158607.0,20.7683,20.7683,20.7137,20.7259,158607.0
2016-08-19 10:20:00,34.18,34.26,34.17,34.26,112301.0,20.7259,20.7744,20.7198,20.7744,112301.0
2016-08-19 10:30:00,34.26,34.27,34.21,34.22,124559.0,20.7744,20.7804,20.7441,20.7501,124559.0
2016-08-19 10:40:00,34.22,34.28,34.21,34.26,98597.0,20.7501,20.7865,20.7441,20.7744,98597.0
2016-08-19 10:50:00,34.27,34.27,34.22,34.23,88843.0,20.7804,20.7804,20.7501,20.7562,88843.0
2016-08-19 11:00:00,34.23,34.26,34.17,34.17,161764.0,20.7562,20.7744,20.7198,20.7198,161764.0
2016-08-19 11:10:00,34.17,34.23,34.17,34.21,138899.0,20.7198,20.7562,20.7198,20.7441,138899.0
2016-08-19 11:20:00,34.21,34.24,34.19,34.23,75420.0,20.7441,20.7623,20.7319,20.7562,75420.0
2016-08-19 11:30:00,34.23,34.26,34.19,34.19,90567.0,20.7562,20.7744,20.7319,20.7319,90567.0
2016-08-19 11:40:00,34.2,34.21,34.18,34.19,42199.0,20.738,20.7441,20.7259,20.7319,42199.0
2016-08-19 11:50:00,34.19,34.23,34.18,34.22,49834.0,20.7319,20.7562,20.7259,20.7501,49834.0
2016-08-19 12:00:00,34.23,34.25,34.21,34.24,50855.0,20.7562,20.7683,20.7441,20.7623,50855.0
2016-08-19 12:10:00,34.25,34.25,34.21,34.22,54449.0,20.7683,20.7683,20.7441,20.7501,54449.0
2016-08-19 12:20:00,34.22,34.24,34.21,34.23,31682.0,20.7501,20.7623,20.7441,20.7562,31682.0
2016-08-19 12:30:00,34.24,34.26,34.22,34.25,100431.0,20.7623,20.7744,20.7501,20.7683,100431.0
2016-08-19 12:40:00,34.26,34.27,34.24,34.25,40970.0,20.7744,20.7804,20.7623,20.7683,40970.0
2016-08-19 12:50:00,34.26,34.26,34.22,34.22,31482.0,20.7744,20.7744,20.7501,20.7501,31482.0
2016-08-19 13:00:00,34.23,34.23,34.21,34.22,29197.0,20.7562,20.7562,20.7441,20.7501,29197.0
2016-08-19 13:10:00,34.22,34.24,34.21,34.22,52493.0,20.7501,20.7623,20.7441,20.7501,52493.0
2016-08-19 13:20:00,34.23,34.24,34.21,34.24,25899.0,20.7562,20.7623,20.7441,20.7623,25899.0
2016-08-19 13:30:00,34.23,34.24,34.22,34.23,48987.0,20.7562,20.7623,20.7501,20.7562,48987.0
2016-08-19 13:40:00,34.24,34.27,34.23,34.27,45779.0,20.7623,20.7804,20.7562,20.7804,45779.0
2016-08-19 13:50:00,34.27,34.27,34.24,34.26,41931.0,20.7804,20.7804,20.7623,20.7744,41931.0
2016-08-19 14:00:00,34.26,34.29,34.25,34.26,70106.0,20.7744,20.7926,20.7683,20.7744,70106.0
2016-08-19 14:10:00,34.26,34.28,34.26,34.27,35863.0,20.7744,20.7865,20.7744,20.7804,35863.0
2016-08-19 14:20:00,34.27,34.3,34.27,34.28,62517.0,20.7804,20.7986,20.7804,20.7865,62517.0
2016-08-19 14:30:00,34.28,34.3,34.27,34.28,68303.0,20.7865,20.7986,20.7804,20.7865,68303.0
2016-08-19 14:40:00,34.28,34.31,34.28,34.3,52388.0,20.7865,20.8047,20.7865,20.7986,52388.0
2016-08-19 14:50:00,34.3,34.32,34.29,34.31,72878.0,20.7986,20.8108,20.7926,20.8047,72878.0
2016-08-19 15:00:00,34.3,34.32,34.29,34.3,44994.0,20.7986,20.8108,20.7926,20.7986,44994.0
2016-08-19 15:10:00,34.3,34.31,34.29,34.29,28007.0,20.7986,20.8047,20.7926,20.7926,28007.0
2016-08-19 15:20:00,34.29,34.31,34.29,34.31,73042.0,20.7926,20.8047,20.7926,20.8047,73042.0
2016-08-19 15:30:00,34.3,34.35,34.3,34.34,83755.0,20.7986,20.829,20.7986,20.8229,83755.0
2016-08-19 15:40:00,34.34,34.34,34.33,34.33,80956.0,20.8229,20.8229,20.8168,20.8168,80956.0
2016-08-19 15:50:00,34.34,34.34,34.31,34.33,296496.0,20.8229,20.8229,20.8047,20.8168,296496.0
2016-08-22 09:30:00,33.83,33.83,33.69,33.75,545383.0,20.5136,20.5136,20.4287,20.4651,545383.0
2016-08-22 09:40:00,33.75,33.78,33.7,33.73,184615.0,20.4651,20.4833,20.4348,20.453,184615.0
2016-08-22 09:50:00,33.73,33.79,33.7,33.78,159882.0,20.453,20.4894,20.4348,20.4833,159882.0
2016-08-22 10:00:00,33.79,33.79,33.7,33.71,124522.0,20.4894,20.4894,20.4348,20.4409,124522.0
2016-08-22 10:10:00,33.71,33.88,33.71,33.84,182833.0,20.4409,20.544,20.4409,20.5197,182833.0
2016-08-22 10:20:00,33.85,33.86,33.78,33.85,146630.0,20.5258,20.5318,20.4833,20.5258,146630.0
2016-08-22 10:30:00,33.85,33.91,33.83,33.86,99596.0,20.5258,20.5622,20.5136,20.5318,99596.0
2016-08-22 10:40:00,33.87,33.93,33.86,33.92,64981.0,20.5379,20.5743,20.5318,20.5682,64981.0
2016-08-22 10:50:00,33.92,33.93,33.88,33.9,66213.0,20.5682,20.5743,20.544,20.5561,66213.0
2016-08-22 11:00:00,33.89,33.94,33.88,33.93,69274.0,20.55,20.5803,20.544,20.5743,69274.0
2016-08-22 11:10:00,33.93,33.95,33.82,33.82,84526.0,20.5743,20.5864,20.5076,20.5076,84526.0
2016-08-22 11:20:00,33.82,33.86,33.79,33.82,150232.0,20.5076,20.5318,20.4894,20.5076,150232.0
2016-08-22 11:30:00,33.83,33.9,33.81,33.89,120235.0,20.5136,20.5561,20.5015,20.55,120235.0
2016-08-22 11:40:00,33.88,33.89,33.86,33.88,39441.0,20.544,20.55,20.5318,20.544,39441.0
2016-08-22 11:50:00,33.89,33.91,33.88,33.9,43142.0,20.55,20.5622,20.544,20.5561,43142.0
2016-08-22 12:00:00,33.9,33.93,33.89,33.91,26625.0,20.5561,20.5743,20.55,20.5622,26625.0
2016-08-22 12:10:00,33.91,33.92,33.89,33.91,44345.0,20.5622,20.5682,20.55,20.5622,44345.0
2016-08-22 12:20:00,33.92,34.02,33.91,33.98,87041.0,20.5682,20.6289,20.5622,20.6046,87041.0
2016-08-22 12:30:00,33.98,33.99,33.97,33.99,14536.0,20.6046,20.6107,20.5985,20.6107,14536.0
2016-08-22 12:40:00,33.99,33.99,33.95,33.97,40460.0,20.6107,20.6107,20.5864,20.5985,40460.0
2016-08-22 12:50:00,33.96,33.98,33.95,33.97,50121.0,20.5925,20.6046,20.5864,20.5985,50121.0
2016-08-22 13:00:00,33.97,33.98,33.94,33.95,49225.0,20.5985,20.6046,20.5803,20.5864,49225.0
2016-08-22 13:10:00,33.95,33.98,33.95,33.98,28879.0,20.5864,20.6046,20.5864,20.6046,28879.0
2016-08-22 13:20:00,33.97,33.97,33.88,33.94,39401.0,20.5985,20.5985,20.544,20.5803,39401.0
2016-08-22 13:30:00,33.93,33.93,33.89,33.9,29546.0,20.5743,20.5743,20.55,20.5561,29546.0
2016-08-22 13:40:00,33.91,33.96,33.9,33.95,29235.0,20.5622,20.5925,20.5561,20.5864,29235.0
2016-08-22 13:50:00,33.95,33.97,33.93,33.93,46450.0,20.5864,20.5985,20.5743,20.5743,46450.0
2016-08-22 14:00:00,33.94,33.98,33.94,33.97,39526.0,20.5803,20.6046,20.5803,20.5985,39526.0
2016-08-22 14:10:00,33.97,33.97,33.91,33.92,47722.0,20.5985,20.5985,20.5622,20.5682,47722.0
2016-08-22 14:20:00,33.91,33.94,33.89,33.91,312714.0,20.5622,20.5803,20.55,20.5622,312714.0
2016-08-22 14:30:00,33.91,33.96,33.91,33.95,99879.0,20.5622,20.5925,20.5622,20.5864,99879.0
2016-08-22 14:40:00,33.95,34.0,33.94,34.0,119869.0,20.5864,20.6167,20.5803,20.6167,119869.0
2016-08-22 14:50:00,34.0,34.02,33.99,34.0,140413.0,20.6167,20.6289,20.6107,20.6167,140413.0
2016-08-22 15:00:00,34.0,34.01,33.98,34.01,35755.0,20.6167,20.6228,20.6046,20.6228,35755.0
2016-08-22 15:10:00,34.01,34.03,34.0,34.0,32991.0,20.6228,20.6349,20.6167,20.6167,32991.0
2016-08-22 15:20:00,34.0,34.01,33.96,33.99,49565.0,20.6167,20.6228,20.5925,20.6107,49565.0
2016-08-22 15:30:00,33.98,34.0,33.98,33.99,40627.0,20.6046,20.6167,20.6046,20.6107,40627.0
2016-08-22 15:40:00,33.98,34.0,33.96,33.98,172110.0,20.6046,20.6167,20.5925,20.6046,172110.0
2016-08-22 15:50:00,33.99,34.0,33.97,33.98,228207.0,20.6107,20.6167,20.5985,20.6046,228207.0
2016-08-23 09:30:00,34.08,34.21,34.08,34.16,258471.0,20.6652,20.7441,20.6652,20.7137,258471.0
2016-08-23 09:40:00,34.17,34.18,34.1,34.12,110884.0,20.7198,20.7259,20.6774,20.6895,110884.0
2016-08-23 09:50:00,34.12,34.14,34.06,34.07,362145.0,20.6895,20.7016,20.6531,20.6592,362145.0
2016-08-23 10:00:00,34.08,34.1,34.05,34.08,142284.0,20.6652,20.6774,20.647,20.6652,142284.0
2016-08-23 10:10:00,34.08,34.14,34.05,34.05,109698.0,20.6652,20.7016,20.647,20.647,109698.0
2016-08-23 10:20:00,34.05,34.13,34.05,34.12,91463.0,20.647,20.6956,20.647,20.6895,91463.0
2016-08-23 10:30:00,34.13,34.15,34.05,34.07,99077.0,20.6956,20.7077,20.647,20.6592,99077.0
2016-08-23 10:40:00,34.08,34.27,34.06,34.23,255061.0,20.6652,20.7804,20.6531,20.7562,255061.0
2016-08-23 10:50:00,34.24,34.28,34.21,34.26,436663.0,20.7623,20.7865,20.7441,20.7744,436663.0
2016-08-23 11:00:00,34.27,34.31,34.14,34.15,251170.0,20.7804,20.8047,20.7016,20.7077,251170.0
2016-08-23 11:10:00,34.15,34.18,34.12,34.15,257763.0,20.7077,20.7259,20.6895,20.7077,257763.0
2016-08-23 11:20:00,34.15,34.18,34.14,34.16,89623.0,20.7077,20.7259,20.7016,20.7137,89623.0
2016-08-23 11:30:00,34.15,34.15,34.04,34.04,326922.0,20.7077,20.7077,20.641,20.641,326922.0
2016-08-23 11:40:00,34.04,34.08,34.01,34.05,123969.0,20.641,20.6652,20.6228,20.647,123969.0
2016-08-23 11:50:00,34.04,34.05,33.96,33.96,99769.0,20.641,20.647,20.5925,20.5925,99769.0
2016-08-23 12:00:00,33.96,34.0,33.95,33.96,58049.0,20.5925,20.6167,20.5864,20.5925,58049.0
2016-08-23 12:10:00,33.96,34.0,33.96,33.99,44910.0,20.5925,20.6167,20.5925,20.6107,44910.0
2016-08-23 12:20:00,34.0,34.03,33.99,34.0,153946.0,20.6167,20.6349,20.6107,20.6167,153946.0
2016-08-23 12:30:00,33.99,34.04,33.98,34.03,42295.0,20.6107,20.641,20.6046,20.6349,42295.0
2016-08-23 12:40:00,34.03,34.1,34.03,34.09,91900.0,20.6349,20.6774,20.6349,20.6713,91900.0
2016-08-23 12:50:00,34.09,34.11,34.05,34.08,123953.0,20.6713,20.6834,20.647,20.6652,123953.0
2016-08-23 13:00:00,34.08,34.1,34.06,34.07,29053.0,20.6652,20.6774,20.6531,20.6592,29053.0
2016-08-23 13:10:00,34.07,34.11,34.07,34.1,29945.0,20.6592,20.6834,20.6592,20.6774,29945.0
2016-08-23 13:20:00,34.11,34.12,34.09,34.11,46688.0,20.6834,20.6895,20.6713,20.6834,46688.0
2016-08-23 13:30:00,34.12,34.12,34.09,34.1,53805.0,20.6895,20.6895,20.6713,20.6774,53805.0
2016-08-23 13:40:00,34.09,34.1,34.09,34.1,16777.0,20.6713,20.6774,20.6713,20.6774,16777.0
2016-08-23 13:50:00,34.09,34.12,34.09,34.09,48443.0,20.6713,20.6895,20.6713,20.6713,48443.0
2016-08-23 14:00:00,34.09,34.1,34.07,34.09,37092.0,20.6713,20.6774,20.6592,20.6713,37092.0
2016-08-23 14:10:00,34.1,34.12,34.09,34.11,50069.0,20.6774,20.6895,20.6713,20.6834,50069.0
2016-08-23 14:20:00,34.12,34.13,34.09,34.13,97616.0,20.6895,20.6956,20.6713,20.6956,97616.0
2016-08-23 14:30:00,34.12,34.13,34.12,34.12,28682.0,20.6895,20.6956,20.6895,20.6895,28682.0
2016-08-23 14:40:00,34.13,34.13,34.12,34.13,41611.0,20.6956,20.6956,20.6895,20.6956,41611.0
2016-08-23 14:50:00,34.13,34.16,34.12,34.16,139644.0,20.6956,20.7137,20.6895,20.7137,139644.0
2016-08-23 15:00:00,34.16,34.16,34.14,34.15,66413.0,20.7137,20.7137,20.7016,20.7077,66413.0
2016-08-23 15:10:00,34.16,34.17,34.15,34.16,75185.0,20.7137,20.7198,20.7077,20.7137,75185.0
2016-08-23 15:20:00,34.16,34.17,34.15,34.16,47376.0,20.7137,20.7198,20.7077,20.7137,47376.0
2016-08-23 15:30:00,34.16,34.17,34.12,34.13,60536.0,20.7137,20.7198,20.6895,20.6956,60536.0
2016-08-23 15:40:00,34.13,34.13,34.11,34.12,122409.0,20.6956,20.6956,20.6834,20.6895,122409.0
2016-08-23 15:50:00,34.13,34.16,34.12,34.16,319679.0,20.6956,20.7137,20.6895,20.7137,319679.0
2016-08-24 09:30:00,34.27,34.34,34.16,34.33,285508.0,20.7804,20.8229,20.7137,20.8168,285508.0
2016-08-24 09:40:00,34.34,34.36,34.27,34.3,169062.0,20.8229,20.835,20.7804,20.7986,169062.0
2016-08-24 09:50:00,34.31,34.36,34.3,34.33,88514.0,20.8047,20.835,20.7986,20.8168,88514.0
2016-08-24 10:00:00,34.33,34.36,34.29,34.34,125658.0,20.8168,20.835,20.7926,20.8229,125658.0
2016-08-24 10:10:00,34.33,34.34,34.24,34.25,114572.0,20.8168,20.8229,20.7623,20.7683,114572.0
2016-08-24 10:20:00,34.25,34.29,34.24,34.28,56756.0,20.7683,20.7926,20.7623,20.7865,56756.0
2016-08-24 10:30:00,34.27,34.28,34.16,34.16,218746.0,20.7804,20.7865,20.7137,20.7137,218746.0
2016-08-24 10:40:00,34.17,34.18,34.15,34.18,95979.0,20.7198,20.7259,20.7077,20.7259,95979.0
2016-08-24 10:50:00,34.17,34.18,34.14,34.17,81493.0,20.7198,20.7259,20.7016,20.7198,81493.0
2016-08-24 11:00:00,34.17,34.2,34.14,34.17,165413.0,20.7198,20.738,20.7016,20.7198,165413.0
2016-08-24 11:10:00,34.16,34.2,34.16,34.18,64526.0,20.7137,20.738,20.7137,20.7259,64526.0
2016-08-24 11:20:00,34.18,34.2,34.12,34.19,151690.0,20.7259,20.738,20.6895,20.7319,151690.0
2016-08-24 11:30:00,34.18,34.24,34.18,34.22,55391.0,20.7259,20.7623,20.7259,20.7501,55391.0
2016-08-24 11:40:00,34.22,34.23,34.16,34.2,71472.0,20.7501,20.7562,20.7137,20.738,71472.0
2016-08-24 11:50:00,34.2,34.25,34.2,34.25,34398.0,20.738,20.7683,20.738,20.7683,34398.0
2016-08-24 12:00:00,34.25,34.31,34.23,34.3,83915.0,20.7683,20.8047,20.7562,20.7986,83915.0
2016-08-24 12:10:00,34.3,34.34,34.29,34.33,146788.0,20.7986,20.8229,20.7926,20.8168,146788.0
2016-08-24 12:20:00,34.33,34.35,34.32,34.33,36937.0,20.8168,20.829,20.8108,20.8168,36937.0
2016-08-24 12:30:00,34.34,34.36,34.33,34.35,33498.0,20.8229,20.835,20.8168,20.829,33498.0
2016-08-24 12:40:00,34.36,34.36,34.32,34.33,48525.0,20.835,20.835,20.8108,20.8168,48525.0
2016-08-24 12:50:00,34.33,34.4,34.33,34.38,64134.0,20.8168,20.8593,20.8168,20.8471,64134.0
2016-08-24 13:00:00,34.38,34.39,34.35,34.36,24100.0,20.8471,20.8532,20.829,20.835,24100.0
2016-08-24 13:10:00,34.36,34.37,34.34,34.36,52491.0,20.835,20.8411,20.8229,20.835,52491.0
2016-08-24 13:20:00,34.37,34.37,34.33,34.34,41289.0,20.8411,20.8411,20.8168,20.8229,41289.0
2016-08-24 13:30:00,34.34,34.34,34.31,34.34,41078.0,20.8229,20.8229,20.8047,20.8229,41078.0
2016-08-24 13:40:00,34.33,34.36,34.33,34.36,42819.0,20.8168,20.835,20.8168,20.835,42819.0
2016-08-24 13:50:00,34.36,34.37,34.34,34.36,48170.0,20.835,20.8411,20.8229,20.835,48170.0
2016-08-24 14:00:00,34.35,34.36,34.3,34.33,82288.0,20.829,20.835,20.7986,20.8168,82288.0
2016-08-24 14:10:00,34.33,34.33,34.29,34.31,55743.0,20.8168,20.8168,20.7926,20.8047,55743.0
2016-08-24 14:20:00,34.31,34.32,34.28,34.3,73893.0,20.8047,20.8108,20.7865,20.7986,73893.0
2016-08-24 14:30:00,34.3,34.3,34.26,34.29,50406.0,20.7986,20.7986,20.7744,20.7926,50406.0
2016-08-24 14:40:00,34.29,34.29,34.24,34.25,49200.0,20.7926,20.7926,20.7623,20.7683,49200.0
2016-08-24 14:50:00,34.25,34.27,34.24,34.25,56087.0,20.7683,20.7804,20.7623,20.7683,56087.0
2016-08-24 15:00:00,34.25,34.26,34.21,34.23,91282.0,20.7683,20.7744,20.7441,20.7562,91282.0
2016-08-24 15:10:00,34.23,34.27,34.22,34.26,101736.0,20.7562,20.7804,20.7501,20.7744,101736.0
2016-08-24 15:20:00,34.26,34.27,34.24,34.26,130260.0,20.7744,20.7804,20.7623,20.7744,130260.0
2016-08-24 15:30:00,34.27,34.29,34.22,34.22,177890.0,20.7804,20.7926,20.7501,20.7501,177890.0
2016-08-24 15:40:00,34.22,34.26,34.19,34.22,405532.0,20.7501,20.7744,20.7319,20.7501,405532.0
2016-08-24 15:50:00,34.23,34.31,34.22,34.27,715152.0,20.7562,20.8047,20.7501,20.7804,715152.0
2016-08-25 09:30:00,34.33,34.36,34.27,34.31,462183.0,20.8168,20.835,20.7804,20.8047,462183.0
2016-08-25 09:40:00,34.3,34.4,34.27,34.39,203454.0,20.7986,20.8593,20.7804,20.8532,203454.0
2016-08-25 09:50:00,34.39,34.41,34.33,34.39,207137.0,20.8532,20.8653,20.8168,20.8532,207137.0
2016-08-25 10:00:00,34.38,34.53,34.38,34.47,252252.0,20.8471,20.9381,20.8471,20.9017,252252.0
2016-08-25 10:10:00,34.48,34.48,34.37,34.4,149435.0,20.9078,20.9078,20.8411,20.8593,149435.0
2016-08-25 10:20:00,34.39,34.44,34.37,34.39,104032.0,20.8532,20.8835,20.8411,20.8532,104032.0
2016-08-25 10:30:00,34.39,34.4,34.29,34.31,151320.0,20.8532,20.8593,20.7926,20.8047,151320.0
2016-08-25 10:40:00,34.3,34.34,34.29,34.32,74148.0,20.7986,20.8229,20.7926,20.8108,74148.0
2016-08-25 10:50:00,34.31,34.32,34.26,34.28,114386.0,20.8047,20.8108,20.7744,20.7865,114386.0
2016-08-25 11:00:00,34.28,34.32,34.26,34.28,114797.0,20.7865,20.8108,20.7744,20.7865,114797.0
2016-08-25 11:10:00,34.27,34.34,34.27,34.32,148758.0,20.7804,20.8229,20.7804,20.8108,148758.0
2016-08-25 11:20:00,34.32,34.34,34.27,34.29,83877.0,20.8108,20.8229,20.7804,20.7926,83877.0
2016-08-25 11:30:00,34.28,34.32,34.26,34.27,88807.0,20.7865,20.8108,20.7744,20.7804,88807.0
2016-08-25 11:40:00,34.27,34.29,34.25,34.26,49900.0,20.7804,20.7926,20.7683,20.7744,49900.0
2016-08-25 11:50:00,34.26,34.26,34.2,34.26,93632.0,20.7744,20.7744,20.738,20.7744,93632.0
2016-08-25 12:00:00,34.25,34.25,34.22,34.23,21110.0,20.7683,20.7683,20.7501,20.7562,21110.0
2016-08-25 12:10:00,34.22,34.25,34.21,34.24,57348.0,20.7501,20.7683,20.7441,20.7623,57348.0
2016-08-25 12:20:00,34.24,34.27,34.23,34.27,53487.0,20.7623,20.7804,20.7562,20.7804,53487.0
2016-08-25 12:30:00,34.27,34.32,34.27,34.3,43916.0,20.7804,20.8108,20.7804,20.7986,43916.0
2016-08-25 12:40:00,34.31,34.32,34.3,34.31,33549.0,20.8047,20.8108,20.7986,20.8047,33549.0
2016-08-25 12:50:00,34.31,34.33,34.29,34.33,68377.0,20.8047,20.8168,20.7926,20.8168,68377.0
2016-08-25 13:00:00,34.33,34.34,34.32,34.32,33727.0,20.8168,20.8229,20.8108,20.8108,33727.0
2016-08-25 13:10:00,34.31,34.32,34.29,34.3,34883.0,20.8047,20.8108,20.7926,20.7986,34883.0
2016-08-25 13:20:00,34.3,34.31,34.26,34.27,35790.0,20.7986,20.8047,20.7744,20.7804,35790.0
2016-08-25 13:30:00,34.28,34.28,34.17,34.18,60384.0,20.7865,20.7865,20.7198,20.7259,60384.0
2016-08-25 13:40:00,34.18,34.22,34.17,34.21,82061.0,20.7259,20.7501,20.7198,20.7441,82061.0
2016-08-25 13:50:00,34.21,34.26,34.2,34.24,53534.0,20.7441,20.7744,20.738,20.7623,53534.0
2016-08-25 14:00:00,34.24,34.27,34.2,34.22,63625.0,20.7623,20.7804,20.738,20.7501,63625.0
2016-08-25 14:10:00,34.23,34.26,34.21,34.22,99909.0,20.7562,20.7744,20.7441,20.7501,99909.0
2016-08-25 14:20:00,34.22,34.24,34.18,34.24,112067.0,20.7501,20.7623,20.7259,20.7623,112067.0
2016-08-25 14:30:00,34.24,34.26,34.21,34.24,62283.0,20.7623,20.7744,20.7441,20.7623,62283.0
2016-08-25 14:40:00,34.24,34.25,34.2,34.22,49268.0,20.7623,20.7683,20.738,20.7501,49268.0
2016-08-25 14:50:00,34.23,34.23,34.18,34.2,52630.0,20.7562,20.7562,20.7259,20.738,52630.0
2016-08-25 15:00:00,34.2,34.22,34.17,34.21,52142.0,20.738,20.7501,20.7198,20.7441,52142.0
2016-08-25 15:10:00,34.21,34.23,34.18,34.2,86918.0,20.7441,20.7562,20.7259,20.738,86918.0
2016-08-25 15:20:00,34.2,34.24,34.18,34.23,66700.0,20.738,20.7623,20.7259,20.7562,66700.0
2016-08-25 15:30:00,34.23,34.24,34.21,34.23,116937.0,20.7562,20.7623,20.7441,20.7562,116937.0
2016-08-25 15:40:00,34.23,34.24,34.2,34.2,150362.0,20.7562,20.7623,20.738,20.738,150362.0
2016-08-25 15:50:00,34.2,34.24,34.2,34.23,271847.0,20.738,20.7623,20.738,20.7562,271847.0
2016-08-26 09:30:00,34.38,34.43,34.36,34.38,185671.0,20.8471,20.8775,20.835,20.8471,185671.0
2016-08-26 09:40:00,34.38,34.46,34.38,34.44,184598.0,20.8471,20.8957,20.8471,20.8835,184598.0
2016-08-26 09:50:00,34.44,34.49,34.4,34.42,311705.0,20.8835,20.9138,20.8593,20.8714,311705.0
2016-08-26 10:00:00,34.42,34.56,34.16,34.54,574840.0,20.8714,20.9563,20.7137,20.9442,574840.0
2016-08-26 10:10:00,34.55,34.78,34.52,34.71,352714.0,20.9502,21.0897,20.932,21.0473,352714.0
2016-08-26 10:20:00,34.71,34.8,34.7,34.74,266501.0,21.0473,21.1018,21.0412,21.0654,266501.0
2016-08-26 10:30:00,34.75,34.76,34.61,34.67,195573.0,21.0715,21.0776,20.9866,21.023,195573.0
2016-08-26 10:40:00,34.66,34.67,34.56,34.58,204394.0,21.0169,21.023,20.9563,20.9684,204394.0
2016-08-26 10:50:00,34.58,34.63,34.51,34.57,129924.0,20.9684,20.9987,20.926,20.9624,129924.0
2016-08-26 11:00:00,34.58,34.58,34.53,34.54,219604.0,20.9684,20.9684,20.9381,20.9442,219604.0
2016-08-26 11:10:00,34.53,34.56,34.49,34.52,178977.0,20.9381,20.9563,20.9138,20.932,178977.0
2016-08-26 11:20:00,34.52,34.57,34.49,34.54,87997.0,20.932,20.9624,20.9138,20.9442,87997.0
2016-08-26 11:30:00,34.53,34.54,34.46,34.47,152867.0,20.9381,20.9442,20.8957,20.9017,152867.0
2016-08-26 11:40:00,34.47,34.48,34.38,34.43,131377.0,20.9017,20.9078,20.8471,20.8775,131377.0
2016-08-26 11:50:00,34.44,34.44,34.25,34.26,139622.0,20.8835,20.8835,20.7683,20.7744,139622.0
2016-08-26 12:00:00,34.25,34.26,34.15,34.18,254655.0,20.7683,20.7744,20.7077,20.7259,254655.0
2016-08-26 12:10:00,34.18,34.22,34.12,34.2,110007.0,20.7259,20.7501,20.6895,20.738,110007.0
2016-08-26 12:20:00,34.2,34.25,34.19,34.21,101550.0,20.738,20.7683,20.7319,20.7441,101550.0
2016-08-26 12:30:00,34.21,34.23,34.17,34.21,91596.0,20.7441,20.7562,20.7198,20.7441,91596.0
2016-08-26 12:40:00,34.22,34.25,34.2,34.23,101620.0,20.7501,20.7683,20.738,20.7562,101620.0
2016-08-26 12:50:00,34.23,34.27,34.22,34.26,40564.0,20.7562,20.7804,20.7501,20.7744,40564.0
2016-08-26 13:00:00,34.27,34.3,34.22,34.24,64521.0,20.7804,20.7986,20.7501,20.7623,64521.0
2016-08-26 13:10:00,34.24,34.26,34.18,34.19,59803.0,20.7623,20.7744,20.7259,20.7319,59803.0
2016-08-26 13:20:00,34.18,34.2,34.15,34.19,130608.0,20.7259,20.738,20.7077,20.7319,130608.0
2016-08-26 13:30:00,34.19,34.19,34.13,34.13,109167.0,20.7319,20.7319,20.6956,20.6956,109167.0
2016-08-26 13:40:00,34.14,34.16,34.12,34.13,77800.0,20.7016,20.7137,20.6895,20.6956,77800.0
2016-08-26 13:50:00,34.13,34.13,34.09,34.11,50667.0,20.6956,20.6956,20.6713,20.6834,50667.0
2016-08-26 14:00:00,34.11,34.13,34.08,34.12,105192.0,20.6834,20.6956,20.6652,20.6895,105192.0
2016-08-26 14:10:00,34.12,34.15,34.08,34.09,108441.0,20.6895,20.7077,20.6652,20.6713,108441.0
2016-08-26 14:20:00,34.09,34.13,34.08,34.1,51471.0,20.6713,20.6956,20.6652,20.6774,51471.0
2016-08-26 14:30:00,34.1,34.1,34.05,34.07,54183.0,20.6774,20.6774,20.647,20.6592,54183.0
2016-08-26 14:40:00,34.08,34.08,34.01,34.06,135832.0,20.6652,20.6652,20.6228,20.6531,135832.0
2016-08-26 14:50:00,34.07,34.09,34.04,34.07,97838.0,20.6592,20.6713,20.641,20.6592,97838.0
2016-08-26 15:00:00,34.07,34.13,34.07,34.13,50490.0,20.6592,20.6956,20.6592,20.6956,50490.0
2016-08-26 15:10:00,34.14,34.16,34.11,34.15,64978.0,20.7016,20.7137,20.6834,20.7077,64978.0
2016-08-26 15:20:00,34.15,34.24,34.13,34.2,139812.0,20.7077,20.7623,20.6956,20.738,139812.0
2016-08-26 15:30:00,34.21,34.25,34.19,34.22,93406.0,20.7441,20.7683,20.7319,20.7501,93406.0
2016-08-26 15:40:00,34.22,34.24,34.16,34.2,198459.0,20.7501,20.7623,20.7137,20.738,198459.0
2016-08-26 15:50:00,34.2,34.23,34.15,34.18,301445.0,20.738,20.7562,20.7077,20.7259,301445.0
2016-08-29 09:30:00,33.9,34.12,33.9,34.09,224873.0,20.5561,20.6895,20.5561,20.6713,224873.0
2016-08-29 09:40:00,34.09,34.17,34.05,34.16,100521.0,20.6713,20.7198,20.647,20.7137,100521.0
2016-08-29 09:50:00,34.17,34.23,34.16,34.21,112180.0,20.7198,20.7562,20.7137,20.7441,112180.0
2016-08-29 10:00:00,34.21,34.24,34.18,34.2,77994.0,20.7441,20.7623,20.7259,20.738,77994.0
2016-08-29 10:10:00,34.2,34.24,34.17,34.22,92330.0,20.738,20.7623,20.7198,20.7501,92330.0
2016-08-29 10:20:00,34.22,34.22,34.16,34.16,54844.0,20.7501,20.7501,20.7137,20.7137,54844.0
2016-08-29 10:30:00,34.17,34.21,34.12,34.13,104053.0,20.7198,20.7441,20.6895,20.6956,104053.0
2016-08-29 10:40:00,34.13,34.14,34.1,34.11,178980.0,20.6956,20.7016,20.6774,20.6834,178980.0
2016-08-29 10:50:00,34.11,34.17,34.09,34.15,82332.0,20.6834,20.7198,20.6713,20.7077,82332.0
2016-08-29 11:00:00,34.15,34.21,34.15,34.2,54430.0,20.7077,20.7441,20.7077,20.738,54430.0
2016-08-29 11:10:00,34.2,34.22,34.19,34.19,46175.0,20.738,20.7501,20.7319,20.7319,46175.0
2016-08-29 11:20:00,34.19,34.22,34.17,34.21,45167.0,20.7319,20.7501,20.7198,20.7441,45167.0
2016-08-29 11:30:00,34.21,34.22,34.18,34.2,57377.0,20.7441,20.7501,20.7259,20.738,57377.0
2016-08-29 11:40:00,34.2,34.24,34.18,34.23,30077.0,20.738,20.7623,20.7259,20.7562,30077.0
2016-08-29 11:50:00,34.24,34.27,34.23,34.27,51853.0,20.7623,20.7804,20.7562,20.7804,51853.0
2016-08-29 12:00:00,34.27,34.28,34.25,34.28,41583.0,20.7804,20.7865,20.7683,20.7865,41583.0
2016-08-29 12:10:00,34.27,34.29,34.27,34.28,40753.0,20.7804,20.7926,20.7804,20.7865,40753.0
2016-08-29 12:20:00,34.29,34.29,34.24,34.25,59416.0,20.7926,20.7926,20.7623,20.7683,59416.0
2016-08-29 12:30:00,34.26,34.26,34.23,34.24,38535.0,20.7744,20.7744,20.7562,20.7623,38535.0
2016-08-29 12:40:00,34.25,34.28,34.24,34.26,41781.0,20.7683,20.7865,20.7623,20.7744,41781.0
2016-08-29 12:50:00,34.26,34.27,34.24,34.26,46992.0,20.7744,20.7804,20.7623,20.7744,46992.0
2016-08-29 13:00:00,34.25,34.26,34.24,34.25,27939.0,20.7683,20.7744,20.7623,20.7683,27939.0
2016-08-29 13:10:00,34.25,34.27,34.24,34.25,79944.0,20.7683,20.7804,20.7623,20.7683,79944.0
2016-08-29 13:20:00,34.26,34.28,34.25,34.26,26033.0,20.7744,20.7865,20.7683,20.7744,26033.0
2016-08-29 13:30:00,34.27,34.29,34.26,34.29,41511.0,20.7804,20.7926,20.7744,20.7926,41511.0
2016-08-29 13:40:00,34.29,34.31,34.28,34.3,57981.0,20.7926,20.8047,20.7865,20.7986,57981.0
2016-08-29 13:50:00,34.3,34.32,34.28,34.28,47008.0,20.7986,20.8108,20.7865,20.7865,47008.0
2016-08-29 14:00:00,34.29,34.29,34.25,34.27,56398.0,20.7926,20.7926,20.7683,20.7804,56398.0
2016-08-29 14:10:00,34.27,34.3,34.27,34.3,28337.0,20.7804,20.7986,20.7804,20.7986,28337.0
2016-08-29 14:20:00,34.29,34.3,34.26,34.28,49542.0,20.7926,20.7986,20.7744,20.7865,49542.0
2016-08-29 14:30:00,34.28,34.29,34.26,34.28,59220.0,20.7865,20.7926,20.7744,20.7865,59220.0
2016-08-29 14:40:00,34.29,34.29,34.27,34.28,35352.0,20.7926,20.7926,20.7804,20.7865,35352.0
2016-08-29 14:50:00,34.28,34.29,34.27,34.28,32690.0,20.7865,20.7926,20.7804,20.7865,32690.0
2016-08-29 15:00:00,34.29,34.3,34.27,34.28,40317.0,20.7926,20.7986,20.7804,20.7865,40317.0
2016-08-29 15:10:00,34.29,34.29,34.27,34.29,45674.0,20.7926,20.7926,20.7804,20.7926,45674.0
2016-08-29 15:20:00,34.29,34.3,34.25,34.26,74985.0,20.7926,20.7986,20.7683,20.7744,74985.0
2016-08-29 15:30:00,34.25,34.26,34.23,34.25,53772.0,20.7683,20.7744,20.7562,20.7683,53772.0
2016-08-29 15:40:00,34.25,34.26,34.22,34.23,84256.0,20.7683,20.7744,20.7501,20.7562,84256.0
2016-08-29 15:50:00,34.23,34.24,34.21,34.23,224927.0,20.7562,20.7623,20.7441,20.7562,224927.0
2016-08-30 09:30:00,34.23,34.32,34.22,34.26,483914.0,20.7562,20.8108,20.7501,20.7744,483914.0
2016-08-30 09:40:00,34.26,34.3,34.23,34.3,346150.0,20.7744,20.7986,20.7562,20.7986,346150.0
2016-08-30 09:50:00,34.3,34.31,34.27,34.27,104541.0,20.7986,20.8047,20.7804,20.7804,104541.0
2016-08-30 10:00:00,34.27,34.29,34.15,34.17,141960.0,20.7804,20.7926,20.7077,20.7198,141960.0
2016-08-30 10:10:00,34.18,34.22,34.1,34.11,252717.0,20.7259,20.7501,20.6774,20.6834,252717.0
2016-08-30 10:20:00,34.11,34.19,34.09,34.19,121091.0,20.6834,20.7319,20.6713,20.7319,121091.0
2016-08-30 10:30:00,34.19,34.2,34.11,34.18,90537.0,20.7319,20.738,20.6834,20.7259,90537.0
2016-08-30 10:40:00,34.17,34.18,34.11,34.13,90607.0,20.7198,20.7259,20.6834,20.6956,90607.0
2016-08-30 10:50:00,34.14,34.18,34.1,34.17,98490.0,20.7016,20.7259,20.6774,20.7198,98490.0
2016-08-30 11:00:00,34.16,34.27,34.14,34.23,130612.0,20.7137,20.7804,20.7016,20.7562,130612.0
2016-08-30 11:10:00,34.23,34.28,34.23,34.27,125710.0,20.7562,20.7865,20.7562,20.7804,125710.0
2016-08-30 11:20:00,34.27,34.29,34.23,34.28,101048.0,20.7804,20.7926,20.7562,20.7865,101048.0
2016-08-30 11:30:00,34.28,34.29,34.22,34.26,69245.0,20.7865,20.7926,20.7501,20.7744,69245.0
2016-08-30 11:40:00,34.25,34.26,34.24,34.24,31764.0,20.7683,20.7744,20.7623,20.7623,31764.0
2016-08-30 11:50:00,34.25,34.27,34.24,34.27,82472.0,20.7683,20.7804,20.7623,20.7804,82472.0
2016-08-30 12:00:00,34.26,34.3,34.25,34.3,41349.0,20.7744,20.7986,20.7683,20.7986,41349.0
2016-08-30 12:10:00,34.3,34.31,34.27,34.31,94347.0,20.7986,20.8047,20.7804,20.8047,94347.0
2016-08-30 12:20:00,34.31,34.32,34.28,34.28,50066.0,20.8047,20.8108,20.7865,20.7865,50066.0
2016-08-30 12:30:00,34.28,34.3,34.24,34.25,132484.0,20.7865,20.7986,20.7623,20.7683,132484.0
2016-08-30 12:40:00,34.26,34.26,34.23,34.24,61226.0,20.7744,20.7744,20.7562,20.7623,61226.0
2016-08-30 12:50:00,34.24,34.26,34.23,34.26,71774.0,20.7623,20.7744,20.7562,20.7744,71774.0
2016-08-30 13:00:00,34.26,34.26,34.23,34.23,46056.0,20.7744,20.7744,20.7562,20.7562,46056.0
2016-08-30 13:10:00,34.24,34.24,34.21,34.21,25928.0,20.7623,20.7623,20.7441,20.7441,25928.0
2016-08-30 13:20:00,34.21,34.23,34.19,34.21,44350.0,20.7441,20.7562,20.7319,20.7441,44350.0
2016-08-30 13:30:00,34.22,34.22,34.18,34.18,38529.0,20.7501,20.7501,20.7259,20.7259,38529.0
2016-08-30 13:40:00,34.18,34.19,34.14,34.15,112178.0,20.7259,20.7319,20.7016,20.7077,112178.0
2016-08-30 13:50:00,34.15,34.16,34.14,34.14,28003.0,20.7077,20.7137,20.7016,20.7016,28003.0
2016-08-30 14:00:00,34.14,34.15,34.08,34.09,113138.0,20.7016,20.7077,20.6652,20.6713,113138.0
2016-08-30 14:10:00,34.09,34.11,34.08,34.09,61192.0,20.6713,20.6834,20.6652,20.6713,61192.0
2016-08-30 14:20:00,34.1,34.1,34.06,34.08,141823.0,20.6774,20.6774,20.6531,20.6652,141823.0
2016-08-30 14:30:00,34.07,34.14,34.05,34.11,140294.0,20.6592,20.7016,20.647,20.6834,140294.0
2016-08-30 14:40:00,34.11,34.13,34.1,34.13,74781.0,20.6834,20.6956,20.6774,20.6956,74781.0
2016-08-30 14:50:00,34.13,34.15,34.11,34.13,54536.0,20.6956,20.7077,20.6834,20.6956,54536.0
2016-08-30 15:00:00,34.13,34.14,34.1,34.12,84800.0,20.6956,20.7016,20.6774,20.6895,84800.0
2016-08-30 15:10:00,34.13,34.14,34.08,34.09,124132.0,20.6956,20.7016,20.6652,20.6713,124132.0
2016-08-30 15:20:00,34.09,34.11,34.07,34.1,99379.0,20.6713,20.6834,20.6592,20.6774,99379.0
2016-08-30 15:30:00,34.1,34.15,34.09,34.15,60511.0,20.6774,20.7077,20.6713,20.7077,60511.0
2016-08-30 15:40:00,34.15,34.15,34.11,34.12,101141.0,20.7077,20.7077,20.6834,20.6895,101141.0
2016-08-30 15:50:00,34.13,34.13,34.1,34.1,229437.0,20.6956,20.6956,20.6774,20.6774,229437.0
2016-08-31 09:30:00,33.99,34.01,33.92,33.95,284347.0,20.6107,20.6228,20.5682,20.5864,284347.0
2016-08-31 09:40:00,33.95,34.02,33.94,34.0,181626.0,20.5864,20.6289,20.5803,20.6167,181626.0
2016-08-31 09:50:00,34.01,34.04,33.99,34.0,164335.0,20.6228,20.641,20.6107,20.6167,164335.0
2016-08-31 10:00:00,34.0,34.06,33.97,34.04,160887.0,20.6167,20.6531,20.5985,20.641,160887.0
2016-08-31 10:10:00,34.04,34.09,34.01,34.02,85180.0,20.641,20.6713,20.6228,20.6289,85180.0
2016-08-31 10:20:00,34.01,34.04,33.99,34.04,79566.0,20.6228,20.641,20.6107,20.641,79566.0
2016-08-31 10:30:00,34.03,34.04,33.86,33.92,378246.0,20.6349,20.641,20.5318,20.5682,378246.0
2016-08-31 10:40:00,33.92,33.93,33.86,33.87,155358.0,20.5682,20.5743,20.5318,20.5379,155358.0
2016-08-31 10:50:00,33.87,33.89,33.8,33.81,138737.0,20.5379,20.55,20.4954,20.5015,138737.0
2016-08-31 11:00:00,33.8,33.87,33.79,33.82,261410.0,20.4954,20.5379,20.4894,20.5076,261410.0
2016-08-31 11:10:00,33.82,33.89,33.8,33.85,92802.0,20.5076,20.55,20.4954,20.5258,92802.0
2016-08-31 11:20:00,33.84,33.95,33.79,33.92,183322.0,20.5197,20.5864,20.4894,20.5682,183322.0
2016-08-31 11:30:00,33.92,33.96,33.86,33.9,112445.0,20.5682,20.5925,20.5318,20.5561,112445.0
2016-08-31 11:40:00,33.9,33.92,33.88,33.91,52442.0,20.5561,20.5682,20.544,20.5622,52442.0
2016-08-31 11:50:00,33.91,33.94,33.89,33.89,49779.0,20.5622,20.5803,20.55,20.55,49779.0
2016-08-31 12:00:00,33.89,33.9,33.86,33.89,75139.0,20.55,20.5561,20.5318,20.55,75139.0
2016-08-31 12:10:00,33.89,33.91,33.86,33.88,59178.0,20.55,20.5622,20.5318,20.544,59178.0
2016-08-31 12:20:00,33.87,33.89,33.86,33.88,59075.0,20.5379,20.55,20.5318,20.544,59075.0
2016-08-31 12:30:00,33.87,33.87,33.82,33.83,95593.0,20.5379,20.5379,20.5076,20.5136,95593.0
2016-08-31 12:40:00,33.83,33.84,33.8,33.84,60327.0,20.5136,20.5197,20.4954,20.5197,60327.0
2016-08-31 12:50:00,33.84,33.84,33.8,33.81,70705.0,20.5197,20.5197,20.4954,20.5015,70705.0
2016-08-31 13:00:00,33.81,33.83,33.78,33.78,51380.0,20.5015,20.5136,20.4833,20.4833,51380.0
2016-08-31 13:10:00,33.79,33.81,33.75,33.77,72125.0,20.4894,20.5015,20.4651,20.4773,72125.0
2016-08-31 13:20:00,33.77,33.81,33.77,33.8,38450.0,20.4773,20.5015,20.4773,20.4954,38450.0
2016-08-31 13:30:00,33.8,33.82,33.78,33.78,35951.0,20.4954,20.5076,20.4833,20.4833,35951.0
2016-08-31 13:40:00,33.79,33.79,33.75,33.76,83504.0,20.4894,20.4894,20.4651,20.4712,83504.0
2016-08-31 13:50:00,33.76,33.78,33.75,33.78,71818.0,20.4712,20.4833,20.4651,20.4833,71818.0
2016-08-31 14:00:00,33.77,33.84,33.76,33.83,63883.0,20.4773,20.5197,20.4712,20.5136,63883.0
2016-08-31 14:10:00,33.83,33.84,33.81,33.83,44997.0,20.5136,20.5197,20.5015,20.5136,44997.0
2016-08-31 14:20:00,33.83,33.85,33.8,33.83,98377.0,20.5136,20.5258,20.4954,20.5136,98377.0
2016-08-31 14:30:00,33.83,33.85,33.79,33.8,59227.0,20.5136,20.5258,20.4894,20.4954,59227.0
2016-08-31 14:40:00,33.8,33.81,33.76,33.78,44523.0,20.4954,20.5015,20.4712,20.4833,44523.0
2016-08-31 14:50:00,33.78,33.79,33.77,33.77,57135.0,20.4833,20.4894,20.4773,20.4773,57135.0
2016-08-31 15:00:00,33.77,33.81,33.77,33.81,54232.0,20.4773,20.5015,20.4773,20.5015,54232.0
2016-08-31 15:10:00,33.81,33.84,33.8,33.83,60778.0,20.5015,20.5197,20.4954,20.5136,60778.0
2016-08-31 15:20:00,33.84,33.84,33.81,33.83,46031.0,20.5197,20.5197,20.5015,20.5136,46031.0
2016-08-31 15:30:00,33.84,33.87,33.83,33.86,122561.0,20.5197,20.5379,20.5136,20.5318,122561.0
2016-08-31 15:40:00,33.85,33.87,33.8,33.8,169616.0,20.5258,20.5379,20.4954,20.4954,169616.0
2016-08-31 15:50:00,33.8,33.85,33.79,33.84,258962.0,20.4954,20.5258,20.4894,20.5197,258962.0
2016-09-01 09:30:00,33.81,33.81,33.71,33.75,238428.0,20.5015,20.5015,20.4409,20.4651,238428.0
2016-09-01 09:40:00,33.74,33.75,33.62,33.63,143114.0,20.4591,20.4651,20.3863,20.3924,143114.0
2016-09-01 09:50:00,33.63,33.64,33.58,33.63,136207.0,20.3924,20.3984,20.362,20.3924,136207.0
2016-09-01 10:00:00,33.63,33.81,33.62,33.8,214391.0,20.3924,20.5015,20.3863,20.4954,214391.0
2016-09-01 10:10:00,33.81,33.83,33.6,33.62,143340.0,20.5015,20.5136,20.3742,20.3863,143340.0
2016-09-01 10:20:00,33.61,33.66,33.55,33.56,209635.0,20.3802,20.4106,20.3439,20.3499,209635.0
2016-09-01 10:30:00,33.55,33.56,33.48,33.52,304325.0,20.3439,20.3499,20.3014,20.3257,304325.0
2016-09-01 10:40:00,33.52,33.53,33.47,33.52,71586.0,20.3257,20.3317,20.2953,20.3257,71586.0
2016-09-01 10:50:00,33.52,33.55,33.49,33.5,116536.0,20.3257,20.3439,20.3075,20.3135,116536.0
2016-09-01 11:00:00,33.5,33.5,33.45,33.47,91917.0,20.3135,20.3135,20.2832,20.2953,91917.0
2016-09-01 11:10:00,33.46,33.58,33.43,33.58,89285.0,20.2893,20.362,20.2711,20.362,89285.0
2016-09-01 11:20:00,33.58,33.59,33.53,33.56,82821.0,20.362,20.3681,20.3317,20.3499,82821.0
2016-09-01 11:30:00,33.55,33.6,33.55,33.56,63739.0,20.3439,20.3742,20.3439,20.3499,63739.0
2016-09-01 11:40:00,33.55,33.56,33.49,33.49,66870.0,20.3439,20.3499,20.3075,20.3075,66870.0
2016-09-01 11:50:00,33.49,33.51,33.48,33.51,46155.0,20.3075,20.3196,20.3014,20.3196,46155.0
2016-09-01 12:00:00,33.51,33.53,33.49,33.5,56171.0,20.3196,20.3317,20.3075,20.3135,56171.0
2016-09-01 12:10:00,33.5,33.56,33.48,33.54,61145.0,20.3135,20.3499,20.3014,20.3378,61145.0
2016-09-01 12:20:00,33.54,33.62,33.53,33.61,47481.0,20.3378,20.3863,20.3317,20.3802,47481.0
2016-09-01 12:30:00,33.61,33.64,33.59,33.62,119317.0,20.3802,20.3984,20.3681,20.3863,119317.0
2016-09-01 12:40:00,33.62,33.63,33.6,33.62,34130.0,20.3863,20.3924,20.3742,20.3863,34130.0
2016-09-01 12:50:00,33.62,33.65,33.6,33.6,26950.0,20.3863,20.4045,20.3742,20.3742,26950.0
2016-09-01 13:00:00,33.61,33.61,33.58,33.61,29743.0,20.3802,20.3802,20.362,20.3802,29743.0
2016-09-01 13:10:00,33.59,33.6,33.57,33.58,38187.0,20.3681,20.3742,20.356,20.362,38187.0
2016-09-01 13:20:00,33.58,33.6,33.57,33.6,21666.0,20.362,20.3742,20.356,20.3742,21666.0
2016-09-01 13:30:00,33.59,33.61,33.59,33.59,27373.0,20.3681,20.3802,20.3681,20.3681,27373.0
2016-09-01 13:40:00,33.59,33.59,33.57,33.58,21920.0,20.3681,20.3681,20.356,20.362,21920.0
2016-09-01 13:50:00,33.58,33.59,33.55,33.56,69419.0,20.362,20.3681,20.3439,20.3499,69419.0
2016-09-01 14:00:00,33.55,33.56,33.51,33.52,31751.0,20.3439,20.3499,20.3196,20.3257,31751.0
2016-09-01 14:10:00,33.52,33.54,33.5,33.53,41437.0,20.3257,20.3378,20.3135,20.3317,41437.0
2016-09-01 14:20:00,33.52,33.55,33.5,33.54,58305.0,20.3257,20.3439,20.3135,20.3378,58305.0
2016-09-01 14:30:00,33.55,33.56,33.5,33.53,43101.0,20.3439,20.3499,20.3135,20.3317,43101.0
2016-09-01 14:40:00,33.52,33.57,33.52,33.54,55346.0,20.3257,20.356,20.3257,20.3378,55346.0
2016-09-01 14:50:00,33.54,33.55,33.52,33.55,44320.0,20.3378,20.3439,20.3257,20.3439,44320.0
2016-09-01 15:00:00,33.55,33.55,33.5,33.51,66793.0,20.3439,20.3439,20.3135,20.3196,66793.0
2016-09-01 15:10:00,33.5,33.54,33.5,33.53,46007.0,20.3135,20.3378,20.3135,20.3317,46007.0
2016-09-01 15:20:00,33.52,33.56,33.51,33.51,69272.0,20.3257,20.3499,20.3196,20.3196,69272.0
2016-09-01 15:30:00,33.51,33.56,33.51,33.55,51678.0,20.3196,20.3499,20.3196,20.3439,51678.0
2016-09-01 15:40:00,33.55,33.63,33.55,33.61,121370.0,20.3439,20.3924,20.3439,20.3802,121370.0
2016-09-01 15:50:00,33.61,33.67,33.6,33.64,227245.0,20.3802,20.4166,20.3742,20.3984,227245.0
2016-09-02 09:30:00,34.25,34.37,34.2,34.36,693611.0,20.7683,20.8411,20.738,20.835,693611.0
2016-09-02 09:40:00,34.36,34.46,34.34,34.43,425269.0,20.835,20.8957,20.8229,20.8775,425269.0
2016-09-02 09:50:00,34.43,34.47,34.3,34.33,419489.0,20.8775,20.9017,20.7986,20.8168,419489.0
2016-09-02 10:00:00,34.34,34.42,34.25,34.25,295976.0,20.8229,20.8714,20.7683,20.7683,295976.0
2016-09-02 10:10:00,34.26,34.31,34.16,34.24,179808.0,20.7744,20.8047,20.7137,20.7623,179808.0
2016-09-02 10:20:00,34.25,34.37,34.23,34.33,246771.0,20.7683,20.8411,20.7562,20.8168,246771.0
2016-09-02 10:30:00,34.34,34.38,34.31,34.35,144119.0,20.8229,20.8471,20.8047,20.829,144119.0
2016-09-02 10:40:00,34.35,34.35,34.3,34.32,61166.0,20.829,20.829,20.7986,20.8108,61166.0
2016-09-02 10:50:00,34.31,34.41,34.3,34.36,114887.0,20.8047,20.8653,20.7986,20.835,114887.0
2016-09-02 11:00:00,34.37,34.46,34.37,34.45,170949.0,20.8411,20.8957,20.8411,20.8896,170949.0
2016-09-02 11:10:00,34.45,34.54,34.41,34.53,222100.0,20.8896,20.9442,20.8653,20.9381,222100.0
2016-09-02 11:20:00,34.53,34.75,34.51,34.69,331305.0,20.9381,21.0715,20.926,21.0351,331305.0
2016-09-02 11:30:00,34.68,34.7,34.54,34.56,344948.0,21.0291,21.0412,20.9442,20.9563,344948.0
2016-09-02 11:40:00,34.56,34.61,34.54,34.56,118977.0,20.9563,20.9866,20.9442,20.9563,118977.0
2016-09-02 11:50:00,34.55,34.62,34.55,34.57,118360.0,20.9502,20.9927,20.9502,20.9624,118360.0
2016-09-02 12:00:00,34.58,34.61,34.56,34.59,74176.0,20.9684,20.9866,20.9563,20.9745,74176.0
2016-09-02 12:10:00,34.59,34.6,34.5,34.51,194691.0,20.9745,20.9805,20.9199,20.926,194691.0
2016-09-02 12:20:00,34.51,34.55,34.49,34.51,71940.0,20.926,20.9502,20.9138,20.926,71940.0
2016-09-02 12:30:00,34.51,34.59,34.5,34.57,72476.0,20.926,20.9745,20.9199,20.9624,72476.0
2016-09-02 12:40:00,34.57,34.6,34.57,34.59,41193.0,20.9624,20.9805,20.9624,20.9745,41193.0
2016-09-02 12:50:00,34.58,34.62,34.58,34.59,65189.0,20.9684,20.9927,20.9684,20.9745,65189.0
2016-09-02 13:00:00,34.59,34.6,34.55,34.59,55165.0,20.9745,20.9805,20.9502,20.9745,55165.0
2016-09-02 13:10:00,34.6,34.64,34.59,34.6,75266.0,20.9805,21.0048,20.9745,20.9805,75266.0
2016-09-02 13:20:00,34.61,34.63,34.59,34.61,80699.0,20.9866,20.9987,20.9745,20.9866,80699.0
2016-09-02 13:30:00,34.61,34.61,34.52,34.53,91109.0,20.9866,20.9866,20.932,20.9381,91109.0
2016-09-02 13:40:00,34.53,34.59,34.52,34.56,74068.0,20.9381,20.9745,20.932,20.9563,74068.0
2016-09-02 13:50:00,34.57,34.57,34.53,34.54,41902.0,20.9624,20.9624,20.9381,20.9442,41902.0
2016-09-02 14:00:00,34.54,34.55,34.51,34.55,53408.0,20.9442,20.9502,20.926,20.9502,53408.0
2016-09-02 14:10:00,34.54,34.58,34.53,34.58,46992.0,20.9442,20.9684,20.9381,20.9684,46992.0
2016-09-02 14:20:00,34.57,34.58,34.55,34.55,70855.0,20.9624,20.9684,20.9502,20.9502,70855.0
2016-09-02 14:30:00,34.55,34.56,34.53,34.54,25937.0,20.9502,20.9563,20.9381,20.9442,25937.0
2016-09-02 14:40:00,34.55,34.56,34.52,34.52,45690.0,20.9502,20.9563,20.932,20.932,45690.0
2016-09-02 14:50:00,34.52,34.55,34.51,34.53,57879.0,20.932,20.9502,20.926,20.9381,57879.0
2016-09-02 15:00:00,34.53,34.59,34.53,34.55,84661.0,20.9381,20.9745,20.9381,20.9502,84661.0
2016-09-02 15:10:00,34.55,34.57,34.52,34.55,114990.0,20.9502,20.9624,20.932,20.9502,114990.0
2016-09-02 15:20:00,34.55,34.57,34.51,34.52,109795.0,20.9502,20.9624,20.926,20.932,109795.0
2016-09-02 15:30:00,34.52,34.52,34.48,34.5,135440.0,20.932,20.932,20.9078,20.9199,135440.0
2016-09-02 15:40:00,34.51,34.52,34.46,34.48,196553.0,20.926,20.932,20.8957,20.9078,196553.0
2016-09-02 15:50:00,34.48,34.5,34.42,34.49,507319.0,20.9078,20.9199,20.8714,20.9138,507319.0
2016-09-06 09:30:00,34.54,34.58,34.44,34.47,509048.0,20.9442,20.9684,20.8835,20.9017,509048.0
2016-09-06 09:40:00,34.47,34.52,34.44,34.47,120376.0,20.9017,20.932,20.8835,20.9017,120376.0
2016-09-06 09:50:00,34.47,34.47,34.38,34.43,215312.0,20.9017,20.9017,20.8471,20.8775,215312.0
2016-09-06 10:00:00,34.44,34.57,34.39,34.43,184251.0,20.8835,20.9624,20.8532,20.8775,184251.0
2016-09-06 10:10:00,34.44,34.49,34.4,34.42,132444.0,20.8835,20.9138,20.8593,20.8714,132444.0
2016-09-06 10:20:00,34.43,34.53,34.41,34.52,88351.0,20.8775,20.9381,20.8653,20.932,88351.0
2016-09-06 10:30:00,34.52,34.65,34.51,34.65,146099.0,20.932,21.0109,20.926,21.0109,146099.0
2016-09-06 10:40:00,34.65,34.67,34.62,34.63,96995.0,21.0109,21.023,20.9927,20.9987,96995.0
2016-09-06 10:50:00,34.62,34.65,34.58,34.61,82785.0,20.9927,21.0109,20.9684,20.9866,82785.0
2016-09-06 11:00:00,34.61,34.62,34.5,34.5,75049.0,20.9866,20.9927,20.9199,20.9199,75049.0
2016-09-06 11:10:00,34.51,34.58,34.5,34.55,64442.0,20.926,20.9684,20.9199,20.9502,64442.0
2016-09-06 11:20:00,34.56,34.62,34.53,34.57,114417.0,20.9563,20.9927,20.9381,20.9624,114417.0
2016-09-06 11:30:00,34.57,34.61,34.56,34.61,71180.0,20.9624,20.9866,20.9563,20.9866,71180.0
2016-09-06 11:40:00,34.6,34.64,34.6,34.62,69808.0,20.9805,21.0048,20.9805,20.9927,69808.0
2016-09-06 11:50:00,34.63,34.68,34.61,34.67,80335.0,20.9987,21.0291,20.9866,21.023,80335.0
2016-09-06 12:00:00,34.68,34.69,34.64,34.64,33008.0,21.0291,21.0351,21.0048,21.0048,33008.0
2016-09-06 12:10:00,34.65,34.66,34.64,34.65,40349.0,21.0109,21.0169,21.0048,21.0109,40349.0
2016-09-06 12:20:00,34.65,34.66,34.64,34.66,27447.0,21.0109,21.0169,21.0048,21.0169,27447.0
2016-09-06 12:30:00,34.65,34.67,34.65,34.65,52100.0,21.0109,21.023,21.0109,21.0109,52100.0
2016-09-06 12:40:00,34.65,34.68,34.65,34.65,51705.0,21.0109,21.0291,21.0109,21.0109,51705.0
2016-09-06 12:50:00,34.66,34.66,34.63,34.63,33554.0,21.0169,21.0169,20.9987,20.9987,33554.0
2016-09-06 13:00:00,34.63,34.64,34.6,34.63,42085.0,20.9987,21.0048,20.9805,20.9987,42085.0
2016-09-06 13:10:00,34.64,34.66,34.61,34.66,39253.0,21.0048,21.0169,20.9866,21.0169,39253.0
2016-09-06 13:20:00,34.67,34.69,34.64,34.67,51223.0,21.023,21.0351,21.0048,21.023,51223.0
2016-09-06 13:30:00,34.67,34.68,34.65,34.66,31175.0,21.023,21.0291,21.0109,21.0169,31175.0
2016-09-06 13:40:00,34.67,34.73,34.66,34.72,80337.0,21.023,21.0594,21.0169,21.0533,80337.0
2016-09-06 13:50:00,34.71,34.72,34.68,34.7,49564.0,21.0473,21.0533,21.0291,21.0412,49564.0
2016-09-06 14:00:00,34.7,34.73,34.69,34.72,111980.0,21.0412,21.0594,21.0351,21.0533,111980.0
2016-09-06 14:10:00,34.72,34.72,34.68,34.69,39045.0,21.0533,21.0533,21.0291,21.0351,39045.0
2016-09-06 14:20:00,34.69,34.76,34.68,34.74,73010.0,21.0351,21.0776,21.0291,21.0654,73010.0
2016-09-06 14:30:00,34.75,34.76,34.74,34.75,41420.0,21.0715,21.0776,21.0654,21.0715,41420.0
2016-09-06 14:40:00,34.75,34.75,34.72,34.73,60819.0,21.0715,21.0715,21.0533,21.0594,60819.0
2016-09-06 14:50:00,34.73,34.73,34.7,34.7,46549.0,21.0594,21.0594,21.0412,21.0412,46549.0
2016-09-06 15:00:00,34.7,34.73,34.7,34.72,35485.0,21.0412,21.0594,21.0412,21.0533,35485.0
2016-09-06 15:10:00,34.71,34.72,34.66,34.67,93151.0,21.0473,21.0533,21.0169,21.023,93151.0
2016-09-06 15:20:00,34.66,34.69,34.64,34.66,128876.0,21.0169,21.0351,21.0048,21.0169,128876.0
2016-09-06 15:30:00,34.67,34.67,34.61,34.62,86014.0,21.023,21.023,20.9866,20.9927,86014.0
2016-09-06 15:40:00,34.62,34.67,34.62,34.66,151014.0,20.9927,21.023,20.9927,21.0169,151014.0
2016-09-06 15:50:00,34.66,34.7,34.65,34.69,217313.0,21.0169,21.0412,21.0109,21.0351,217313.0
2016-09-07 09:30:00,34.78,34.84,34.75,34.81,213467.0,21.0897,21.1261,21.0715,21.1079,213467.0
2016-09-07 09:40:00,34.82,34.89,34.8,34.82,153754.0,21.114,21.1564,21.1018,21.114,153754.0
2016-09-07 09:50:00,34.82,34.82,34.71,34.8,165856.0,21.114,21.114,21.0473,21.1018,165856.0
2016-09-07 10:00:00,34.8,34.82,34.73,34.78,111258.0,21.1018,21.114,21.0594,21.0897,111258.0
2016-09-07 10:10:00,34.79,34.85,34.77,34.78,85187.0,21.0958,21.1321,21.0836,21.0897,85187.0
2016-09-07 10:20:00,34.78,34.82,34.73,34.8,74051.0,21.0897,21.114,21.0594,21.1018,74051.0
2016-09-07 10:30:00,34.81,34.82,34.76,34.78,172245.0,21.1079,21.114,21.0776,21.0897,172245.0
2016-09-07 10:40:00,34.78,34.79,34.68,34.68,131836.0,21.0897,21.0958,21.0291,21.0291,131836.0
2016-09-07 10:50:00,34.69,34.72,34.66,34.67,112603.0,21.0351,21.0533,21.0169,21.023,112603.0
2016-09-07 11:00:00,34.67,34.76,34.65,34.75,76818.0,21.023,21.0776,21.0109,21.0715,76818.0
2016-09-07 11:10:00,34.76,34.79,34.74,34.74,113283.0,21.0776,21.0958,21.0654,21.0654,113283.0
2016-09-07 11:20:00,34.74,34.79,34.73,34.78,83083.0,21.0654,21.0958,21.0594,21.0897,83083.0
2016-09-07 11:30:00,34.77,34.91,34.76,34.84,285398.0,21.0836,21.1685,21.0776,21.1261,285398.0
2016-09-07 11:40:00,34.85,34.87,34.81,34.84,75306.0,21.1321,21.1443,21.1079,21.1261,75306.0
2016-09-07 11:50:00,34.84,34.88,34.82,34.85,65169.0,21.1261,21.1503,21.114,21.1321,65169.0
2016-09-07 12:00:00,34.86,34.87,34.81,34.83,84423.0,21.1382,21.1443,21.1079,21.12,84423.0
2016-09-07 12:10:00,34.83,34.86,34.8,34.8,87434.0,21.12,21.1382,21.1018,21.1018,87434.0
2016-09-07 12:20:00,34.79,34.8,34.73,34.76,39783.0,21.0958,21.1018,21.0594,21.0776,39783.0
2016-09-07 12:30:00,34.76,34.8,34.75,34.79,41696.0,21.0776,21.1018,21.0715,21.0958,41696.0
2016-09-07 12:40:00,34.8,34.8,34.77,34.79,92469.0,21.1018,21.1018,21.0836,21.0958,92469.0
2016-09-07 12:50:00,34.79,34.82,34.78,34.81,59169.0,21.0958,21.114,21.0897,21.1079,59169.0
2016-09-07 13:00:00,34.81,34.87,34.8,34.85,52938.0,21.1079,21.1443,21.1018,21.1321,52938.0
2016-09-07 13:10:00,34.85,34.86,34.81,34.83,59484.0,21.1321,21.1382,21.1079,21.12,59484.0
2016-09-07 13:20:00,34.83,34.84,34.8,34.82,16990.0,21.12,21.1261,21.1018,21.114,16990.0
2016-09-07 13:30:00,34.81,34.83,34.8,34.81,32244.0,21.1079,21.12,21.1018,21.1079,32244.0
2016-09-07 13:40:00,34.81,34.85,34.81,34.84,42528.0,21.1079,21.1321,21.1079,21.1261,42528.0
2016-09-07 13:50:00,34.84,34.85,34.78,34.79,44319.0,21.1261,21.1321,21.0897,21.0958,44319.0
2016-09-07 14:00:00,34.79,34.8,34.76,34.79,29711.0,21.0958,21.1018,21.0776,21.0958,29711.0
2016-09-07 14:10:00,34.79,34.83,34.78,34.82,69494.0,21.0958,21.12,21.0897,21.114,69494.0
2016-09-07 14:20:00,34.82,34.83,34.79,34.8,56763.0,21.114,21.12,21.0958,21.1018,56763.0
2016-09-07 14:30:00,34.8,34.81,34.75,34.77,60191.0,21.1018,21.1079,21.0715,21.0836,60191.0
2016-09-07 14:40:00,34.78,34.78,34.75,34.76,50817.0,21.0897,21.0897,21.0715,21.0776,50817.0
2016-09-07 14:50:00,34.77,34.77,34.73,34.73,69360.0,21.0836,21.0836,21.0594,21.0594,69360.0
2016-09-07 15:00:00,34.73,34.76,34.73,34.75,56453.0,21.0594,21.0776,21.0594,21.0715,56453.0
2016-09-07 15:10:00,34.75,34.76,34.74,34.75,59445.0,21.0715,21.0776,21.0654,21.0715,59445.0
2016-09-07 15:20:00,34.75,34.77,34.74,34.75,66469.0,21.0715,21.0836,21.0654,21.0715,66469.0
2016-09-07 15:30:00,34.75,34.75,34.72,34.74,104296.0,21.0715,21.0715,21.0533,21.0654,104296.0
2016-09-07 15:40:00,34.73,34.75,34.72,34.75,124555.0,21.0594,21.0715,21.0533,21.0715,124555.0
2016-09-07 15:50:00,34.74,34.77,34.71,34.77,342894.0,21.0654,21.0836,21.0473,21.0836,342894.0
2016-09-08 09:30:00,34.89,35.02,34.88,34.95,440267.0,21.1564,21.2352,21.1503,21.1928,440267.0
2016-09-08 09:40:00,34.95,34.96,34.88,34.88,191792.0,21.1928,21.1988,21.1503,21.1503,191792.0
2016-09-08 09:50:00,34.89,34.89,34.78,34.79,144587.0,21.1564,21.1564,21.0897,21.0958,144587.0
2016-09-08 10:00:00,34.79,34.81,34.74,34.74,142367.0,21.0958,21.1079,21.0654,21.0654,142367.0
2016-09-08 10:10:00,34.74,34.79,34.66,34.78,142330.0,21.0654,21.0958,21.0169,21.0897,142330.0
2016-09-08 10:20:00,34.79,34.84,34.76,34.8,111113.0,21.0958,21.1261,21.0776,21.1018,111113.0
2016-09-08 10:30:00,34.8,34.98,34.8,34.94,158330.0,21.1018,21.211,21.1018,21.1867,158330.0
2016-09-08 10:40:00,34.95,34.95,34.89,34.91,106890.0,21.1928,21.1928,21.1564,21.1685,106890.0
2016-09-08 10:50:00,34.9,34.94,34.88,34.89,85960.0,21.1625,21.1867,21.1503,21.1564,85960.0
2016-09-08 11:00:00,34.89,35.18,34.88,35.14,631932.0,21.1564,21.3322,21.1503,21.308,631932.0
2016-09-08 11:10:00,35.14,35.17,35.1,35.13,231174.0,21.308,21.3262,21.2837,21.3019,231174.0
2016-09-08 11:20:00,35.13,35.15,35.09,35.1,160897.0,21.3019,21.3141,21.2777,21.2837,160897.0
2016-09-08 11:30:00,35.1,35.12,35.03,35.07,149196.0,21.2837,21.2959,21.2413,21.2655,149196.0
2016-09-08 11:40:00,35.07,35.07,35.01,35.05,82828.0,21.2655,21.2655,21.2292,21.2534,82828.0
2016-09-08 11:50:00,35.04,35.09,35.04,35.06,77334.0,21.2474,21.2777,21.2474,21.2595,77334.0
2016-09-08 12:00:00,35.07,35.09,35.05,35.07,65653.0,21.2655,21.2777,21.2534,21.2655,65653.0
2016-09-08 12:10:00,35.06,35.1,35.05,35.09,58856.0,21.2595,21.2837,21.2534,21.2777,58856.0
2016-09-08 12:20:00,35.08,35.09,35.04,35.06,57475.0,21.2716,21.2777,21.2474,21.2595,57475.0
2016-09-08 12:30:00,35.06,35.1,35.03,35.1,49219.0,21.2595,21.2837,21.2413,21.2837,49219.0
2016-09-08 12:40:00,35.1,35.12,35.09,35.11,59666.0,21.2837,21.2959,21.2777,21.2898,59666.0
2016-09-08 12:50:00,35.1,35.15,35.1,35.15,79022.0,21.2837,21.3141,21.2837,21.3141,79022.0
2016-09-08 13:00:00,35.13,35.14,35.09,35.1,47605.0,21.3019,21.308,21.2777,21.2837,47605.0
2016-09-08 13:10:00,35.1,35.1,35.06,35.07,45253.0,21.2837,21.2837,21.2595,21.2655,45253.0
2016-09-08 13:20:00,35.06,35.1,35.06,35.09,45549.0,21.2595,21.2837,21.2595,21.2777,45549.0
2016-09-08 13:30:00,35.09,35.1,35.08,35.09,46698.0,21.2777,21.2837,21.2716,21.2777,46698.0
2016-09-08 13:40:00,35.1,35.11,35.09,35.1,50599.0,21.2837,21.2898,21.2777,21.2837,50599.0
2016-09-08 13:50:00,35.09,35.11,35.09,35.11,59731.0,21.2777,21.2898,21.2777,21.2898,59731.0
2016-09-08 14:00:00,35.11,35.11,35.09,35.09,40366.0,21.2898,21.2898,21.2777,21.2777,40366.0
2016-09-08 14:10:00,35.1,35.11,35.09,35.11,57978.0,21.2837,21.2898,21.2777,21.2898,57978.0
2016-09-08 14:20:00,35.11,35.15,35.11,35.13,80131.0,21.2898,21.3141,21.2898,21.3019,80131.0
2016-09-08 14:30:00,35.12,35.13,35.1,35.11,59186.0,21.2959,21.3019,21.2837,21.2898,59186.0
2016-09-08 14:40:00,35.12,35.14,35.1,35.13,52214.0,21.2959,21.308,21.2837,21.3019,52214.0
2016-09-08 14:50:00,35.13,35.14,35.11,35.12,48531.0,21.3019,21.308,21.2898,21.2959,48531.0
2016-09-08 15:00:00,35.12,35.13,35.1,35.11,66070.0,21.2959,21.3019,21.2837,21.2898,66070.0
2016-09-08 15:10:00,35.1,35.13,35.09,35.11,76275.0,21.2837,21.3019,21.2777,21.2898,76275.0
2016-09-08 15:20:00,35.11,35.12,35.09,35.1,75430.0,21.2898,21.2959,21.2777,21.2837,75430.0
2016-09-08 15:30:00,35.1,35.13,35.1,35.11,93084.0,21.2837,21.3019,21.2837,21.2898,93084.0
2016-09-08 15:40:00,35.12,35.14,35.1,35.1,140676.0,21.2959,21.308,21.2837,21.2837,140676.0
2016-09-08 15:50:00,35.11,35.11,35.07,35.09,470732.0,21.2898,21.2898,21.2655,21.2777,470732.0
2016-09-09 09:30:00,34.63,34.7,34.54,34.55,280846.0,20.9987,21.0412,20.9442,20.9502,280846.0
2016-09-09 09:40:00,34.54,34.64,34.51,34.59,260564.0,20.9442,21.0048,20.926,20.9745,260564.0
2016-09-09 09:50:00,34.59,34.6,34.42,34.49,209108.0,20.9745,20.9805,20.8714,20.9138,209108.0
2016-09-09 10:00:00,34.49,34.51,34.43,34.44,126532.0,20.9138,20.926,20.8775,20.8835,126532.0
2016-09-09 10:10:00,34.44,34.58,34.38,34.51,148542.0,20.8835,20.9684,20.8471,20.926,148542.0
2016-09-09 10:20:00,34.51,34.54,34.48,34.52,208374.0,20.926,20.9442,20.9078,20.932,208374.0
2016-09-09 10:30:00,34.51,34.51,34.35,34.4,147302.0,20.926,20.926,20.829,20.8593,147302.0
2016-09-09 10:40:00,34.41,34.43,34.37,34.42,143853.0,20.8653,20.8775,20.8411,20.8714,143853.0
2016-09-09 10:50:00,34.42,34.48,34.41,34.44,131292.0,20.8714,20.9078,20.8653,20.8835,131292.0
2016-09-09 11:00:00,34.44,34.53,34.44,34.52,79655.0,20.8835,20.9381,20.8835,20.932,79655.0
2016-09-09 11:10:00,34.52,34.54,34.45,34.47,111576.0,20.932,20.9442,20.8896,20.9017,111576.0
2016-09-09 11:20:00,34.47,34.54,34.43,34.51,111358.0,20.9017,20.9442,20.8775,20.926,111358.0
2016-09-09 11:30:00,34.5,34.58,34.5,34.52,155658.0,20.9199,20.9684,20.9199,20.932,155658.0
2016-09-09 11:40:00,34.52,34.55,34.46,34.49,83126.0,20.932,20.9502,20.8957,20.9138,83126.0
2016-09-09 11:50:00,34.5,34.5,34.43,34.45,61920.0,20.9199,20.9199,20.8775,20.8896,61920.0
2016-09-09 12:00:00,34.45,34.47,34.41,34.44,43499.0,20.8896,20.9017,20.8653,20.8835,43499.0
2016-09-09 12:10:00,34.43,34.45,34.39,34.4,74926.0,20.8775,20.8896,20.8532,20.8593,74926.0
2016-09-09 12:20:00,34.39,34.41,34.38,34.4,70446.0,20.8532,20.8653,20.8471,20.8593,70446.0
2016-09-09 12:30:00,34.39,34.42,34.37,34.38,44083.0,20.8532,20.8714,20.8411,20.8471,44083.0
2016-09-09 12:40:00,34.38,34.41,34.37,34.41,29795.0,20.8471,20.8653,20.8411,20.8653,29795.0
2016-09-09 12:50:00,34.41,34.41,34.36,34.4,33253.0,20.8653,20.8653,20.835,20.8593,33253.0
2016-09-09 13:00:00,34.4,34.41,34.35,34.36,57353.0,20.8593,20.8653,20.829,20.835,57353.0
2016-09-09 13:10:00,34.36,34.36,34.31,34.33,85254.0,20.835,20.835,20.8047,20.8168,85254.0
2016-09-09 13:20:00,34.33,34.36,34.31,34.35,37917.0,20.8168,20.835,20.8047,20.829,37917.0
2016-09-09 13:30:00,34.35,34.36,34.29,34.3,80930.0,20.829,20.835,20.7926,20.7986,80930.0
2016-09-09 13:40:00,34.3,34.31,34.27,34.28,39888.0,20.7986,20.8047,20.7804,20.7865,39888.0
2016-09-09 13:50:00,34.29,34.32,34.25,34.3,67898.0,20.7926,20.8108,20.7683,20.7986,67898.0
2016-09-09 14:00:00,34.3,34.31,34.25,34.26,75259.0,20.7986,20.8047,20.7683,20.7744,75259.0
2016-09-09 14:10:00,34.26,34.28,34.23,34.26,63540.0,20.7744,20.7865,20.7562,20.7744,63540.0
2016-09-09 14:20:00,34.27,34.33,34.25,34.32,109385.0,20.7804,20.8168,20.7683,20.8108,109385.0
2016-09-09 14:30:00,34.31,34.39,34.31,34.38,75918.0,20.8047,20.8532,20.8047,20.8471,75918.0
2016-09-09 14:40:00,34.39,34.41,34.35,34.38,179999.0,20.8532,20.8653,20.829,20.8471,179999.0
2016-09-09 14:50:00,34.38,34.43,34.37,34.41,59508.0,20.8471,20.8775,20.8411,20.8653,59508.0
2016-09-09 15:00:00,34.41,34.43,34.36,34.39,123444.0,20.8653,20.8775,20.835,20.8532,123444.0
2016-09-09 15:10:00,34.39,34.45,34.36,34.42,151800.0,20.8532,20.8896,20.835,20.8714,151800.0
2016-09-09 15:20:00,34.43,34.47,34.38,34.46,83975.0,20.8775,20.9017,20.8471,20.8957,83975.0
2016-09-09 15:30:00,34.47,34.48,34.4,34.42,143143.0,20.9017,20.9078,20.8593,20.8714,143143.0
2016-09-09 15:40:00,34.42,34.42,34.34,34.34,311590.0,20.8714,20.8714,20.8229,20.8229,311590.0
2016-09-09 15:50:00,34.34,34.4,34.33,34.35,486624.0,20.8229,20.8593,20.8168,20.829,486624.0
2016-09-12 09:30:00,34.11,34.22,34.0,34.22,377018.0,20.6834,20.7501,20.6167,20.7501,377018.0
2016-09-12 09:40:00,34.23,34.24,34.1,34.13,197656.0,20.7562,20.7623,20.6774,20.6956,197656.0
2016-09-12 09:50:00,34.13,34.37,34.11,34.3,239100.0,20.6956,20.8411,20.6834,20.7986,239100.0
2016-09-12 10:00:00,34.3,34.37,34.27,34.34,175146.0,20.7986,20.8411,20.7804,20.8229,175146.0
2016-09-12 10:10:00,34.33,34.37,34.25,34.33,198347.0,20.8168,20.8411,20.7683,20.8168,198347.0
2016-09-12 10:20:00,34.33,34.46,34.32,34.46,164430.0,20.8168,20.8957,20.8108,20.8957,164430.0
2016-09-12 10:30:00,34.46,34.49,34.38,34.39,290074.0,20.8957,20.9138,20.8471,20.8532,290074.0
2016-09-12 10:40:00,34.39,34.41,34.33,34.34,220378.0,20.8532,20.8653,20.8168,20.8229,220378.0
2016-09-12 10:50:00,34.35,34.43,34.3,34.38,208671.0,20.829,20.8775,20.7986,20.8471,208671.0
2016-09-12 11:00:00,34.38,34.47,34.38,34.44,104555.0,20.8471,20.9017,20.8471,20.8835,104555.0
2016-09-12 11:10:00,34.43,34.44,34.35,34.38,169228.0,20.8775,20.8835,20.829,20.8471,169228.0
2016-09-12 11:20:00,34.38,34.48,34.38,34.45,159875.0,20.8471,20.9078,20.8471,20.8896,159875.0
2016-09-12 11:30:00,34.44,34.49,34.38,34.48,182846.0,20.8835,20.9138,20.8471,20.9078,182846.0
2016-09-12 11:40:00,34.48,34.49,34.42,34.44,64263.0,20.9078,20.9138,20.8714,20.8835,64263.0
2016-09-12 11:50:00,34.44,34.46,34.37,34.39,68497.0,20.8835,20.8957,20.8411,20.8532,68497.0
2016-09-12 12:00:00,34.39,34.4,34.33,34.36,85567.0,20.8532,20.8593,20.8168,20.835,85567.0
2016-09-12 12:10:00,34.36,34.38,34.33,34.34,43409.0,20.835,20.8471,20.8168,20.8229,43409.0
2016-09-12 12:20:00,34.34,34.37,34.31,34.36,56550.0,20.8229,20.8411,20.8047,20.835,56550.0
2016-09-12 12:30:00,34.35,34.41,34.35,34.4,54498.0,20.829,20.8653,20.829,20.8593,54498.0
2016-09-12 12:40:00,34.4,34.42,34.38,34.4,59354.0,20.8593,20.8714,20.8471,20.8593,59354.0
2016-09-12 12:50:00,34.41,34.44,34.4,34.43,113946.0,20.8653,20.8835,20.8593,20.8775,113946.0
2016-09-12 13:00:00,34.44,34.46,34.42,34.43,49608.0,20.8835,20.8957,20.8714,20.8775,49608.0
2016-09-12 13:10:00,34.43,34.53,34.4,34.43,297782.0,20.8775,20.9381,20.8593,20.8775,297782.0
2016-09-12 13:20:00,34.43,34.51,34.35,34.36,125752.0,20.8775,20.926,20.829,20.835,125752.0
2016-09-12 13:30:00,34.37,34.43,34.33,34.42,112956.0,20.8411,20.8775,20.8168,20.8714,112956.0
2016-09-12 13:40:00,34.43,34.53,34.36,34.52,97721.0,20.8775,20.9381,20.835,20.932,97721.0
2016-09-12 13:50:00,34.52,34.57,34.5,34.57,95347.0,20.932,20.9624,20.9199,20.9624,95347.0
2016-09-12 14:00:00,34.57,34.66,34.55,34.66,176243.0,20.9624,21.0169,20.9502,21.0169,176243.0
2016-09-12 14:10:00,34.66,34.68,34.61,34.65,102890.0,21.0169,21.0291,20.9866,21.0109,102890.0
2016-09-12 14:20:00,34.66,34.71,34.64,34.66,112259.0,21.0169,21.0473,21.0048,21.0169,112259.0
2016-09-12 14:30:00,34.66,34.74,34.65,34.73,65389.0,21.0169,21.0654,21.0109,21.0594,65389.0
2016-09-12 14:40:00,34.72,34.73,34.64,34.66,155677.0,21.0533,21.0594,21.0048,21.0169,155677.0
2016-09-12 14:50:00,34.66,34.7,34.62,34.68,106249.0,21.0169,21.0412,20.9927,21.0291,106249.0
2016-09-12 15:00:00,34.69,34.73,34.68,34.7,130716.0,21.0351,21.0594,21.0291,21.0412,130716.0
2016-09-12 15:10:00,34.7,34.71,34.61,34.63,125952.0,21.0412,21.0473,20.9866,20.9987,125952.0
2016-09-12 15:20:00,34.63,34.67,34.62,34.63,100393.0,20.9987,21.023,20.9927,20.9987,100393.0
2016-09-12 15:30:00,34.64,34.64,34.59,34.6,134547.0,21.0048,21.0048,20.9745,20.9805,134547.0
2016-09-12 15:40:00,34.61,34.66,34.6,34.62,203550.0,20.9866,21.0169,20.9805,20.9927,203550.0
2016-09-12 15:50:00,34.62,34.66,34.59,34.62,407834.0,20.9927,21.0169,20.9745,20.9927,407834.0
2016-09-13 09:30:00,33.85,33.97,33.82,33.94,596487.0,20.5258,20.5985,20.5076,20.5803,596487.0
2016-09-13 09:40:00,33.95,33.97,33.78,33.78,311213.0,20.5864,20.5985,20.4833,20.4833,311213.0
2016-09-13 09:50:00,33.79,33.84,33.72,33.72,390193.0,20.4894,20.5197,20.4469,20.4469,390193.0
2016-09-13 10:00:00,33.72,33.77,33.66,33.7,374082.0,20.4469,20.4773,20.4106,20.4348,374082.0
2016-09-13 10:10:00,33.7,33.7,33.59,33.63,278942.0,20.4348,20.4348,20.3681,20.3924,278942.0
2016-09-13 10:20:00,33.62,33.69,33.57,33.63,250032.0,20.3863,20.4287,20.356,20.3924,250032.0
2016-09-13 10:30:00,33.63,33.66,33.55,33.63,376210.0,20.3924,20.4106,20.3439,20.3924,376210.0
2016-09-13 10:40:00,33.64,33.76,33.62,33.69,344392.0,20.3984,20.4712,20.3863,20.4287,344392.0
2016-09-13 10:50:00,33.69,33.7,33.57,33.57,253849.0,20.4287,20.4348,20.356,20.356,253849.0
2016-09-13 11:00:00,33.57,33.62,33.54,33.54,170650.0,20.356,20.3863,20.3378,20.3378,170650.0
2016-09-13 11:10:00,33.54,33.55,33.43,33.5,388262.0,20.3378,20.3439,20.2711,20.3135,388262.0
2016-09-13 11:20:00,33.5,33.59,33.46,33.46,175987.0,20.3135,20.3681,20.2893,20.2893,175987.0
2016-09-13 11:30:00,33.46,33.52,33.44,33.48,152212.0,20.2893,20.3257,20.2772,20.3014,152212.0
2016-09-13 11:40:00,33.47,33.5,33.44,33.47,90093.0,20.2953,20.3135,20.2772,20.2953,90093.0
2016-09-13 11:50:00,33.47,33.51,33.45,33.49,118274.0,20.2953,20.3196,20.2832,20.3075,118274.0
2016-09-13 12:00:00,33.49,33.53,33.45,33.5,131430.0,20.3075,20.3317,20.2832,20.3135,131430.0
2016-09-13 12:10:00,33.49,33.59,33.49,33.57,187102.0,20.3075,20.3681,20.3075,20.356,187102.0
2016-09-13 12:20:00,33.58,33.59,33.53,33.54,168662.0,20.362,20.3681,20.3317,20.3378,168662.0
2016-09-13 12:30:00,33.55,33.58,33.51,33.55,132015.0,20.3439,20.362,20.3196,20.3439,132015.0
2016-09-13 12:40:00,33.54,33.56,33.51,33.52,84632.0,20.3378,20.3499,20.3196,20.3257,84632.0
2016-09-13 12:50:00,33.52,33.53,33.48,33.51,118325.0,20.3257,20.3317,20.3014,20.3196,118325.0
2016-09-13 13:00:00,33.5,33.51,33.43,33.48,165446.0,20.3135,20.3196,20.2711,20.3014,165446.0
2016-09-13 13:10:00,33.47,33.58,33.44,33.57,134979.0,20.2953,20.362,20.2772,20.356,134979.0
2016-09-13 13:20:00,33.58,33.62,33.54,33.62,135891.0,20.362,20.3863,20.3378,20.3863,135891.0
2016-09-13 13:30:00,33.62,33.66,33.55,33.59,129820.0,20.3863,20.4106,20.3439,20.3681,129820.0
2016-09-13 13:40:00,33.59,33.61,33.54,33.58,148057.0,20.3681,20.3802,20.3378,20.362,148057.0
2016-09-13 13:50:00,33.59,33.59,33.48,33.5,147769.0,20.3681,20.3681,20.3014,20.3135,147769.0
2016-09-13 14:00:00,33.49,33.49,33.44,33.48,140223.0,20.3075,20.3075,20.2772,20.3014,140223.0
2016-09-13 14:10:00,33.48,33.48,33.4,33.42,112404.0,20.3014,20.3014,20.2529,20.265,112404.0
2016-09-13 14:20:00,33.43,33.44,33.37,33.38,126078.0,20.2711,20.2772,20.2347,20.2408,126078.0
2016-09-13 14:30:00,33.37,33.46,33.36,33.45,145131.0,20.2347,20.2893,20.2286,20.2832,145131.0
2016-09-13 14:40:00,33.45,33.51,33.45,33.48,103723.0,20.2832,20.3196,20.2832,20.3014,103723.0
2016-09-13 14:50:00,33.48,33.51,33.45,33.45,101128.0,20.3014,20.3196,20.2832,20.2832,101128.0
2016-09-13 15:00:00,33.45,33.5,33.44,33.5,189858.0,20.2832,20.3135,20.2772,20.3135,189858.0
2016-09-13 15:10:00,33.5,33.54,33.44,33.5,174234.0,20.3135,20.3378,20.2772,20.3135,174234.0
2016-09-13 15:20:00,33.51,33.56,33.49,33.54,227268.0,20.3196,20.3499,20.3075,20.3378,227268.0
2016-09-13 15:30:00,33.54,33.59,33.52,33.55,188561.0,20.3378,20.3681,20.3257,20.3439,188561.0
2016-09-13 15:40:00,33.55,33.55,33.42,33.49,268651.0,20.3439,20.3439,20.265,20.3075,268651.0
2016-09-13 15:50:00,33.48,33.55,33.46,33.5,561614.0,20.3014,20.3439,20.2893,20.3135,561614.0
2016-09-14 09:30:00,33.39,33.42,33.28,33.38,428135.0,20.2468,20.265,20.1801,20.2408,428135.0
2016-09-14 09:40:00,33.38,33.42,33.28,33.28,280541.0,20.2408,20.265,20.1801,20.1801,280541.0
2016-09-14 09:50:00,33.29,33.38,33.25,33.34,289960.0,20.1862,20.2408,20.1619,20.2165,289960.0
2016-09-14 10:00:00,33.34,33.47,33.33,33.45,206630.0,20.2165,20.2953,20.2105,20.2832,206630.0
2016-09-14 10:10:00,33.46,33.52,33.43,33.48,194978.0,20.2893,20.3257,20.2711,20.3014,194978.0
2016-09-14 10:20:00,33.48,33.59,33.45,33.55,223507.0,20.3014,20.3681,20.2832,20.3439,223507.0
2016-09-14 10:30:00,33.55,33.8,33.55,33.64,503541.0,20.3439,20.4954,20.3439,20.3984,503541.0
2016-09-14 10:40:00,33.64,33.66,33.44,33.46,213792.0,20.3984,20.4106,20.2772,20.2893,213792.0
2016-09-14 10:50:00,33.46,33.49,33.35,33.39,239689.0,20.2893,20.3075,20.2226,20.2468,239689.0
2016-09-14 11:00:00,33.38,33.49,33.35,33.36,162013.0,20.2408,20.3075,20.2226,20.2286,162013.0
2016-09-14 11:10:00,33.35,33.44,33.3,33.43,160902.0,20.2226,20.2772,20.1923,20.2711,160902.0
2016-09-14 11:20:00,33.44,33.51,33.41,33.42,206692.0,20.2772,20.3196,20.259,20.265,206692.0
2016-09-14 11:30:00,33.41,33.42,33.29,33.36,137256.0,20.259,20.265,20.1862,20.2286,137256.0
2016-09-14 11:40:00,33.36,33.36,33.25,33.26,147466.0,20.2286,20.2286,20.1619,20.168,147466.0
2016-09-14 11:50:00,33.27,33.34,33.26,33.34,90311.0,20.1741,20.2165,20.168,20.2165,90311.0
2016-09-14 12:00:00,33.34,33.36,33.29,33.33,122116.0,20.2165,20.2286,20.1862,20.2105,122116.0
2016-09-14 12:10:00,33.34,33.35,33.29,33.33,84188.0,20.2165,20.2226,20.1862,20.2105,84188.0
2016-09-14 12:20:00,33.33,33.36,33.32,33.33,51819.0,20.2105,20.2286,20.2044,20.2105,51819.0
2016-09-14 12:30:00,33.34,33.35,33.28,33.29,74544.0,20.2165,20.2226,20.1801,20.1862,74544.0
2016-09-14 12:40:00,33.28,33.31,33.26,33.27,111530.0,20.1801,20.1983,20.168,20.1741,111530.0
2016-09-14 12:50:00,33.27,33.31,33.25,33.29,84453.0,20.1741,20.1983,20.1619,20.1862,84453.0
2016-09-14 13:00:00,33.29,33.32,33.26,33.31,98583.0,20.1862,20.2044,20.168,20.1983,98583.0
2016-09-14 13:10:00,33.31,33.34,33.29,33.34,63385.0,20.1983,20.2165,20.1862,20.2165,63385.0
2016-09-14 13:20:00,33.33,33.38,33.32,33.35,74952.0,20.2105,20.2408,20.2044,20.2226,74952.0
2016-09-14 13:30:00,33.35,33.38,33.32,33.34,101398.0,20.2226,20.2408,20.2044,20.2165,101398.0
2016-09-14 13:40:00,33.34,33.36,33.3,33.31,76953.0,20.2165,20.2286,20.1923,20.1983,76953.0
2016-09-14 13:50:00,33.31,33.34,33.3,33.32,72324.0,20.1983,20.2165,20.1923,20.2044,72324.0
2016-09-14 14:00:00,33.32,33.35,33.26,33.27,111827.0,20.2044,20.2226,20.168,20.1741,111827.0
2016-09-14 14:10:00,33.27,33.28,33.25,33.27,78090.0,20.1741,20.1801,20.1619,20.1741,78090.0
2016-09-14 14:20:00,33.26,33.31,33.25,33.31,89432.0,20.168,20.1983,20.1619,20.1983,89432.0
2016-09-14 14:30:00,33.31,33.32,33.27,33.31,84565.0,20.1983,20.2044,20.1741,20.1983,84565.0
2016-09-14 14:40:00,33.31,33.34,33.29,33.33,99283.0,20.1983,20.2165,20.1862,20.2105,99283.0
2016-09-14 14:50:00,33.33,33.36,33.3,33.34,86421.0,20.2105,20.2286,20.1923,20.2165,86421.0
2016-09-14 15:00:00,33.34,33.36,33.29,33.32,73183.0,20.2165,20.2286,20.1862,20.2044,73183.0
2016-09-14 15:10:00,33.31,33.31,33.26,33.26,87768.0,20.1983,20.1983,20.168,20.168,87768.0
2016-09-14 15:20:00,33.26,33.28,33.22,33.24,210855.0,20.168,20.1801,20.1438,20.1559,210855.0
2016-09-14 15:30:00,33.25,33.3,33.24,33.28,144248.0,20.1619,20.1923,20.1559,20.1801,144248.0
2016-09-14 15:40:00,33.29,33.31,33.26,33.3,263238.0,20.1862,20.1983,20.168,20.1923,263238.0
2016-09-14 15:50:00,33.29,33.33,33.26,33.32,384613.0,20.1862,20.2105,20.168,20.2044,384613.0
2016-09-15 09:30:00,33.27,33.45,33.26,33.29,368030.0,20.1741,20.2832,20.168,20.1862,368030.0
2016-09-15 09:40:00,33.29,33.36,33.2,33.26,244762.0,20.1862,20.2286,20.1316,20.168,244762.0
2016-09-15 09:50:00,33.26,33.35,33.23,33.27,137914.0,20.168,20.2226,20.1498,20.1741,137914.0
2016-09-15 10:00:00,33.27,33.38,33.22,33.33,145353.0,20.1741,20.2408,20.1438,20.2105,145353.0
2016-09-15 10:10:00,33.33,33.42,33.32,33.37,129862.0,20.2105,20.265,20.2044,20.2347,129862.0
2016-09-15 10:20:00,33.38,33.41,33.34,33.35,104380.0,20.2408,20.259,20.2165,20.2226,104380.0
2016-09-15 10:30:00,33.35,33.41,33.33,33.41,93070.0,20.2226,20.259,20.2105,20.259,93070.0
2016-09-15 10:40:00,33.41,33.47,33.33,33.45,124558.0,20.259,20.2953,20.2105,20.2832,124558.0
2016-09-15 10:50:00,33.46,33.51,33.45,33.5,88004.0,20.2893,20.3196,20.2832,20.3135,88004.0
2016-09-15 11:00:00,33.5,33.57,33.49,33.56,100131.0,20.3135,20.356,20.3075,20.3499,100131.0
2016-09-15 11:10:00,33.56,33.58,33.54,33.56,57915.0,20.3499,20.362,20.3378,20.3499,57915.0
2016-09-15 11:20:00,33.55,33.67,33.52,33.64,216495.0,20.3439,20.4166,20.3257,20.3984,216495.0
2016-09-15 11:30:00,33.64,33.71,33.6,33.65,225553.0,20.3984,20.4409,20.3742,20.4045,225553.0
2016-09-15 11:40:00,33.65,33.69,33.63,33.65,111663.0,20.4045,20.4287,20.3924,20.4045,111663.0
2016-09-15 11:50:00,33.65,33.71,33.65,33.68,108650.0,20.4045,20.4409,20.4045,20.4227,108650.0
2016-09-15 12:00:00,33.68,33.75,33.68,33.75,57522.0,20.4227,20.4651,20.4227,20.4651,57522.0
2016-09-15 12:10:00,33.74,33.75,33.71,33.75,66435.0,20.4591,20.4651,20.4409,20.4651,66435.0
2016-09-15 12:20:00,33.75,33.81,33.74,33.75,145846.0,20.4651,20.5015,20.4591,20.4651,145846.0
2016-09-15 12:30:00,33.76,33.77,33.67,33.7,77308.0,20.4712,20.4773,20.4166,20.4348,77308.0
2016-09-15 12:40:00,33.71,33.71,33.65,33.69,33901.0,20.4409,20.4409,20.4045,20.4287,33901.0
2016-09-15 12:50:00,33.69,33.72,33.68,33.69,40485.0,20.4287,20.4469,20.4227,20.4287,40485.0
2016-09-15 13:00:00,33.69,33.73,33.66,33.67,35538.0,20.4287,20.453,20.4106,20.4166,35538.0
2016-09-15 13:10:00,33.68,33.72,33.65,33.72,52097.0,20.4227,20.4469,20.4045,20.4469,52097.0
2016-09-15 13:20:00,33.72,33.74,33.68,33.69,49674.0,20.4469,20.4591,20.4227,20.4287,49674.0
2016-09-15 13:30:00,33.7,33.73,33.7,33.73,32218.0,20.4348,20.453,20.4348,20.453,32218.0
2016-09-15 13:40:00,33.73,33.79,33.73,33.76,61043.0,20.453,20.4894,20.453,20.4712,61043.0
2016-09-15 13:50:00,33.77,33.77,33.73,33.77,66945.0,20.4773,20.4773,20.453,20.4773,66945.0
2016-09-15 14:00:00,33.76,33.78,33.74,33.77,48849.0,20.4712,20.4833,20.4591,20.4773,48849.0
2016-09-15 14:10:00,33.77,33.82,33.76,33.81,116191.0,20.4773,20.5076,20.4712,20.5015,116191.0
2016-09-15 14:20:00,33.81,33.84,33.76,33.77,92930.0,20.5015,20.5197,20.4712,20.4773,92930.0
2016-09-15 14:30:00,33.77,33.79,33.76,33.78,78574.0,20.4773,20.4894,20.4712,20.4833,78574.0
2016-09-15 14:40:00,33.77,33.78,33.74,33.76,99087.0,20.4773,20.4833,20.4591,20.4712,99087.0
2016-09-15 14:50:00,33.75,33.76,33.73,33.74,33295.0,20.4651,20.4712,20.453,20.4591,33295.0
2016-09-15 15:00:00,33.74,33.77,33.71,33.72,52749.0,20.4591,20.4773,20.4409,20.4469,52749.0
2016-09-15 15:10:00,33.72,33.72,33.65,33.67,91529.0,20.4469,20.4469,20.4045,20.4166,91529.0
2016-09-15 15:20:00,33.67,33.67,33.62,33.64,170751.0,20.4166,20.4166,20.3863,20.3984,170751.0
2016-09-15 15:30:00,33.64,33.66,33.62,33.65,133369.0,20.3984,20.4106,20.3863,20.4045,133369.0
2016-09-15 15:40:00,33.65,33.67,33.63,33.63,142008.0,20.4045,20.4166,20.3924,20.3924,142008.0
2016-09-15 15:50:00,33.64,33.64,33.6,33.61,321987.0,20.3984,20.3984,20.3742,20.3802,321987.0
2016-09-16 09:30:00,33.08,33.18,33.06,33.16,511457.0,20.0589,20.1195,20.0467,20.1074,511457.0
2016-09-16 09:40:00,33.16,33.26,33.08,33.24,434956.0,20.1074,20.168,20.0589,20.1559,434956.0
2016-09-16 09:50:00,33.24,33.3,33.15,33.29,305695.0,20.1559,20.1923,20.1013,20.1862,305695.0
2016-09-16 10:00:00,33.28,33.31,33.13,33.18,288875.0,20.1801,20.1983,20.0892,20.1195,288875.0
2016-09-16 10:10:00,33.18,33.26,33.13,33.23,140092.0,20.1195,20.168,20.0892,20.1498,140092.0
2016-09-16 10:20:00,33.23,33.23,33.14,33.2,109452.0,20.1498,20.1498,20.0952,20.1316,109452.0
2016-09-16 10:30:00,33.2,33.28,33.19,33.28,186502.0,20.1316,20.1801,20.1256,20.1801,186502.0
2016-09-16 10:40:00,33.27,33.42,33.25,33.38,175188.0,20.1741,20.265,20.1619,20.2408,175188.0
2016-09-16 10:50:00,33.38,33.38,33.26,33.26,121324.0,20.2408,20.2408,20.168,20.168,121324.0
2016-09-16 11:00:00,33.25,33.31,33.22,33.29,95639.0,20.1619,20.1983,20.1438,20.1862,95639.0
2016-09-16 11:10:00,33.28,33.36,33.27,33.32,87473.0,20.1801,20.2286,20.1741,20.2044,87473.0
2016-09-16 11:20:00,33.33,33.35,33.2,33.23,233902.0,20.2105,20.2226,20.1316,20.1498,233902.0
2016-09-16 11:30:00,33.22,33.33,33.22,33.31,156026.0,20.1438,20.2105,20.1438,20.1983,156026.0
2016-09-16 11:40:00,33.31,33.35,33.29,33.33,66950.0,20.1983,20.2226,20.1862,20.2105,66950.0
2016-09-16 11:50:00,33.33,33.34,33.3,33.34,49354.0,20.2105,20.2165,20.1923,20.2165,49354.0
2016-09-16 12:00:00,33.34,33.36,33.31,33.35,37240.0,20.2165,20.2286,20.1983,20.2226,37240.0
2016-09-16 12:10:00,33.35,33.36,33.33,33.34,57117.0,20.2226,20.2286,20.2105,20.2165,57117.0
2016-09-16 12:20:00,33.34,33.36,33.31,33.33,70431.0,20.2165,20.2286,20.1983,20.2105,70431.0
2016-09-16 12:30:00,33.34,33.36,33.3,33.33,64250.0,20.2165,20.2286,20.1923,20.2105,64250.0
2016-09-16 12:40:00,33.33,33.34,33.29,33.31,49894.0,20.2105,20.2165,20.1862,20.1983,49894.0
2016-09-16 12:50:00,33.31,33.33,33.28,33.3,48476.0,20.1983,20.2105,20.1801,20.1923,48476.0
2016-09-16 13:00:00,33.3,33.33,33.27,33.28,87570.0,20.1923,20.2105,20.1741,20.1801,87570.0
2016-09-16 13:10:00,33.29,33.31,33.24,33.25,83110.0,20.1862,20.1983,20.1559,20.1619,83110.0
2016-09-16 13:20:00,33.25,33.26,33.24,33.25,50177.0,20.1619,20.168,20.1559,20.1619,50177.0
2016-09-16 13:30:00,33.24,33.26,33.24,33.25,36719.0,20.1559,20.168,20.1559,20.1619,36719.0
2016-09-16 13:40:00,33.25,33.25,33.2,33.21,70648.0,20.1619,20.1619,20.1316,20.1377,70648.0
2016-09-16 13:50:00,33.22,33.23,33.2,33.22,30837.0,20.1438,20.1498,20.1316,20.1438,30837.0
2016-09-16 14:00:00,33.22,33.25,33.18,33.23,93809.0,20.1438,20.1619,20.1195,20.1498,93809.0
2016-09-16 14:10:00,33.22,33.25,33.22,33.22,47954.0,20.1438,20.1619,20.1438,20.1438,47954.0
2016-09-16 14:20:00,33.23,33.27,33.21,33.25,75788.0,20.1498,20.1741,20.1377,20.1619,75788.0
2016-09-16 14:30:00,33.25,33.29,33.24,33.29,118185.0,20.1619,20.1862,20.1559,20.1862,118185.0
2016-09-16 14:40:00,33.29,33.32,33.27,33.3,58245.0,20.1862,20.2044,20.1741,20.1923,58245.0
2016-09-16 14:50:00,33.31,33.31,33.24,33.24,124629.0,20.1983,20.1983,20.1559,20.1559,124629.0
2016-09-16 15:00:00,33.25,33.31,33.25,33.29,78385.0,20.1619,20.1983,20.1619,20.1862,78385.0
2016-09-16 15:10:00,33.29,33.29,33.25,33.29,113491.0,20.1862,20.1862,20.1619,20.1862,113491.0
2016-09-16 15:20:00,33.28,33.32,33.28,33.3,92211.0,20.1801,20.2044,20.1801,20.1923,92211.0
2016-09-16 15:30:00,33.3,33.36,33.3,33.33,179526.0,20.1923,20.2286,20.1923,20.2105,179526.0
2016-09-16 15:40:00,33.33,33.37,33.33,33.37,139565.0,20.2105,20.2347,20.2105,20.2347,139565.0
2016-09-16 15:50:00,33.38,33.38,33.31,33.31,356689.0,20.2408,20.2408,20.1983,20.1983,356689.0
2016-09-19 09:30:00,33.91,33.92,33.76,33.78,393300.0,20.5622,20.5682,20.4712,20.4833,393300.0
2016-09-19 09:40:00,33.77,33.77,33.66,33.74,244538.0,20.4773,20.4773,20.4106,20.4591,244538.0
2016-09-19 09:50:00,33.75,33.84,33.74,33.79,230677.0,20.4651,20.5197,20.4591,20.4894,230677.0
2016-09-19 10:00:00,33.8,33.84,33.74,33.75,178593.0,20.4954,20.5197,20.4591,20.4651,178593.0
2016-09-19 10:10:00,33.75,33.83,33.71,33.82,176082.0,20.4651,20.5136,20.4409,20.5076,176082.0
2016-09-19 10:20:00,33.83,33.84,33.72,33.73,133760.0,20.5136,20.5197,20.4469,20.453,133760.0
2016-09-19 10:30:00,33.74,33.78,33.72,33.75,95228.0,20.4591,20.4833,20.4469,20.4651,95228.0
2016-09-19 10:40:00,33.76,33.79,33.73,33.73,116681.0,20.4712,20.4894,20.453,20.453,116681.0
2016-09-19 10:50:00,33.73,33.75,33.69,33.71,110735.0,20.453,20.4651,20.4287,20.4409,110735.0
2016-09-19 11:00:00,33.71,33.72,33.67,33.69,132591.0,20.4409,20.4469,20.4166,20.4287,132591.0
2016-09-19 11:10:00,33.69,33.72,33.65,33.71,158225.0,20.4287,20.4469,20.4045,20.4409,158225.0
2016-09-19 11:20:00,33.71,33.73,33.66,33.68,215857.0,20.4409,20.453,20.4106,20.4227,215857.0
2016-09-19 11:30:00,33.68,33.69,33.62,33.66,154133.0,20.4227,20.4287,20.3863,20.4106,154133.0
2016-09-19 11:40:00,33.65,33.66,33.61,33.63,39123.0,20.4045,20.4106,20.3802,20.3924,39123.0
2016-09-19 11:50:00,33.63,33.67,33.62,33.66,45756.0,20.3924,20.4166,20.3863,20.4106,45756.0
2016-09-19 12:00:00,33.67,33.68,33.63,33.63,28833.0,20.4166,20.4227,20.3924,20.3924,28833.0
2016-09-19 12:10:00,33.63,33.64,33.51,33.53,76006.0,20.3924,20.3984,20.3196,20.3317,76006.0
2016-09-19 12:20:00,33.53,33.56,33.51,33.51,59620.0,20.3317,20.3499,20.3196,20.3196,59620.0
2016-09-19 12:30:00,33.52,33.53,33.49,33.5,145618.0,20.3257,20.3317,20.3075,20.3135,145618.0
2016-09-19 12:40:00,33.5,33.52,33.49,33.51,128288.0,20.3135,20.3257,20.3075,20.3196,128288.0
2016-09-19 12:50:00,33.51,33.51,33.47,33.49,82062.0,20.3196,20.3196,20.2953,20.3075,82062.0
2016-09-19 13:00:00,33.48,33.53,33.46,33.52,62793.0,20.3014,20.3317,20.2893,20.3257,62793.0
2016-09-19 13:10:00,33.52,33.54,33.5,33.52,53436.0,20.3257,20.3378,20.3135,20.3257,53436.0
2016-09-19 13:20:00,33.52,33.52,33.48,33.5,62688.0,20.3257,20.3257,20.3014,20.3135,62688.0
2016-09-19 13:30:00,33.5,33.5,33.42,33.45,60491.0,20.3135,20.3135,20.265,20.2832,60491.0
2016-09-19 13:40:00,33.45,33.49,33.44,33.48,69607.0,20.2832,20.3075,20.2772,20.3014,69607.0
2016-09-19 13:50:00,33.48,33.54,33.48,33.53,51867.0,20.3014,20.3378,20.3014,20.3317,51867.0
2016-09-19 14:00:00,33.53,33.55,33.51,33.53,59758.0,20.3317,20.3439,20.3196,20.3317,59758.0
2016-09-19 14:10:00,33.54,33.57,33.53,33.54,71134.0,20.3378,20.356,20.3317,20.3378,71134.0
2016-09-19 14:20:00,33.54,33.55,33.48,33.51,41474.0,20.3378,20.3439,20.3014,20.3196,41474.0
2016-09-19 14:30:00,33.52,33.54,33.5,33.51,46049.0,20.3257,20.3378,20.3135,20.3196,46049.0
2016-09-19 14:40:00,33.51,33.55,33.48,33.52,82038.0,20.3196,20.3439,20.3014,20.3257,82038.0
2016-09-19 14:50:00,33.52,33.54,33.51,33.54,38823.0,20.3257,20.3378,20.3196,20.3378,38823.0
2016-09-19 15:00:00,33.54,33.55,33.5,33.5,58189.0,20.3378,20.3439,20.3135,20.3135,58189.0
2016-09-19 15:10:00,33.51,33.55,33.5,33.52,166839.0,20.3196,20.3439,20.3135,20.3257,166839.0
2016-09-19 15:20:00,33.51,33.56,33.51,33.51,81232.0,20.3196,20.3499,20.3196,20.3196,81232.0
2016-09-19 15:30:00,33.51,33.52,33.46,33.5,90076.0,20.3196,20.3257,20.2893,20.3135,90076.0
2016-09-19 15:40:00,33.49,33.54,33.48,33.51,120406.0,20.3075,20.3378,20.3014,20.3196,120406.0
2016-09-19 15:50:00,33.5,33.52,33.43,33.44,224770.0,20.3135,20.3257,20.2711,20.2772,224770.0
2016-09-20 09:30:00,33.41,33.45,33.36,33.39,213989.0,20.259,20.2832,20.2286,20.2468,213989.0
2016-09-20 09:40:00,33.39,33.4,33.32,33.39,271162.0,20.2468,20.2529,20.2044,20.2468,271162.0
2016-09-20 09:50:00,33.38,33.44,33.37,33.37,250230.0,20.2408,20.2772,20.2347,20.2347,250230.0
2016-09-20 10:00:00,33.37,33.46,33.37,33.4,137863.0,20.2347,20.2893,20.2347,20.2529,137863.0
2016-09-20 10:10:00,33.4,33.4,33.34,33.38,101324.0,20.2529,20.2529,20.2165,20.2408,101324.0
2016-09-20 10:20:00,33.38,33.41,33.34,33.38,168323.0,20.2408,20.259,20.2165,20.2408,168323.0
2016-09-20 10:30:00,33.38,33.38,33.26,33.27,141902.0,20.2408,20.2408,20.168,20.1741,141902.0
2016-09-20 10:40:00,33.27,33.31,33.25,33.31,75914.0,20.1741,20.1983,20.1619,20.1983,75914.0
2016-09-20 10:50:00,33.3,33.33,33.29,33.31,186575.0,20.1923,20.2105,20.1862,20.1983,186575.0
2016-09-20 11:00:00,33.32,33.4,33.3,33.36,264101.0,20.2044,20.2529,20.1923,20.2286,264101.0
2016-09-20 11:10:00,33.37,33.38,33.32,33.36,104572.0,20.2347,20.2408,20.2044,20.2286,104572.0
2016-09-20 11:20:00,33.36,33.37,33.29,33.3,205452.0,20.2286,20.2347,20.1862,20.1923,205452.0
2016-09-20 11:30:00,33.31,33.34,33.25,33.25,199644.0,20.1983,20.2165,20.1619,20.1619,199644.0
2016-09-20 11:40:00,33.26,33.31,33.25,33.29,58572.0,20.168,20.1983,20.1619,20.1862,58572.0
2016-09-20 11:50:00,33.3,33.3,33.23,33.24,81266.0,20.1923,20.1923,20.1498,20.1559,81266.0
2016-09-20 12:00:00,33.25,33.27,33.22,33.22,71143.0,20.1619,20.1741,20.1438,20.1438,71143.0
2016-09-20 12:10:00,33.23,33.23,33.18,33.19,56175.0,20.1498,20.1498,20.1195,20.1256,56175.0
2016-09-20 12:20:00,33.19,33.21,33.17,33.19,49906.0,20.1256,20.1377,20.1134,20.1256,49906.0
2016-09-20 12:30:00,33.19,33.19,33.15,33.18,61593.0,20.1256,20.1256,20.1013,20.1195,61593.0
2016-09-20 12:40:00,33.19,33.19,33.12,33.12,68033.0,20.1256,20.1256,20.0831,20.0831,68033.0
2016-09-20 12:50:00,33.13,33.16,33.1,33.11,59708.0,20.0892,20.1074,20.071,20.0771,59708.0
2016-09-20 13:00:00,33.11,33.13,33.08,33.12,74841.0,20.0771,20.0892,20.0589,20.0831,74841.0
2016-09-20 13:10:00,33.13,33.15,33.11,33.15,67962.0,20.0892,20.1013,20.0771,20.1013,67962.0
2016-09-20 13:20:00,33.14,33.15,33.11,33.11,45595.0,20.0952,20.1013,20.0771,20.0771,45595.0
2016-09-20 13:30:00,33.11,33.13,33.1,33.12,63252.0,20.0771,20.0892,20.071,20.0831,63252.0
2016-09-20 13:40:00,33.11,33.12,33.1,33.1,41687.0,20.0771,20.0831,20.071,20.071,41687.0
2016-09-20 13:50:00,33.11,33.16,33.1,33.14,41185.0,20.0771,20.1074,20.071,20.0952,41185.0
2016-09-20 14:00:00,33.14,33.15,33.1,33.11,43669.0,20.0952,20.1013,20.071,20.0771,43669.0
2016-09-20 14:10:00,33.12,33.13,33.11,33.13,35360.0,20.0831,20.0892,20.0771,20.0892,35360.0
2016-09-20 14:20:00,33.13,33.14,33.11,33.14,57551.0,20.0892,20.0952,20.0771,20.0952,57551.0
2016-09-20 14:30:00,33.13,33.14,33.12,33.13,52465.0,20.0892,20.0952,20.0831,20.0892,52465.0
2016-09-20 14:40:00,33.14,33.16,33.11,33.12,51939.0,20.0952,20.1074,20.0771,20.0831,51939.0
2016-09-20 14:50:00,33.13,33.15,33.11,33.13,85627.0,20.0892,20.1013,20.0771,20.0892,85627.0
2016-09-20 15:00:00,33.14,33.14,33.12,33.13,52538.0,20.0952,20.0952,20.0831,20.0892,52538.0
2016-09-20 15:10:00,33.13,33.15,33.12,33.13,78713.0,20.0892,20.1013,20.0831,20.0892,78713.0
2016-09-20 15:20:00,33.13,33.14,33.11,33.12,113828.0,20.0892,20.0952,20.0771,20.0831,113828.0
2016-09-20 15:30:00,33.12,33.12,33.08,33.11,209399.0,20.0831,20.0831,20.0589,20.0771,209399.0
2016-09-20 15:40:00,33.1,33.12,33.09,33.1,154297.0,20.071,20.0831,20.0649,20.071,154297.0
2016-09-20 15:50:00,33.1,33.1,33.06,33.06,357715.0,20.071,20.071,20.0467,20.0467,357715.0
2016-09-21 09:30:00,33.32,33.34,33.22,33.26,475931.0,20.2044,20.2165,20.1438,20.168,475931.0
2016-09-21 09:40:00,33.26,33.27,33.21,33.22,110464.0,20.168,20.1741,20.1377,20.1438,110464.0
2016-09-21 09:50:00,33.23,33.29,33.22,33.25,230940.0,20.1498,20.1862,20.1438,20.1619,230940.0
2016-09-21 10:00:00,33.25,33.31,33.25,33.27,113958.0,20.1619,20.1983,20.1619,20.1741,113958.0
2016-09-21 10:10:00,33.28,33.36,33.27,33.35,108569.0,20.1801,20.2286,20.1741,20.2226,108569.0
2016-09-21 10:20:00,33.35,33.37,33.28,33.36,157075.0,20.2226,20.2347,20.1801,20.2286,157075.0
2016-09-21 10:30:00,33.38,33.45,33.29,33.4,562916.0,20.2408,20.2832,20.1862,20.2529,562916.0
2016-09-21 10:40:00,33.39,33.42,33.25,33.33,262712.0,20.2468,20.265,20.1619,20.2105,262712.0
2016-09-21 10:50:00,33.33,33.34,33.24,33.29,123314.0,20.2105,20.2165,20.1559,20.1862,123314.0
2016-09-21 11:00:00,33.29,33.34,33.27,33.31,84096.0,20.1862,20.2165,20.1741,20.1983,84096.0
2016-09-21 11:10:00,33.31,33.33,33.28,33.3,72042.0,20.1983,20.2105,20.1801,20.1923,72042.0
2016-09-21 11:20:00,33.31,33.36,33.26,33.34,135677.0,20.1983,20.2286,20.168,20.2165,135677.0
2016-09-21 11:30:00,33.34,33.37,33.29,33.34,145779.0,20.2165,20.2347,20.1862,20.2165,145779.0
2016-09-21 11:40:00,33.34,33.36,33.31,33.34,58194.0,20.2165,20.2286,20.1983,20.2165,58194.0
2016-09-21 11:50:00,33.34,33.37,33.34,33.35,65910.0,20.2165,20.2347,20.2165,20.2226,65910.0
2016-09-21 12:00:00,33.34,33.37,33.33,33.33,47639.0,20.2165,20.2347,20.2105,20.2105,47639.0
2016-09-21 12:10:00,33.33,33.35,33.29,33.3,57557.0,20.2105,20.2226,20.1862,20.1923,57557.0
2016-09-21 12:20:00,33.31,33.32,33.26,33.28,89466.0,20.1983,20.2044,20.168,20.1801,89466.0
2016-09-21 12:30:00,33.27,33.31,33.26,33.29,88920.0,20.1741,20.1983,20.168,20.1862,88920.0
2016-09-21 12:40:00,33.29,33.31,33.27,33.29,32778.0,20.1862,20.1983,20.1741,20.1862,32778.0
2016-09-21 12:50:00,33.3,33.31,33.29,33.31,36721.0,20.1923,20.1983,20.1862,20.1983,36721.0
2016-09-21 13:00:00,33.3,33.32,33.3,33.3,45707.0,20.1923,20.2044,20.1923,20.1923,45707.0
2016-09-21 13:10:00,33.3,33.31,33.27,33.29,48520.0,20.1923,20.1983,20.1741,20.1862,48520.0
2016-09-21 13:20:00,33.3,33.32,33.27,33.29,57794.0,20.1923,20.2044,20.1741,20.1862,57794.0
2016-09-21 13:30:00,33.28,33.33,33.28,33.29,173161.0,20.1801,20.2105,20.1801,20.1862,173161.0
2016-09-21 13:40:00,33.3,33.36,33.28,33.34,76461.0,20.1923,20.2286,20.1801,20.2165,76461.0
2016-09-21 13:50:00,33.33,33.36,33.31,33.35,180669.0,20.2105,20.2286,20.1983,20.2226,180669.0
2016-09-21 14:00:00,33.35,33.49,33.34,33.46,168438.0,20.2226,20.3075,20.2165,20.2893,168438.0
2016-09-21 14:10:00,33.47,33.53,33.42,33.42,159957.0,20.2953,20.3317,20.265,20.265,159957.0
2016-09-21 14:20:00,33.42,33.46,33.35,33.37,129712.0,20.265,20.2893,20.2226,20.2347,129712.0
2016-09-21 14:30:00,33.37,33.43,33.33,33.41,84764.0,20.2347,20.2711,20.2105,20.259,84764.0
2016-09-21 14:40:00,33.41,33.48,33.36,33.39,166631.0,20.259,20.3014,20.2286,20.2468,166631.0
2016-09-21 14:50:00,33.4,33.47,33.39,33.46,130287.0,20.2529,20.2953,20.2468,20.2893,130287.0
2016-09-21 15:00:00,33.45,33.51,33.42,33.49,113827.0,20.2832,20.3196,20.265,20.3075,113827.0
2016-09-21 15:10:00,33.49,33.58,33.49,33.58,220566.0,20.3075,20.362,20.3075,20.362,220566.0
2016-09-21 15:20:00,33.57,33.62,33.57,33.58,329280.0,20.356,20.3863,20.356,20.362,329280.0
2016-09-21 15:30:00,33.59,33.63,33.58,33.62,221774.0,20.3681,20.3924,20.362,20.3863,221774.0
2016-09-21 15:40:00,33.62,33.69,33.62,33.65,374866.0,20.3863,20.4287,20.3863,20.4045,374866.0
2016-09-21 15:50:00,33.66,33.68,33.6,33.62,460512.0,20.4106,20.4227,20.3742,20.3863,460512.0
2016-09-22 09:30:00,34.57,34.58,34.51,34.54,956119.0,20.9624,20.9684,20.926,20.9442,956119.0
2016-09-22 09:40:00,34.54,34.6,34.51,34.58,507922.0,20.9442,20.9805,20.926,20.9684,507922.0
2016-09-22 09:50:00,34.58,34.63,34.54,34.57,318481.0,20.9684,20.9987,20.9442,20.9624,318481.0
2016-09-22 10:00:00,34.57,34.6,34.45,34.47,536917.0,20.9624,20.9805,20.8896,20.9017,536917.0
2016-09-22 10:10:00,34.47,34.49,34.4,34.44,299204.0,20.9017,20.9138,20.8593,20.8835,299204.0
2016-09-22 10:20:00,34.44,34.53,34.4,34.52,361731.0,20.8835,20.9381,20.8593,20.932,361731.0
2016-09-22 10:30:00,34.52,34.56,34.51,34.56,356182.0,20.932,20.9563,20.926,20.9563,356182.0
2016-09-22 10:40:00,34.55,34.59,34.55,34.56,259606.0,20.9502,20.9745,20.9502,20.9563,259606.0
2016-09-22 10:50:00,34.56,34.57,34.41,34.41,225744.0,20.9563,20.9624,20.8653,20.8653,225744.0
2016-09-22 11:00:00,34.41,34.47,34.41,34.42,182137.0,20.8653,20.9017,20.8653,20.8714,182137.0
2016-09-22 11:10:00,34.42,34.42,34.38,34.41,106568.0,20.8714,20.8714,20.8471,20.8653,106568.0
2016-09-22 11:20:00,34.41,34.42,34.31,34.34,145671.0,20.8653,20.8714,20.8047,20.8229,145671.0
2016-09-22 11:30:00,34.34,34.34,34.27,34.29,327015.0,20.8229,20.8229,20.7804,20.7926,327015.0
2016-09-22 11:40:00,34.3,34.3,34.24,34.27,116318.0,20.7986,20.7986,20.7623,20.7804,116318.0
2016-09-22 11:50:00,34.27,34.29,34.19,34.27,282597.0,20.7804,20.7926,20.7319,20.7804,282597.0
2016-09-22 12:00:00,34.28,34.34,34.27,34.32,133721.0,20.7865,20.8229,20.7804,20.8108,133721.0
2016-09-22 12:10:00,34.31,34.33,34.24,34.24,77421.0,20.8047,20.8168,20.7623,20.7623,77421.0
2016-09-22 12:20:00,34.24,34.3,34.24,34.28,154176.0,20.7623,20.7986,20.7623,20.7865,154176.0
2016-09-22 12:30:00,34.29,34.34,34.28,34.31,223595.0,20.7926,20.8229,20.7865,20.8047,223595.0
2016-09-22 12:40:00,34.32,34.35,34.3,34.33,124043.0,20.8108,20.829,20.7986,20.8168,124043.0
2016-09-22 12:50:00,34.33,34.34,34.26,34.3,86856.0,20.8168,20.8229,20.7744,20.7986,86856.0
2016-09-22 13:00:00,34.31,34.32,34.27,34.3,108367.0,20.8047,20.8108,20.7804,20.7986,108367.0
2016-09-22 13:10:00,34.3,34.34,34.3,34.34,64956.0,20.7986,20.8229,20.7986,20.8229,64956.0
2016-09-22 13:20:00,34.33,34.34,34.3,34.33,106386.0,20.8168,20.8229,20.7986,20.8168,106386.0
2016-09-22 13:30:00,34.33,34.36,34.32,34.36,43897.0,20.8168,20.835,20.8108,20.835,43897.0
2016-09-22 13:40:00,34.35,34.36,34.3,34.31,75609.0,20.829,20.835,20.7986,20.8047,75609.0
2016-09-22 13:50:00,34.3,34.35,34.28,34.33,92059.0,20.7986,20.829,20.7865,20.8168,92059.0
2016-09-22 14:00:00,34.32,34.34,34.31,34.33,44377.0,20.8108,20.8229,20.8047,20.8168,44377.0
2016-09-22 14:10:00,34.33,34.34,34.21,34.22,145673.0,20.8168,20.8229,20.7441,20.7501,145673.0
2016-09-22 14:20:00,34.22,34.28,34.2,34.26,137128.0,20.7501,20.7865,20.738,20.7744,137128.0
2016-09-22 14:30:00,34.26,34.29,34.23,34.29,64243.0,20.7744,20.7926,20.7562,20.7926,64243.0
2016-09-22 14:40:00,34.28,34.3,34.26,34.27,53562.0,20.7865,20.7986,20.7744,20.7804,53562.0
2016-09-22 14:50:00,34.27,34.33,34.25,34.32,61887.0,20.7804,20.8168,20.7683,20.8108,61887.0
2016-09-22 15:00:00,34.32,34.34,34.3,34.31,79810.0,20.8108,20.8229,20.7986,20.8047,79810.0
2016-09-22 15:10:00,34.3,34.32,34.3,34.32,51006.0,20.7986,20.8108,20.7986,20.8108,51006.0
2016-09-22 15:20:00,34.31,34.33,34.3,34.32,67339.0,20.8047,20.8168,20.7986,20.8108,67339.0
2016-09-22 15:30:00,34.32,34.34,34.31,34.32,95294.0,20.8108,20.8229,20.8047,20.8108,95294.0
2016-09-22 15:40:00,34.32,34.34,34.29,34.3,132900.0,20.8108,20.8229,20.7926,20.7986,132900.0
2016-09-22 15:50:00,34.3,34.31,34.26,34.26,312104.0,20.7986,20.8047,20.7744,20.7744,312104.0
2016-09-23 09:30:00,34.04,34.19,34.02,34.18,248983.0,20.641,20.7319,20.6289,20.7259,248983.0
2016-09-23 09:40:00,34.17,34.29,34.16,34.29,424977.0,20.7198,20.7926,20.7137,20.7926,424977.0
2016-09-23 09:50:00,34.29,34.32,34.27,34.29,199027.0,20.7926,20.8108,20.7804,20.7926,199027.0
2016-09-23 10:00:00,34.29,34.37,34.26,34.29,231399.0,20.7926,20.8411,20.7744,20.7926,231399.0
2016-09-23 10:10:00,34.28,34.28,34.18,34.19,173553.0,20.7865,20.7865,20.7259,20.7319,173553.0
2016-09-23 10:20:00,34.18,34.26,34.16,34.23,99288.0,20.7259,20.7744,20.7137,20.7562,99288.0
2016-09-23 10:30:00,34.24,34.26,34.16,34.16,85324.0,20.7623,20.7744,20.7137,20.7137,85324.0
2016-09-23 10:40:00,34.16,34.2,34.16,34.18,150340.0,20.7137,20.738,20.7137,20.7259,150340.0
2016-09-23 10:50:00,34.19,34.19,34.12,34.15,60345.0,20.7319,20.7319,20.6895,20.7077,60345.0
2016-09-23 11:00:00,34.15,34.19,34.14,34.17,80053.0,20.7077,20.7319,20.7016,20.7198,80053.0
2016-09-23 11:10:00,34.17,34.17,34.12,34.14,93216.0,20.7198,20.7198,20.6895,20.7016,93216.0
2016-09-23 11:20:00,34.14,34.2,34.14,34.16,116417.0,20.7016,20.738,20.7016,20.7137,116417.0
2016-09-23 11:30:00,34.16,34.22,34.15,34.22,116499.0,20.7137,20.7501,20.7077,20.7501,116499.0
2016-09-23 11:40:00,34.23,34.25,34.11,34.13,76526.0,20.7562,20.7683,20.6834,20.6956,76526.0
2016-09-23 11:50:00,34.13,34.14,33.96,34.0,244793.0,20.6956,20.7016,20.5925,20.6167,244793.0
2016-09-23 12:00:00,34.01,34.02,33.92,33.93,149510.0,20.6228,20.6289,20.5682,20.5743,149510.0
2016-09-23 12:10:00,33.93,33.97,33.92,33.94,68692.0,20.5743,20.5985,20.5682,20.5803,68692.0
2016-09-23 12:20:00,33.93,33.95,33.89,33.93,117264.0,20.5743,20.5864,20.55,20.5743,117264.0
2016-09-23 12:30:00,33.94,33.94,33.88,33.9,39817.0,20.5803,20.5803,20.544,20.5561,39817.0
2016-09-23 12:40:00,33.9,33.93,33.86,33.87,61052.0,20.5561,20.5743,20.5318,20.5379,61052.0
2016-09-23 12:50:00,33.87,33.92,33.86,33.9,85809.0,20.5379,20.5682,20.5318,20.5561,85809.0
2016-09-23 13:00:00,33.89,33.89,33.87,33.88,40956.0,20.55,20.55,20.5379,20.544,40956.0
2016-09-23 13:10:00,33.88,33.89,33.84,33.86,106202.0,20.544,20.55,20.5197,20.5318,106202.0
2016-09-23 13:20:00,33.86,33.91,33.85,33.9,88799.0,20.5318,20.5622,20.5258,20.5561,88799.0
2016-09-23 13:30:00,33.91,33.94,33.89,33.92,134242.0,20.5622,20.5803,20.55,20.5682,134242.0
2016-09-23 13:40:00,33.92,33.92,33.83,33.84,77744.0,20.5682,20.5682,20.5136,20.5197,77744.0
2016-09-23 13:50:00,33.83,33.87,33.82,33.84,91440.0,20.5136,20.5379,20.5076,20.5197,91440.0
2016-09-23 14:00:00,33.84,33.87,33.84,33.84,67173.0,20.5197,20.5379,20.5197,20.5197,67173.0
2016-09-23 14:10:00,33.84,33.9,33.83,33.87,110070.0,20.5197,20.5561,20.5136,20.5379,110070.0
2016-09-23 14:20:00,33.87,33.92,33.85,33.92,76525.0,20.5379,20.5682,20.5258,20.5682,76525.0
2016-09-23 14:30:00,33.91,33.93,33.89,33.91,41947.0,20.5622,20.5743,20.55,20.5622,41947.0
2016-09-23 14:40:00,33.9,33.93,33.89,33.92,58701.0,20.5561,20.5743,20.55,20.5682,58701.0
2016-09-23 14:50:00,33.93,33.96,33.92,33.96,74546.0,20.5743,20.5925,20.5682,20.5925,74546.0
2016-09-23 15:00:00,33.95,34.0,33.94,33.98,95099.0,20.5864,20.6167,20.5803,20.6046,95099.0
2016-09-23 15:10:00,33.98,33.99,33.95,33.97,55675.0,20.6046,20.6107,20.5864,20.5985,55675.0
2016-09-23 15:20:00,33.97,33.99,33.95,33.99,66531.0,20.5985,20.6107,20.5864,20.6107,66531.0
2016-09-23 15:30:00,33.99,34.03,33.95,33.95,111859.0,20.6107,20.6349,20.5864,20.5864,111859.0
2016-09-23 15:40:00,33.95,33.96,33.93,33.94,115018.0,20.5864,20.5925,20.5743,20.5803,115018.0
2016-09-23 15:50:00,33.94,33.97,33.93,33.96,363713.0,20.5803,20.5985,20.5743,20.5925,363713.0
2016-09-26 09:30:00,33.71,33.81,33.68,33.7,323178.0,20.4409,20.5015,20.4227,20.4348,323178.0
2016-09-26 09:40:00,33.69,33.75,33.64,33.67,216422.0,20.4287,20.4651,20.3984,20.4166,216422.0
2016-09-26 09:50:00,33.66,33.7,33.63,33.63,137088.0,20.4106,20.4348,20.3924,20.3924,137088.0
2016-09-26 10:00:00,33.64,33.76,33.62,33.73,144607.0,20.3984,20.4712,20.3863,20.453,144607.0
2016-09-26 10:10:00,33.73,33.85,33.7,33.77,154516.0,20.453,20.5258,20.4348,20.4773,154516.0
2016-09-26 10:20:00,33.77,33.79,33.72,33.79,135727.0,20.4773,20.4894,20.4469,20.4894,135727.0
2016-09-26 10:30:00,33.79,33.91,33.78,33.83,103601.0,20.4894,20.5622,20.4833,20.5136,103601.0
2016-09-26 10:40:00,33.83,33.88,33.81,33.87,107744.0,20.5136,20.544,20.5015,20.5379,107744.0
2016-09-26 10:50:00,33.88,33.98,33.87,33.91,169571.0,20.544,20.6046,20.5379,20.5622,169571.0
2016-09-26 11:00:00,33.92,33.95,33.87,33.94,129922.0,20.5682,20.5864,20.5379,20.5803,129922.0
2016-09-26 11:10:00,33.94,33.98,33.88,33.89,123969.0,20.5803,20.6046,20.544,20.55,123969.0
2016-09-26 11:20:00,33.89,33.93,33.8,33.81,144646.0,20.55,20.5743,20.4954,20.5015,144646.0
2016-09-26 11:30:00,33.8,33.86,33.76,33.85,269121.0,20.4954,20.5318,20.4712,20.5258,269121.0
2016-09-26 11:40:00,33.84,33.87,33.82,33.85,61148.0,20.5197,20.5379,20.5076,20.5258,61148.0
2016-09-26 11:50:00,33.84,33.84,33.79,33.82,82492.0,20.5197,20.5197,20.4894,20.5076,82492.0
2016-09-26 12:00:00,33.82,33.83,33.79,33.8,148345.0,20.5076,20.5136,20.4894,20.4954,148345.0
2016-09-26 12:10:00,33.79,33.84,33.76,33.8,81601.0,20.4894,20.5197,20.4712,20.4954,81601.0
2016-09-26 12:20:00,33.8,33.85,33.8,33.84,101191.0,20.4954,20.5258,20.4954,20.5197,101191.0
2016-09-26 12:30:00,33.84,33.85,33.78,33.79,96945.0,20.5197,20.5258,20.4833,20.4894,96945.0
2016-09-26 12:40:00,33.78,33.83,33.75,33.81,121439.0,20.4833,20.5136,20.4651,20.5015,121439.0
2016-09-26 12:50:00,33.81,33.83,33.79,33.81,53216.0,20.5015,20.5136,20.4894,20.5015,53216.0
2016-09-26 13:00:00,33.8,33.83,33.79,33.83,149176.0,20.4954,20.5136,20.4894,20.5136,149176.0
2016-09-26 13:10:00,33.83,33.83,33.8,33.8,39520.0,20.5136,20.5136,20.4954,20.4954,39520.0
2016-09-26 13:20:00,33.81,33.82,33.78,33.8,46644.0,20.5015,20.5076,20.4833,20.4954,46644.0
2016-09-26 13:30:00,33.79,33.83,33.78,33.79,59174.0,20.4894,20.5136,20.4833,20.4894,59174.0
2016-09-26 13:40:00,33.8,33.82,33.79,33.81,75205.0,20.4954,20.5076,20.4894,20.5015,75205.0
2016-09-26 13:50:00,33.82,33.85,33.81,33.83,45838.0,20.5076,20.5258,20.5015,20.5136,45838.0
2016-09-26 14:00:00,33.83,33.85,33.82,33.84,47809.0,20.5136,20.5258,20.5076,20.5197,47809.0
2016-09-26 14:10:00,33.84,33.85,33.8,33.83,65713.0,20.5197,20.5258,20.4954,20.5136,65713.0
2016-09-26 14:20:00,33.84,33.84,33.79,33.8,55662.0,20.5197,20.5197,20.4894,20.4954,55662.0
2016-09-26 14:30:00,33.79,33.8,33.75,33.76,26621.0,20.4894,20.4954,20.4651,20.4712,26621.0
2016-09-26 14:40:00,33.75,33.76,33.72,33.76,57954.0,20.4651,20.4712,20.4469,20.4712,57954.0
2016-09-26 14:50:00,33.75,33.77,33.74,33.75,33352.0,20.4651,20.4773,20.4591,20.4651,33352.0
2016-09-26 15:00:00,33.75,33.76,33.71,33.75,48052.0,20.4651,20.4712,20.4409,20.4651,48052.0
2016-09-26 15:10:00,33.74,33.75,33.71,33.72,28715.0,20.4591,20.4651,20.4409,20.4469,28715.0
2016-09-26 15:20:00,33.71,33.75,33.71,33.73,73360.0,20.4409,20.4651,20.4409,20.453,73360.0
2016-09-26 15:30:00,33.73,33.76,33.7,33.71,98062.0,20.453,20.4712,20.4348,20.4409,98062.0
2016-09-26 15:40:00,33.71,33.73,33.68,33.7,161939.0,20.4409,20.453,20.4227,20.4348,161939.0
2016-09-26 15:50:00,33.7,33.71,33.67,33.68,274104.0,20.4348,20.4409,20.4166,20.4227,274104.0
2016-09-27 09:30:00,33.48,33.49,33.32,33.47,434116.0,20.3014,20.3075,20.2044,20.2953,434116.0
2016-09-27 09:40:00,33.48,33.54,33.43,33.5,190546.0,20.3014,20.3378,20.2711,20.3135,190546.0
2016-09-27 09:50:00,33.5,33.57,33.45,33.55,189678.0,20.3135,20.356,20.2832,20.3439,189678.0
2016-09-27 10:00:00,33.55,33.61,33.51,33.52,132311.0,20.3439,20.3802,20.3196,20.3257,132311.0
2016-09-27 10:10:00,33.52,33.55,33.48,33.55,88318.0,20.3257,20.3439,20.3014,20.3439,88318.0
2016-09-27 10:20:00,33.55,33.55,33.5,33.52,77407.0,20.3439,20.3439,20.3135,20.3257,77407.0
2016-09-27 10:30:00,33.52,33.53,33.46,33.48,84293.0,20.3257,20.3317,20.2893,20.3014,84293.0
2016-09-27 10:40:00,33.47,33.51,33.45,33.51,76828.0,20.2953,20.3196,20.2832,20.3196,76828.0
2016-09-27 10:50:00,33.5,33.54,33.41,33.43,140574.0,20.3135,20.3378,20.259,20.2711,140574.0
2016-09-27 11:00:00,33.42,33.47,33.41,33.46,89992.0,20.265,20.2953,20.259,20.2893,89992.0
2016-09-27 11:10:00,33.45,33.51,33.45,33.46,91025.0,20.2832,20.3196,20.2832,20.2893,91025.0
2016-09-27 11:20:00,33.47,33.49,33.43,33.48,128496.0,20.2953,20.3075,20.2711,20.3014,128496.0
2016-09-27 11:30:00,33.47,33.64,33.46,33.64,117140.0,20.2953,20.3984,20.2893,20.3984,117140.0
2016-09-27 11:40:00,33.63,33.63,33.58,33.59,40862.0,20.3924,20.3924,20.362,20.3681,40862.0
2016-09-27 11:50:00,33.59,33.67,33.58,33.64,50154.0,20.3681,20.4166,20.362,20.3984,50154.0
2016-09-27 12:00:00,33.64,33.66,33.63,33.65,49971.0,20.3984,20.4106,20.3924,20.4045,49971.0
2016-09-27 12:10:00,33.65,33.66,33.62,33.65,35806.0,20.4045,20.4106,20.3863,20.4045,35806.0
2016-09-27 12:20:00,33.66,33.77,33.66,33.73,99740.0,20.4106,20.4773,20.4106,20.453,99740.0
2016-09-27 12:30:00,33.73,33.74,33.71,33.71,48924.0,20.453,20.4591,20.4409,20.4409,48924.0
2016-09-27 12:40:00,33.72,33.74,33.71,33.72,39672.0,20.4469,20.4591,20.4409,20.4469,39672.0
2016-09-27 12:50:00,33.71,33.82,33.69,33.79,41310.0,20.4409,20.5076,20.4287,20.4894,41310.0
2016-09-27 13:00:00,33.78,33.78,33.74,33.77,31517.0,20.4833,20.4833,20.4591,20.4773,31517.0
2016-09-27 13:10:00,33.77,33.79,33.72,33.73,73652.0,20.4773,20.4894,20.4469,20.453,73652.0
2016-09-27 13:20:00,33.73,33.75,33.72,33.75,46799.0,20.453,20.4651,20.4469,20.4651,46799.0
2016-09-27 13:30:00,33.76,33.77,33.73,33.74,52313.0,20.4712,20.4773,20.453,20.4591,52313.0
2016-09-27 13:40:00,33.75,33.75,33.72,33.73,30306.0,20.4651,20.4651,20.4469,20.453,30306.0
2016-09-27 13:50:00,33.73,33.74,33.67,33.7,75924.0,20.453,20.4591,20.4166,20.4348,75924.0
2016-09-27 14:00:00,33.7,33.72,33.66,33.67,67946.0,20.4348,20.4469,20.4106,20.4166,67946.0
2016-09-27 14:10:00,33.67,33.69,33.65,33.69,44847.0,20.4166,20.4287,20.4045,20.4287,44847.0
2016-09-27 14:20:00,33.69,33.71,33.67,33.68,55725.0,20.4287,20.4409,20.4166,20.4227,55725.0
2016-09-27 14:30:00,33.68,33.7,33.67,33.68,59958.0,20.4227,20.4348,20.4166,20.4227,59958.0
2016-09-27 14:40:00,33.68,33.69,33.65,33.66,56915.0,20.4227,20.4287,20.4045,20.4106,56915.0
2016-09-27 14:50:00,33.66,33.69,33.66,33.68,69072.0,20.4106,20.4287,20.4106,20.4227,69072.0
2016-09-27 15:00:00,33.68,33.69,33.65,33.66,51941.0,20.4227,20.4287,20.4045,20.4106,51941.0
2016-09-27 15:10:00,33.66,33.68,33.65,33.66,107201.0,20.4106,20.4227,20.4045,20.4106,107201.0
2016-09-27 15:20:00,33.66,33.67,33.64,33.65,105615.0,20.4106,20.4166,20.3984,20.4045,105615.0
2016-09-27 15:30:00,33.66,33.66,33.62,33.64,154808.0,20.4106,20.4106,20.3863,20.3984,154808.0
2016-09-27 15:40:00,33.64,33.64,33.58,33.58,106141.0,20.3984,20.3984,20.362,20.362,106141.0
2016-09-27 15:50:00,33.59,33.62,33.57,33.62,364505.0,20.3681,20.3863,20.356,20.3863,364505.0
2016-09-28 09:30:00,34.12,34.15,34.02,34.11,435894.0,20.6895,20.7077,20.6289,20.6834,435894.0
2016-09-28 09:40:00,34.11,34.22,34.08,34.19,229698.0,20.6834,20.7501,20.6652,20.7319,229698.0
2016-09-28 09:50:00,34.2,34.2,34.11,34.12,157165.0,20.738,20.738,20.6834,20.6895,157165.0
2016-09-28 10:00:00,34.12,34.17,34.06,34.07,114497.0,20.6895,20.7198,20.6531,20.6592,114497.0
2016-09-28 10:10:00,34.07,34.08,34.01,34.03,140172.0,20.6592,20.6652,20.6228,20.6349,140172.0
2016-09-28 10:20:00,34.03,34.06,33.98,34.05,126748.0,20.6349,20.6531,20.6046,20.647,126748.0
2016-09-28 10:30:00,34.06,34.17,33.93,33.96,590307.0,20.6531,20.7198,20.5743,20.5925,590307.0
2016-09-28 10:40:00,33.95,34.01,33.83,33.84,106546.0,20.5864,20.6228,20.5136,20.5197,106546.0
2016-09-28 10:50:00,33.84,33.88,33.78,33.82,118168.0,20.5197,20.544,20.4833,20.5076,118168.0
2016-09-28 11:00:00,33.82,33.82,33.7,33.74,120707.0,20.5076,20.5076,20.4348,20.4591,120707.0
2016-09-28 11:10:00,33.73,33.8,33.73,33.79,153436.0,20.453,20.4954,20.453,20.4894,153436.0
2016-09-28 11:20:00,33.79,33.8,33.73,33.77,120334.0,20.4894,20.4954,20.453,20.4773,120334.0
2016-09-28 11:30:00,33.77,33.85,33.77,33.81,138164.0,20.4773,20.5258,20.4773,20.5015,138164.0
2016-09-28 11:40:00,33.82,33.89,33.81,33.88,54670.0,20.5076,20.55,20.5015,20.544,54670.0
2016-09-28 11:50:00,33.87,33.99,33.86,33.99,87698.0,20.5379,20.6107,20.5318,20.6107,87698.0
2016-09-28 12:00:00,33.99,33.99,33.95,33.96,33656.0,20.6107,20.6107,20.5864,20.5925,33656.0
2016-09-28 12:10:00,33.97,34.11,33.96,34.07,146359.0,20.5985,20.6834,20.5925,20.6592,146359.0
2016-09-28 12:20:00,34.06,34.12,34.04,34.05,120661.0,20.6531,20.6895,20.641,20.647,120661.0
2016-09-28 12:30:00,34.05,34.05,33.98,34.02,93405.0,20.647,20.647,20.6046,20.6289,93405.0
2016-09-28 12:40:00,34.02,34.1,34.01,34.07,69971.0,20.6289,20.6774,20.6228,20.6592,69971.0
2016-09-28 12:50:00,34.06,34.11,34.05,34.06,42184.0,20.6531,20.6834,20.647,20.6531,42184.0
2016-09-28 13:00:00,34.06,34.06,33.99,34.0,61292.0,20.6531,20.6531,20.6107,20.6167,61292.0
2016-09-28 13:10:00,34.0,34.03,33.99,34.02,80954.0,20.6167,20.6349,20.6107,20.6289,80954.0
2016-09-28 13:20:00,34.02,34.09,34.01,34.08,35938.0,20.6289,20.6713,20.6228,20.6652,35938.0
2016-09-28 13:30:00,34.09,34.12,34.06,34.12,81521.0,20.6713,20.6895,20.6531,20.6895,81521.0
2016-09-28 13:40:00,34.11,34.15,34.11,34.13,73233.0,20.6834,20.7077,20.6834,20.6956,73233.0
2016-09-28 13:50:00,34.13,34.14,34.11,34.13,50467.0,20.6956,20.7016,20.6834,20.6956,50467.0
2016-09-28 14:00:00,34.13,34.19,34.08,34.18,137545.0,20.6956,20.7319,20.6652,20.7259,137545.0
2016-09-28 14:10:00,34.18,34.62,34.17,34.57,1290457.0,20.7259,20.9927,20.7198,20.9624,1290457.0
2016-09-28 14:20:00,34.58,34.83,34.55,34.78,457397.0,20.9684,21.12,20.9502,21.0897,457397.0
2016-09-28 14:30:00,34.79,34.88,34.69,34.71,479103.0,21.0958,21.1503,21.0351,21.0473,479103.0
2016-09-28 14:40:00,34.72,34.74,34.61,34.71,241885.0,21.0533,21.0654,20.9866,21.0473,241885.0
2016-09-28 14:50:00,34.72,34.86,34.69,34.85,407182.0,21.0533,21.1382,21.0351,21.1321,407182.0
2016-09-28 15:00:00,34.86,34.87,34.75,34.77,501026.0,21.1382,21.1443,21.0715,21.0836,501026.0
2016-09-28 15:10:00,34.77,34.79,34.71,34.77,306759.0,21.0836,21.0958,21.0473,21.0836,306759.0
2016-09-28 15:20:00,34.76,34.78,34.7,34.75,332251.0,21.0776,21.0897,21.0412,21.0715,332251.0
2016-09-28 15:30:00,34.75,34.8,34.7,34.77,276455.0,21.0715,21.1018,21.0412,21.0836,276455.0
2016-09-28 15:40:00,34.77,34.84,34.74,34.83,373701.0,21.0836,21.1261,21.0654,21.12,373701.0
2016-09-28 15:50:00,34.83,34.89,34.83,34.85,620093.0,21.12,21.1564,21.12,21.1321,620093.0
2016-09-29 09:30:00,35.23,35.29,35.15,35.18,918861.0,21.3626,21.3989,21.3141,21.3322,918861.0
2016-09-29 09:40:00,35.19,35.27,35.17,35.22,429847.0,21.3383,21.3868,21.3262,21.3565,429847.0
2016-09-29 09:50:00,35.21,35.22,35.13,35.2,405411.0,21.3504,21.3565,21.3019,21.3444,405411.0
2016-09-29 10:00:00,35.2,35.27,35.19,35.22,263977.0,21.3444,21.3868,21.3383,21.3565,263977.0
2016-09-29 10:10:00,35.22,35.27,35.13,35.26,390060.0,21.3565,21.3868,21.3019,21.3808,390060.0
2016-09-29 10:20:00,35.26,35.27,35.21,35.25,243198.0,21.3808,21.3868,21.3504,21.3747,243198.0
2016-09-29 10:30:00,35.25,35.27,35.21,35.24,199638.0,21.3747,21.3868,21.3504,21.3686,199638.0
2016-09-29 10:40:00,35.23,35.25,35.18,35.2,170111.0,21.3626,21.3747,21.3322,21.3444,170111.0
2016-09-29 10:50:00,35.2,35.21,35.08,35.13,162292.0,21.3444,21.3504,21.2716,21.3019,162292.0
2016-09-29 11:00:00,35.12,35.15,35.09,35.12,117010.0,21.2959,21.3141,21.2777,21.2959,117010.0
2016-09-29 11:10:00,35.13,35.13,35.06,35.09,136107.0,21.3019,21.3019,21.2595,21.2777,136107.0
2016-09-29 11:20:00,35.09,35.27,35.09,35.25,182881.0,21.2777,21.3868,21.2777,21.3747,182881.0
2016-09-29 11:30:00,35.25,35.28,35.21,35.25,323764.0,21.3747,21.3929,21.3504,21.3747,323764.0
2016-09-29 11:40:00,35.24,35.29,35.19,35.2,101913.0,21.3686,21.3989,21.3383,21.3444,101913.0
2016-09-29 11:50:00,35.21,35.26,35.2,35.22,113104.0,21.3504,21.3808,21.3444,21.3565,113104.0
2016-09-29 12:00:00,35.22,35.3,35.2,35.28,126164.0,21.3565,21.405,21.3444,21.3929,126164.0
2016-09-29 12:10:00,35.27,35.3,35.24,35.25,90031.0,21.3868,21.405,21.3686,21.3747,90031.0
2016-09-29 12:20:00,35.25,35.3,35.22,35.28,111302.0,21.3747,21.405,21.3565,21.3929,111302.0
2016-09-29 12:30:00,35.29,35.29,35.21,35.21,77666.0,21.3989,21.3989,21.3504,21.3504,77666.0
2016-09-29 12:40:00,35.2,35.23,35.07,35.08,91887.0,21.3444,21.3626,21.2655,21.2716,91887.0
2016-09-29 12:50:00,35.07,35.11,34.98,35.08,283950.0,21.2655,21.2898,21.211,21.2716,283950.0
2016-09-29 13:00:00,35.09,35.12,34.98,35.09,213681.0,21.2777,21.2959,21.211,21.2777,213681.0
2016-09-29 13:10:00,35.08,35.15,35.0,35.07,209404.0,21.2716,21.3141,21.2231,21.2655,209404.0
2016-09-29 13:20:00,35.06,35.14,35.05,35.08,137135.0,21.2595,21.308,21.2534,21.2716,137135.0
2016-09-29 13:30:00,35.08,35.12,35.04,35.05,66379.0,21.2716,21.2959,21.2474,21.2534,66379.0
2016-09-29 13:40:00,35.05,35.06,34.95,34.97,75031.0,21.2534,21.2595,21.1928,21.2049,75031.0
2016-09-29 13:50:00,34.97,34.98,34.85,34.89,141492.0,21.2049,21.211,21.1321,21.1564,141492.0
2016-09-29 14:00:00,34.89,35.01,34.85,35.0,117278.0,21.1564,21.2292,21.1321,21.2231,117278.0
2016-09-29 14:10:00,35.01,35.1,34.98,35.1,111554.0,21.2292,21.2837,21.211,21.2837,111554.0
2016-09-29 14:20:00,35.11,35.2,35.1,35.19,142132.0,21.2898,21.3444,21.2837,21.3383,142132.0
2016-09-29 14:30:00,35.18,35.23,35.14,35.19,120237.0,21.3322,21.3626,21.308,21.3383,120237.0
2016-09-29 14:40:00,35.19,35.25,35.13,35.25,249489.0,21.3383,21.3747,21.3019,21.3747,249489.0
2016-09-29 14:50:00,35.24,35.24,35.16,35.18,77009.0,21.3686,21.3686,21.3201,21.3322,77009.0
2016-09-29 15:00:00,35.17,35.18,35.08,35.13,108953.0,21.3262,21.3322,21.2716,21.3019,108953.0
2016-09-29 15:10:00,35.12,35.16,35.08,35.09,139940.0,21.2959,21.3201,21.2716,21.2777,139940.0
2016-09-29 15:20:00,35.09,35.15,35.03,35.15,103640.0,21.2777,21.3141,21.2413,21.3141,103640.0
2016-09-29 15:30:00,35.14,35.19,35.09,35.18,313166.0,21.308,21.3383,21.2777,21.3322,313166.0
2016-09-29 15:40:00,35.18,35.2,35.11,35.11,383387.0,21.3322,21.3444,21.2898,21.2898,383387.0
2016-09-29 15:50:00,35.11,35.12,35.04,35.07,654517.0,21.2898,21.2959,21.2474,21.2655,654517.0
2016-09-30 09:30:00,35.24,35.3,35.07,35.07,372520.0,21.3686,21.405,21.2655,21.2655,372520.0
2016-09-30 09:40:00,35.07,35.21,35.02,35.19,207098.0,21.2655,21.3504,21.2352,21.3383,207098.0
2016-09-30 09:50:00,35.2,35.25,35.12,35.19,180383.0,21.3444,21.3747,21.2959,21.3383,180383.0
2016-09-30 10:00:00,35.2,35.3,35.2,35.3,221847.0,21.3444,21.405,21.3444,21.405,221847.0
2016-09-30 10:10:00,35.3,35.33,35.18,35.2,211334.0,21.405,21.4232,21.3322,21.3444,211334.0
2016-09-30 10:20:00,35.2,35.23,35.13,35.23,123363.0,21.3444,21.3626,21.3019,21.3626,123363.0
2016-09-30 10:30:00,35.23,35.25,35.16,35.17,145756.0,21.3626,21.3747,21.3201,21.3262,145756.0
2016-09-30 10:40:00,35.17,35.2,35.13,35.14,93075.0,21.3262,21.3444,21.3019,21.308,93075.0
2016-09-30 10:50:00,35.15,35.17,35.11,35.15,82012.0,21.3141,21.3262,21.2898,21.3141,82012.0
2016-09-30 11:00:00,35.15,35.2,35.13,35.19,111626.0,21.3141,21.3444,21.3019,21.3383,111626.0
2016-09-30 11:10:00,35.19,35.39,35.19,35.32,326935.0,21.3383,21.4596,21.3383,21.4171,326935.0
2016-09-30 11:20:00,35.33,35.34,35.22,35.29,188021.0,21.4232,21.4293,21.3565,21.3989,188021.0
2016-09-30 11:30:00,35.29,35.31,35.24,35.26,106642.0,21.3989,21.4111,21.3686,21.3808,106642.0
2016-09-30 11:40:00,35.27,35.33,35.25,35.3,83349.0,21.3868,21.4232,21.3747,21.405,83349.0
2016-09-30 11:50:00,35.31,35.33,35.27,35.28,41518.0,21.4111,21.4232,21.3868,21.3929,41518.0
2016-09-30 12:00:00,35.28,35.29,35.25,35.27,46611.0,21.3929,21.3989,21.3747,21.3868,46611.0
2016-09-30 12:10:00,35.27,35.27,35.22,35.27,32114.0,21.3868,21.3868,21.3565,21.3868,32114.0
2016-09-30 12:20:00,35.27,35.29,35.25,35.26,90153.0,21.3868,21.3989,21.3747,21.3808,90153.0
2016-09-30 12:30:00,35.27,35.28,35.24,35.28,27554.0,21.3868,21.3929,21.3686,21.3929,27554.0
2016-09-30 12:40:00,35.27,35.32,35.26,35.32,65930.0,21.3868,21.4171,21.3808,21.4171,65930.0
2016-09-30 12:50:00,35.3,35.32,35.27,35.29,80059.0,21.405,21.4171,21.3868,21.3989,80059.0
2016-09-30 13:00:00,35.28,35.29,35.25,35.25,40417.0,21.3929,21.3989,21.3747,21.3747,40417.0
2016-09-30 13:10:00,35.26,35.27,35.24,35.27,35019.0,21.3808,21.3868,21.3686,21.3868,35019.0
2016-09-30 13:20:00,35.27,35.28,35.26,35.27,47259.0,21.3868,21.3929,21.3808,21.3868,47259.0
2016-09-30 13:30:00,35.27,35.28,35.24,35.27,73044.0,21.3868,21.3929,21.3686,21.3868,73044.0
2016-09-30 13:40:00,35.27,35.32,35.27,35.32,79028.0,21.3868,21.4171,21.3868,21.4171,79028.0
2016-09-30 13:50:00,35.32,35.35,35.3,35.32,86064.0,21.4171,21.4353,21.405,21.4171,86064.0
2016-09-30 14:00:00,35.31,35.33,35.3,35.3,31334.0,21.4111,21.4232,21.405,21.405,31334.0
2016-09-30 14:10:00,35.3,35.34,35.3,35.32,60178.0,21.405,21.4293,21.405,21.4171,60178.0
2016-09-30 14:20:00,35.33,35.34,35.31,35.33,35751.0,21.4232,21.4293,21.4111,21.4232,35751.0
2016-09-30 14:30:00,35.32,35.34,35.3,35.33,49063.0,21.4171,21.4293,21.405,21.4232,49063.0
2016-09-30 14:40:00,35.33,35.34,35.31,35.32,47767.0,21.4232,21.4293,21.4111,21.4171,47767.0
2016-09-30 14:50:00,35.33,35.33,35.3,35.33,38770.0,21.4232,21.4232,21.405,21.4232,38770.0
2016-09-30 15:00:00,35.32,35.35,35.32,35.34,48088.0,21.4171,21.4353,21.4171,21.4293,48088.0
2016-09-30 15:10:00,35.34,35.37,35.34,35.34,129055.0,21.4293,21.4475,21.4293,21.4293,129055.0
2016-09-30 15:20:00,35.34,35.35,35.3,35.31,68345.0,21.4293,21.4353,21.405,21.4111,68345.0
2016-09-30 15:30:00,35.31,35.32,35.22,35.23,197095.0,21.4111,21.4171,21.3565,21.3626,197095.0
2016-09-30 15:40:00,35.22,35.25,35.2,35.23,309606.0,21.3565,21.3747,21.3444,21.3626,309606.0
2016-09-30 15:50:00,35.23,35.25,35.15,35.16,456265.0,21.3626,21.3747,21.3141,21.3201,456265.0
2016-10-03 09:30:00,35.34,35.37,35.27,35.33,466112.0,21.4293,21.4475,21.3868,21.4232,466112.0
2016-10-03 09:40:00,35.33,35.37,35.21,35.26,404019.0,21.4232,21.4475,21.3504,21.3808,404019.0
2016-10-03 09:50:00,35.26,35.37,35.24,35.34,242550.0,21.3808,21.4475,21.3686,21.4293,242550.0
2016-10-03 10:00:00,35.34,35.43,35.27,35.32,207065.0,21.4293,21.4838,21.3868,21.4171,207065.0
2016-10-03 10:10:00,35.31,35.35,35.25,35.31,124425.0,21.4111,21.4353,21.3747,21.4111,124425.0
2016-10-03 10:20:00,35.31,35.37,35.27,35.32,99259.0,21.4111,21.4475,21.3868,21.4171,99259.0
2016-10-03 10:30:00,35.31,35.41,35.3,35.39,99947.0,21.4111,21.4717,21.405,21.4596,99947.0
2016-10-03 10:40:00,35.4,35.44,35.35,35.44,146928.0,21.4656,21.4899,21.4353,21.4899,146928.0
2016-10-03 10:50:00,35.44,35.49,35.39,35.41,80275.0,21.4899,21.5202,21.4596,21.4717,80275.0
2016-10-03 11:00:00,35.41,35.43,35.33,35.38,97938.0,21.4717,21.4838,21.4232,21.4535,97938.0
2016-10-03 11:10:00,35.38,35.41,35.35,35.36,71140.0,21.4535,21.4717,21.4353,21.4414,71140.0
2016-10-03 11:20:00,35.36,35.41,35.34,35.38,135568.0,21.4414,21.4717,21.4293,21.4535,135568.0
2016-10-03 11:30:00,35.38,35.44,35.35,35.37,174477.0,21.4535,21.4899,21.4353,21.4475,174477.0
2016-10-03 11:40:00,35.38,35.4,35.35,35.36,53119.0,21.4535,21.4656,21.4353,21.4414,53119.0
2016-10-03 11:50:00,35.36,35.37,35.32,35.34,49928.0,21.4414,21.4475,21.4171,21.4293,49928.0
2016-10-03 12:00:00,35.34,35.42,35.34,35.39,83988.0,21.4293,21.4778,21.4293,21.4596,83988.0
2016-10-03 12:10:00,35.39,35.4,35.32,35.35,52512.0,21.4596,21.4656,21.4171,21.4353,52512.0
2016-10-03 12:20:00,35.34,35.37,35.32,35.34,32544.0,21.4293,21.4475,21.4171,21.4293,32544.0
2016-10-03 12:30:00,35.34,35.37,35.31,35.36,59718.0,21.4293,21.4475,21.4111,21.4414,59718.0
2016-10-03 12:40:00,35.36,35.38,35.34,35.36,31949.0,21.4414,21.4535,21.4293,21.4414,31949.0
2016-10-03 12:50:00,35.36,35.4,35.34,35.4,48851.0,21.4414,21.4656,21.4293,21.4656,48851.0
2016-10-03 13:00:00,35.39,35.4,35.35,35.37,26419.0,21.4596,21.4656,21.4353,21.4475,26419.0
2016-10-03 13:10:00,35.36,35.39,35.34,35.37,70999.0,21.4414,21.4596,21.4293,21.4475,70999.0
2016-10-03 13:20:00,35.38,35.39,35.36,35.37,34617.0,21.4535,21.4596,21.4414,21.4475,34617.0
2016-10-03 13:30:00,35.37,35.4,35.36,35.37,42215.0,21.4475,21.4656,21.4414,21.4475,42215.0
2016-10-03 13:40:00,35.37,35.39,35.36,35.38,38226.0,21.4475,21.4596,21.4414,21.4535,38226.0
2016-10-03 13:50:00,35.38,35.39,35.34,35.39,50055.0,21.4535,21.4596,21.4293,21.4596,50055.0
2016-10-03 14:00:00,35.38,35.42,35.37,35.41,69030.0,21.4535,21.4778,21.4475,21.4717,69030.0
2016-10-03 14:10:00,35.41,35.47,35.39,35.47,99578.0,21.4717,21.5081,21.4596,21.5081,99578.0
2016-10-03 14:20:00,35.46,35.49,35.44,35.45,56674.0,21.502,21.5202,21.4899,21.496,56674.0
2016-10-03 14:30:00,35.45,35.48,35.44,35.46,46255.0,21.496,21.5142,21.4899,21.502,46255.0
2016-10-03 14:40:00,35.46,35.47,35.44,35.47,22713.0,21.502,21.5081,21.4899,21.5081,22713.0
2016-10-03 14:50:00,35.47,35.5,35.44,35.5,104166.0,21.5081,21.5263,21.4899,21.5263,104166.0
2016-10-03 15:00:00,35.5,35.5,35.48,35.49,41812.0,21.5263,21.5263,21.5142,21.5202,41812.0
2016-10-03 15:10:00,35.49,35.5,35.48,35.5,37879.0,21.5202,21.5263,21.5142,21.5263,37879.0
2016-10-03 15:20:00,35.5,35.52,35.48,35.48,137778.0,21.5263,21.5384,21.5142,21.5142,137778.0
2016-10-03 15:30:00,35.48,35.55,35.47,35.54,169957.0,21.5142,21.5566,21.5081,21.5505,169957.0
2016-10-03 15:40:00,35.54,35.55,35.5,35.51,133493.0,21.5505,21.5566,21.5263,21.5323,133493.0
2016-10-03 15:50:00,35.5,35.51,35.45,35.46,322905.0,21.5263,21.5323,21.496,21.502,322905.0
2016-10-04 09:30:00,36.02,36.06,35.9,35.99,636325.0,21.8416,21.8659,21.7688,21.8234,636325.0
2016-10-04 09:40:00,36.0,36.08,35.97,36.03,277227.0,21.8295,21.878,21.8113,21.8477,277227.0
2016-10-04 09:50:00,36.03,36.1,35.99,35.99,288456.0,21.8477,21.8901,21.8234,21.8234,288456.0
2016-10-04 10:00:00,35.98,36.03,35.91,36.02,477734.0,21.8173,21.8477,21.7749,21.8416,477734.0
2016-10-04 10:10:00,36.02,36.02,35.82,35.9,373833.0,21.8416,21.8416,21.7203,21.7688,373833.0
2016-10-04 10:20:00,35.9,36.02,35.87,36.01,211576.0,21.7688,21.8416,21.7506,21.8355,211576.0
2016-10-04 10:30:00,36.01,36.13,36.0,36.12,322354.0,21.8355,21.9083,21.8295,21.9022,322354.0
2016-10-04 10:40:00,36.12,36.17,36.08,36.12,174977.0,21.9022,21.9326,21.878,21.9022,174977.0
2016-10-04 10:50:00,36.13,36.16,36.09,36.11,129345.0,21.9083,21.9265,21.884,21.8962,129345.0
2016-10-04 11:00:00,36.11,36.12,35.95,36.02,187180.0,21.8962,21.9022,21.7992,21.8416,187180.0
2016-10-04 11:10:00,36.03,36.06,35.94,35.99,226089.0,21.8477,21.8659,21.7931,21.8234,226089.0
2016-10-04 11:20:00,35.98,36.11,35.97,36.09,222024.0,21.8173,21.8962,21.8113,21.884,222024.0
2016-10-04 11:30:00,36.08,36.11,35.84,35.84,566945.0,21.878,21.8962,21.7325,21.7325,566945.0
2016-10-04 11:40:00,35.84,35.87,35.75,35.82,281814.0,21.7325,21.7506,21.6779,21.7203,281814.0
2016-10-04 11:50:00,35.82,35.84,35.75,35.8,153027.0,21.7203,21.7325,21.6779,21.7082,153027.0
2016-10-04 12:00:00,35.81,35.84,35.78,35.8,75113.0,21.7143,21.7325,21.6961,21.7082,75113.0
2016-10-04 12:10:00,35.79,35.83,35.74,35.8,73060.0,21.7021,21.7264,21.6718,21.7082,73060.0
2016-10-04 12:20:00,35.8,35.81,35.76,35.79,51034.0,21.7082,21.7143,21.6839,21.7021,51034.0
2016-10-04 12:30:00,35.8,35.81,35.74,35.8,64547.0,21.7082,21.7143,21.6718,21.7082,64547.0
2016-10-04 12:40:00,35.8,35.83,35.75,35.76,86466.0,21.7082,21.7264,21.6779,21.6839,86466.0
2016-10-04 12:50:00,35.76,35.78,35.73,35.76,45698.0,21.6839,21.6961,21.6658,21.6839,45698.0
2016-10-04 13:00:00,35.76,35.77,35.69,35.71,64922.0,21.6839,21.69,21.6415,21.6536,64922.0
2016-10-04 13:10:00,35.7,35.73,35.69,35.71,103977.0,21.6476,21.6658,21.6415,21.6536,103977.0
2016-10-04 13:20:00,35.71,35.72,35.6,35.65,72735.0,21.6536,21.6597,21.5869,21.6172,72735.0
2016-10-04 13:30:00,35.65,35.72,35.63,35.7,73329.0,21.6172,21.6597,21.6051,21.6476,73329.0
2016-10-04 13:40:00,35.7,35.72,35.68,35.7,50624.0,21.6476,21.6597,21.6354,21.6476,50624.0
2016-10-04 13:50:00,35.71,35.71,35.65,35.65,67622.0,21.6536,21.6536,21.6172,21.6172,67622.0
2016-10-04 14:00:00,35.65,35.72,35.64,35.7,51821.0,21.6172,21.6597,21.6112,21.6476,51821.0
2016-10-04 14:10:00,35.69,35.72,35.63,35.64,58290.0,21.6415,21.6597,21.6051,21.6112,58290.0
2016-10-04 14:20:00,35.64,35.67,35.61,35.65,86331.0,21.6112,21.6294,21.593,21.6172,86331.0
2016-10-04 14:30:00,35.65,35.67,35.62,35.65,89322.0,21.6172,21.6294,21.5991,21.6172,89322.0
2016-10-04 14:40:00,35.65,35.66,35.6,35.61,97203.0,21.6172,21.6233,21.5869,21.593,97203.0
2016-10-04 14:50:00,35.6,35.64,35.6,35.61,248466.0,21.5869,21.6112,21.5869,21.593,248466.0
2016-10-04 15:00:00,35.6,35.64,35.57,35.59,348719.0,21.5869,21.6112,21.5687,21.5809,348719.0
2016-10-04 15:10:00,35.59,35.63,35.58,35.62,98075.0,21.5809,21.6051,21.5748,21.5991,98075.0
2016-10-04 15:20:00,35.63,35.68,35.62,35.67,171316.0,21.6051,21.6354,21.5991,21.6294,171316.0
2016-10-04 15:30:00,35.67,35.73,35.66,35.73,124443.0,21.6294,21.6658,21.6233,21.6658,124443.0
2016-10-04 15:40:00,35.73,35.74,35.69,35.7,181260.0,21.6658,21.6718,21.6415,21.6476,181260.0
2016-10-04 15:50:00,35.7,35.72,35.67,35.69,295036.0,21.6476,21.6597,21.6294,21.6415,295036.0
2016-10-05 09:30:00,36.02,36.05,35.93,35.94,363529.0,21.8416,21.8598,21.787,21.7931,363529.0
2016-10-05 09:40:00,35.95,35.97,35.9,35.91,205608.0,21.7992,21.8113,21.7688,21.7749,205608.0
2016-10-05 09:50:00,35.9,35.93,35.86,35.88,112931.0,21.7688,21.787,21.7446,21.7567,112931.0
2016-10-05 10:00:00,35.88,35.92,35.8,35.88,159031.0,21.7567,21.781,21.7082,21.7567,159031.0
2016-10-05 10:10:00,35.87,35.9,35.78,35.79,111372.0,21.7506,21.7688,21.6961,21.7021,111372.0
2016-10-05 10:20:00,35.79,35.86,35.78,35.86,67285.0,21.7021,21.7446,21.6961,21.7446,67285.0
2016-10-05 10:30:00,35.86,35.93,35.75,35.92,395247.0,21.7446,21.787,21.6779,21.781,395247.0
2016-10-05 10:40:00,35.92,35.95,35.86,35.91,134352.0,21.781,21.7992,21.7446,21.7749,134352.0
2016-10-05 10:50:00,35.91,36.0,35.91,36.0,173365.0,21.7749,21.8295,21.7749,21.8295,173365.0
2016-10-05 11:00:00,35.99,36.07,35.96,36.05,194069.0,21.8234,21.8719,21.8052,21.8598,194069.0
2016-10-05 11:10:00,36.06,36.12,36.02,36.09,213654.0,21.8659,21.9022,21.8416,21.884,213654.0
2016-10-05 11:20:00,36.09,36.12,36.06,36.1,181227.0,21.884,21.9022,21.8659,21.8901,181227.0
2016-10-05 11:30:00,36.11,36.19,36.09,36.15,235223.0,21.8962,21.9447,21.884,21.9204,235223.0
2016-10-05 11:40:00,36.14,36.18,36.12,36.16,81758.0,21.9144,21.9386,21.9022,21.9265,81758.0
2016-10-05 11:50:00,36.17,36.2,36.14,36.16,65607.0,21.9326,21.9507,21.9144,21.9265,65607.0
2016-10-05 12:00:00,36.16,36.19,36.13,36.14,85560.0,21.9265,21.9447,21.9083,21.9144,85560.0
2016-10-05 12:10:00,36.15,36.17,36.12,36.16,108174.0,21.9204,21.9326,21.9022,21.9265,108174.0
2016-10-05 12:20:00,36.16,36.2,36.15,36.19,105938.0,21.9265,21.9507,21.9204,21.9447,105938.0
2016-10-05 12:30:00,36.18,36.2,36.16,36.18,74809.0,21.9386,21.9507,21.9265,21.9386,74809.0
2016-10-05 12:40:00,36.18,36.2,36.17,36.19,87405.0,21.9386,21.9507,21.9326,21.9447,87405.0
2016-10-05 12:50:00,36.18,36.18,36.12,36.13,81663.0,21.9386,21.9386,21.9022,21.9083,81663.0
2016-10-05 13:00:00,36.12,36.18,36.12,36.17,121499.0,21.9022,21.9386,21.9022,21.9326,121499.0
2016-10-05 13:10:00,36.18,36.19,36.16,36.18,59990.0,21.9386,21.9447,21.9265,21.9386,59990.0
2016-10-05 13:20:00,36.18,36.19,36.13,36.15,69261.0,21.9386,21.9447,21.9083,21.9204,69261.0
2016-10-05 13:30:00,36.14,36.17,36.13,36.14,79931.0,21.9144,21.9326,21.9083,21.9144,79931.0
2016-10-05 13:40:00,36.14,36.2,36.13,36.2,116595.0,21.9144,21.9507,21.9083,21.9507,116595.0
2016-10-05 13:50:00,36.19,36.22,36.19,36.21,39063.0,21.9447,21.9629,21.9447,21.9568,39063.0
2016-10-05 14:00:00,36.2,36.21,36.15,36.15,39892.0,21.9507,21.9568,21.9204,21.9204,39892.0
2016-10-05 14:10:00,36.15,36.18,36.14,36.17,69019.0,21.9204,21.9386,21.9144,21.9326,69019.0
2016-10-05 14:20:00,36.17,36.19,36.14,36.14,49096.0,21.9326,21.9447,21.9144,21.9144,49096.0
2016-10-05 14:30:00,36.14,36.15,36.11,36.14,86807.0,21.9144,21.9204,21.8962,21.9144,86807.0
2016-10-05 14:40:00,36.13,36.16,36.13,36.14,49611.0,21.9083,21.9265,21.9083,21.9144,49611.0
2016-10-05 14:50:00,36.15,36.15,36.11,36.14,77415.0,21.9204,21.9204,21.8962,21.9144,77415.0
2016-10-05 15:00:00,36.13,36.17,36.13,36.16,75112.0,21.9083,21.9326,21.9083,21.9265,75112.0
2016-10-05 15:10:00,36.15,36.16,36.1,36.11,49488.0,21.9204,21.9265,21.8901,21.8962,49488.0
2016-10-05 15:20:00,36.1,36.11,36.05,36.05,108030.0,21.8901,21.8962,21.8598,21.8598,108030.0
2016-10-05 15:30:00,36.05,36.08,36.05,36.07,130540.0,21.8598,21.878,21.8598,21.8719,130540.0
2016-10-05 15:40:00,36.07,36.07,36.03,36.03,135309.0,21.8719,21.8719,21.8477,21.8477,135309.0
2016-10-05 15:50:00,36.04,36.05,36.01,36.04,346681.0,21.8537,21.8598,21.8355,21.8537,346681.0
2016-10-06 09:30:00,36.15,36.19,36.1,36.15,270574.0,21.9204,21.9447,21.8901,21.9204,270574.0
2016-10-06 09:40:00,36.15,36.21,36.09,36.16,233997.0,21.9204,21.9568,21.884,21.9265,233997.0
2016-10-06 09:50:00,36.15,36.15,36.1,36.12,119419.0,21.9204,21.9204,21.8901,21.9022,119419.0
2016-10-06 10:00:00,36.12,36.14,36.07,36.09,224205.0,21.9022,21.9144,21.8719,21.884,224205.0
2016-10-06 10:10:00,36.09,36.09,35.99,36.06,202359.0,21.884,21.884,21.8234,21.8659,202359.0
2016-10-06 10:20:00,36.07,36.07,35.92,35.98,246693.0,21.8719,21.8719,21.781,21.8173,246693.0
2016-10-06 10:30:00,35.97,35.97,35.88,35.91,168642.0,21.8113,21.8113,21.7567,21.7749,168642.0
2016-10-06 10:40:00,35.91,35.98,35.9,35.97,64487.0,21.7749,21.8173,21.7688,21.8113,64487.0
2016-10-06 10:50:00,35.97,36.01,35.95,35.97,69930.0,21.8113,21.8355,21.7992,21.8113,69930.0
2016-10-06 11:00:00,35.96,35.98,35.85,35.85,112124.0,21.8052,21.8173,21.7385,21.7385,112124.0
2016-10-06 11:10:00,35.85,35.93,35.83,35.92,210447.0,21.7385,21.787,21.7264,21.781,210447.0
2016-10-06 11:20:00,35.91,35.98,35.91,35.96,123086.0,21.7749,21.8173,21.7749,21.8052,123086.0
2016-10-06 11:30:00,35.96,36.02,35.87,35.98,369061.0,21.8052,21.8416,21.7506,21.8173,369061.0
2016-10-06 11:40:00,35.99,36.05,35.94,36.02,50714.0,21.8234,21.8598,21.7931,21.8416,50714.0
2016-10-06 11:50:00,36.03,36.07,35.99,36.0,84761.0,21.8477,21.8719,21.8234,21.8295,84761.0
2016-10-06 12:00:00,36.0,36.04,35.98,36.0,50482.0,21.8295,21.8537,21.8173,21.8295,50482.0
2016-10-06 12:10:00,36.0,36.01,35.94,35.98,48870.0,21.8295,21.8355,21.7931,21.8173,48870.0
2016-10-06 12:20:00,35.98,36.0,35.96,35.99,43476.0,21.8173,21.8295,21.8052,21.8234,43476.0
2016-10-06 12:30:00,35.98,36.03,35.97,35.98,48399.0,21.8173,21.8477,21.8113,21.8173,48399.0
2016-10-06 12:40:00,35.98,36.02,35.98,36.02,25754.0,21.8173,21.8416,21.8173,21.8416,25754.0
2016-10-06 12:50:00,36.02,36.05,36.01,36.04,33600.0,21.8416,21.8598,21.8355,21.8537,33600.0
2016-10-06 13:00:00,36.03,36.06,36.02,36.03,31319.0,21.8477,21.8659,21.8416,21.8477,31319.0
2016-10-06 13:10:00,36.03,36.07,36.02,36.06,60021.0,21.8477,21.8719,21.8416,21.8659,60021.0
2016-10-06 13:20:00,36.05,36.07,36.04,36.05,33655.0,21.8598,21.8719,21.8537,21.8598,33655.0
2016-10-06 13:30:00,36.04,36.07,36.04,36.04,92428.0,21.8537,21.8719,21.8537,21.8537,92428.0
2016-10-06 13:40:00,36.05,36.05,36.01,36.04,25392.0,21.8598,21.8598,21.8355,21.8537,25392.0
2016-10-06 13:50:00,36.03,36.06,36.03,36.05,44024.0,21.8477,21.8659,21.8477,21.8598,44024.0
2016-10-06 14:00:00,36.05,36.08,36.04,36.06,64412.0,21.8598,21.878,21.8537,21.8659,64412.0
2016-10-06 14:10:00,36.06,36.08,36.03,36.05,30919.0,21.8659,21.878,21.8477,21.8598,30919.0
2016-10-06 14:20:00,36.05,36.06,36.02,36.04,35612.0,21.8598,21.8659,21.8416,21.8537,35612.0
2016-10-06 14:30:00,36.04,36.06,36.01,36.02,40555.0,21.8537,21.8659,21.8355,21.8416,40555.0
2016-10-06 14:40:00,36.02,36.03,35.97,35.98,44613.0,21.8416,21.8477,21.8113,21.8173,44613.0
2016-10-06 14:50:00,35.99,36.0,35.97,35.97,29898.0,21.8234,21.8295,21.8113,21.8113,29898.0
2016-10-06 15:00:00,35.97,36.0,35.96,35.97,38116.0,21.8113,21.8295,21.8052,21.8113,38116.0
2016-10-06 15:10:00,35.96,35.98,35.94,35.95,53208.0,21.8052,21.8173,21.7931,21.7992,53208.0
2016-10-06 15:20:00,35.96,35.97,35.93,35.94,41142.0,21.8052,21.8113,21.787,21.7931,41142.0
2016-10-06 15:30:00,35.94,35.95,35.92,35.95,93425.0,21.7931,21.7992,21.781,21.7992,93425.0
2016-10-06 15:40:00,35.94,35.95,35.92,35.95,87747.0,21.7931,21.7992,21.781,21.7992,87747.0
2016-10-06 15:50:00,35.95,35.97,35.93,35.94,261161.0,21.7992,21.8113,21.787,21.7931,261161.0
2016-10-07 09:30:00,36.06,36.16,35.99,36.13,293475.0,21.8659,21.9265,21.8234,21.9083,293475.0
2016-10-07 09:40:00,36.13,36.15,35.96,35.97,183207.0,21.9083,21.9204,21.8052,21.8113,183207.0
2016-10-07 09:50:00,35.96,36.12,35.92,36.05,157495.0,21.8052,21.9022,21.781,21.8598,157495.0
2016-10-07 10:00:00,36.05,36.22,36.05,36.21,266498.0,21.8598,21.9629,21.8598,21.9568,266498.0
2016-10-07 10:10:00,36.2,36.29,36.16,36.27,296074.0,21.9507,22.0053,21.9265,21.9932,296074.0
2016-10-07 10:20:00,36.27,36.3,36.23,36.29,180130.0,21.9932,22.0114,21.9689,22.0053,180130.0
2016-10-07 10:30:00,36.28,36.34,36.25,36.34,188406.0,21.9993,22.0356,21.9811,22.0356,188406.0
2016-10-07 10:40:00,36.33,36.36,36.3,36.35,188488.0,22.0296,22.0478,22.0114,22.0417,188488.0
2016-10-07 10:50:00,36.35,36.39,36.3,36.33,119553.0,22.0417,22.066,22.0114,22.0296,119553.0
2016-10-07 11:00:00,36.34,36.35,36.29,36.34,143649.0,22.0356,22.0417,22.0053,22.0356,143649.0
2016-10-07 11:10:00,36.34,36.35,36.25,36.26,69038.0,22.0356,22.0417,21.9811,21.9871,69038.0
2016-10-07 11:20:00,36.26,36.34,36.25,36.31,64767.0,21.9871,22.0356,21.9811,22.0174,64767.0
2016-10-07 11:30:00,36.3,36.33,36.16,36.18,165600.0,22.0114,22.0296,21.9265,21.9386,165600.0
2016-10-07 11:40:00,36.18,36.18,36.07,36.11,127687.0,21.9386,21.9386,21.8719,21.8962,127687.0
2016-10-07 11:50:00,36.11,36.19,36.07,36.14,139123.0,21.8962,21.9447,21.8719,21.9144,139123.0
2016-10-07 12:00:00,36.14,36.23,36.08,36.12,68678.0,21.9144,21.9689,21.878,21.9022,68678.0
2016-10-07 12:10:00,36.11,36.13,36.05,36.08,83572.0,21.8962,21.9083,21.8598,21.878,83572.0
2016-10-07 12:20:00,36.09,36.09,36.04,36.08,52662.0,21.884,21.884,21.8537,21.878,52662.0
2016-10-07 12:30:00,36.08,36.12,36.07,36.1,67092.0,21.878,21.9022,21.8719,21.8901,67092.0
2016-10-07 12:40:00,36.11,36.19,36.1,36.19,40385.0,21.8962,21.9447,21.8901,21.9447,40385.0
2016-10-07 12:50:00,36.18,36.2,36.16,36.19,35417.0,21.9386,21.9507,21.9265,21.9447,35417.0
2016-10-07 13:00:00,36.19,36.22,36.16,36.2,54013.0,21.9447,21.9629,21.9265,21.9507,54013.0
2016-10-07 13:10:00,36.2,36.22,36.18,36.2,46148.0,21.9507,21.9629,21.9386,21.9507,46148.0
2016-10-07 13:20:00,36.21,36.24,36.18,36.23,37049.0,21.9568,21.975,21.9386,21.9689,37049.0
2016-10-07 13:30:00,36.24,36.3,36.22,36.27,57097.0,21.975,22.0114,21.9629,21.9932,57097.0
2016-10-07 13:40:00,36.29,36.31,36.28,36.28,40593.0,22.0053,22.0174,21.9993,21.9993,40593.0
2016-10-07 13:50:00,36.29,36.29,36.26,36.26,26919.0,22.0053,22.0053,21.9871,21.9871,26919.0
2016-10-07 14:00:00,36.27,36.28,36.24,36.25,28209.0,21.9932,21.9993,21.975,21.9811,28209.0
2016-10-07 14:10:00,36.25,36.29,36.23,36.25,82549.0,21.9811,22.0053,21.9689,21.9811,82549.0
2016-10-07 14:20:00,36.25,36.28,36.23,36.26,31264.0,21.9811,21.9993,21.9689,21.9871,31264.0
2016-10-07 14:30:00,36.26,36.27,36.25,36.26,38804.0,21.9871,21.9932,21.9811,21.9871,38804.0
2016-10-07 14:40:00,36.26,36.26,36.21,36.23,81053.0,21.9871,21.9871,21.9568,21.9689,81053.0
2016-10-07 14:50:00,36.23,36.27,36.22,36.22,63711.0,21.9689,21.9932,21.9629,21.9629,63711.0
2016-10-07 15:00:00,36.22,36.25,36.22,36.22,70928.0,21.9629,21.9811,21.9629,21.9629,70928.0
2016-10-07 15:10:00,36.23,36.24,36.2,36.21,45209.0,21.9689,21.975,21.9507,21.9568,45209.0
2016-10-07 15:20:00,36.21,36.22,36.19,36.22,66231.0,21.9568,21.9629,21.9447,21.9629,66231.0
2016-10-07 15:30:00,36.22,36.22,36.17,36.18,104048.0,21.9629,21.9629,21.9326,21.9386,104048.0
2016-10-07 15:40:00,36.18,36.19,36.15,36.16,160285.0,21.9386,21.9447,21.9204,21.9265,160285.0
2016-10-07 15:50:00,36.16,36.21,36.15,36.16,318940.0,21.9265,21.9568,21.9204,21.9265,318940.0
2016-10-10 09:30:00,36.43,36.62,36.42,36.54,516795.0,22.0902,22.2054,22.0842,22.1569,516795.0
2016-10-10 09:40:00,36.53,36.69,36.53,36.68,238618.0,22.1509,22.2479,22.1509,22.2418,238618.0
2016-10-10 09:50:00,36.68,36.74,36.66,36.69,137452.0,22.2418,22.2782,22.2297,22.2479,137452.0
2016-10-10 10:00:00,36.69,36.72,36.65,36.72,188074.0,22.2479,22.2661,22.2236,22.2661,188074.0
2016-10-10 10:10:00,36.72,36.75,36.69,36.69,152378.0,22.2661,22.2843,22.2479,22.2479,152378.0
2016-10-10 10:20:00,36.69,36.72,36.65,36.69,103149.0,22.2479,22.2661,22.2236,22.2479,103149.0
2016-10-10 10:30:00,36.69,36.76,36.69,36.75,129234.0,22.2479,22.2903,22.2479,22.2843,129234.0
2016-10-10 10:40:00,36.75,36.79,36.71,36.73,95749.0,22.2843,22.3085,22.26,22.2721,95749.0
2016-10-10 10:50:00,36.72,36.78,36.72,36.74,89477.0,22.2661,22.3024,22.2661,22.2782,89477.0
2016-10-10 11:00:00,36.75,36.76,36.72,36.76,56316.0,22.2843,22.2903,22.2661,22.2903,56316.0
2016-10-10 11:10:00,36.76,36.8,36.74,36.8,137040.0,22.2903,22.3146,22.2782,22.3146,137040.0
2016-10-10 11:20:00,36.8,36.82,36.77,36.79,181398.0,22.3146,22.3267,22.2964,22.3085,181398.0
2016-10-10 11:30:00,36.79,36.83,36.74,36.77,162928.0,22.3085,22.3328,22.2782,22.2964,162928.0
2016-10-10 11:40:00,36.76,36.77,36.72,36.75,65005.0,22.2903,22.2964,22.2661,22.2843,65005.0
2016-10-10 11:50:00,36.75,36.77,36.73,36.75,46904.0,22.2843,22.2964,22.2721,22.2843,46904.0
2016-10-10 12:00:00,36.75,36.79,36.75,36.77,57615.0,22.2843,22.3085,22.2843,22.2964,57615.0
2016-10-10 12:10:00,36.78,36.78,36.74,36.75,45350.0,22.3024,22.3024,22.2782,22.2843,45350.0
2016-10-10 12:20:00,36.74,36.75,36.68,36.7,84424.0,22.2782,22.2843,22.2418,22.2539,84424.0
2016-10-10 12:30:00,36.68,36.7,36.66,36.67,55767.0,22.2418,22.2539,22.2297,22.2357,55767.0
2016-10-10 12:40:00,36.67,36.68,36.64,36.68,55286.0,22.2357,22.2418,22.2176,22.2418,55286.0
2016-10-10 12:50:00,36.67,36.69,36.66,36.68,43127.0,22.2357,22.2479,22.2297,22.2418,43127.0
2016-10-10 13:00:00,36.69,36.73,36.68,36.7,43902.0,22.2479,22.2721,22.2418,22.2539,43902.0
2016-10-10 13:10:00,36.7,36.71,36.67,36.68,51770.0,22.2539,22.26,22.2357,22.2418,51770.0
2016-10-10 13:20:00,36.67,36.69,36.67,36.69,42320.0,22.2357,22.2479,22.2357,22.2479,42320.0
2016-10-10 13:30:00,36.68,36.7,36.66,36.69,44645.0,22.2418,22.2539,22.2297,22.2479,44645.0
2016-10-10 13:40:00,36.69,36.69,36.66,36.66,23872.0,22.2479,22.2479,22.2297,22.2297,23872.0
2016-10-10 13:50:00,36.66,36.67,36.63,36.67,45153.0,22.2297,22.2357,22.2115,22.2357,45153.0
2016-10-10 14:00:00,36.67,36.68,36.65,36.68,30669.0,22.2357,22.2418,22.2236,22.2418,30669.0
2016-10-10 14:10:00,36.68,36.68,36.62,36.62,52103.0,22.2418,22.2418,22.2054,22.2054,52103.0
2016-10-10 14:20:00,36.63,36.64,36.62,36.63,37980.0,22.2115,22.2176,22.2054,22.2115,37980.0
2016-10-10 14:30:00,36.63,36.65,36.61,36.65,65231.0,22.2115,22.2236,22.1994,22.2236,65231.0
2016-10-10 14:40:00,36.64,36.66,36.63,36.65,191171.0,22.2176,22.2297,22.2115,22.2236,191171.0
2016-10-10 14:50:00,36.65,36.67,36.64,36.66,81336.0,22.2236,22.2357,22.2176,22.2297,81336.0
2016-10-10 15:00:00,36.66,36.71,36.66,36.69,48144.0,22.2297,22.26,22.2297,22.2479,48144.0
2016-10-10 15:10:00,36.69,36.7,36.67,36.67,39639.0,22.2479,22.2539,22.2357,22.2357,39639.0
2016-10-10 15:20:00,36.67,36.69,36.66,36.67,50811.0,22.2357,22.2479,22.2297,22.2357,50811.0
2016-10-10 15:30:00,36.68,36.68,36.63,36.65,81112.0,22.2418,22.2418,22.2115,22.2236,81112.0
2016-10-10 15:40:00,36.65,36.68,36.64,36.65,91005.0,22.2236,22.2418,22.2176,22.2236,91005.0
2016-10-10 15:50:00,36.65,36.7,36.64,36.68,341134.0,22.2236,22.2539,22.2176,22.2418,341134.0
2016-10-11 09:30:00,36.44,36.49,36.32,36.33,322855.0,22.0963,22.1266,22.0235,22.0296,322855.0
2016-10-11 09:40:00,36.32,36.36,36.2,36.21,277307.0,22.0235,22.0478,21.9507,21.9568,277307.0
2016-10-11 09:50:00,36.2,36.2,36.14,36.17,235461.0,21.9507,21.9507,21.9144,21.9326,235461.0
2016-10-11 10:00:00,36.18,36.18,36.07,36.11,213940.0,21.9386,21.9386,21.8719,21.8962,213940.0
2016-10-11 10:10:00,36.12,36.14,36.0,36.05,281365.0,21.9022,21.9144,21.8295,21.8598,281365.0
2016-10-11 10:20:00,36.04,36.08,35.92,35.97,212731.0,21.8537,21.878,21.781,21.8113,212731.0
2016-10-11 10:30:00,35.97,36.03,35.97,35.99,132822.0,21.8113,21.8477,21.8113,21.8234,132822.0
2016-10-11 10:40:00,36.0,36.03,35.95,36.01,161218.0,21.8295,21.8477,21.7992,21.8355,161218.0
2016-10-11 10:50:00,36.0,36.01,35.9,35.9,186688.0,21.8295,21.8355,21.7688,21.7688,186688.0
2016-10-11 11:00:00,35.9,35.96,35.89,35.9,260737.0,21.7688,21.8052,21.7628,21.7688,260737.0
2016-10-11 11:10:00,35.89,35.95,35.87,35.92,174811.0,21.7628,21.7992,21.7506,21.781,174811.0
2016-10-11 11:20:00,35.91,35.93,35.77,35.77,261382.0,21.7749,21.787,21.69,21.69,261382.0
2016-10-11 11:30:00,35.78,35.85,35.77,35.79,226504.0,21.6961,21.7385,21.69,21.7021,226504.0
2016-10-11 11:40:00,35.79,35.86,35.78,35.84,142678.0,21.7021,21.7446,21.6961,21.7325,142678.0
2016-10-11 11:50:00,35.83,35.88,35.8,35.88,125393.0,21.7264,21.7567,21.7082,21.7567,125393.0
2016-10-11 12:00:00,35.88,35.91,35.86,35.88,88098.0,21.7567,21.7749,21.7446,21.7567,88098.0
2016-10-11 12:10:00,35.89,35.9,35.85,35.89,78068.0,21.7628,21.7688,21.7385,21.7628,78068.0
2016-10-11 12:20:00,35.88,35.92,35.88,35.91,45051.0,21.7567,21.781,21.7567,21.7749,45051.0
2016-10-11 12:30:00,35.92,35.97,35.92,35.96,125551.0,21.781,21.8113,21.781,21.8052,125551.0
2016-10-11 12:40:00,35.96,35.97,35.91,35.93,86446.0,21.8052,21.8113,21.7749,21.787,86446.0
2016-10-11 12:50:00,35.92,35.93,35.88,35.9,154405.0,21.781,21.787,21.7567,21.7688,154405.0
2016-10-11 13:00:00,35.9,35.9,35.82,35.83,92270.0,21.7688,21.7688,21.7203,21.7264,92270.0
2016-10-11 13:10:00,35.84,35.84,35.76,35.82,117268.0,21.7325,21.7325,21.6839,21.7203,117268.0
2016-10-11 13:20:00,35.82,35.85,35.82,35.83,61771.0,21.7203,21.7385,21.7203,21.7264,61771.0
2016-10-11 13:30:00,35.82,35.83,35.77,35.77,75682.0,21.7203,21.7264,21.69,21.69,75682.0
2016-10-11 13:40:00,35.76,35.77,35.7,35.7,121286.0,21.6839,21.69,21.6476,21.6476,121286.0
2016-10-11 13:50:00,35.71,35.74,35.68,35.69,109358.0,21.6536,21.6718,21.6354,21.6415,109358.0
2016-10-11 14:00:00,35.68,35.72,35.65,35.7,145924.0,21.6354,21.6597,21.6172,21.6476,145924.0
2016-10-11 14:10:00,35.7,35.72,35.62,35.64,148583.0,21.6476,21.6597,21.5991,21.6112,148583.0
2016-10-11 14:20:00,35.63,35.71,35.61,35.7,103412.0,21.6051,21.6536,21.593,21.6476,103412.0
2016-10-11 14:30:00,35.7,35.72,35.68,35.7,149206.0,21.6476,21.6597,21.6354,21.6476,149206.0
2016-10-11 14:40:00,35.7,35.74,35.69,35.7,137256.0,21.6476,21.6718,21.6415,21.6476,137256.0
2016-10-11 14:50:00,35.7,35.72,35.68,35.7,97586.0,21.6476,21.6597,21.6354,21.6476,97586.0
2016-10-11 15:00:00,35.71,35.73,35.67,35.7,76848.0,21.6536,21.6658,21.6294,21.6476,76848.0
2016-10-11 15:10:00,35.71,35.74,35.67,35.73,88737.0,21.6536,21.6718,21.6294,21.6658,88737.0
2016-10-11 15:20:00,35.73,35.76,35.71,35.73,136666.0,21.6658,21.6839,21.6536,21.6658,136666.0
2016-10-11 15:30:00,35.73,35.79,35.73,35.77,178879.0,21.6658,21.7021,21.6658,21.69,178879.0
2016-10-11 15:40:00,35.78,35.83,35.77,35.82,272964.0,21.6961,21.7264,21.69,21.7203,272964.0
2016-10-11 15:50:00,35.83,35.83,35.75,35.79,457387.0,21.7264,21.7264,21.6779,21.7021,457387.0
2016-10-12 09:30:00,35.99,35.99,35.73,35.81,350484.0,21.8234,21.8234,21.6658,21.7143,350484.0
2016-10-12 09:40:00,35.81,35.83,35.75,35.81,297654.0,21.7143,21.7264,21.6779,21.7143,297654.0
2016-10-12 09:50:00,35.81,35.92,35.8,35.87,187773.0,21.7143,21.781,21.7082,21.7506,187773.0
2016-10-12 10:00:00,35.87,35.95,35.84,35.87,136674.0,21.7506,21.7992,21.7325,21.7506,136674.0
2016-10-12 10:10:00,35.86,35.88,35.81,35.84,134139.0,21.7446,21.7567,21.7143,21.7325,134139.0
2016-10-12 10:20:00,35.84,35.93,35.81,35.87,120665.0,21.7325,21.787,21.7143,21.7506,120665.0
2016-10-12 10:30:00,35.88,35.91,35.83,35.91,120282.0,21.7567,21.7749,21.7264,21.7749,120282.0
2016-10-12 10:40:00,35.9,35.9,35.78,35.79,94027.0,21.7688,21.7688,21.6961,21.7021,94027.0
2016-10-12 10:50:00,35.79,35.8,35.7,35.7,130530.0,21.7021,21.7082,21.6476,21.6476,130530.0
2016-10-12 11:00:00,35.71,35.77,35.69,35.76,84801.0,21.6536,21.69,21.6415,21.6839,84801.0
2016-10-12 11:10:00,35.76,35.77,35.7,35.71,90400.0,21.6839,21.69,21.6476,21.6536,90400.0
2016-10-12 11:20:00,35.71,35.72,35.61,35.63,184573.0,21.6536,21.6597,21.593,21.6051,184573.0
2016-10-12 11:30:00,35.63,35.67,35.6,35.63,186037.0,21.6051,21.6294,21.5869,21.6051,186037.0
2016-10-12 11:40:00,35.64,35.68,35.63,35.66,79855.0,21.6112,21.6354,21.6051,21.6233,79855.0
2016-10-12 11:50:00,35.65,35.67,35.62,35.66,90528.0,21.6172,21.6294,21.5991,21.6233,90528.0
2016-10-12 12:00:00,35.66,35.71,35.63,35.71,165506.0,21.6233,21.6536,21.6051,21.6536,165506.0
2016-10-12 12:10:00,35.72,35.75,35.71,35.75,81375.0,21.6597,21.6779,21.6536,21.6779,81375.0
2016-10-12 12:20:00,35.75,35.78,35.74,35.76,44907.0,21.6779,21.6961,21.6718,21.6839,44907.0
2016-10-12 12:30:00,35.76,35.79,35.74,35.76,93657.0,21.6839,21.7021,21.6718,21.6839,93657.0
2016-10-12 12:40:00,35.76,35.82,35.75,35.8,58752.0,21.6839,21.7203,21.6779,21.7082,58752.0
2016-10-12 12:50:00,35.8,35.8,35.73,35.75,37606.0,21.7082,21.7082,21.6658,21.6779,37606.0
2016-10-12 13:00:00,35.75,35.75,35.71,35.73,40354.0,21.6779,21.6779,21.6536,21.6658,40354.0
2016-10-12 13:10:00,35.73,35.76,35.69,35.73,52526.0,21.6658,21.6839,21.6415,21.6658,52526.0
2016-10-12 13:20:00,35.73,35.77,35.72,35.76,42992.0,21.6658,21.69,21.6597,21.6839,42992.0
2016-10-12 13:30:00,35.77,35.77,35.72,35.72,103544.0,21.69,21.69,21.6597,21.6597,103544.0
2016-10-12 13:40:00,35.72,35.73,35.68,35.71,87109.0,21.6597,21.6658,21.6354,21.6536,87109.0
2016-10-12 13:50:00,35.72,35.76,35.71,35.74,90143.0,21.6597,21.6839,21.6536,21.6718,90143.0
2016-10-12 14:00:00,35.75,35.79,35.67,35.72,83673.0,21.6779,21.7021,21.6294,21.6597,83673.0
2016-10-12 14:10:00,35.73,35.8,35.73,35.78,70905.0,21.6658,21.7082,21.6658,21.6961,70905.0
2016-10-12 14:20:00,35.77,35.79,35.68,35.71,112372.0,21.69,21.7021,21.6354,21.6536,112372.0
2016-10-12 14:30:00,35.7,35.76,35.7,35.72,69397.0,21.6476,21.6839,21.6476,21.6597,69397.0
2016-10-12 14:40:00,35.73,35.74,35.7,35.72,74907.0,21.6658,21.6718,21.6476,21.6597,74907.0
2016-10-12 14:50:00,35.73,35.74,35.69,35.69,99147.0,21.6658,21.6718,21.6415,21.6415,99147.0
2016-10-12 15:00:00,35.69,35.78,35.67,35.76,111377.0,21.6415,21.6961,21.6294,21.6839,111377.0
2016-10-12 15:10:00,35.77,35.79,35.76,35.78,88820.0,21.69,21.7021,21.6839,21.6961,88820.0
2016-10-12 15:20:00,35.79,35.79,35.76,35.77,117638.0,21.7021,21.7021,21.6839,21.69,117638.0
2016-10-12 15:30:00,35.76,35.79,35.73,35.79,117506.0,21.6839,21.7021,21.6658,21.7021,117506.0
2016-10-12 15:40:00,35.79,35.81,35.76,35.79,145725.0,21.7021,21.7143,21.6839,21.7021,145725.0
2016-10-12 15:50:00,35.78,35.8,35.76,35.79,269102.0,21.6961,21.7082,21.6839,21.7021,269102.0
2016-10-13 09:30:00,35.47,35.47,35.33,35.36,377611.0,21.5081,21.5081,21.4232,21.4414,377611.0
2016-10-13 09:40:00,35.36,35.39,35.32,35.36,194651.0,21.4414,21.4596,21.4171,21.4414,194651.0
2016-10-13 09:50:00,35.36,35.39,35.29,35.36,131214.0,21.4414,21.4596,21.3989,21.4414,131214.0
2016-10-13 10:00:00,35.37,35.38,35.31,35.37,115350.0,21.4475,21.4535,21.4111,21.4475,115350.0
2016-10-13 10:10:00,35.37,35.45,35.34,35.45,110058.0,21.4475,21.496,21.4293,21.496,110058.0
2016-10-13 10:20:00,35.44,35.45,35.39,35.41,96755.0,21.4899,21.496,21.4596,21.4717,96755.0
2016-10-13 10:30:00,35.41,35.56,35.37,35.54,245891.0,21.4717,21.5627,21.4475,21.5505,245891.0
2016-10-13 10:40:00,35.54,35.57,35.47,35.47,90253.0,21.5505,21.5687,21.5081,21.5081,90253.0
2016-10-13 10:50:00,35.48,35.56,35.47,35.5,57278.0,21.5142,21.5627,21.5081,21.5263,57278.0
2016-10-13 11:00:00,35.5,35.52,35.31,35.39,159413.0,21.5263,21.5384,21.4111,21.4596,159413.0
2016-10-13 11:10:00,35.39,35.57,35.37,35.53,201046.0,21.4596,21.5687,21.4475,21.5445,201046.0
2016-10-13 11:20:00,35.54,35.62,35.53,35.62,172644.0,21.5505,21.5991,21.5445,21.5991,172644.0
2016-10-13 11:30:00,35.61,35.69,35.6,35.63,189912.0,21.593,21.6415,21.5869,21.6051,189912.0
2016-10-13 11:40:00,35.63,35.68,35.62,35.62,80215.0,21.6051,21.6354,21.5991,21.5991,80215.0
2016-10-13 11:50:00,35.61,35.64,35.59,35.59,43058.0,21.593,21.6112,21.5809,21.5809,43058.0
2016-10-13 12:00:00,35.59,35.61,35.54,35.61,46721.0,21.5809,21.593,21.5505,21.593,46721.0
2016-10-13 12:10:00,35.61,35.64,35.58,35.63,53243.0,21.593,21.6112,21.5748,21.6051,53243.0
2016-10-13 12:20:00,35.63,35.65,35.6,35.64,51490.0,21.6051,21.6172,21.5869,21.6112,51490.0
2016-10-13 12:30:00,35.64,35.7,35.63,35.69,34345.0,21.6112,21.6476,21.6051,21.6415,34345.0
2016-10-13 12:40:00,35.7,35.77,35.68,35.76,66115.0,21.6476,21.69,21.6354,21.6839,66115.0
2016-10-13 12:50:00,35.75,35.76,35.72,35.73,27224.0,21.6779,21.6839,21.6597,21.6658,27224.0
2016-10-13 13:00:00,35.74,35.77,35.71,35.73,65463.0,21.6718,21.69,21.6536,21.6658,65463.0
2016-10-13 13:10:00,35.74,35.74,35.68,35.72,71401.0,21.6718,21.6718,21.6354,21.6597,71401.0
2016-10-13 13:20:00,35.71,35.74,35.7,35.72,26161.0,21.6536,21.6718,21.6476,21.6597,26161.0
2016-10-13 13:30:00,35.72,35.76,35.71,35.75,42116.0,21.6597,21.6839,21.6536,21.6779,42116.0
2016-10-13 13:40:00,35.75,35.78,35.73,35.74,21271.0,21.6779,21.6961,21.6658,21.6718,21271.0
2016-10-13 13:50:00,35.74,35.86,35.74,35.85,67783.0,21.6718,21.7446,21.6718,21.7385,67783.0
2016-10-13 14:00:00,35.85,35.88,35.83,35.84,51150.0,21.7385,21.7567,21.7264,21.7325,51150.0
2016-10-13 14:10:00,35.84,35.84,35.8,35.81,35314.0,21.7325,21.7325,21.7082,21.7143,35314.0
2016-10-13 14:20:00,35.81,35.85,35.81,35.83,65187.0,21.7143,21.7385,21.7143,21.7264,65187.0
2016-10-13 14:30:00,35.82,35.85,35.81,35.83,38642.0,21.7203,21.7385,21.7143,21.7264,38642.0
2016-10-13 14:40:00,35.82,35.85,35.81,35.84,40557.0,21.7203,21.7385,21.7143,21.7325,40557.0
2016-10-13 14:50:00,35.85,35.89,35.84,35.86,55174.0,21.7385,21.7628,21.7325,21.7446,55174.0
2016-10-13 15:00:00,35.86,35.87,35.83,35.85,79932.0,21.7446,21.7506,21.7264,21.7385,79932.0
2016-10-13 15:10:00,35.85,35.85,35.81,35.81,57116.0,21.7385,21.7385,21.7143,21.7143,57116.0
2016-10-13 15:20:00,35.81,35.82,35.75,35.76,80319.0,21.7143,21.7203,21.6779,21.6839,80319.0
2016-10-13 15:30:00,35.76,35.76,35.72,35.73,193273.0,21.6839,21.6839,21.6597,21.6658,193273.0
2016-10-13 15:40:00,35.73,35.74,35.68,35.68,158859.0,21.6658,21.6718,21.6354,21.6354,158859.0
2016-10-13 15:50:00,35.68,35.69,35.66,35.69,231761.0,21.6354,21.6415,21.6233,21.6415,231761.0
2016-10-14 09:30:00,36.01,36.1,35.99,36.0,192545.0,21.8355,21.8901,21.8234,21.8295,192545.0
2016-10-14 09:40:00,35.99,36.1,35.99,36.05,197806.0,21.8234,21.8901,21.8234,21.8598,197806.0
2016-10-14 09:50:00,36.05,36.09,36.04,36.06,149782.0,21.8598,21.884,21.8537,21.8659,149782.0
2016-10-14 10:00:00,36.05,36.13,36.05,36.08,137578.0,21.8598,21.9083,21.8598,21.878,137578.0
2016-10-14 10:10:00,36.08,36.11,36.04,36.09,100691.0,21.878,21.8962,21.8537,21.884,100691.0
2016-10-14 10:20:00,36.09,36.12,36.06,36.06,126610.0,21.884,21.9022,21.8659,21.8659,126610.0
2016-10-14 10:30:00,36.07,36.1,36.05,36.05,70749.0,21.8719,21.8901,21.8598,21.8598,70749.0
2016-10-14 10:40:00,36.05,36.08,35.98,35.98,68900.0,21.8598,21.878,21.8173,21.8173,68900.0
2016-10-14 10:50:00,35.98,35.98,35.92,35.92,70227.0,21.8173,21.8173,21.781,21.781,70227.0
2016-10-14 11:00:00,35.92,35.94,35.86,35.93,95904.0,21.781,21.7931,21.7446,21.787,95904.0
2016-10-14 11:10:00,35.93,35.93,35.87,35.91,74861.0,21.787,21.787,21.7506,21.7749,74861.0
2016-10-14 11:20:00,35.91,35.94,35.81,35.85,81804.0,21.7749,21.7931,21.7143,21.7385,81804.0
2016-10-14 11:30:00,35.84,35.88,35.81,35.88,112384.0,21.7325,21.7567,21.7143,21.7567,112384.0
2016-10-14 11:40:00,35.88,35.89,35.84,35.85,37591.0,21.7567,21.7628,21.7325,21.7385,37591.0
2016-10-14 11:50:00,35.86,35.89,35.85,35.87,79000.0,21.7446,21.7628,21.7385,21.7506,79000.0
2016-10-14 12:00:00,35.86,35.88,35.84,35.85,36490.0,21.7446,21.7567,21.7325,21.7385,36490.0
2016-10-14 12:10:00,35.84,35.85,35.78,35.79,98875.0,21.7325,21.7385,21.6961,21.7021,98875.0
2016-10-14 12:20:00,35.8,35.86,35.79,35.86,27589.0,21.7082,21.7446,21.7021,21.7446,27589.0
2016-10-14 12:30:00,35.85,35.9,35.84,35.87,30737.0,21.7385,21.7688,21.7325,21.7506,30737.0
2016-10-14 12:40:00,35.87,35.89,35.85,35.86,32530.0,21.7506,21.7628,21.7385,21.7446,32530.0
2016-10-14 12:50:00,35.86,35.91,35.85,35.89,33864.0,21.7446,21.7749,21.7385,21.7628,33864.0
2016-10-14 13:00:00,35.89,35.93,35.87,35.93,56081.0,21.7628,21.787,21.7506,21.787,56081.0
2016-10-14 13:10:00,35.93,35.93,35.9,35.91,38011.0,21.787,21.787,21.7688,21.7749,38011.0
2016-10-14 13:20:00,35.91,35.96,35.9,35.94,46717.0,21.7749,21.8052,21.7688,21.7931,46717.0
2016-10-14 13:30:00,35.94,36.0,35.93,35.98,57792.0,21.7931,21.8295,21.787,21.8173,57792.0
2016-10-14 13:40:00,35.98,35.98,35.94,35.95,35498.0,21.8173,21.8173,21.7931,21.7992,35498.0
2016-10-14 13:50:00,35.94,35.94,35.89,35.9,43368.0,21.7931,21.7931,21.7628,21.7688,43368.0
2016-10-14 14:00:00,35.89,35.9,35.86,35.89,44229.0,21.7628,21.7688,21.7446,21.7628,44229.0
2016-10-14 14:10:00,35.89,35.93,35.87,35.93,44333.0,21.7628,21.787,21.7506,21.787,44333.0
2016-10-14 14:20:00,35.93,35.97,35.91,35.96,79377.0,21.787,21.8113,21.7749,21.8052,79377.0
2016-10-14 14:30:00,35.96,35.98,35.93,35.96,39292.0,21.8052,21.8173,21.787,21.8052,39292.0
2016-10-14 14:40:00,35.95,35.96,35.92,35.92,34028.0,21.7992,21.8052,21.781,21.781,34028.0
2016-10-14 14:50:00,35.92,35.94,35.87,35.9,48262.0,21.781,21.7931,21.7506,21.7688,48262.0
2016-10-14 15:00:00,35.9,35.91,35.85,35.89,73186.0,21.7688,21.7749,21.7385,21.7628,73186.0
2016-10-14 15:10:00,35.88,35.9,35.87,35.89,53581.0,21.7567,21.7688,21.7506,21.7628,53581.0
2016-10-14 15:20:00,35.88,35.89,35.86,35.88,45423.0,21.7567,21.7628,21.7446,21.7567,45423.0
2016-10-14 15:30:00,35.88,35.94,35.87,35.94,73507.0,21.7567,21.7931,21.7506,21.7931,73507.0
2016-10-14 15:40:00,35.94,35.95,35.89,35.9,115975.0,21.7931,21.7992,21.7628,21.7688,115975.0
2016-10-14 15:50:00,35.9,35.9,35.84,35.85,176950.0,21.7688,21.7688,21.7325,21.7385,176950.0
2016-10-17 09:30:00,35.56,35.68,35.5,35.55,348369.0,21.5627,21.6354,21.5263,21.5566,348369.0
2016-10-17 09:40:00,35.55,35.55,35.45,35.49,132421.0,21.5566,21.5566,21.496,21.5202,132421.0
2016-10-17 09:50:00,35.5,35.51,35.42,35.44,154689.0,21.5263,21.5323,21.4778,21.4899,154689.0
2016-10-17 10:00:00,35.45,35.5,35.42,35.48,190803.0,21.496,21.5263,21.4778,21.5142,190803.0
2016-10-17 10:10:00,35.49,35.6,35.49,35.58,150850.0,21.5202,21.5869,21.5202,21.5748,150850.0
2016-10-17 10:20:00,35.59,35.66,35.56,35.62,104709.0,21.5809,21.6233,21.5627,21.5991,104709.0
2016-10-17 10:30:00,35.62,35.68,35.62,35.64,74126.0,21.5991,21.6354,21.5991,21.6112,74126.0
2016-10-17 10:40:00,35.63,35.63,35.55,35.56,47381.0,21.6051,21.6051,21.5566,21.5627,47381.0
2016-10-17 10:50:00,35.57,35.57,35.47,35.5,80657.0,21.5687,21.5687,21.5081,21.5263,80657.0
2016-10-17 11:00:00,35.51,35.54,35.48,35.5,55830.0,21.5323,21.5505,21.5142,21.5263,55830.0
2016-10-17 11:10:00,35.49,35.5,35.43,35.49,122447.0,21.5202,21.5263,21.4838,21.5202,122447.0
2016-10-17 11:20:00,35.48,35.5,35.38,35.4,270759.0,21.5142,21.5263,21.4535,21.4656,270759.0
2016-10-17 11:30:00,35.4,35.53,35.4,35.52,142051.0,21.4656,21.5445,21.4656,21.5384,142051.0
2016-10-17 11:40:00,35.53,35.53,35.48,35.49,54217.0,21.5445,21.5445,21.5142,21.5202,54217.0
2016-10-17 11:50:00,35.49,35.53,35.46,35.47,71164.0,21.5202,21.5445,21.502,21.5081,71164.0
2016-10-17 12:00:00,35.48,35.49,35.46,35.47,44888.0,21.5142,21.5202,21.502,21.5081,44888.0
2016-10-17 12:10:00,35.46,35.49,35.44,35.48,46901.0,21.502,21.5202,21.4899,21.5142,46901.0
2016-10-17 12:20:00,35.49,35.49,35.44,35.45,36621.0,21.5202,21.5202,21.4899,21.496,36621.0
2016-10-17 12:30:00,35.45,35.47,35.43,35.44,33587.0,21.496,21.5081,21.4838,21.4899,33587.0
2016-10-17 12:40:00,35.44,35.46,35.42,35.45,26817.0,21.4899,21.502,21.4778,21.496,26817.0
2016-10-17 12:50:00,35.46,35.47,35.43,35.43,36148.0,21.502,21.5081,21.4838,21.4838,36148.0
2016-10-17 13:00:00,35.44,35.46,35.4,35.42,53290.0,21.4899,21.502,21.4656,21.4778,53290.0
2016-10-17 13:10:00,35.42,35.44,35.38,35.4,80117.0,21.4778,21.4899,21.4535,21.4656,80117.0
2016-10-17 13:20:00,35.41,35.42,35.39,35.41,39326.0,21.4717,21.4778,21.4596,21.4717,39326.0
2016-10-17 13:30:00,35.41,35.44,35.39,35.43,25432.0,21.4717,21.4899,21.4596,21.4838,25432.0
2016-10-17 13:40:00,35.43,35.44,35.41,35.41,27301.0,21.4838,21.4899,21.4717,21.4717,27301.0
2016-10-17 13:50:00,35.42,35.44,35.39,35.41,44405.0,21.4778,21.4899,21.4596,21.4717,44405.0
2016-10-17 14:00:00,35.41,35.44,35.41,35.44,29638.0,21.4717,21.4899,21.4717,21.4899,29638.0
2016-10-17 14:10:00,35.44,35.5,35.44,35.49,34748.0,21.4899,21.5263,21.4899,21.5202,34748.0
2016-10-17 14:20:00,35.49,35.5,35.46,35.48,36566.0,21.5202,21.5263,21.502,21.5142,36566.0
2016-10-17 14:30:00,35.49,35.5,35.47,35.48,29566.0,21.5202,21.5263,21.5081,21.5142,29566.0
2016-10-17 14:40:00,35.48,35.5,35.48,35.48,27735.0,21.5142,21.5263,21.5142,21.5142,27735.0
2016-10-17 14:50:00,35.48,35.51,35.47,35.51,45947.0,21.5142,21.5323,21.5081,21.5323,45947.0
2016-10-17 15:00:00,35.51,35.53,35.5,35.53,58842.0,21.5323,21.5445,21.5263,21.5445,58842.0
2016-10-17 15:10:00,35.52,35.53,35.48,35.48,27446.0,21.5384,21.5445,21.5142,21.5142,27446.0
2016-10-17 15:20:00,35.48,35.5,35.48,35.49,57022.0,21.5142,21.5263,21.5142,21.5202,57022.0
2016-10-17 15:30:00,35.49,35.52,35.47,35.51,60864.0,21.5202,21.5384,21.5081,21.5323,60864.0
2016-10-17 15:40:00,35.5,35.52,35.48,35.5,115054.0,21.5263,21.5384,21.5142,21.5263,115054.0
2016-10-17 15:50:00,35.5,35.52,35.48,35.5,194222.0,21.5263,21.5384,21.5142,21.5263,194222.0
2016-10-18 09:30:00,36.16,36.17,35.96,36.02,284792.0,21.9265,21.9326,21.8052,21.8416,284792.0
2016-10-18 09:40:00,36.02,36.08,36.01,36.03,197111.0,21.8416,21.878,21.8355,21.8477,197111.0
2016-10-18 09:50:00,36.03,36.05,35.97,36.0,143282.0,21.8477,21.8598,21.8113,21.8295,143282.0
2016-10-18 10:00:00,35.99,35.99,35.9,35.96,107113.0,21.8234,21.8234,21.7688,21.8052,107113.0
2016-10-18 10:10:00,35.97,35.99,35.93,35.95,169953.0,21.8113,21.8234,21.787,21.7992,169953.0
2016-10-18 10:20:00,35.95,35.96,35.87,35.9,100811.0,21.7992,21.8052,21.7506,21.7688,100811.0
2016-10-18 10:30:00,35.9,35.98,35.9,35.95,101554.0,21.7688,21.8173,21.7688,21.7992,101554.0
2016-10-18 10:40:00,35.95,35.98,35.92,35.96,106015.0,21.7992,21.8173,21.781,21.8052,106015.0
2016-10-18 10:50:00,35.96,36.0,35.94,35.96,77466.0,21.8052,21.8295,21.7931,21.8052,77466.0
2016-10-18 11:00:00,35.96,35.99,35.93,35.94,63755.0,21.8052,21.8234,21.787,21.7931,63755.0
2016-10-18 11:10:00,35.94,35.99,35.93,35.97,90496.0,21.7931,21.8234,21.787,21.8113,90496.0
2016-10-18 11:20:00,35.98,36.02,35.94,35.98,131324.0,21.8173,21.8416,21.7931,21.8173,131324.0
2016-10-18 11:30:00,35.98,36.0,35.96,35.97,49735.0,21.8173,21.8295,21.8052,21.8113,49735.0
2016-10-18 11:40:00,35.96,35.97,35.93,35.96,58440.0,21.8052,21.8113,21.787,21.8052,58440.0
2016-10-18 11:50:00,35.97,36.0,35.96,35.97,45477.0,21.8113,21.8295,21.8052,21.8113,45477.0
2016-10-18 12:00:00,35.98,35.98,35.93,35.96,100035.0,21.8173,21.8173,21.787,21.8052,100035.0
2016-10-18 12:10:00,35.95,35.99,35.95,35.97,71694.0,21.7992,21.8234,21.7992,21.8113,71694.0
2016-10-18 12:20:00,35.98,35.98,35.95,35.95,61241.0,21.8173,21.8173,21.7992,21.7992,61241.0
2016-10-18 12:30:00,35.95,35.96,35.92,35.93,44496.0,21.7992,21.8052,21.781,21.787,44496.0
2016-10-18 12:40:00,35.92,35.94,35.91,35.92,25010.0,21.781,21.7931,21.7749,21.781,25010.0
2016-10-18 12:50:00,35.93,35.94,35.91,35.93,27018.0,21.787,21.7931,21.7749,21.787,27018.0
2016-10-18 13:00:00,35.93,35.95,35.93,35.94,27814.0,21.787,21.7992,21.787,21.7931,27814.0
2016-10-18 13:10:00,35.94,35.95,35.93,35.94,60027.0,21.7931,21.7992,21.787,21.7931,60027.0
2016-10-18 13:20:00,35.94,35.95,35.92,35.93,41276.0,21.7931,21.7992,21.781,21.787,41276.0
2016-10-18 13:30:00,35.93,35.94,35.91,35.94,46209.0,21.787,21.7931,21.7749,21.7931,46209.0
2016-10-18 13:40:00,35.93,35.94,35.91,35.92,19428.0,21.787,21.7931,21.7749,21.781,19428.0
2016-10-18 13:50:00,35.92,35.97,35.92,35.96,53707.0,21.781,21.8113,21.781,21.8052,53707.0
2016-10-18 14:00:00,35.95,35.98,35.94,35.97,58712.0,21.7992,21.8173,21.7931,21.8113,58712.0
2016-10-18 14:10:00,35.98,35.98,35.95,35.96,62257.0,21.8173,21.8173,21.7992,21.8052,62257.0
2016-10-18 14:20:00,35.96,36.0,35.95,36.0,53344.0,21.8052,21.8295,21.7992,21.8295,53344.0
2016-10-18 14:30:00,36.0,36.0,35.99,36.0,26701.0,21.8295,21.8295,21.8234,21.8295,26701.0
2016-10-18 14:40:00,36.0,36.0,35.98,36.0,50676.0,21.8295,21.8295,21.8173,21.8295,50676.0
2016-10-18 14:50:00,36.0,36.0,35.97,35.99,54061.0,21.8295,21.8295,21.8113,21.8234,54061.0
2016-10-18 15:00:00,35.99,36.0,35.98,36.0,26991.0,21.8234,21.8295,21.8173,21.8295,26991.0
2016-10-18 15:10:00,36.0,36.0,35.97,35.98,49358.0,21.8295,21.8295,21.8113,21.8173,49358.0
2016-10-18 15:20:00,35.98,35.99,35.97,35.97,61785.0,21.8173,21.8234,21.8113,21.8113,61785.0
2016-10-18 15:30:00,35.97,35.99,35.96,35.98,117949.0,21.8113,21.8234,21.8052,21.8173,117949.0
2016-10-18 15:40:00,35.98,35.99,35.96,35.96,166550.0,21.8173,21.8234,21.8052,21.8052,166550.0
2016-10-18 15:50:00,35.96,35.99,35.96,35.99,263879.0,21.8052,21.8234,21.8052,21.8234,263879.0
2016-10-19 09:30:00,36.12,36.18,36.1,36.16,326163.0,21.9022,21.9386,21.8901,21.9265,326163.0
2016-10-19 09:40:00,36.17,36.18,36.06,36.11,131183.0,21.9326,21.9386,21.8659,21.8962,131183.0
2016-10-19 09:50:00,36.1,36.1,36.04,36.05,113081.0,21.8901,21.8901,21.8537,21.8598,113081.0
2016-10-19 10:00:00,36.04,36.08,36.03,36.06,82141.0,21.8537,21.878,21.8477,21.8659,82141.0
2016-10-19 10:10:00,36.06,36.15,36.06,36.14,116512.0,21.8659,21.9204,21.8659,21.9144,116512.0
2016-10-19 10:20:00,36.13,36.25,36.13,36.19,108116.0,21.9083,21.9811,21.9083,21.9447,108116.0
2016-10-19 10:30:00,36.19,36.29,36.18,36.28,329845.0,21.9447,22.0053,21.9386,21.9993,329845.0
2016-10-19 10:40:00,36.29,36.39,36.26,36.39,128388.0,22.0053,22.066,21.9871,22.066,128388.0
2016-10-19 10:50:00,36.38,36.38,36.31,36.32,94053.0,22.0599,22.0599,22.0174,22.0235,94053.0
2016-10-19 11:00:00,36.33,36.37,36.3,36.34,84777.0,22.0296,22.0538,22.0114,22.0356,84777.0
2016-10-19 11:10:00,36.34,36.35,36.29,36.3,128845.0,22.0356,22.0417,22.0053,22.0114,128845.0
2016-10-19 11:20:00,36.3,36.31,36.22,36.24,96129.0,22.0114,22.0174,21.9629,21.975,96129.0
2016-10-19 11:30:00,36.25,36.28,36.23,36.24,93232.0,21.9811,21.9993,21.9689,21.975,93232.0
2016-10-19 11:40:00,36.24,36.26,36.23,36.24,110056.0,21.975,21.9871,21.9689,21.975,110056.0
2016-10-19 11:50:00,36.24,36.26,36.22,36.25,43460.0,21.975,21.9871,21.9629,21.9811,43460.0
2016-10-19 12:00:00,36.26,36.28,36.23,36.27,40623.0,21.9871,21.9993,21.9689,21.9932,40623.0
2016-10-19 12:10:00,36.26,36.27,36.25,36.25,31999.0,21.9871,21.9932,21.9811,21.9811,31999.0
2016-10-19 12:20:00,36.26,36.28,36.25,36.28,19115.0,21.9871,21.9993,21.9811,21.9993,19115.0
2016-10-19 12:30:00,36.27,36.29,36.24,36.25,18525.0,21.9932,22.0053,21.975,21.9811,18525.0
2016-10-19 12:40:00,36.24,36.27,36.24,36.27,37331.0,21.975,21.9932,21.975,21.9932,37331.0
2016-10-19 12:50:00,36.27,36.27,36.24,36.27,38454.0,21.9932,21.9932,21.975,21.9932,38454.0
2016-10-19 13:00:00,36.26,36.28,36.25,36.26,38987.0,21.9871,21.9993,21.9811,21.9871,38987.0
2016-10-19 13:10:00,36.26,36.26,36.23,36.25,68878.0,21.9871,21.9871,21.9689,21.9811,68878.0
2016-10-19 13:20:00,36.25,36.26,36.24,36.24,51724.0,21.9811,21.9871,21.975,21.975,51724.0
2016-10-19 13:30:00,36.23,36.26,36.23,36.26,42608.0,21.9689,21.9871,21.9689,21.9871,42608.0
2016-10-19 13:40:00,36.26,36.27,36.25,36.25,36737.0,21.9871,21.9932,21.9811,21.9811,36737.0
2016-10-19 13:50:00,36.26,36.26,36.21,36.22,55845.0,21.9871,21.9871,21.9568,21.9629,55845.0
2016-10-19 14:00:00,36.22,36.25,36.21,36.23,89562.0,21.9629,21.9811,21.9568,21.9689,89562.0
2016-10-19 14:10:00,36.22,36.23,36.21,36.21,62594.0,21.9629,21.9689,21.9568,21.9568,62594.0
2016-10-19 14:20:00,36.22,36.22,36.17,36.2,68597.0,21.9629,21.9629,21.9326,21.9507,68597.0
2016-10-19 14:30:00,36.21,36.22,36.17,36.17,66373.0,21.9568,21.9629,21.9326,21.9326,66373.0
2016-10-19 14:40:00,36.17,36.18,36.13,36.15,103031.0,21.9326,21.9386,21.9083,21.9204,103031.0
2016-10-19 14:50:00,36.14,36.16,36.12,36.16,78276.0,21.9144,21.9265,21.9022,21.9265,78276.0
2016-10-19 15:00:00,36.16,36.2,36.15,36.2,61900.0,21.9265,21.9507,21.9204,21.9507,61900.0
2016-10-19 15:10:00,36.2,36.2,36.16,36.17,58058.0,21.9507,21.9507,21.9265,21.9326,58058.0
2016-10-19 15:20:00,36.18,36.18,36.16,36.16,49276.0,21.9386,21.9386,21.9265,21.9265,49276.0
2016-10-19 15:30:00,36.16,36.17,36.1,36.11,106646.0,21.9265,21.9326,21.8901,21.8962,106646.0
2016-10-19 15:40:00,36.1,36.12,36.09,36.1,117600.0,21.8901,21.9022,21.884,21.8901,117600.0
2016-10-19 15:50:00,36.09,36.11,36.06,36.06,272351.0,21.884,21.8962,21.8659,21.8659,272351.0
2016-10-20 09:30:00,35.94,36.01,35.87,35.92,357905.0,21.7931,21.8355,21.7506,21.781,357905.0
2016-10-20 09:40:00,35.92,36.05,35.89,36.03,143932.0,21.781,21.8598,21.7628,21.8477,143932.0
2016-10-20 09:50:00,36.03,36.09,36.02,36.08,93256.0,21.8477,21.884,21.8416,21.878,93256.0
2016-10-20 10:00:00,36.08,36.15,36.08,36.11,89815.0,21.878,21.9204,21.878,21.8962,89815.0
2016-10-20 10:10:00,36.1,36.1,36.05,36.07,83932.0,21.8901,21.8901,21.8598,21.8719,83932.0
2016-10-20 10:20:00,36.07,36.08,35.96,35.96,80083.0,21.8719,21.878,21.8052,21.8052,80083.0
2016-10-20 10:30:00,35.95,35.95,35.79,35.86,181446.0,21.7992,21.7992,21.7021,21.7446,181446.0
2016-10-20 10:40:00,35.85,35.91,35.84,35.89,71703.0,21.7385,21.7749,21.7325,21.7628,71703.0
2016-10-20 10:50:00,35.9,35.95,35.85,35.95,63837.0,21.7688,21.7992,21.7385,21.7992,63837.0
2016-10-20 11:00:00,35.95,36.01,35.95,35.96,120712.0,21.7992,21.8355,21.7992,21.8052,120712.0
2016-10-20 11:10:00,35.96,36.02,35.92,36.02,61145.0,21.8052,21.8416,21.781,21.8416,61145.0
2016-10-20 11:20:00,36.02,36.07,35.98,35.99,90467.0,21.8416,21.8719,21.8173,21.8234,90467.0
2016-10-20 11:30:00,35.99,36.08,35.97,36.01,155703.0,21.8234,21.878,21.8113,21.8355,155703.0
2016-10-20 11:40:00,36.01,36.07,35.99,36.07,41648.0,21.8355,21.8719,21.8234,21.8719,41648.0
2016-10-20 11:50:00,36.06,36.11,36.05,36.11,46805.0,21.8659,21.8962,21.8598,21.8962,46805.0
2016-10-20 12:00:00,36.11,36.17,36.09,36.15,77388.0,21.8962,21.9326,21.884,21.9204,77388.0
2016-10-20 12:10:00,36.16,36.18,36.14,36.16,53176.0,21.9265,21.9386,21.9144,21.9265,53176.0
2016-10-20 12:20:00,36.15,36.17,36.15,36.17,20734.0,21.9204,21.9326,21.9204,21.9326,20734.0
2016-10-20 12:30:00,36.17,36.2,36.16,36.19,33317.0,21.9326,21.9507,21.9265,21.9447,33317.0
2016-10-20 12:40:00,36.2,36.21,36.18,36.19,80767.0,21.9507,21.9568,21.9386,21.9447,80767.0
2016-10-20 12:50:00,36.19,36.19,36.14,36.16,44081.0,21.9447,21.9447,21.9144,21.9265,44081.0
2016-10-20 13:00:00,36.15,36.19,36.15,36.19,29297.0,21.9204,21.9447,21.9204,21.9447,29297.0
2016-10-20 13:10:00,36.18,36.19,36.14,36.14,33292.0,21.9386,21.9447,21.9144,21.9144,33292.0
2016-10-20 13:20:00,36.15,36.15,36.12,36.15,34129.0,21.9204,21.9204,21.9022,21.9204,34129.0
2016-10-20 13:30:00,36.15,36.16,36.12,36.13,63657.0,21.9204,21.9265,21.9022,21.9083,63657.0
2016-10-20 13:40:00,36.12,36.13,36.08,36.08,51552.0,21.9022,21.9083,21.878,21.878,51552.0
2016-10-20 13:50:00,36.08,36.08,36.03,36.04,82449.0,21.878,21.878,21.8477,21.8537,82449.0
2016-10-20 14:00:00,36.05,36.1,36.04,36.09,49991.0,21.8598,21.8901,21.8537,21.884,49991.0
2016-10-20 14:10:00,36.08,36.09,36.04,36.06,66450.0,21.878,21.884,21.8537,21.8659,66450.0
2016-10-20 14:20:00,36.06,36.07,36.01,36.05,41740.0,21.8659,21.8719,21.8355,21.8598,41740.0
2016-10-20 14:30:00,36.06,36.08,36.04,36.06,46959.0,21.8659,21.878,21.8537,21.8659,46959.0
2016-10-20 14:40:00,36.06,36.09,36.03,36.09,68410.0,21.8659,21.884,21.8477,21.884,68410.0
2016-10-20 14:50:00,36.09,36.09,36.06,36.09,59501.0,21.884,21.884,21.8659,21.884,59501.0
2016-10-20 15:00:00,36.09,36.1,36.06,36.1,50646.0,21.884,21.8901,21.8659,21.8901,50646.0
2016-10-20 15:10:00,36.1,36.1,36.05,36.05,89776.0,21.8901,21.8901,21.8598,21.8598,89776.0
2016-10-20 15:20:00,36.05,36.07,36.03,36.03,81278.0,21.8598,21.8719,21.8477,21.8477,81278.0
2016-10-20 15:30:00,36.04,36.04,35.99,36.0,215741.0,21.8537,21.8537,21.8234,21.8295,215741.0
2016-10-20 15:40:00,36.0,36.03,35.98,36.03,305634.0,21.8295,21.8477,21.8173,21.8477,305634.0
2016-10-20 15:50:00,36.03,36.07,36.02,36.05,273049.0,21.8477,21.8719,21.8416,21.8598,273049.0
2016-10-21 09:30:00,36.06,36.06,35.91,35.97,300493.0,21.8659,21.8659,21.7749,21.8113,300493.0
2016-10-21 09:40:00,35.97,36.01,35.93,35.97,137216.0,21.8113,21.8355,21.787,21.8113,137216.0
2016-10-21 09:50:00,35.97,36.03,35.96,36.03,146423.0,21.8113,21.8477,21.8052,21.8477,146423.0
2016-10-21 10:00:00,36.02,36.1,35.98,36.05,145175.0,21.8416,21.8901,21.8173,21.8598,145175.0
2016-10-21 10:10:00,36.05,36.12,36.02,36.09,224486.0,21.8598,21.9022,21.8416,21.884,224486.0
2016-10-21 10:20:00,36.09,36.11,36.06,36.11,74583.0,21.884,21.8962,21.8659,21.8962,74583.0
2016-10-21 10:30:00,36.11,36.19,36.1,36.11,159146.0,21.8962,21.9447,21.8901,21.8962,159146.0
2016-10-21 10:40:00,36.1,36.16,36.09,36.1,99971.0,21.8901,21.9265,21.884,21.8901,99971.0
2016-10-21 10:50:00,36.11,36.11,36.03,36.03,83013.0,21.8962,21.8962,21.8477,21.8477,83013.0
2016-10-21 11:00:00,36.03,36.07,36.03,36.04,73656.0,21.8477,21.8719,21.8477,21.8537,73656.0
2016-10-21 11:10:00,36.04,36.05,35.99,36.02,57529.0,21.8537,21.8598,21.8234,21.8416,57529.0
2016-10-21 11:20:00,36.02,36.05,35.98,36.04,92727.0,21.8416,21.8598,21.8173,21.8537,92727.0
2016-10-21 11:30:00,36.04,36.13,36.03,36.08,186085.0,21.8537,21.9083,21.8477,21.878,186085.0
2016-10-21 11:40:00,36.08,36.13,36.08,36.12,66959.0,21.878,21.9083,21.878,21.9022,66959.0
2016-10-21 11:50:00,36.12,36.13,36.08,36.09,140035.0,21.9022,21.9083,21.878,21.884,140035.0
2016-10-21 12:00:00,36.08,36.14,36.08,36.14,98545.0,21.878,21.9144,21.878,21.9144,98545.0
2016-10-21 12:10:00,36.13,36.14,36.12,36.14,33380.0,21.9083,21.9144,21.9022,21.9144,33380.0
2016-10-21 12:20:00,36.14,36.14,36.12,36.13,57720.0,21.9144,21.9144,21.9022,21.9083,57720.0
2016-10-21 12:30:00,36.13,36.13,36.1,36.12,57726.0,21.9083,21.9083,21.8901,21.9022,57726.0
2016-10-21 12:40:00,36.12,36.16,36.11,36.15,144706.0,21.9022,21.9265,21.8962,21.9204,144706.0
2016-10-21 12:50:00,36.15,36.15,36.11,36.12,59329.0,21.9204,21.9204,21.8962,21.9022,59329.0
2016-10-21 13:00:00,36.13,36.14,36.09,36.11,40193.0,21.9083,21.9144,21.884,21.8962,40193.0
2016-10-21 13:10:00,36.11,36.14,36.1,36.13,80427.0,21.8962,21.9144,21.8901,21.9083,80427.0
2016-10-21 13:20:00,36.14,36.15,36.12,36.13,29425.0,21.9144,21.9204,21.9022,21.9083,29425.0
2016-10-21 13:30:00,36.13,36.14,36.07,36.09,44366.0,21.9083,21.9144,21.8719,21.884,44366.0
2016-10-21 13:40:00,36.09,36.14,36.09,36.14,28822.0,21.884,21.9144,21.884,21.9144,28822.0
2016-10-21 13:50:00,36.13,36.15,36.12,36.14,73979.0,21.9083,21.9204,21.9022,21.9144,73979.0
2016-10-21 14:00:00,36.15,36.15,36.12,36.13,26321.0,21.9204,21.9204,21.9022,21.9083,26321.0
2016-10-21 14:10:00,36.14,36.17,36.13,36.16,68493.0,21.9144,21.9326,21.9083,21.9265,68493.0
2016-10-21 14:20:00,36.16,36.19,36.16,36.18,66512.0,21.9265,21.9447,21.9265,21.9386,66512.0
2016-10-21 14:30:00,36.17,36.21,36.16,36.21,31135.0,21.9326,21.9568,21.9265,21.9568,31135.0
2016-10-21 14:40:00,36.21,36.25,36.21,36.23,58421.0,21.9568,21.9811,21.9568,21.9689,58421.0
2016-10-21 14:50:00,36.23,36.24,36.21,36.23,40035.0,21.9689,21.975,21.9568,21.9689,40035.0
2016-10-21 15:00:00,36.23,36.25,36.23,36.25,28900.0,21.9689,21.9811,21.9689,21.9811,28900.0
2016-10-21 15:10:00,36.25,36.26,36.23,36.24,95558.0,21.9811,21.9871,21.9689,21.975,95558.0
2016-10-21 15:20:00,36.25,36.25,36.23,36.23,49081.0,21.9811,21.9811,21.9689,21.9689,49081.0
2016-10-21 15:30:00,36.23,36.24,36.2,36.2,85814.0,21.9689,21.975,21.9507,21.9507,85814.0
2016-10-21 15:40:00,36.2,36.22,36.18,36.22,130526.0,21.9507,21.9629,21.9386,21.9629,130526.0
2016-10-21 15:50:00,36.22,36.27,36.2,36.24,344077.0,21.9629,21.9932,21.9507,21.975,344077.0
2016-10-24 09:30:00,36.18,36.25,36.13,36.14,239092.0,21.9386,21.9811,21.9083,21.9144,239092.0
2016-10-24 09:40:00,36.14,36.16,36.1,36.15,117851.0,21.9144,21.9265,21.8901,21.9204,117851.0
2016-10-24 09:50:00,36.14,36.16,36.08,36.1,107958.0,21.9144,21.9265,21.878,21.8901,107958.0
2016-10-24 10:00:00,36.1,36.11,35.93,35.94,237271.0,21.8901,21.8962,21.787,21.7931,237271.0
2016-10-24 10:10:00,35.95,35.97,35.88,35.94,189397.0,21.7992,21.8113,21.7567,21.7931,189397.0
2016-10-24 10:20:00,35.94,35.95,35.83,35.84,129083.0,21.7931,21.7992,21.7264,21.7325,129083.0
2016-10-24 10:30:00,35.85,35.91,35.81,35.89,160424.0,21.7385,21.7749,21.7143,21.7628,160424.0
2016-10-24 10:40:00,35.89,35.89,35.8,35.82,169889.0,21.7628,21.7628,21.7082,21.7203,169889.0
2016-10-24 10:50:00,35.81,35.83,35.78,35.8,111807.0,21.7143,21.7264,21.6961,21.7082,111807.0
2016-10-24 11:00:00,35.8,35.84,35.78,35.78,102049.0,21.7082,21.7325,21.6961,21.6961,102049.0
2016-10-24 11:10:00,35.79,35.84,35.78,35.82,95818.0,21.7021,21.7325,21.6961,21.7203,95818.0
2016-10-24 11:20:00,35.82,35.84,35.77,35.8,125955.0,21.7203,21.7325,21.69,21.7082,125955.0
2016-10-24 11:30:00,35.8,35.81,35.74,35.75,172920.0,21.7082,21.7143,21.6718,21.6779,172920.0
2016-10-24 11:40:00,35.75,35.79,35.74,35.79,65328.0,21.6779,21.7021,21.6718,21.7021,65328.0
2016-10-24 11:50:00,35.79,35.79,35.72,35.73,56977.0,21.7021,21.7021,21.6597,21.6658,56977.0
2016-10-24 12:00:00,35.73,35.77,35.71,35.76,121827.0,21.6658,21.69,21.6536,21.6839,121827.0
2016-10-24 12:10:00,35.76,35.77,35.69,35.7,125962.0,21.6839,21.69,21.6415,21.6476,125962.0
2016-10-24 12:20:00,35.69,35.71,35.63,35.64,95839.0,21.6415,21.6536,21.6051,21.6112,95839.0
2016-10-24 12:30:00,35.63,35.66,35.62,35.63,103215.0,21.6051,21.6233,21.5991,21.6051,103215.0
2016-10-24 12:40:00,35.62,35.64,35.58,35.59,87819.0,21.5991,21.6112,21.5748,21.5809,87819.0
2016-10-24 12:50:00,35.6,35.73,35.59,35.73,83043.0,21.5869,21.6658,21.5809,21.6658,83043.0
2016-10-24 13:00:00,35.72,35.78,35.71,35.77,64186.0,21.6597,21.6961,21.6536,21.69,64186.0
2016-10-24 13:10:00,35.77,35.79,35.71,35.74,87171.0,21.69,21.7021,21.6536,21.6718,87171.0
2016-10-24 13:20:00,35.74,35.77,35.71,35.75,36653.0,21.6718,21.69,21.6536,21.6779,36653.0
2016-10-24 13:30:00,35.75,35.77,35.73,35.73,37888.0,21.6779,21.69,21.6658,21.6658,37888.0
2016-10-24 13:40:00,35.74,35.76,35.73,35.73,39601.0,21.6718,21.6839,21.6658,21.6658,39601.0
2016-10-24 13:50:00,35.73,35.75,35.71,35.73,36487.0,21.6658,21.6779,21.6536,21.6658,36487.0
2016-10-24 14:00:00,35.74,35.8,35.73,35.8,67385.0,21.6718,21.7082,21.6658,21.7082,67385.0
2016-10-24 14:10:00,35.8,35.8,35.76,35.78,45680.0,21.7082,21.7082,21.6839,21.6961,45680.0
2016-10-24 14:20:00,35.78,35.82,35.77,35.82,70091.0,21.6961,21.7203,21.69,21.7203,70091.0
2016-10-24 14:30:00,35.82,35.85,35.81,35.83,76375.0,21.7203,21.7385,21.7143,21.7264,76375.0
2016-10-24 14:40:00,35.83,35.85,35.81,35.82,84938.0,21.7264,21.7385,21.7143,21.7203,84938.0
2016-10-24 14:50:00,35.82,35.84,35.8,35.8,159820.0,21.7203,21.7325,21.7082,21.7082,159820.0
2016-10-24 15:00:00,35.8,35.85,35.8,35.85,55841.0,21.7082,21.7385,21.7082,21.7385,55841.0
2016-10-24 15:10:00,35.85,35.86,35.83,35.84,29644.0,21.7385,21.7446,21.7264,21.7325,29644.0
2016-10-24 15:20:00,35.83,35.84,35.83,35.84,23244.0,21.7264,21.7325,21.7264,21.7325,23244.0
2016-10-24 15:30:00,35.84,35.84,35.81,35.84,100727.0,21.7325,21.7325,21.7143,21.7325,100727.0
2016-10-24 15:40:00,35.84,35.84,35.81,35.84,130687.0,21.7325,21.7325,21.7143,21.7325,130687.0
2016-10-24 15:50:00,35.84,35.88,35.83,35.85,333882.0,21.7325,21.7567,21.7264,21.7385,333882.0
2016-10-25 09:30:00,36.03,36.09,35.98,36.05,302107.0,21.8477,21.884,21.8173,21.8598,302107.0
2016-10-25 09:40:00,36.05,36.14,36.04,36.09,192945.0,21.8598,21.9144,21.8537,21.884,192945.0
2016-10-25 09:50:00,36.08,36.16,36.07,36.09,152837.0,21.878,21.9265,21.8719,21.884,152837.0
2016-10-25 10:00:00,36.1,36.25,36.07,36.19,116525.0,21.8901,21.9811,21.8719,21.9447,116525.0
2016-10-25 10:10:00,36.2,36.24,36.13,36.22,134412.0,21.9507,21.975,21.9083,21.9629,134412.0
2016-10-25 10:20:00,36.22,36.22,36.06,36.09,123708.0,21.9629,21.9629,21.8659,21.884,123708.0
2016-10-25 10:30:00,36.09,36.12,36.04,36.1,118007.0,21.884,21.9022,21.8537,21.8901,118007.0
2016-10-25 10:40:00,36.09,36.1,35.98,36.01,147039.0,21.884,21.8901,21.8173,21.8355,147039.0
2016-10-25 10:50:00,36.0,36.05,35.92,36.03,94200.0,21.8295,21.8598,21.781,21.8477,94200.0
2016-10-25 11:00:00,36.04,36.07,36.01,36.04,235797.0,21.8537,21.8719,21.8355,21.8537,235797.0
2016-10-25 11:10:00,36.03,36.14,36.03,36.12,74289.0,21.8477,21.9144,21.8477,21.9022,74289.0
2016-10-25 11:20:00,36.11,36.15,36.03,36.12,132593.0,21.8962,21.9204,21.8477,21.9022,132593.0
2016-10-25 11:30:00,36.12,36.21,36.1,36.16,188697.0,21.9022,21.9568,21.8901,21.9265,188697.0
2016-10-25 11:40:00,36.16,36.19,36.13,36.16,44960.0,21.9265,21.9447,21.9083,21.9265,44960.0
2016-10-25 11:50:00,36.16,36.16,36.08,36.11,52893.0,21.9265,21.9265,21.878,21.8962,52893.0
2016-10-25 12:00:00,36.11,36.15,36.04,36.04,47533.0,21.8962,21.9204,21.8537,21.8537,47533.0
2016-10-25 12:10:00,36.04,36.07,36.0,36.06,69089.0,21.8537,21.8719,21.8295,21.8659,69089.0
2016-10-25 12:20:00,36.07,36.13,36.07,36.09,56509.0,21.8719,21.9083,21.8719,21.884,56509.0
2016-10-25 12:30:00,36.09,36.13,36.07,36.12,72571.0,21.884,21.9083,21.8719,21.9022,72571.0
2016-10-25 12:40:00,36.11,36.15,36.08,36.13,67884.0,21.8962,21.9204,21.878,21.9083,67884.0
2016-10-25 12:50:00,36.13,36.14,36.09,36.12,66124.0,21.9083,21.9144,21.884,21.9022,66124.0
2016-10-25 13:00:00,36.12,36.12,36.08,36.1,44669.0,21.9022,21.9022,21.878,21.8901,44669.0
2016-10-25 13:10:00,36.1,36.15,36.08,36.13,36577.0,21.8901,21.9204,21.878,21.9083,36577.0
2016-10-25 13:20:00,36.13,36.16,36.1,36.11,56357.0,21.9083,21.9265,21.8901,21.8962,56357.0
2016-10-25 13:30:00,36.1,36.12,36.08,36.09,44131.0,21.8901,21.9022,21.878,21.884,44131.0
2016-10-25 13:40:00,36.1,36.14,36.09,36.13,32548.0,21.8901,21.9144,21.884,21.9083,32548.0
2016-10-25 13:50:00,36.12,36.14,36.1,36.11,35678.0,21.9022,21.9144,21.8901,21.8962,35678.0
2016-10-25 14:00:00,36.12,36.13,36.08,36.1,46799.0,21.9022,21.9083,21.878,21.8901,46799.0
2016-10-25 14:10:00,36.1,36.12,36.08,36.11,43170.0,21.8901,21.9022,21.878,21.8962,43170.0
2016-10-25 14:20:00,36.11,36.15,36.08,36.09,76741.0,21.8962,21.9204,21.878,21.884,76741.0
2016-10-25 14:30:00,36.09,36.1,36.05,36.06,111105.0,21.884,21.8901,21.8598,21.8659,111105.0
2016-10-25 14:40:00,36.06,36.09,36.05,36.05,51963.0,21.8659,21.884,21.8598,21.8598,51963.0
2016-10-25 14:50:00,36.05,36.07,36.04,36.05,46827.0,21.8598,21.8719,21.8537,21.8598,46827.0
2016-10-25 15:00:00,36.05,36.07,36.03,36.07,103798.0,21.8598,21.8719,21.8477,21.8719,103798.0
2016-10-25 15:10:00,36.06,36.08,36.04,36.04,74141.0,21.8659,21.878,21.8537,21.8537,74141.0
2016-10-25 15:20:00,36.04,36.07,36.02,36.07,101438.0,21.8537,21.8719,21.8416,21.8719,101438.0
2016-10-25 15:30:00,36.07,36.07,36.02,36.02,186580.0,21.8719,21.8719,21.8416,21.8416,186580.0
2016-10-25 15:40:00,36.02,36.04,36.02,36.04,164693.0,21.8416,21.8537,21.8416,21.8537,164693.0
2016-10-25 15:50:00,36.04,36.06,36.02,36.04,306336.0,21.8537,21.8659,21.8416,21.8537,306336.0
2016-10-26 09:30:00,35.57,35.63,35.55,35.58,251902.0,21.5687,21.6051,21.5566,21.5748,251902.0
2016-10-26 09:40:00,35.59,35.68,35.56,35.59,245233.0,21.5809,21.6354,21.5627,21.5809,245233.0
2016-10-26 09:50:00,35.58,35.58,35.51,35.54,146962.0,21.5748,21.5748,21.5323,21.5505,146962.0
2016-10-26 10:00:00,35.53,35.64,35.52,35.59,232779.0,21.5445,21.6112,21.5384,21.5809,232779.0
2016-10-26 10:10:00,35.59,35.61,35.52,35.54,114218.0,21.5809,21.593,21.5384,21.5505,114218.0
2016-10-26 10:20:00,35.54,35.57,35.47,35.51,184758.0,21.5505,21.5687,21.5081,21.5323,184758.0
2016-10-26 10:30:00,35.51,35.86,35.5,35.76,555521.0,21.5323,21.7446,21.5263,21.6839,555521.0
2016-10-26 10:40:00,35.77,35.8,35.69,35.75,166471.0,21.69,21.7082,21.6415,21.6779,166471.0
2016-10-26 10:50:00,35.75,35.84,35.73,35.83,90215.0,21.6779,21.7325,21.6658,21.7264,90215.0
2016-10-26 11:00:00,35.82,35.9,35.81,35.87,100655.0,21.7203,21.7688,21.7143,21.7506,100655.0
2016-10-26 11:10:00,35.88,35.89,35.82,35.82,88554.0,21.7567,21.7628,21.7203,21.7203,88554.0
2016-10-26 11:20:00,35.83,35.91,35.82,35.9,76251.0,21.7264,21.7749,21.7203,21.7688,76251.0
2016-10-26 11:30:00,35.91,35.93,35.8,35.8,115144.0,21.7749,21.787,21.7082,21.7082,115144.0
2016-10-26 11:40:00,35.81,35.82,35.76,35.76,43870.0,21.7143,21.7203,21.6839,21.6839,43870.0
2016-10-26 11:50:00,35.76,35.82,35.76,35.76,49506.0,21.6839,21.7203,21.6839,21.6839,49506.0
2016-10-26 12:00:00,35.77,35.8,35.76,35.79,49849.0,21.69,21.7082,21.6839,21.7021,49849.0
2016-10-26 12:10:00,35.79,35.82,35.77,35.8,29960.0,21.7021,21.7203,21.69,21.7082,29960.0
2016-10-26 12:20:00,35.81,35.82,35.78,35.8,75360.0,21.7143,21.7203,21.6961,21.7082,75360.0
2016-10-26 12:30:00,35.8,35.8,35.77,35.77,23108.0,21.7082,21.7082,21.69,21.69,23108.0
2016-10-26 12:40:00,35.78,35.81,35.77,35.77,30544.0,21.6961,21.7143,21.69,21.69,30544.0
2016-10-26 12:50:00,35.77,35.81,35.74,35.75,43002.0,21.69,21.7143,21.6718,21.6779,43002.0
2016-10-26 13:00:00,35.75,35.76,35.71,35.72,25068.0,21.6779,21.6839,21.6536,21.6597,25068.0
2016-10-26 13:10:00,35.71,35.73,35.62,35.66,135664.0,21.6536,21.6658,21.5991,21.6233,135664.0
2016-10-26 13:20:00,35.66,35.71,35.65,35.69,30727.0,21.6233,21.6536,21.6172,21.6415,30727.0
2016-10-26 13:30:00,35.69,35.7,35.67,35.68,32409.0,21.6415,21.6476,21.6294,21.6354,32409.0
2016-10-26 13:40:00,35.68,35.69,35.63,35.66,50051.0,21.6354,21.6415,21.6051,21.6233,50051.0
2016-10-26 13:50:00,35.67,35.69,35.63,35.67,35775.0,21.6294,21.6415,21.6051,21.6294,35775.0
2016-10-26 14:00:00,35.67,35.69,35.65,35.68,42688.0,21.6294,21.6415,21.6172,21.6354,42688.0
2016-10-26 14:10:00,35.67,35.71,35.66,35.66,40099.0,21.6294,21.6536,21.6233,21.6233,40099.0
2016-10-26 14:20:00,35.66,35.7,35.66,35.7,72981.0,21.6233,21.6476,21.6233,21.6476,72981.0
2016-10-26 14:30:00,35.69,35.73,35.68,35.73,28087.0,21.6415,21.6658,21.6354,21.6658,28087.0
2016-10-26 14:40:00,35.73,35.75,35.71,35.71,45076.0,21.6658,21.6779,21.6536,21.6536,45076.0
2016-10-26 14:50:00,35.71,35.77,35.71,35.76,47877.0,21.6536,21.69,21.6536,21.6839,47877.0
2016-10-26 15:00:00,35.76,35.76,35.73,35.75,36938.0,21.6839,21.6839,21.6658,21.6779,36938.0
2016-10-26 15:10:00,35.75,35.77,35.74,35.77,45797.0,21.6779,21.69,21.6718,21.69,45797.0
2016-10-26 15:20:00,35.77,35.82,35.76,35.78,56935.0,21.69,21.7203,21.6839,21.6961,56935.0
2016-10-26 15:30:00,35.79,35.82,35.78,35.82,63249.0,21.7021,21.7203,21.6961,21.7203,63249.0
2016-10-26 15:40:00,35.82,35.83,35.81,35.82,105526.0,21.7203,21.7264,21.7143,21.7203,105526.0
2016-10-26 15:50:00,35.83,35.86,35.82,35.84,169314.0,21.7264,21.7446,21.7203,21.7325,169314.0
2016-10-27 09:30:00,35.94,36.05,35.92,35.95,246721.0,21.7931,21.8598,21.781,21.7992,246721.0
2016-10-27 09:40:00,35.95,35.97,35.89,35.92,121880.0,21.7992,21.8113,21.7628,21.781,121880.0
2016-10-27 09:50:00,35.92,36.07,35.92,36.07,102044.0,21.781,21.8719,21.781,21.8719,102044.0
2016-10-27 10:00:00,36.08,36.09,35.95,35.98,109877.0,21.878,21.884,21.7992,21.8173,109877.0
2016-10-27 10:10:00,35.98,35.99,35.9,35.91,91387.0,21.8173,21.8234,21.7688,21.7749,91387.0
2016-10-27 10:20:00,35.91,35.95,35.85,35.93,92692.0,21.7749,21.7992,21.7385,21.787,92692.0
2016-10-27 10:30:00,35.94,35.99,35.9,35.92,107897.0,21.7931,21.8234,21.7688,21.781,107897.0
2016-10-27 10:40:00,35.93,35.98,35.9,35.98,99592.0,21.787,21.8173,21.7688,21.8173,99592.0
2016-10-27 10:50:00,35.98,36.0,35.9,35.91,36444.0,21.8173,21.8295,21.7688,21.7749,36444.0
2016-10-27 11:00:00,35.91,36.01,35.9,36.01,74534.0,21.7749,21.8355,21.7688,21.8355,74534.0
2016-10-27 11:10:00,36.0,36.07,35.97,36.05,77868.0,21.8295,21.8719,21.8113,21.8598,77868.0
2016-10-27 11:20:00,36.06,36.12,36.06,36.09,99473.0,21.8659,21.9022,21.8659,21.884,99473.0
2016-10-27 11:30:00,36.09,36.15,36.09,36.12,132354.0,21.884,21.9204,21.884,21.9022,132354.0
2016-10-27 11:40:00,36.12,36.15,36.1,36.15,31094.0,21.9022,21.9204,21.8901,21.9204,31094.0
2016-10-27 11:50:00,36.14,36.21,36.14,36.17,104209.0,21.9144,21.9568,21.9144,21.9326,104209.0
2016-10-27 12:00:00,36.18,36.19,36.16,36.17,62960.0,21.9386,21.9447,21.9265,21.9326,62960.0
2016-10-27 12:10:00,36.17,36.18,36.12,36.13,54728.0,21.9326,21.9386,21.9022,21.9083,54728.0
2016-10-27 12:20:00,36.14,36.2,36.13,36.18,52852.0,21.9144,21.9507,21.9083,21.9386,52852.0
2016-10-27 12:30:00,36.19,36.19,36.14,36.17,53980.0,21.9447,21.9447,21.9144,21.9326,53980.0
2016-10-27 12:40:00,36.16,36.18,36.13,36.17,24295.0,21.9265,21.9386,21.9083,21.9326,24295.0
2016-10-27 12:50:00,36.18,36.24,36.16,36.23,169535.0,21.9386,21.975,21.9265,21.9689,169535.0
2016-10-27 13:00:00,36.23,36.24,36.21,36.23,62857.0,21.9689,21.975,21.9568,21.9689,62857.0
2016-10-27 13:10:00,36.22,36.25,36.21,36.25,62201.0,21.9629,21.9811,21.9568,21.9811,62201.0
2016-10-27 13:20:00,36.24,36.25,36.22,36.23,52961.0,21.975,21.9811,21.9629,21.9689,52961.0
2016-10-27 13:30:00,36.23,36.25,36.22,36.24,46988.0,21.9689,21.9811,21.9629,21.975,46988.0
2016-10-27 13:40:00,36.24,36.25,36.2,36.21,88011.0,21.975,21.9811,21.9507,21.9568,88011.0
2016-10-27 13:50:00,36.21,36.22,36.18,36.19,60993.0,21.9568,21.9629,21.9386,21.9447,60993.0
2016-10-27 14:00:00,36.2,36.22,36.17,36.17,43880.0,21.9507,21.9629,21.9326,21.9326,43880.0
2016-10-27 14:10:00,36.17,36.22,36.17,36.18,40900.0,21.9326,21.9629,21.9326,21.9386,40900.0
2016-10-27 14:20:00,36.18,36.2,36.16,36.18,222283.0,21.9386,21.9507,21.9265,21.9386,222283.0
2016-10-27 14:30:00,36.17,36.2,36.16,36.18,72049.0,21.9326,21.9507,21.9265,21.9386,72049.0
2016-10-27 14:40:00,36.17,36.19,36.14,36.15,67872.0,21.9326,21.9447,21.9144,21.9204,67872.0
2016-10-27 14:50:00,36.15,36.15,36.13,36.15,79127.0,21.9204,21.9204,21.9083,21.9204,79127.0
2016-10-27 15:00:00,36.14,36.15,36.11,36.12,119228.0,21.9144,21.9204,21.8962,21.9022,119228.0
2016-10-27 15:10:00,36.11,36.11,36.04,36.05,157778.0,21.8962,21.8962,21.8537,21.8598,157778.0
2016-10-27 15:20:00,36.05,36.1,36.02,36.09,235921.0,21.8598,21.8901,21.8416,21.884,235921.0
2016-10-27 15:30:00,36.08,36.09,36.05,36.07,86918.0,21.878,21.884,21.8598,21.8719,86918.0
2016-10-27 15:40:00,36.07,36.08,36.04,36.05,86529.0,21.8719,21.878,21.8537,21.8598,86529.0
2016-10-27 15:50:00,36.05,36.05,35.99,36.01,255868.0,21.8598,21.8598,21.8234,21.8355,255868.0
2016-10-28 09:30:00,35.61,35.77,35.61,35.75,465335.0,21.593,21.69,21.593,21.6779,465335.0
2016-10-28 09:40:00,35.75,35.78,35.69,35.71,150520.0,21.6779,21.6961,21.6415,21.6536,150520.0
2016-10-28 09:50:00,35.7,35.71,35.61,35.62,161550.0,21.6476,21.6536,21.593,21.5991,161550.0
2016-10-28 10:00:00,35.62,35.66,35.59,35.66,106438.0,21.5991,21.6233,21.5809,21.6233,106438.0
2016-10-28 10:10:00,35.66,35.75,35.64,35.74,92855.0,21.6233,21.6779,21.6112,21.6718,92855.0
2016-10-28 10:20:00,35.74,35.84,35.74,35.83,93104.0,21.6718,21.7325,21.6718,21.7264,93104.0
2016-10-28 10:30:00,35.82,35.95,35.79,35.95,107700.0,21.7203,21.7992,21.7021,21.7992,107700.0
2016-10-28 10:40:00,35.95,35.97,35.88,35.93,124977.0,21.7992,21.8113,21.7567,21.787,124977.0
2016-10-28 10:50:00,35.92,35.92,35.88,35.89,72584.0,21.781,21.781,21.7567,21.7628,72584.0
2016-10-28 11:00:00,35.89,36.0,35.88,35.96,70240.0,21.7628,21.8295,21.7567,21.8052,70240.0
2016-10-28 11:10:00,35.95,35.96,35.87,35.92,85314.0,21.7992,21.8052,21.7506,21.781,85314.0
2016-10-28 11:20:00,35.92,35.98,35.9,35.95,85453.0,21.781,21.8173,21.7688,21.7992,85453.0
2016-10-28 11:30:00,35.94,35.98,35.92,35.95,67217.0,21.7931,21.8173,21.781,21.7992,67217.0
2016-10-28 11:40:00,35.96,35.97,35.93,35.96,29866.0,21.8052,21.8113,21.787,21.8052,29866.0
2016-10-28 11:50:00,35.95,35.99,35.94,35.98,38056.0,21.7992,21.8234,21.7931,21.8173,38056.0
2016-10-28 12:00:00,35.97,35.99,35.92,35.93,53353.0,21.8113,21.8234,21.781,21.787,53353.0
2016-10-28 12:10:00,35.92,35.93,35.82,35.82,135138.0,21.781,21.787,21.7203,21.7203,135138.0
2016-10-28 12:20:00,35.83,35.84,35.81,35.83,51860.0,21.7264,21.7325,21.7143,21.7264,51860.0
2016-10-28 12:30:00,35.83,35.85,35.8,35.82,69277.0,21.7264,21.7385,21.7082,21.7203,69277.0
2016-10-28 12:40:00,35.81,35.84,35.8,35.82,18155.0,21.7143,21.7325,21.7082,21.7203,18155.0
2016-10-28 12:50:00,35.83,35.88,35.83,35.87,28798.0,21.7264,21.7567,21.7264,21.7506,28798.0
2016-10-28 13:00:00,35.88,35.88,35.76,35.77,94830.0,21.7567,21.7567,21.6839,21.69,94830.0
2016-10-28 13:10:00,35.77,35.83,35.75,35.78,145973.0,21.69,21.7264,21.6779,21.6961,145973.0
2016-10-28 13:20:00,35.79,35.83,35.77,35.81,48833.0,21.7021,21.7264,21.69,21.7143,48833.0
2016-10-28 13:30:00,35.8,35.8,35.72,35.76,81403.0,21.7082,21.7082,21.6597,21.6839,81403.0
2016-10-28 13:40:00,35.75,35.76,35.69,35.73,83672.0,21.6779,21.6839,21.6415,21.6658,83672.0
2016-10-28 13:50:00,35.72,35.72,35.56,35.57,189892.0,21.6597,21.6597,21.5627,21.5687,189892.0
2016-10-28 14:00:00,35.57,35.65,35.53,35.58,143553.0,21.5687,21.6172,21.5445,21.5748,143553.0
2016-10-28 14:10:00,35.59,35.66,35.57,35.64,202947.0,21.5809,21.6233,21.5687,21.6112,202947.0
2016-10-28 14:20:00,35.64,35.7,35.63,35.65,109209.0,21.6112,21.6476,21.6051,21.6172,109209.0
2016-10-28 14:30:00,35.65,35.7,35.61,35.68,106023.0,21.6172,21.6476,21.593,21.6354,106023.0
2016-10-28 14:40:00,35.67,35.69,35.63,35.67,102367.0,21.6294,21.6415,21.6051,21.6294,102367.0
2016-10-28 14:50:00,35.66,35.68,35.64,35.66,138448.0,21.6233,21.6354,21.6112,21.6233,138448.0
2016-10-28 15:00:00,35.66,35.72,35.63,35.65,183202.0,21.6233,21.6597,21.6051,21.6172,183202.0
2016-10-28 15:10:00,35.66,35.66,35.62,35.65,55139.0,21.6233,21.6233,21.5991,21.6172,55139.0
2016-10-28 15:20:00,35.66,35.75,35.64,35.71,73536.0,21.6233,21.6779,21.6112,21.6536,73536.0
2016-10-28 15:30:00,35.72,35.72,35.65,35.67,162735.0,21.6597,21.6597,21.6172,21.6294,162735.0
2016-10-28 15:40:00,35.66,35.67,35.6,35.66,185416.0,21.6233,21.6294,21.5869,21.6233,185416.0
2016-10-28 15:50:00,35.66,35.7,35.65,35.68,387837.0,21.6233,21.6476,21.6172,21.6354,387837.0
2016-10-31 09:30:00,35.42,35.55,35.39,35.5,481980.0,21.4778,21.5566,21.4596,21.5263,481980.0
2016-10-31 09:40:00,35.5,35.6,35.47,35.55,459232.0,21.5263,21.5869,21.5081,21.5566,459232.0
2016-10-31 09:50:00,35.55,35.58,35.43,35.45,228168.0,21.5566,21.5748,21.4838,21.496,228168.0
2016-10-31 10:00:00,35.45,35.52,35.44,35.5,112421.0,21.496,21.5384,21.4899,21.5263,112421.0
2016-10-31 10:10:00,35.5,35.55,35.47,35.5,79415.0,21.5263,21.5566,21.5081,21.5263,79415.0
2016-10-31 10:20:00,35.5,35.53,35.44,35.47,124156.0,21.5263,21.5445,21.4899,21.5081,124156.0
2016-10-31 10:30:00,35.47,35.49,35.34,35.35,155398.0,21.5081,21.5202,21.4293,21.4353,155398.0
2016-10-31 10:40:00,35.35,35.37,35.31,35.34,281583.0,21.4353,21.4475,21.4111,21.4293,281583.0
2016-10-31 10:50:00,35.34,35.37,35.31,35.36,295311.0,21.4293,21.4475,21.4111,21.4414,295311.0
2016-10-31 11:00:00,35.36,35.43,35.34,35.43,159019.0,21.4414,21.4838,21.4293,21.4838,159019.0
2016-10-31 11:10:00,35.43,35.47,35.39,35.47,76033.0,21.4838,21.5081,21.4596,21.5081,76033.0
2016-10-31 11:20:00,35.46,35.54,35.45,35.53,100945.0,21.502,21.5505,21.496,21.5445,100945.0
2016-10-31 11:30:00,35.53,35.59,35.52,35.55,65893.0,21.5445,21.5809,21.5384,21.5566,65893.0
2016-10-31 11:40:00,35.55,35.56,35.5,35.54,78507.0,21.5566,21.5627,21.5263,21.5505,78507.0
2016-10-31 11:50:00,35.54,35.66,35.53,35.66,85714.0,21.5505,21.6233,21.5445,21.6233,85714.0
2016-10-31 12:00:00,35.67,35.67,35.6,35.61,89353.0,21.6294,21.6294,21.5869,21.593,89353.0
2016-10-31 12:10:00,35.6,35.65,35.6,35.64,65555.0,21.5869,21.6172,21.5869,21.6112,65555.0
2016-10-31 12:20:00,35.64,35.65,35.56,35.6,128552.0,21.6112,21.6172,21.5627,21.5869,128552.0
2016-10-31 12:30:00,35.6,35.6,35.5,35.59,167351.0,21.5869,21.5869,21.5263,21.5809,167351.0
2016-10-31 12:40:00,35.59,35.6,35.56,35.59,53318.0,21.5809,21.5869,21.5627,21.5809,53318.0
2016-10-31 12:50:00,35.59,35.61,35.56,35.57,35282.0,21.5809,21.593,21.5627,21.5687,35282.0
2016-10-31 13:00:00,35.57,35.58,35.51,35.52,26546.0,21.5687,21.5748,21.5323,21.5384,26546.0
2016-10-31 13:10:00,35.52,35.53,35.47,35.48,71746.0,21.5384,21.5445,21.5081,21.5142,71746.0
2016-10-31 13:20:00,35.48,35.53,35.47,35.51,95876.0,21.5142,21.5445,21.5081,21.5323,95876.0
2016-10-31 13:30:00,35.52,35.52,35.49,35.51,35093.0,21.5384,21.5384,21.5202,21.5323,35093.0
2016-10-31 13:40:00,35.51,35.54,35.49,35.54,65911.0,21.5323,21.5505,21.5202,21.5505,65911.0
2016-10-31 13:50:00,35.53,35.55,35.5,35.52,62701.0,21.5445,21.5566,21.5263,21.5384,62701.0
2016-10-31 14:00:00,35.52,35.56,35.51,35.54,54531.0,21.5384,21.5627,21.5323,21.5505,54531.0
2016-10-31 14:10:00,35.53,35.55,35.49,35.51,51052.0,21.5445,21.5566,21.5202,21.5323,51052.0
2016-10-31 14:20:00,35.5,35.52,35.48,35.5,73564.0,21.5263,21.5384,21.5142,21.5263,73564.0
2016-10-31 14:30:00,35.5,35.54,35.49,35.54,119621.0,21.5263,21.5505,21.5202,21.5505,119621.0
2016-10-31 14:40:00,35.54,35.59,35.53,35.58,128421.0,21.5505,21.5809,21.5445,21.5748,128421.0
2016-10-31 14:50:00,35.59,35.63,35.58,35.59,179087.0,21.5809,21.6051,21.5748,21.5809,179087.0
2016-10-31 15:00:00,35.59,35.62,35.57,35.57,110283.0,21.5809,21.5991,21.5687,21.5687,110283.0
2016-10-31 15:10:00,35.58,35.58,35.54,35.55,53782.0,21.5748,21.5748,21.5505,21.5566,53782.0
2016-10-31 15:20:00,35.55,35.56,35.54,35.54,67930.0,21.5566,21.5627,21.5505,21.5505,67930.0
2016-10-31 15:30:00,35.54,35.59,35.54,35.58,99578.0,21.5505,21.5809,21.5505,21.5748,99578.0
2016-10-31 15:40:00,35.58,35.61,35.54,35.61,175079.0,21.5748,21.593,21.5505,21.593,175079.0
2016-10-31 15:50:00,35.61,35.61,35.54,35.54,260065.0,21.593,21.593,21.5505,21.5505,260065.0
2016-11-01 09:30:00,35.02,35.03,34.83,34.85,756575.0,21.2352,21.2413,21.12,21.1321,756575.0
2016-11-01 09:40:00,34.86,34.9,34.8,34.81,389299.0,21.1382,21.1625,21.1018,21.1079,389299.0
2016-11-01 09:50:00,34.8,34.82,34.65,34.72,742726.0,21.1018,21.114,21.0109,21.0533,742726.0
2016-11-01 10:00:00,34.71,34.72,34.52,34.59,504845.0,21.0473,21.0533,20.932,20.9745,504845.0
2016-11-01 10:10:00,34.59,34.66,34.57,34.58,373501.0,20.9745,21.0169,20.9624,20.9684,373501.0
2016-11-01 10:20:00,34.58,34.59,34.53,34.55,259354.0,20.9684,20.9745,20.9381,20.9502,259354.0
2016-11-01 10:30:00,34.54,34.6,34.47,34.47,259308.0,20.9442,20.9805,20.9017,20.9017,259308.0
2016-11-01 10:40:00,34.47,34.5,34.4,34.45,218075.0,20.9017,20.9199,20.8593,20.8896,218075.0
2016-11-01 10:50:00,34.44,34.51,34.42,34.48,177197.0,20.8835,20.926,20.8714,20.9078,177197.0
2016-11-01 11:00:00,34.48,34.49,34.42,34.42,186881.0,20.9078,20.9138,20.8714,20.8714,186881.0
2016-11-01 11:10:00,34.43,34.45,34.37,34.44,272562.0,20.8775,20.8896,20.8411,20.8835,272562.0
2016-11-01 11:20:00,34.44,34.5,34.42,34.45,221033.0,20.8835,20.9199,20.8714,20.8896,221033.0
2016-11-01 11:30:00,34.45,34.46,34.33,34.34,194741.0,20.8896,20.8957,20.8168,20.8229,194741.0
2016-11-01 11:40:00,34.34,34.34,34.26,34.27,213094.0,20.8229,20.8229,20.7744,20.7804,213094.0
2016-11-01 11:50:00,34.27,34.28,34.06,34.07,343595.0,20.7804,20.7865,20.6531,20.6592,343595.0
2016-11-01 12:00:00,34.07,34.16,34.05,34.11,220369.0,20.6592,20.7137,20.647,20.6834,220369.0
2016-11-01 12:10:00,34.1,34.11,34.05,34.05,147793.0,20.6774,20.6834,20.647,20.647,147793.0
2016-11-01 12:20:00,34.06,34.06,33.87,33.89,413813.0,20.6531,20.6531,20.5379,20.55,413813.0
2016-11-01 12:30:00,33.88,34.03,33.85,33.94,401752.0,20.544,20.6349,20.5258,20.5803,401752.0
2016-11-01 12:40:00,33.93,33.94,33.84,33.84,132654.0,20.5743,20.5803,20.5197,20.5197,132654.0
2016-11-01 12:50:00,33.84,33.94,33.83,33.93,142834.0,20.5197,20.5803,20.5136,20.5743,142834.0
2016-11-01 13:00:00,33.93,33.98,33.92,33.98,144947.0,20.5743,20.6046,20.5682,20.6046,144947.0
2016-11-01 13:10:00,33.98,34.06,33.97,34.05,270910.0,20.6046,20.6531,20.5985,20.647,270910.0
2016-11-01 13:20:00,34.06,34.07,34.01,34.05,165990.0,20.6531,20.6592,20.6228,20.647,165990.0
2016-11-01 13:30:00,34.06,34.06,34.0,34.01,112703.0,20.6531,20.6531,20.6167,20.6228,112703.0
2016-11-01 13:40:00,34.0,34.0,33.94,33.95,185498.0,20.6167,20.6167,20.5803,20.5864,185498.0
2016-11-01 13:50:00,33.95,33.98,33.92,33.95,139966.0,20.5864,20.6046,20.5682,20.5864,139966.0
2016-11-01 14:00:00,33.95,33.98,33.91,33.94,142248.0,20.5864,20.6046,20.5622,20.5803,142248.0
2016-11-01 14:10:00,33.94,33.95,33.87,33.88,208166.0,20.5803,20.5864,20.5379,20.544,208166.0
2016-11-01 14:20:00,33.87,33.99,33.84,33.96,326152.0,20.5379,20.6107,20.5197,20.5925,326152.0
2016-11-01 14:30:00,33.96,34.05,33.95,34.04,171734.0,20.5925,20.647,20.5864,20.641,171734.0
2016-11-01 14:40:00,34.05,34.05,33.96,33.96,128463.0,20.647,20.647,20.5925,20.5925,128463.0
2016-11-01 14:50:00,33.96,34.02,33.92,33.95,222183.0,20.5925,20.6289,20.5682,20.5864,222183.0
2016-11-01 15:00:00,33.95,33.99,33.92,33.99,151510.0,20.5864,20.6107,20.5682,20.6107,151510.0
2016-11-01 15:10:00,33.99,34.02,33.94,33.98,198644.0,20.6107,20.6289,20.5803,20.6046,198644.0
2016-11-01 15:20:00,33.98,34.02,33.96,34.02,239148.0,20.6046,20.6289,20.5925,20.6289,239148.0
2016-11-01 15:30:00,34.02,34.08,34.01,34.08,396474.0,20.6289,20.6652,20.6228,20.6652,396474.0
2016-11-01 15:40:00,34.08,34.13,34.04,34.13,486377.0,20.6652,20.6956,20.641,20.6956,486377.0
2016-11-01 15:50:00,34.13,34.13,34.07,34.11,816067.0,20.6956,20.6956,20.6592,20.6834,816067.0
2016-11-02 09:30:00,34.33,34.5,34.26,34.45,640292.0,20.8168,20.9199,20.7744,20.8896,640292.0
2016-11-02 09:40:00,34.45,34.46,34.38,34.39,221405.0,20.8896,20.8957,20.8471,20.8532,221405.0
2016-11-02 09:50:00,34.38,34.43,34.27,34.27,148750.0,20.8471,20.8775,20.7804,20.7804,148750.0
2016-11-02 10:00:00,34.28,34.28,34.17,34.18,137597.0,20.7865,20.7865,20.7198,20.7259,137597.0
2016-11-02 10:10:00,34.18,34.2,34.12,34.12,142989.0,20.7259,20.738,20.6895,20.6895,142989.0
2016-11-02 10:20:00,34.12,34.26,34.11,34.26,151525.0,20.6895,20.7744,20.6834,20.7744,151525.0
2016-11-02 10:30:00,34.25,34.26,33.86,34.02,758043.0,20.7683,20.7744,20.5318,20.6289,758043.0
2016-11-02 10:40:00,34.02,34.07,33.95,33.95,210028.0,20.6289,20.6592,20.5864,20.5864,210028.0
2016-11-02 10:50:00,33.95,33.95,33.83,33.91,256961.0,20.5864,20.5864,20.5136,20.5622,256961.0
2016-11-02 11:00:00,33.91,33.96,33.87,33.93,161706.0,20.5622,20.5925,20.5379,20.5743,161706.0
2016-11-02 11:10:00,33.93,33.99,33.89,33.97,166020.0,20.5743,20.6107,20.55,20.5985,166020.0
2016-11-02 11:20:00,33.97,34.06,33.97,33.99,105479.0,20.5985,20.6531,20.5985,20.6107,105479.0
2016-11-02 11:30:00,33.99,34.0,33.91,33.95,95201.0,20.6107,20.6167,20.5622,20.5864,95201.0
2016-11-02 11:40:00,33.95,34.04,33.94,34.03,116336.0,20.5864,20.641,20.5803,20.6349,116336.0
2016-11-02 11:50:00,34.03,34.05,33.97,33.99,159060.0,20.6349,20.647,20.5985,20.6107,159060.0
2016-11-02 12:00:00,33.98,33.99,33.91,33.94,109498.0,20.6046,20.6107,20.5622,20.5803,109498.0
2016-11-02 12:10:00,33.95,33.96,33.9,33.93,110758.0,20.5864,20.5925,20.5561,20.5743,110758.0
2016-11-02 12:20:00,33.92,33.94,33.85,33.86,166367.0,20.5682,20.5803,20.5258,20.5318,166367.0
2016-11-02 12:30:00,33.86,33.92,33.84,33.9,120354.0,20.5318,20.5682,20.5197,20.5561,120354.0
2016-11-02 12:40:00,33.91,33.98,33.9,33.97,77853.0,20.5622,20.6046,20.5561,20.5985,77853.0
2016-11-02 12:50:00,33.97,34.01,33.96,33.98,72165.0,20.5985,20.6228,20.5925,20.6046,72165.0
2016-11-02 13:00:00,33.99,34.01,33.92,33.93,51882.0,20.6107,20.6228,20.5682,20.5743,51882.0
2016-11-02 13:10:00,33.93,33.93,33.87,33.88,48452.0,20.5743,20.5743,20.5379,20.544,48452.0
2016-11-02 13:20:00,33.88,33.91,33.87,33.88,75244.0,20.544,20.5622,20.5379,20.544,75244.0
2016-11-02 13:30:00,33.88,33.89,33.82,33.82,53200.0,20.544,20.55,20.5076,20.5076,53200.0
2016-11-02 13:40:00,33.83,33.87,33.82,33.85,39065.0,20.5136,20.5379,20.5076,20.5258,39065.0
2016-11-02 13:50:00,33.85,33.88,33.82,33.87,92958.0,20.5258,20.544,20.5076,20.5379,92958.0
2016-11-02 14:00:00,33.89,33.91,33.76,33.77,108943.0,20.55,20.5622,20.4712,20.4773,108943.0
2016-11-02 14:10:00,33.77,33.83,33.77,33.82,105519.0,20.4773,20.5136,20.4773,20.5076,105519.0
2016-11-02 14:20:00,33.81,33.89,33.79,33.86,157620.0,20.5015,20.55,20.4894,20.5318,157620.0
2016-11-02 14:30:00,33.86,33.93,33.84,33.89,100403.0,20.5318,20.5743,20.5197,20.55,100403.0
2016-11-02 14:40:00,33.9,33.94,33.86,33.91,119582.0,20.5561,20.5803,20.5318,20.5622,119582.0
2016-11-02 14:50:00,33.92,33.97,33.88,33.96,175790.0,20.5682,20.5985,20.544,20.5925,175790.0
2016-11-02 15:00:00,33.95,34.07,33.94,34.05,152952.0,20.5864,20.6592,20.5803,20.647,152952.0
2016-11-02 15:10:00,34.06,34.07,33.97,33.99,144093.0,20.6531,20.6592,20.5985,20.6107,144093.0
2016-11-02 15:20:00,33.99,34.1,33.99,34.08,165968.0,20.6107,20.6774,20.6107,20.6652,165968.0
2016-11-02 15:30:00,34.07,34.09,34.01,34.02,213812.0,20.6592,20.6713,20.6228,20.6289,213812.0
2016-11-02 15:40:00,34.02,34.08,34.01,34.08,292754.0,20.6289,20.6652,20.6228,20.6652,292754.0
2016-11-02 15:50:00,34.07,34.08,34.0,34.0,548102.0,20.6592,20.6652,20.6167,20.6167,548102.0
2016-11-03 09:30:00,34.02,34.06,33.92,34.06,246100.0,20.6289,20.6531,20.5682,20.6531,246100.0
2016-11-03 09:40:00,34.06,34.13,34.06,34.07,198352.0,20.6531,20.6956,20.6531,20.6592,198352.0
2016-11-03 09:50:00,34.08,34.08,34.01,34.05,216122.0,20.6652,20.6652,20.6228,20.647,216122.0
2016-11-03 10:00:00,34.05,34.08,33.98,34.05,173732.0,20.647,20.6652,20.6046,20.647,173732.0
2016-11-03 10:10:00,34.04,34.04,33.96,33.98,120411.0,20.641,20.641,20.5925,20.6046,120411.0
2016-11-03 10:20:00,33.99,34.09,33.98,34.06,162603.0,20.6107,20.6713,20.6046,20.6531,162603.0
2016-11-03 10:30:00,34.05,34.09,34.0,34.01,128644.0,20.647,20.6713,20.6167,20.6228,128644.0
2016-11-03 10:40:00,34.0,34.06,33.98,34.05,119750.0,20.6167,20.6531,20.6046,20.647,119750.0
2016-11-03 10:50:00,34.05,34.07,33.99,34.02,138844.0,20.647,20.6592,20.6107,20.6289,138844.0
2016-11-03 11:00:00,34.02,34.03,33.94,33.97,102215.0,20.6289,20.6349,20.5803,20.5985,102215.0
2016-11-03 11:10:00,33.95,33.97,33.89,33.93,176278.0,20.5864,20.5985,20.55,20.5743,176278.0
2016-11-03 11:20:00,33.94,33.96,33.91,33.93,133301.0,20.5803,20.5925,20.5622,20.5743,133301.0
2016-11-03 11:30:00,33.94,33.96,33.9,33.91,177353.0,20.5803,20.5925,20.5561,20.5622,177353.0
2016-11-03 11:40:00,33.92,33.92,33.85,33.88,97273.0,20.5682,20.5682,20.5258,20.544,97273.0
2016-11-03 11:50:00,33.88,33.95,33.87,33.93,73210.0,20.544,20.5864,20.5379,20.5743,73210.0
2016-11-03 12:00:00,33.93,33.95,33.89,33.91,38661.0,20.5743,20.5864,20.55,20.5622,38661.0
2016-11-03 12:10:00,33.91,33.92,33.85,33.87,56597.0,20.5622,20.5682,20.5258,20.5379,56597.0
2016-11-03 12:20:00,33.86,33.87,33.79,33.8,150419.0,20.5318,20.5379,20.4894,20.4954,150419.0
2016-11-03 12:30:00,33.8,33.81,33.76,33.78,125219.0,20.4954,20.5015,20.4712,20.4833,125219.0
2016-11-03 12:40:00,33.78,33.8,33.7,33.72,132047.0,20.4833,20.4954,20.4348,20.4469,132047.0
2016-11-03 12:50:00,33.72,33.79,33.71,33.79,82949.0,20.4469,20.4894,20.4409,20.4894,82949.0
2016-11-03 13:00:00,33.79,33.79,33.76,33.78,33687.0,20.4894,20.4894,20.4712,20.4833,33687.0
2016-11-03 13:10:00,33.78,33.8,33.77,33.79,48525.0,20.4833,20.4954,20.4773,20.4894,48525.0
2016-11-03 13:20:00,33.79,33.84,33.78,33.82,28394.0,20.4894,20.5197,20.4833,20.5076,28394.0
2016-11-03 13:30:00,33.82,33.83,33.78,33.8,42837.0,20.5076,20.5136,20.4833,20.4954,42837.0
2016-11-03 13:40:00,33.8,33.84,33.8,33.83,86030.0,20.4954,20.5197,20.4954,20.5136,86030.0
2016-11-03 13:50:00,33.83,33.86,33.81,33.82,55744.0,20.5136,20.5318,20.5015,20.5076,55744.0
2016-11-03 14:00:00,33.82,33.85,33.81,33.83,37954.0,20.5076,20.5258,20.5015,20.5136,37954.0
2016-11-03 14:10:00,33.84,33.87,33.8,33.8,70181.0,20.5197,20.5379,20.4954,20.4954,70181.0
2016-11-03 14:20:00,33.8,33.87,33.8,33.87,84665.0,20.4954,20.5379,20.4954,20.5379,84665.0
2016-11-03 14:30:00,33.87,33.88,33.85,33.87,44890.0,20.5379,20.544,20.5258,20.5379,44890.0
2016-11-03 14:40:00,33.86,33.87,33.83,33.86,57569.0,20.5318,20.5379,20.5136,20.5318,57569.0
2016-11-03 14:50:00,33.86,33.87,33.82,33.85,67898.0,20.5318,20.5379,20.5076,20.5258,67898.0
2016-11-03 15:00:00,33.84,33.85,33.79,33.8,94677.0,20.5197,20.5258,20.4894,20.4954,94677.0
2016-11-03 15:10:00,33.8,33.85,33.79,33.8,83653.0,20.4954,20.5258,20.4894,20.4954,83653.0
2016-11-03 15:20:00,33.8,33.86,33.79,33.86,72039.0,20.4954,20.5318,20.4894,20.5318,72039.0
2016-11-03 15:30:00,33.86,33.86,33.78,33.8,116960.0,20.5318,20.5318,20.4833,20.4954,116960.0
2016-11-03 15:40:00,33.8,33.81,33.77,33.8,155721.0,20.4954,20.5015,20.4773,20.4954,155721.0
2016-11-03 15:50:00,33.8,33.87,33.79,33.84,416391.0,20.4954,20.5379,20.4894,20.5197,416391.0
2016-11-04 09:30:00,33.58,33.65,33.56,33.64,306762.0,20.362,20.4045,20.3499,20.3984,306762.0
2016-11-04 09:40:00,33.65,33.65,33.56,33.57,179456.0,20.4045,20.4045,20.3499,20.356,179456.0
2016-11-04 09:50:00,33.56,33.57,33.48,33.5,234709.0,20.3499,20.356,20.3014,20.3135,234709.0
2016-11-04 10:00:00,33.51,33.58,33.5,33.52,129740.0,20.3196,20.362,20.3135,20.3257,129740.0
2016-11-04 10:10:00,33.53,33.57,33.51,33.53,161090.0,20.3317,20.356,20.3196,20.3317,161090.0
2016-11-04 10:20:00,33.54,33.6,33.52,33.55,131850.0,20.3378,20.3742,20.3257,20.3439,131850.0
2016-11-04 10:30:00,33.55,33.78,33.52,33.77,367678.0,20.3439,20.4833,20.3257,20.4773,367678.0
2016-11-04 10:40:00,33.77,33.84,33.7,33.75,149285.0,20.4773,20.5197,20.4348,20.4651,149285.0
2016-11-04 10:50:00,33.75,33.78,33.66,33.69,179698.0,20.4651,20.4833,20.4106,20.4287,179698.0
2016-11-04 11:00:00,33.69,33.79,33.67,33.69,144368.0,20.4287,20.4894,20.4166,20.4287,144368.0
2016-11-04 11:10:00,33.7,33.78,33.69,33.71,116197.0,20.4348,20.4833,20.4287,20.4409,116197.0
2016-11-04 11:20:00,33.7,33.71,33.6,33.61,129070.0,20.4348,20.4409,20.3742,20.3802,129070.0
2016-11-04 11:30:00,33.62,33.62,33.53,33.58,154927.0,20.3863,20.3863,20.3317,20.362,154927.0
2016-11-04 11:40:00,33.58,33.6,33.54,33.55,123070.0,20.362,20.3742,20.3378,20.3439,123070.0
2016-11-04 11:50:00,33.55,33.59,33.51,33.53,157931.0,20.3439,20.3681,20.3196,20.3317,157931.0
2016-11-04 12:00:00,33.54,33.63,33.54,33.6,84545.0,20.3378,20.3924,20.3378,20.3742,84545.0
2016-11-04 12:10:00,33.6,33.71,33.57,33.66,123270.0,20.3742,20.4409,20.356,20.4106,123270.0
2016-11-04 12:20:00,33.66,33.7,33.61,33.63,120152.0,20.4106,20.4348,20.3802,20.3924,120152.0
2016-11-04 12:30:00,33.64,33.66,33.61,33.62,151682.0,20.3984,20.4106,20.3802,20.3863,151682.0
2016-11-04 12:40:00,33.61,33.65,33.6,33.64,62819.0,20.3802,20.4045,20.3742,20.3984,62819.0
2016-11-04 12:50:00,33.64,33.69,33.63,33.69,63195.0,20.3984,20.4287,20.3924,20.4287,63195.0
2016-11-04 13:00:00,33.69,33.74,33.68,33.72,97458.0,20.4287,20.4591,20.4227,20.4469,97458.0
2016-11-04 13:10:00,33.72,33.75,33.69,33.7,58408.0,20.4469,20.4651,20.4287,20.4348,58408.0
2016-11-04 13:20:00,33.71,33.72,33.68,33.7,63706.0,20.4409,20.4469,20.4227,20.4348,63706.0
2016-11-04 13:30:00,33.69,33.7,33.67,33.68,61827.0,20.4287,20.4348,20.4166,20.4227,61827.0
2016-11-04 13:40:00,33.68,33.7,33.66,33.67,70144.0,20.4227,20.4348,20.4106,20.4166,70144.0
2016-11-04 13:50:00,33.66,33.67,33.64,33.66,93824.0,20.4106,20.4166,20.3984,20.4106,93824.0
2016-11-04 14:00:00,33.65,33.66,33.61,33.62,58943.0,20.4045,20.4106,20.3802,20.3863,58943.0
2016-11-04 14:10:00,33.63,33.66,33.62,33.66,88125.0,20.3924,20.4106,20.3863,20.4106,88125.0
2016-11-04 14:20:00,33.65,33.66,33.6,33.64,118078.0,20.4045,20.4106,20.3742,20.3984,118078.0
2016-11-04 14:30:00,33.64,33.64,33.61,33.62,71494.0,20.3984,20.3984,20.3802,20.3863,71494.0
2016-11-04 14:40:00,33.62,33.64,33.6,33.61,110226.0,20.3863,20.3984,20.3742,20.3802,110226.0
2016-11-04 14:50:00,33.6,33.64,33.58,33.59,92513.0,20.3742,20.3984,20.362,20.3681,92513.0
2016-11-04 15:00:00,33.59,33.59,33.55,33.56,92431.0,20.3681,20.3681,20.3439,20.3499,92431.0
2016-11-04 15:10:00,33.56,33.61,33.55,33.58,90826.0,20.3499,20.3802,20.3439,20.362,90826.0
2016-11-04 15:20:00,33.58,33.6,33.56,33.58,116192.0,20.362,20.3742,20.3499,20.362,116192.0
2016-11-04 15:30:00,33.58,33.58,33.52,33.56,204474.0,20.362,20.362,20.3257,20.3499,204474.0
2016-11-04 15:40:00,33.55,33.59,33.55,33.58,272825.0,20.3439,20.3681,20.3439,20.362,272825.0
2016-11-04 15:50:00,33.57,33.58,33.52,33.53,456292.0,20.356,20.362,20.3257,20.3317,456292.0
2016-11-07 09:30:00,33.83,33.91,33.74,33.9,373901.0,20.5136,20.5622,20.4591,20.5561,373901.0
2016-11-07 09:40:00,33.91,33.92,33.85,33.86,181498.0,20.5622,20.5682,20.5258,20.5318,181498.0
2016-11-07 09:50:00,33.86,33.89,33.83,33.84,196672.0,20.5318,20.55,20.5136,20.5197,196672.0
2016-11-07 10:00:00,33.84,33.86,33.77,33.82,175787.0,20.5197,20.5318,20.4773,20.5076,175787.0
2016-11-07 10:10:00,33.83,33.83,33.75,33.81,203340.0,20.5136,20.5136,20.4651,20.5015,203340.0
2016-11-07 10:20:00,33.81,33.84,33.78,33.81,138433.0,20.5015,20.5197,20.4833,20.5015,138433.0
2016-11-07 10:30:00,33.82,33.88,33.8,33.8,166328.0,20.5076,20.544,20.4954,20.4954,166328.0
2016-11-07 10:40:00,33.8,33.83,33.75,33.76,166577.0,20.4954,20.5136,20.4651,20.4712,166577.0
2016-11-07 10:50:00,33.75,33.81,33.7,33.79,169892.0,20.4651,20.5015,20.4348,20.4894,169892.0
2016-11-07 11:00:00,33.79,33.82,33.74,33.81,126848.0,20.4894,20.5076,20.4591,20.5015,126848.0
2016-11-07 11:10:00,33.81,33.93,33.8,33.92,155319.0,20.5015,20.5743,20.4954,20.5682,155319.0
2016-11-07 11:20:00,33.91,33.94,33.89,33.92,154279.0,20.5622,20.5803,20.55,20.5682,154279.0
2016-11-07 11:30:00,33.91,34.0,33.91,33.96,381032.0,20.5622,20.6167,20.5622,20.5925,381032.0
2016-11-07 11:40:00,33.95,34.0,33.95,34.0,240941.0,20.5864,20.6167,20.5864,20.6167,240941.0
2016-11-07 11:50:00,34.0,34.03,33.98,34.01,132814.0,20.6167,20.6349,20.6046,20.6228,132814.0
2016-11-07 12:00:00,34.02,34.03,34.0,34.0,119687.0,20.6289,20.6349,20.6167,20.6167,119687.0
2016-11-07 12:10:00,34.0,34.03,34.0,34.03,103145.0,20.6167,20.6349,20.6167,20.6349,103145.0
2016-11-07 12:20:00,34.02,34.05,34.0,34.02,89597.0,20.6289,20.647,20.6167,20.6289,89597.0
2016-11-07 12:30:00,34.02,34.02,33.95,33.96,49226.0,20.6289,20.6289,20.5864,20.5925,49226.0
2016-11-07 12:40:00,33.95,33.98,33.95,33.96,44679.0,20.5864,20.6046,20.5864,20.5925,44679.0
2016-11-07 12:50:00,33.95,33.98,33.95,33.96,45247.0,20.5864,20.6046,20.5864,20.5925,45247.0
2016-11-07 13:00:00,33.96,33.96,33.94,33.94,43573.0,20.5925,20.5925,20.5803,20.5803,43573.0
2016-11-07 13:10:00,33.95,33.97,33.93,33.94,47138.0,20.5864,20.5985,20.5743,20.5803,47138.0
2016-11-07 13:20:00,33.94,33.94,33.92,33.93,38073.0,20.5803,20.5803,20.5682,20.5743,38073.0
2016-11-07 13:30:00,33.93,33.93,33.92,33.93,39330.0,20.5743,20.5743,20.5682,20.5743,39330.0
2016-11-07 13:40:00,33.93,33.95,33.92,33.94,64778.0,20.5743,20.5864,20.5682,20.5803,64778.0
2016-11-07 13:50:00,33.94,33.95,33.92,33.94,68258.0,20.5803,20.5864,20.5682,20.5803,68258.0
2016-11-07 14:00:00,33.94,33.95,33.92,33.93,49262.0,20.5803,20.5864,20.5682,20.5743,49262.0
2016-11-07 14:10:00,33.93,33.94,33.92,33.94,55275.0,20.5743,20.5803,20.5682,20.5803,55275.0
2016-11-07 14:20:00,33.94,34.0,33.93,33.98,112611.0,20.5803,20.6167,20.5743,20.6046,112611.0
2016-11-07 14:30:00,33.98,33.99,33.94,33.95,65390.0,20.6046,20.6107,20.5803,20.5864,65390.0
2016-11-07 14:40:00,33.94,33.95,33.91,33.92,87217.0,20.5803,20.5864,20.5622,20.5682,87217.0
2016-11-07 14:50:00,33.92,33.96,33.91,33.95,70149.0,20.5682,20.5925,20.5622,20.5864,70149.0
2016-11-07 15:00:00,33.95,33.96,33.91,33.93,94227.0,20.5864,20.5925,20.5622,20.5743,94227.0
2016-11-07 15:10:00,33.93,33.96,33.91,33.94,73092.0,20.5743,20.5925,20.5622,20.5803,73092.0
2016-11-07 15:20:00,33.94,33.97,33.93,33.96,87485.0,20.5803,20.5985,20.5743,20.5925,87485.0
2016-11-07 15:30:00,33.97,33.97,33.92,33.94,143083.0,20.5985,20.5985,20.5682,20.5803,143083.0
2016-11-07 15:40:00,33.94,34.0,33.93,33.99,180381.0,20.5803,20.6167,20.5743,20.6107,180381.0
2016-11-07 15:50:00,34.0,34.03,33.98,34.02,388857.0,20.6167,20.6349,20.6046,20.6289,388857.0
2016-11-08 09:30:00,33.39,33.51,33.36,33.46,312241.0,20.6067,20.6807,20.5881,20.6499,312241.0
2016-11-08 09:40:00,33.47,33.48,33.36,33.37,240833.0,20.656,20.6622,20.5881,20.5943,240833.0
2016-11-08 09:50:00,33.36,33.38,33.32,33.35,125550.0,20.5881,20.6005,20.5635,20.582,125550.0
2016-11-08 10:00:00,33.34,33.42,33.34,33.37,89827.0,20.5758,20.6252,20.5758,20.5943,89827.0
2016-11-08 10:10:00,33.37,33.43,33.36,33.41,103132.0,20.5943,20.6313,20.5881,20.619,103132.0
2016-11-08 10:20:00,33.42,33.48,33.41,33.48,145402.0,20.6252,20.6622,20.619,20.6622,145402.0
2016-11-08 10:30:00,33.48,33.52,33.45,33.48,73926.0,20.6622,20.6869,20.6437,20.6622,73926.0
2016-11-08 10:40:00,33.48,33.58,33.46,33.56,86237.0,20.6622,20.7239,20.6499,20.7116,86237.0
2016-11-08 10:50:00,33.57,33.6,33.53,33.59,98548.0,20.7177,20.7363,20.6931,20.7301,98548.0
2016-11-08 11:00:00,33.59,33.6,33.55,33.59,82156.0,20.7301,20.7363,20.7054,20.7301,82156.0
2016-11-08 11:10:00,33.59,33.64,33.56,33.63,115718.0,20.7301,20.7609,20.7116,20.7548,115718.0
2016-11-08 11:20:00,33.63,33.68,33.58,33.58,97837.0,20.7548,20.7856,20.7239,20.7239,97837.0
2016-11-08 11:30:00,33.59,33.62,33.51,33.51,219292.0,20.7301,20.7486,20.6807,20.6807,219292.0
2016-11-08 11:40:00,33.51,33.53,33.5,33.51,44724.0,20.6807,20.6931,20.6745,20.6807,44724.0
2016-11-08 11:50:00,33.51,33.51,33.46,33.48,52641.0,20.6807,20.6807,20.6499,20.6622,52641.0
2016-11-08 12:00:00,33.49,33.51,33.47,33.48,74123.0,20.6684,20.6807,20.656,20.6622,74123.0
2016-11-08 12:10:00,33.49,33.53,33.47,33.52,116543.0,20.6684,20.6931,20.656,20.6869,116543.0
2016-11-08 12:20:00,33.51,33.53,33.49,33.51,39686.0,20.6807,20.6931,20.6684,20.6807,39686.0
2016-11-08 12:30:00,33.51,33.51,33.48,33.5,39010.0,20.6807,20.6807,20.6622,20.6745,39010.0
2016-11-08 12:40:00,33.5,33.53,33.49,33.5,160148.0,20.6745,20.6931,20.6684,20.6745,160148.0
2016-11-08 12:50:00,33.5,33.54,33.49,33.54,158426.0,20.6745,20.6992,20.6684,20.6992,158426.0
2016-11-08 13:00:00,33.54,33.56,33.51,33.53,101728.0,20.6992,20.7116,20.6807,20.6931,101728.0
2016-11-08 13:10:00,33.52,33.55,33.49,33.51,71570.0,20.6869,20.7054,20.6684,20.6807,71570.0
2016-11-08 13:20:00,33.5,33.52,33.49,33.52,64181.0,20.6745,20.6869,20.6684,20.6869,64181.0
2016-11-08 13:30:00,33.52,33.56,33.51,33.54,59742.0,20.6869,20.7116,20.6807,20.6992,59742.0
2016-11-08 13:40:00,33.54,33.56,33.52,33.53,49269.0,20.6992,20.7116,20.6869,20.6931,49269.0
2016-11-08 13:50:00,33.52,33.54,33.51,33.51,50045.0,20.6869,20.6992,20.6807,20.6807,50045.0
2016-11-08 14:00:00,33.52,33.52,33.44,33.45,93850.0,20.6869,20.6869,20.6375,20.6437,93850.0
2016-11-08 14:10:00,33.45,33.47,33.4,33.41,128719.0,20.6437,20.656,20.6128,20.619,128719.0
2016-11-08 14:20:00,33.42,33.48,33.41,33.43,109791.0,20.6252,20.6622,20.619,20.6313,109791.0
2016-11-08 14:30:00,33.44,33.45,33.43,33.45,106780.0,20.6375,20.6437,20.6313,20.6437,106780.0
2016-11-08 14:40:00,33.45,33.45,33.4,33.43,77956.0,20.6437,20.6437,20.6128,20.6313,77956.0
2016-11-08 14:50:00,33.42,33.44,33.39,33.41,134287.0,20.6252,20.6375,20.6067,20.619,134287.0
2016-11-08 15:00:00,33.4,33.49,33.4,33.48,61357.0,20.6128,20.6684,20.6128,20.6622,61357.0
2016-11-08 15:10:00,33.48,33.49,33.44,33.48,86128.0,20.6622,20.6684,20.6375,20.6622,86128.0
2016-11-08 15:20:00,33.48,33.51,33.47,33.51,67811.0,20.6622,20.6807,20.656,20.6807,67811.0
2016-11-08 15:30:00,33.51,33.56,33.5,33.56,171009.0,20.6807,20.7116,20.6745,20.7116,171009.0
2016-11-08 15:40:00,33.55,33.56,33.52,33.53,172502.0,20.7054,20.7116,20.6869,20.6931,172502.0
2016-11-08 15:50:00,33.54,33.54,33.46,33.48,367902.0,20.6992,20.6992,20.6499,20.6622,367902.0
2016-11-09 09:30:00,33.19,33.36,33.19,33.31,368030.0,20.4832,20.5881,20.4832,20.5573,368030.0
2016-11-09 09:40:00,33.32,33.41,33.29,33.39,407395.0,20.5635,20.619,20.5449,20.6067,407395.0
2016-11-09 09:50:00,33.39,33.47,33.35,33.47,207990.0,20.6067,20.656,20.582,20.656,207990.0
2016-11-09 10:00:00,33.47,33.47,33.39,33.45,185079.0,20.656,20.656,20.6067,20.6437,185079.0
2016-11-09 10:10:00,33.46,33.5,33.34,33.34,157801.0,20.6499,20.6745,20.5758,20.5758,157801.0
2016-11-09 10:20:00,33.34,33.46,33.33,33.45,125722.0,20.5758,20.6499,20.5696,20.6437,125722.0
2016-11-09 10:30:00,33.47,33.51,33.37,33.47,215520.0,20.656,20.6807,20.5943,20.656,215520.0
2016-11-09 10:40:00,33.47,33.53,33.43,33.49,127406.0,20.656,20.6931,20.6313,20.6684,127406.0
2016-11-09 10:50:00,33.48,33.57,33.47,33.54,120362.0,20.6622,20.7177,20.656,20.6992,120362.0
2016-11-09 11:00:00,33.54,33.67,33.53,33.62,126544.0,20.6992,20.7795,20.6931,20.7486,126544.0
2016-11-09 11:10:00,33.62,33.72,33.62,33.7,126063.0,20.7486,20.8103,20.7486,20.798,126063.0
2016-11-09 11:20:00,33.7,33.84,33.69,33.83,107761.0,20.798,20.8844,20.7918,20.8782,107761.0
2016-11-09 11:30:00,33.84,33.96,33.83,33.96,118894.0,20.8844,20.9584,20.8782,20.9584,118894.0
2016-11-09 11:40:00,33.96,33.96,33.85,33.94,149517.0,20.9584,20.9584,20.8905,20.9461,149517.0
2016-11-09 11:50:00,33.95,34.02,33.93,33.94,151193.0,20.9523,20.9955,20.9399,20.9461,151193.0
2016-11-09 12:00:00,33.94,33.98,33.82,33.83,114708.0,20.9461,20.9708,20.872,20.8782,114708.0
2016-11-09 12:10:00,33.83,33.91,33.81,33.87,59661.0,20.8782,20.9276,20.8659,20.9029,59661.0
2016-11-09 12:20:00,33.86,33.88,33.82,33.85,48814.0,20.8967,20.9091,20.872,20.8905,48814.0
2016-11-09 12:30:00,33.85,33.87,33.81,33.81,40406.0,20.8905,20.9029,20.8659,20.8659,40406.0
2016-11-09 12:40:00,33.81,33.86,33.8,33.8,64497.0,20.8659,20.8967,20.8597,20.8597,64497.0
2016-11-09 12:50:00,33.81,33.84,33.79,33.83,38882.0,20.8659,20.8844,20.8535,20.8782,38882.0
2016-11-09 13:00:00,33.83,33.88,33.8,33.85,55563.0,20.8782,20.9091,20.8597,20.8905,55563.0
2016-11-09 13:10:00,33.85,33.89,33.84,33.87,66929.0,20.8905,20.9152,20.8844,20.9029,66929.0
2016-11-09 13:20:00,33.86,33.86,33.78,33.81,72935.0,20.8967,20.8967,20.8473,20.8659,72935.0
2016-11-09 13:30:00,33.8,33.83,33.78,33.83,83638.0,20.8597,20.8782,20.8473,20.8782,83638.0
2016-11-09 13:40:00,33.84,33.87,33.82,33.86,51426.0,20.8844,20.9029,20.872,20.8967,51426.0
2016-11-09 13:50:00,33.86,33.87,33.81,33.83,57678.0,20.8967,20.9029,20.8659,20.8782,57678.0
2016-11-09 14:00:00,33.83,33.87,33.82,33.87,46459.0,20.8782,20.9029,20.872,20.9029,46459.0
2016-11-09 14:10:00,33.87,33.9,33.86,33.89,63708.0,20.9029,20.9214,20.8967,20.9152,63708.0
2016-11-09 14:20:00,33.89,33.95,33.88,33.89,81139.0,20.9152,20.9523,20.9091,20.9152,81139.0
2016-11-09 14:30:00,33.89,33.94,33.86,33.94,144359.0,20.9152,20.9461,20.8967,20.9461,144359.0
2016-11-09 14:40:00,33.94,33.98,33.94,33.96,123539.0,20.9461,20.9708,20.9461,20.9584,123539.0
2016-11-09 14:50:00,33.96,33.96,33.91,33.92,106106.0,20.9584,20.9584,20.9276,20.9337,106106.0
2016-11-09 15:00:00,33.93,33.96,33.92,33.93,64831.0,20.9399,20.9584,20.9337,20.9399,64831.0
2016-11-09 15:10:00,33.94,34.02,33.92,34.01,117604.0,20.9461,20.9955,20.9337,20.9893,117604.0
2016-11-09 15:20:00,34.01,34.03,33.97,33.97,99521.0,20.9893,21.0016,20.9646,20.9646,99521.0
2016-11-09 15:30:00,33.97,33.98,33.91,33.91,132638.0,20.9646,20.9708,20.9276,20.9276,132638.0
2016-11-09 15:40:00,33.91,33.94,33.84,33.88,244912.0,20.9276,20.9461,20.8844,20.9091,244912.0
2016-11-09 15:50:00,33.89,33.91,33.84,33.84,284806.0,20.9152,20.9276,20.8844,20.8844,284806.0
2016-11-10 09:30:00,34.28,34.3,34.09,34.14,367853.0,21.1559,21.1683,21.0387,21.0695,367853.0
2016-11-10 09:40:00,34.15,34.31,34.14,34.25,195567.0,21.0757,21.1744,21.0695,21.1374,195567.0
2016-11-10 09:50:00,34.25,34.25,34.17,34.21,279511.0,21.1374,21.1374,21.088,21.1127,279511.0
2016-11-10 10:00:00,34.2,34.24,34.13,34.18,211384.0,21.1066,21.1312,21.0634,21.0942,211384.0
2016-11-10 10:10:00,34.18,34.2,34.07,34.13,154820.0,21.0942,21.1066,21.0263,21.0634,154820.0
2016-11-10 10:20:00,34.14,34.25,34.13,34.2,190824.0,21.0695,21.1374,21.0634,21.1066,190824.0
2016-11-10 10:30:00,34.2,34.23,34.02,34.03,192767.0,21.1066,21.1251,20.9955,21.0016,192767.0
2016-11-10 10:40:00,34.03,34.1,33.97,34.03,151669.0,21.0016,21.0448,20.9646,21.0016,151669.0
2016-11-10 10:50:00,34.03,34.08,33.99,33.99,137208.0,21.0016,21.0325,20.9769,20.9769,137208.0
2016-11-10 11:00:00,33.99,34.03,33.93,33.95,226104.0,20.9769,21.0016,20.9399,20.9523,226104.0
2016-11-10 11:10:00,33.94,33.95,33.84,33.94,169104.0,20.9461,20.9523,20.8844,20.9461,169104.0
2016-11-10 11:20:00,33.93,34.05,33.91,33.98,138793.0,20.9399,21.014,20.9276,20.9708,138793.0
2016-11-10 11:30:00,33.99,34.0,33.9,33.98,314104.0,20.9769,20.9831,20.9214,20.9708,314104.0
2016-11-10 11:40:00,33.98,34.06,33.96,34.0,80096.0,20.9708,21.0201,20.9584,20.9831,80096.0
2016-11-10 11:50:00,34.0,34.02,33.94,33.95,73037.0,20.9831,20.9955,20.9461,20.9523,73037.0
2016-11-10 12:00:00,33.96,34.04,33.95,34.01,61046.0,20.9584,21.0078,20.9523,20.9893,61046.0
2016-11-10 12:10:00,34.01,34.07,34.01,34.05,87187.0,20.9893,21.0263,20.9893,21.014,87187.0
2016-11-10 12:20:00,34.04,34.06,34.01,34.04,58985.0,21.0078,21.0201,20.9893,21.0078,58985.0
2016-11-10 12:30:00,34.04,34.06,33.99,34.0,60542.0,21.0078,21.0201,20.9769,20.9831,60542.0
2016-11-10 12:40:00,33.98,34.01,33.97,34.0,58588.0,20.9708,20.9893,20.9646,20.9831,58588.0
2016-11-10 12:50:00,33.99,34.05,33.99,34.03,77056.0,20.9769,21.014,20.9769,21.0016,77056.0
2016-11-10 13:00:00,34.04,34.05,34.0,34.05,53842.0,21.0078,21.014,20.9831,21.014,53842.0
2016-11-10 13:10:00,34.04,34.06,33.99,34.04,76283.0,21.0078,21.0201,20.9769,21.0078,76283.0
2016-11-10 13:20:00,34.04,34.08,34.01,34.06,68199.0,21.0078,21.0325,20.9893,21.0201,68199.0
2016-11-10 13:30:00,34.06,34.09,34.02,34.06,41190.0,21.0201,21.0387,20.9955,21.0201,41190.0
2016-11-10 13:40:00,34.07,34.11,34.03,34.1,32007.0,21.0263,21.051,21.0016,21.0448,32007.0
2016-11-10 13:50:00,34.1,34.14,34.08,34.12,81054.0,21.0448,21.0695,21.0325,21.0572,81054.0
2016-11-10 14:00:00,34.11,34.14,34.09,34.12,40674.0,21.051,21.0695,21.0387,21.0572,40674.0
2016-11-10 14:10:00,34.12,34.13,34.06,34.09,62436.0,21.0572,21.0634,21.0201,21.0387,62436.0
2016-11-10 14:20:00,34.09,34.1,34.04,34.07,74217.0,21.0387,21.0448,21.0078,21.0263,74217.0
2016-11-10 14:30:00,34.07,34.08,34.0,34.05,49587.0,21.0263,21.0325,20.9831,21.014,49587.0
2016-11-10 14:40:00,34.05,34.07,34.03,34.04,65480.0,21.014,21.0263,21.0016,21.0078,65480.0
2016-11-10 14:50:00,34.03,34.04,33.96,33.99,66602.0,21.0016,21.0078,20.9584,20.9769,66602.0
2016-11-10 15:00:00,33.99,34.0,33.97,33.99,67808.0,20.9769,20.9831,20.9646,20.9769,67808.0
2016-11-10 15:10:00,33.98,33.99,33.95,33.97,71350.0,20.9708,20.9769,20.9523,20.9646,71350.0
2016-11-10 15:20:00,33.97,34.05,33.96,34.02,181007.0,20.9646,21.014,20.9584,20.9955,181007.0
2016-11-10 15:30:00,34.01,34.01,33.95,33.98,96180.0,20.9893,20.9893,20.9523,20.9708,96180.0
2016-11-10 15:40:00,33.98,34.0,33.93,34.0,113698.0,20.9708,20.9831,20.9399,20.9831,113698.0
2016-11-10 15:50:00,34.0,34.0,33.93,33.94,329808.0,20.9831,20.9831,20.9399,20.9461,329808.0
2016-11-11 09:30:00,33.51,33.58,33.33,33.37,737490.0,20.6807,20.7239,20.5696,20.5943,737490.0
2016-11-11 09:40:00,33.37,33.38,33.16,33.16,365241.0,20.5943,20.6005,20.4647,20.4647,365241.0
2016-11-11 09:50:00,33.17,33.22,33.12,33.22,255576.0,20.4709,20.5017,20.44,20.5017,255576.0
2016-11-11 10:00:00,33.23,33.3,33.2,33.28,213651.0,20.5079,20.5511,20.4894,20.5388,213651.0
2016-11-11 10:10:00,33.28,33.34,33.22,33.25,282526.0,20.5388,20.5758,20.5017,20.5203,282526.0
2016-11-11 10:20:00,33.25,33.28,33.18,33.24,183843.0,20.5203,20.5388,20.4771,20.5141,183843.0
2016-11-11 10:30:00,33.24,33.25,33.13,33.13,139940.0,20.5141,20.5203,20.4462,20.4462,139940.0
2016-11-11 10:40:00,33.13,33.14,33.01,33.02,243454.0,20.4462,20.4524,20.3721,20.3783,243454.0
2016-11-11 10:50:00,33.02,33.04,32.98,33.0,330957.0,20.3783,20.3907,20.3536,20.366,330957.0
2016-11-11 11:00:00,33.0,33.08,32.98,33.07,169664.0,20.366,20.4153,20.3536,20.4092,169664.0
2016-11-11 11:10:00,33.06,33.08,32.98,32.99,186194.0,20.403,20.4153,20.3536,20.3598,186194.0
2016-11-11 11:20:00,32.99,33.01,32.93,33.0,154774.0,20.3598,20.3721,20.3228,20.366,154774.0
2016-11-11 11:30:00,33.0,33.07,32.95,33.06,165800.0,20.366,20.4092,20.3351,20.403,165800.0
2016-11-11 11:40:00,33.05,33.13,33.04,33.05,109901.0,20.3968,20.4462,20.3907,20.3968,109901.0
2016-11-11 11:50:00,33.05,33.06,33.01,33.03,128574.0,20.3968,20.403,20.3721,20.3845,128574.0
2016-11-11 12:00:00,33.03,33.08,33.02,33.07,142975.0,20.3845,20.4153,20.3783,20.4092,142975.0
2016-11-11 12:10:00,33.08,33.11,33.03,33.1,156878.0,20.4153,20.4339,20.3845,20.4277,156878.0
2016-11-11 12:20:00,33.1,33.14,33.06,33.14,61594.0,20.4277,20.4524,20.403,20.4524,61594.0
2016-11-11 12:30:00,33.14,33.16,33.11,33.13,68523.0,20.4524,20.4647,20.4339,20.4462,68523.0
2016-11-11 12:40:00,33.14,33.16,33.12,33.15,46658.0,20.4524,20.4647,20.44,20.4585,46658.0
2016-11-11 12:50:00,33.15,33.15,33.1,33.13,48854.0,20.4585,20.4585,20.4277,20.4462,48854.0
2016-11-11 13:00:00,33.13,33.18,33.13,33.16,65547.0,20.4462,20.4771,20.4462,20.4647,65547.0
2016-11-11 13:10:00,33.16,33.17,33.13,33.13,68815.0,20.4647,20.4709,20.4462,20.4462,68815.0
2016-11-11 13:20:00,33.14,33.18,33.13,33.16,60408.0,20.4524,20.4771,20.4462,20.4647,60408.0
2016-11-11 13:30:00,33.17,33.18,33.05,33.05,212037.0,20.4709,20.4771,20.3968,20.3968,212037.0
2016-11-11 13:40:00,33.06,33.09,33.05,33.08,64041.0,20.403,20.4215,20.3968,20.4153,64041.0
2016-11-11 13:50:00,33.08,33.11,33.05,33.06,57644.0,20.4153,20.4339,20.3968,20.403,57644.0
2016-11-11 14:00:00,33.05,33.07,33.0,33.05,97806.0,20.3968,20.4092,20.366,20.3968,97806.0
2016-11-11 14:10:00,33.05,33.07,33.03,33.07,39350.0,20.3968,20.4092,20.3845,20.4092,39350.0
2016-11-11 14:20:00,33.08,33.08,33.01,33.01,63753.0,20.4153,20.4153,20.3721,20.3721,63753.0
2016-11-11 14:30:00,33.02,33.03,32.96,32.98,192251.0,20.3783,20.3845,20.3413,20.3536,192251.0
2016-11-11 14:40:00,32.98,33.02,32.98,33.01,87473.0,20.3536,20.3783,20.3536,20.3721,87473.0
2016-11-11 14:50:00,33.01,33.03,32.99,33.0,65777.0,20.3721,20.3845,20.3598,20.366,65777.0
2016-11-11 15:00:00,32.99,33.07,32.99,33.06,66579.0,20.3598,20.4092,20.3598,20.403,66579.0
2016-11-11 15:10:00,33.06,33.1,33.05,33.09,90853.0,20.403,20.4277,20.3968,20.4215,90853.0
2016-11-11 15:20:00,33.09,33.13,33.08,33.12,60749.0,20.4215,20.4462,20.4153,20.44,60749.0
2016-11-11 15:30:00,33.12,33.15,33.11,33.11,89849.0,20.44,20.4585,20.4339,20.4339,89849.0
2016-11-11 15:40:00,33.11,33.18,33.09,33.15,206070.0,20.4339,20.4771,20.4215,20.4585,206070.0
2016-11-11 15:50:00,33.15,33.21,33.14,33.16,412618.0,20.4585,20.4956,20.4524,20.4647,412618.0
2016-11-14 09:30:00,32.75,32.81,32.7,32.7,391764.0,20.2117,20.2487,20.1808,20.1808,391764.0
2016-11-14 09:40:00,32.7,32.79,32.69,32.75,370529.0,20.1808,20.2364,20.1747,20.2117,370529.0
2016-11-14 09:50:00,32.74,32.78,32.66,32.67,176629.0,20.2055,20.2302,20.1561,20.1623,176629.0
2016-11-14 10:00:00,32.68,32.77,32.67,32.71,187991.0,20.1685,20.224,20.1623,20.187,187991.0
2016-11-14 10:10:00,32.71,32.79,32.69,32.78,173125.0,20.187,20.2364,20.1747,20.2302,173125.0
2016-11-14 10:20:00,32.78,32.8,32.67,32.7,177147.0,20.2302,20.2425,20.1623,20.1808,177147.0
2016-11-14 10:30:00,32.7,32.8,32.69,32.74,160600.0,20.1808,20.2425,20.1747,20.2055,160600.0
2016-11-14 10:40:00,32.73,32.77,32.7,32.71,75580.0,20.1993,20.224,20.1808,20.187,75580.0
2016-11-14 10:50:00,32.71,32.75,32.67,32.7,102143.0,20.187,20.2117,20.1623,20.1808,102143.0
2016-11-14 11:00:00,32.69,32.71,32.65,32.68,105125.0,20.1747,20.187,20.15,20.1685,105125.0
2016-11-14 11:10:00,32.69,32.7,32.62,32.68,118228.0,20.1747,20.1808,20.1315,20.1685,118228.0
2016-11-14 11:20:00,32.68,32.69,32.62,32.62,114648.0,20.1685,20.1747,20.1315,20.1315,114648.0
2016-11-14 11:30:00,32.62,32.65,32.55,32.6,198252.0,20.1315,20.15,20.0883,20.1191,198252.0
2016-11-14 11:40:00,32.6,32.62,32.57,32.61,55633.0,20.1191,20.1315,20.1006,20.1253,55633.0
2016-11-14 11:50:00,32.61,32.61,32.56,32.56,109986.0,20.1253,20.1253,20.0944,20.0944,109986.0
2016-11-14 12:00:00,32.56,32.57,32.55,32.56,71237.0,20.0944,20.1006,20.0883,20.0944,71237.0
2016-11-14 12:10:00,32.56,32.57,32.53,32.56,96827.0,20.0944,20.1006,20.0759,20.0944,96827.0
2016-11-14 12:20:00,32.55,32.58,32.54,32.57,51878.0,20.0883,20.1068,20.0821,20.1006,51878.0
2016-11-14 12:30:00,32.57,32.62,32.57,32.62,68384.0,20.1006,20.1315,20.1006,20.1315,68384.0
2016-11-14 12:40:00,32.62,32.64,32.61,32.61,52299.0,20.1315,20.1438,20.1253,20.1253,52299.0
2016-11-14 12:50:00,32.62,32.65,32.61,32.64,29253.0,20.1315,20.15,20.1253,20.1438,29253.0
2016-11-14 13:00:00,32.65,32.7,32.62,32.69,89800.0,20.15,20.1808,20.1315,20.1747,89800.0
2016-11-14 13:10:00,32.7,32.74,32.69,32.71,62113.0,20.1808,20.2055,20.1747,20.187,62113.0
2016-11-14 13:20:00,32.71,32.8,32.71,32.79,88484.0,20.187,20.2425,20.187,20.2364,88484.0
2016-11-14 13:30:00,32.79,32.83,32.77,32.79,124476.0,20.2364,20.2611,20.224,20.2364,124476.0
2016-11-14 13:40:00,32.79,32.86,32.78,32.86,77374.0,20.2364,20.2796,20.2302,20.2796,77374.0
2016-11-14 13:50:00,32.87,32.9,32.84,32.89,82477.0,20.2857,20.3043,20.2672,20.2981,82477.0
2016-11-14 14:00:00,32.89,32.9,32.81,32.85,98755.0,20.2981,20.3043,20.2487,20.2734,98755.0
2016-11-14 14:10:00,32.84,32.92,32.83,32.91,90865.0,20.2672,20.3166,20.2611,20.3104,90865.0
2016-11-14 14:20:00,32.91,32.92,32.84,32.85,65862.0,20.3104,20.3166,20.2672,20.2734,65862.0
2016-11-14 14:30:00,32.85,32.89,32.83,32.87,60291.0,20.2734,20.2981,20.2611,20.2857,60291.0
2016-11-14 14:40:00,32.87,32.9,32.85,32.88,73204.0,20.2857,20.3043,20.2734,20.2919,73204.0
2016-11-14 14:50:00,32.88,32.92,32.87,32.92,92758.0,20.2919,20.3166,20.2857,20.3166,92758.0
2016-11-14 15:00:00,32.92,32.94,32.9,32.92,83383.0,20.3166,20.3289,20.3043,20.3166,83383.0
2016-11-14 15:10:00,32.92,32.97,32.91,32.95,135565.0,20.3166,20.3475,20.3104,20.3351,135565.0
2016-11-14 15:20:00,32.95,32.96,32.91,32.94,117153.0,20.3351,20.3413,20.3104,20.3289,117153.0
2016-11-14 15:30:00,32.95,33.0,32.94,33.0,140693.0,20.3351,20.366,20.3289,20.366,140693.0
2016-11-14 15:40:00,33.0,33.0,32.94,32.97,218641.0,20.366,20.366,20.3289,20.3475,218641.0
2016-11-14 15:50:00,32.97,33.0,32.94,32.99,321266.0,20.3475,20.366,20.3289,20.3598,321266.0
2016-11-15 09:30:00,33.22,33.4,33.22,33.34,423969.0,20.5017,20.6128,20.5017,20.5758,423969.0
2016-11-15 09:40:00,33.34,33.37,33.27,33.37,265094.0,20.5758,20.5943,20.5326,20.5943,265094.0
2016-11-15 09:50:00,33.38,33.4,33.32,33.37,264225.0,20.6005,20.6128,20.5635,20.5943,264225.0
2016-11-15 10:00:00,33.36,33.45,33.35,33.42,166540.0,20.5881,20.6437,20.582,20.6252,166540.0
2016-11-15 10:10:00,33.42,33.49,33.42,33.47,300579.0,20.6252,20.6684,20.6252,20.656,300579.0
2016-11-15 10:20:00,33.47,33.49,33.35,33.36,104002.0,20.656,20.6684,20.582,20.5881,104002.0
2016-11-15 10:30:00,33.35,33.39,33.3,33.3,111470.0,20.582,20.6067,20.5511,20.5511,111470.0
2016-11-15 10:40:00,33.31,33.34,33.28,33.28,93440.0,20.5573,20.5758,20.5388,20.5388,93440.0
2016-11-15 10:50:00,33.29,33.32,33.25,33.3,108250.0,20.5449,20.5635,20.5203,20.5511,108250.0
2016-11-15 11:00:00,33.3,33.39,33.28,33.35,117139.0,20.5511,20.6067,20.5388,20.582,117139.0
2016-11-15 11:10:00,33.36,33.46,33.36,33.43,156737.0,20.5881,20.6499,20.5881,20.6313,156737.0
2016-11-15 11:20:00,33.44,33.49,33.38,33.39,190859.0,20.6375,20.6684,20.6005,20.6067,190859.0
2016-11-15 11:30:00,33.38,33.4,33.3,33.36,171736.0,20.6005,20.6128,20.5511,20.5881,171736.0
2016-11-15 11:40:00,33.36,33.39,33.34,33.35,51916.0,20.5881,20.6067,20.5758,20.582,51916.0
2016-11-15 11:50:00,33.35,33.43,33.35,33.41,79168.0,20.582,20.6313,20.582,20.619,79168.0
2016-11-15 12:00:00,33.41,33.45,33.39,33.42,70071.0,20.619,20.6437,20.6067,20.6252,70071.0
2016-11-15 12:10:00,33.41,33.45,33.41,33.44,90966.0,20.619,20.6437,20.619,20.6375,90966.0
2016-11-15 12:20:00,33.44,33.46,33.42,33.43,88309.0,20.6375,20.6499,20.6252,20.6313,88309.0
2016-11-15 12:30:00,33.42,33.45,33.38,33.41,65648.0,20.6252,20.6437,20.6005,20.619,65648.0
2016-11-15 12:40:00,33.41,33.42,33.38,33.41,54761.0,20.619,20.6252,20.6005,20.619,54761.0
2016-11-15 12:50:00,33.4,33.44,33.4,33.43,54005.0,20.6128,20.6375,20.6128,20.6313,54005.0
2016-11-15 13:00:00,33.42,33.44,33.4,33.42,62500.0,20.6252,20.6375,20.6128,20.6252,62500.0
2016-11-15 13:10:00,33.42,33.42,33.34,33.35,79757.0,20.6252,20.6252,20.5758,20.582,79757.0
2016-11-15 13:20:00,33.36,33.4,33.35,33.4,72867.0,20.5881,20.6128,20.582,20.6128,72867.0
2016-11-15 13:30:00,33.39,33.4,33.35,33.37,37277.0,20.6067,20.6128,20.582,20.5943,37277.0
2016-11-15 13:40:00,33.37,33.41,33.36,33.4,43768.0,20.5943,20.619,20.5881,20.6128,43768.0
2016-11-15 13:50:00,33.39,33.43,33.39,33.41,46614.0,20.6067,20.6313,20.6067,20.619,46614.0
2016-11-15 14:00:00,33.42,33.45,33.42,33.43,67726.0,20.6252,20.6437,20.6252,20.6313,67726.0
2016-11-15 14:10:00,33.44,33.47,33.43,33.46,52191.0,20.6375,20.656,20.6313,20.6499,52191.0
2016-11-15 14:20:00,33.46,33.5,33.45,33.48,192286.0,20.6499,20.6745,20.6437,20.6622,192286.0
2016-11-15 14:30:00,33.48,33.59,33.47,33.58,251329.0,20.6622,20.7301,20.656,20.7239,251329.0
2016-11-15 14:40:00,33.59,33.6,33.57,33.59,85193.0,20.7301,20.7363,20.7177,20.7301,85193.0
2016-11-15 14:50:00,33.59,33.68,33.57,33.65,349223.0,20.7301,20.7856,20.7177,20.7671,349223.0
2016-11-15 15:00:00,33.64,33.66,33.59,33.61,83495.0,20.7609,20.7733,20.7301,20.7424,83495.0
2016-11-15 15:10:00,33.6,33.61,33.56,33.56,93277.0,20.7363,20.7424,20.7116,20.7116,93277.0
2016-11-15 15:20:00,33.57,33.6,33.54,33.59,71411.0,20.7177,20.7363,20.6992,20.7301,71411.0
2016-11-15 15:30:00,33.59,33.6,33.56,33.6,80486.0,20.7301,20.7363,20.7116,20.7363,80486.0
2016-11-15 15:40:00,33.59,33.62,33.59,33.59,218237.0,20.7301,20.7486,20.7301,20.7301,218237.0
2016-11-15 15:50:00,33.59,33.63,33.55,33.61,311888.0,20.7301,20.7548,20.7054,20.7424,311888.0
2016-11-16 09:30:00,33.26,33.3,33.18,33.18,572733.0,20.5264,20.5511,20.4771,20.4771,572733.0
2016-11-16 09:40:00,33.18,33.26,33.17,33.24,159312.0,20.4771,20.5264,20.4709,20.5141,159312.0
2016-11-16 09:50:00,33.23,33.23,33.15,33.19,122713.0,20.5079,20.5079,20.4585,20.4832,122713.0
2016-11-16 10:00:00,33.2,33.27,33.17,33.27,97408.0,20.4894,20.5326,20.4709,20.5326,97408.0
2016-11-16 10:10:00,33.27,33.33,33.26,33.33,122328.0,20.5326,20.5696,20.5264,20.5696,122328.0
2016-11-16 10:20:00,33.33,33.38,33.3,33.32,105583.0,20.5696,20.6005,20.5511,20.5635,105583.0
2016-11-16 10:30:00,33.3,33.48,33.18,33.42,403876.0,20.5511,20.6622,20.4771,20.6252,403876.0
2016-11-16 10:40:00,33.43,33.52,33.35,33.36,115156.0,20.6313,20.6869,20.582,20.5881,115156.0
2016-11-16 10:50:00,33.36,33.39,33.3,33.33,102286.0,20.5881,20.6067,20.5511,20.5696,102286.0
2016-11-16 11:00:00,33.33,33.34,33.25,33.29,92084.0,20.5696,20.5758,20.5203,20.5449,92084.0
2016-11-16 11:10:00,33.3,33.39,33.3,33.35,75428.0,20.5511,20.6067,20.5511,20.582,75428.0
2016-11-16 11:20:00,33.34,33.36,33.23,33.3,126558.0,20.5758,20.5881,20.5079,20.5511,126558.0
2016-11-16 11:30:00,33.3,33.31,33.2,33.21,137386.0,20.5511,20.5573,20.4894,20.4956,137386.0
2016-11-16 11:40:00,33.21,33.25,33.16,33.22,99935.0,20.4956,20.5203,20.4647,20.5017,99935.0
2016-11-16 11:50:00,33.23,33.28,33.2,33.26,52486.0,20.5079,20.5388,20.4894,20.5264,52486.0
2016-11-16 12:00:00,33.25,33.28,33.24,33.25,41132.0,20.5203,20.5388,20.5141,20.5203,41132.0
2016-11-16 12:10:00,33.25,33.25,33.19,33.2,40991.0,20.5203,20.5203,20.4832,20.4894,40991.0
2016-11-16 12:20:00,33.2,33.29,33.19,33.29,52300.0,20.4894,20.5449,20.4832,20.5449,52300.0
2016-11-16 12:30:00,33.29,33.32,33.22,33.28,260893.0,20.5449,20.5635,20.5017,20.5388,260893.0
2016-11-16 12:40:00,33.28,33.31,33.26,33.29,147423.0,20.5388,20.5573,20.5264,20.5449,147423.0
2016-11-16 12:50:00,33.29,33.29,33.26,33.26,35358.0,20.5449,20.5449,20.5264,20.5264,35358.0
2016-11-16 13:00:00,33.27,33.27,33.21,33.22,43083.0,20.5326,20.5326,20.4956,20.5017,43083.0
2016-11-16 13:10:00,33.23,33.24,33.2,33.21,45394.0,20.5079,20.5141,20.4894,20.4956,45394.0
2016-11-16 13:20:00,33.2,33.22,33.18,33.22,79070.0,20.4894,20.5017,20.4771,20.5017,79070.0
2016-11-16 13:30:00,33.21,33.22,33.18,33.21,47481.0,20.4956,20.5017,20.4771,20.4956,47481.0
2016-11-16 13:40:00,33.21,33.23,33.2,33.2,38725.0,20.4956,20.5079,20.4894,20.4894,38725.0
2016-11-16 13:50:00,33.2,33.24,33.19,33.23,25299.0,20.4894,20.5141,20.4832,20.5079,25299.0
2016-11-16 14:00:00,33.23,33.27,33.23,33.24,47414.0,20.5079,20.5326,20.5079,20.5141,47414.0
2016-11-16 14:10:00,33.23,33.24,33.2,33.21,45200.0,20.5079,20.5141,20.4894,20.4956,45200.0
2016-11-16 14:20:00,33.2,33.21,33.18,33.18,47029.0,20.4894,20.4956,20.4771,20.4771,47029.0
2016-11-16 14:30:00,33.18,33.19,33.17,33.17,69330.0,20.4771,20.4832,20.4709,20.4709,69330.0
2016-11-16 14:40:00,33.18,33.21,33.17,33.2,48314.0,20.4771,20.4956,20.4709,20.4894,48314.0
2016-11-16 14:50:00,33.19,33.24,33.19,33.24,40860.0,20.4832,20.5141,20.4832,20.5141,40860.0
2016-11-16 15:00:00,33.24,33.3,33.23,33.28,82933.0,20.5141,20.5511,20.5079,20.5388,82933.0
2016-11-16 15:10:00,33.28,33.34,33.26,33.33,130186.0,20.5388,20.5758,20.5264,20.5696,130186.0
2016-11-16 15:20:00,33.33,33.34,33.29,33.3,68552.0,20.5696,20.5758,20.5449,20.5511,68552.0
2016-11-16 15:30:00,33.3,33.31,33.26,33.27,138841.0,20.5511,20.5573,20.5264,20.5326,138841.0
2016-11-16 15:40:00,33.27,33.33,33.27,33.3,260686.0,20.5326,20.5696,20.5326,20.5511,260686.0
2016-11-16 15:50:00,33.3,33.32,33.26,33.3,342157.0,20.5511,20.5635,20.5264,20.5511,342157.0
2016-11-17 09:30:00,33.58,33.79,33.54,33.73,539294.0,20.7239,20.8535,20.6992,20.8165,539294.0
2016-11-17 09:40:00,33.73,33.78,33.69,33.7,206674.0,20.8165,20.8473,20.7918,20.798,206674.0
2016-11-17 09:50:00,33.7,33.85,33.67,33.8,194510.0,20.798,20.8905,20.7795,20.8597,194510.0
2016-11-17 10:00:00,33.8,33.86,33.75,33.79,155165.0,20.8597,20.8967,20.8288,20.8535,155165.0
2016-11-17 10:10:00,33.79,33.87,33.76,33.77,153277.0,20.8535,20.9029,20.835,20.8412,153277.0
2016-11-17 10:20:00,33.76,33.8,33.7,33.74,117119.0,20.835,20.8597,20.798,20.8227,117119.0
2016-11-17 10:30:00,33.74,33.74,33.61,33.67,165364.0,20.8227,20.8227,20.7424,20.7795,165364.0
2016-11-17 10:40:00,33.66,33.69,33.59,33.62,165638.0,20.7733,20.7918,20.7301,20.7486,165638.0
2016-11-17 10:50:00,33.62,33.72,33.6,33.69,133211.0,20.7486,20.8103,20.7363,20.7918,133211.0
2016-11-17 11:00:00,33.69,33.71,33.64,33.7,92100.0,20.7918,20.8041,20.7609,20.798,92100.0
2016-11-17 11:10:00,33.71,33.75,33.69,33.71,111980.0,20.8041,20.8288,20.7918,20.8041,111980.0
2016-11-17 11:20:00,33.71,33.74,33.6,33.64,120453.0,20.8041,20.8227,20.7363,20.7609,120453.0
2016-11-17 11:30:00,33.63,33.67,33.61,33.67,126705.0,20.7548,20.7795,20.7424,20.7795,126705.0
2016-11-17 11:40:00,33.67,33.7,33.64,33.7,64241.0,20.7795,20.798,20.7609,20.798,64241.0
2016-11-17 11:50:00,33.69,33.71,33.66,33.67,75707.0,20.7918,20.8041,20.7733,20.7795,75707.0
2016-11-17 12:00:00,33.67,33.71,33.67,33.69,40395.0,20.7795,20.8041,20.7795,20.7918,40395.0
2016-11-17 12:10:00,33.7,33.7,33.65,33.67,59584.0,20.798,20.798,20.7671,20.7795,59584.0
2016-11-17 12:20:00,33.67,33.72,33.66,33.69,76287.0,20.7795,20.8103,20.7733,20.7918,76287.0
2016-11-17 12:30:00,33.69,33.69,33.63,33.65,47248.0,20.7918,20.7918,20.7548,20.7671,47248.0
2016-11-17 12:40:00,33.65,33.65,33.57,33.58,80633.0,20.7671,20.7671,20.7177,20.7239,80633.0
2016-11-17 12:50:00,33.58,33.58,33.52,33.53,42810.0,20.7239,20.7239,20.6869,20.6931,42810.0
2016-11-17 13:00:00,33.53,33.56,33.52,33.53,78216.0,20.6931,20.7116,20.6869,20.6931,78216.0
2016-11-17 13:10:00,33.52,33.56,33.51,33.55,47356.0,20.6869,20.7116,20.6807,20.7054,47356.0
2016-11-17 13:20:00,33.55,33.57,33.54,33.56,103322.0,20.7054,20.7177,20.6992,20.7116,103322.0
2016-11-17 13:30:00,33.56,33.58,33.55,33.57,58791.0,20.7116,20.7239,20.7054,20.7177,58791.0
2016-11-17 13:40:00,33.56,33.56,33.51,33.54,71570.0,20.7116,20.7116,20.6807,20.6992,71570.0
2016-11-17 13:50:00,33.54,33.55,33.51,33.52,77925.0,20.6992,20.7054,20.6807,20.6869,77925.0
2016-11-17 14:00:00,33.51,33.52,33.48,33.5,165878.0,20.6807,20.6869,20.6622,20.6745,165878.0
2016-11-17 14:10:00,33.5,33.54,33.48,33.52,132987.0,20.6745,20.6992,20.6622,20.6869,132987.0
2016-11-17 14:20:00,33.52,33.55,33.52,33.54,69765.0,20.6869,20.7054,20.6869,20.6992,69765.0
2016-11-17 14:30:00,33.53,33.54,33.52,33.53,57382.0,20.6931,20.6992,20.6869,20.6931,57382.0
2016-11-17 14:40:00,33.52,33.54,33.5,33.51,77772.0,20.6869,20.6992,20.6745,20.6807,77772.0
2016-11-17 14:50:00,33.51,33.53,33.49,33.51,144081.0,20.6807,20.6931,20.6684,20.6807,144081.0
2016-11-17 15:00:00,33.51,33.52,33.45,33.47,193317.0,20.6807,20.6869,20.6437,20.656,193317.0
2016-11-17 15:10:00,33.47,33.5,33.45,33.46,69650.0,20.656,20.6745,20.6437,20.6499,69650.0
2016-11-17 15:20:00,33.46,33.49,33.45,33.47,114761.0,20.6499,20.6684,20.6437,20.656,114761.0
2016-11-17 15:30:00,33.48,33.5,33.46,33.47,182305.0,20.6622,20.6745,20.6499,20.656,182305.0
2016-11-17 15:40:00,33.46,33.49,33.45,33.48,192437.0,20.6499,20.6684,20.6437,20.6622,192437.0
2016-11-17 15:50:00,33.48,33.52,33.46,33.51,277749.0,20.6622,20.6869,20.6499,20.6807,277749.0
2016-11-18 09:30:00,33.35,33.49,33.34,33.49,351152.0,20.582,20.6684,20.5758,20.6684,351152.0
2016-11-18 09:40:00,33.49,33.49,33.37,33.42,221519.0,20.6684,20.6684,20.5943,20.6252,221519.0
2016-11-18 09:50:00,33.42,33.46,33.35,33.39,354946.0,20.6252,20.6499,20.582,20.6067,354946.0
2016-11-18 10:00:00,33.39,33.42,33.35,33.37,612347.0,20.6067,20.6252,20.582,20.5943,612347.0
2016-11-18 10:10:00,33.36,33.4,33.32,33.35,337130.0,20.5881,20.6128,20.5635,20.582,337130.0
2016-11-18 10:20:00,33.35,33.35,33.29,33.35,236315.0,20.582,20.582,20.5449,20.582,236315.0
2016-11-18 10:30:00,33.35,33.38,33.29,33.32,206975.0,20.582,20.6005,20.5449,20.5635,206975.0
2016-11-18 10:40:00,33.32,33.35,33.27,33.31,156098.0,20.5635,20.582,20.5326,20.5573,156098.0
2016-11-18 10:50:00,33.31,33.34,33.3,33.32,154326.0,20.5573,20.5758,20.5511,20.5635,154326.0
2016-11-18 11:00:00,33.32,33.34,33.29,33.31,129493.0,20.5635,20.5758,20.5449,20.5573,129493.0
2016-11-18 11:10:00,33.32,33.41,33.31,33.41,246860.0,20.5635,20.619,20.5573,20.619,246860.0
2016-11-18 11:20:00,33.41,33.47,33.41,33.46,130124.0,20.619,20.656,20.619,20.6499,130124.0
2016-11-18 11:30:00,33.46,33.47,33.4,33.45,244096.0,20.6499,20.656,20.6128,20.6437,244096.0
2016-11-18 11:40:00,33.45,33.48,33.43,33.47,97962.0,20.6437,20.6622,20.6313,20.656,97962.0
2016-11-18 11:50:00,33.47,33.53,33.47,33.52,121737.0,20.656,20.6931,20.656,20.6869,121737.0
2016-11-18 12:00:00,33.52,33.56,33.51,33.55,106097.0,20.6869,20.7116,20.6807,20.7054,106097.0
2016-11-18 12:10:00,33.55,33.6,33.53,33.6,129998.0,20.7054,20.7363,20.6931,20.7363,129998.0
2016-11-18 12:20:00,33.59,33.65,33.59,33.65,138524.0,20.7301,20.7671,20.7301,20.7671,138524.0
2016-11-18 12:30:00,33.65,33.7,33.64,33.68,111767.0,20.7671,20.798,20.7609,20.7856,111767.0
2016-11-18 12:40:00,33.68,33.7,33.64,33.68,133185.0,20.7856,20.798,20.7609,20.7856,133185.0
2016-11-18 12:50:00,33.68,33.7,33.67,33.69,41385.0,20.7856,20.798,20.7795,20.7918,41385.0
2016-11-18 13:00:00,33.69,33.69,33.58,33.62,96796.0,20.7918,20.7918,20.7239,20.7486,96796.0
2016-11-18 13:10:00,33.62,33.66,33.6,33.66,48381.0,20.7486,20.7733,20.7363,20.7733,48381.0
2016-11-18 13:20:00,33.66,33.71,33.65,33.71,88417.0,20.7733,20.8041,20.7671,20.8041,88417.0
2016-11-18 13:30:00,33.71,33.76,33.7,33.75,140895.0,20.8041,20.835,20.798,20.8288,140895.0
2016-11-18 13:40:00,33.75,33.79,33.7,33.79,183951.0,20.8288,20.8535,20.798,20.8535,183951.0
2016-11-18 13:50:00,33.79,33.8,33.74,33.75,72121.0,20.8535,20.8597,20.8227,20.8288,72121.0
2016-11-18 14:00:00,33.75,33.76,33.72,33.73,87560.0,20.8288,20.835,20.8103,20.8165,87560.0
2016-11-18 14:10:00,33.74,33.74,33.68,33.72,87782.0,20.8227,20.8227,20.7856,20.8103,87782.0
2016-11-18 14:20:00,33.73,33.75,33.7,33.72,86785.0,20.8165,20.8288,20.798,20.8103,86785.0
2016-11-18 14:30:00,33.73,33.73,33.68,33.7,91223.0,20.8165,20.8165,20.7856,20.798,91223.0
2016-11-18 14:40:00,33.7,33.72,33.68,33.7,78296.0,20.798,20.8103,20.7856,20.798,78296.0
2016-11-18 14:50:00,33.71,33.72,33.7,33.7,34653.0,20.8041,20.8103,20.798,20.798,34653.0
2016-11-18 15:00:00,33.7,33.73,33.69,33.7,135525.0,20.798,20.8165,20.7918,20.798,135525.0
2016-11-18 15:10:00,33.7,33.73,33.69,33.73,72098.0,20.798,20.8165,20.7918,20.8165,72098.0
2016-11-18 15:20:00,33.73,33.74,33.71,33.71,92144.0,20.8165,20.8227,20.8041,20.8041,92144.0
2016-11-18 15:30:00,33.72,33.73,33.65,33.66,143466.0,20.8103,20.8165,20.7671,20.7733,143466.0
2016-11-18 15:40:00,33.66,33.69,33.65,33.66,126545.0,20.7733,20.7918,20.7671,20.7733,126545.0
2016-11-18 15:50:00,33.66,33.66,33.6,33.65,316502.0,20.7733,20.7733,20.7363,20.7671,316502.0
2016-11-21 09:30:00,34.31,34.45,34.24,34.36,719943.0,21.1744,21.2608,21.1312,21.2053,719943.0
2016-11-21 09:40:00,34.37,34.45,34.35,34.41,266356.0,21.2115,21.2608,21.1991,21.2362,266356.0
2016-11-21 09:50:00,34.41,34.43,34.34,34.41,297181.0,21.2362,21.2485,21.193,21.2362,297181.0
2016-11-21 10:00:00,34.4,34.43,34.36,34.4,201938.0,21.23,21.2485,21.2053,21.23,201938.0
2016-11-21 10:10:00,34.4,34.42,34.29,34.33,162601.0,21.23,21.2423,21.1621,21.1868,162601.0
2016-11-21 10:20:00,34.33,34.35,34.27,34.31,216149.0,21.1868,21.1991,21.1498,21.1744,216149.0
2016-11-21 10:30:00,34.31,34.39,34.3,34.34,68794.0,21.1744,21.2238,21.1683,21.193,68794.0
2016-11-21 10:40:00,34.34,34.39,34.32,34.36,155085.0,21.193,21.2238,21.1806,21.2053,155085.0
2016-11-21 10:50:00,34.36,34.39,34.3,34.32,167205.0,21.2053,21.2238,21.1683,21.1806,167205.0
2016-11-21 11:00:00,34.32,34.4,34.32,34.4,91965.0,21.1806,21.23,21.1806,21.23,91965.0
2016-11-21 11:10:00,34.39,34.41,34.34,34.37,257833.0,21.2238,21.2362,21.193,21.2115,257833.0
2016-11-21 11:20:00,34.36,34.4,34.32,34.36,136905.0,21.2053,21.23,21.1806,21.2053,136905.0
2016-11-21 11:30:00,34.35,34.36,34.31,34.33,126620.0,21.1991,21.2053,21.1744,21.1868,126620.0
2016-11-21 11:40:00,34.33,34.34,34.27,34.27,89092.0,21.1868,21.193,21.1498,21.1498,89092.0
2016-11-21 11:50:00,34.27,34.33,34.27,34.33,112198.0,21.1498,21.1868,21.1498,21.1868,112198.0
2016-11-21 12:00:00,34.33,34.36,34.28,34.33,171854.0,21.1868,21.2053,21.1559,21.1868,171854.0
2016-11-21 12:10:00,34.34,34.36,34.31,34.31,45064.0,21.193,21.2053,21.1744,21.1744,45064.0
2016-11-21 12:20:00,34.31,34.33,34.29,34.32,49189.0,21.1744,21.1868,21.1621,21.1806,49189.0
2016-11-21 12:30:00,34.32,34.36,34.29,34.33,41782.0,21.1806,21.2053,21.1621,21.1868,41782.0
2016-11-21 12:40:00,34.34,34.37,34.32,34.33,55004.0,21.193,21.2115,21.1806,21.1868,55004.0
2016-11-21 12:50:00,34.33,34.35,34.31,34.32,49396.0,21.1868,21.1991,21.1744,21.1806,49396.0
2016-11-21 13:00:00,34.32,34.35,34.31,34.35,69918.0,21.1806,21.1991,21.1744,21.1991,69918.0
2016-11-21 13:10:00,34.34,34.35,34.31,34.33,34173.0,21.193,21.1991,21.1744,21.1868,34173.0
2016-11-21 13:20:00,34.33,34.34,34.3,34.3,49173.0,21.1868,21.193,21.1683,21.1683,49173.0
2016-11-21 13:30:00,34.3,34.35,34.29,34.34,78864.0,21.1683,21.1991,21.1621,21.193,78864.0
2016-11-21 13:40:00,34.35,34.37,34.34,34.36,49370.0,21.1991,21.2115,21.193,21.2053,49370.0
2016-11-21 13:50:00,34.35,34.36,34.33,34.34,71578.0,21.1991,21.2053,21.1868,21.193,71578.0
2016-11-21 14:00:00,34.34,34.35,34.31,34.34,119961.0,21.193,21.1991,21.1744,21.193,119961.0
2016-11-21 14:10:00,34.34,34.35,34.32,34.33,55308.0,21.193,21.1991,21.1806,21.1868,55308.0
2016-11-21 14:20:00,34.33,34.35,34.31,34.33,39835.0,21.1868,21.1991,21.1744,21.1868,39835.0
2016-11-21 14:30:00,34.33,34.36,34.3,34.34,79025.0,21.1868,21.2053,21.1683,21.193,79025.0
2016-11-21 14:40:00,34.34,34.36,34.32,34.36,29676.0,21.193,21.2053,21.1806,21.2053,29676.0
2016-11-21 14:50:00,34.36,34.37,34.34,34.34,36441.0,21.2053,21.2115,21.193,21.193,36441.0
2016-11-21 15:00:00,34.34,34.4,34.34,34.4,87615.0,21.193,21.23,21.193,21.23,87615.0
2016-11-21 15:10:00,34.4,34.4,34.37,34.39,83346.0,21.23,21.23,21.2115,21.2238,83346.0
2016-11-21 15:20:00,34.39,34.39,34.38,34.38,43080.0,21.2238,21.2238,21.2176,21.2176,43080.0
2016-11-21 15:30:00,34.39,34.39,34.36,34.38,142633.0,21.2238,21.2238,21.2053,21.2176,142633.0
2016-11-21 15:40:00,34.38,34.4,34.35,34.39,215340.0,21.2176,21.23,21.1991,21.2238,215340.0
2016-11-21 15:50:00,34.4,34.43,34.37,34.42,429754.0,21.23,21.2485,21.2115,21.2423,429754.0
2016-11-22 09:30:00,34.48,34.53,34.46,34.51,353914.0,21.2794,21.3102,21.267,21.2979,353914.0
2016-11-22 09:40:00,34.51,34.52,34.43,34.51,187171.0,21.2979,21.304,21.2485,21.2979,187171.0
2016-11-22 09:50:00,34.5,34.55,34.5,34.52,283418.0,21.2917,21.3226,21.2917,21.304,283418.0
2016-11-22 10:00:00,34.52,34.53,34.45,34.47,239825.0,21.304,21.3102,21.2608,21.2732,239825.0
2016-11-22 10:10:00,34.47,34.5,34.4,34.41,264492.0,21.2732,21.2917,21.23,21.2362,264492.0
2016-11-22 10:20:00,34.41,34.42,34.3,34.34,239953.0,21.2362,21.2423,21.1683,21.193,239953.0
2016-11-22 10:30:00,34.34,34.41,34.32,34.4,224284.0,21.193,21.2362,21.1806,21.23,224284.0
2016-11-22 10:40:00,34.4,34.43,34.37,34.41,157384.0,21.23,21.2485,21.2115,21.2362,157384.0
2016-11-22 10:50:00,34.4,34.5,34.39,34.41,161861.0,21.23,21.2917,21.2238,21.2362,161861.0
2016-11-22 11:00:00,34.41,34.44,34.34,34.34,134456.0,21.2362,21.2547,21.193,21.193,134456.0
2016-11-22 11:10:00,34.34,34.4,34.32,34.39,160444.0,21.193,21.23,21.1806,21.2238,160444.0
2016-11-22 11:20:00,34.38,34.38,34.26,34.29,218159.0,21.2176,21.2176,21.1436,21.1621,218159.0
2016-11-22 11:30:00,34.29,34.33,34.26,34.32,208626.0,21.1621,21.1868,21.1436,21.1806,208626.0
2016-11-22 11:40:00,34.32,34.44,34.31,34.42,242703.0,21.1806,21.2547,21.1744,21.2423,242703.0
2016-11-22 11:50:00,34.42,34.43,34.3,34.3,216663.0,21.2423,21.2485,21.1683,21.1683,216663.0
2016-11-22 12:00:00,34.31,34.34,34.27,34.32,176631.0,21.1744,21.193,21.1498,21.1806,176631.0
2016-11-22 12:10:00,34.32,34.38,34.31,34.37,80178.0,21.1806,21.2176,21.1744,21.2115,80178.0
2016-11-22 12:20:00,34.37,34.39,34.33,34.35,76318.0,21.2115,21.2238,21.1868,21.1991,76318.0
2016-11-22 12:30:00,34.36,34.42,34.36,34.4,138013.0,21.2053,21.2423,21.2053,21.23,138013.0
2016-11-22 12:40:00,34.4,34.41,34.35,34.37,119582.0,21.23,21.2362,21.1991,21.2115,119582.0
2016-11-22 12:50:00,34.37,34.37,34.34,34.35,47613.0,21.2115,21.2115,21.193,21.1991,47613.0
2016-11-22 13:00:00,34.36,34.41,34.35,34.4,55172.0,21.2053,21.2362,21.1991,21.23,55172.0
2016-11-22 13:10:00,34.39,34.41,34.39,34.4,46586.0,21.2238,21.2362,21.2238,21.23,46586.0
2016-11-22 13:20:00,34.4,34.41,34.37,34.39,108195.0,21.23,21.2362,21.2115,21.2238,108195.0
2016-11-22 13:30:00,34.39,34.43,34.39,34.4,68924.0,21.2238,21.2485,21.2238,21.23,68924.0
2016-11-22 13:40:00,34.4,34.4,34.37,34.38,54999.0,21.23,21.23,21.2115,21.2176,54999.0
2016-11-22 13:50:00,34.39,34.42,34.37,34.41,87228.0,21.2238,21.2423,21.2115,21.2362,87228.0
2016-11-22 14:00:00,34.41,34.44,34.41,34.43,41887.0,21.2362,21.2547,21.2362,21.2485,41887.0
2016-11-22 14:10:00,34.43,34.45,34.4,34.41,56304.0,21.2485,21.2608,21.23,21.2362,56304.0
2016-11-22 14:20:00,34.4,34.46,34.38,34.45,88569.0,21.23,21.267,21.2176,21.2608,88569.0
2016-11-22 14:30:00,34.46,34.57,34.45,34.56,216052.0,21.267,21.3349,21.2608,21.3287,216052.0
2016-11-22 14:40:00,34.56,34.65,34.56,34.57,182616.0,21.3287,21.3843,21.3287,21.3349,182616.0
2016-11-22 14:50:00,34.57,34.58,34.52,34.54,135044.0,21.3349,21.3411,21.304,21.3164,135044.0
2016-11-22 15:00:00,34.54,34.56,34.52,34.54,76098.0,21.3164,21.3287,21.304,21.3164,76098.0
2016-11-22 15:10:00,34.54,34.54,34.48,34.52,93346.0,21.3164,21.3164,21.2794,21.304,93346.0
2016-11-22 15:20:00,34.52,34.55,34.51,34.52,113158.0,21.304,21.3226,21.2979,21.304,113158.0
2016-11-22 15:30:00,34.53,34.54,34.51,34.54,69580.0,21.3102,21.3164,21.2979,21.3164,69580.0
2016-11-22 15:40:00,34.54,34.58,34.53,34.56,219041.0,21.3164,21.3411,21.3102,21.3287,219041.0
2016-11-22 15:50:00,34.56,34.58,34.52,34.53,548675.0,21.3287,21.3411,21.304,21.3102,548675.0
2016-11-23 09:30:00,34.11,34.25,34.11,34.21,317584.0,21.051,21.1374,21.051,21.1127,317584.0
2016-11-23 09:40:00,34.2,34.24,34.18,34.21,106026.0,21.1066,21.1312,21.0942,21.1127,106026.0
2016-11-23 09:50:00,34.22,34.29,34.19,34.23,114214.0,21.1189,21.1621,21.1004,21.1251,114214.0
2016-11-23 10:00:00,34.23,34.29,34.22,34.28,94164.0,21.1251,21.1621,21.1189,21.1559,94164.0
2016-11-23 10:10:00,34.28,34.37,34.23,34.37,250315.0,21.1559,21.2115,21.1251,21.2115,250315.0
2016-11-23 10:20:00,34.38,34.45,34.33,34.41,205605.0,21.2176,21.2608,21.1868,21.2362,205605.0
2016-11-23 10:30:00,34.41,34.56,34.4,34.46,252919.0,21.2362,21.3287,21.23,21.267,252919.0
2016-11-23 10:40:00,34.45,34.56,34.45,34.53,65485.0,21.2608,21.3287,21.2608,21.3102,65485.0
2016-11-23 10:50:00,34.54,34.57,34.48,34.51,113496.0,21.3164,21.3349,21.2794,21.2979,113496.0
2016-11-23 11:00:00,34.51,34.59,34.5,34.55,142553.0,21.2979,21.3472,21.2917,21.3226,142553.0
2016-11-23 11:10:00,34.55,34.58,34.53,34.53,59801.0,21.3226,21.3411,21.3102,21.3102,59801.0
2016-11-23 11:20:00,34.53,34.54,34.42,34.49,156202.0,21.3102,21.3164,21.2423,21.2855,156202.0
2016-11-23 11:30:00,34.49,34.52,34.45,34.52,121916.0,21.2855,21.304,21.2608,21.304,121916.0
2016-11-23 11:40:00,34.52,34.53,34.47,34.5,53612.0,21.304,21.3102,21.2732,21.2917,53612.0
2016-11-23 11:50:00,34.5,34.55,34.49,34.55,31556.0,21.2917,21.3226,21.2855,21.3226,31556.0
2016-11-23 12:00:00,34.55,34.57,34.53,34.54,60388.0,21.3226,21.3349,21.3102,21.3164,60388.0
2016-11-23 12:10:00,34.54,34.55,34.51,34.52,153284.0,21.3164,21.3226,21.2979,21.304,153284.0
2016-11-23 12:20:00,34.53,34.56,34.51,34.55,27374.0,21.3102,21.3287,21.2979,21.3226,27374.0
2016-11-23 12:30:00,34.55,34.57,34.54,34.54,42979.0,21.3226,21.3349,21.3164,21.3164,42979.0
2016-11-23 12:40:00,34.55,34.56,34.5,34.51,212876.0,21.3226,21.3287,21.2917,21.2979,212876.0
2016-11-23 12:50:00,34.52,34.52,34.45,34.48,126450.0,21.304,21.304,21.2608,21.2794,126450.0
2016-11-23 13:00:00,34.49,34.51,34.46,34.5,67430.0,21.2855,21.2979,21.267,21.2917,67430.0
2016-11-23 13:10:00,34.49,34.5,34.47,34.47,65101.0,21.2855,21.2917,21.2732,21.2732,65101.0
2016-11-23 13:20:00,34.47,34.49,34.44,34.46,52455.0,21.2732,21.2855,21.2547,21.267,52455.0
2016-11-23 13:30:00,34.47,34.49,34.46,34.48,17416.0,21.2732,21.2855,21.267,21.2794,17416.0
2016-11-23 13:40:00,34.47,34.49,34.44,34.44,38297.0,21.2732,21.2855,21.2547,21.2547,38297.0
2016-11-23 13:50:00,34.44,34.48,34.43,34.45,55741.0,21.2547,21.2794,21.2485,21.2608,55741.0
2016-11-23 14:00:00,34.45,34.49,34.44,34.47,62706.0,21.2608,21.2855,21.2547,21.2732,62706.0
2016-11-23 14:10:00,34.46,34.49,34.45,34.47,47447.0,21.267,21.2855,21.2608,21.2732,47447.0
2016-11-23 14:20:00,34.47,34.49,34.44,34.45,49405.0,21.2732,21.2855,21.2547,21.2608,49405.0
2016-11-23 14:30:00,34.45,34.46,34.41,34.42,68725.0,21.2608,21.267,21.2362,21.2423,68725.0
2016-11-23 14:40:00,34.42,34.43,34.41,34.43,48078.0,21.2423,21.2485,21.2362,21.2485,48078.0
2016-11-23 14:50:00,34.43,34.44,34.4,34.41,53943.0,21.2485,21.2547,21.23,21.2362,53943.0
2016-11-23 15:00:00,34.41,34.42,34.39,34.41,42619.0,21.2362,21.2423,21.2238,21.2362,42619.0
2016-11-23 15:10:00,34.41,34.42,34.37,34.37,40801.0,21.2362,21.2423,21.2115,21.2115,40801.0
2016-11-23 15:20:00,34.38,34.4,34.36,34.39,88718.0,21.2176,21.23,21.2053,21.2238,88718.0
2016-11-23 15:30:00,34.38,34.41,34.38,34.41,61422.0,21.2176,21.2362,21.2176,21.2362,61422.0
2016-11-23 15:40:00,34.41,34.42,34.4,34.41,87952.0,21.2362,21.2423,21.23,21.2362,87952.0
2016-11-23 15:50:00,34.41,34.42,34.38,34.41,198498.0,21.2362,21.2423,21.2176,21.2362,198498.0
2016-11-25 09:30:00,34.4,34.46,34.37,34.39,147955.0,21.23,21.267,21.2115,21.2238,147955.0
2016-11-25 09:40:00,34.39,34.4,34.34,34.39,106723.0,21.2238,21.23,21.193,21.2238,106723.0
2016-11-25 09:50:00,34.39,34.4,34.34,34.38,99024.0,21.2238,21.23,21.193,21.2176,99024.0
2016-11-25 10:00:00,34.38,34.38,34.31,34.33,65537.0,21.2176,21.2176,21.1744,21.1868,65537.0
2016-11-25 10:10:00,34.32,34.33,34.22,34.22,115746.0,21.1806,21.1868,21.1189,21.1189,115746.0
2016-11-25 10:20:00,34.22,34.27,34.21,34.26,46249.0,21.1189,21.1498,21.1127,21.1436,46249.0
2016-11-25 10:30:00,34.26,34.26,34.23,34.25,109162.0,21.1436,21.1436,21.1251,21.1374,109162.0
2016-11-25 10:40:00,34.24,34.25,34.18,34.22,96054.0,21.1312,21.1374,21.0942,21.1189,96054.0
2016-11-25 10:50:00,34.22,34.26,34.22,34.25,103214.0,21.1189,21.1436,21.1189,21.1374,103214.0
2016-11-25 11:00:00,34.25,34.27,34.24,34.25,35861.0,21.1374,21.1498,21.1312,21.1374,35861.0
2016-11-25 11:10:00,34.25,34.29,34.25,34.29,57731.0,21.1374,21.1621,21.1374,21.1621,57731.0
2016-11-25 11:20:00,34.29,34.3,34.22,34.22,63617.0,21.1621,21.1683,21.1189,21.1189,63617.0
2016-11-25 11:30:00,34.23,34.26,34.18,34.22,150783.0,21.1251,21.1436,21.0942,21.1189,150783.0
2016-11-25 11:40:00,34.22,34.25,34.22,34.23,27080.0,21.1189,21.1374,21.1189,21.1251,27080.0
2016-11-25 11:50:00,34.23,34.24,34.2,34.23,49666.0,21.1251,21.1312,21.1066,21.1251,49666.0
2016-11-25 12:00:00,34.23,34.26,34.23,34.25,63933.0,21.1251,21.1436,21.1251,21.1374,63933.0
2016-11-25 12:10:00,34.25,34.28,34.24,34.26,38407.0,21.1374,21.1559,21.1312,21.1436,38407.0
2016-11-25 12:20:00,34.26,34.29,34.25,34.27,38030.0,21.1436,21.1621,21.1374,21.1498,38030.0
2016-11-25 12:30:00,34.27,34.28,34.23,34.23,91022.0,21.1498,21.1559,21.1251,21.1251,91022.0
2016-11-25 12:40:00,34.23,34.26,34.22,34.25,91372.0,21.1251,21.1436,21.1189,21.1374,91372.0
2016-11-25 12:50:00,34.24,34.27,34.22,34.27,122285.0,21.1312,21.1498,21.1189,21.1498,122285.0
2016-11-28 09:30:00,34.09,34.12,33.95,34.11,418190.0,21.0387,21.0572,20.9523,21.051,418190.0
2016-11-28 09:40:00,34.12,34.13,34.02,34.11,167537.0,21.0572,21.0634,20.9955,21.051,167537.0
2016-11-28 09:50:00,34.11,34.13,34.05,34.05,169214.0,21.051,21.0634,21.014,21.014,169214.0
2016-11-28 10:00:00,34.05,34.11,33.98,34.11,226769.0,21.014,21.051,20.9708,21.051,226769.0
2016-11-28 10:10:00,34.11,34.12,34.02,34.04,341872.0,21.051,21.0572,20.9955,21.0078,341872.0
2016-11-28 10:20:00,34.05,34.08,33.99,34.01,339234.0,21.014,21.0325,20.9769,20.9893,339234.0
2016-11-28 10:30:00,34.01,34.03,33.85,33.89,342237.0,20.9893,21.0016,20.8905,20.9152,342237.0
2016-11-28 10:40:00,33.89,33.9,33.81,33.86,177862.0,20.9152,20.9214,20.8659,20.8967,177862.0
2016-11-28 10:50:00,33.86,33.92,33.77,33.8,191638.0,20.8967,20.9337,20.8412,20.8597,191638.0
2016-11-28 11:00:00,33.79,33.84,33.77,33.8,162377.0,20.8535,20.8844,20.8412,20.8597,162377.0
2016-11-28 11:10:00,33.8,33.87,33.78,33.86,108409.0,20.8597,20.9029,20.8473,20.8967,108409.0
2016-11-28 11:20:00,33.85,33.99,33.84,33.96,202541.0,20.8905,20.9769,20.8844,20.9584,202541.0
2016-11-28 11:30:00,33.95,34.03,33.93,33.99,127466.0,20.9523,21.0016,20.9399,20.9769,127466.0
2016-11-28 11:40:00,33.99,34.0,33.94,33.95,52170.0,20.9769,20.9831,20.9461,20.9523,52170.0
2016-11-28 11:50:00,33.94,34.01,33.94,34.0,45944.0,20.9461,20.9893,20.9461,20.9831,45944.0
2016-11-28 12:00:00,34.0,34.05,33.99,34.03,50320.0,20.9831,21.014,20.9769,21.0016,50320.0
2016-11-28 12:10:00,34.04,34.07,34.0,34.01,119769.0,21.0078,21.0263,20.9831,20.9893,119769.0
2016-11-28 12:20:00,34.02,34.02,33.93,33.95,82794.0,20.9955,20.9955,20.9399,20.9523,82794.0
2016-11-28 12:30:00,33.94,33.99,33.94,33.97,77016.0,20.9461,20.9769,20.9461,20.9646,77016.0
2016-11-28 12:40:00,33.97,33.99,33.95,33.98,54474.0,20.9646,20.9769,20.9523,20.9708,54474.0
2016-11-28 12:50:00,33.98,33.98,33.91,33.97,68629.0,20.9708,20.9708,20.9276,20.9646,68629.0
2016-11-28 13:00:00,33.97,34.01,33.97,33.99,68524.0,20.9646,20.9893,20.9646,20.9769,68524.0
2016-11-28 13:10:00,33.99,34.01,33.98,34.0,28664.0,20.9769,20.9893,20.9708,20.9831,28664.0
2016-11-28 13:20:00,34.0,34.04,33.99,34.01,67176.0,20.9831,21.0078,20.9769,20.9893,67176.0
2016-11-28 13:30:00,34.01,34.05,34.01,34.04,44616.0,20.9893,21.014,20.9893,21.0078,44616.0
2016-11-28 13:40:00,34.05,34.05,34.02,34.02,32879.0,21.014,21.014,20.9955,20.9955,32879.0
2016-11-28 13:50:00,34.03,34.03,34.0,34.0,39417.0,21.0016,21.0016,20.9831,20.9831,39417.0
2016-11-28 14:00:00,34.01,34.04,34.0,34.02,82555.0,20.9893,21.0078,20.9831,20.9955,82555.0
2016-11-28 14:10:00,34.01,34.03,33.99,34.01,58458.0,20.9893,21.0016,20.9769,20.9893,58458.0
2016-11-28 14:20:00,34.01,34.02,33.99,34.0,41502.0,20.9893,20.9955,20.9769,20.9831,41502.0
2016-11-28 14:30:00,34.0,34.0,33.96,33.97,52339.0,20.9831,20.9831,20.9584,20.9646,52339.0
2016-11-28 14:40:00,33.97,33.98,33.94,33.95,60174.0,20.9646,20.9708,20.9461,20.9523,60174.0
2016-11-28 14:50:00,33.95,33.95,33.9,33.9,52756.0,20.9523,20.9523,20.9214,20.9214,52756.0
2016-11-28 15:00:00,33.91,33.91,33.87,33.88,47349.0,20.9276,20.9276,20.9029,20.9091,47349.0
2016-11-28 15:10:00,33.88,33.92,33.87,33.89,69846.0,20.9091,20.9337,20.9029,20.9152,69846.0
2016-11-28 15:20:00,33.89,33.89,33.81,33.82,91553.0,20.9152,20.9152,20.8659,20.872,91553.0
2016-11-28 15:30:00,33.82,33.83,33.79,33.8,149865.0,20.872,20.8782,20.8535,20.8597,149865.0
2016-11-28 15:40:00,33.8,33.8,33.75,33.77,199473.0,20.8597,20.8597,20.8288,20.8412,199473.0
2016-11-28 15:50:00,33.77,33.78,33.72,33.72,299427.0,20.8412,20.8473,20.8103,20.8103,299427.0
2016-11-29 09:30:00,33.37,33.43,33.3,33.33,488804.0,20.5943,20.6313,20.5511,20.5696,488804.0
2016-11-29 09:40:00,33.33,33.37,33.28,33.3,272276.0,20.5696,20.5943,20.5388,20.5511,272276.0
2016-11-29 09:50:00,33.3,33.33,33.25,33.26,287126.0,20.5511,20.5696,20.5203,20.5264,287126.0
2016-11-29 10:00:00,33.27,33.38,33.24,33.37,179507.0,20.5326,20.6005,20.5141,20.5943,179507.0
2016-11-29 10:10:00,33.37,33.46,33.36,33.44,199051.0,20.5943,20.6499,20.5881,20.6375,199051.0
2016-11-29 10:20:00,33.45,33.5,33.38,33.39,210630.0,20.6437,20.6745,20.6005,20.6067,210630.0
2016-11-29 10:30:00,33.39,33.44,33.38,33.41,112783.0,20.6067,20.6375,20.6005,20.619,112783.0
2016-11-29 10:40:00,33.41,33.49,33.4,33.46,115869.0,20.619,20.6684,20.6128,20.6499,115869.0
2016-11-29 10:50:00,33.45,33.49,33.41,33.41,119786.0,20.6437,20.6684,20.619,20.619,119786.0
2016-11-29 11:00:00,33.42,33.45,33.38,33.42,161816.0,20.6252,20.6437,20.6005,20.6252,161816.0
2016-11-29 11:10:00,33.41,33.43,33.32,33.34,158283.0,20.619,20.6313,20.5635,20.5758,158283.0
2016-11-29 11:20:00,33.34,33.51,33.32,33.49,101739.0,20.5758,20.6807,20.5635,20.6684,101739.0
2016-11-29 11:30:00,33.48,33.52,33.43,33.44,321489.0,20.6622,20.6869,20.6313,20.6375,321489.0
2016-11-29 11:40:00,33.45,33.5,33.44,33.49,102831.0,20.6437,20.6745,20.6375,20.6684,102831.0
2016-11-29 11:50:00,33.49,33.51,33.45,33.5,58308.0,20.6684,20.6807,20.6437,20.6745,58308.0
2016-11-29 12:00:00,33.51,33.54,33.47,33.48,126149.0,20.6807,20.6992,20.656,20.6622,126149.0
2016-11-29 12:10:00,33.48,33.48,33.38,33.38,69925.0,20.6622,20.6622,20.6005,20.6005,69925.0
2016-11-29 12:20:00,33.39,33.42,33.35,33.41,105431.0,20.6067,20.6252,20.582,20.619,105431.0
2016-11-29 12:30:00,33.4,33.41,33.38,33.41,50169.0,20.6128,20.619,20.6005,20.619,50169.0
2016-11-29 12:40:00,33.4,33.42,33.39,33.41,61564.0,20.6128,20.6252,20.6067,20.619,61564.0
2016-11-29 12:50:00,33.41,33.45,33.41,33.44,49658.0,20.619,20.6437,20.619,20.6375,49658.0
2016-11-29 13:00:00,33.45,33.46,33.43,33.44,35313.0,20.6437,20.6499,20.6313,20.6375,35313.0
2016-11-29 13:10:00,33.44,33.45,33.42,33.44,48394.0,20.6375,20.6437,20.6252,20.6375,48394.0
2016-11-29 13:20:00,33.44,33.49,33.43,33.46,79365.0,20.6375,20.6684,20.6313,20.6499,79365.0
2016-11-29 13:30:00,33.47,33.56,33.46,33.56,106813.0,20.656,20.7116,20.6499,20.7116,106813.0
2016-11-29 13:40:00,33.55,33.58,33.51,33.57,288714.0,20.7054,20.7239,20.6807,20.7177,288714.0
2016-11-29 13:50:00,33.57,33.59,33.55,33.58,44557.0,20.7177,20.7301,20.7054,20.7239,44557.0
2016-11-29 14:00:00,33.58,33.6,33.57,33.6,49612.0,20.7239,20.7363,20.7177,20.7363,49612.0
2016-11-29 14:10:00,33.6,33.64,33.59,33.59,58355.0,20.7363,20.7609,20.7301,20.7301,58355.0
2016-11-29 14:20:00,33.58,33.62,33.58,33.6,85081.0,20.7239,20.7486,20.7239,20.7363,85081.0
2016-11-29 14:30:00,33.61,33.62,33.57,33.59,58847.0,20.7424,20.7486,20.7177,20.7301,58847.0
2016-11-29 14:40:00,33.58,33.62,33.58,33.58,84903.0,20.7239,20.7486,20.7239,20.7239,84903.0
2016-11-29 14:50:00,33.59,33.59,33.55,33.55,55259.0,20.7301,20.7301,20.7054,20.7054,55259.0
2016-11-29 15:00:00,33.56,33.57,33.46,33.46,93020.0,20.7116,20.7177,20.6499,20.6499,93020.0
2016-11-29 15:10:00,33.46,33.49,33.45,33.45,39656.0,20.6499,20.6684,20.6437,20.6437,39656.0
2016-11-29 15:20:00,33.44,33.48,33.43,33.47,79055.0,20.6375,20.6622,20.6313,20.656,79055.0
2016-11-29 15:30:00,33.47,33.51,33.45,33.48,130992.0,20.656,20.6807,20.6437,20.6622,130992.0
2016-11-29 15:40:00,33.48,33.54,33.48,33.54,277276.0,20.6622,20.6992,20.6622,20.6992,277276.0
2016-11-29 15:50:00,33.54,33.57,33.51,33.51,386608.0,20.6992,20.7177,20.6807,20.6807,386608.0
2016-11-30 09:30:00,34.54,34.71,34.54,34.67,839968.0,21.3164,21.4213,21.3164,21.3966,839968.0
2016-11-30 09:40:00,34.68,34.75,34.64,34.71,549539.0,21.4028,21.446,21.3781,21.4213,549539.0
2016-11-30 09:50:00,34.72,34.74,34.65,34.69,458198.0,21.4275,21.4398,21.3843,21.409,458198.0
2016-11-30 10:00:00,34.7,34.71,34.62,34.66,400107.0,21.4151,21.4213,21.3658,21.3904,400107.0
2016-11-30 10:10:00,34.66,34.72,34.64,34.65,204618.0,21.3904,21.4275,21.3781,21.3843,204618.0
2016-11-30 10:20:00,34.65,34.72,34.63,34.69,222565.0,21.3843,21.4275,21.3719,21.409,222565.0
2016-11-30 10:30:00,34.69,34.75,34.64,34.72,273793.0,21.409,21.446,21.3781,21.4275,273793.0
2016-11-30 10:40:00,34.72,34.78,34.71,34.77,223043.0,21.4275,21.4645,21.4213,21.4583,223043.0
2016-11-30 10:50:00,34.77,34.84,34.76,34.8,240152.0,21.4583,21.5015,21.4522,21.4768,240152.0
2016-11-30 11:00:00,34.81,34.86,34.74,34.85,271753.0,21.483,21.5139,21.4398,21.5077,271753.0
2016-11-30 11:10:00,34.85,34.94,34.85,34.94,490405.0,21.5077,21.5632,21.5077,21.5632,490405.0
2016-11-30 11:20:00,34.94,34.98,34.7,34.71,674961.0,21.5632,21.5879,21.4151,21.4213,674961.0
2016-11-30 11:30:00,34.71,34.8,34.66,34.8,295236.0,21.4213,21.4768,21.3904,21.4768,295236.0
2016-11-30 11:40:00,34.79,34.87,34.77,34.84,166639.0,21.4707,21.52,21.4583,21.5015,166639.0
2016-11-30 11:50:00,34.84,34.93,34.82,34.91,185741.0,21.5015,21.5571,21.4892,21.5447,185741.0
2016-11-30 12:00:00,34.91,35.0,34.9,34.93,624673.0,21.5447,21.6003,21.5386,21.5571,624673.0
2016-11-30 12:10:00,34.94,34.98,34.89,34.95,217443.0,21.5632,21.5879,21.5324,21.5694,217443.0
2016-11-30 12:20:00,34.94,34.96,34.85,34.87,173043.0,21.5632,21.5756,21.5077,21.52,173043.0
2016-11-30 12:30:00,34.87,34.97,34.87,34.97,150295.0,21.52,21.5818,21.52,21.5818,150295.0
2016-11-30 12:40:00,34.97,35.0,34.97,34.97,128290.0,21.5818,21.6003,21.5818,21.5818,128290.0
2016-11-30 12:50:00,34.98,34.98,34.93,34.97,169548.0,21.5879,21.5879,21.5571,21.5818,169548.0
2016-11-30 13:00:00,34.97,35.0,34.95,34.98,160919.0,21.5818,21.6003,21.5694,21.5879,160919.0
2016-11-30 13:10:00,34.98,35.07,34.98,35.05,338698.0,21.5879,21.6435,21.5879,21.6311,338698.0
2016-11-30 13:20:00,35.04,35.09,35.04,35.08,93230.0,21.625,21.6558,21.625,21.6496,93230.0
2016-11-30 13:30:00,35.08,35.13,35.07,35.09,147179.0,21.6496,21.6805,21.6435,21.6558,147179.0
2016-11-30 13:40:00,35.1,35.17,35.09,35.16,189245.0,21.662,21.7052,21.6558,21.699,189245.0
2016-11-30 13:50:00,35.16,35.27,35.15,35.24,147429.0,21.699,21.7669,21.6928,21.7484,147429.0
2016-11-30 14:00:00,35.25,35.25,35.1,35.16,220225.0,21.7546,21.7546,21.662,21.699,220225.0
2016-11-30 14:10:00,35.15,35.18,35.11,35.15,143362.0,21.6928,21.7114,21.6682,21.6928,143362.0
2016-11-30 14:20:00,35.16,35.19,35.1,35.13,142122.0,21.699,21.7175,21.662,21.6805,142122.0
2016-11-30 14:30:00,35.12,35.13,35.08,35.12,118888.0,21.6743,21.6805,21.6496,21.6743,118888.0
2016-11-30 14:40:00,35.11,35.12,35.08,35.1,132745.0,21.6682,21.6743,21.6496,21.662,132745.0
2016-11-30 14:50:00,35.11,35.14,35.06,35.08,181162.0,21.6682,21.6867,21.6373,21.6496,181162.0
2016-11-30 15:00:00,35.08,35.08,35.01,35.03,255288.0,21.6496,21.6496,21.6064,21.6188,255288.0
2016-11-30 15:10:00,35.03,35.06,35.0,35.05,153789.0,21.6188,21.6373,21.6003,21.6311,153789.0
2016-11-30 15:20:00,35.06,35.1,35.05,35.07,153089.0,21.6373,21.662,21.6311,21.6435,153089.0
2016-11-30 15:30:00,35.07,35.07,35.01,35.07,233866.0,21.6435,21.6435,21.6064,21.6435,233866.0
2016-11-30 15:40:00,35.07,35.08,35.03,35.07,302838.0,21.6435,21.6496,21.6188,21.6435,302838.0
2016-11-30 15:50:00,35.08,35.08,35.0,35.01,697553.0,21.6496,21.6496,21.6003,21.6064,697553.0
2016-12-01 09:30:00,35.69,35.71,35.53,35.59,636088.0,22.0261,22.0384,21.9274,21.9644,636088.0
2016-12-01 09:40:00,35.59,35.63,35.53,35.59,520667.0,21.9644,21.9891,21.9274,21.9644,520667.0
2016-12-01 09:50:00,35.59,35.68,35.5,35.67,474874.0,21.9644,22.0199,21.9088,22.0138,474874.0
2016-12-01 10:00:00,35.67,35.9,35.63,35.88,388586.0,22.0138,22.1557,21.9891,22.1434,388586.0
2016-12-01 10:10:00,35.87,35.92,35.82,35.86,289021.0,22.1372,22.168,22.1063,22.131,289021.0
2016-12-01 10:20:00,35.86,35.87,35.79,35.84,253149.0,22.131,22.1372,22.0878,22.1187,253149.0
2016-12-01 10:30:00,35.85,35.92,35.82,35.87,224162.0,22.1248,22.168,22.1063,22.1372,224162.0
2016-12-01 10:40:00,35.87,35.93,35.85,35.91,158782.0,22.1372,22.1742,22.1248,22.1619,158782.0
2016-12-01 10:50:00,35.91,35.95,35.87,35.92,211422.0,22.1619,22.1866,22.1372,22.168,211422.0
2016-12-01 11:00:00,35.93,35.94,35.88,35.91,192621.0,22.1742,22.1804,22.1434,22.1619,192621.0
2016-12-01 11:10:00,35.91,35.93,35.81,35.84,199620.0,22.1619,22.1742,22.1002,22.1187,199620.0
2016-12-01 11:20:00,35.84,35.86,35.78,35.86,165443.0,22.1187,22.131,22.0816,22.131,165443.0
2016-12-01 11:30:00,35.86,35.86,35.79,35.83,449108.0,22.131,22.131,22.0878,22.1125,449108.0
2016-12-01 11:40:00,35.83,35.85,35.79,35.82,143000.0,22.1125,22.1248,22.0878,22.1063,143000.0
2016-12-01 11:50:00,35.82,35.85,35.77,35.77,154406.0,22.1063,22.1248,22.0755,22.0755,154406.0
2016-12-01 12:00:00,35.78,35.8,35.75,35.76,184543.0,22.0816,22.094,22.0631,22.0693,184543.0
2016-12-01 12:10:00,35.76,35.77,35.74,35.74,77387.0,22.0693,22.0755,22.057,22.057,77387.0
2016-12-01 12:20:00,35.74,35.77,35.71,35.75,131588.0,22.057,22.0755,22.0384,22.0631,131588.0
2016-12-01 12:30:00,35.74,35.76,35.69,35.7,80221.0,22.057,22.0693,22.0261,22.0323,80221.0
2016-12-01 12:40:00,35.7,35.73,35.68,35.68,65114.0,22.0323,22.0508,22.0199,22.0199,65114.0
2016-12-01 12:50:00,35.68,35.71,35.67,35.68,107148.0,22.0199,22.0384,22.0138,22.0199,107148.0
2016-12-01 13:00:00,35.69,35.7,35.67,35.7,74019.0,22.0261,22.0323,22.0138,22.0323,74019.0
2016-12-01 13:10:00,35.7,35.71,35.65,35.67,91937.0,22.0323,22.0384,22.0014,22.0138,91937.0
2016-12-01 13:20:00,35.66,35.67,35.63,35.64,70296.0,22.0076,22.0138,21.9891,21.9952,70296.0
2016-12-01 13:30:00,35.64,35.69,35.64,35.69,43025.0,21.9952,22.0261,21.9952,22.0261,43025.0
2016-12-01 13:40:00,35.69,35.7,35.65,35.68,64653.0,22.0261,22.0323,22.0014,22.0199,64653.0
2016-12-01 13:50:00,35.68,35.69,35.62,35.63,70079.0,22.0199,22.0261,21.9829,21.9891,70079.0
2016-12-01 14:00:00,35.63,35.66,35.59,35.61,95488.0,21.9891,22.0076,21.9644,21.9767,95488.0
2016-12-01 14:10:00,35.6,35.66,35.6,35.66,99946.0,21.9706,22.0076,21.9706,22.0076,99946.0
2016-12-01 14:20:00,35.65,35.66,35.62,35.62,89498.0,22.0014,22.0076,21.9829,21.9829,89498.0
2016-12-01 14:30:00,35.62,35.64,35.59,35.59,89792.0,21.9829,21.9952,21.9644,21.9644,89792.0
2016-12-01 14:40:00,35.6,35.6,35.51,35.51,99047.0,21.9706,21.9706,21.915,21.915,99047.0
2016-12-01 14:50:00,35.51,35.52,35.45,35.5,171187.0,21.915,21.9212,21.878,21.9088,171187.0
2016-12-01 15:00:00,35.49,35.5,35.43,35.43,190972.0,21.9027,21.9088,21.8656,21.8656,190972.0
2016-12-01 15:10:00,35.43,35.45,35.38,35.39,102403.0,21.8656,21.878,21.8348,21.841,102403.0
2016-12-01 15:20:00,35.39,35.44,35.37,35.44,68311.0,21.841,21.8718,21.8286,21.8718,68311.0
2016-12-01 15:30:00,35.44,35.45,35.42,35.44,88379.0,21.8718,21.878,21.8595,21.8718,88379.0
2016-12-01 15:40:00,35.45,35.49,35.41,35.41,142233.0,21.878,21.9027,21.8533,21.8533,142233.0
2016-12-01 15:50:00,35.41,35.48,35.38,35.39,362359.0,21.8533,21.8965,21.8348,21.841,362359.0
2016-12-02 09:30:00,35.45,35.5,35.41,35.43,342858.0,21.878,21.9088,21.8533,21.8656,342858.0
2016-12-02 09:40:00,35.42,35.42,35.29,35.3,294182.0,21.8595,21.8595,21.7792,21.7854,294182.0
2016-12-02 09:50:00,35.31,35.54,35.31,35.54,191453.0,21.7916,21.9335,21.7916,21.9335,191453.0
2016-12-02 10:00:00,35.53,35.63,35.53,35.63,167678.0,21.9274,21.9891,21.9274,21.9891,167678.0
2016-12-02 10:10:00,35.64,35.67,35.61,35.63,145196.0,21.9952,22.0138,21.9767,21.9891,145196.0
2016-12-02 10:20:00,35.64,35.74,35.62,35.67,149818.0,21.9952,22.057,21.9829,22.0138,149818.0
2016-12-02 10:30:00,35.68,35.73,35.67,35.7,94157.0,22.0199,22.0508,22.0138,22.0323,94157.0
2016-12-02 10:40:00,35.71,35.74,35.68,35.68,94889.0,22.0384,22.057,22.0199,22.0199,94889.0
2016-12-02 10:50:00,35.69,35.81,35.68,35.77,170295.0,22.0261,22.1002,22.0199,22.0755,170295.0
2016-12-02 11:00:00,35.77,35.78,35.71,35.77,105704.0,22.0755,22.0816,22.0384,22.0755,105704.0
2016-12-02 11:10:00,35.76,35.78,35.69,35.71,131001.0,22.0693,22.0816,22.0261,22.0384,131001.0
2016-12-02 11:20:00,35.71,35.78,35.71,35.77,114802.0,22.0384,22.0816,22.0384,22.0755,114802.0
2016-12-02 11:30:00,35.76,35.79,35.68,35.68,186966.0,22.0693,22.0878,22.0199,22.0199,186966.0
2016-12-02 11:40:00,35.68,35.69,35.65,35.67,79078.0,22.0199,22.0261,22.0014,22.0138,79078.0
2016-12-02 11:50:00,35.68,35.7,35.64,35.65,65241.0,22.0199,22.0323,21.9952,22.0014,65241.0
2016-12-02 12:00:00,35.65,35.66,35.57,35.59,99495.0,22.0014,22.0076,21.952,21.9644,99495.0
2016-12-02 12:10:00,35.58,35.61,35.57,35.59,72154.0,21.9582,21.9767,21.952,21.9644,72154.0
2016-12-02 12:20:00,35.59,35.6,35.58,35.59,113568.0,21.9644,21.9706,21.9582,21.9644,113568.0
2016-12-02 12:30:00,35.58,35.58,35.54,35.56,37518.0,21.9582,21.9582,21.9335,21.9459,37518.0
2016-12-02 12:40:00,35.56,35.59,35.56,35.59,28929.0,21.9459,21.9644,21.9459,21.9644,28929.0
2016-12-02 12:50:00,35.59,35.61,35.57,35.59,49465.0,21.9644,21.9767,21.952,21.9644,49465.0
2016-12-02 13:00:00,35.6,35.63,35.57,35.58,67169.0,21.9706,21.9891,21.952,21.9582,67169.0
2016-12-02 13:10:00,35.59,35.6,35.56,35.57,39715.0,21.9644,21.9706,21.9459,21.952,39715.0
2016-12-02 13:20:00,35.57,35.58,35.53,35.54,51576.0,21.952,21.9582,21.9274,21.9335,51576.0
2016-12-02 13:30:00,35.54,35.59,35.54,35.55,49111.0,21.9335,21.9644,21.9335,21.9397,49111.0
2016-12-02 13:40:00,35.56,35.56,35.53,35.54,59879.0,21.9459,21.9459,21.9274,21.9335,59879.0
2016-12-02 13:50:00,35.54,35.54,35.49,35.51,77956.0,21.9335,21.9335,21.9027,21.915,77956.0
2016-12-02 14:00:00,35.5,35.53,35.48,35.51,86135.0,21.9088,21.9274,21.8965,21.915,86135.0
2016-12-02 14:10:00,35.51,35.55,35.5,35.55,52943.0,21.915,21.9397,21.9088,21.9397,52943.0
2016-12-02 14:20:00,35.54,35.56,35.53,35.54,119408.0,21.9335,21.9459,21.9274,21.9335,119408.0
2016-12-02 14:30:00,35.54,35.55,35.53,35.54,81198.0,21.9335,21.9397,21.9274,21.9335,81198.0
2016-12-02 14:40:00,35.55,35.55,35.51,35.52,117807.0,21.9397,21.9397,21.915,21.9212,117807.0
2016-12-02 14:50:00,35.52,35.55,35.51,35.55,65603.0,21.9212,21.9397,21.915,21.9397,65603.0
2016-12-02 15:00:00,35.55,35.57,35.54,35.55,101110.0,21.9397,21.952,21.9335,21.9397,101110.0
2016-12-02 15:10:00,35.55,35.56,35.53,35.54,139328.0,21.9397,21.9459,21.9274,21.9335,139328.0
2016-12-02 15:20:00,35.53,35.54,35.51,35.53,89126.0,21.9274,21.9335,21.915,21.9274,89126.0
2016-12-02 15:30:00,35.52,35.57,35.51,35.56,188773.0,21.9212,21.952,21.915,21.9459,188773.0
2016-12-02 15:40:00,35.56,35.58,35.52,35.53,235492.0,21.9459,21.9582,21.9212,21.9274,235492.0
2016-12-02 15:50:00,35.53,35.55,35.47,35.48,399042.0,21.9274,21.9397,21.8903,21.8965,399042.0
2016-12-05 09:30:00,35.56,35.62,35.51,35.6,471818.0,21.9459,21.9829,21.915,21.9706,471818.0
2016-12-05 09:40:00,35.61,35.62,35.55,35.6,233786.0,21.9767,21.9829,21.9397,21.9706,233786.0
2016-12-05 09:50:00,35.61,35.65,35.59,35.63,113207.0,21.9767,22.0014,21.9644,21.9891,113207.0
2016-12-05 10:00:00,35.62,35.64,35.56,35.59,101936.0,21.9829,21.9952,21.9459,21.9644,101936.0
2016-12-05 10:10:00,35.59,35.63,35.57,35.62,139878.0,21.9644,21.9891,21.952,21.9829,139878.0
2016-12-05 10:20:00,35.62,35.66,35.57,35.66,113711.0,21.9829,22.0076,21.952,22.0076,113711.0
2016-12-05 10:30:00,35.66,35.7,35.61,35.62,134566.0,22.0076,22.0323,21.9767,21.9829,134566.0
2016-12-05 10:40:00,35.62,35.66,35.58,35.66,100714.0,21.9829,22.0076,21.9582,22.0076,100714.0
2016-12-05 10:50:00,35.66,35.68,35.61,35.66,129750.0,22.0076,22.0199,21.9767,22.0076,129750.0
2016-12-05 11:00:00,35.66,35.67,35.65,35.66,107155.0,22.0076,22.0138,22.0014,22.0076,107155.0
2016-12-05 11:10:00,35.66,35.69,35.65,35.68,73904.0,22.0076,22.0261,22.0014,22.0199,73904.0
2016-12-05 11:20:00,35.67,35.73,35.67,35.72,83381.0,22.0138,22.0508,22.0138,22.0446,83381.0
2016-12-05 11:30:00,35.72,35.73,35.66,35.69,134085.0,22.0446,22.0508,22.0076,22.0261,134085.0
2016-12-05 11:40:00,35.68,35.69,35.64,35.66,50015.0,22.0199,22.0261,21.9952,22.0076,50015.0
2016-12-05 11:50:00,35.66,35.67,35.62,35.64,52703.0,22.0076,22.0138,21.9829,21.9952,52703.0
2016-12-05 12:00:00,35.64,35.67,35.63,35.65,52979.0,21.9952,22.0138,21.9891,22.0014,52979.0
2016-12-05 12:10:00,35.65,35.68,35.64,35.68,69055.0,22.0014,22.0199,21.9952,22.0199,69055.0
2016-12-05 12:20:00,35.68,35.71,35.65,35.66,347386.0,22.0199,22.0384,22.0014,22.0076,347386.0
2016-12-05 12:30:00,35.66,35.69,35.64,35.68,49155.0,22.0076,22.0261,21.9952,22.0199,49155.0
2016-12-05 12:40:00,35.69,35.7,35.68,35.7,28919.0,22.0261,22.0323,22.0199,22.0323,28919.0
2016-12-05 12:50:00,35.7,35.72,35.69,35.72,29755.0,22.0323,22.0446,22.0261,22.0446,29755.0
2016-12-05 13:00:00,35.72,35.75,35.71,35.75,45159.0,22.0446,22.0631,22.0384,22.0631,45159.0
2016-12-05 13:10:00,35.75,35.77,35.74,35.76,65219.0,22.0631,22.0755,22.057,22.0693,65219.0
2016-12-05 13:20:00,35.77,35.79,35.74,35.74,52941.0,22.0755,22.0878,22.057,22.057,52941.0
2016-12-05 13:30:00,35.75,35.75,35.71,35.72,51281.0,22.0631,22.0631,22.0384,22.0446,51281.0
2016-12-05 13:40:00,35.71,35.73,35.69,35.71,54393.0,22.0384,22.0508,22.0261,22.0384,54393.0
2016-12-05 13:50:00,35.71,35.72,35.67,35.68,30462.0,22.0384,22.0446,22.0138,22.0199,30462.0
2016-12-05 14:00:00,35.68,35.68,35.63,35.64,76635.0,22.0199,22.0199,21.9891,21.9952,76635.0
2016-12-05 14:10:00,35.65,35.65,35.61,35.61,57453.0,22.0014,22.0014,21.9767,21.9767,57453.0
2016-12-05 14:20:00,35.61,35.66,35.61,35.65,82650.0,21.9767,22.0076,21.9767,22.0014,82650.0
2016-12-05 14:30:00,35.65,35.65,35.61,35.61,77918.0,22.0014,22.0014,21.9767,21.9767,77918.0
2016-12-05 14:40:00,35.62,35.63,35.58,35.59,76754.0,21.9829,21.9891,21.9582,21.9644,76754.0
2016-12-05 14:50:00,35.59,35.63,35.57,35.6,116139.0,21.9644,21.9891,21.952,21.9706,116139.0
2016-12-05 15:00:00,35.6,35.61,35.56,35.57,52096.0,21.9706,21.9767,21.9459,21.952,52096.0
2016-12-05 15:10:00,35.57,35.58,35.54,35.57,79331.0,21.952,21.9582,21.9335,21.952,79331.0
2016-12-05 15:20:00,35.56,35.59,35.56,35.57,80816.0,21.9459,21.9644,21.9459,21.952,80816.0
2016-12-05 15:30:00,35.58,35.58,35.53,35.53,74921.0,21.9582,21.9582,21.9274,21.9274,74921.0
2016-12-05 15:40:00,35.54,35.56,35.53,35.54,105556.0,21.9335,21.9459,21.9274,21.9335,105556.0
2016-12-05 15:50:00,35.54,35.55,35.48,35.48,198931.0,21.9335,21.9397,21.8965,21.8965,198931.0
2016-12-06 09:30:00,35.68,35.7,35.62,35.62,810048.0,22.0199,22.0323,21.9829,21.9829,810048.0
2016-12-06 09:40:00,35.61,35.61,35.55,35.58,214594.0,21.9767,21.9767,21.9397,21.9582,214594.0
2016-12-06 09:50:00,35.59,35.62,35.45,35.45,215939.0,21.9644,21.9829,21.878,21.878,215939.0
2016-12-06 10:00:00,35.46,35.5,35.43,35.46,209358.0,21.8842,21.9088,21.8656,21.8842,209358.0
2016-12-06 10:10:00,35.46,35.46,35.34,35.4,324864.0,21.8842,21.8842,21.8101,21.8471,324864.0
2016-12-06 10:20:00,35.39,35.42,35.36,35.42,194172.0,21.841,21.8595,21.8224,21.8595,194172.0
2016-12-06 10:30:00,35.41,35.52,35.4,35.49,270205.0,21.8533,21.9212,21.8471,21.9027,270205.0
2016-12-06 10:40:00,35.49,35.53,35.45,35.47,68824.0,21.9027,21.9274,21.878,21.8903,68824.0
2016-12-06 10:50:00,35.46,35.57,35.44,35.57,119111.0,21.8842,21.952,21.8718,21.952,119111.0
2016-12-06 11:00:00,35.56,35.57,35.5,35.51,95603.0,21.9459,21.952,21.9088,21.915,95603.0
2016-12-06 11:10:00,35.51,35.52,35.45,35.47,88222.0,21.915,21.9212,21.878,21.8903,88222.0
2016-12-06 11:20:00,35.47,35.55,35.46,35.48,113601.0,21.8903,21.9397,21.8842,21.8965,113601.0
2016-12-06 11:30:00,35.48,35.54,35.46,35.53,114211.0,21.8965,21.9335,21.8842,21.9274,114211.0
2016-12-06 11:40:00,35.53,35.54,35.51,35.52,52167.0,21.9274,21.9335,21.915,21.9212,52167.0
2016-12-06 11:50:00,35.53,35.57,35.52,35.56,63325.0,21.9274,21.952,21.9212,21.9459,63325.0
2016-12-06 12:00:00,35.57,35.59,35.54,35.56,65834.0,21.952,21.9644,21.9335,21.9459,65834.0
2016-12-06 12:10:00,35.56,35.57,35.52,35.54,44423.0,21.9459,21.952,21.9212,21.9335,44423.0
2016-12-06 12:20:00,35.54,35.6,35.53,35.55,62512.0,21.9335,21.9706,21.9274,21.9397,62512.0
2016-12-06 12:30:00,35.55,35.57,35.54,35.54,28948.0,21.9397,21.952,21.9335,21.9335,28948.0
2016-12-06 12:40:00,35.54,35.56,35.52,35.55,58629.0,21.9335,21.9459,21.9212,21.9397,58629.0
2016-12-06 12:50:00,35.55,35.58,35.54,35.58,38698.0,21.9397,21.9582,21.9335,21.9582,38698.0
2016-12-06 13:00:00,35.58,35.58,35.53,35.54,60168.0,21.9582,21.9582,21.9274,21.9335,60168.0
2016-12-06 13:10:00,35.54,35.55,35.5,35.51,308265.0,21.9335,21.9397,21.9088,21.915,308265.0
2016-12-06 13:20:00,35.52,35.53,35.49,35.52,66994.0,21.9212,21.9274,21.9027,21.9212,66994.0
2016-12-06 13:30:00,35.52,35.53,35.5,35.51,38454.0,21.9212,21.9274,21.9088,21.915,38454.0
2016-12-06 13:40:00,35.52,35.55,35.51,35.54,47889.0,21.9212,21.9397,21.915,21.9335,47889.0
2016-12-06 13:50:00,35.54,35.56,35.52,35.55,75339.0,21.9335,21.9459,21.9212,21.9397,75339.0
2016-12-06 14:00:00,35.55,35.58,35.55,35.58,55837.0,21.9397,21.9582,21.9397,21.9582,55837.0
2016-12-06 14:10:00,35.57,35.6,35.57,35.58,67554.0,21.952,21.9706,21.952,21.9582,67554.0
2016-12-06 14:20:00,35.58,35.61,35.56,35.61,59848.0,21.9582,21.9767,21.9459,21.9767,59848.0
2016-12-06 14:30:00,35.6,35.63,35.6,35.62,59621.0,21.9706,21.9891,21.9706,21.9829,59621.0
2016-12-06 14:40:00,35.62,35.62,35.59,35.59,31886.0,21.9829,21.9829,21.9644,21.9644,31886.0
2016-12-06 14:50:00,35.6,35.66,35.59,35.62,71566.0,21.9706,22.0076,21.9644,21.9829,71566.0
2016-12-06 15:00:00,35.63,35.64,35.61,35.63,80318.0,21.9891,21.9952,21.9767,21.9891,80318.0
2016-12-06 15:10:00,35.62,35.63,35.58,35.59,58920.0,21.9829,21.9891,21.9582,21.9644,58920.0
2016-12-06 15:20:00,35.59,35.6,35.57,35.57,62114.0,21.9644,21.9706,21.952,21.952,62114.0
2016-12-06 15:30:00,35.57,35.61,35.56,35.6,133341.0,21.952,21.9767,21.9459,21.9706,133341.0
2016-12-06 15:40:00,35.6,35.61,35.56,35.58,101383.0,21.9706,21.9767,21.9459,21.9582,101383.0
2016-12-06 15:50:00,35.58,35.62,35.56,35.57,320254.0,21.9582,21.9829,21.9459,21.952,320254.0
2016-12-07 09:30:00,35.91,35.93,35.67,35.87,692161.0,22.1619,22.1742,22.0138,22.1372,692161.0
2016-12-07 09:40:00,35.86,35.95,35.81,35.93,301239.0,22.131,22.1866,22.1002,22.1742,301239.0
2016-12-07 09:50:00,35.92,35.98,35.91,35.92,160822.0,22.168,22.2051,22.1619,22.168,160822.0
2016-12-07 10:00:00,35.92,35.96,35.9,35.93,124270.0,22.168,22.1927,22.1557,22.1742,124270.0
2016-12-07 10:10:00,35.93,35.98,35.91,35.94,115580.0,22.1742,22.2051,22.1619,22.1804,115580.0
2016-12-07 10:20:00,35.94,35.96,35.88,35.89,121743.0,22.1804,22.1927,22.1434,22.1495,121743.0
2016-12-07 10:30:00,35.88,35.92,35.71,35.72,171247.0,22.1434,22.168,22.0384,22.0446,171247.0
2016-12-07 10:40:00,35.71,35.81,35.7,35.8,167620.0,22.0384,22.1002,22.0323,22.094,167620.0
2016-12-07 10:50:00,35.79,35.79,35.7,35.75,234380.0,22.0878,22.0878,22.0323,22.0631,234380.0
2016-12-07 11:00:00,35.76,35.85,35.74,35.81,237234.0,22.0693,22.1248,22.057,22.1002,237234.0
2016-12-07 11:10:00,35.8,35.87,35.8,35.85,148975.0,22.094,22.1372,22.094,22.1248,148975.0
2016-12-07 11:20:00,35.86,35.89,35.81,35.86,97432.0,22.131,22.1495,22.1002,22.131,97432.0
2016-12-07 11:30:00,35.85,35.89,35.83,35.84,125686.0,22.1248,22.1495,22.1125,22.1187,125686.0
2016-12-07 11:40:00,35.85,35.87,35.81,35.82,57025.0,22.1248,22.1372,22.1002,22.1063,57025.0
2016-12-07 11:50:00,35.82,35.84,35.79,35.79,35958.0,22.1063,22.1187,22.0878,22.0878,35958.0
2016-12-07 12:00:00,35.8,35.82,35.76,35.82,71247.0,22.094,22.1063,22.0693,22.1063,71247.0
2016-12-07 12:10:00,35.81,35.83,35.78,35.8,44722.0,22.1002,22.1125,22.0816,22.094,44722.0
2016-12-07 12:20:00,35.79,35.81,35.76,35.78,79293.0,22.0878,22.1002,22.0693,22.0816,79293.0
2016-12-07 12:30:00,35.77,35.81,35.77,35.8,61638.0,22.0755,22.1002,22.0755,22.094,61638.0
2016-12-07 12:40:00,35.81,35.82,35.79,35.8,51174.0,22.1002,22.1063,22.0878,22.094,51174.0
2016-12-07 12:50:00,35.8,35.87,35.8,35.87,76134.0,22.094,22.1372,22.094,22.1372,76134.0
2016-12-07 13:00:00,35.87,35.91,35.86,35.9,83669.0,22.1372,22.1619,22.131,22.1557,83669.0
2016-12-07 13:10:00,35.9,35.93,35.86,35.93,111932.0,22.1557,22.1742,22.131,22.1742,111932.0
2016-12-07 13:20:00,35.93,35.97,35.92,35.95,109048.0,22.1742,22.1989,22.168,22.1866,109048.0
2016-12-07 13:30:00,35.94,35.97,35.93,35.95,83380.0,22.1804,22.1989,22.1742,22.1866,83380.0
2016-12-07 13:40:00,35.95,35.97,35.93,35.95,95962.0,22.1866,22.1989,22.1742,22.1866,95962.0
2016-12-07 13:50:00,35.96,35.98,35.95,35.96,109350.0,22.1927,22.2051,22.1866,22.1927,109350.0
2016-12-07 14:00:00,35.97,35.98,35.94,35.94,39427.0,22.1989,22.2051,22.1804,22.1804,39427.0
2016-12-07 14:10:00,35.95,35.96,35.91,35.93,121767.0,22.1866,22.1927,22.1619,22.1742,121767.0
2016-12-07 14:20:00,35.92,35.95,35.86,35.87,73430.0,22.168,22.1866,22.131,22.1372,73430.0
2016-12-07 14:30:00,35.88,35.88,35.84,35.84,86005.0,22.1434,22.1434,22.1187,22.1187,86005.0
2016-12-07 14:40:00,35.85,35.85,35.81,35.82,81911.0,22.1248,22.1248,22.1002,22.1063,81911.0
2016-12-07 14:50:00,35.82,35.85,35.81,35.85,87705.0,22.1063,22.1248,22.1002,22.1248,87705.0
2016-12-07 15:00:00,35.84,35.86,35.81,35.83,109541.0,22.1187,22.131,22.1002,22.1125,109541.0
2016-12-07 15:10:00,35.84,35.86,35.83,35.84,84095.0,22.1187,22.131,22.1125,22.1187,84095.0
2016-12-07 15:20:00,35.84,35.89,35.84,35.87,97876.0,22.1187,22.1495,22.1187,22.1372,97876.0
2016-12-07 15:30:00,35.87,35.88,35.85,35.87,173150.0,22.1372,22.1434,22.1248,22.1372,173150.0
2016-12-07 15:40:00,35.88,35.88,35.82,35.83,239911.0,22.1434,22.1434,22.1063,22.1125,239911.0
2016-12-07 15:50:00,35.82,35.89,35.79,35.89,518012.0,22.1063,22.1495,22.0878,22.1495,518012.0
2016-12-08 09:30:00,36.05,36.23,36.04,36.18,567544.0,22.2483,22.3594,22.2421,22.3285,567544.0
2016-12-08 09:40:00,36.18,36.21,36.12,36.15,311493.0,22.3285,22.347,22.2915,22.31,311493.0
2016-12-08 09:50:00,36.16,36.16,36.03,36.06,143945.0,22.3162,22.3162,22.2359,22.2545,143945.0
2016-12-08 10:00:00,36.05,36.06,36.0,36.01,156615.0,22.2483,22.2545,22.2174,22.2236,156615.0
2016-12-08 10:10:00,36.0,36.06,35.94,36.04,152487.0,22.2174,22.2545,22.1804,22.2421,152487.0
2016-12-08 10:20:00,36.04,36.04,35.97,35.97,106641.0,22.2421,22.2421,22.1989,22.1989,106641.0
2016-12-08 10:30:00,35.98,36.09,35.95,36.09,236928.0,22.2051,22.273,22.1866,22.273,236928.0
2016-12-08 10:40:00,36.08,36.09,36.0,36.02,95883.0,22.2668,22.273,22.2174,22.2298,95883.0
2016-12-08 10:50:00,36.03,36.05,35.96,35.97,83873.0,22.2359,22.2483,22.1927,22.1989,83873.0
2016-12-08 11:00:00,35.97,36.02,35.95,35.99,99772.0,22.1989,22.2298,22.1866,22.2113,99772.0
2016-12-08 11:10:00,35.99,36.03,35.86,35.96,371324.0,22.2113,22.2359,22.131,22.1927,371324.0
2016-12-08 11:20:00,35.95,36.0,35.9,35.98,129386.0,22.1866,22.2174,22.1557,22.2051,129386.0
2016-12-08 11:30:00,35.97,36.05,35.96,36.03,163593.0,22.1989,22.2483,22.1927,22.2359,163593.0
2016-12-08 11:40:00,36.02,36.07,36.01,36.07,52878.0,22.2298,22.2606,22.2236,22.2606,52878.0
2016-12-08 11:50:00,36.07,36.11,36.06,36.09,64059.0,22.2606,22.2853,22.2545,22.273,64059.0
2016-12-08 12:00:00,36.09,36.1,36.08,36.1,45346.0,22.273,22.2791,22.2668,22.2791,45346.0
2016-12-08 12:10:00,36.1,36.13,36.08,36.12,54031.0,22.2791,22.2977,22.2668,22.2915,54031.0
2016-12-08 12:20:00,36.13,36.16,36.11,36.12,79355.0,22.2977,22.3162,22.2853,22.2915,79355.0
2016-12-08 12:30:00,36.12,36.17,36.11,36.15,68468.0,22.2915,22.3223,22.2853,22.31,68468.0
2016-12-08 12:40:00,36.15,36.22,36.14,36.21,84715.0,22.31,22.3532,22.3038,22.347,84715.0
2016-12-08 12:50:00,36.22,36.22,36.16,36.17,51823.0,22.3532,22.3532,22.3162,22.3223,51823.0
2016-12-08 13:00:00,36.17,36.2,36.17,36.19,48555.0,22.3223,22.3409,22.3223,22.3347,48555.0
2016-12-08 13:10:00,36.19,36.21,36.18,36.2,58844.0,22.3347,22.347,22.3285,22.3409,58844.0
2016-12-08 13:20:00,36.2,36.22,36.17,36.17,58220.0,22.3409,22.3532,22.3223,22.3223,58220.0
2016-12-08 13:30:00,36.16,36.17,36.13,36.14,55633.0,22.3162,22.3223,22.2977,22.3038,55633.0
2016-12-08 13:40:00,36.14,36.17,36.12,36.16,46142.0,22.3038,22.3223,22.2915,22.3162,46142.0
2016-12-08 13:50:00,36.17,36.19,36.16,36.19,48878.0,22.3223,22.3347,22.3162,22.3347,48878.0
2016-12-08 14:00:00,36.19,36.21,36.18,36.19,86665.0,22.3347,22.347,22.3285,22.3347,86665.0
2016-12-08 14:10:00,36.19,36.21,36.16,36.18,56759.0,22.3347,22.347,22.3162,22.3285,56759.0
2016-12-08 14:20:00,36.18,36.19,36.15,36.18,77341.0,22.3285,22.3347,22.31,22.3285,77341.0
2016-12-08 14:30:00,36.18,36.19,36.15,36.19,81190.0,22.3285,22.3347,22.31,22.3347,81190.0
2016-12-08 14:40:00,36.18,36.2,36.18,36.18,56132.0,22.3285,22.3409,22.3285,22.3285,56132.0
2016-12-08 14:50:00,36.19,36.22,36.17,36.21,80898.0,22.3347,22.3532,22.3223,22.347,80898.0
2016-12-08 15:00:00,36.21,36.22,36.18,36.2,82182.0,22.347,22.3532,22.3285,22.3409,82182.0
2016-12-08 15:10:00,36.2,36.21,36.19,36.21,70822.0,22.3409,22.347,22.3347,22.347,70822.0
2016-12-08 15:20:00,36.21,36.23,36.19,36.21,61706.0,22.347,22.3594,22.3347,22.347,61706.0
2016-12-08 15:30:00,36.21,36.22,36.19,36.2,62837.0,22.347,22.3532,22.3347,22.3409,62837.0
2016-12-08 15:40:00,36.21,36.22,36.19,36.19,118799.0,22.347,22.3532,22.3347,22.3347,118799.0
2016-12-08 15:50:00,36.19,36.21,36.17,36.2,346289.0,22.3347,22.347,22.3223,22.3409,346289.0
2016-12-09 09:30:00,36.15,36.18,36.12,36.13,264884.0,22.31,22.3285,22.2915,22.2977,264884.0
2016-12-09 09:40:00,36.13,36.21,36.12,36.15,139689.0,22.2977,22.347,22.2915,22.31,139689.0
2016-12-09 09:50:00,36.16,36.16,36.09,36.12,132349.0,22.3162,22.3162,22.273,22.2915,132349.0
2016-12-09 10:00:00,36.12,36.15,36.05,36.1,111939.0,22.2915,22.31,22.2483,22.2791,111939.0
2016-12-09 10:10:00,36.11,36.13,36.08,36.12,103227.0,22.2853,22.2977,22.2668,22.2915,103227.0
2016-12-09 10:20:00,36.12,36.16,36.1,36.13,127867.0,22.2915,22.3162,22.2791,22.2977,127867.0
2016-12-09 10:30:00,36.14,36.16,36.12,36.14,88286.0,22.3038,22.3162,22.2915,22.3038,88286.0
2016-12-09 10:40:00,36.14,36.15,36.08,36.1,80564.0,22.3038,22.31,22.2668,22.2791,80564.0
2016-12-09 10:50:00,36.1,36.1,36.0,36.06,128292.0,22.2791,22.2791,22.2174,22.2545,128292.0
2016-12-09 11:00:00,36.07,36.08,36.02,36.08,124904.0,22.2606,22.2668,22.2298,22.2668,124904.0
2016-12-09 11:10:00,36.08,36.12,36.07,36.11,134318.0,22.2668,22.2915,22.2606,22.2853,134318.0
2016-12-09 11:20:00,36.09,36.13,36.05,36.06,105481.0,22.273,22.2977,22.2483,22.2545,105481.0
2016-12-09 11:30:00,36.06,36.07,36.01,36.04,114761.0,22.2545,22.2606,22.2236,22.2421,114761.0
2016-12-09 11:40:00,36.04,36.07,36.04,36.07,45861.0,22.2421,22.2606,22.2421,22.2606,45861.0
2016-12-09 11:50:00,36.06,36.07,36.03,36.04,58763.0,22.2545,22.2606,22.2359,22.2421,58763.0
2016-12-09 12:00:00,36.04,36.04,36.02,36.04,45303.0,22.2421,22.2421,22.2298,22.2421,45303.0
2016-12-09 12:10:00,36.03,36.05,36.0,36.01,72228.0,22.2359,22.2483,22.2174,22.2236,72228.0
2016-12-09 12:20:00,36.01,36.02,36.01,36.02,39046.0,22.2236,22.2298,22.2236,22.2298,39046.0
2016-12-09 12:30:00,36.01,36.05,36.01,36.04,59873.0,22.2236,22.2483,22.2236,22.2421,59873.0
2016-12-09 12:40:00,36.04,36.05,36.03,36.04,41512.0,22.2421,22.2483,22.2359,22.2421,41512.0
2016-12-09 12:50:00,36.04,36.05,36.02,36.05,28437.0,22.2421,22.2483,22.2298,22.2483,28437.0
2016-12-09 13:00:00,36.04,36.06,36.02,36.05,45961.0,22.2421,22.2545,22.2298,22.2483,45961.0
2016-12-09 13:10:00,36.05,36.06,36.03,36.05,52271.0,22.2483,22.2545,22.2359,22.2483,52271.0
2016-12-09 13:20:00,36.04,36.06,36.03,36.05,47025.0,22.2421,22.2545,22.2359,22.2483,47025.0
2016-12-09 13:30:00,36.05,36.09,36.05,36.08,31811.0,22.2483,22.273,22.2483,22.2668,31811.0
2016-12-09 13:40:00,36.09,36.1,36.08,36.08,40400.0,22.273,22.2791,22.2668,22.2668,40400.0
2016-12-09 13:50:00,36.09,36.09,36.04,36.05,43024.0,22.273,22.273,22.2421,22.2483,43024.0
2016-12-09 14:00:00,36.05,36.06,36.04,36.05,43605.0,22.2483,22.2545,22.2421,22.2483,43605.0
2016-12-09 14:10:00,36.05,36.08,36.04,36.07,38212.0,22.2483,22.2668,22.2421,22.2606,38212.0
2016-12-09 14:20:00,36.07,36.08,36.05,36.07,52442.0,22.2606,22.2668,22.2483,22.2606,52442.0
2016-12-09 14:30:00,36.08,36.08,36.04,36.05,42767.0,22.2668,22.2668,22.2421,22.2483,42767.0
2016-12-09 14:40:00,36.05,36.06,36.04,36.05,39017.0,22.2483,22.2545,22.2421,22.2483,39017.0
2016-12-09 14:50:00,36.05,36.06,36.04,36.05,95015.0,22.2483,22.2545,22.2421,22.2483,95015.0
2016-12-09 15:00:00,36.05,36.05,36.03,36.04,90250.0,22.2483,22.2483,22.2359,22.2421,90250.0
2016-12-09 15:10:00,36.04,36.04,36.02,36.04,189973.0,22.2421,22.2421,22.2298,22.2421,189973.0
2016-12-09 15:20:00,36.04,36.05,36.02,36.04,241586.0,22.2421,22.2483,22.2298,22.2421,241586.0
2016-12-09 15:30:00,36.04,36.04,36.02,36.02,144476.0,22.2421,22.2421,22.2298,22.2298,144476.0
2016-12-09 15:40:00,36.02,36.03,36.0,36.01,226771.0,22.2298,22.2359,22.2174,22.2236,226771.0
2016-12-09 15:50:00,36.01,36.04,36.0,36.02,744516.0,22.2236,22.2421,22.2174,22.2298,744516.0
2016-12-12 09:30:00,36.61,36.74,36.53,36.74,969474.0,22.5939,22.6741,22.5445,22.6741,969474.0
2016-12-12 09:40:00,36.74,36.76,36.7,36.75,507767.0,22.6741,22.6865,22.6494,22.6803,507767.0
2016-12-12 09:50:00,36.75,36.82,36.74,36.76,383918.0,22.6803,22.7235,22.6741,22.6865,383918.0
2016-12-12 10:00:00,36.76,36.8,36.75,36.78,241550.0,22.6865,22.7111,22.6803,22.6988,241550.0
2016-12-12 10:10:00,36.79,36.8,36.59,36.64,359114.0,22.705,22.7111,22.5815,22.6124,359114.0
2016-12-12 10:20:00,36.64,36.66,36.6,36.62,217521.0,22.6124,22.6247,22.5877,22.6001,217521.0
2016-12-12 10:30:00,36.62,36.66,36.6,36.64,485711.0,22.6001,22.6247,22.5877,22.6124,485711.0
2016-12-12 10:40:00,36.63,36.68,36.61,36.66,183212.0,22.6062,22.6371,22.5939,22.6247,183212.0
2016-12-12 10:50:00,36.66,36.75,36.65,36.71,158862.0,22.6247,22.6803,22.6186,22.6556,158862.0
2016-12-12 11:00:00,36.71,36.73,36.67,36.68,114019.0,22.6556,22.6679,22.6309,22.6371,114019.0
2016-12-12 11:10:00,36.69,36.69,36.63,36.65,122292.0,22.6433,22.6433,22.6062,22.6186,122292.0
2016-12-12 11:20:00,36.66,36.66,36.5,36.56,250227.0,22.6247,22.6247,22.526,22.563,250227.0
2016-12-12 11:30:00,36.55,36.68,36.51,36.56,649452.0,22.5569,22.6371,22.5322,22.563,649452.0
2016-12-12 11:40:00,36.56,36.62,36.55,36.59,84788.0,22.563,22.6001,22.5569,22.5815,84788.0
2016-12-12 11:50:00,36.6,36.61,36.55,36.61,102087.0,22.5877,22.5939,22.5569,22.5939,102087.0
2016-12-12 12:00:00,36.61,36.61,36.58,36.59,83980.0,22.5939,22.5939,22.5754,22.5815,83980.0
2016-12-12 12:10:00,36.6,36.68,36.59,36.67,74106.0,22.5877,22.6371,22.5815,22.6309,74106.0
2016-12-12 12:20:00,36.66,36.71,36.66,36.7,105947.0,22.6247,22.6556,22.6247,22.6494,105947.0
2016-12-12 12:30:00,36.7,36.7,36.66,36.69,133415.0,22.6494,22.6494,22.6247,22.6433,133415.0
2016-12-12 12:40:00,36.69,36.7,36.66,36.66,105762.0,22.6433,22.6494,22.6247,22.6247,105762.0
2016-12-12 12:50:00,36.66,36.68,36.62,36.63,67261.0,22.6247,22.6371,22.6001,22.6062,67261.0
2016-12-12 13:00:00,36.62,36.65,36.6,36.61,83323.0,22.6001,22.6186,22.5877,22.5939,83323.0
2016-12-12 13:10:00,36.61,36.62,36.59,36.6,68733.0,22.5939,22.6001,22.5815,22.5877,68733.0
2016-12-12 13:20:00,36.61,36.61,36.57,36.58,40226.0,22.5939,22.5939,22.5692,22.5754,40226.0
2016-12-12 13:30:00,36.59,36.59,36.56,36.57,48973.0,22.5815,22.5815,22.563,22.5692,48973.0
2016-12-12 13:40:00,36.57,36.57,36.53,36.54,111266.0,22.5692,22.5692,22.5445,22.5507,111266.0
2016-12-12 13:50:00,36.54,36.56,36.51,36.56,116945.0,22.5507,22.563,22.5322,22.563,116945.0
2016-12-12 14:00:00,36.56,36.6,36.55,36.59,96162.0,22.563,22.5877,22.5569,22.5815,96162.0
2016-12-12 14:10:00,36.59,36.64,36.59,36.59,75853.0,22.5815,22.6124,22.5815,22.5815,75853.0
2016-12-12 14:20:00,36.59,36.61,36.54,36.55,153787.0,22.5815,22.5939,22.5507,22.5569,153787.0
2016-12-12 14:30:00,36.55,36.57,36.52,36.52,68909.0,22.5569,22.5692,22.5383,22.5383,68909.0
2016-12-12 14:40:00,36.52,36.53,36.45,36.46,123901.0,22.5383,22.5445,22.4951,22.5013,123901.0
2016-12-12 14:50:00,36.45,36.48,36.43,36.45,97736.0,22.4951,22.5137,22.4828,22.4951,97736.0
2016-12-12 15:00:00,36.46,36.49,36.45,36.48,96903.0,22.5013,22.5198,22.4951,22.5137,96903.0
2016-12-12 15:10:00,36.48,36.53,36.47,36.51,177247.0,22.5137,22.5445,22.5075,22.5322,177247.0
2016-12-12 15:20:00,36.53,36.55,36.51,36.51,105180.0,22.5445,22.5569,22.5322,22.5322,105180.0
2016-12-12 15:30:00,36.51,36.52,36.44,36.47,212610.0,22.5322,22.5383,22.489,22.5075,212610.0
2016-12-12 15:40:00,36.47,36.51,36.45,36.5,185427.0,22.5075,22.5322,22.4951,22.526,185427.0
2016-12-12 15:50:00,36.5,36.52,36.46,36.51,464135.0,22.526,22.5383,22.5013,22.5322,464135.0
2016-12-13 09:30:00,36.9,36.92,36.72,36.77,477626.0,22.7729,22.7852,22.6618,22.6926,477626.0
2016-12-13 09:40:00,36.77,36.83,36.75,36.8,212170.0,22.6926,22.7297,22.6803,22.7111,212170.0
2016-12-13 09:50:00,36.8,36.82,36.63,36.64,311112.0,22.7111,22.7235,22.6062,22.6124,311112.0
2016-12-13 10:00:00,36.64,36.66,36.59,36.6,179954.0,22.6124,22.6247,22.5815,22.5877,179954.0
2016-12-13 10:10:00,36.59,36.62,36.53,36.55,253363.0,22.5815,22.6001,22.5445,22.5569,253363.0
2016-12-13 10:20:00,36.56,36.57,36.52,36.54,133707.0,22.563,22.5692,22.5383,22.5507,133707.0
2016-12-13 10:30:00,36.53,36.53,36.4,36.5,245356.0,22.5445,22.5445,22.4643,22.526,245356.0
2016-12-13 10:40:00,36.49,36.55,36.45,36.53,119762.0,22.5198,22.5569,22.4951,22.5445,119762.0
2016-12-13 10:50:00,36.54,36.67,36.53,36.65,104980.0,22.5507,22.6309,22.5445,22.6186,104980.0
2016-12-13 11:00:00,36.64,36.66,36.6,36.66,121282.0,22.6124,22.6247,22.5877,22.6247,121282.0
2016-12-13 11:10:00,36.66,36.76,36.61,36.75,280628.0,22.6247,22.6865,22.5939,22.6803,280628.0
2016-12-13 11:20:00,36.74,36.82,36.74,36.8,299371.0,22.6741,22.7235,22.6741,22.7111,299371.0
2016-12-13 11:30:00,36.79,36.8,36.72,36.73,229939.0,22.705,22.7111,22.6618,22.6679,229939.0
2016-12-13 11:40:00,36.74,36.76,36.73,36.74,67718.0,22.6741,22.6865,22.6679,22.6741,67718.0
2016-12-13 11:50:00,36.75,36.77,36.74,36.77,58622.0,22.6803,22.6926,22.6741,22.6926,58622.0
2016-12-13 12:00:00,36.77,36.83,36.77,36.83,81192.0,22.6926,22.7297,22.6926,22.7297,81192.0
2016-12-13 12:10:00,36.83,36.87,36.8,36.86,154098.0,22.7297,22.7543,22.7111,22.7482,154098.0
2016-12-13 12:20:00,36.86,36.89,36.85,36.86,107466.0,22.7482,22.7667,22.742,22.7482,107466.0
2016-12-13 12:30:00,36.86,36.86,36.82,36.84,143835.0,22.7482,22.7482,22.7235,22.7358,143835.0
2016-12-13 12:40:00,36.83,36.89,36.83,36.88,84880.0,22.7297,22.7667,22.7297,22.7605,84880.0
2016-12-13 12:50:00,36.88,36.89,36.85,36.87,78885.0,22.7605,22.7667,22.742,22.7543,78885.0
2016-12-13 13:00:00,36.87,36.89,36.86,36.87,147175.0,22.7543,22.7667,22.7482,22.7543,147175.0
2016-12-13 13:10:00,36.87,36.91,36.86,36.91,143074.0,22.7543,22.779,22.7482,22.779,143074.0
2016-12-13 13:20:00,36.9,36.94,36.9,36.93,93109.0,22.7729,22.7975,22.7729,22.7914,93109.0
2016-12-13 13:30:00,36.93,36.93,36.88,36.9,106534.0,22.7914,22.7914,22.7605,22.7729,106534.0
2016-12-13 13:40:00,36.9,36.92,36.88,36.9,111715.0,22.7729,22.7852,22.7605,22.7729,111715.0
2016-12-13 13:50:00,36.89,36.92,36.88,36.89,75889.0,22.7667,22.7852,22.7605,22.7667,75889.0
2016-12-13 14:00:00,36.89,36.9,36.85,36.86,113448.0,22.7667,22.7729,22.742,22.7482,113448.0
2016-12-13 14:10:00,36.87,36.87,36.82,36.84,118811.0,22.7543,22.7543,22.7235,22.7358,118811.0
2016-12-13 14:20:00,36.84,36.85,36.8,36.82,74871.0,22.7358,22.742,22.7111,22.7235,74871.0
2016-12-13 14:30:00,36.83,36.86,36.8,36.84,268697.0,22.7297,22.7482,22.7111,22.7358,268697.0
2016-12-13 14:40:00,36.83,36.89,36.81,36.86,213154.0,22.7297,22.7667,22.7173,22.7482,213154.0
2016-12-13 14:50:00,36.87,36.91,36.86,36.89,187394.0,22.7543,22.779,22.7482,22.7667,187394.0
2016-12-13 15:00:00,36.89,36.9,36.86,36.87,249481.0,22.7667,22.7729,22.7482,22.7543,249481.0
2016-12-13 15:10:00,36.88,36.9,36.86,36.89,167302.0,22.7605,22.7729,22.7482,22.7667,167302.0
2016-12-13 15:20:00,36.89,36.9,36.85,36.87,149217.0,22.7667,22.7729,22.742,22.7543,149217.0
2016-12-13 15:30:00,36.86,36.87,36.85,36.86,231004.0,22.7482,22.7543,22.742,22.7482,231004.0
2016-12-13 15:40:00,36.87,36.89,36.82,36.83,237302.0,22.7543,22.7667,22.7235,22.7297,237302.0
2016-12-13 15:50:00,36.83,36.83,36.75,36.77,595463.0,22.7297,22.7297,22.6803,22.6926,595463.0
2016-12-14 09:30:00,36.74,36.74,36.64,36.69,289253.0,22.6741,22.6741,22.6124,22.6433,289253.0
2016-12-14 09:40:00,36.69,36.74,36.67,36.69,124783.0,22.6433,22.6741,22.6309,22.6433,124783.0
2016-12-14 09:50:00,36.68,36.68,36.59,36.64,188538.0,22.6371,22.6371,22.5815,22.6124,188538.0
2016-12-14 10:00:00,36.64,36.67,36.62,36.62,187288.0,22.6124,22.6309,22.6001,22.6001,187288.0
2016-12-14 10:10:00,36.62,36.66,36.61,36.62,154207.0,22.6001,22.6247,22.5939,22.6001,154207.0
2016-12-14 10:20:00,36.63,36.7,36.61,36.68,118182.0,22.6062,22.6494,22.5939,22.6371,118182.0
2016-12-14 10:30:00,36.69,36.88,36.68,36.78,405957.0,22.6433,22.7605,22.6371,22.6988,405957.0
2016-12-14 10:40:00,36.78,36.81,36.7,36.81,126400.0,22.6988,22.7173,22.6494,22.7173,126400.0
2016-12-14 10:50:00,36.81,36.83,36.77,36.77,131387.0,22.7173,22.7297,22.6926,22.6926,131387.0
2016-12-14 11:00:00,36.77,36.79,36.7,36.71,88320.0,22.6926,22.705,22.6494,22.6556,88320.0
2016-12-14 11:10:00,36.7,36.79,36.69,36.77,82223.0,22.6494,22.705,22.6433,22.6926,82223.0
2016-12-14 11:20:00,36.77,36.78,36.72,36.73,76741.0,22.6926,22.6988,22.6618,22.6679,76741.0
2016-12-14 11:30:00,36.73,36.76,36.65,36.65,101226.0,22.6679,22.6865,22.6186,22.6186,101226.0
2016-12-14 11:40:00,36.65,36.67,36.6,36.66,103241.0,22.6186,22.6309,22.5877,22.6247,103241.0
2016-12-14 11:50:00,36.66,36.7,36.65,36.69,53583.0,22.6247,22.6494,22.6186,22.6433,53583.0
2016-12-14 12:00:00,36.69,36.71,36.67,36.71,62911.0,22.6433,22.6556,22.6309,22.6556,62911.0
2016-12-14 12:10:00,36.71,36.75,36.7,36.74,63948.0,22.6556,22.6803,22.6494,22.6741,63948.0
2016-12-14 12:20:00,36.74,36.74,36.69,36.71,93493.0,22.6741,22.6741,22.6433,22.6556,93493.0
2016-12-14 12:30:00,36.71,36.75,36.71,36.75,124346.0,22.6556,22.6803,22.6556,22.6803,124346.0
2016-12-14 12:40:00,36.74,36.76,36.7,36.72,73037.0,22.6741,22.6865,22.6494,22.6618,73037.0
2016-12-14 12:50:00,36.72,36.73,36.69,36.7,56831.0,22.6618,22.6679,22.6433,22.6494,56831.0
2016-12-14 13:00:00,36.7,36.75,36.7,36.73,73891.0,22.6494,22.6803,22.6494,22.6679,73891.0
2016-12-14 13:10:00,36.73,36.74,36.71,36.73,53951.0,22.6679,22.6741,22.6556,22.6679,53951.0
2016-12-14 13:20:00,36.72,36.74,36.72,36.73,32382.0,22.6618,22.6741,22.6618,22.6679,32382.0
2016-12-14 13:30:00,36.73,36.76,36.72,36.72,43870.0,22.6679,22.6865,22.6618,22.6618,43870.0
2016-12-14 13:40:00,36.73,36.74,36.71,36.72,81566.0,22.6679,22.6741,22.6556,22.6618,81566.0
2016-12-14 13:50:00,36.72,36.72,36.68,36.71,70465.0,22.6618,22.6618,22.6371,22.6556,70465.0
2016-12-14 14:00:00,36.7,36.73,36.58,36.64,145218.0,22.6494,22.6679,22.5754,22.6124,145218.0
2016-12-14 14:10:00,36.64,36.64,36.44,36.5,145380.0,22.6124,22.6124,22.489,22.526,145380.0
2016-12-14 14:20:00,36.5,36.5,36.33,36.34,136800.0,22.526,22.526,22.4211,22.4273,136800.0
2016-12-14 14:30:00,36.34,36.44,36.34,36.44,162234.0,22.4273,22.489,22.4273,22.489,162234.0
2016-12-14 14:40:00,36.45,36.5,36.41,36.44,88525.0,22.4951,22.526,22.4705,22.489,88525.0
2016-12-14 14:50:00,36.44,36.45,36.28,36.3,130869.0,22.489,22.4951,22.3902,22.4026,130869.0
2016-12-14 15:00:00,36.29,36.33,36.22,36.23,130432.0,22.3964,22.4211,22.3532,22.3594,130432.0
2016-12-14 15:10:00,36.22,36.23,36.1,36.13,231327.0,22.3532,22.3594,22.2791,22.2977,231327.0
2016-12-14 15:20:00,36.13,36.21,36.13,36.2,166160.0,22.2977,22.347,22.2977,22.3409,166160.0
2016-12-14 15:30:00,36.2,36.3,36.2,36.24,185875.0,22.3409,22.4026,22.3409,22.3655,185875.0
2016-12-14 15:40:00,36.23,36.24,36.11,36.12,194607.0,22.3594,22.3655,22.2853,22.2915,194607.0
2016-12-14 15:50:00,36.12,36.12,36.01,36.03,515919.0,22.2915,22.2915,22.2236,22.2359,515919.0
2016-12-15 09:30:00,35.44,35.48,35.31,35.46,500599.0,21.8718,21.8965,21.7916,21.8842,500599.0
2016-12-15 09:40:00,35.45,35.58,35.41,35.57,359070.0,21.878,21.9582,21.8533,21.952,359070.0
2016-12-15 09:50:00,35.57,35.64,35.54,35.64,265918.0,21.952,21.9952,21.9335,21.9952,265918.0
2016-12-15 10:00:00,35.64,35.65,35.57,35.62,271289.0,21.9952,22.0014,21.952,21.9829,271289.0
2016-12-15 10:10:00,35.62,35.67,35.56,35.59,239644.0,21.9829,22.0138,21.9459,21.9644,239644.0
2016-12-15 10:20:00,35.59,35.63,35.55,35.61,199371.0,21.9644,21.9891,21.9397,21.9767,199371.0
2016-12-15 10:30:00,35.61,35.75,35.61,35.75,131364.0,21.9767,22.0631,21.9767,22.0631,131364.0
2016-12-15 10:40:00,35.75,35.76,35.65,35.69,87339.0,22.0631,22.0693,22.0014,22.0261,87339.0
2016-12-15 10:50:00,35.69,35.74,35.68,35.72,83397.0,22.0261,22.057,22.0199,22.0446,83397.0
2016-12-15 11:00:00,35.72,35.82,35.7,35.81,105725.0,22.0446,22.1063,22.0323,22.1002,105725.0
2016-12-15 11:10:00,35.81,35.83,35.79,35.79,62010.0,22.1002,22.1125,22.0878,22.0878,62010.0
2016-12-15 11:20:00,35.79,35.83,35.74,35.74,139456.0,22.0878,22.1125,22.057,22.057,139456.0
2016-12-15 11:30:00,35.74,35.82,35.72,35.77,220734.0,22.057,22.1063,22.0446,22.0755,220734.0
2016-12-15 11:40:00,35.77,35.78,35.73,35.75,44217.0,22.0755,22.0816,22.0508,22.0631,44217.0
2016-12-15 11:50:00,35.76,35.76,35.72,35.73,48037.0,22.0693,22.0693,22.0446,22.0508,48037.0
2016-12-15 12:00:00,35.73,35.77,35.73,35.77,34928.0,22.0508,22.0755,22.0508,22.0755,34928.0
2016-12-15 12:10:00,35.76,35.81,35.76,35.8,53004.0,22.0693,22.1002,22.0693,22.094,53004.0
2016-12-15 12:20:00,35.81,35.86,35.79,35.84,45057.0,22.1002,22.131,22.0878,22.1187,45057.0
2016-12-15 12:30:00,35.84,35.87,35.82,35.86,91110.0,22.1187,22.1372,22.1063,22.131,91110.0
2016-12-15 12:40:00,35.87,35.89,35.85,35.87,56513.0,22.1372,22.1495,22.1248,22.1372,56513.0
2016-12-15 12:50:00,35.87,35.88,35.83,35.88,52672.0,22.1372,22.1434,22.1125,22.1434,52672.0
2016-12-15 13:00:00,35.88,35.93,35.86,35.92,65549.0,22.1434,22.1742,22.131,22.168,65549.0
2016-12-15 13:10:00,35.92,35.94,35.89,35.91,58101.0,22.168,22.1804,22.1495,22.1619,58101.0
2016-12-15 13:20:00,35.91,35.93,35.88,35.89,42276.0,22.1619,22.1742,22.1434,22.1495,42276.0
2016-12-15 13:30:00,35.89,35.9,35.82,35.83,42560.0,22.1495,22.1557,22.1063,22.1125,42560.0
2016-12-15 13:40:00,35.83,35.84,35.77,35.78,55572.0,22.1125,22.1187,22.0755,22.0816,55572.0
2016-12-15 13:50:00,35.79,35.82,35.75,35.81,45229.0,22.0878,22.1063,22.0631,22.1002,45229.0
2016-12-15 14:00:00,35.81,35.86,35.79,35.82,29605.0,22.1002,22.131,22.0878,22.1063,29605.0
2016-12-15 14:10:00,35.82,35.84,35.79,35.8,51806.0,22.1063,22.1187,22.0878,22.094,51806.0
2016-12-15 14:20:00,35.8,35.84,35.79,35.84,65948.0,22.094,22.1187,22.0878,22.1187,65948.0
2016-12-15 14:30:00,35.83,35.87,35.83,35.86,50084.0,22.1125,22.1372,22.1125,22.131,50084.0
2016-12-15 14:40:00,35.86,35.86,35.83,35.84,40280.0,22.131,22.131,22.1125,22.1187,40280.0
2016-12-15 14:50:00,35.83,35.87,35.83,35.87,74593.0,22.1125,22.1372,22.1125,22.1372,74593.0
2016-12-15 15:00:00,35.87,35.88,35.8,35.81,64301.0,22.1372,22.1434,22.094,22.1002,64301.0
2016-12-15 15:10:00,35.82,35.82,35.79,35.8,40017.0,22.1063,22.1063,22.0878,22.094,40017.0
2016-12-15 15:20:00,35.81,35.82,35.77,35.78,81132.0,22.1002,22.1063,22.0755,22.0816,81132.0
2016-12-15 15:30:00,35.78,35.81,35.78,35.8,82741.0,22.0816,22.1002,22.0816,22.094,82741.0
2016-12-15 15:40:00,35.79,35.83,35.78,35.81,219614.0,22.0878,22.1125,22.0816,22.1002,219614.0
2016-12-15 15:50:00,35.81,35.87,35.81,35.84,324867.0,22.1002,22.1372,22.1002,22.1187,324867.0
2016-12-16 09:30:00,36.21,36.25,36.14,36.2,344956.0,22.347,22.3717,22.3038,22.3409,344956.0
2016-12-16 09:40:00,36.2,36.29,36.19,36.27,134802.0,22.3409,22.3964,22.3347,22.3841,134802.0
2016-12-16 09:50:00,36.26,36.39,36.25,36.39,208140.0,22.3779,22.4581,22.3717,22.4581,208140.0
2016-12-16 10:00:00,36.39,36.39,36.32,36.38,103078.0,22.4581,22.4581,22.4149,22.4519,103078.0
2016-12-16 10:10:00,36.37,36.43,36.37,36.43,116794.0,22.4458,22.4828,22.4458,22.4828,116794.0
2016-12-16 10:20:00,36.43,36.43,36.36,36.37,91346.0,22.4828,22.4828,22.4396,22.4458,91346.0
2016-12-16 10:30:00,36.38,36.39,36.34,36.36,88396.0,22.4519,22.4581,22.4273,22.4396,88396.0
2016-12-16 10:40:00,36.36,36.37,36.34,36.37,75243.0,22.4396,22.4458,22.4273,22.4458,75243.0
2016-12-16 10:50:00,36.37,36.41,36.36,36.41,76881.0,22.4458,22.4705,22.4396,22.4705,76881.0
2016-12-16 11:00:00,36.4,36.44,36.4,36.43,84937.0,22.4643,22.489,22.4643,22.4828,84937.0
2016-12-16 11:10:00,36.44,36.48,36.41,36.46,127479.0,22.489,22.5137,22.4705,22.5013,127479.0
2016-12-16 11:20:00,36.47,36.52,36.46,36.46,166519.0,22.5075,22.5383,22.5013,22.5013,166519.0
2016-12-16 11:30:00,36.46,36.69,36.44,36.68,627362.0,22.5013,22.6433,22.489,22.6371,627362.0
2016-12-16 11:40:00,36.68,36.73,36.68,36.72,119791.0,22.6371,22.6679,22.6371,22.6618,119791.0
2016-12-16 11:50:00,36.71,36.72,36.66,36.72,94032.0,22.6556,22.6618,22.6247,22.6618,94032.0
2016-12-16 12:00:00,36.72,36.72,36.66,36.67,50987.0,22.6618,22.6618,22.6247,22.6309,50987.0
2016-12-16 12:10:00,36.68,36.7,36.61,36.61,93252.0,22.6371,22.6494,22.5939,22.5939,93252.0
2016-12-16 12:20:00,36.61,36.62,36.59,36.59,70275.0,22.5939,22.6001,22.5815,22.5815,70275.0
2016-12-16 12:30:00,36.59,36.68,36.58,36.67,129538.0,22.5815,22.6371,22.5754,22.6309,129538.0
2016-12-16 12:40:00,36.66,36.67,36.63,36.66,89684.0,22.6247,22.6309,22.6062,22.6247,89684.0
2016-12-16 12:50:00,36.65,36.66,36.62,36.65,72133.0,22.6186,22.6247,22.6001,22.6186,72133.0
2016-12-16 13:00:00,36.66,36.66,36.56,36.58,67286.0,22.6247,22.6247,22.563,22.5754,67286.0
2016-12-16 13:10:00,36.59,36.6,36.56,36.58,87089.0,22.5815,22.5877,22.563,22.5754,87089.0
2016-12-16 13:20:00,36.58,36.62,36.57,36.61,76082.0,22.5754,22.6001,22.5692,22.5939,76082.0
2016-12-16 13:30:00,36.61,36.62,36.57,36.6,52235.0,22.5939,22.6001,22.5692,22.5877,52235.0
2016-12-16 13:40:00,36.59,36.62,36.58,36.59,61632.0,22.5815,22.6001,22.5754,22.5815,61632.0
2016-12-16 13:50:00,36.58,36.62,36.58,36.62,44842.0,22.5754,22.6001,22.5754,22.6001,44842.0
2016-12-16 14:00:00,36.62,36.65,36.6,36.65,71275.0,22.6001,22.6186,22.5877,22.6186,71275.0
2016-12-16 14:10:00,36.64,36.65,36.59,36.61,60970.0,22.6124,22.6186,22.5815,22.5939,60970.0
2016-12-16 14:20:00,36.62,36.62,36.57,36.58,71850.0,22.6001,22.6001,22.5692,22.5754,71850.0
2016-12-16 14:30:00,36.58,36.58,36.56,36.58,66464.0,22.5754,22.5754,22.563,22.5754,66464.0
2016-12-16 14:40:00,36.57,36.62,36.57,36.61,56079.0,22.5692,22.6001,22.5692,22.5939,56079.0
2016-12-16 14:50:00,36.62,36.63,36.58,36.59,97299.0,22.6001,22.6062,22.5754,22.5815,97299.0
2016-12-16 15:00:00,36.59,36.61,36.56,36.58,69696.0,22.5815,22.5939,22.563,22.5754,69696.0
2016-12-16 15:10:00,36.57,36.58,36.54,36.57,113549.0,22.5692,22.5754,22.5507,22.5692,113549.0
2016-12-16 15:20:00,36.57,36.58,36.55,36.57,57573.0,22.5692,22.5754,22.5569,22.5692,57573.0
2016-12-16 15:30:00,36.58,36.59,36.56,36.59,169303.0,22.5754,22.5815,22.563,22.5815,169303.0
2016-12-16 15:40:00,36.58,36.59,36.54,36.59,190244.0,22.5754,22.5815,22.5507,22.5815,190244.0
2016-12-16 15:50:00,36.59,36.61,36.56,36.59,458950.0,22.5815,22.5939,22.563,22.5815,458950.0
2016-12-19 09:30:00,36.63,36.66,36.55,36.57,394150.0,22.6062,22.6247,22.5569,22.5692,394150.0
2016-12-19 09:40:00,36.57,36.66,36.55,36.66,126290.0,22.5692,22.6247,22.5569,22.6247,126290.0
2016-12-19 09:50:00,36.66,36.67,36.6,36.62,157529.0,22.6247,22.6309,22.5877,22.6001,157529.0
2016-12-19 10:00:00,36.63,36.69,36.61,36.62,137966.0,22.6062,22.6433,22.5939,22.6001,137966.0
2016-12-19 10:10:00,36.62,36.68,36.61,36.65,97836.0,22.6001,22.6371,22.5939,22.6186,97836.0
2016-12-19 10:20:00,36.64,36.67,36.63,36.65,92944.0,22.6124,22.6309,22.6062,22.6186,92944.0
2016-12-19 10:30:00,36.65,36.68,36.62,36.64,120839.0,22.6186,22.6371,22.6001,22.6124,120839.0
2016-12-19 10:40:00,36.64,36.65,36.58,36.61,110240.0,22.6124,22.6186,22.5754,22.5939,110240.0
2016-12-19 10:50:00,36.6,36.63,36.57,36.61,93023.0,22.5877,22.6062,22.5692,22.5939,93023.0
2016-12-19 11:00:00,36.61,36.63,36.57,36.57,128496.0,22.5939,22.6062,22.5692,22.5692,128496.0
2016-12-19 11:10:00,36.58,36.62,36.56,36.59,139286.0,22.5754,22.6001,22.563,22.5815,139286.0
2016-12-19 11:20:00,36.6,36.65,36.57,36.65,84797.0,22.5877,22.6186,22.5692,22.6186,84797.0
2016-12-19 11:30:00,36.65,36.66,36.62,36.66,156566.0,22.6186,22.6247,22.6001,22.6247,156566.0
2016-12-19 11:40:00,36.66,36.66,36.61,36.62,76797.0,22.6247,22.6247,22.5939,22.6001,76797.0
2016-12-19 11:50:00,36.62,36.64,36.59,36.59,65003.0,22.6001,22.6124,22.5815,22.5815,65003.0
2016-12-19 12:00:00,36.59,36.67,36.59,36.66,64337.0,22.5815,22.6309,22.5815,22.6247,64337.0
2016-12-19 12:10:00,36.66,36.74,36.66,36.73,93882.0,22.6247,22.6741,22.6247,22.6679,93882.0
2016-12-19 12:20:00,36.72,36.78,36.72,36.77,82344.0,22.6618,22.6988,22.6618,22.6926,82344.0
2016-12-19 12:30:00,36.77,36.78,36.75,36.77,74795.0,22.6926,22.6988,22.6803,22.6926,74795.0
2016-12-19 12:40:00,36.77,36.78,36.75,36.77,54953.0,22.6926,22.6988,22.6803,22.6926,54953.0
2016-12-19 12:50:00,36.77,36.78,36.73,36.75,64216.0,22.6926,22.6988,22.6679,22.6803,64216.0
2016-12-19 13:00:00,36.75,36.75,36.72,36.72,62591.0,22.6803,22.6803,22.6618,22.6618,62591.0
2016-12-19 13:10:00,36.73,36.73,36.69,36.69,48341.0,22.6679,22.6679,22.6433,22.6433,48341.0
2016-12-19 13:20:00,36.69,36.7,36.66,36.69,54205.0,22.6433,22.6494,22.6247,22.6433,54205.0
2016-12-19 13:30:00,36.69,36.69,36.61,36.61,54510.0,22.6433,22.6433,22.5939,22.5939,54510.0
2016-12-19 13:40:00,36.62,36.63,36.6,36.61,58203.0,22.6001,22.6062,22.5877,22.5939,58203.0
2016-12-19 13:50:00,36.61,36.65,36.59,36.65,69689.0,22.5939,22.6186,22.5815,22.6186,69689.0
2016-12-19 14:00:00,36.65,36.68,36.64,36.65,65031.0,22.6186,22.6371,22.6124,22.6186,65031.0
2016-12-19 14:10:00,36.65,36.66,36.63,36.65,54145.0,22.6186,22.6247,22.6062,22.6186,54145.0
2016-12-19 14:20:00,36.65,36.65,36.61,36.64,71181.0,22.6186,22.6186,22.5939,22.6124,71181.0
2016-12-19 14:30:00,36.64,36.65,36.62,36.64,94912.0,22.6124,22.6186,22.6001,22.6124,94912.0
2016-12-19 14:40:00,36.64,36.66,36.62,36.65,57569.0,22.6124,22.6247,22.6001,22.6186,57569.0
2016-12-19 14:50:00,36.65,36.65,36.61,36.62,56075.0,22.6186,22.6186,22.5939,22.6001,56075.0
2016-12-19 15:00:00,36.62,36.65,36.61,36.64,44034.0,22.6001,22.6186,22.5939,22.6124,44034.0
2016-12-19 15:10:00,36.64,36.68,36.61,36.62,173176.0,22.6124,22.6371,22.5939,22.6001,173176.0
2016-12-19 15:20:00,36.62,36.64,36.61,36.62,213339.0,22.6001,22.6124,22.5939,22.6001,213339.0
2016-12-19 15:30:00,36.62,36.63,36.6,36.62,141117.0,22.6001,22.6062,22.5877,22.6001,141117.0
2016-12-19 15:40:00,36.62,36.62,36.56,36.57,117750.0,22.6001,22.6001,22.563,22.5692,117750.0
2016-12-19 15:50:00,36.57,36.57,36.55,36.57,334564.0,22.5692,22.5692,22.5569,22.5692,334564.0
2016-12-20 09:30:00,36.65,36.7,36.62,36.7,241634.0,22.6186,22.6494,22.6001,22.6494,241634.0
2016-12-20 09:40:00,36.7,36.73,36.66,36.72,176123.0,22.6494,22.6679,22.6247,22.6618,176123.0
2016-12-20 09:50:00,36.72,36.75,36.7,36.71,132475.0,22.6618,22.6803,22.6494,22.6556,132475.0
2016-12-20 10:00:00,36.71,36.74,36.67,36.73,107527.0,22.6556,22.6741,22.6309,22.6679,107527.0
2016-12-20 10:10:00,36.73,36.73,36.57,36.58,142819.0,22.6679,22.6679,22.5692,22.5754,142819.0
2016-12-20 10:20:00,36.58,36.63,36.56,36.63,163383.0,22.5754,22.6062,22.563,22.6062,163383.0
2016-12-20 10:30:00,36.63,36.66,36.58,36.62,208728.0,22.6062,22.6247,22.5754,22.6001,208728.0
2016-12-20 10:40:00,36.62,36.66,36.62,36.66,113022.0,22.6001,22.6247,22.6001,22.6247,113022.0
2016-12-20 10:50:00,36.65,36.69,36.65,36.68,88530.0,22.6186,22.6433,22.6186,22.6371,88530.0
2016-12-20 11:00:00,36.68,36.69,36.65,36.69,94670.0,22.6371,22.6433,22.6186,22.6433,94670.0
2016-12-20 11:10:00,36.68,36.73,36.67,36.73,118918.0,22.6371,22.6679,22.6309,22.6679,118918.0
2016-12-20 11:20:00,36.73,36.78,36.72,36.77,155830.0,22.6679,22.6988,22.6618,22.6926,155830.0
2016-12-20 11:30:00,36.77,36.8,36.73,36.73,178191.0,22.6926,22.7111,22.6679,22.6679,178191.0
2016-12-20 11:40:00,36.73,36.73,36.65,36.66,73570.0,22.6679,22.6679,22.6186,22.6247,73570.0
2016-12-20 11:50:00,36.66,36.68,36.62,36.66,69784.0,22.6247,22.6371,22.6001,22.6247,69784.0
2016-12-20 12:00:00,36.66,36.66,36.61,36.61,64540.0,22.6247,22.6247,22.5939,22.5939,64540.0
2016-12-20 12:10:00,36.62,36.66,36.61,36.65,58887.0,22.6001,22.6247,22.5939,22.6186,58887.0
2016-12-20 12:20:00,36.65,36.67,36.63,36.65,98137.0,22.6186,22.6309,22.6062,22.6186,98137.0
2016-12-20 12:30:00,36.64,36.64,36.59,36.59,26549.0,22.6124,22.6124,22.5815,22.5815,26549.0
2016-12-20 12:40:00,36.59,36.6,36.55,36.57,85968.0,22.5815,22.5877,22.5569,22.5692,85968.0
2016-12-20 12:50:00,36.57,36.61,36.56,36.59,80070.0,22.5692,22.5939,22.563,22.5815,80070.0
2016-12-20 13:00:00,36.59,36.61,36.58,36.59,104391.0,22.5815,22.5939,22.5754,22.5815,104391.0
2016-12-20 13:10:00,36.59,36.6,36.56,36.58,66257.0,22.5815,22.5877,22.563,22.5754,66257.0
2016-12-20 13:20:00,36.57,36.59,36.56,36.58,45737.0,22.5692,22.5815,22.563,22.5754,45737.0
2016-12-20 13:30:00,36.59,36.6,36.56,36.58,71808.0,22.5815,22.5877,22.563,22.5754,71808.0
2016-12-20 13:40:00,36.58,36.59,36.53,36.54,166554.0,22.5754,22.5815,22.5445,22.5507,166554.0
2016-12-20 13:50:00,36.54,36.55,36.52,36.52,90671.0,22.5507,22.5569,22.5383,22.5383,90671.0
2016-12-20 14:00:00,36.53,36.55,36.52,36.55,52876.0,22.5445,22.5569,22.5383,22.5569,52876.0
2016-12-20 14:10:00,36.54,36.55,36.53,36.54,41861.0,22.5507,22.5569,22.5445,22.5507,41861.0
2016-12-20 14:20:00,36.54,36.54,36.52,36.52,52082.0,22.5507,22.5507,22.5383,22.5383,52082.0
2016-12-20 14:30:00,36.52,36.53,36.5,36.51,80748.0,22.5383,22.5445,22.526,22.5322,80748.0
2016-12-20 14:40:00,36.51,36.52,36.5,36.52,52738.0,22.5322,22.5383,22.526,22.5383,52738.0
2016-12-20 14:50:00,36.51,36.54,36.51,36.54,64899.0,22.5322,22.5507,22.5322,22.5507,64899.0
2016-12-20 15:00:00,36.53,36.56,36.53,36.55,57911.0,22.5445,22.563,22.5445,22.5569,57911.0
2016-12-20 15:10:00,36.54,36.55,36.53,36.53,43537.0,22.5507,22.5569,22.5445,22.5445,43537.0
2016-12-20 15:20:00,36.54,36.54,36.52,36.54,90203.0,22.5507,22.5507,22.5383,22.5507,90203.0
2016-12-20 15:30:00,36.54,36.55,36.52,36.52,82273.0,22.5507,22.5569,22.5383,22.5383,82273.0
2016-12-20 15:40:00,36.52,36.54,36.51,36.52,111590.0,22.5383,22.5507,22.5322,22.5383,111590.0
2016-12-20 15:50:00,36.52,36.53,36.48,36.52,312220.0,22.5383,22.5445,22.5137,22.5383,312220.0
2016-12-21 09:30:00,36.86,36.87,36.76,36.8,453213.0,22.7482,22.7543,22.6865,22.7111,453213.0
2016-12-21 09:40:00,36.8,36.87,36.79,36.87,193719.0,22.7111,22.7543,22.705,22.7543,193719.0
2016-12-21 09:50:00,36.87,36.89,36.84,36.85,156537.0,22.7543,22.7667,22.7358,22.742,156537.0
2016-12-21 10:00:00,36.85,36.92,36.83,36.88,123735.0,22.742,22.7852,22.7297,22.7605,123735.0
2016-12-21 10:10:00,36.88,36.89,36.82,36.84,155023.0,22.7605,22.7667,22.7235,22.7358,155023.0
2016-12-21 10:20:00,36.85,36.89,36.84,36.84,132090.0,22.742,22.7667,22.7358,22.7358,132090.0
2016-12-21 10:30:00,36.84,36.88,36.72,36.86,304940.0,22.7358,22.7605,22.6618,22.7482,304940.0
2016-12-21 10:40:00,36.86,36.89,36.83,36.87,132290.0,22.7482,22.7667,22.7297,22.7543,132290.0
2016-12-21 10:50:00,36.88,36.89,36.84,36.86,88603.0,22.7605,22.7667,22.7358,22.7482,88603.0
2016-12-21 11:00:00,36.86,36.86,36.81,36.84,76057.0,22.7482,22.7482,22.7173,22.7358,76057.0
2016-12-21 11:10:00,36.84,36.84,36.75,36.76,84484.0,22.7358,22.7358,22.6803,22.6865,84484.0
2016-12-21 11:20:00,36.76,36.82,36.74,36.79,87102.0,22.6865,22.7235,22.6741,22.705,87102.0
2016-12-21 11:30:00,36.78,36.86,36.76,36.85,125984.0,22.6988,22.7482,22.6865,22.742,125984.0
2016-12-21 11:40:00,36.86,36.87,36.82,36.85,92128.0,22.7482,22.7543,22.7235,22.742,92128.0
2016-12-21 11:50:00,36.85,36.86,36.84,36.84,38102.0,22.742,22.7482,22.7358,22.7358,38102.0
2016-12-21 12:00:00,36.85,36.85,36.82,36.82,65185.0,22.742,22.742,22.7235,22.7235,65185.0
2016-12-21 12:10:00,36.82,36.84,36.78,36.79,71761.0,22.7235,22.7358,22.6988,22.705,71761.0
2016-12-21 12:20:00,36.78,36.8,36.74,36.74,53113.0,22.6988,22.7111,22.6741,22.6741,53113.0
2016-12-21 12:30:00,36.74,36.76,36.73,36.75,42113.0,22.6741,22.6865,22.6679,22.6803,42113.0
2016-12-21 12:40:00,36.76,36.78,36.75,36.77,39377.0,22.6865,22.6988,22.6803,22.6926,39377.0
2016-12-21 12:50:00,36.77,36.79,36.73,36.73,66843.0,22.6926,22.705,22.6679,22.6679,66843.0
2016-12-21 13:00:00,36.73,36.76,36.71,36.75,62849.0,22.6679,22.6865,22.6556,22.6803,62849.0
2016-12-21 13:10:00,36.75,36.75,36.71,36.71,45369.0,22.6803,22.6803,22.6556,22.6556,45369.0
2016-12-21 13:20:00,36.71,36.74,36.7,36.73,52494.0,22.6556,22.6741,22.6494,22.6679,52494.0
2016-12-21 13:30:00,36.73,36.75,36.72,36.73,38798.0,22.6679,22.6803,22.6618,22.6679,38798.0
2016-12-21 13:40:00,36.74,36.74,36.7,36.7,37660.0,22.6741,22.6741,22.6494,22.6494,37660.0
2016-12-21 13:50:00,36.7,36.71,36.67,36.69,53212.0,22.6494,22.6556,22.6309,22.6433,53212.0
2016-12-21 14:00:00,36.69,36.72,36.68,36.72,104923.0,22.6433,22.6618,22.6371,22.6618,104923.0
2016-12-21 14:10:00,36.71,36.77,36.71,36.75,81901.0,22.6556,22.6926,22.6556,22.6803,81901.0
2016-12-21 14:20:00,36.74,36.79,36.74,36.78,60867.0,22.6741,22.705,22.6741,22.6988,60867.0
2016-12-21 14:30:00,36.79,36.83,36.78,36.82,65848.0,22.705,22.7297,22.6988,22.7235,65848.0
2016-12-21 14:40:00,36.82,36.84,36.81,36.84,58062.0,22.7235,22.7358,22.7173,22.7358,58062.0
2016-12-21 14:50:00,36.84,36.85,36.83,36.84,65239.0,22.7358,22.742,22.7297,22.7358,65239.0
2016-12-21 15:00:00,36.84,36.85,36.82,36.83,78677.0,22.7358,22.742,22.7235,22.7297,78677.0
2016-12-21 15:10:00,36.83,36.83,36.8,36.8,69567.0,22.7297,22.7297,22.7111,22.7111,69567.0
2016-12-21 15:20:00,36.81,36.82,36.8,36.8,96940.0,22.7173,22.7235,22.7111,22.7111,96940.0
2016-12-21 15:30:00,36.8,36.81,36.77,36.79,128974.0,22.7111,22.7173,22.6926,22.705,128974.0
2016-12-21 15:40:00,36.79,36.8,36.78,36.78,168421.0,22.705,22.7111,22.6988,22.6988,168421.0
2016-12-21 15:50:00,36.78,36.8,36.78,36.8,258575.0,22.6988,22.7111,22.6988,22.7111,258575.0
2016-12-22 09:30:00,36.98,36.98,36.89,36.91,319694.0,22.8222,22.8222,22.7667,22.779,319694.0
2016-12-22 09:40:00,36.91,36.97,36.88,36.96,422833.0,22.779,22.8161,22.7605,22.8099,422833.0
2016-12-22 09:50:00,36.96,37.03,36.95,37.02,708382.0,22.8099,22.8531,22.8037,22.8469,708382.0
2016-12-22 10:00:00,37.02,37.09,37.01,37.08,289543.0,22.8469,22.8901,22.8407,22.8839,289543.0
2016-12-22 10:10:00,37.08,37.11,37.07,37.11,208049.0,22.8839,22.9025,22.8778,22.9025,208049.0
2016-12-22 10:20:00,37.11,37.17,37.1,37.15,150759.0,22.9025,22.9395,22.8963,22.9271,150759.0
2016-12-22 10:30:00,37.16,37.17,37.09,37.09,141079.0,22.9333,22.9395,22.8901,22.8901,141079.0
2016-12-22 10:40:00,37.09,37.13,37.08,37.11,218223.0,22.8901,22.9148,22.8839,22.9025,218223.0
2016-12-22 10:50:00,37.11,37.12,37.08,37.11,107308.0,22.9025,22.9086,22.8839,22.9025,107308.0
2016-12-22 11:00:00,37.1,37.1,37.04,37.05,131215.0,22.8963,22.8963,22.8593,22.8654,131215.0
2016-12-22 11:10:00,37.05,37.12,37.04,37.09,210009.0,22.8654,22.9086,22.8593,22.8901,210009.0
2016-12-22 11:20:00,37.09,37.11,37.0,37.01,365704.0,22.8901,22.9025,22.8346,22.8407,365704.0
2016-12-22 11:30:00,37.01,37.14,36.98,37.11,278558.0,22.8407,22.921,22.8222,22.9025,278558.0
2016-12-22 11:40:00,37.11,37.13,37.08,37.1,89262.0,22.9025,22.9148,22.8839,22.8963,89262.0
2016-12-22 11:50:00,37.1,37.14,37.09,37.11,126497.0,22.8963,22.921,22.8901,22.9025,126497.0
2016-12-22 12:00:00,37.12,37.13,37.1,37.12,80362.0,22.9086,22.9148,22.8963,22.9086,80362.0
2016-12-22 12:10:00,37.11,37.12,37.08,37.08,64577.0,22.9025,22.9086,22.8839,22.8839,64577.0
2016-12-22 12:20:00,37.08,37.12,37.07,37.11,66678.0,22.8839,22.9086,22.8778,22.9025,66678.0
2016-12-22 12:30:00,37.12,37.12,37.09,37.1,41554.0,22.9086,22.9086,22.8901,22.8963,41554.0
2016-12-22 12:40:00,37.1,37.11,37.06,37.07,87778.0,22.8963,22.9025,22.8716,22.8778,87778.0
2016-12-22 12:50:00,37.07,37.08,37.05,37.05,105816.0,22.8778,22.8839,22.8654,22.8654,105816.0
2016-12-22 13:00:00,37.06,37.08,37.05,37.06,66574.0,22.8716,22.8839,22.8654,22.8716,66574.0
2016-12-22 13:10:00,37.06,37.09,37.05,37.08,56466.0,22.8716,22.8901,22.8654,22.8839,56466.0
2016-12-22 13:20:00,37.09,37.09,37.06,37.07,64725.0,22.8901,22.8901,22.8716,22.8778,64725.0
2016-12-22 13:30:00,37.07,37.07,37.03,37.06,76646.0,22.8778,22.8778,22.8531,22.8716,76646.0
2016-12-22 13:40:00,37.05,37.07,37.04,37.06,169995.0,22.8654,22.8778,22.8593,22.8716,169995.0
2016-12-22 13:50:00,37.06,37.07,37.01,37.03,153790.0,22.8716,22.8778,22.8407,22.8531,153790.0
2016-12-22 14:00:00,37.03,37.05,37.02,37.02,92305.0,22.8531,22.8654,22.8469,22.8469,92305.0
2016-12-22 14:10:00,37.03,37.04,37.0,37.01,141003.0,22.8531,22.8593,22.8346,22.8407,141003.0
2016-12-22 14:20:00,37.01,37.02,37.0,37.01,101952.0,22.8407,22.8469,22.8346,22.8407,101952.0
2016-12-22 14:30:00,37.01,37.02,36.97,36.97,104940.0,22.8407,22.8469,22.8161,22.8161,104940.0
2016-12-22 14:40:00,36.97,36.98,36.94,36.95,80325.0,22.8161,22.8222,22.7975,22.8037,80325.0
2016-12-22 14:50:00,36.95,36.99,36.95,36.98,145907.0,22.8037,22.8284,22.8037,22.8222,145907.0
2016-12-22 15:00:00,36.98,36.99,36.96,36.97,106537.0,22.8222,22.8284,22.8099,22.8161,106537.0
2016-12-22 15:10:00,36.97,37.0,36.96,36.98,125591.0,22.8161,22.8346,22.8099,22.8222,125591.0
2016-12-22 15:20:00,36.98,36.99,36.92,36.92,108673.0,22.8222,22.8284,22.7852,22.7852,108673.0
2016-12-22 15:30:00,36.92,36.93,36.9,36.93,128992.0,22.7852,22.7914,22.7729,22.7914,128992.0
2016-12-22 15:40:00,36.93,36.95,36.92,36.95,134601.0,22.7914,22.8037,22.7852,22.8037,134601.0
2016-12-22 15:50:00,36.95,36.95,36.9,36.91,431865.0,22.8037,22.8037,22.7729,22.779,431865.0
2016-12-23 09:30:00,36.84,36.89,36.78,36.82,241256.0,22.7358,22.7667,22.6988,22.7235,241256.0
2016-12-23 09:40:00,36.8,36.83,36.79,36.82,142130.0,22.7111,22.7297,22.705,22.7235,142130.0
2016-12-23 09:50:00,36.83,36.91,36.82,36.9,128288.0,22.7297,22.779,22.7235,22.7729,128288.0
2016-12-23 10:00:00,36.9,36.99,36.89,36.97,97060.0,22.7729,22.8284,22.7667,22.8161,97060.0
2016-12-23 10:10:00,36.98,37.0,36.95,36.96,72693.0,22.8222,22.8346,22.8037,22.8099,72693.0
2016-12-23 10:20:00,36.97,36.98,36.92,36.93,44892.0,22.8161,22.8222,22.7852,22.7914,44892.0
2016-12-23 10:30:00,36.93,36.95,36.91,36.91,59753.0,22.7914,22.8037,22.779,22.779,59753.0
2016-12-23 10:40:00,36.92,36.94,36.91,36.91,99387.0,22.7852,22.7975,22.779,22.779,99387.0
2016-12-23 10:50:00,36.92,36.95,36.91,36.95,65344.0,22.7852,22.8037,22.779,22.8037,65344.0
2016-12-23 11:00:00,36.95,36.95,36.91,36.92,46329.0,22.8037,22.8037,22.779,22.7852,46329.0
2016-12-23 11:10:00,36.92,36.93,36.89,36.9,95386.0,22.7852,22.7914,22.7667,22.7729,95386.0
2016-12-23 11:20:00,36.89,36.92,36.88,36.92,85277.0,22.7667,22.7852,22.7605,22.7852,85277.0
2016-12-23 11:30:00,36.92,37.0,36.92,37.0,133364.0,22.7852,22.8346,22.7852,22.8346,133364.0
2016-12-23 11:40:00,36.99,37.0,36.98,36.99,57232.0,22.8284,22.8346,22.8222,22.8284,57232.0
2016-12-23 11:50:00,37.0,37.0,36.98,37.0,96308.0,22.8346,22.8346,22.8222,22.8346,96308.0
2016-12-23 12:00:00,36.99,37.03,36.99,37.01,96684.0,22.8284,22.8531,22.8284,22.8407,96684.0
2016-12-23 12:10:00,37.02,37.03,37.0,37.01,53401.0,22.8469,22.8531,22.8346,22.8407,53401.0
2016-12-23 12:20:00,37.01,37.02,36.98,36.98,67694.0,22.8407,22.8469,22.8222,22.8222,67694.0
2016-12-23 12:30:00,36.98,36.99,36.97,36.98,47166.0,22.8222,22.8284,22.8161,22.8222,47166.0
2016-12-23 12:40:00,36.98,36.99,36.96,36.98,49411.0,22.8222,22.8284,22.8099,22.8222,49411.0
2016-12-23 12:50:00,36.98,37.0,36.98,37.0,57040.0,22.8222,22.8346,22.8222,22.8346,57040.0
2016-12-23 13:00:00,37.0,37.01,36.99,37.0,45859.0,22.8346,22.8407,22.8284,22.8346,45859.0
2016-12-23 13:10:00,36.99,36.99,36.97,36.98,42292.0,22.8284,22.8284,22.8161,22.8222,42292.0
2016-12-23 13:20:00,36.99,37.03,36.97,37.03,76024.0,22.8284,22.8531,22.8161,22.8531,76024.0
2016-12-23 13:30:00,37.03,37.05,37.02,37.05,62786.0,22.8531,22.8654,22.8469,22.8654,62786.0
2016-12-23 13:40:00,37.04,37.05,37.01,37.02,44208.0,22.8593,22.8654,22.8407,22.8469,44208.0
2016-12-23 13:50:00,37.02,37.03,37.01,37.02,32069.0,22.8469,22.8531,22.8407,22.8469,32069.0
2016-12-23 14:00:00,37.01,37.03,37.01,37.03,37286.0,22.8407,22.8531,22.8407,22.8531,37286.0
2016-12-23 14:10:00,37.03,37.04,37.02,37.04,42771.0,22.8531,22.8593,22.8469,22.8593,42771.0
2016-12-23 14:20:00,37.04,37.04,37.02,37.02,44602.0,22.8593,22.8593,22.8469,22.8469,44602.0
2016-12-23 14:30:00,37.02,37.04,37.01,37.02,49116.0,22.8469,22.8593,22.8407,22.8469,49116.0
2016-12-23 14:40:00,37.02,37.02,37.0,37.01,39059.0,22.8469,22.8469,22.8346,22.8407,39059.0
2016-12-23 14:50:00,37.02,37.03,36.99,37.01,69182.0,22.8469,22.8531,22.8284,22.8407,69182.0
2016-12-23 15:00:00,37.01,37.04,37.0,37.04,30195.0,22.8407,22.8593,22.8346,22.8593,30195.0
2016-12-23 15:10:00,37.04,37.04,36.99,36.99,40160.0,22.8593,22.8593,22.8284,22.8284,40160.0
2016-12-23 15:20:00,36.99,37.0,36.97,36.98,49312.0,22.8284,22.8346,22.8161,22.8222,49312.0
2016-12-23 15:30:00,36.99,37.0,36.97,36.98,72174.0,22.8284,22.8346,22.8161,22.8222,72174.0
2016-12-23 15:40:00,36.98,37.02,36.97,37.0,219741.0,22.8222,22.8469,22.8161,22.8346,219741.0
2016-12-23 15:50:00,37.0,37.02,36.99,37.02,194070.0,22.8346,22.8469,22.8284,22.8469,194070.0
2016-12-27 09:30:00,37.1,37.2,37.09,37.19,273606.0,22.8963,22.958,22.8901,22.9518,273606.0
2016-12-27 09:40:00,37.19,37.2,37.15,37.16,126753.0,22.9518,22.958,22.9271,22.9333,126753.0
2016-12-27 09:50:00,37.16,37.2,37.16,37.19,185722.0,22.9333,22.958,22.9333,22.9518,185722.0
2016-12-27 10:00:00,37.2,37.2,37.14,37.14,116322.0,22.958,22.958,22.921,22.921,116322.0
2016-12-27 10:10:00,37.15,37.15,37.11,37.14,82461.0,22.9271,22.9271,22.9025,22.921,82461.0
2016-12-27 10:20:00,37.14,37.21,37.13,37.19,117586.0,22.921,22.9642,22.9148,22.9518,117586.0
2016-12-27 10:30:00,37.19,37.22,37.17,37.17,74579.0,22.9518,22.9703,22.9395,22.9395,74579.0
2016-12-27 10:40:00,37.17,37.19,37.15,37.16,76155.0,22.9395,22.9518,22.9271,22.9333,76155.0
2016-12-27 10:50:00,37.16,37.18,37.15,37.16,84260.0,22.9333,22.9457,22.9271,22.9333,84260.0
2016-12-27 11:00:00,37.16,37.17,37.15,37.16,77649.0,22.9333,22.9395,22.9271,22.9333,77649.0
2016-12-27 11:10:00,37.17,37.18,37.15,37.16,56843.0,22.9395,22.9457,22.9271,22.9333,56843.0
2016-12-27 11:20:00,37.16,37.18,37.15,37.18,67373.0,22.9333,22.9457,22.9271,22.9457,67373.0
2016-12-27 11:30:00,37.18,37.22,37.17,37.22,102441.0,22.9457,22.9703,22.9395,22.9703,102441.0
2016-12-27 11:40:00,37.21,37.22,37.2,37.21,74241.0,22.9642,22.9703,22.958,22.9642,74241.0
2016-12-27 11:50:00,37.21,37.23,37.2,37.21,44185.0,22.9642,22.9765,22.958,22.9642,44185.0
2016-12-27 12:00:00,37.22,37.22,37.17,37.19,116825.0,22.9703,22.9703,22.9395,22.9518,116825.0
2016-12-27 12:10:00,37.19,37.2,37.18,37.18,39097.0,22.9518,22.958,22.9457,22.9457,39097.0
2016-12-27 12:20:00,37.19,37.19,37.15,37.16,47180.0,22.9518,22.9518,22.9271,22.9333,47180.0
2016-12-27 12:30:00,37.16,37.18,37.15,37.17,48306.0,22.9333,22.9457,22.9271,22.9395,48306.0
2016-12-27 12:40:00,37.16,37.17,37.16,37.17,29925.0,22.9333,22.9395,22.9333,22.9395,29925.0
2016-12-27 12:50:00,37.17,37.19,37.15,37.18,65106.0,22.9395,22.9518,22.9271,22.9457,65106.0
2016-12-27 13:00:00,37.18,37.18,37.17,37.18,23478.0,22.9457,22.9457,22.9395,22.9457,23478.0
2016-12-27 13:10:00,37.18,37.19,37.17,37.18,19548.0,22.9457,22.9518,22.9395,22.9457,19548.0
2016-12-27 13:20:00,37.18,37.2,37.17,37.19,96482.0,22.9457,22.958,22.9395,22.9518,96482.0
2016-12-27 13:30:00,37.18,37.19,37.17,37.18,40574.0,22.9457,22.9518,22.9395,22.9457,40574.0
2016-12-27 13:40:00,37.18,37.19,37.16,37.16,66213.0,22.9457,22.9518,22.9333,22.9333,66213.0
2016-12-27 13:50:00,37.16,37.17,37.11,37.12,225954.0,22.9333,22.9395,22.9025,22.9086,225954.0
2016-12-27 14:00:00,37.12,37.12,37.09,37.11,173322.0,22.9086,22.9086,22.8901,22.9025,173322.0
2016-12-27 14:10:00,37.11,37.14,37.1,37.14,68617.0,22.9025,22.921,22.8963,22.921,68617.0
2016-12-27 14:20:00,37.14,37.16,37.13,37.14,59705.0,22.921,22.9333,22.9148,22.921,59705.0
2016-12-27 14:30:00,37.14,37.15,37.12,37.13,69594.0,22.921,22.9271,22.9086,22.9148,69594.0
2016-12-27 14:40:00,37.13,37.15,37.12,37.13,60641.0,22.9148,22.9271,22.9086,22.9148,60641.0
2016-12-27 14:50:00,37.13,37.14,37.11,37.11,60001.0,22.9148,22.921,22.9025,22.9025,60001.0
2016-12-27 15:00:00,37.12,37.13,37.11,37.12,72334.0,22.9086,22.9148,22.9025,22.9086,72334.0
2016-12-27 15:10:00,37.13,37.13,37.11,37.12,36000.0,22.9148,22.9148,22.9025,22.9086,36000.0
2016-12-27 15:20:00,37.11,37.12,37.1,37.1,69945.0,22.9025,22.9086,22.8963,22.8963,69945.0
2016-12-27 15:30:00,37.11,37.12,37.1,37.11,107041.0,22.9025,22.9086,22.8963,22.9025,107041.0
2016-12-27 15:40:00,37.1,37.11,37.09,37.11,109221.0,22.8963,22.9025,22.8901,22.9025,109221.0
2016-12-27 15:50:00,37.11,37.13,37.1,37.1,276167.0,22.9025,22.9148,22.8963,22.8963,276167.0
2016-12-28 09:30:00,37.32,37.34,37.24,37.34,381193.0,23.0321,23.0444,22.9827,23.0444,381193.0
2016-12-28 09:40:00,37.34,37.36,37.31,37.31,184000.0,23.0444,23.0567,23.0259,23.0259,184000.0
2016-12-28 09:50:00,37.31,37.36,37.27,37.35,252260.0,23.0259,23.0567,23.0012,23.0506,252260.0
2016-12-28 10:00:00,37.34,37.39,37.31,37.36,180451.0,23.0444,23.0753,23.0259,23.0567,180451.0
2016-12-28 10:10:00,37.36,37.46,37.36,37.45,193124.0,23.0567,23.1185,23.0567,23.1123,193124.0
2016-12-28 10:20:00,37.45,37.47,37.39,37.4,185966.0,23.1123,23.1246,23.0753,23.0814,185966.0
2016-12-28 10:30:00,37.4,37.43,37.32,37.33,208630.0,23.0814,23.0999,23.0321,23.0382,208630.0
2016-12-28 10:40:00,37.34,37.37,37.31,37.33,132506.0,23.0444,23.0629,23.0259,23.0382,132506.0
2016-12-28 10:50:00,37.33,37.36,37.31,37.32,90257.0,23.0382,23.0567,23.0259,23.0321,90257.0
2016-12-28 11:00:00,37.31,37.33,37.27,37.3,122077.0,23.0259,23.0382,23.0012,23.0197,122077.0
2016-12-28 11:10:00,37.3,37.31,37.24,37.25,117740.0,23.0197,23.0259,22.9827,22.9889,117740.0
2016-12-28 11:20:00,37.25,37.32,37.24,37.32,192444.0,22.9889,23.0321,22.9827,23.0321,192444.0
2016-12-28 11:30:00,37.32,37.35,37.3,37.32,171061.0,23.0321,23.0506,23.0197,23.0321,171061.0
2016-12-28 11:40:00,37.33,37.38,37.32,37.36,122900.0,23.0382,23.0691,23.0321,23.0567,122900.0
2016-12-28 11:50:00,37.36,37.36,37.33,37.33,66970.0,23.0567,23.0567,23.0382,23.0382,66970.0
2016-12-28 12:00:00,37.33,37.34,37.22,37.26,199826.0,23.0382,23.0444,22.9703,22.995,199826.0
2016-12-28 12:10:00,37.26,37.28,37.19,37.21,117293.0,22.995,23.0074,22.9518,22.9642,117293.0
2016-12-28 12:20:00,37.21,37.22,37.18,37.21,85180.0,22.9642,22.9703,22.9457,22.9642,85180.0
2016-12-28 12:30:00,37.21,37.23,37.2,37.21,64053.0,22.9642,22.9765,22.958,22.9642,64053.0
2016-12-28 12:40:00,37.2,37.24,37.2,37.22,99995.0,22.958,22.9827,22.958,22.9703,99995.0
2016-12-28 12:50:00,37.22,37.29,37.21,37.29,62296.0,22.9703,23.0135,22.9642,23.0135,62296.0
2016-12-28 13:00:00,37.29,37.3,37.26,37.28,53379.0,23.0135,23.0197,22.995,23.0074,53379.0
2016-12-28 13:10:00,37.28,37.3,37.28,37.28,56712.0,23.0074,23.0197,23.0074,23.0074,56712.0
2016-12-28 13:20:00,37.28,37.3,37.26,37.29,48907.0,23.0074,23.0197,22.995,23.0135,48907.0
2016-12-28 13:30:00,37.28,37.3,37.27,37.29,46962.0,23.0074,23.0197,23.0012,23.0135,46962.0
2016-12-28 13:40:00,37.3,37.3,37.28,37.29,33698.0,23.0197,23.0197,23.0074,23.0135,33698.0
2016-12-28 13:50:00,37.28,37.29,37.25,37.26,78936.0,23.0074,23.0135,22.9889,22.995,78936.0
2016-12-28 14:00:00,37.26,37.27,37.24,37.25,53412.0,22.995,23.0012,22.9827,22.9889,53412.0
2016-12-28 14:10:00,37.25,37.26,37.22,37.23,54819.0,22.9889,22.995,22.9703,22.9765,54819.0
2016-12-28 14:20:00,37.24,37.24,37.19,37.21,86991.0,22.9827,22.9827,22.9518,22.9642,86991.0
2016-12-28 14:30:00,37.21,37.23,37.2,37.2,54275.0,22.9642,22.9765,22.958,22.958,54275.0
2016-12-28 14:40:00,37.2,37.23,37.19,37.22,68887.0,22.958,22.9765,22.9518,22.9703,68887.0
2016-12-28 14:50:00,37.21,37.22,37.18,37.22,45563.0,22.9642,22.9703,22.9457,22.9703,45563.0
2016-12-28 15:00:00,37.22,37.26,37.21,37.24,170492.0,22.9703,22.995,22.9642,22.9827,170492.0
2016-12-28 15:10:00,37.25,37.27,37.24,37.27,65142.0,22.9889,23.0012,22.9827,23.0012,65142.0
2016-12-28 15:20:00,37.27,37.3,37.26,37.29,76687.0,23.0012,23.0197,22.995,23.0135,76687.0
2016-12-28 15:30:00,37.28,37.29,37.25,37.27,103314.0,23.0074,23.0135,22.9889,23.0012,103314.0
2016-12-28 15:40:00,37.26,37.28,37.22,37.27,167487.0,22.995,23.0074,22.9703,23.0012,167487.0
2016-12-28 15:50:00,37.27,37.28,37.22,37.23,291377.0,23.0012,23.0074,22.9703,22.9765,291377.0
2016-12-29 09:30:00,37.49,37.5,37.39,37.4,323349.0,23.137,23.1431,23.0753,23.0814,323349.0
2016-12-29 09:40:00,37.4,37.41,37.37,37.41,134668.0,23.0814,23.0876,23.0629,23.0876,134668.0
2016-12-29 09:50:00,37.4,37.46,37.4,37.45,139319.0,23.0814,23.1185,23.0814,23.1123,139319.0
2016-12-29 10:00:00,37.45,37.48,37.43,37.45,97106.0,23.1123,23.1308,23.0999,23.1123,97106.0
2016-12-29 10:10:00,37.44,37.45,37.4,37.43,153454.0,23.1061,23.1123,23.0814,23.0999,153454.0
2016-12-29 10:20:00,37.43,37.46,37.42,37.45,129986.0,23.0999,23.1185,23.0938,23.1123,129986.0
2016-12-29 10:30:00,37.45,37.45,37.41,37.43,150722.0,23.1123,23.1123,23.0876,23.0999,150722.0
2016-12-29 10:40:00,37.43,37.47,37.42,37.46,85756.0,23.0999,23.1246,23.0938,23.1185,85756.0
2016-12-29 10:50:00,37.47,37.49,37.4,37.41,169443.0,23.1246,23.137,23.0814,23.0876,169443.0
2016-12-29 11:00:00,37.42,37.46,37.41,37.41,185746.0,23.0938,23.1185,23.0876,23.0876,185746.0
2016-12-29 11:10:00,37.41,37.43,37.36,37.42,251206.0,23.0876,23.0999,23.0567,23.0938,251206.0
2016-12-29 11:20:00,37.42,37.52,37.41,37.49,284131.0,23.0938,23.1555,23.0876,23.137,284131.0
2016-12-29 11:30:00,37.48,37.53,37.46,37.48,165435.0,23.1308,23.1617,23.1185,23.1308,165435.0
2016-12-29 11:40:00,37.48,37.48,37.44,37.45,111635.0,23.1308,23.1308,23.1061,23.1123,111635.0
2016-12-29 11:50:00,37.46,37.46,37.41,37.41,98384.0,23.1185,23.1185,23.0876,23.0876,98384.0
2016-12-29 12:00:00,37.41,37.42,37.4,37.4,82325.0,23.0876,23.0938,23.0814,23.0814,82325.0
2016-12-29 12:10:00,37.41,37.41,37.36,37.38,103906.0,23.0876,23.0876,23.0567,23.0691,103906.0
2016-12-29 12:20:00,37.37,37.39,37.34,37.38,83778.0,23.0629,23.0753,23.0444,23.0691,83778.0
2016-12-29 12:30:00,37.38,37.42,37.38,37.42,65645.0,23.0691,23.0938,23.0691,23.0938,65645.0
2016-12-29 12:40:00,37.41,37.42,37.38,37.38,40832.0,23.0876,23.0938,23.0691,23.0691,40832.0
2016-12-29 12:50:00,37.38,37.4,37.37,37.39,52381.0,23.0691,23.0814,23.0629,23.0753,52381.0
2016-12-29 13:00:00,37.39,37.39,37.37,37.39,38048.0,23.0753,23.0753,23.0629,23.0753,38048.0
2016-12-29 13:10:00,37.38,37.39,37.36,37.36,29426.0,23.0691,23.0753,23.0567,23.0567,29426.0
2016-12-29 13:20:00,37.37,37.38,37.35,37.37,54868.0,23.0629,23.0691,23.0506,23.0629,54868.0
2016-12-29 13:30:00,37.36,37.37,37.34,37.35,65292.0,23.0567,23.0629,23.0444,23.0506,65292.0
2016-12-29 13:40:00,37.36,37.38,37.35,37.37,59529.0,23.0567,23.0691,23.0506,23.0629,59529.0
2016-12-29 13:50:00,37.37,37.39,37.36,37.39,59684.0,23.0629,23.0753,23.0567,23.0753,59684.0
2016-12-29 14:00:00,37.39,37.43,37.39,37.43,51909.0,23.0753,23.0999,23.0753,23.0999,51909.0
2016-12-29 14:10:00,37.43,37.46,37.42,37.45,133721.0,23.0999,23.1185,23.0938,23.1123,133721.0
2016-12-29 14:20:00,37.45,37.47,37.44,37.45,83111.0,23.1123,23.1246,23.1061,23.1123,83111.0
2016-12-29 14:30:00,37.45,37.46,37.39,37.41,97519.0,23.1123,23.1185,23.0753,23.0876,97519.0
2016-12-29 14:40:00,37.42,37.44,37.4,37.4,47906.0,23.0938,23.1061,23.0814,23.0814,47906.0
2016-12-29 14:50:00,37.41,37.42,37.38,37.41,72041.0,23.0876,23.0938,23.0691,23.0876,72041.0
2016-12-29 15:00:00,37.41,37.41,37.38,37.4,60204.0,23.0876,23.0876,23.0691,23.0814,60204.0
2016-12-29 15:10:00,37.39,37.42,37.39,37.42,158261.0,23.0753,23.0938,23.0753,23.0938,158261.0
2016-12-29 15:20:00,37.41,37.42,37.38,37.39,96744.0,23.0876,23.0938,23.0691,23.0753,96744.0
2016-12-29 15:30:00,37.38,37.42,37.38,37.41,173510.0,23.0691,23.0938,23.0691,23.0876,173510.0
2016-12-29 15:40:00,37.41,37.42,37.39,37.41,129326.0,23.0876,23.0938,23.0753,23.0876,129326.0
2016-12-29 15:50:00,37.4,37.44,37.4,37.41,268222.0,23.0814,23.1061,23.0814,23.0876,268222.0
2016-12-30 09:30:00,37.47,37.58,37.44,37.56,308108.0,23.1246,23.1925,23.1061,23.1802,308108.0
2016-12-30 09:40:00,37.55,37.57,37.52,37.54,111630.0,23.174,23.1863,23.1555,23.1678,111630.0
2016-12-30 09:50:00,37.55,37.57,37.54,37.56,162706.0,23.174,23.1863,23.1678,23.1802,162706.0
2016-12-30 10:00:00,37.55,37.55,37.49,37.53,263282.0,23.174,23.174,23.137,23.1617,263282.0
2016-12-30 10:10:00,37.54,37.57,37.53,37.53,99608.0,23.1678,23.1863,23.1617,23.1617,99608.0
2016-12-30 10:20:00,37.54,37.54,37.49,37.52,90503.0,23.1678,23.1678,23.137,23.1555,90503.0
2016-12-30 10:30:00,37.53,37.58,37.52,37.54,94292.0,23.1617,23.1925,23.1555,23.1678,94292.0
2016-12-30 10:40:00,37.53,37.56,37.53,37.55,57811.0,23.1617,23.1802,23.1617,23.174,57811.0
2016-12-30 10:50:00,37.54,37.55,37.52,37.54,62303.0,23.1678,23.174,23.1555,23.1678,62303.0
2016-12-30 11:00:00,37.55,37.59,37.53,37.57,103520.0,23.174,23.1987,23.1617,23.1863,103520.0
2016-12-30 11:10:00,37.57,37.58,37.53,37.58,113071.0,23.1863,23.1925,23.1617,23.1925,113071.0
2016-12-30 11:20:00,37.57,37.6,37.56,37.58,175849.0,23.1863,23.2049,23.1802,23.1925,175849.0
2016-12-30 11:30:00,37.58,37.63,37.57,37.61,119444.0,23.1925,23.2234,23.1863,23.211,119444.0
2016-12-30 11:40:00,37.61,37.67,37.6,37.67,167972.0,23.211,23.2481,23.2049,23.2481,167972.0
2016-12-30 11:50:00,37.67,37.68,37.63,37.63,56045.0,23.2481,23.2542,23.2234,23.2234,56045.0
2016-12-30 12:00:00,37.63,37.64,37.61,37.63,38688.0,23.2234,23.2295,23.211,23.2234,38688.0
2016-12-30 12:10:00,37.63,37.63,37.59,37.6,78672.0,23.2234,23.2234,23.1987,23.2049,78672.0
2016-12-30 12:20:00,37.6,37.6,37.58,37.59,52107.0,23.2049,23.2049,23.1925,23.1987,52107.0
2016-12-30 12:30:00,37.57,37.6,37.56,37.57,72880.0,23.1863,23.2049,23.1802,23.1863,72880.0
2016-12-30 12:40:00,37.57,37.58,37.54,37.55,75759.0,23.1863,23.1925,23.1678,23.174,75759.0
2016-12-30 12:50:00,37.55,37.55,37.5,37.52,109673.0,23.174,23.174,23.1431,23.1555,109673.0
2016-12-30 13:00:00,37.51,37.53,37.48,37.5,63652.0,23.1493,23.1617,23.1308,23.1431,63652.0
2016-12-30 13:10:00,37.49,37.52,37.48,37.52,49009.0,23.137,23.1555,23.1308,23.1555,49009.0
2016-12-30 13:20:00,37.52,37.53,37.5,37.51,44787.0,23.1555,23.1617,23.1431,23.1493,44787.0
2016-12-30 13:30:00,37.52,37.52,37.49,37.49,31097.0,23.1555,23.1555,23.137,23.137,31097.0
2016-12-30 13:40:00,37.5,37.51,37.47,37.49,65499.0,23.1431,23.1493,23.1246,23.137,65499.0
2016-12-30 13:50:00,37.49,37.5,37.47,37.49,47663.0,23.137,23.1431,23.1246,23.137,47663.0
2016-12-30 14:00:00,37.48,37.49,37.42,37.45,113399.0,23.1308,23.137,23.0938,23.1123,113399.0
2016-12-30 14:10:00,37.45,37.46,37.42,37.43,58728.0,23.1123,23.1185,23.0938,23.0999,58728.0
2016-12-30 14:20:00,37.44,37.44,37.41,37.42,46764.0,23.1061,23.1061,23.0876,23.0938,46764.0
2016-12-30 14:30:00,37.42,37.45,37.41,37.45,52602.0,23.0938,23.1123,23.0876,23.1123,52602.0
2016-12-30 14:40:00,37.45,37.45,37.37,37.38,81766.0,23.1123,23.1123,23.0629,23.0691,81766.0
2016-12-30 14:50:00,37.37,37.4,37.35,37.4,76853.0,23.0629,23.0814,23.0506,23.0814,76853.0
2016-12-30 15:00:00,37.4,37.4,37.36,37.37,54574.0,23.0814,23.0814,23.0567,23.0629,54574.0
2016-12-30 15:10:00,37.37,37.43,37.37,37.41,128857.0,23.0629,23.0999,23.0629,23.0876,128857.0
2016-12-30 15:20:00,37.41,37.45,37.4,37.44,79487.0,23.0876,23.1123,23.0814,23.1061,79487.0
2016-12-30 15:30:00,37.44,37.45,37.39,37.41,153570.0,23.1061,23.1123,23.0753,23.0876,153570.0
2016-12-30 15:40:00,37.4,37.41,37.35,37.36,167866.0,23.0814,23.0876,23.0506,23.0567,167866.0
2016-12-30 15:50:00,37.36,37.39,37.33,37.39,390784.0,23.0567,23.0753,23.0382,23.0753,390784.0
2017-01-03 09:30:00,38.1,38.1,37.97,38.03,701399.0,23.5134,23.5134,23.4332,23.4702,701399.0
2017-01-03 09:40:00,38.02,38.06,38.0,38.04,312436.0,23.4641,23.4888,23.4517,23.4764,312436.0
2017-01-03 09:50:00,38.03,38.12,38.0,38.07,490536.0,23.4702,23.5258,23.4517,23.4949,490536.0
2017-01-03 10:00:00,38.07,38.13,38.04,38.09,218079.0,23.4949,23.532,23.4764,23.5073,218079.0
2017-01-03 10:10:00,38.09,38.11,38.04,38.08,199779.0,23.5073,23.5196,23.4764,23.5011,199779.0
2017-01-03 10:20:00,38.08,38.09,38.01,38.06,200474.0,23.5011,23.5073,23.4579,23.4888,200474.0
2017-01-03 10:30:00,38.07,38.09,38.02,38.05,274053.0,23.4949,23.5073,23.4641,23.4826,274053.0
2017-01-03 10:40:00,38.05,38.07,38.0,38.03,178614.0,23.4826,23.4949,23.4517,23.4702,178614.0
2017-01-03 10:50:00,38.03,38.07,38.02,38.03,178431.0,23.4702,23.4949,23.4641,23.4702,178431.0
2017-01-03 11:00:00,38.03,38.07,37.99,38.06,305455.0,23.4702,23.4949,23.4456,23.4888,305455.0
2017-01-03 11:10:00,38.06,38.09,37.98,38.0,206072.0,23.4888,23.5073,23.4394,23.4517,206072.0
2017-01-03 11:20:00,38.0,38.04,37.92,37.98,825312.0,23.4517,23.4764,23.4024,23.4394,825312.0
2017-01-03 11:30:00,37.97,38.02,37.85,37.86,541691.0,23.4332,23.4641,23.3592,23.3653,541691.0
2017-01-03 11:40:00,37.87,37.93,37.84,37.92,197579.0,23.3715,23.4085,23.353,23.4024,197579.0
2017-01-03 11:50:00,37.93,37.94,37.88,37.9,126752.0,23.4085,23.4147,23.3777,23.39,126752.0
2017-01-03 12:00:00,37.9,37.98,37.84,37.88,265768.0,23.39,23.4394,23.353,23.3777,265768.0
2017-01-03 12:10:00,37.87,37.87,37.79,37.81,156438.0,23.3715,23.3715,23.3221,23.3345,156438.0
2017-01-03 12:20:00,37.8,37.85,37.8,37.81,90880.0,23.3283,23.3592,23.3283,23.3345,90880.0
2017-01-03 12:30:00,37.82,37.85,37.8,37.81,70923.0,23.3406,23.3592,23.3283,23.3345,70923.0
2017-01-03 12:40:00,37.81,37.9,37.8,37.9,149922.0,23.3345,23.39,23.3283,23.39,149922.0
2017-01-03 12:50:00,37.9,37.94,37.88,37.93,72274.0,23.39,23.4147,23.3777,23.4085,72274.0
2017-01-03 13:00:00,37.94,37.95,37.89,37.89,94779.0,23.4147,23.4209,23.3838,23.3838,94779.0
2017-01-03 13:10:00,37.89,37.91,37.88,37.89,70592.0,23.3838,23.3962,23.3777,23.3838,70592.0
2017-01-03 13:20:00,37.9,37.98,37.88,37.96,159268.0,23.39,23.4394,23.3777,23.427,159268.0
2017-01-03 13:30:00,37.97,37.99,37.94,37.96,82260.0,23.4332,23.4456,23.4147,23.427,82260.0
2017-01-03 13:40:00,37.97,37.97,37.89,37.9,72387.0,23.4332,23.4332,23.3838,23.39,72387.0
2017-01-03 13:50:00,37.91,37.92,37.89,37.9,51103.0,23.3962,23.4024,23.3838,23.39,51103.0
2017-01-03 14:00:00,37.9,37.93,37.87,37.92,141147.0,23.39,23.4085,23.3715,23.4024,141147.0
2017-01-03 14:10:00,37.92,37.94,37.91,37.92,60498.0,23.4024,23.4147,23.3962,23.4024,60498.0
2017-01-03 14:20:00,37.91,37.92,37.87,37.91,112373.0,23.3962,23.4024,23.3715,23.3962,112373.0
2017-01-03 14:30:00,37.91,37.92,37.89,37.9,69630.0,23.3962,23.4024,23.3838,23.39,69630.0
2017-01-03 14:40:00,37.89,37.94,37.89,37.94,60706.0,23.3838,23.4147,23.3838,23.4147,60706.0
2017-01-03 14:50:00,37.93,37.95,37.92,37.93,86426.0,23.4085,23.4209,23.4024,23.4085,86426.0
2017-01-03 15:00:00,37.94,37.98,37.92,37.97,113141.0,23.4147,23.4394,23.4024,23.4332,113141.0
2017-01-03 15:10:00,37.97,38.0,37.96,37.98,125391.0,23.4332,23.4517,23.427,23.4394,125391.0
2017-01-03 15:20:00,37.98,38.01,37.97,37.98,133538.0,23.4394,23.4579,23.4332,23.4394,133538.0
2017-01-03 15:30:00,37.98,37.99,37.94,37.99,179202.0,23.4394,23.4456,23.4147,23.4456,179202.0
2017-01-03 15:40:00,37.98,38.03,37.97,38.02,164047.0,23.4394,23.4702,23.4332,23.4641,164047.0
2017-01-03 15:50:00,38.02,38.02,37.98,38.0,531985.0,23.4641,23.4641,23.4394,23.4517,531985.0
2017-01-04 09:30:00,38.05,38.13,37.97,37.98,456003.0,23.4826,23.532,23.4332,23.4394,456003.0
2017-01-04 09:40:00,37.98,38.06,37.96,38.02,355012.0,23.4394,23.4888,23.427,23.4641,355012.0
2017-01-04 09:50:00,38.02,38.04,38.0,38.03,148855.0,23.4641,23.4764,23.4517,23.4702,148855.0
2017-01-04 10:00:00,38.02,38.05,37.98,37.99,238106.0,23.4641,23.4826,23.4394,23.4456,238106.0
2017-01-04 10:10:00,37.99,38.0,37.96,37.96,210833.0,23.4456,23.4517,23.427,23.427,210833.0
2017-01-04 10:20:00,37.96,38.01,37.94,37.97,184101.0,23.427,23.4579,23.4147,23.4332,184101.0
2017-01-04 10:30:00,37.97,38.01,37.95,38.01,239048.0,23.4332,23.4579,23.4209,23.4579,239048.0
2017-01-04 10:40:00,38.01,38.09,37.99,38.09,135993.0,23.4579,23.5073,23.4456,23.5073,135993.0
2017-01-04 10:50:00,38.08,38.14,38.05,38.12,136417.0,23.5011,23.5381,23.4826,23.5258,136417.0
2017-01-04 11:00:00,38.12,38.15,38.05,38.06,121550.0,23.5258,23.5443,23.4826,23.4888,121550.0
2017-01-04 11:10:00,38.06,38.11,38.06,38.1,87173.0,23.4888,23.5196,23.4888,23.5134,87173.0
2017-01-04 11:20:00,38.1,38.15,38.09,38.14,206738.0,23.5134,23.5443,23.5073,23.5381,206738.0
2017-01-04 11:30:00,38.13,38.31,38.12,38.27,579139.0,23.532,23.643,23.5258,23.6184,579139.0
2017-01-04 11:40:00,38.28,38.3,38.27,38.27,107877.0,23.6245,23.6369,23.6184,23.6184,107877.0
2017-01-04 11:50:00,38.27,38.31,38.26,38.31,98211.0,23.6184,23.643,23.6122,23.643,98211.0
2017-01-04 12:00:00,38.31,38.32,38.22,38.23,75693.0,23.643,23.6492,23.5875,23.5937,75693.0
2017-01-04 12:10:00,38.23,38.31,38.22,38.3,120966.0,23.5937,23.643,23.5875,23.6369,120966.0
2017-01-04 12:20:00,38.3,38.32,38.29,38.3,71497.0,23.6369,23.6492,23.6307,23.6369,71497.0
2017-01-04 12:30:00,38.3,38.31,38.24,38.25,81801.0,23.6369,23.643,23.5998,23.606,81801.0
2017-01-04 12:40:00,38.25,38.28,38.24,38.27,65309.0,23.606,23.6245,23.5998,23.6184,65309.0
2017-01-04 12:50:00,38.27,38.31,38.27,38.29,43433.0,23.6184,23.643,23.6184,23.6307,43433.0
2017-01-04 13:00:00,38.3,38.3,38.24,38.26,84101.0,23.6369,23.6369,23.5998,23.6122,84101.0
2017-01-04 13:10:00,38.26,38.28,38.24,38.27,80050.0,23.6122,23.6245,23.5998,23.6184,80050.0
2017-01-04 13:20:00,38.27,38.3,38.26,38.26,72718.0,23.6184,23.6369,23.6122,23.6122,72718.0
2017-01-04 13:30:00,38.27,38.29,38.26,38.29,75495.0,23.6184,23.6307,23.6122,23.6307,75495.0
2017-01-04 13:40:00,38.28,38.3,38.28,38.3,80389.0,23.6245,23.6369,23.6245,23.6369,80389.0
2017-01-04 13:50:00,38.3,38.33,38.29,38.3,139254.0,23.6369,23.6554,23.6307,23.6369,139254.0
2017-01-04 14:00:00,38.3,38.34,38.29,38.32,142823.0,23.6369,23.6616,23.6307,23.6492,142823.0
2017-01-04 14:10:00,38.31,38.34,38.31,38.33,72914.0,23.643,23.6616,23.643,23.6554,72914.0
2017-01-04 14:20:00,38.34,38.34,38.28,38.29,63315.0,23.6616,23.6616,23.6245,23.6307,63315.0
2017-01-04 14:30:00,38.3,38.3,38.27,38.28,91963.0,23.6369,23.6369,23.6184,23.6245,91963.0
2017-01-04 14:40:00,38.28,38.3,38.24,38.26,85554.0,23.6245,23.6369,23.5998,23.6122,85554.0
2017-01-04 14:50:00,38.26,38.28,38.25,38.27,46359.0,23.6122,23.6245,23.606,23.6184,46359.0
2017-01-04 15:00:00,38.27,38.27,38.25,38.26,63061.0,23.6184,23.6184,23.606,23.6122,63061.0
2017-01-04 15:10:00,38.26,38.28,38.24,38.27,101992.0,23.6122,23.6245,23.5998,23.6184,101992.0
2017-01-04 15:20:00,38.27,38.28,38.25,38.26,64535.0,23.6184,23.6245,23.606,23.6122,64535.0
2017-01-04 15:30:00,38.25,38.28,38.25,38.28,101208.0,23.606,23.6245,23.606,23.6245,101208.0
2017-01-04 15:40:00,38.28,38.32,38.26,38.26,184985.0,23.6245,23.6492,23.6122,23.6122,184985.0
2017-01-04 15:50:00,38.27,38.3,38.24,38.29,378899.0,23.6184,23.6369,23.5998,23.6307,378899.0
2017-01-05 09:30:00,38.14,38.33,38.14,38.31,300386.0,23.5381,23.6554,23.5381,23.643,300386.0
2017-01-05 09:40:00,38.31,38.39,38.3,38.38,124999.0,23.643,23.6924,23.6369,23.6862,124999.0
2017-01-05 09:50:00,38.38,38.41,38.36,38.37,179979.0,23.6862,23.7048,23.6739,23.6801,179979.0
2017-01-05 10:00:00,38.37,38.45,38.35,38.44,371937.0,23.6801,23.7294,23.6677,23.7233,371937.0
2017-01-05 10:10:00,38.44,38.47,38.42,38.47,133305.0,23.7233,23.7418,23.7109,23.7418,133305.0
2017-01-05 10:20:00,38.47,38.5,38.43,38.48,123718.0,23.7418,23.7603,23.7171,23.748,123718.0
2017-01-05 10:30:00,38.47,38.48,38.41,38.46,145734.0,23.7418,23.748,23.7048,23.7356,145734.0
2017-01-05 10:40:00,38.45,38.49,38.42,38.49,149654.0,23.7294,23.7541,23.7109,23.7541,149654.0
2017-01-05 10:50:00,38.49,38.54,38.47,38.52,200930.0,23.7541,23.785,23.7418,23.7726,200930.0
2017-01-05 11:00:00,38.52,38.54,38.36,38.39,406262.0,23.7726,23.785,23.6739,23.6924,406262.0
2017-01-05 11:10:00,38.38,38.48,38.37,38.46,159373.0,23.6862,23.748,23.6801,23.7356,159373.0
2017-01-05 11:20:00,38.47,38.53,38.45,38.48,217466.0,23.7418,23.7788,23.7294,23.748,217466.0
2017-01-05 11:30:00,38.48,38.52,38.47,38.48,133706.0,23.748,23.7726,23.7418,23.748,133706.0
2017-01-05 11:40:00,38.48,38.51,38.42,38.43,68626.0,23.748,23.7665,23.7109,23.7171,68626.0
2017-01-05 11:50:00,38.43,38.47,38.42,38.45,87231.0,23.7171,23.7418,23.7109,23.7294,87231.0
2017-01-05 12:00:00,38.45,38.52,38.43,38.47,183310.0,23.7294,23.7726,23.7171,23.7418,183310.0
2017-01-05 12:10:00,38.47,38.48,38.45,38.47,37429.0,23.7418,23.748,23.7294,23.7418,37429.0
2017-01-05 12:20:00,38.48,38.51,38.47,38.5,95997.0,23.748,23.7665,23.7418,23.7603,95997.0
2017-01-05 12:30:00,38.51,38.54,38.5,38.54,69191.0,23.7665,23.785,23.7603,23.785,69191.0
2017-01-05 12:40:00,38.54,38.57,38.53,38.56,93458.0,23.785,23.8035,23.7788,23.7973,93458.0
2017-01-05 12:50:00,38.57,38.6,38.56,38.6,69596.0,23.8035,23.822,23.7973,23.822,69596.0
2017-01-05 13:00:00,38.6,38.65,38.58,38.65,74742.0,23.822,23.8529,23.8097,23.8529,74742.0
2017-01-05 13:10:00,38.64,38.66,38.62,38.62,55505.0,23.8467,23.859,23.8344,23.8344,55505.0
2017-01-05 13:20:00,38.62,38.64,38.61,38.63,49297.0,23.8344,23.8467,23.8282,23.8405,49297.0
2017-01-05 13:30:00,38.63,38.63,38.59,38.61,199981.0,23.8405,23.8405,23.8158,23.8282,199981.0
2017-01-05 13:40:00,38.61,38.63,38.57,38.58,223892.0,23.8282,23.8405,23.8035,23.8097,223892.0
2017-01-05 13:50:00,38.57,38.62,38.57,38.62,110144.0,23.8035,23.8344,23.8035,23.8344,110144.0
2017-01-05 14:00:00,38.62,38.64,38.61,38.63,82083.0,23.8344,23.8467,23.8282,23.8405,82083.0
2017-01-05 14:10:00,38.63,38.65,38.62,38.64,79663.0,23.8405,23.8529,23.8344,23.8467,79663.0
2017-01-05 14:20:00,38.65,38.68,38.64,38.67,109917.0,23.8529,23.8714,23.8467,23.8652,109917.0
2017-01-05 14:30:00,38.67,38.68,38.64,38.66,66493.0,23.8652,23.8714,23.8467,23.859,66493.0
2017-01-05 14:40:00,38.66,38.66,38.63,38.63,69921.0,23.859,23.859,23.8405,23.8405,69921.0
2017-01-05 14:50:00,38.64,38.64,38.59,38.61,150517.0,23.8467,23.8467,23.8158,23.8282,150517.0
2017-01-05 15:00:00,38.62,38.62,38.58,38.58,145561.0,23.8344,23.8344,23.8097,23.8097,145561.0
2017-01-05 15:10:00,38.59,38.61,38.58,38.59,256542.0,23.8158,23.8282,23.8097,23.8158,256542.0
2017-01-05 15:20:00,38.6,38.64,38.59,38.63,151537.0,23.822,23.8467,23.8158,23.8405,151537.0
2017-01-05 15:30:00,38.63,38.65,38.61,38.62,179629.0,23.8405,23.8529,23.8282,23.8344,179629.0
2017-01-05 15:40:00,38.62,38.64,38.56,38.58,263421.0,23.8344,23.8467,23.7973,23.8097,263421.0
2017-01-05 15:50:00,38.57,38.62,38.55,38.58,479191.0,23.8035,23.8344,23.7912,23.8097,479191.0
2017-01-06 09:30:00,38.16,38.19,38.1,38.16,393500.0,23.5505,23.569,23.5134,23.5505,393500.0
2017-01-06 09:40:00,38.16,38.18,38.09,38.1,156196.0,23.5505,23.5628,23.5073,23.5134,156196.0
2017-01-06 09:50:00,38.1,38.11,38.03,38.05,207728.0,23.5134,23.5196,23.4702,23.4826,207728.0
2017-01-06 10:00:00,38.05,38.09,38.02,38.07,163490.0,23.4826,23.5073,23.4641,23.4949,163490.0
2017-01-06 10:10:00,38.07,38.09,38.02,38.02,106985.0,23.4949,23.5073,23.4641,23.4641,106985.0
2017-01-06 10:20:00,38.03,38.04,37.96,37.97,183505.0,23.4702,23.4764,23.427,23.4332,183505.0
2017-01-06 10:30:00,37.98,38.04,37.97,38.01,124276.0,23.4394,23.4764,23.4332,23.4579,124276.0
2017-01-06 10:40:00,38.01,38.05,37.99,38.04,90968.0,23.4579,23.4826,23.4456,23.4764,90968.0
2017-01-06 10:50:00,38.05,38.09,38.03,38.05,67293.0,23.4826,23.5073,23.4702,23.4826,67293.0
2017-01-06 11:00:00,38.05,38.06,37.99,38.02,87343.0,23.4826,23.4888,23.4456,23.4641,87343.0
2017-01-06 11:10:00,38.02,38.04,37.96,38.0,370334.0,23.4641,23.4764,23.427,23.4517,370334.0
2017-01-06 11:20:00,38.0,38.01,37.92,37.97,222634.0,23.4517,23.4579,23.4024,23.4332,222634.0
2017-01-06 11:30:00,37.97,38.0,37.95,37.99,129794.0,23.4332,23.4517,23.4209,23.4456,129794.0
2017-01-06 11:40:00,37.99,38.01,37.96,37.97,124728.0,23.4456,23.4579,23.427,23.4332,124728.0
2017-01-06 11:50:00,37.97,37.99,37.96,37.97,106571.0,23.4332,23.4456,23.427,23.4332,106571.0
2017-01-06 12:00:00,37.97,37.98,37.91,37.92,80617.0,23.4332,23.4394,23.3962,23.4024,80617.0
2017-01-06 12:10:00,37.92,37.96,37.9,37.91,354317.0,23.4024,23.427,23.39,23.3962,354317.0
2017-01-06 12:20:00,37.92,37.93,37.89,37.91,109011.0,23.4024,23.4085,23.3838,23.3962,109011.0
2017-01-06 12:30:00,37.91,37.95,37.91,37.93,63418.0,23.3962,23.4209,23.3962,23.4085,63418.0
2017-01-06 12:40:00,37.93,37.95,37.91,37.93,52909.0,23.4085,23.4209,23.3962,23.4085,52909.0
2017-01-06 12:50:00,37.93,37.94,37.91,37.92,70451.0,23.4085,23.4147,23.3962,23.4024,70451.0
2017-01-06 13:00:00,37.93,37.95,37.91,37.94,48664.0,23.4085,23.4209,23.3962,23.4147,48664.0
2017-01-06 13:10:00,37.94,37.94,37.92,37.93,45603.0,23.4147,23.4147,23.4024,23.4085,45603.0
2017-01-06 13:20:00,37.93,37.93,37.88,37.89,63299.0,23.4085,23.4085,23.3777,23.3838,63299.0
2017-01-06 13:30:00,37.88,37.88,37.86,37.88,55512.0,23.3777,23.3777,23.3653,23.3777,55512.0
2017-01-06 13:40:00,37.87,37.9,37.87,37.9,68094.0,23.3715,23.39,23.3715,23.39,68094.0
2017-01-06 13:50:00,37.9,37.9,37.85,37.88,83748.0,23.39,23.39,23.3592,23.3777,83748.0
2017-01-06 14:00:00,37.87,37.9,37.87,37.88,80463.0,23.3715,23.39,23.3715,23.3777,80463.0
2017-01-06 14:10:00,37.88,37.91,37.87,37.91,96791.0,23.3777,23.3962,23.3715,23.3962,96791.0
2017-01-06 14:20:00,37.91,37.92,37.88,37.88,87736.0,23.3962,23.4024,23.3777,23.3777,87736.0
2017-01-06 14:30:00,37.88,37.89,37.88,37.89,38714.0,23.3777,23.3838,23.3777,23.3838,38714.0
2017-01-06 14:40:00,37.89,37.93,37.88,37.93,105888.0,23.3838,23.4085,23.3777,23.4085,105888.0
2017-01-06 14:50:00,37.93,37.95,37.92,37.93,82892.0,23.4085,23.4209,23.4024,23.4085,82892.0
2017-01-06 15:00:00,37.93,37.95,37.92,37.93,68401.0,23.4085,23.4209,23.4024,23.4085,68401.0
2017-01-06 15:10:00,37.94,37.96,37.93,37.96,82386.0,23.4147,23.427,23.4085,23.427,82386.0
2017-01-06 15:20:00,37.95,37.97,37.93,37.95,118335.0,23.4209,23.4332,23.4085,23.4209,118335.0
2017-01-06 15:30:00,37.95,37.97,37.95,37.96,78672.0,23.4209,23.4332,23.4209,23.427,78672.0
2017-01-06 15:40:00,37.95,37.97,37.93,37.93,137451.0,23.4209,23.4332,23.4085,23.4085,137451.0
2017-01-06 15:50:00,37.93,37.97,37.9,37.93,439508.0,23.4085,23.4332,23.39,23.4085,439508.0
2017-01-09 09:30:00,37.58,37.65,37.54,37.58,363754.0,23.1925,23.2357,23.1678,23.1925,363754.0
2017-01-09 09:40:00,37.59,37.59,37.45,37.48,241544.0,23.1987,23.1987,23.1123,23.1308,241544.0
2017-01-09 09:50:00,37.48,37.5,37.44,37.47,119587.0,23.1308,23.1431,23.1061,23.1246,119587.0
2017-01-09 10:00:00,37.48,37.52,37.46,37.48,217892.0,23.1308,23.1555,23.1185,23.1308,217892.0
2017-01-09 10:10:00,37.48,37.49,37.38,37.39,183343.0,23.1308,23.137,23.0691,23.0753,183343.0
2017-01-09 10:20:00,37.39,37.41,37.32,37.36,203877.0,23.0753,23.0876,23.0321,23.0567,203877.0
2017-01-09 10:30:00,37.35,37.47,37.35,37.45,133720.0,23.0506,23.1246,23.0506,23.1123,133720.0
2017-01-09 10:40:00,37.44,37.46,37.41,37.45,121458.0,23.1061,23.1185,23.0876,23.1123,121458.0
2017-01-09 10:50:00,37.44,37.49,37.44,37.45,81348.0,23.1061,23.137,23.1061,23.1123,81348.0
2017-01-09 11:00:00,37.45,37.55,37.44,37.55,131934.0,23.1123,23.174,23.1061,23.174,131934.0
2017-01-09 11:10:00,37.54,37.54,37.49,37.5,92337.0,23.1678,23.1678,23.137,23.1431,92337.0
2017-01-09 11:20:00,37.5,37.5,37.44,37.46,230829.0,23.1431,23.1431,23.1061,23.1185,230829.0
2017-01-09 11:30:00,37.46,37.53,37.43,37.52,269423.0,23.1185,23.1617,23.0999,23.1555,269423.0
2017-01-09 11:40:00,37.52,37.52,37.49,37.51,81314.0,23.1555,23.1555,23.137,23.1493,81314.0
2017-01-09 11:50:00,37.51,37.51,37.46,37.47,55358.0,23.1493,23.1493,23.1185,23.1246,55358.0
2017-01-09 12:00:00,37.47,37.47,37.43,37.44,91164.0,23.1246,23.1246,23.0999,23.1061,91164.0
2017-01-09 12:10:00,37.43,37.45,37.42,37.42,57660.0,23.0999,23.1123,23.0938,23.0938,57660.0
2017-01-09 12:20:00,37.43,37.44,37.39,37.43,100812.0,23.0999,23.1061,23.0753,23.0999,100812.0
2017-01-09 12:30:00,37.42,37.43,37.4,37.42,74834.0,23.0938,23.0999,23.0814,23.0938,74834.0
2017-01-09 12:40:00,37.42,37.43,37.39,37.41,60413.0,23.0938,23.0999,23.0753,23.0876,60413.0
2017-01-09 12:50:00,37.41,37.43,37.4,37.42,45879.0,23.0876,23.0999,23.0814,23.0938,45879.0
2017-01-09 13:00:00,37.41,37.42,37.4,37.41,26278.0,23.0876,23.0938,23.0814,23.0876,26278.0
2017-01-09 13:10:00,37.4,37.41,37.38,37.39,50773.0,23.0814,23.0876,23.0691,23.0753,50773.0
2017-01-09 13:20:00,37.39,37.4,37.37,37.38,76400.0,23.0753,23.0814,23.0629,23.0691,76400.0
2017-01-09 13:30:00,37.38,37.38,37.35,37.35,60598.0,23.0691,23.0691,23.0506,23.0506,60598.0
2017-01-09 13:40:00,37.36,37.37,37.33,37.34,113308.0,23.0567,23.0629,23.0382,23.0444,113308.0
2017-01-09 13:50:00,37.35,37.38,37.33,37.38,69150.0,23.0506,23.0691,23.0382,23.0691,69150.0
2017-01-09 14:00:00,37.37,37.38,37.36,37.38,66399.0,23.0629,23.0691,23.0567,23.0691,66399.0
2017-01-09 14:10:00,37.38,37.39,37.37,37.38,70996.0,23.0691,23.0753,23.0629,23.0691,70996.0
2017-01-09 14:20:00,37.39,37.39,37.35,37.36,82471.0,23.0753,23.0753,23.0506,23.0567,82471.0
2017-01-09 14:30:00,37.37,37.4,37.36,37.38,85606.0,23.0629,23.0814,23.0567,23.0691,85606.0
2017-01-09 14:40:00,37.38,37.38,37.33,37.34,170865.0,23.0691,23.0691,23.0382,23.0444,170865.0
2017-01-09 14:50:00,37.34,37.35,37.33,37.35,70126.0,23.0444,23.0506,23.0382,23.0506,70126.0
2017-01-09 15:00:00,37.35,37.36,37.33,37.35,116782.0,23.0506,23.0567,23.0382,23.0506,116782.0
2017-01-09 15:10:00,37.35,37.37,37.34,37.36,79864.0,23.0506,23.0629,23.0444,23.0567,79864.0
2017-01-09 15:20:00,37.37,37.39,37.36,37.39,75214.0,23.0629,23.0753,23.0567,23.0753,75214.0
2017-01-09 15:30:00,37.39,37.39,37.36,37.37,83136.0,23.0753,23.0753,23.0567,23.0629,83136.0
2017-01-09 15:40:00,37.37,37.38,37.34,37.35,197114.0,23.0629,23.0691,23.0444,23.0506,197114.0
2017-01-09 15:50:00,37.34,37.38,37.31,37.33,602501.0,23.0444,23.0691,23.0259,23.0382,602501.0
2017-01-10 09:30:00,37.25,37.3,37.21,37.3,261044.0,22.9889,23.0197,22.9642,23.0197,261044.0
2017-01-10 09:40:00,37.3,37.33,37.27,37.3,243201.0,23.0197,23.0382,23.0012,23.0197,243201.0
2017-01-10 09:50:00,37.3,37.3,37.21,37.26,164779.0,23.0197,23.0197,22.9642,22.995,164779.0
2017-01-10 10:00:00,37.27,37.28,37.2,37.21,148943.0,23.0012,23.0074,22.958,22.9642,148943.0
2017-01-10 10:10:00,37.22,37.25,37.18,37.23,167436.0,22.9703,22.9889,22.9457,22.9765,167436.0
2017-01-10 10:20:00,37.24,37.28,37.23,37.27,85087.0,22.9827,23.0074,22.9765,23.0012,85087.0
2017-01-10 10:30:00,37.27,37.34,37.26,37.34,118711.0,23.0012,23.0444,22.995,23.0444,118711.0
2017-01-10 10:40:00,37.32,37.35,37.26,37.35,123954.0,23.0321,23.0506,22.995,23.0506,123954.0
2017-01-10 10:50:00,37.35,37.39,37.34,37.36,95899.0,23.0506,23.0753,23.0444,23.0567,95899.0
2017-01-10 11:00:00,37.36,37.41,37.35,37.37,90082.0,23.0567,23.0876,23.0506,23.0629,90082.0
2017-01-10 11:10:00,37.37,37.43,37.33,37.42,110540.0,23.0629,23.0999,23.0382,23.0938,110540.0
2017-01-10 11:20:00,37.43,37.45,37.36,37.4,75442.0,23.0999,23.1123,23.0567,23.0814,75442.0
2017-01-10 11:30:00,37.4,37.4,37.34,37.38,67404.0,23.0814,23.0814,23.0444,23.0691,67404.0
2017-01-10 11:40:00,37.39,37.43,37.38,37.38,61282.0,23.0753,23.0999,23.0691,23.0691,61282.0
2017-01-10 11:50:00,37.39,37.41,37.37,37.39,68874.0,23.0753,23.0876,23.0629,23.0753,68874.0
2017-01-10 12:00:00,37.39,37.4,37.36,37.39,38166.0,23.0753,23.0814,23.0567,23.0753,38166.0
2017-01-10 12:10:00,37.39,37.43,37.39,37.43,53928.0,23.0753,23.0999,23.0753,23.0999,53928.0
2017-01-10 12:20:00,37.42,37.42,37.39,37.4,34471.0,23.0938,23.0938,23.0753,23.0814,34471.0
2017-01-10 12:30:00,37.39,37.41,37.36,37.4,40392.0,23.0753,23.0876,23.0567,23.0814,40392.0
2017-01-10 12:40:00,37.4,37.4,37.37,37.38,42770.0,23.0814,23.0814,23.0629,23.0691,42770.0
2017-01-10 12:50:00,37.38,37.38,37.34,37.36,31658.0,23.0691,23.0691,23.0444,23.0567,31658.0
2017-01-10 13:00:00,37.36,37.37,37.33,37.37,59108.0,23.0567,23.0629,23.0382,23.0629,59108.0
2017-01-10 13:10:00,37.37,37.37,37.34,37.34,25030.0,23.0629,23.0629,23.0444,23.0444,25030.0
2017-01-10 13:20:00,37.34,37.35,37.31,37.32,23016.0,23.0444,23.0506,23.0259,23.0321,23016.0
2017-01-10 13:30:00,37.31,37.32,37.29,37.31,45044.0,23.0259,23.0321,23.0135,23.0259,45044.0
2017-01-10 13:40:00,37.31,37.32,37.28,37.28,44190.0,23.0259,23.0321,23.0074,23.0074,44190.0
2017-01-10 13:50:00,37.27,37.3,37.25,37.26,58977.0,23.0012,23.0197,22.9889,22.995,58977.0
2017-01-10 14:00:00,37.26,37.26,37.23,37.24,69169.0,22.995,22.995,22.9765,22.9827,69169.0
2017-01-10 14:10:00,37.25,37.25,37.22,37.23,32734.0,22.9889,22.9889,22.9703,22.9765,32734.0
2017-01-10 14:20:00,37.23,37.24,37.18,37.19,97672.0,22.9765,22.9827,22.9457,22.9518,97672.0
2017-01-10 14:30:00,37.19,37.2,37.17,37.2,60381.0,22.9518,22.958,22.9395,22.958,60381.0
2017-01-10 14:40:00,37.2,37.21,37.18,37.19,30127.0,22.958,22.9642,22.9457,22.9518,30127.0
2017-01-10 14:50:00,37.19,37.19,37.17,37.19,42388.0,22.9518,22.9518,22.9395,22.9518,42388.0
2017-01-10 15:00:00,37.18,37.22,37.18,37.21,64344.0,22.9457,22.9703,22.9457,22.9642,64344.0
2017-01-10 15:10:00,37.21,37.23,37.2,37.22,34451.0,22.9642,22.9765,22.958,22.9703,34451.0
2017-01-10 15:20:00,37.23,37.25,37.22,37.23,94486.0,22.9765,22.9889,22.9703,22.9765,94486.0
2017-01-10 15:30:00,37.23,37.24,37.21,37.21,106135.0,22.9765,22.9827,22.9642,22.9642,106135.0
2017-01-10 15:40:00,37.21,37.22,37.16,37.17,129846.0,22.9642,22.9703,22.9333,22.9395,129846.0
2017-01-10 15:50:00,37.17,37.18,37.11,37.12,426337.0,22.9395,22.9457,22.9025,22.9086,426337.0
2017-01-11 09:30:00,37.2,37.24,37.18,37.21,241462.0,22.958,22.9827,22.9457,22.9642,241462.0
2017-01-11 09:40:00,37.22,37.34,37.2,37.32,231489.0,22.9703,23.0444,22.958,23.0321,231489.0
2017-01-11 09:50:00,37.31,37.34,37.26,37.31,161840.0,23.0259,23.0444,22.995,23.0259,161840.0
2017-01-11 10:00:00,37.3,37.32,37.25,37.28,101237.0,23.0197,23.0321,22.9889,23.0074,101237.0
2017-01-11 10:10:00,37.28,37.29,37.15,37.19,157029.0,23.0074,23.0135,22.9271,22.9518,157029.0
2017-01-11 10:20:00,37.19,37.22,37.18,37.21,74891.0,22.9518,22.9703,22.9457,22.9642,74891.0
2017-01-11 10:30:00,37.19,37.23,37.06,37.23,341823.0,22.9518,22.9765,22.8716,22.9765,341823.0
2017-01-11 10:40:00,37.23,37.29,37.17,37.17,178018.0,22.9765,23.0135,22.9395,22.9395,178018.0
2017-01-11 10:50:00,37.18,37.26,37.18,37.23,82558.0,22.9457,22.995,22.9457,22.9765,82558.0
2017-01-11 11:00:00,37.23,37.32,37.23,37.3,156805.0,22.9765,23.0321,22.9765,23.0197,156805.0
2017-01-11 11:10:00,37.29,37.31,37.25,37.29,85814.0,23.0135,23.0259,22.9889,23.0135,85814.0
2017-01-11 11:20:00,37.29,37.33,37.23,37.31,179486.0,23.0135,23.0382,22.9765,23.0259,179486.0
2017-01-11 11:30:00,37.32,37.36,37.29,37.31,151926.0,23.0321,23.0567,23.0135,23.0259,151926.0
2017-01-11 11:40:00,37.31,37.38,37.28,37.37,88489.0,23.0259,23.0691,23.0074,23.0629,88489.0
2017-01-11 11:50:00,37.37,37.4,37.34,37.38,61528.0,23.0629,23.0814,23.0444,23.0691,61528.0
2017-01-11 12:00:00,37.39,37.4,37.35,37.38,45385.0,23.0753,23.0814,23.0506,23.0691,45385.0
2017-01-11 12:10:00,37.38,37.45,37.37,37.43,95420.0,23.0691,23.1123,23.0629,23.0999,95420.0
2017-01-11 12:20:00,37.43,37.45,37.4,37.44,53521.0,23.0999,23.1123,23.0814,23.1061,53521.0
2017-01-11 12:30:00,37.45,37.47,37.42,37.45,45503.0,23.1123,23.1246,23.0938,23.1123,45503.0
2017-01-11 12:40:00,37.45,37.46,37.41,37.45,67453.0,23.1123,23.1185,23.0876,23.1123,67453.0
2017-01-11 12:50:00,37.45,37.5,37.45,37.49,52102.0,23.1123,23.1431,23.1123,23.137,52102.0
2017-01-11 13:00:00,37.5,37.64,37.49,37.63,109367.0,23.1431,23.2295,23.137,23.2234,109367.0
2017-01-11 13:10:00,37.64,37.66,37.55,37.61,171567.0,23.2295,23.2419,23.174,23.211,171567.0
2017-01-11 13:20:00,37.62,37.64,37.58,37.58,66085.0,23.2172,23.2295,23.1925,23.1925,66085.0
2017-01-11 13:30:00,37.58,37.64,37.57,37.62,61248.0,23.1925,23.2295,23.1863,23.2172,61248.0
2017-01-11 13:40:00,37.63,37.63,37.56,37.6,55680.0,23.2234,23.2234,23.1802,23.2049,55680.0
2017-01-11 13:50:00,37.6,37.62,37.58,37.6,56439.0,23.2049,23.2172,23.1925,23.2049,56439.0
2017-01-11 14:00:00,37.6,37.63,37.56,37.59,90705.0,23.2049,23.2234,23.1802,23.1987,90705.0
2017-01-11 14:10:00,37.58,37.6,37.56,37.56,57693.0,23.1925,23.2049,23.1802,23.1802,57693.0
2017-01-11 14:20:00,37.57,37.58,37.53,37.54,43126.0,23.1863,23.1925,23.1617,23.1678,43126.0
2017-01-11 14:30:00,37.54,37.55,37.53,37.54,59043.0,23.1678,23.174,23.1617,23.1678,59043.0
2017-01-11 14:40:00,37.54,37.54,37.51,37.52,45420.0,23.1678,23.1678,23.1493,23.1555,45420.0
2017-01-11 14:50:00,37.52,37.52,37.5,37.52,55050.0,23.1555,23.1555,23.1431,23.1555,55050.0
2017-01-11 15:00:00,37.52,37.54,37.5,37.51,56691.0,23.1555,23.1678,23.1431,23.1493,56691.0
2017-01-11 15:10:00,37.5,37.52,37.5,37.51,71000.0,23.1431,23.1555,23.1431,23.1493,71000.0
2017-01-11 15:20:00,37.51,37.53,37.5,37.53,60328.0,23.1493,23.1617,23.1431,23.1617,60328.0
2017-01-11 15:30:00,37.52,37.54,37.52,37.54,60876.0,23.1555,23.1678,23.1555,23.1678,60876.0
2017-01-11 15:40:00,37.54,37.56,37.53,37.56,112391.0,23.1678,23.1802,23.1617,23.1802,112391.0
2017-01-11 15:50:00,37.55,37.58,37.55,37.55,243743.0,23.174,23.1925,23.174,23.174,243743.0
2017-01-12 09:30:00,37.99,38.0,37.91,37.96,338227.0,23.4456,23.4517,23.3962,23.427,338227.0
2017-01-12 09:40:00,37.96,37.99,37.9,37.92,163671.0,23.427,23.4456,23.39,23.4024,163671.0
2017-01-12 09:50:00,37.92,37.94,37.87,37.93,157890.0,23.4024,23.4147,23.3715,23.4085,157890.0
2017-01-12 10:00:00,37.92,37.94,37.78,37.8,177148.0,23.4024,23.4147,23.316,23.3283,177148.0
2017-01-12 10:10:00,37.8,37.84,37.75,37.75,260075.0,23.3283,23.353,23.2974,23.2974,260075.0
2017-01-12 10:20:00,37.74,37.84,37.7,37.8,194438.0,23.2913,23.353,23.2666,23.3283,194438.0
2017-01-12 10:30:00,37.81,37.82,37.73,37.77,137793.0,23.3345,23.3406,23.2851,23.3098,137793.0
2017-01-12 10:40:00,37.77,37.82,37.73,37.74,70819.0,23.3098,23.3406,23.2851,23.2913,70819.0
2017-01-12 10:50:00,37.73,37.77,37.68,37.69,139814.0,23.2851,23.3098,23.2542,23.2604,139814.0
2017-01-12 11:00:00,37.68,37.71,37.68,37.68,133841.0,23.2542,23.2727,23.2542,23.2542,133841.0
2017-01-12 11:10:00,37.68,37.79,37.66,37.76,126410.0,23.2542,23.3221,23.2419,23.3036,126410.0
2017-01-12 11:20:00,37.75,37.8,37.73,37.78,78300.0,23.2974,23.3283,23.2851,23.316,78300.0
2017-01-12 11:30:00,37.78,37.8,37.75,37.76,92137.0,23.316,23.3283,23.2974,23.3036,92137.0
2017-01-12 11:40:00,37.75,37.77,37.73,37.74,47516.0,23.2974,23.3098,23.2851,23.2913,47516.0
2017-01-12 11:50:00,37.74,37.75,37.72,37.73,66157.0,23.2913,23.2974,23.2789,23.2851,66157.0
2017-01-12 12:00:00,37.73,37.74,37.71,37.72,90741.0,23.2851,23.2913,23.2727,23.2789,90741.0
2017-01-12 12:10:00,37.71,37.77,37.71,37.77,72128.0,23.2727,23.3098,23.2727,23.3098,72128.0
2017-01-12 12:20:00,37.76,37.78,37.75,37.77,80208.0,23.3036,23.316,23.2974,23.3098,80208.0
2017-01-12 12:30:00,37.77,37.81,37.77,37.77,47966.0,23.3098,23.3345,23.3098,23.3098,47966.0
2017-01-12 12:40:00,37.77,37.8,37.77,37.77,32024.0,23.3098,23.3283,23.3098,23.3098,32024.0
2017-01-12 12:50:00,37.77,37.78,37.75,37.76,120524.0,23.3098,23.316,23.2974,23.3036,120524.0
2017-01-12 13:00:00,37.76,37.78,37.75,37.78,61382.0,23.3036,23.316,23.2974,23.316,61382.0
2017-01-12 13:10:00,37.78,37.8,37.77,37.78,55923.0,23.316,23.3283,23.3098,23.316,55923.0
2017-01-12 13:20:00,37.78,37.79,37.75,37.76,106232.0,23.316,23.3221,23.2974,23.3036,106232.0
2017-01-12 13:30:00,37.77,37.77,37.75,37.75,38967.0,23.3098,23.3098,23.2974,23.2974,38967.0
2017-01-12 13:40:00,37.76,37.78,37.74,37.77,114547.0,23.3036,23.316,23.2913,23.3098,114547.0
2017-01-12 13:50:00,37.77,37.78,37.76,37.76,17018.0,23.3098,23.316,23.3036,23.3036,17018.0
2017-01-12 14:00:00,37.76,37.78,37.74,37.77,49829.0,23.3036,23.316,23.2913,23.3098,49829.0
2017-01-12 14:10:00,37.77,37.79,37.76,37.79,62445.0,23.3098,23.3221,23.3036,23.3221,62445.0
2017-01-12 14:20:00,37.79,37.82,37.78,37.81,78674.0,23.3221,23.3406,23.316,23.3345,78674.0
2017-01-12 14:30:00,37.81,37.84,37.8,37.82,54422.0,23.3345,23.353,23.3283,23.3406,54422.0
2017-01-12 14:40:00,37.81,37.82,37.78,37.78,67947.0,23.3345,23.3406,23.316,23.316,67947.0
2017-01-12 14:50:00,37.79,37.82,37.78,37.82,57579.0,23.3221,23.3406,23.316,23.3406,57579.0
2017-01-12 15:00:00,37.81,37.82,37.76,37.76,39474.0,23.3345,23.3406,23.3036,23.3036,39474.0
2017-01-12 15:10:00,37.77,37.79,37.76,37.79,47426.0,23.3098,23.3221,23.3036,23.3221,47426.0
2017-01-12 15:20:00,37.79,37.8,37.78,37.79,46769.0,23.3221,23.3283,23.316,23.3221,46769.0
2017-01-12 15:30:00,37.79,37.8,37.77,37.79,173752.0,23.3221,23.3283,23.3098,23.3221,173752.0
2017-01-12 15:40:00,37.79,37.79,37.75,37.78,133498.0,23.3221,23.3221,23.2974,23.316,133498.0
2017-01-12 15:50:00,37.77,37.78,37.74,37.75,354964.0,23.3098,23.316,23.2913,23.2974,354964.0
2017-01-13 09:30:00,37.82,37.83,37.67,37.7,276467.0,23.3406,23.3468,23.2481,23.2666,276467.0
2017-01-13 09:40:00,37.7,37.75,37.67,37.7,165525.0,23.2666,23.2974,23.2481,23.2666,165525.0
2017-01-13 09:50:00,37.7,37.7,37.56,37.59,186653.0,23.2666,23.2666,23.1802,23.1987,186653.0
2017-01-13 10:00:00,37.58,37.67,37.56,37.65,70167.0,23.1925,23.2481,23.1802,23.2357,70167.0
2017-01-13 10:10:00,37.65,37.68,37.63,37.63,110603.0,23.2357,23.2542,23.2234,23.2234,110603.0
2017-01-13 10:20:00,37.64,37.69,37.62,37.64,57870.0,23.2295,23.2604,23.2172,23.2295,57870.0
2017-01-13 10:30:00,37.64,37.7,37.61,37.64,120601.0,23.2295,23.2666,23.211,23.2295,120601.0
2017-01-13 10:40:00,37.64,37.69,37.63,37.67,136108.0,23.2295,23.2604,23.2234,23.2481,136108.0
2017-01-13 10:50:00,37.66,37.7,37.65,37.7,73439.0,23.2419,23.2666,23.2357,23.2666,73439.0
2017-01-13 11:00:00,37.7,37.71,37.66,37.68,87135.0,23.2666,23.2727,23.2419,23.2542,87135.0
2017-01-13 11:10:00,37.68,37.71,37.66,37.69,100133.0,23.2542,23.2727,23.2419,23.2604,100133.0
2017-01-13 11:20:00,37.69,37.77,37.68,37.77,162935.0,23.2604,23.3098,23.2542,23.3098,162935.0
2017-01-13 11:30:00,37.76,37.86,37.75,37.81,193763.0,23.3036,23.3653,23.2974,23.3345,193763.0
2017-01-13 11:40:00,37.82,37.83,37.8,37.82,70909.0,23.3406,23.3468,23.3283,23.3406,70909.0
2017-01-13 11:50:00,37.82,37.84,37.81,37.81,35872.0,23.3406,23.353,23.3345,23.3345,35872.0
2017-01-13 12:00:00,37.82,37.82,37.79,37.8,34851.0,23.3406,23.3406,23.3221,23.3283,34851.0
2017-01-13 12:10:00,37.8,37.81,37.77,37.77,79983.0,23.3283,23.3345,23.3098,23.3098,79983.0
2017-01-13 12:20:00,37.78,37.79,37.76,37.79,25475.0,23.316,23.3221,23.3036,23.3221,25475.0
2017-01-13 12:30:00,37.79,37.79,37.75,37.75,69676.0,23.3221,23.3221,23.2974,23.2974,69676.0
2017-01-13 12:40:00,37.76,37.78,37.74,37.75,34384.0,23.3036,23.316,23.2913,23.2974,34384.0
2017-01-13 12:50:00,37.75,37.75,37.71,37.72,37838.0,23.2974,23.2974,23.2727,23.2789,37838.0
2017-01-13 13:00:00,37.72,37.74,37.71,37.73,37597.0,23.2789,23.2913,23.2727,23.2851,37597.0
2017-01-13 13:10:00,37.73,37.75,37.72,37.72,40786.0,23.2851,23.2974,23.2789,23.2789,40786.0
2017-01-13 13:20:00,37.73,37.74,37.7,37.71,81891.0,23.2851,23.2913,23.2666,23.2727,81891.0
2017-01-13 13:30:00,37.71,37.72,37.68,37.69,49975.0,23.2727,23.2789,23.2542,23.2604,49975.0
2017-01-13 13:40:00,37.69,37.69,37.64,37.65,45720.0,23.2604,23.2604,23.2295,23.2357,45720.0
2017-01-13 13:50:00,37.65,37.66,37.63,37.66,68413.0,23.2357,23.2419,23.2234,23.2419,68413.0
2017-01-13 14:00:00,37.66,37.68,37.65,37.65,83919.0,23.2419,23.2542,23.2357,23.2357,83919.0
2017-01-13 14:10:00,37.65,37.65,37.62,37.64,43428.0,23.2357,23.2357,23.2172,23.2295,43428.0
2017-01-13 14:20:00,37.64,37.66,37.64,37.66,54032.0,23.2295,23.2419,23.2295,23.2419,54032.0
2017-01-13 14:30:00,37.66,37.69,37.65,37.66,62123.0,23.2419,23.2604,23.2357,23.2419,62123.0
2017-01-13 14:40:00,37.67,37.67,37.65,37.66,40327.0,23.2481,23.2481,23.2357,23.2419,40327.0
2017-01-13 14:50:00,37.67,37.7,37.65,37.69,56443.0,23.2481,23.2666,23.2357,23.2604,56443.0
2017-01-13 15:00:00,37.69,37.69,37.65,37.66,38007.0,23.2604,23.2604,23.2357,23.2419,38007.0
2017-01-13 15:10:00,37.66,37.67,37.66,37.66,36252.0,23.2419,23.2481,23.2419,23.2419,36252.0
2017-01-13 15:20:00,37.67,37.67,37.65,37.65,38421.0,23.2481,23.2481,23.2357,23.2357,38421.0
2017-01-13 15:30:00,37.65,37.67,37.65,37.66,101464.0,23.2357,23.2481,23.2357,23.2419,101464.0
2017-01-13 15:40:00,37.67,37.7,37.66,37.67,201411.0,23.2481,23.2666,23.2419,23.2481,201411.0
2017-01-13 15:50:00,37.66,37.67,37.63,37.64,318849.0,23.2419,23.2481,23.2234,23.2295,318849.0
2017-01-17 09:30:00,37.58,37.63,37.52,37.56,365690.0,23.1925,23.2234,23.1555,23.1802,365690.0
2017-01-17 09:40:00,37.55,37.56,37.44,37.48,294660.0,23.174,23.1802,23.1061,23.1308,294660.0
2017-01-17 09:50:00,37.48,37.52,37.43,37.44,329132.0,23.1308,23.1555,23.0999,23.1061,329132.0
2017-01-17 10:00:00,37.44,37.46,37.41,37.42,202716.0,23.1061,23.1185,23.0876,23.0938,202716.0
2017-01-17 10:10:00,37.42,37.45,37.4,37.44,181960.0,23.0938,23.1123,23.0814,23.1061,181960.0
2017-01-17 10:20:00,37.44,37.44,37.39,37.39,124095.0,23.1061,23.1061,23.0753,23.0753,124095.0
2017-01-17 10:30:00,37.39,37.43,37.36,37.4,177723.0,23.0753,23.0999,23.0567,23.0814,177723.0
2017-01-17 10:40:00,37.4,37.42,37.37,37.38,128761.0,23.0814,23.0938,23.0629,23.0691,128761.0
2017-01-17 10:50:00,37.37,37.4,37.36,37.37,126316.0,23.0629,23.0814,23.0567,23.0629,126316.0
2017-01-17 11:00:00,37.37,37.38,37.28,37.3,167878.0,23.0629,23.0691,23.0074,23.0197,167878.0
2017-01-17 11:10:00,37.29,37.35,37.29,37.34,135789.0,23.0135,23.0506,23.0135,23.0444,135789.0
2017-01-17 11:20:00,37.35,37.35,37.27,37.29,152861.0,23.0506,23.0506,23.0012,23.0135,152861.0
2017-01-17 11:30:00,37.3,37.32,37.23,37.31,231245.0,23.0197,23.0321,22.9765,23.0259,231245.0
2017-01-17 11:40:00,37.31,37.34,37.3,37.34,73380.0,23.0259,23.0444,23.0197,23.0444,73380.0
2017-01-17 11:50:00,37.34,37.38,37.33,37.36,141306.0,23.0444,23.0691,23.0382,23.0567,141306.0
2017-01-17 12:00:00,37.35,37.36,37.31,37.33,107355.0,23.0506,23.0567,23.0259,23.0382,107355.0
2017-01-17 12:10:00,37.32,37.34,37.3,37.3,42706.0,23.0321,23.0444,23.0197,23.0197,42706.0
2017-01-17 12:20:00,37.3,37.33,37.29,37.31,74874.0,23.0197,23.0382,23.0135,23.0259,74874.0
2017-01-17 12:30:00,37.32,37.32,37.26,37.27,133272.0,23.0321,23.0321,22.995,23.0012,133272.0
2017-01-17 12:40:00,37.27,37.31,37.26,37.3,69518.0,23.0012,23.0259,22.995,23.0197,69518.0
2017-01-17 12:50:00,37.3,37.31,37.27,37.28,43140.0,23.0197,23.0259,23.0012,23.0074,43140.0
2017-01-17 13:00:00,37.28,37.31,37.28,37.28,44942.0,23.0074,23.0259,23.0074,23.0074,44942.0
2017-01-17 13:10:00,37.29,37.29,37.27,37.29,42183.0,23.0135,23.0135,23.0012,23.0135,42183.0
2017-01-17 13:20:00,37.29,37.34,37.28,37.34,61848.0,23.0135,23.0444,23.0074,23.0444,61848.0
2017-01-17 13:30:00,37.34,37.38,37.33,37.38,73780.0,23.0444,23.0691,23.0382,23.0691,73780.0
2017-01-17 13:40:00,37.37,37.39,37.36,37.38,84007.0,23.0629,23.0753,23.0567,23.0691,84007.0
2017-01-17 13:50:00,37.38,37.39,37.36,37.39,108495.0,23.0691,23.0753,23.0567,23.0753,108495.0
2017-01-17 14:00:00,37.4,37.4,37.37,37.37,93603.0,23.0814,23.0814,23.0629,23.0629,93603.0
2017-01-17 14:10:00,37.37,37.38,37.35,37.36,64794.0,23.0629,23.0691,23.0506,23.0567,64794.0
2017-01-17 14:20:00,37.36,37.37,37.31,37.31,128410.0,23.0567,23.0629,23.0259,23.0259,128410.0
2017-01-17 14:30:00,37.32,37.32,37.26,37.27,54813.0,23.0321,23.0321,22.995,23.0012,54813.0
2017-01-17 14:40:00,37.27,37.28,37.26,37.27,73497.0,23.0012,23.0074,22.995,23.0012,73497.0
2017-01-17 14:50:00,37.27,37.28,37.26,37.28,95611.0,23.0012,23.0074,22.995,23.0074,95611.0
2017-01-17 15:00:00,37.28,37.3,37.26,37.3,210685.0,23.0074,23.0197,22.995,23.0197,210685.0
2017-01-17 15:10:00,37.29,37.34,37.29,37.34,78546.0,23.0135,23.0444,23.0135,23.0444,78546.0
2017-01-17 15:20:00,37.34,37.38,37.33,37.35,125577.0,23.0444,23.0691,23.0382,23.0506,125577.0
2017-01-17 15:30:00,37.35,37.43,37.34,37.42,235281.0,23.0506,23.0999,23.0444,23.0938,235281.0
2017-01-17 15:40:00,37.41,37.42,37.39,37.4,228794.0,23.0876,23.0938,23.0753,23.0814,228794.0
2017-01-17 15:50:00,37.4,37.45,37.39,37.44,347320.0,23.0814,23.1123,23.0753,23.1061,347320.0
2017-01-18 09:30:00,37.18,37.25,37.14,37.18,374918.0,22.9457,22.9889,22.921,22.9457,374918.0
2017-01-18 09:40:00,37.18,37.22,37.16,37.22,132873.0,22.9457,22.9703,22.9333,22.9703,132873.0
2017-01-18 09:50:00,37.21,37.23,37.18,37.19,142280.0,22.9642,22.9765,22.9457,22.9518,142280.0
2017-01-18 10:00:00,37.2,37.21,37.17,37.17,165127.0,22.958,22.9642,22.9395,22.9395,165127.0
2017-01-18 10:10:00,37.18,37.2,37.16,37.18,256264.0,22.9457,22.958,22.9333,22.9457,256264.0
2017-01-18 10:20:00,37.17,37.18,37.15,37.16,153682.0,22.9395,22.9457,22.9271,22.9333,153682.0
2017-01-18 10:30:00,37.16,37.2,37.15,37.2,103354.0,22.9333,22.958,22.9271,22.958,103354.0
2017-01-18 10:40:00,37.2,37.22,37.18,37.19,139219.0,22.958,22.9703,22.9457,22.9518,139219.0
2017-01-18 10:50:00,37.2,37.21,37.16,37.19,85120.0,22.958,22.9642,22.9333,22.9518,85120.0
2017-01-18 11:00:00,37.2,37.22,37.15,37.16,157533.0,22.958,22.9703,22.9271,22.9333,157533.0
2017-01-18 11:10:00,37.16,37.26,37.15,37.26,88523.0,22.9333,22.995,22.9271,22.995,88523.0
2017-01-18 11:20:00,37.26,37.36,37.24,37.34,106186.0,22.995,23.0567,22.9827,23.0444,106186.0
2017-01-18 11:30:00,37.34,37.37,37.3,37.34,118987.0,23.0444,23.0629,23.0197,23.0444,118987.0
2017-01-18 11:40:00,37.35,37.39,37.32,37.39,59259.0,23.0506,23.0753,23.0321,23.0753,59259.0
2017-01-18 11:50:00,37.38,37.39,37.29,37.3,85196.0,23.0691,23.0753,23.0135,23.0197,85196.0
2017-01-18 12:00:00,37.31,37.34,37.3,37.32,42142.0,23.0259,23.0444,23.0197,23.0321,42142.0
2017-01-18 12:10:00,37.33,37.35,37.31,37.33,51966.0,23.0382,23.0506,23.0259,23.0382,51966.0
2017-01-18 12:20:00,37.33,37.33,37.25,37.28,93509.0,23.0382,23.0382,22.9889,23.0074,93509.0
2017-01-18 12:30:00,37.28,37.29,37.25,37.26,47686.0,23.0074,23.0135,22.9889,22.995,47686.0
2017-01-18 12:40:00,37.26,37.27,37.24,37.25,45382.0,22.995,23.0012,22.9827,22.9889,45382.0
2017-01-18 12:50:00,37.25,37.25,37.22,37.23,59388.0,22.9889,22.9889,22.9703,22.9765,59388.0
2017-01-18 13:00:00,37.23,37.23,37.18,37.19,134077.0,22.9765,22.9765,22.9457,22.9518,134077.0
2017-01-18 13:10:00,37.2,37.2,37.17,37.19,87159.0,22.958,22.958,22.9395,22.9518,87159.0
2017-01-18 13:20:00,37.2,37.2,37.17,37.17,41032.0,22.958,22.958,22.9395,22.9395,41032.0
2017-01-18 13:30:00,37.18,37.2,37.17,37.2,45403.0,22.9457,22.958,22.9395,22.958,45403.0
2017-01-18 13:40:00,37.2,37.2,37.17,37.19,115421.0,22.958,22.958,22.9395,22.9518,115421.0
2017-01-18 13:50:00,37.19,37.2,37.15,37.16,195368.0,22.9518,22.958,22.9271,22.9333,195368.0
2017-01-18 14:00:00,37.16,37.2,37.15,37.19,147828.0,22.9333,22.958,22.9271,22.9518,147828.0
2017-01-18 14:10:00,37.19,37.2,37.14,37.15,72249.0,22.9518,22.958,22.921,22.9271,72249.0
2017-01-18 14:20:00,37.14,37.14,37.12,37.13,64444.0,22.921,22.921,22.9086,22.9148,64444.0
2017-01-18 14:30:00,37.12,37.14,37.12,37.13,68222.0,22.9086,22.921,22.9086,22.9148,68222.0
2017-01-18 14:40:00,37.12,37.13,37.06,37.07,205325.0,22.9086,22.9148,22.8716,22.8778,205325.0
2017-01-18 14:50:00,37.07,37.1,37.06,37.1,98415.0,22.8778,22.8963,22.8716,22.8963,98415.0
2017-01-18 15:00:00,37.09,37.11,37.05,37.05,148636.0,22.8901,22.9025,22.8654,22.8654,148636.0
2017-01-18 15:10:00,37.05,37.06,37.04,37.04,141368.0,22.8654,22.8716,22.8593,22.8593,141368.0
2017-01-18 15:20:00,37.05,37.05,37.01,37.02,102121.0,22.8654,22.8654,22.8407,22.8469,102121.0
2017-01-18 15:30:00,37.02,37.05,37.01,37.05,139883.0,22.8469,22.8654,22.8407,22.8654,139883.0
2017-01-18 15:40:00,37.05,37.06,37.03,37.06,192796.0,22.8654,22.8716,22.8531,22.8716,192796.0
2017-01-18 15:50:00,37.06,37.1,37.05,37.1,346208.0,22.8716,22.8963,22.8654,22.8963,346208.0
2017-01-19 09:30:00,37.01,37.13,37.0,37.1,509764.0,22.8407,22.9148,22.8346,22.8963,509764.0
2017-01-19 09:40:00,37.1,37.11,37.0,37.02,249272.0,22.8963,22.9025,22.8346,22.8469,249272.0
2017-01-19 09:50:00,37.02,37.03,36.95,36.95,244149.0,22.8469,22.8531,22.8037,22.8037,244149.0
2017-01-19 10:00:00,36.96,36.97,36.89,36.9,186685.0,22.8099,22.8161,22.7667,22.7729,186685.0
2017-01-19 10:10:00,36.9,36.95,36.87,36.89,176375.0,22.7729,22.8037,22.7543,22.7667,176375.0
2017-01-19 10:20:00,36.89,36.94,36.84,36.9,134260.0,22.7667,22.7975,22.7358,22.7729,134260.0
2017-01-19 10:30:00,36.91,36.93,36.86,36.88,177178.0,22.779,22.7914,22.7482,22.7605,177178.0
2017-01-19 10:40:00,36.88,36.89,36.85,36.87,63759.0,22.7605,22.7667,22.742,22.7543,63759.0
2017-01-19 10:50:00,36.88,36.89,36.8,36.83,84642.0,22.7605,22.7667,22.7111,22.7297,84642.0
2017-01-19 11:00:00,36.81,36.84,36.75,36.83,293141.0,22.7173,22.7358,22.6803,22.7297,293141.0
2017-01-19 11:10:00,36.83,36.87,36.83,36.85,77899.0,22.7297,22.7543,22.7297,22.742,77899.0
2017-01-19 11:20:00,36.86,36.9,36.86,36.88,75925.0,22.7482,22.7729,22.7482,22.7605,75925.0
2017-01-19 11:30:00,36.88,36.93,36.86,36.92,80665.0,22.7605,22.7914,22.7482,22.7852,80665.0
2017-01-19 11:40:00,36.93,36.98,36.92,36.95,85968.0,22.7914,22.8222,22.7852,22.8037,85968.0
2017-01-19 11:50:00,36.95,36.99,36.94,36.97,69444.0,22.8037,22.8284,22.7975,22.8161,69444.0
2017-01-19 12:00:00,36.97,36.99,36.92,36.94,36698.0,22.8161,22.8284,22.7852,22.7975,36698.0
2017-01-19 12:10:00,36.94,36.95,36.9,36.91,46142.0,22.7975,22.8037,22.7729,22.779,46142.0
2017-01-19 12:20:00,36.9,36.91,36.87,36.9,54356.0,22.7729,22.779,22.7543,22.7729,54356.0
2017-01-19 12:30:00,36.9,36.91,36.87,36.88,42443.0,22.7729,22.779,22.7543,22.7605,42443.0
2017-01-19 12:40:00,36.88,36.89,36.86,36.86,70768.0,22.7605,22.7667,22.7482,22.7482,70768.0
2017-01-19 12:50:00,36.87,36.92,36.86,36.92,40232.0,22.7543,22.7852,22.7482,22.7852,40232.0
2017-01-19 13:00:00,36.91,36.97,36.91,36.96,193630.0,22.779,22.8161,22.779,22.8099,193630.0
2017-01-19 13:10:00,36.97,36.99,36.94,36.98,54479.0,22.8161,22.8284,22.7975,22.8222,54479.0
2017-01-19 13:20:00,36.98,37.0,36.97,36.97,58942.0,22.8222,22.8346,22.8161,22.8161,58942.0
2017-01-19 13:30:00,36.98,36.99,36.96,36.99,64838.0,22.8222,22.8284,22.8099,22.8284,64838.0
2017-01-19 13:40:00,36.99,36.99,36.96,36.96,44362.0,22.8284,22.8284,22.8099,22.8099,44362.0
2017-01-19 13:50:00,36.97,36.98,36.93,36.94,62086.0,22.8161,22.8222,22.7914,22.7975,62086.0
2017-01-19 14:00:00,36.95,36.95,36.88,36.88,60931.0,22.8037,22.8037,22.7605,22.7605,60931.0
2017-01-19 14:10:00,36.88,36.9,36.83,36.84,118337.0,22.7605,22.7729,22.7297,22.7358,118337.0
2017-01-19 14:20:00,36.83,36.87,36.82,36.87,154036.0,22.7297,22.7543,22.7235,22.7543,154036.0
2017-01-19 14:30:00,36.87,36.87,36.86,36.86,68242.0,22.7543,22.7543,22.7482,22.7482,68242.0
2017-01-19 14:40:00,36.86,36.89,36.86,36.87,110138.0,22.7482,22.7667,22.7482,22.7543,110138.0
2017-01-19 14:50:00,36.86,36.92,36.85,36.91,109989.0,22.7482,22.7852,22.742,22.779,109989.0
2017-01-19 15:00:00,36.91,36.92,36.89,36.91,77310.0,22.779,22.7852,22.7667,22.779,77310.0
2017-01-19 15:10:00,36.91,36.92,36.89,36.92,67270.0,22.779,22.7852,22.7667,22.7852,67270.0
2017-01-19 15:20:00,36.91,36.93,36.91,36.92,76156.0,22.779,22.7914,22.779,22.7852,76156.0
2017-01-19 15:30:00,36.91,36.92,36.89,36.9,98565.0,22.779,22.7852,22.7667,22.7729,98565.0
2017-01-19 15:40:00,36.89,36.91,36.87,36.9,164175.0,22.7667,22.779,22.7543,22.7729,164175.0
2017-01-19 15:50:00,36.9,36.92,36.89,36.91,295561.0,22.7729,22.7852,22.7667,22.779,295561.0
2017-01-20 09:30:00,37.11,37.12,37.05,37.08,384095.0,22.9025,22.9086,22.8654,22.8839,384095.0
2017-01-20 09:40:00,37.08,37.09,36.97,36.97,245097.0,22.8839,22.8901,22.8161,22.8161,245097.0
2017-01-20 09:50:00,36.98,37.0,36.92,36.93,278127.0,22.8222,22.8346,22.7852,22.7914,278127.0
2017-01-20 10:00:00,36.93,36.94,36.89,36.9,316204.0,22.7914,22.7975,22.7667,22.7729,316204.0
2017-01-20 10:10:00,36.9,36.91,36.79,36.82,761914.0,22.7729,22.779,22.705,22.7235,761914.0
2017-01-20 10:20:00,36.82,36.91,36.79,36.91,402753.0,22.7235,22.779,22.705,22.779,402753.0
2017-01-20 10:30:00,36.92,36.92,36.87,36.87,71664.0,22.7852,22.7852,22.7543,22.7543,71664.0
2017-01-20 10:40:00,36.87,36.91,36.86,36.9,103115.0,22.7543,22.779,22.7482,22.7729,103115.0
2017-01-20 10:50:00,36.9,36.93,36.88,36.92,72384.0,22.7729,22.7914,22.7605,22.7852,72384.0
2017-01-20 11:00:00,36.92,36.93,36.88,36.88,65390.0,22.7852,22.7914,22.7605,22.7605,65390.0
2017-01-20 11:10:00,36.89,36.9,36.83,36.86,82048.0,22.7667,22.7729,22.7297,22.7482,82048.0
2017-01-20 11:20:00,36.85,36.89,36.81,36.82,91244.0,22.742,22.7667,22.7173,22.7235,91244.0
2017-01-20 11:30:00,36.82,36.87,36.82,36.85,89823.0,22.7235,22.7543,22.7235,22.742,89823.0
2017-01-20 11:40:00,36.85,36.85,36.82,36.82,59358.0,22.742,22.742,22.7235,22.7235,59358.0
2017-01-20 11:50:00,36.83,36.85,36.82,36.83,68192.0,22.7297,22.742,22.7235,22.7297,68192.0
2017-01-20 12:00:00,36.83,36.85,36.78,36.84,142827.0,22.7297,22.742,22.6988,22.7358,142827.0
2017-01-20 12:10:00,36.83,36.83,36.75,36.81,108245.0,22.7297,22.7297,22.6803,22.7173,108245.0
2017-01-20 12:20:00,36.81,36.83,36.76,36.79,75990.0,22.7173,22.7297,22.6865,22.705,75990.0
2017-01-20 12:30:00,36.79,36.81,36.76,36.79,61593.0,22.705,22.7173,22.6865,22.705,61593.0
2017-01-20 12:40:00,36.78,36.82,36.78,36.79,80293.0,22.6988,22.7235,22.6988,22.705,80293.0
2017-01-20 12:50:00,36.78,36.81,36.76,36.79,59354.0,22.6988,22.7173,22.6865,22.705,59354.0
2017-01-20 13:00:00,36.79,36.81,36.76,36.8,46648.0,22.705,22.7173,22.6865,22.7111,46648.0
2017-01-20 13:10:00,36.8,36.83,36.8,36.82,50538.0,22.7111,22.7297,22.7111,22.7235,50538.0
2017-01-20 13:20:00,36.82,36.86,36.81,36.85,38102.0,22.7235,22.7482,22.7173,22.742,38102.0
2017-01-20 13:30:00,36.86,36.86,36.82,36.82,43255.0,22.7482,22.7482,22.7235,22.7235,43255.0
2017-01-20 13:40:00,36.82,36.84,36.81,36.81,58223.0,22.7235,22.7358,22.7173,22.7173,58223.0
2017-01-20 13:50:00,36.82,36.83,36.8,36.83,39439.0,22.7235,22.7297,22.7111,22.7297,39439.0
2017-01-20 14:00:00,36.83,36.85,36.82,36.84,62500.0,22.7297,22.742,22.7235,22.7358,62500.0
2017-01-20 14:10:00,36.83,36.85,36.82,36.85,39667.0,22.7297,22.742,22.7235,22.742,39667.0
2017-01-20 14:20:00,36.85,36.85,36.8,36.82,81297.0,22.742,22.742,22.7111,22.7235,81297.0
2017-01-20 14:30:00,36.82,36.82,36.79,36.79,50409.0,22.7235,22.7235,22.705,22.705,50409.0
2017-01-20 14:40:00,36.79,36.83,36.79,36.81,63103.0,22.705,22.7297,22.705,22.7173,63103.0
2017-01-20 14:50:00,36.82,36.82,36.8,36.81,59195.0,22.7235,22.7235,22.7111,22.7173,59195.0
2017-01-20 15:00:00,36.82,36.84,36.81,36.83,65002.0,22.7235,22.7358,22.7173,22.7297,65002.0
2017-01-20 15:10:00,36.84,36.85,36.82,36.83,77838.0,22.7358,22.742,22.7235,22.7297,77838.0
2017-01-20 15:20:00,36.83,36.83,36.77,36.77,103912.0,22.7297,22.7297,22.6926,22.6926,103912.0
2017-01-20 15:30:00,36.77,36.81,36.77,36.8,146420.0,22.6926,22.7173,22.6926,22.7111,146420.0
2017-01-20 15:40:00,36.8,36.84,36.79,36.81,195594.0,22.7111,22.7358,22.705,22.7173,195594.0
2017-01-20 15:50:00,36.81,36.86,36.81,36.84,340657.0,22.7173,22.7482,22.7173,22.7358,340657.0
2017-01-23 09:30:00,36.6,36.75,36.6,36.7,442542.0,22.5877,22.6803,22.5877,22.6494,442542.0
2017-01-23 09:40:00,36.7,36.7,36.64,36.65,103598.0,22.6494,22.6494,22.6124,22.6186,103598.0
2017-01-23 09:50:00,36.66,36.66,36.59,36.6,205052.0,22.6247,22.6247,22.5815,22.5877,205052.0
2017-01-23 10:00:00,36.61,36.63,36.58,36.58,107819.0,22.5939,22.6062,22.5754,22.5754,107819.0
2017-01-23 10:10:00,36.59,36.59,36.47,36.47,306730.0,22.5815,22.5815,22.5075,22.5075,306730.0
2017-01-23 10:20:00,36.47,36.52,36.42,36.43,173731.0,22.5075,22.5383,22.4766,22.4828,173731.0
2017-01-23 10:30:00,36.42,36.44,36.35,36.38,297196.0,22.4766,22.489,22.4334,22.4519,297196.0
2017-01-23 10:40:00,36.38,36.42,36.31,36.42,178546.0,22.4519,22.4766,22.4087,22.4766,178546.0
2017-01-23 10:50:00,36.41,36.43,36.39,36.41,141461.0,22.4705,22.4828,22.4581,22.4705,141461.0
2017-01-23 11:00:00,36.42,36.43,36.36,36.38,131224.0,22.4766,22.4828,22.4396,22.4519,131224.0
2017-01-23 11:10:00,36.38,36.46,36.36,36.45,167396.0,22.4519,22.5013,22.4396,22.4951,167396.0
2017-01-23 11:20:00,36.45,36.47,36.42,36.47,142463.0,22.4951,22.5075,22.4766,22.5075,142463.0
2017-01-23 11:30:00,36.48,36.52,36.46,36.5,191325.0,22.5137,22.5383,22.5013,22.526,191325.0
2017-01-23 11:40:00,36.49,36.5,36.42,36.43,53880.0,22.5198,22.526,22.4766,22.4828,53880.0
2017-01-23 11:50:00,36.43,36.45,36.42,36.44,47621.0,22.4828,22.4951,22.4766,22.489,47621.0
2017-01-23 12:00:00,36.44,36.44,36.38,36.41,105040.0,22.489,22.489,22.4519,22.4705,105040.0
2017-01-23 12:10:00,36.4,36.4,36.36,36.37,159546.0,22.4643,22.4643,22.4396,22.4458,159546.0
2017-01-23 12:20:00,36.37,36.38,36.35,36.38,82235.0,22.4458,22.4519,22.4334,22.4519,82235.0
2017-01-23 12:30:00,36.38,36.4,36.37,36.4,130281.0,22.4519,22.4643,22.4458,22.4643,130281.0
2017-01-23 12:40:00,36.4,36.4,36.37,36.38,67518.0,22.4643,22.4643,22.4458,22.4519,67518.0
2017-01-23 12:50:00,36.38,36.39,36.37,36.37,53845.0,22.4519,22.4581,22.4458,22.4458,53845.0
2017-01-23 13:00:00,36.38,36.39,36.37,36.37,75775.0,22.4519,22.4581,22.4458,22.4458,75775.0
2017-01-23 13:10:00,36.37,36.41,36.36,36.39,75623.0,22.4458,22.4705,22.4396,22.4581,75623.0
2017-01-23 13:20:00,36.39,36.43,36.38,36.41,62330.0,22.4581,22.4828,22.4519,22.4705,62330.0
2017-01-23 13:30:00,36.41,36.47,36.4,36.47,139016.0,22.4705,22.5075,22.4643,22.5075,139016.0
2017-01-23 13:40:00,36.47,36.49,36.45,36.46,55247.0,22.5075,22.5198,22.4951,22.5013,55247.0
2017-01-23 13:50:00,36.45,36.48,36.44,36.48,57113.0,22.4951,22.5137,22.489,22.5137,57113.0
2017-01-23 14:00:00,36.47,36.5,36.47,36.48,42964.0,22.5075,22.526,22.5075,22.5137,42964.0
2017-01-23 14:10:00,36.48,36.49,36.45,36.46,39009.0,22.5137,22.5198,22.4951,22.5013,39009.0
2017-01-23 14:20:00,36.45,36.46,36.44,36.45,42969.0,22.4951,22.5013,22.489,22.4951,42969.0
2017-01-23 14:30:00,36.46,36.48,36.45,36.47,60833.0,22.5013,22.5137,22.4951,22.5075,60833.0
2017-01-23 14:40:00,36.46,36.5,36.46,36.48,64080.0,22.5013,22.526,22.5013,22.5137,64080.0
2017-01-23 14:50:00,36.49,36.54,36.48,36.52,90849.0,22.5198,22.5507,22.5137,22.5383,90849.0
2017-01-23 15:00:00,36.52,36.54,36.52,36.52,57276.0,22.5383,22.5507,22.5383,22.5383,57276.0
2017-01-23 15:10:00,36.52,36.54,36.52,36.54,81158.0,22.5383,22.5507,22.5383,22.5507,81158.0
2017-01-23 15:20:00,36.54,36.57,36.52,36.55,87436.0,22.5507,22.5692,22.5383,22.5569,87436.0
2017-01-23 15:30:00,36.55,36.59,36.54,36.59,112901.0,22.5569,22.5815,22.5507,22.5815,112901.0
2017-01-23 15:40:00,36.59,36.61,36.58,36.61,139551.0,22.5815,22.5939,22.5754,22.5939,139551.0
2017-01-23 15:50:00,36.61,36.62,36.58,36.61,400049.0,22.5939,22.6001,22.5754,22.5939,400049.0
2017-01-24 09:30:00,36.54,36.73,36.54,36.7,377280.0,22.5507,22.6679,22.5507,22.6494,377280.0
2017-01-24 09:40:00,36.7,36.72,36.65,36.69,252159.0,22.6494,22.6618,22.6186,22.6433,252159.0
2017-01-24 09:50:00,36.69,36.78,36.68,36.78,199339.0,22.6433,22.6988,22.6371,22.6988,199339.0
2017-01-24 10:00:00,36.78,36.8,36.75,36.76,160848.0,22.6988,22.7111,22.6803,22.6865,160848.0
2017-01-24 10:10:00,36.75,36.77,36.69,36.7,254232.0,22.6803,22.6926,22.6433,22.6494,254232.0
2017-01-24 10:20:00,36.69,36.7,36.67,36.68,99807.0,22.6433,22.6494,22.6309,22.6371,99807.0
2017-01-24 10:30:00,36.68,36.72,36.67,36.72,96378.0,22.6371,22.6618,22.6309,22.6618,96378.0
2017-01-24 10:40:00,36.72,36.75,36.7,36.75,181661.0,22.6618,22.6803,22.6494,22.6803,181661.0
2017-01-24 10:50:00,36.74,36.78,36.72,36.76,189026.0,22.6741,22.6988,22.6618,22.6865,189026.0
2017-01-24 11:00:00,36.76,36.76,36.72,36.73,202680.0,22.6865,22.6865,22.6618,22.6679,202680.0
2017-01-24 11:10:00,36.73,36.85,36.73,36.84,157542.0,22.6679,22.742,22.6679,22.7358,157542.0
2017-01-24 11:20:00,36.84,36.84,36.77,36.79,88481.0,22.7358,22.7358,22.6926,22.705,88481.0
2017-01-24 11:30:00,36.8,36.8,36.74,36.75,225007.0,22.7111,22.7111,22.6741,22.6803,225007.0
2017-01-24 11:40:00,36.75,36.75,36.72,36.74,156404.0,22.6803,22.6803,22.6618,22.6741,156404.0
2017-01-24 11:50:00,36.74,36.75,36.73,36.75,138424.0,22.6741,22.6803,22.6679,22.6803,138424.0
2017-01-24 12:00:00,36.75,36.76,36.74,36.75,152156.0,22.6803,22.6865,22.6741,22.6803,152156.0
2017-01-24 12:10:00,36.75,36.79,36.74,36.79,167590.0,22.6803,22.705,22.6741,22.705,167590.0
2017-01-24 12:20:00,36.78,36.83,36.78,36.81,59255.0,22.6988,22.7297,22.6988,22.7173,59255.0
2017-01-24 12:30:00,36.81,36.84,36.8,36.83,48053.0,22.7173,22.7358,22.7111,22.7297,48053.0
2017-01-24 12:40:00,36.83,36.89,36.82,36.87,179570.0,22.7297,22.7667,22.7235,22.7543,179570.0
2017-01-24 12:50:00,36.87,36.91,36.86,36.89,240114.0,22.7543,22.779,22.7482,22.7667,240114.0
2017-01-24 13:00:00,36.88,36.94,36.88,36.92,132655.0,22.7605,22.7975,22.7605,22.7852,132655.0
2017-01-24 13:10:00,36.91,36.93,36.88,36.91,143985.0,22.779,22.7914,22.7605,22.779,143985.0
2017-01-24 13:20:00,36.91,36.92,36.88,36.92,112204.0,22.779,22.7852,22.7605,22.7852,112204.0
2017-01-24 13:30:00,36.91,36.94,36.91,36.92,53747.0,22.779,22.7975,22.779,22.7852,53747.0
2017-01-24 13:40:00,36.92,36.98,36.92,36.96,124747.0,22.7852,22.8222,22.7852,22.8099,124747.0
2017-01-24 13:50:00,36.97,36.98,36.96,36.96,53287.0,22.8161,22.8222,22.8099,22.8099,53287.0
2017-01-24 14:00:00,36.97,36.98,36.95,36.95,65099.0,22.8161,22.8222,22.8037,22.8037,65099.0
2017-01-24 14:10:00,36.96,36.98,36.92,36.97,72916.0,22.8099,22.8222,22.7852,22.8161,72916.0
2017-01-24 14:20:00,36.97,36.98,36.95,36.95,80047.0,22.8161,22.8222,22.8037,22.8037,80047.0
2017-01-24 14:30:00,36.94,36.95,36.93,36.94,38793.0,22.7975,22.8037,22.7914,22.7975,38793.0
2017-01-24 14:40:00,36.93,36.97,36.93,36.97,49710.0,22.7914,22.8161,22.7914,22.8161,49710.0
2017-01-24 14:50:00,36.97,36.99,36.95,36.95,77474.0,22.8161,22.8284,22.8037,22.8037,77474.0
2017-01-24 15:00:00,36.95,36.96,36.93,36.95,69433.0,22.8037,22.8099,22.7914,22.8037,69433.0
2017-01-24 15:10:00,36.94,36.96,36.92,36.93,69740.0,22.7975,22.8099,22.7852,22.7914,69740.0
2017-01-24 15:20:00,36.93,36.94,36.9,36.91,79654.0,22.7914,22.7975,22.7729,22.779,79654.0
2017-01-24 15:30:00,36.91,36.92,36.89,36.91,102211.0,22.779,22.7852,22.7667,22.779,102211.0
2017-01-24 15:40:00,36.91,36.94,36.9,36.94,209343.0,22.779,22.7975,22.7729,22.7975,209343.0
2017-01-24 15:50:00,36.94,36.94,36.89,36.9,506496.0,22.7975,22.7975,22.7667,22.7729,506496.0
2017-01-25 09:30:00,37.1,37.11,37.02,37.1,320880.0,22.8963,22.9025,22.8469,22.8963,320880.0
2017-01-25 09:40:00,37.1,37.11,37.06,37.07,129719.0,22.8963,22.9025,22.8716,22.8778,129719.0
2017-01-25 09:50:00,37.07,37.12,37.05,37.11,138233.0,22.8778,22.9086,22.8654,22.9025,138233.0
2017-01-25 10:00:00,37.11,37.13,37.07,37.08,86606.0,22.9025,22.9148,22.8778,22.8839,86606.0
2017-01-25 10:10:00,37.08,37.1,37.06,37.08,121580.0,22.8839,22.8963,22.8716,22.8839,121580.0
2017-01-25 10:20:00,37.08,37.11,37.06,37.11,111688.0,22.8839,22.9025,22.8716,22.9025,111688.0
2017-01-25 10:30:00,37.1,37.1,37.0,37.02,204712.0,22.8963,22.8963,22.8346,22.8469,204712.0
2017-01-25 10:40:00,37.02,37.12,37.01,37.07,211424.0,22.8469,22.9086,22.8407,22.8778,211424.0
2017-01-25 10:50:00,37.07,37.1,37.05,37.07,141063.0,22.8778,22.8963,22.8654,22.8778,141063.0
2017-01-25 11:00:00,37.07,37.08,36.97,36.97,153149.0,22.8778,22.8839,22.8161,22.8161,153149.0
2017-01-25 11:10:00,36.97,36.98,36.92,36.93,90164.0,22.8161,22.8222,22.7852,22.7914,90164.0
2017-01-25 11:20:00,36.93,36.93,36.89,36.91,106249.0,22.7914,22.7914,22.7667,22.779,106249.0
2017-01-25 11:30:00,36.91,36.95,36.9,36.95,107990.0,22.779,22.8037,22.7729,22.8037,107990.0
2017-01-25 11:40:00,36.95,36.96,36.93,36.94,62996.0,22.8037,22.8099,22.7914,22.7975,62996.0
2017-01-25 11:50:00,36.95,36.95,36.89,36.92,75611.0,22.8037,22.8037,22.7667,22.7852,75611.0
2017-01-25 12:00:00,36.93,36.96,36.92,36.94,70947.0,22.7914,22.8099,22.7852,22.7975,70947.0
2017-01-25 12:10:00,36.95,36.96,36.92,36.94,52179.0,22.8037,22.8099,22.7852,22.7975,52179.0
2017-01-25 12:20:00,36.94,36.96,36.94,36.95,41104.0,22.7975,22.8099,22.7975,22.8037,41104.0
2017-01-25 12:30:00,36.95,36.95,36.93,36.93,31405.0,22.8037,22.8037,22.7914,22.7914,31405.0
2017-01-25 12:40:00,36.94,36.94,36.92,36.92,30117.0,22.7975,22.7975,22.7852,22.7852,30117.0
2017-01-25 12:50:00,36.93,36.95,36.92,36.95,44818.0,22.7914,22.8037,22.7852,22.8037,44818.0
2017-01-25 13:00:00,36.94,36.95,36.91,36.93,41744.0,22.7975,22.8037,22.779,22.7914,41744.0
2017-01-25 13:10:00,36.93,36.94,36.92,36.93,30660.0,22.7914,22.7975,22.7852,22.7914,30660.0
2017-01-25 13:20:00,36.94,36.94,36.92,36.94,33290.0,22.7975,22.7975,22.7852,22.7975,33290.0
2017-01-25 13:30:00,36.94,36.94,36.91,36.91,26110.0,22.7975,22.7975,22.779,22.779,26110.0
2017-01-25 13:40:00,36.92,36.93,36.91,36.93,35270.0,22.7852,22.7914,22.779,22.7914,35270.0
2017-01-25 13:50:00,36.92,36.95,36.92,36.95,36111.0,22.7852,22.8037,22.7852,22.8037,36111.0
2017-01-25 14:00:00,36.95,36.95,36.91,36.91,49956.0,22.8037,22.8037,22.779,22.779,49956.0
2017-01-25 14:10:00,36.92,36.95,36.91,36.95,66386.0,22.7852,22.8037,22.779,22.8037,66386.0
2017-01-25 14:20:00,36.95,36.98,36.94,36.97,70757.0,22.8037,22.8222,22.7975,22.8161,70757.0
2017-01-25 14:30:00,36.98,36.98,36.95,36.98,60203.0,22.8222,22.8222,22.8037,22.8222,60203.0
2017-01-25 14:40:00,36.98,36.98,36.95,36.96,59790.0,22.8222,22.8222,22.8037,22.8099,59790.0
2017-01-25 14:50:00,36.95,36.98,36.95,36.98,92440.0,22.8037,22.8222,22.8037,22.8222,92440.0
2017-01-25 15:00:00,36.98,36.99,36.96,36.97,49377.0,22.8222,22.8284,22.8099,22.8161,49377.0
2017-01-25 15:10:00,36.96,36.99,36.95,36.95,80277.0,22.8099,22.8284,22.8037,22.8037,80277.0
2017-01-25 15:20:00,36.95,37.0,36.95,37.0,51813.0,22.8037,22.8346,22.8037,22.8346,51813.0
2017-01-25 15:30:00,37.0,37.0,36.98,37.0,76709.0,22.8346,22.8346,22.8222,22.8346,76709.0
2017-01-25 15:40:00,37.0,37.02,36.99,37.02,108480.0,22.8346,22.8469,22.8284,22.8469,108480.0
2017-01-25 15:50:00,37.02,37.04,37.0,37.01,264850.0,22.8469,22.8593,22.8346,22.8407,264850.0
2017-01-26 09:30:00,36.96,37.05,36.93,36.97,333626.0,22.8099,22.8654,22.7914,22.8161,333626.0
2017-01-26 09:40:00,36.97,36.98,36.9,36.98,212772.0,22.8161,22.8222,22.7729,22.8222,212772.0
2017-01-26 09:50:00,36.98,36.99,36.89,36.93,179468.0,22.8222,22.8284,22.7667,22.7914,179468.0
2017-01-26 10:00:00,36.93,36.96,36.85,36.88,155572.0,22.7914,22.8099,22.742,22.7605,155572.0
2017-01-26 10:10:00,36.88,36.9,36.84,36.86,106248.0,22.7605,22.7729,22.7358,22.7482,106248.0
2017-01-26 10:20:00,36.85,36.86,36.79,36.8,114744.0,22.742,22.7482,22.705,22.7111,114744.0
2017-01-26 10:30:00,36.8,36.82,36.77,36.79,116753.0,22.7111,22.7235,22.6926,22.705,116753.0
2017-01-26 10:40:00,36.78,36.79,36.73,36.73,117329.0,22.6988,22.705,22.6679,22.6679,117329.0
2017-01-26 10:50:00,36.73,36.74,36.69,36.72,220994.0,22.6679,22.6741,22.6433,22.6618,220994.0
2017-01-26 11:00:00,36.73,36.76,36.7,36.72,96107.0,22.6679,22.6865,22.6494,22.6618,96107.0
2017-01-26 11:10:00,36.73,36.74,36.65,36.67,115345.0,22.6679,22.6741,22.6186,22.6309,115345.0
2017-01-26 11:20:00,36.66,36.66,36.61,36.62,115440.0,22.6247,22.6247,22.5939,22.6001,115440.0
2017-01-26 11:30:00,36.63,36.66,36.59,36.65,149453.0,22.6062,22.6247,22.5815,22.6186,149453.0
2017-01-26 11:40:00,36.64,36.66,36.63,36.66,57133.0,22.6124,22.6247,22.6062,22.6247,57133.0
2017-01-26 11:50:00,36.65,36.67,36.63,36.65,89106.0,22.6186,22.6309,22.6062,22.6186,89106.0
2017-01-26 12:00:00,36.65,36.66,36.62,36.65,101255.0,22.6186,22.6247,22.6001,22.6186,101255.0
2017-01-26 12:10:00,36.65,36.68,36.64,36.67,92682.0,22.6186,22.6371,22.6124,22.6309,92682.0
2017-01-26 12:20:00,36.67,36.68,36.66,36.68,40901.0,22.6309,22.6371,22.6247,22.6371,40901.0
2017-01-26 12:30:00,36.68,36.68,36.64,36.64,71529.0,22.6371,22.6371,22.6124,22.6124,71529.0
2017-01-26 12:40:00,36.64,36.64,36.61,36.64,50080.0,22.6124,22.6124,22.5939,22.6124,50080.0
2017-01-26 12:50:00,36.63,36.69,36.63,36.68,59413.0,22.6062,22.6433,22.6062,22.6371,59413.0
2017-01-26 13:00:00,36.69,36.7,36.68,36.69,64427.0,22.6433,22.6494,22.6371,22.6433,64427.0
2017-01-26 13:10:00,36.68,36.69,36.66,36.66,50750.0,22.6371,22.6433,22.6247,22.6247,50750.0
2017-01-26 13:20:00,36.66,36.69,36.65,36.67,44479.0,22.6247,22.6433,22.6186,22.6309,44479.0
2017-01-26 13:30:00,36.68,36.7,36.66,36.7,49075.0,22.6371,22.6494,22.6247,22.6494,49075.0
2017-01-26 13:40:00,36.7,36.71,36.68,36.7,58463.0,22.6494,22.6556,22.6371,22.6494,58463.0
2017-01-26 13:50:00,36.69,36.7,36.66,36.67,33361.0,22.6433,22.6494,22.6247,22.6309,33361.0
2017-01-26 14:00:00,36.68,36.69,36.66,36.67,57729.0,22.6371,22.6433,22.6247,22.6309,57729.0
2017-01-26 14:10:00,36.68,36.7,36.65,36.68,68550.0,22.6371,22.6494,22.6186,22.6371,68550.0
2017-01-26 14:20:00,36.68,36.7,36.67,36.7,60756.0,22.6371,22.6494,22.6309,22.6494,60756.0
2017-01-26 14:30:00,36.7,36.72,36.69,36.7,62944.0,22.6494,22.6618,22.6433,22.6494,62944.0
2017-01-26 14:40:00,36.71,36.76,36.7,36.74,81073.0,22.6556,22.6865,22.6494,22.6741,81073.0
2017-01-26 14:50:00,36.74,36.75,36.73,36.73,37833.0,22.6741,22.6803,22.6679,22.6679,37833.0
2017-01-26 15:00:00,36.73,36.74,36.68,36.68,109236.0,22.6679,22.6741,22.6371,22.6371,109236.0
2017-01-26 15:10:00,36.68,36.71,36.67,36.69,75082.0,22.6371,22.6556,22.6309,22.6433,75082.0
2017-01-26 15:20:00,36.7,36.73,36.69,36.72,79099.0,22.6494,22.6679,22.6433,22.6618,79099.0
2017-01-26 15:30:00,36.72,36.75,36.71,36.73,88656.0,22.6618,22.6803,22.6556,22.6679,88656.0
2017-01-26 15:40:00,36.72,36.75,36.7,36.74,120633.0,22.6618,22.6803,22.6494,22.6741,120633.0
2017-01-26 15:50:00,36.73,36.75,36.72,36.73,291986.0,22.6679,22.6803,22.6618,22.6679,291986.0
2017-01-27 09:30:00,36.53,36.61,36.48,36.59,340257.0,22.5445,22.5939,22.5137,22.5815,340257.0
2017-01-27 09:40:00,36.58,36.6,36.53,36.55,186712.0,22.5754,22.5877,22.5445,22.5569,186712.0
2017-01-27 09:50:00,36.55,36.6,36.54,36.58,187267.0,22.5569,22.5877,22.5507,22.5754,187267.0
2017-01-27 10:00:00,36.58,36.6,36.54,36.55,181858.0,22.5754,22.5877,22.5507,22.5569,181858.0
2017-01-27 10:10:00,36.55,36.62,36.55,36.6,225798.0,22.5569,22.6001,22.5569,22.5877,225798.0
2017-01-27 10:20:00,36.59,36.65,36.57,36.63,75009.0,22.5815,22.6186,22.5692,22.6062,75009.0
2017-01-27 10:30:00,36.64,36.64,36.57,36.59,89706.0,22.6124,22.6124,22.5692,22.5815,89706.0
2017-01-27 10:40:00,36.58,36.61,36.58,36.61,68199.0,22.5754,22.5939,22.5754,22.5939,68199.0
2017-01-27 10:50:00,36.62,36.65,36.57,36.6,68380.0,22.6001,22.6186,22.5692,22.5877,68380.0
2017-01-27 11:00:00,36.6,36.61,36.53,36.54,91624.0,22.5877,22.5939,22.5445,22.5507,91624.0
2017-01-27 11:10:00,36.54,36.64,36.54,36.59,132528.0,22.5507,22.6124,22.5507,22.5815,132528.0
2017-01-27 11:20:00,36.6,36.62,36.55,36.6,135238.0,22.5877,22.6001,22.5569,22.5877,135238.0
2017-01-27 11:30:00,36.59,36.64,36.58,36.62,95348.0,22.5815,22.6124,22.5754,22.6001,95348.0
2017-01-27 11:40:00,36.62,36.64,36.59,36.6,48431.0,22.6001,22.6124,22.5815,22.5877,48431.0
2017-01-27 11:50:00,36.6,36.62,36.59,36.62,42170.0,22.5877,22.6001,22.5815,22.6001,42170.0
2017-01-27 12:00:00,36.62,36.62,36.59,36.61,59835.0,22.6001,22.6001,22.5815,22.5939,59835.0
2017-01-27 12:10:00,36.6,36.61,36.58,36.6,36465.0,22.5877,22.5939,22.5754,22.5877,36465.0
2017-01-27 12:20:00,36.59,36.6,36.56,36.56,25045.0,22.5815,22.5877,22.563,22.563,25045.0
2017-01-27 12:30:00,36.56,36.57,36.53,36.55,45418.0,22.563,22.5692,22.5445,22.5569,45418.0
2017-01-27 12:40:00,36.56,36.56,36.52,36.53,46673.0,22.563,22.563,22.5383,22.5445,46673.0
2017-01-27 12:50:00,36.52,36.53,36.46,36.46,137382.0,22.5383,22.5445,22.5013,22.5013,137382.0
2017-01-27 13:00:00,36.47,36.48,36.45,36.46,56143.0,22.5075,22.5137,22.4951,22.5013,56143.0
2017-01-27 13:10:00,36.46,36.49,36.46,36.47,41679.0,22.5013,22.5198,22.5013,22.5075,41679.0
2017-01-27 13:20:00,36.47,36.53,36.47,36.5,95425.0,22.5075,22.5445,22.5075,22.526,95425.0
2017-01-27 13:30:00,36.5,36.5,36.47,36.48,50353.0,22.526,22.526,22.5075,22.5137,50353.0
2017-01-27 13:40:00,36.48,36.48,36.46,36.47,29943.0,22.5137,22.5137,22.5013,22.5075,29943.0
2017-01-27 13:50:00,36.47,36.49,36.46,36.48,63328.0,22.5075,22.5198,22.5013,22.5137,63328.0
2017-01-27 14:00:00,36.48,36.5,36.48,36.5,36378.0,22.5137,22.526,22.5137,22.526,36378.0
2017-01-27 14:10:00,36.49,36.51,36.49,36.51,38275.0,22.5198,22.5322,22.5198,22.5322,38275.0
2017-01-27 14:20:00,36.5,36.54,36.5,36.52,59396.0,22.526,22.5507,22.526,22.5383,59396.0
2017-01-27 14:30:00,36.53,36.54,36.51,36.51,31429.0,22.5445,22.5507,22.5322,22.5322,31429.0
2017-01-27 14:40:00,36.51,36.54,36.51,36.54,57838.0,22.5322,22.5507,22.5322,22.5507,57838.0
2017-01-27 14:50:00,36.53,36.54,36.52,36.53,44101.0,22.5445,22.5507,22.5383,22.5445,44101.0
2017-01-27 15:00:00,36.54,36.55,36.52,36.52,51868.0,22.5507,22.5569,22.5383,22.5383,51868.0
2017-01-27 15:10:00,36.53,36.54,36.51,36.52,40786.0,22.5445,22.5507,22.5322,22.5383,40786.0
2017-01-27 15:20:00,36.52,36.55,36.52,36.54,61715.0,22.5383,22.5569,22.5383,22.5507,61715.0
2017-01-27 15:30:00,36.54,36.55,36.52,36.54,115624.0,22.5507,22.5569,22.5383,22.5507,115624.0
2017-01-27 15:40:00,36.53,36.55,36.53,36.54,139419.0,22.5445,22.5569,22.5445,22.5507,139419.0
2017-01-27 15:50:00,36.55,36.57,36.54,36.55,317739.0,22.5569,22.5692,22.5507,22.5569,317739.0
2017-01-30 09:30:00,36.09,36.13,36.04,36.06,516110.0,22.273,22.2977,22.2421,22.2545,516110.0
2017-01-30 09:40:00,36.05,36.06,35.93,35.95,476626.0,22.2483,22.2545,22.1742,22.1866,476626.0
2017-01-30 09:50:00,35.96,36.01,35.91,35.98,271412.0,22.1927,22.2236,22.1619,22.2051,271412.0
2017-01-30 10:00:00,35.98,35.99,35.91,35.92,284477.0,22.2051,22.2113,22.1619,22.168,284477.0
2017-01-30 10:10:00,35.91,35.92,35.85,35.87,319464.0,22.1619,22.168,22.1248,22.1372,319464.0
2017-01-30 10:20:00,35.87,35.88,35.81,35.82,154998.0,22.1372,22.1434,22.1002,22.1063,154998.0
2017-01-30 10:30:00,35.81,35.83,35.8,35.82,143399.0,22.1002,22.1125,22.094,22.1063,143399.0
2017-01-30 10:40:00,35.81,35.81,35.77,35.8,186070.0,22.1002,22.1002,22.0755,22.094,186070.0
2017-01-30 10:50:00,35.79,35.81,35.73,35.75,229527.0,22.0878,22.1002,22.0508,22.0631,229527.0
2017-01-30 11:00:00,35.74,35.81,35.73,35.77,189069.0,22.057,22.1002,22.0508,22.0755,189069.0
2017-01-30 11:10:00,35.77,35.83,35.76,35.82,125147.0,22.0755,22.1125,22.0693,22.1063,125147.0
2017-01-30 11:20:00,35.82,35.85,35.78,35.8,128812.0,22.1063,22.1248,22.0816,22.094,128812.0
2017-01-30 11:30:00,35.81,35.84,35.78,35.84,108469.0,22.1002,22.1187,22.0816,22.1187,108469.0
2017-01-30 11:40:00,35.84,35.99,35.82,35.98,425341.0,22.1187,22.2113,22.1063,22.2051,425341.0
2017-01-30 11:50:00,35.97,36.1,35.97,36.0,320917.0,22.1989,22.2791,22.1989,22.2174,320917.0
2017-01-30 12:00:00,36.01,36.07,35.99,36.06,143959.0,22.2236,22.2606,22.2113,22.2545,143959.0
2017-01-30 12:10:00,36.06,36.07,36.0,36.04,151141.0,22.2545,22.2606,22.2174,22.2421,151141.0
2017-01-30 12:20:00,36.04,36.07,36.02,36.02,56138.0,22.2421,22.2606,22.2298,22.2298,56138.0
2017-01-30 12:30:00,36.02,36.04,36.0,36.03,70744.0,22.2298,22.2421,22.2174,22.2359,70744.0
2017-01-30 12:40:00,36.04,36.04,36.01,36.04,33584.0,22.2421,22.2421,22.2236,22.2421,33584.0
2017-01-30 12:50:00,36.04,36.06,36.02,36.04,49366.0,22.2421,22.2545,22.2298,22.2421,49366.0
2017-01-30 13:00:00,36.03,36.04,36.02,36.03,20404.0,22.2359,22.2421,22.2298,22.2359,20404.0
2017-01-30 13:10:00,36.04,36.04,35.98,35.98,62083.0,22.2421,22.2421,22.2051,22.2051,62083.0
2017-01-30 13:20:00,35.97,35.98,35.95,35.96,43082.0,22.1989,22.2051,22.1866,22.1927,43082.0
2017-01-30 13:30:00,35.95,35.96,35.91,35.94,83553.0,22.1866,22.1927,22.1619,22.1804,83553.0
2017-01-30 13:40:00,35.93,35.95,35.92,35.93,55405.0,22.1742,22.1866,22.168,22.1742,55405.0
2017-01-30 13:50:00,35.93,35.95,35.9,35.92,74894.0,22.1742,22.1866,22.1557,22.168,74894.0
2017-01-30 14:00:00,35.92,35.96,35.92,35.96,49440.0,22.168,22.1927,22.168,22.1927,49440.0
2017-01-30 14:10:00,35.96,35.97,35.92,35.93,101123.0,22.1927,22.1989,22.168,22.1742,101123.0
2017-01-30 14:20:00,35.93,35.94,35.9,35.91,94266.0,22.1742,22.1804,22.1557,22.1619,94266.0
2017-01-30 14:30:00,35.91,35.93,35.9,35.91,73611.0,22.1619,22.1742,22.1557,22.1619,73611.0
2017-01-30 14:40:00,35.91,35.93,35.89,35.9,109688.0,22.1619,22.1742,22.1495,22.1557,109688.0
2017-01-30 14:50:00,35.9,35.91,35.88,35.89,96977.0,22.1557,22.1619,22.1434,22.1495,96977.0
2017-01-30 15:00:00,35.9,35.9,35.83,35.84,172567.0,22.1557,22.1557,22.1125,22.1187,172567.0
2017-01-30 15:10:00,35.83,35.84,35.79,35.79,107971.0,22.1125,22.1187,22.0878,22.0878,107971.0
2017-01-30 15:20:00,35.8,35.81,35.77,35.8,142167.0,22.094,22.1002,22.0755,22.094,142167.0
2017-01-30 15:30:00,35.8,35.87,35.79,35.86,210898.0,22.094,22.1372,22.0878,22.131,210898.0
2017-01-30 15:40:00,35.86,35.92,35.83,35.91,269268.0,22.131,22.168,22.1125,22.1619,269268.0
2017-01-30 15:50:00,35.91,35.97,35.91,35.97,435916.0,22.1619,22.1989,22.1619,22.1989,435916.0
2017-01-31 09:30:00,36.06,36.15,36.04,36.07,413518.0,22.2545,22.31,22.2421,22.2606,413518.0
2017-01-31 09:40:00,36.07,36.08,35.97,36.0,172497.0,22.2606,22.2668,22.1989,22.2174,172497.0
2017-01-31 09:50:00,35.99,35.99,35.9,35.9,149117.0,22.2113,22.2113,22.1557,22.1557,149117.0
2017-01-31 10:00:00,35.89,35.92,35.74,35.79,275976.0,22.1495,22.168,22.057,22.0878,275976.0
2017-01-31 10:10:00,35.79,35.81,35.74,35.78,124777.0,22.0878,22.1002,22.057,22.0816,124777.0
2017-01-31 10:20:00,35.78,35.83,35.78,35.8,153786.0,22.0816,22.1125,22.0816,22.094,153786.0
2017-01-31 10:30:00,35.8,35.89,35.8,35.85,180733.0,22.094,22.1495,22.094,22.1248,180733.0
2017-01-31 10:40:00,35.84,35.87,35.79,35.81,208979.0,22.1187,22.1372,22.0878,22.1002,208979.0
2017-01-31 10:50:00,35.81,35.82,35.76,35.81,86413.0,22.1002,22.1063,22.0693,22.1002,86413.0
2017-01-31 11:00:00,35.81,35.86,35.77,35.81,93536.0,22.1002,22.131,22.0755,22.1002,93536.0
2017-01-31 11:10:00,35.81,35.89,35.81,35.83,105463.0,22.1002,22.1495,22.1002,22.1125,105463.0
2017-01-31 11:20:00,35.84,35.85,35.75,35.77,88007.0,22.1187,22.1248,22.0631,22.0755,88007.0
2017-01-31 11:30:00,35.77,35.81,35.72,35.76,201655.0,22.0755,22.1002,22.0446,22.0693,201655.0
2017-01-31 11:40:00,35.76,35.79,35.74,35.77,64604.0,22.0693,22.0878,22.057,22.0755,64604.0
2017-01-31 11:50:00,35.77,35.84,35.77,35.83,92434.0,22.0755,22.1187,22.0755,22.1125,92434.0
2017-01-31 12:00:00,35.84,35.86,35.83,35.85,93487.0,22.1187,22.131,22.1125,22.1248,93487.0
2017-01-31 12:10:00,35.86,35.89,35.85,35.89,46413.0,22.131,22.1495,22.1248,22.1495,46413.0
2017-01-31 12:20:00,35.89,35.9,35.85,35.86,220536.0,22.1495,22.1557,22.1248,22.131,220536.0
2017-01-31 12:30:00,35.86,35.92,35.85,35.91,183288.0,22.131,22.168,22.1248,22.1619,183288.0
2017-01-31 12:40:00,35.91,35.92,35.9,35.9,71956.0,22.1619,22.168,22.1557,22.1557,71956.0
2017-01-31 12:50:00,35.9,35.92,35.89,35.92,83592.0,22.1557,22.168,22.1495,22.168,83592.0
2017-01-31 13:00:00,35.92,35.92,35.9,35.92,99994.0,22.168,22.168,22.1557,22.168,99994.0
2017-01-31 13:10:00,35.92,35.92,35.88,35.89,96417.0,22.168,22.168,22.1434,22.1495,96417.0
2017-01-31 13:20:00,35.89,35.9,35.86,35.9,40415.0,22.1495,22.1557,22.131,22.1557,40415.0
2017-01-31 13:30:00,35.89,35.9,35.86,35.88,52376.0,22.1495,22.1557,22.131,22.1434,52376.0
2017-01-31 13:40:00,35.88,35.89,35.85,35.86,42123.0,22.1434,22.1495,22.1248,22.131,42123.0
2017-01-31 13:50:00,35.86,35.86,35.83,35.85,84572.0,22.131,22.131,22.1125,22.1248,84572.0
2017-01-31 14:00:00,35.84,35.89,35.84,35.88,69620.0,22.1187,22.1495,22.1187,22.1434,69620.0
2017-01-31 14:10:00,35.87,35.9,35.87,35.9,57129.0,22.1372,22.1557,22.1372,22.1557,57129.0
2017-01-31 14:20:00,35.9,35.93,35.89,35.92,72941.0,22.1557,22.1742,22.1495,22.168,72941.0
2017-01-31 14:30:00,35.91,35.93,35.91,35.93,61063.0,22.1619,22.1742,22.1619,22.1742,61063.0
2017-01-31 14:40:00,35.93,35.98,35.92,35.97,177004.0,22.1742,22.2051,22.168,22.1989,177004.0
2017-01-31 14:50:00,35.96,35.98,35.95,35.98,71293.0,22.1927,22.2051,22.1866,22.2051,71293.0
2017-01-31 15:00:00,35.97,35.99,35.94,35.95,91800.0,22.1989,22.2113,22.1804,22.1866,91800.0
2017-01-31 15:10:00,35.95,35.96,35.92,35.93,57650.0,22.1866,22.1927,22.168,22.1742,57650.0
2017-01-31 15:20:00,35.93,35.96,35.92,35.94,58585.0,22.1742,22.1927,22.168,22.1804,58585.0
2017-01-31 15:30:00,35.94,35.97,35.92,35.97,124647.0,22.1804,22.1989,22.168,22.1989,124647.0
2017-01-31 15:40:00,35.96,35.97,35.95,35.95,209170.0,22.1927,22.1989,22.1866,22.1866,209170.0
2017-01-31 15:50:00,35.95,36.0,35.93,35.98,356931.0,22.1866,22.2174,22.1742,22.2051,356931.0
2017-02-01 09:30:00,36.18,36.2,36.08,36.1,352333.0,22.3285,22.3409,22.2668,22.2791,352333.0
2017-02-01 09:40:00,36.1,36.11,36.05,36.1,218114.0,22.2791,22.2853,22.2483,22.2791,218114.0
2017-02-01 09:50:00,36.1,36.12,36.04,36.09,187083.0,22.2791,22.2915,22.2421,22.273,187083.0
2017-02-01 10:00:00,36.09,36.1,36.0,36.04,219607.0,22.273,22.2791,22.2174,22.2421,219607.0
2017-02-01 10:10:00,36.04,36.05,36.0,36.04,162127.0,22.2421,22.2483,22.2174,22.2421,162127.0
2017-02-01 10:20:00,36.04,36.06,36.02,36.02,155819.0,22.2421,22.2545,22.2298,22.2298,155819.0
2017-02-01 10:30:00,36.02,36.03,35.9,35.9,517751.0,22.2298,22.2359,22.1557,22.1557,517751.0
2017-02-01 10:40:00,35.91,35.96,35.9,35.92,274146.0,22.1619,22.1927,22.1557,22.168,274146.0
2017-02-01 10:50:00,35.92,35.94,35.9,35.91,151614.0,22.168,22.1804,22.1557,22.1619,151614.0
2017-02-01 11:00:00,35.91,35.99,35.9,35.94,204720.0,22.1619,22.2113,22.1557,22.1804,204720.0
2017-02-01 11:10:00,35.94,35.96,35.92,35.95,118446.0,22.1804,22.1927,22.168,22.1866,118446.0
2017-02-01 11:20:00,35.95,35.96,35.9,35.9,193548.0,22.1866,22.1927,22.1557,22.1557,193548.0
2017-02-01 11:30:00,35.9,35.94,35.85,35.9,485862.0,22.1557,22.1804,22.1248,22.1557,485862.0
2017-02-01 11:40:00,35.9,35.92,35.82,35.91,493764.0,22.1557,22.168,22.1063,22.1619,493764.0
2017-02-01 11:50:00,35.91,35.92,35.82,35.86,448747.0,22.1619,22.168,22.1063,22.131,448747.0
2017-02-01 12:00:00,35.87,35.9,35.84,35.89,77625.0,22.1372,22.1557,22.1187,22.1495,77625.0
2017-02-01 12:10:00,35.89,35.9,35.81,35.81,36998.0,22.1495,22.1557,22.1002,22.1002,36998.0
2017-02-01 12:20:00,35.81,35.91,35.81,35.85,128770.0,22.1002,22.1619,22.1002,22.1248,128770.0
2017-02-01 12:30:00,35.86,35.9,35.85,35.87,76805.0,22.131,22.1557,22.1248,22.1372,76805.0
2017-02-01 12:40:00,35.88,35.88,35.85,35.87,71712.0,22.1434,22.1434,22.1248,22.1372,71712.0
2017-02-01 12:50:00,35.86,35.87,35.83,35.83,35315.0,22.131,22.1372,22.1125,22.1125,35315.0
2017-02-01 13:00:00,35.84,35.87,35.82,35.86,87091.0,22.1187,22.1372,22.1063,22.131,87091.0
2017-02-01 13:10:00,35.87,35.87,35.84,35.86,34530.0,22.1372,22.1372,22.1187,22.131,34530.0
2017-02-01 13:20:00,35.86,35.86,35.83,35.83,82602.0,22.131,22.131,22.1125,22.1125,82602.0
2017-02-01 13:30:00,35.83,35.84,35.82,35.83,60038.0,22.1125,22.1187,22.1063,22.1125,60038.0
2017-02-01 13:40:00,35.84,35.89,35.83,35.85,225859.0,22.1187,22.1495,22.1125,22.1248,225859.0
2017-02-01 13:50:00,35.85,35.86,35.81,35.86,71480.0,22.1248,22.131,22.1002,22.131,71480.0
2017-02-01 14:00:00,35.85,35.94,35.84,35.88,180918.0,22.1248,22.1804,22.1187,22.1434,180918.0
2017-02-01 14:10:00,35.89,35.98,35.88,35.96,137941.0,22.1495,22.2051,22.1434,22.1927,137941.0
2017-02-01 14:20:00,35.96,35.99,35.95,35.98,99879.0,22.1927,22.2113,22.1866,22.2051,99879.0
2017-02-01 14:30:00,35.98,35.99,35.93,35.95,125297.0,22.2051,22.2113,22.1742,22.1866,125297.0
2017-02-01 14:40:00,35.94,35.95,35.89,35.9,107532.0,22.1804,22.1866,22.1495,22.1557,107532.0
2017-02-01 14:50:00,35.91,35.91,35.86,35.89,144725.0,22.1619,22.1619,22.131,22.1495,144725.0
2017-02-01 15:00:00,35.89,35.93,35.88,35.93,120707.0,22.1495,22.1742,22.1434,22.1742,120707.0
2017-02-01 15:10:00,35.92,35.94,35.91,35.93,64566.0,22.168,22.1804,22.1619,22.1742,64566.0
2017-02-01 15:20:00,35.93,35.95,35.92,35.94,69810.0,22.1742,22.1866,22.168,22.1804,69810.0
2017-02-01 15:30:00,35.95,35.98,35.94,35.98,76186.0,22.1866,22.2051,22.1804,22.2051,76186.0
2017-02-01 15:40:00,35.98,36.0,35.97,35.98,200765.0,22.2051,22.2174,22.1989,22.2051,200765.0
2017-02-01 15:50:00,35.98,35.99,35.96,35.97,314399.0,22.2051,22.2113,22.1927,22.1989,314399.0
2017-02-02 09:30:00,35.87,35.98,35.87,35.96,558534.0,22.1372,22.2051,22.1372,22.1927,558534.0
2017-02-02 09:40:00,35.95,35.99,35.83,35.83,431764.0,22.1866,22.2113,22.1125,22.1125,431764.0
2017-02-02 09:50:00,35.83,35.83,35.7,35.73,467688.0,22.1125,22.1125,22.0323,22.0508,467688.0
2017-02-02 10:00:00,35.73,35.75,35.66,35.68,205439.0,22.0508,22.0631,22.0076,22.0199,205439.0
2017-02-02 10:10:00,35.68,35.69,35.61,35.62,261454.0,22.0199,22.0261,21.9767,21.9829,261454.0
2017-02-02 10:20:00,35.63,35.64,35.54,35.61,338394.0,21.9891,21.9952,21.9335,21.9767,338394.0
2017-02-02 10:30:00,35.62,35.65,35.55,35.62,218485.0,21.9829,22.0014,21.9397,21.9829,218485.0
2017-02-02 10:40:00,35.62,35.68,35.6,35.67,264336.0,21.9829,22.0199,21.9706,22.0138,264336.0
2017-02-02 10:50:00,35.68,35.68,35.6,35.61,229422.0,22.0199,22.0199,21.9706,21.9767,229422.0
2017-02-02 11:00:00,35.61,35.69,35.6,35.69,187364.0,21.9767,22.0261,21.9706,22.0261,187364.0
2017-02-02 11:10:00,35.69,35.73,35.67,35.69,202749.0,22.0261,22.0508,22.0138,22.0261,202749.0
2017-02-02 11:20:00,35.69,35.74,35.67,35.67,204697.0,22.0261,22.057,22.0138,22.0138,204697.0
2017-02-02 11:30:00,35.68,35.71,35.65,35.66,163121.0,22.0199,22.0384,22.0014,22.0076,163121.0
2017-02-02 11:40:00,35.66,35.7,35.65,35.69,102424.0,22.0076,22.0323,22.0014,22.0261,102424.0
2017-02-02 11:50:00,35.68,35.68,35.64,35.65,134358.0,22.0199,22.0199,21.9952,22.0014,134358.0
2017-02-02 12:00:00,35.65,35.67,35.62,35.66,88577.0,22.0014,22.0138,21.9829,22.0076,88577.0
2017-02-02 12:10:00,35.67,35.67,35.63,35.67,143483.0,22.0138,22.0138,21.9891,22.0138,143483.0
2017-02-02 12:20:00,35.66,35.69,35.66,35.68,93526.0,22.0076,22.0261,22.0076,22.0199,93526.0
2017-02-02 12:30:00,35.69,35.74,35.68,35.73,121946.0,22.0261,22.057,22.0199,22.0508,121946.0
2017-02-02 12:40:00,35.73,35.77,35.72,35.77,79704.0,22.0508,22.0755,22.0446,22.0755,79704.0
2017-02-02 12:50:00,35.77,35.78,35.74,35.74,78347.0,22.0755,22.0816,22.057,22.057,78347.0
2017-02-02 13:00:00,35.74,35.81,35.74,35.78,173243.0,22.057,22.1002,22.057,22.0816,173243.0
2017-02-02 13:10:00,35.79,35.82,35.77,35.8,118783.0,22.0878,22.1063,22.0755,22.094,118783.0
2017-02-02 13:20:00,35.8,35.81,35.8,35.8,211173.0,22.094,22.1002,22.094,22.094,211173.0
2017-02-02 13:30:00,35.8,35.8,35.76,35.77,128877.0,22.094,22.094,22.0693,22.0755,128877.0
2017-02-02 13:40:00,35.77,35.82,35.77,35.8,89283.0,22.0755,22.1063,22.0755,22.094,89283.0
2017-02-02 13:50:00,35.81,35.83,35.8,35.82,67408.0,22.1002,22.1125,22.094,22.1063,67408.0
2017-02-02 14:00:00,35.82,35.84,35.8,35.83,95186.0,22.1063,22.1187,22.094,22.1125,95186.0
2017-02-02 14:10:00,35.83,35.83,35.77,35.78,121933.0,22.1125,22.1125,22.0755,22.0816,121933.0
2017-02-02 14:20:00,35.79,35.79,35.71,35.71,137714.0,22.0878,22.0878,22.0384,22.0384,137714.0
2017-02-02 14:30:00,35.72,35.74,35.68,35.71,112797.0,22.0446,22.057,22.0199,22.0384,112797.0
2017-02-02 14:40:00,35.71,35.71,35.65,35.66,91214.0,22.0384,22.0384,22.0014,22.0076,91214.0
2017-02-02 14:50:00,35.65,35.67,35.63,35.66,86277.0,22.0014,22.0138,21.9891,22.0076,86277.0
2017-02-02 15:00:00,35.66,35.68,35.64,35.66,91254.0,22.0076,22.0199,21.9952,22.0076,91254.0
2017-02-02 15:10:00,35.66,35.72,35.66,35.72,141278.0,22.0076,22.0446,22.0076,22.0446,141278.0
2017-02-02 15:20:00,35.72,35.75,35.71,35.75,105460.0,22.0446,22.0631,22.0384,22.0631,105460.0
2017-02-02 15:30:00,35.75,35.75,35.73,35.73,151818.0,22.0631,22.0631,22.0508,22.0508,151818.0
2017-02-02 15:40:00,35.74,35.78,35.73,35.77,233750.0,22.057,22.0816,22.0508,22.0755,233750.0
2017-02-02 15:50:00,35.77,35.79,35.76,35.78,456029.0,22.0755,22.0878,22.0693,22.0816,456029.0
2017-02-03 09:30:00,35.92,35.93,35.86,35.9,307933.0,22.168,22.1742,22.131,22.1557,307933.0
2017-02-03 09:40:00,35.89,35.9,35.8,35.86,197679.0,22.1495,22.1557,22.094,22.131,197679.0
2017-02-03 09:50:00,35.86,35.87,35.83,35.87,142243.0,22.131,22.1372,22.1125,22.1372,142243.0
2017-02-03 10:00:00,35.87,35.94,35.86,35.92,150369.0,22.1372,22.1804,22.131,22.168,150369.0
2017-02-03 10:10:00,35.92,36.04,35.92,36.03,155428.0,22.168,22.2421,22.168,22.2359,155428.0
2017-02-03 10:20:00,36.03,36.11,36.01,36.1,196326.0,22.2359,22.2853,22.2236,22.2791,196326.0
2017-02-03 10:30:00,36.1,36.12,36.05,36.08,195265.0,22.2791,22.2915,22.2483,22.2668,195265.0
2017-02-03 10:40:00,36.08,36.17,36.07,36.16,197066.0,22.2668,22.3223,22.2606,22.3162,197066.0
2017-02-03 10:50:00,36.16,36.17,36.07,36.07,198964.0,22.3162,22.3223,22.2606,22.2606,198964.0
2017-02-03 11:00:00,36.08,36.09,36.03,36.06,91713.0,22.2668,22.273,22.2359,22.2545,91713.0
2017-02-03 11:10:00,36.06,36.12,36.03,36.1,125386.0,22.2545,22.2915,22.2359,22.2791,125386.0
2017-02-03 11:20:00,36.09,36.1,36.02,36.03,113267.0,22.273,22.2791,22.2298,22.2359,113267.0
2017-02-03 11:30:00,36.03,36.04,36.0,36.01,64601.0,22.2359,22.2421,22.2174,22.2236,64601.0
2017-02-03 11:40:00,36.01,36.02,35.94,35.95,204797.0,22.2236,22.2298,22.1804,22.1866,204797.0
2017-02-03 11:50:00,35.95,35.96,35.9,35.95,241709.0,22.1866,22.1927,22.1557,22.1866,241709.0
2017-02-03 12:00:00,35.96,36.02,35.96,36.01,70481.0,22.1927,22.2298,22.1927,22.2236,70481.0
2017-02-03 12:10:00,36.01,36.04,36.01,36.02,52236.0,22.2236,22.2421,22.2236,22.2298,52236.0
2017-02-03 12:20:00,36.03,36.05,36.02,36.05,104714.0,22.2359,22.2483,22.2298,22.2483,104714.0
2017-02-03 12:30:00,36.05,36.07,36.04,36.07,48922.0,22.2483,22.2606,22.2421,22.2606,48922.0
2017-02-03 12:40:00,36.06,36.08,36.04,36.04,62151.0,22.2545,22.2668,22.2421,22.2421,62151.0
2017-02-03 12:50:00,36.05,36.06,36.04,36.05,40658.0,22.2483,22.2545,22.2421,22.2483,40658.0
2017-02-03 13:00:00,36.05,36.06,36.02,36.03,52073.0,22.2483,22.2545,22.2298,22.2359,52073.0
2017-02-03 13:10:00,36.02,36.06,36.02,36.04,30276.0,22.2298,22.2545,22.2298,22.2421,30276.0
2017-02-03 13:20:00,36.04,36.05,36.03,36.05,48248.0,22.2421,22.2483,22.2359,22.2483,48248.0
2017-02-03 13:30:00,36.05,36.05,36.0,36.0,74406.0,22.2483,22.2483,22.2174,22.2174,74406.0
2017-02-03 13:40:00,36.01,36.01,35.98,36.0,57148.0,22.2236,22.2236,22.2051,22.2174,57148.0
2017-02-03 13:50:00,36.0,36.02,35.99,36.01,35814.0,22.2174,22.2298,22.2113,22.2236,35814.0
2017-02-03 14:00:00,36.01,36.01,35.97,35.97,70866.0,22.2236,22.2236,22.1989,22.1989,70866.0
2017-02-03 14:10:00,35.98,36.01,35.97,35.98,78954.0,22.2051,22.2236,22.1989,22.2051,78954.0
2017-02-03 14:20:00,35.98,35.98,35.95,35.96,78690.0,22.2051,22.2051,22.1866,22.1927,78690.0
2017-02-03 14:30:00,35.96,35.98,35.95,35.97,50088.0,22.1927,22.2051,22.1866,22.1989,50088.0
2017-02-03 14:40:00,35.97,35.98,35.96,35.98,57401.0,22.1989,22.2051,22.1927,22.2051,57401.0
2017-02-03 14:50:00,35.98,36.0,35.96,35.99,124287.0,22.2051,22.2174,22.1927,22.2113,124287.0
2017-02-03 15:00:00,35.99,36.0,35.97,35.99,78657.0,22.2113,22.2174,22.1989,22.2113,78657.0
2017-02-03 15:10:00,35.98,35.99,35.96,35.97,49825.0,22.2051,22.2113,22.1927,22.1989,49825.0
2017-02-03 15:20:00,35.97,35.97,35.93,35.93,114564.0,22.1989,22.1989,22.1742,22.1742,114564.0
2017-02-03 15:30:00,35.93,35.95,35.92,35.94,114848.0,22.1742,22.1866,22.168,22.1804,114848.0
2017-02-03 15:40:00,35.95,35.95,35.92,35.94,211135.0,22.1866,22.1866,22.168,22.1804,211135.0
2017-02-03 15:50:00,35.93,35.94,35.91,35.91,399578.0,22.1742,22.1804,22.1619,22.1619,399578.0
2017-02-06 09:30:00,35.81,35.91,35.81,35.86,419013.0,22.1002,22.1619,22.1002,22.131,419013.0
2017-02-06 09:40:00,35.86,35.92,35.79,35.8,277222.0,22.131,22.168,22.0878,22.094,277222.0
2017-02-06 09:50:00,35.8,35.86,35.76,35.85,176255.0,22.094,22.131,22.0693,22.1248,176255.0
2017-02-06 10:00:00,35.85,35.85,35.75,35.79,177352.0,22.1248,22.1248,22.0631,22.0878,177352.0
2017-02-06 10:10:00,35.79,35.8,35.74,35.76,184061.0,22.0878,22.094,22.057,22.0693,184061.0
2017-02-06 10:20:00,35.76,35.76,35.7,35.73,131450.0,22.0693,22.0693,22.0323,22.0508,131450.0
2017-02-06 10:30:00,35.73,35.73,35.67,35.68,132665.0,22.0508,22.0508,22.0138,22.0199,132665.0
2017-02-06 10:40:00,35.68,35.71,35.66,35.68,181570.0,22.0199,22.0384,22.0076,22.0199,181570.0
2017-02-06 10:50:00,35.69,35.73,35.68,35.7,138932.0,22.0261,22.0508,22.0199,22.0323,138932.0
2017-02-06 11:00:00,35.7,35.79,35.69,35.79,80821.0,22.0323,22.0878,22.0261,22.0878,80821.0
2017-02-06 11:10:00,35.79,35.8,35.73,35.77,165432.0,22.0878,22.094,22.0508,22.0755,165432.0
2017-02-06 11:20:00,35.77,35.83,35.76,35.79,176152.0,22.0755,22.1125,22.0693,22.0878,176152.0
2017-02-06 11:30:00,35.8,35.81,35.74,35.77,330013.0,22.094,22.1002,22.057,22.0755,330013.0
2017-02-06 11:40:00,35.77,35.78,35.74,35.76,72934.0,22.0755,22.0816,22.057,22.0693,72934.0
2017-02-06 11:50:00,35.76,35.78,35.75,35.77,73675.0,22.0693,22.0816,22.0631,22.0755,73675.0
2017-02-06 12:00:00,35.76,35.78,35.75,35.77,68432.0,22.0693,22.0816,22.0631,22.0755,68432.0
2017-02-06 12:10:00,35.77,35.78,35.75,35.77,57576.0,22.0755,22.0816,22.0631,22.0755,57576.0
2017-02-06 12:20:00,35.77,35.78,35.75,35.76,42932.0,22.0755,22.0816,22.0631,22.0693,42932.0
2017-02-06 12:30:00,35.77,35.77,35.73,35.76,84794.0,22.0755,22.0755,22.0508,22.0693,84794.0
2017-02-06 12:40:00,35.76,35.78,35.75,35.76,60986.0,22.0693,22.0816,22.0631,22.0693,60986.0
2017-02-06 12:50:00,35.77,35.77,35.73,35.73,41909.0,22.0755,22.0755,22.0508,22.0508,41909.0
2017-02-06 13:00:00,35.73,35.77,35.73,35.77,60265.0,22.0508,22.0755,22.0508,22.0755,60265.0
2017-02-06 13:10:00,35.77,35.79,35.72,35.74,223878.0,22.0755,22.0878,22.0446,22.057,223878.0
2017-02-06 13:20:00,35.73,35.75,35.71,35.73,93465.0,22.0508,22.0631,22.0384,22.0508,93465.0
2017-02-06 13:30:00,35.73,35.73,35.71,35.71,34281.0,22.0508,22.0508,22.0384,22.0384,34281.0
2017-02-06 13:40:00,35.71,35.73,35.7,35.7,49234.0,22.0384,22.0508,22.0323,22.0323,49234.0
2017-02-06 13:50:00,35.71,35.72,35.7,35.71,59999.0,22.0384,22.0446,22.0323,22.0384,59999.0
2017-02-06 14:00:00,35.72,35.77,35.71,35.76,46681.0,22.0446,22.0755,22.0384,22.0693,46681.0
2017-02-06 14:10:00,35.76,35.79,35.75,35.79,103817.0,22.0693,22.0878,22.0631,22.0878,103817.0
2017-02-06 14:20:00,35.79,35.79,35.74,35.77,106304.0,22.0878,22.0878,22.057,22.0755,106304.0
2017-02-06 14:30:00,35.77,35.78,35.72,35.75,133231.0,22.0755,22.0816,22.0446,22.0631,133231.0
2017-02-06 14:40:00,35.75,35.76,35.74,35.75,73316.0,22.0631,22.0693,22.057,22.0631,73316.0
2017-02-06 14:50:00,35.76,35.76,35.74,35.75,76407.0,22.0693,22.0693,22.057,22.0631,76407.0
2017-02-06 15:00:00,35.75,35.75,35.74,35.75,53699.0,22.0631,22.0631,22.057,22.0631,53699.0
2017-02-06 15:10:00,35.74,35.76,35.74,35.74,73874.0,22.057,22.0693,22.057,22.057,73874.0
2017-02-06 15:20:00,35.75,35.77,35.74,35.76,144014.0,22.0631,22.0755,22.057,22.0693,144014.0
2017-02-06 15:30:00,35.77,35.78,35.76,35.78,90424.0,22.0755,22.0816,22.0693,22.0816,90424.0
2017-02-06 15:40:00,35.78,35.82,35.77,35.78,358268.0,22.0816,22.1063,22.0755,22.0816,358268.0
2017-02-06 15:50:00,35.78,35.83,35.78,35.82,502933.0,22.0816,22.1125,22.0816,22.1063,502933.0
2017-02-07 09:30:00,34.77,34.89,34.47,34.55,1802173.0,21.4583,21.5324,21.2732,21.3226,1802173.0
2017-02-07 09:40:00,34.56,34.58,34.48,34.48,797217.0,21.3287,21.3411,21.2794,21.2794,797217.0
2017-02-07 09:50:00,34.48,34.49,34.31,34.32,1070881.0,21.2794,21.2855,21.1744,21.1806,1070881.0
2017-02-07 10:00:00,34.32,34.34,34.21,34.22,1122451.0,21.1806,21.193,21.1127,21.1189,1122451.0
2017-02-07 10:10:00,34.21,34.32,34.2,34.27,740350.0,21.1127,21.1806,21.1066,21.1498,740350.0
2017-02-07 10:20:00,34.26,34.28,34.17,34.24,511550.0,21.1436,21.1559,21.088,21.1312,511550.0
2017-02-07 10:30:00,34.24,34.3,34.21,34.3,470809.0,21.1312,21.1683,21.1127,21.1683,470809.0
2017-02-07 10:40:00,34.29,34.36,34.24,34.25,441507.0,21.1621,21.2053,21.1312,21.1374,441507.0
2017-02-07 10:50:00,34.26,34.3,34.25,34.29,409445.0,21.1436,21.1683,21.1374,21.1621,409445.0
2017-02-07 11:00:00,34.3,34.34,34.24,34.24,491602.0,21.1683,21.193,21.1312,21.1312,491602.0
2017-02-07 11:10:00,34.24,34.28,34.2,34.22,481721.0,21.1312,21.1559,21.1066,21.1189,481721.0
2017-02-07 11:20:00,34.22,34.25,34.2,34.23,498250.0,21.1189,21.1374,21.1066,21.1251,498250.0
2017-02-07 11:30:00,34.23,34.31,34.22,34.27,398669.0,21.1251,21.1744,21.1189,21.1498,398669.0
2017-02-07 11:40:00,34.27,34.28,34.21,34.21,368755.0,21.1498,21.1559,21.1127,21.1127,368755.0
2017-02-07 11:50:00,34.22,34.26,34.21,34.26,284708.0,21.1189,21.1436,21.1127,21.1436,284708.0
2017-02-07 12:00:00,34.26,34.3,34.23,34.23,267935.0,21.1436,21.1683,21.1251,21.1251,267935.0
2017-02-07 12:10:00,34.24,34.29,34.22,34.24,249359.0,21.1312,21.1621,21.1189,21.1312,249359.0
2017-02-07 12:20:00,34.24,34.27,34.22,34.23,136144.0,21.1312,21.1498,21.1189,21.1251,136144.0
2017-02-07 12:30:00,34.23,34.24,34.2,34.2,267087.0,21.1251,21.1312,21.1066,21.1066,267087.0
2017-02-07 12:40:00,34.2,34.23,34.16,34.17,308101.0,21.1066,21.1251,21.0819,21.088,308101.0
2017-02-07 12:50:00,34.16,34.19,34.16,34.16,136615.0,21.0819,21.1004,21.0819,21.0819,136615.0
2017-02-07 13:00:00,34.17,34.21,34.15,34.2,202338.0,21.088,21.1127,21.0757,21.1066,202338.0
2017-02-07 13:10:00,34.21,34.28,34.2,34.28,173312.0,21.1127,21.1559,21.1066,21.1559,173312.0
2017-02-07 13:20:00,34.27,34.33,34.25,34.29,228924.0,21.1498,21.1868,21.1374,21.1621,228924.0
2017-02-07 13:30:00,34.29,34.34,34.27,34.31,176612.0,21.1621,21.193,21.1498,21.1744,176612.0
2017-02-07 13:40:00,34.32,34.36,34.27,34.28,153935.0,21.1806,21.2053,21.1498,21.1559,153935.0
2017-02-07 13:50:00,34.27,34.31,34.26,34.27,130972.0,21.1498,21.1744,21.1436,21.1498,130972.0
2017-02-07 14:00:00,34.27,34.29,34.24,34.24,134603.0,21.1498,21.1621,21.1312,21.1312,134603.0
2017-02-07 14:10:00,34.25,34.28,34.23,34.24,128634.0,21.1374,21.1559,21.1251,21.1312,128634.0
2017-02-07 14:20:00,34.25,34.33,34.23,34.32,175155.0,21.1374,21.1868,21.1251,21.1806,175155.0
2017-02-07 14:30:00,34.31,34.36,34.31,34.34,131020.0,21.1744,21.2053,21.1744,21.193,131020.0
2017-02-07 14:40:00,34.34,34.36,34.28,34.36,213975.0,21.193,21.2053,21.1559,21.2053,213975.0
2017-02-07 14:50:00,34.35,34.36,34.34,34.36,129132.0,21.1991,21.2053,21.193,21.2053,129132.0
2017-02-07 15:00:00,34.36,34.43,34.35,34.39,193111.0,21.2053,21.2485,21.1991,21.2238,193111.0
2017-02-07 15:10:00,34.39,34.42,34.38,34.42,113535.0,21.2238,21.2423,21.2176,21.2423,113535.0
2017-02-07 15:20:00,34.42,34.46,34.39,34.45,328601.0,21.2423,21.267,21.2238,21.2608,328601.0
2017-02-07 15:30:00,34.46,34.46,34.4,34.41,457061.0,21.267,21.267,21.23,21.2362,457061.0
2017-02-07 15:40:00,34.4,34.41,34.38,34.4,397112.0,21.23,21.2362,21.2176,21.23,397112.0
2017-02-07 15:50:00,34.4,34.42,34.35,34.38,1214458.0,21.23,21.2423,21.1991,21.2176,1214458.0
2017-02-08 09:30:00,34.18,34.28,34.13,34.16,749066.0,21.0942,21.1559,21.0634,21.0819,749066.0
2017-02-08 09:40:00,34.17,34.23,34.1,34.11,426486.0,21.088,21.1251,21.0448,21.051,426486.0
2017-02-08 09:50:00,34.11,34.11,34.0,34.02,727679.0,21.051,21.051,20.9831,20.9955,727679.0
2017-02-08 10:00:00,34.02,34.07,34.0,34.02,226069.0,20.9955,21.0263,20.9831,20.9955,226069.0
2017-02-08 10:10:00,34.03,34.09,34.02,34.07,205610.0,21.0016,21.0387,20.9955,21.0263,205610.0
2017-02-08 10:20:00,34.06,34.12,34.02,34.05,137240.0,21.0201,21.0572,20.9955,21.014,137240.0
2017-02-08 10:30:00,34.05,34.24,34.03,34.18,546379.0,21.014,21.1312,21.0016,21.0942,546379.0
2017-02-08 10:40:00,34.19,34.44,34.14,34.42,417100.0,21.1004,21.2547,21.0695,21.2423,417100.0
2017-02-08 10:50:00,34.42,34.45,34.35,34.38,286385.0,21.2423,21.2608,21.1991,21.2176,286385.0
2017-02-08 11:00:00,34.38,34.45,34.36,34.43,191889.0,21.2176,21.2608,21.2053,21.2485,191889.0
2017-02-08 11:10:00,34.43,34.44,34.35,34.41,130889.0,21.2485,21.2547,21.1991,21.2362,130889.0
2017-02-08 11:20:00,34.41,34.45,34.4,34.44,144188.0,21.2362,21.2608,21.23,21.2547,144188.0
2017-02-08 11:30:00,34.45,34.45,34.34,34.35,125284.0,21.2608,21.2608,21.193,21.1991,125284.0
2017-02-08 11:40:00,34.34,34.35,34.28,34.29,155813.0,21.193,21.1991,21.1559,21.1621,155813.0
2017-02-08 11:50:00,34.29,34.37,34.28,34.35,141562.0,21.1621,21.2115,21.1559,21.1991,141562.0
2017-02-08 12:00:00,34.35,34.41,34.35,34.38,64900.0,21.1991,21.2362,21.1991,21.2176,64900.0
2017-02-08 12:10:00,34.38,34.39,34.34,34.35,51217.0,21.2176,21.2238,21.193,21.1991,51217.0
2017-02-08 12:20:00,34.35,34.38,34.34,34.36,83188.0,21.1991,21.2176,21.193,21.2053,83188.0
2017-02-08 12:30:00,34.36,34.41,34.36,34.4,81079.0,21.2053,21.2362,21.2053,21.23,81079.0
2017-02-08 12:40:00,34.4,34.42,34.38,34.4,95597.0,21.23,21.2423,21.2176,21.23,95597.0
2017-02-08 12:50:00,34.39,34.41,34.38,34.39,57613.0,21.2238,21.2362,21.2176,21.2238,57613.0
2017-02-08 13:00:00,34.39,34.4,34.38,34.38,57035.0,21.2238,21.23,21.2176,21.2176,57035.0
2017-02-08 13:10:00,34.39,34.39,34.34,34.36,80850.0,21.2238,21.2238,21.193,21.2053,80850.0
2017-02-08 13:20:00,34.37,34.37,34.32,34.33,83288.0,21.2115,21.2115,21.1806,21.1868,83288.0
2017-02-08 13:30:00,34.32,34.34,34.3,34.31,78575.0,21.1806,21.193,21.1683,21.1744,78575.0
2017-02-08 13:40:00,34.31,34.35,34.29,34.33,84621.0,21.1744,21.1991,21.1621,21.1868,84621.0
2017-02-08 13:50:00,34.33,34.35,34.32,34.35,56126.0,21.1868,21.1991,21.1806,21.1991,56126.0
2017-02-08 14:00:00,34.34,34.36,34.32,34.34,68609.0,21.193,21.2053,21.1806,21.193,68609.0
2017-02-08 14:10:00,34.34,34.35,34.29,34.31,130564.0,21.193,21.1991,21.1621,21.1744,130564.0
2017-02-08 14:20:00,34.31,34.35,34.31,34.34,85397.0,21.1744,21.1991,21.1744,21.193,85397.0
2017-02-08 14:30:00,34.34,34.37,34.34,34.35,94081.0,21.193,21.2115,21.193,21.1991,94081.0
2017-02-08 14:40:00,34.36,34.39,34.35,34.37,107664.0,21.2053,21.2238,21.1991,21.2115,107664.0
2017-02-08 14:50:00,34.36,34.4,34.36,34.37,66039.0,21.2053,21.23,21.2053,21.2115,66039.0
2017-02-08 15:00:00,34.38,34.4,34.37,34.39,83394.0,21.2176,21.23,21.2115,21.2238,83394.0
2017-02-08 15:10:00,34.4,34.4,34.38,34.39,109351.0,21.23,21.23,21.2176,21.2238,109351.0
2017-02-08 15:20:00,34.39,34.41,34.39,34.41,125820.0,21.2238,21.2362,21.2238,21.2362,125820.0
2017-02-08 15:30:00,34.41,34.42,34.39,34.39,303066.0,21.2362,21.2423,21.2238,21.2238,303066.0
2017-02-08 15:40:00,34.39,34.43,34.39,34.43,433633.0,21.2238,21.2485,21.2238,21.2485,433633.0
2017-02-08 15:50:00,34.43,34.46,34.42,34.44,472772.0,21.2485,21.267,21.2423,21.2547,472772.0
2017-02-09 09:30:00,34.86,34.91,34.76,34.79,727314.0,21.5139,21.5447,21.4522,21.4707,727314.0
2017-02-09 09:40:00,34.78,34.82,34.71,34.73,284929.0,21.4645,21.4892,21.4213,21.4336,284929.0
2017-02-09 09:50:00,34.73,34.74,34.61,34.63,491844.0,21.4336,21.4398,21.3596,21.3719,491844.0
2017-02-09 10:00:00,34.63,34.7,34.61,34.64,291021.0,21.3719,21.4151,21.3596,21.3781,291021.0
2017-02-09 10:10:00,34.63,34.72,34.61,34.7,219332.0,21.3719,21.4275,21.3596,21.4151,219332.0
2017-02-09 10:20:00,34.69,34.75,34.65,34.75,264260.0,21.409,21.446,21.3843,21.446,264260.0
2017-02-09 10:30:00,34.75,34.75,34.66,34.7,218103.0,21.446,21.446,21.3904,21.4151,218103.0
2017-02-09 10:40:00,34.7,34.74,34.68,34.72,146865.0,21.4151,21.4398,21.4028,21.4275,146865.0
2017-02-09 10:50:00,34.73,34.73,34.64,34.64,234782.0,21.4336,21.4336,21.3781,21.3781,234782.0
2017-02-09 11:00:00,34.65,34.65,34.52,34.54,205403.0,21.3843,21.3843,21.304,21.3164,205403.0
2017-02-09 11:10:00,34.54,34.55,34.51,34.51,228612.0,21.3164,21.3226,21.2979,21.2979,228612.0
2017-02-09 11:20:00,34.51,34.58,34.5,34.54,212990.0,21.2979,21.3411,21.2917,21.3164,212990.0
2017-02-09 11:30:00,34.55,34.55,34.46,34.46,149620.0,21.3226,21.3226,21.267,21.267,149620.0
2017-02-09 11:40:00,34.46,34.47,34.45,34.47,102128.0,21.267,21.2732,21.2608,21.2732,102128.0
2017-02-09 11:50:00,34.47,34.5,34.44,34.49,136347.0,21.2732,21.2917,21.2547,21.2855,136347.0
2017-02-09 12:00:00,34.48,34.53,34.48,34.53,152283.0,21.2794,21.3102,21.2794,21.3102,152283.0
2017-02-09 12:10:00,34.54,34.55,34.49,34.5,117731.0,21.3164,21.3226,21.2855,21.2917,117731.0
2017-02-09 12:20:00,34.51,34.55,34.48,34.54,197511.0,21.2979,21.3226,21.2794,21.3164,197511.0
2017-02-09 12:30:00,34.54,34.6,34.53,34.59,253066.0,21.3164,21.3534,21.3102,21.3472,253066.0
2017-02-09 12:40:00,34.59,34.62,34.57,34.6,220991.0,21.3472,21.3658,21.3349,21.3534,220991.0
2017-02-09 12:50:00,34.61,34.63,34.57,34.57,162595.0,21.3596,21.3719,21.3349,21.3349,162595.0
2017-02-09 13:00:00,34.58,34.58,34.56,34.56,65560.0,21.3411,21.3411,21.3287,21.3287,65560.0
2017-02-09 13:10:00,34.57,34.6,34.56,34.59,99890.0,21.3349,21.3534,21.3287,21.3472,99890.0
2017-02-09 13:20:00,34.59,34.62,34.59,34.59,59639.0,21.3472,21.3658,21.3472,21.3472,59639.0
2017-02-09 13:30:00,34.59,34.6,34.54,34.56,104601.0,21.3472,21.3534,21.3164,21.3287,104601.0
2017-02-09 13:40:00,34.57,34.57,34.53,34.53,99640.0,21.3349,21.3349,21.3102,21.3102,99640.0
2017-02-09 13:50:00,34.53,34.54,34.51,34.51,85271.0,21.3102,21.3164,21.2979,21.2979,85271.0
2017-02-09 14:00:00,34.52,34.52,34.47,34.48,131327.0,21.304,21.304,21.2732,21.2794,131327.0
2017-02-09 14:10:00,34.48,34.49,34.46,34.47,175412.0,21.2794,21.2855,21.267,21.2732,175412.0
2017-02-09 14:20:00,34.48,34.48,34.47,34.48,79948.0,21.2794,21.2794,21.2732,21.2794,79948.0
2017-02-09 14:30:00,34.48,34.52,34.47,34.5,161005.0,21.2794,21.304,21.2732,21.2917,161005.0
2017-02-09 14:40:00,34.5,34.52,34.5,34.5,185636.0,21.2917,21.304,21.2917,21.2917,185636.0
2017-02-09 14:50:00,34.51,34.51,34.48,34.48,142516.0,21.2979,21.2979,21.2794,21.2794,142516.0
2017-02-09 15:00:00,34.48,34.5,34.48,34.49,135343.0,21.2794,21.2917,21.2794,21.2855,135343.0
2017-02-09 15:10:00,34.5,34.5,34.44,34.45,155292.0,21.2917,21.2917,21.2547,21.2608,155292.0
2017-02-09 15:20:00,34.45,34.45,34.42,34.43,207112.0,21.2608,21.2608,21.2423,21.2485,207112.0
2017-02-09 15:30:00,34.44,34.44,34.41,34.43,275188.0,21.2547,21.2547,21.2362,21.2485,275188.0
2017-02-09 15:40:00,34.43,34.49,34.42,34.48,349167.0,21.2485,21.2855,21.2423,21.2794,349167.0
2017-02-09 15:50:00,34.48,34.49,34.43,34.43,712925.0,21.2794,21.2855,21.2485,21.2485,712925.0
2017-02-10 09:30:00,34.65,34.69,34.62,34.65,357973.0,21.3843,21.409,21.3658,21.3843,357973.0
2017-02-10 09:40:00,34.65,34.7,34.62,34.7,223915.0,21.3843,21.4151,21.3658,21.4151,223915.0
2017-02-10 09:50:00,34.7,34.71,34.54,34.55,267247.0,21.4151,21.4213,21.3164,21.3226,267247.0
2017-02-10 10:00:00,34.55,34.6,34.5,34.54,282383.0,21.3226,21.3534,21.2917,21.3164,282383.0
2017-02-10 10:10:00,34.54,34.58,34.5,34.51,210240.0,21.3164,21.3411,21.2917,21.2979,210240.0
2017-02-10 10:20:00,34.51,34.51,34.44,34.48,388068.0,21.2979,21.2979,21.2547,21.2794,388068.0
2017-02-10 10:30:00,34.48,34.58,34.48,34.53,216724.0,21.2794,21.3411,21.2794,21.3102,216724.0
2017-02-10 10:40:00,34.52,34.53,34.48,34.48,177344.0,21.304,21.3102,21.2794,21.2794,177344.0
2017-02-10 10:50:00,34.49,34.53,34.48,34.51,144613.0,21.2855,21.3102,21.2794,21.2979,144613.0
2017-02-10 11:00:00,34.51,34.51,34.45,34.45,141779.0,21.2979,21.2979,21.2608,21.2608,141779.0
2017-02-10 11:10:00,34.45,34.49,34.45,34.48,164141.0,21.2608,21.2855,21.2608,21.2794,164141.0
2017-02-10 11:20:00,34.47,34.5,34.45,34.46,140428.0,21.2732,21.2917,21.2608,21.267,140428.0
2017-02-10 11:30:00,34.47,34.53,34.47,34.52,226719.0,21.2732,21.3102,21.2732,21.304,226719.0
2017-02-10 11:40:00,34.53,34.55,34.51,34.52,101915.0,21.3102,21.3226,21.2979,21.304,101915.0
2017-02-10 11:50:00,34.52,34.53,34.5,34.52,83914.0,21.304,21.3102,21.2917,21.304,83914.0
2017-02-10 12:00:00,34.52,34.56,34.52,34.56,111374.0,21.304,21.3287,21.304,21.3287,111374.0
2017-02-10 12:10:00,34.55,34.57,34.54,34.57,54540.0,21.3226,21.3349,21.3164,21.3349,54540.0
2017-02-10 12:20:00,34.57,34.57,34.54,34.55,53199.0,21.3349,21.3349,21.3164,21.3226,53199.0
2017-02-10 12:30:00,34.55,34.59,34.55,34.57,68416.0,21.3226,21.3472,21.3226,21.3349,68416.0
2017-02-10 12:40:00,34.57,34.58,34.55,34.55,46725.0,21.3349,21.3411,21.3226,21.3226,46725.0
2017-02-10 12:50:00,34.55,34.55,34.53,34.53,55810.0,21.3226,21.3226,21.3102,21.3102,55810.0
2017-02-10 13:00:00,34.53,34.54,34.51,34.52,67028.0,21.3102,21.3164,21.2979,21.304,67028.0
2017-02-10 13:10:00,34.52,34.53,34.51,34.51,50183.0,21.304,21.3102,21.2979,21.2979,50183.0
2017-02-10 13:20:00,34.51,34.52,34.48,34.48,115915.0,21.2979,21.304,21.2794,21.2794,115915.0
2017-02-10 13:30:00,34.49,34.49,34.45,34.48,219054.0,21.2855,21.2855,21.2608,21.2794,219054.0
2017-02-10 13:40:00,34.48,34.49,34.46,34.47,94096.0,21.2794,21.2855,21.267,21.2732,94096.0
2017-02-10 13:50:00,34.47,34.5,34.46,34.47,170352.0,21.2732,21.2917,21.267,21.2732,170352.0
2017-02-10 14:00:00,34.47,34.48,34.45,34.46,112832.0,21.2732,21.2794,21.2608,21.267,112832.0
2017-02-10 14:10:00,34.45,34.48,34.44,34.48,144523.0,21.2608,21.2794,21.2547,21.2794,144523.0
2017-02-10 14:20:00,34.48,34.49,34.47,34.48,99515.0,21.2794,21.2855,21.2732,21.2794,99515.0
2017-02-10 14:30:00,34.48,34.48,34.46,34.46,47515.0,21.2794,21.2794,21.267,21.267,47515.0
2017-02-10 14:40:00,34.46,34.51,34.46,34.51,99619.0,21.267,21.2979,21.267,21.2979,99619.0
2017-02-10 14:50:00,34.51,34.51,34.48,34.48,96659.0,21.2979,21.2979,21.2794,21.2794,96659.0
2017-02-10 15:00:00,34.48,34.49,34.46,34.48,117109.0,21.2794,21.2855,21.267,21.2794,117109.0
2017-02-10 15:10:00,34.48,34.48,34.46,34.47,102177.0,21.2794,21.2794,21.267,21.2732,102177.0
2017-02-10 15:20:00,34.47,34.5,34.46,34.5,99003.0,21.2732,21.2917,21.267,21.2917,99003.0
2017-02-10 15:30:00,34.5,34.52,34.49,34.52,145293.0,21.2917,21.304,21.2855,21.304,145293.0
2017-02-10 15:40:00,34.52,34.54,34.51,34.52,244182.0,21.304,21.3164,21.2979,21.304,244182.0
2017-02-10 15:50:00,34.52,34.53,34.51,34.52,362644.0,21.304,21.3102,21.2979,21.304,362644.0
2017-02-13 09:30:00,34.57,34.63,34.54,34.6,476066.0,21.3349,21.3719,21.3164,21.3534,476066.0
2017-02-13 09:40:00,34.61,34.67,34.6,34.64,230401.0,21.3596,21.3966,21.3534,21.3781,230401.0
2017-02-13 09:50:00,34.64,34.65,34.57,34.58,241492.0,21.3781,21.3843,21.3349,21.3411,241492.0
2017-02-13 10:00:00,34.58,34.62,34.57,34.61,188116.0,21.3411,21.3658,21.3349,21.3596,188116.0
2017-02-13 10:10:00,34.62,34.65,34.61,34.64,141246.0,21.3658,21.3843,21.3596,21.3781,141246.0
2017-02-13 10:20:00,34.65,34.68,34.63,34.66,142759.0,21.3843,21.4028,21.3719,21.3904,142759.0
2017-02-13 10:30:00,34.65,34.7,34.63,34.69,140167.0,21.3843,21.4151,21.3719,21.409,140167.0
2017-02-13 10:40:00,34.68,34.7,34.66,34.68,113751.0,21.4028,21.4151,21.3904,21.4028,113751.0
2017-02-13 10:50:00,34.68,34.68,34.64,34.67,125111.0,21.4028,21.4028,21.3781,21.3966,125111.0
2017-02-13 11:00:00,34.66,34.68,34.62,34.63,139626.0,21.3904,21.4028,21.3658,21.3719,139626.0
2017-02-13 11:10:00,34.62,34.63,34.6,34.62,108451.0,21.3658,21.3719,21.3534,21.3658,108451.0
2017-02-13 11:20:00,34.61,34.64,34.59,34.6,182803.0,21.3596,21.3781,21.3472,21.3534,182803.0
2017-02-13 11:30:00,34.61,34.61,34.51,34.54,299166.0,21.3596,21.3596,21.2979,21.3164,299166.0
2017-02-13 11:40:00,34.55,34.58,34.54,34.55,125922.0,21.3226,21.3411,21.3164,21.3226,125922.0
2017-02-13 11:50:00,34.55,34.56,34.54,34.56,91400.0,21.3226,21.3287,21.3164,21.3287,91400.0
2017-02-13 12:00:00,34.55,34.59,34.55,34.57,114329.0,21.3226,21.3472,21.3226,21.3349,114329.0
2017-02-13 12:10:00,34.58,34.58,34.55,34.58,114087.0,21.3411,21.3411,21.3226,21.3411,114087.0
2017-02-13 12:20:00,34.58,34.61,34.57,34.61,82383.0,21.3411,21.3596,21.3349,21.3596,82383.0
2017-02-13 12:30:00,34.61,34.61,34.58,34.59,85092.0,21.3596,21.3596,21.3411,21.3472,85092.0
2017-02-13 12:40:00,34.59,34.61,34.56,34.59,161687.0,21.3472,21.3596,21.3287,21.3472,161687.0
2017-02-13 12:50:00,34.59,34.63,34.59,34.63,94347.0,21.3472,21.3719,21.3472,21.3719,94347.0
2017-02-13 13:00:00,34.63,34.66,34.61,34.65,110471.0,21.3719,21.3904,21.3596,21.3843,110471.0
2017-02-13 13:10:00,34.65,34.67,34.64,34.67,49501.0,21.3843,21.3966,21.3781,21.3966,49501.0
2017-02-13 13:20:00,34.67,34.7,34.66,34.7,75980.0,21.3966,21.4151,21.3904,21.4151,75980.0
2017-02-13 13:30:00,34.7,34.7,34.68,34.69,100534.0,21.4151,21.4151,21.4028,21.409,100534.0
2017-02-13 13:40:00,34.69,34.7,34.65,34.65,102738.0,21.409,21.4151,21.3843,21.3843,102738.0
2017-02-13 13:50:00,34.65,34.66,34.62,34.65,111258.0,21.3843,21.3904,21.3658,21.3843,111258.0
2017-02-13 14:00:00,34.65,34.68,34.64,34.68,77298.0,21.3843,21.4028,21.3781,21.4028,77298.0
2017-02-13 14:10:00,34.68,34.69,34.66,34.68,78518.0,21.4028,21.409,21.3904,21.4028,78518.0
2017-02-13 14:20:00,34.68,34.7,34.66,34.69,108005.0,21.4028,21.4151,21.3904,21.409,108005.0
2017-02-13 14:30:00,34.69,34.72,34.67,34.71,160429.0,21.409,21.4275,21.3966,21.4213,160429.0
2017-02-13 14:40:00,34.7,34.72,34.69,34.7,75724.0,21.4151,21.4275,21.409,21.4151,75724.0
2017-02-13 14:50:00,34.7,34.7,34.66,34.68,104209.0,21.4151,21.4151,21.3904,21.4028,104209.0
2017-02-13 15:00:00,34.67,34.69,34.67,34.68,89007.0,21.3966,21.409,21.3966,21.4028,89007.0
2017-02-13 15:10:00,34.67,34.69,34.66,34.66,102594.0,21.3966,21.409,21.3904,21.3904,102594.0
2017-02-13 15:20:00,34.66,34.68,34.65,34.65,119004.0,21.3904,21.4028,21.3843,21.3843,119004.0
2017-02-13 15:30:00,34.66,34.67,34.63,34.66,173040.0,21.3904,21.3966,21.3719,21.3904,173040.0
2017-02-13 15:40:00,34.66,34.66,34.65,34.66,145846.0,21.3904,21.3904,21.3843,21.3904,145846.0
2017-02-13 15:50:00,34.66,34.66,34.63,34.66,524034.0,21.3904,21.3904,21.3719,21.3904,524034.0
2017-02-14 09:30:00,34.59,34.61,34.55,34.57,381405.0,21.3472,21.3596,21.3226,21.3349,381405.0
2017-02-14 09:40:00,34.57,34.57,34.48,34.48,546446.0,21.3349,21.3349,21.2794,21.2794,546446.0
2017-02-14 09:50:00,34.48,34.5,34.46,34.5,347575.0,21.2794,21.2917,21.267,21.2917,347575.0
2017-02-14 10:00:00,34.5,34.51,34.42,34.46,320225.0,21.2917,21.2979,21.2423,21.267,320225.0
2017-02-14 10:10:00,34.45,34.51,34.44,34.45,308029.0,21.2608,21.2979,21.2547,21.2608,308029.0
2017-02-14 10:20:00,34.44,34.48,34.43,34.44,441228.0,21.2547,21.2794,21.2485,21.2547,441228.0
2017-02-14 10:30:00,34.45,34.45,34.37,34.43,322053.0,21.2608,21.2608,21.2115,21.2485,322053.0
2017-02-14 10:40:00,34.42,34.43,34.38,34.4,199429.0,21.2423,21.2485,21.2176,21.23,199429.0
2017-02-14 10:50:00,34.4,34.47,34.37,34.41,271214.0,21.23,21.2732,21.2115,21.2362,271214.0
2017-02-14 11:00:00,34.41,34.45,34.4,34.45,156638.0,21.2362,21.2608,21.23,21.2608,156638.0
2017-02-14 11:10:00,34.45,34.49,34.45,34.45,112169.0,21.2608,21.2855,21.2608,21.2608,112169.0
2017-02-14 11:20:00,34.47,34.5,34.43,34.5,186799.0,21.2732,21.2917,21.2485,21.2917,186799.0
2017-02-14 11:30:00,34.5,34.51,34.45,34.47,133713.0,21.2917,21.2979,21.2608,21.2732,133713.0
2017-02-14 11:40:00,34.47,34.49,34.46,34.47,112604.0,21.2732,21.2855,21.267,21.2732,112604.0
2017-02-14 11:50:00,34.46,34.47,34.42,34.43,108487.0,21.267,21.2732,21.2423,21.2485,108487.0
2017-02-14 12:00:00,34.43,34.43,34.4,34.4,73988.0,21.2485,21.2485,21.23,21.23,73988.0
2017-02-14 12:10:00,34.4,34.43,34.4,34.41,90761.0,21.23,21.2485,21.23,21.2362,90761.0
2017-02-14 12:20:00,34.41,34.46,34.41,34.45,87810.0,21.2362,21.267,21.2362,21.2608,87810.0
2017-02-14 12:30:00,34.44,34.49,34.44,34.47,74369.0,21.2547,21.2855,21.2547,21.2732,74369.0
2017-02-14 12:40:00,34.47,34.5,34.47,34.5,65253.0,21.2732,21.2917,21.2732,21.2917,65253.0
2017-02-14 12:50:00,34.5,34.53,34.49,34.51,106694.0,21.2917,21.3102,21.2855,21.2979,106694.0
2017-02-14 13:00:00,34.52,34.53,34.49,34.53,112225.0,21.304,21.3102,21.2855,21.3102,112225.0
2017-02-14 13:10:00,34.52,34.54,34.49,34.52,122168.0,21.304,21.3164,21.2855,21.304,122168.0
2017-02-14 13:20:00,34.53,34.54,34.51,34.52,77713.0,21.3102,21.3164,21.2979,21.304,77713.0
2017-02-14 13:30:00,34.52,34.54,34.51,34.53,166554.0,21.304,21.3164,21.2979,21.3102,166554.0
2017-02-14 13:40:00,34.54,34.56,34.53,34.53,81359.0,21.3164,21.3287,21.3102,21.3102,81359.0
2017-02-14 13:50:00,34.54,34.54,34.51,34.52,90534.0,21.3164,21.3164,21.2979,21.304,90534.0
2017-02-14 14:00:00,34.52,34.54,34.51,34.54,77604.0,21.304,21.3164,21.2979,21.3164,77604.0
2017-02-14 14:10:00,34.54,34.54,34.52,34.53,61450.0,21.3164,21.3164,21.304,21.3102,61450.0
2017-02-14 14:20:00,34.52,34.52,34.5,34.5,185774.0,21.304,21.304,21.2917,21.2917,185774.0
2017-02-14 14:30:00,34.51,34.53,34.5,34.52,94663.0,21.2979,21.3102,21.2917,21.304,94663.0
2017-02-14 14:40:00,34.52,34.53,34.5,34.5,177821.0,21.304,21.3102,21.2917,21.2917,177821.0
2017-02-14 14:50:00,34.51,34.51,34.49,34.49,68468.0,21.2979,21.2979,21.2855,21.2855,68468.0
2017-02-14 15:00:00,34.5,34.52,34.49,34.51,85498.0,21.2917,21.304,21.2855,21.2979,85498.0
2017-02-14 15:10:00,34.51,34.54,34.5,34.52,182780.0,21.2979,21.3164,21.2917,21.304,182780.0
2017-02-14 15:20:00,34.52,34.56,34.52,34.56,123149.0,21.304,21.3287,21.304,21.3287,123149.0
2017-02-14 15:30:00,34.55,34.57,34.54,34.55,253789.0,21.3226,21.3349,21.3164,21.3226,253789.0
2017-02-14 15:40:00,34.56,34.59,34.55,34.58,255549.0,21.3287,21.3472,21.3226,21.3411,255549.0
2017-02-14 15:50:00,34.58,34.59,34.56,34.59,661170.0,21.3411,21.3472,21.3287,21.3472,661170.0
2017-02-15 09:30:00,33.79,33.82,33.71,33.73,721288.0,21.2206,21.2395,21.1704,21.1829,721288.0
2017-02-15 09:40:00,33.73,33.84,33.73,33.76,660711.0,21.1829,21.252,21.1829,21.2018,660711.0
2017-02-15 09:50:00,33.77,33.77,33.71,33.73,259301.0,21.2081,21.2081,21.1704,21.1829,259301.0
2017-02-15 10:00:00,33.73,33.81,33.72,33.8,247887.0,21.1829,21.2332,21.1767,21.2269,247887.0
2017-02-15 10:10:00,33.79,33.82,33.76,33.82,131988.0,21.2206,21.2395,21.2018,21.2395,131988.0
2017-02-15 10:20:00,33.82,33.85,33.81,33.83,229068.0,21.2395,21.2583,21.2332,21.2457,229068.0
2017-02-15 10:30:00,33.82,33.86,33.8,33.82,199709.0,21.2395,21.2646,21.2269,21.2395,199709.0
2017-02-15 10:40:00,33.81,33.89,33.8,33.89,189892.0,21.2332,21.2834,21.2269,21.2834,189892.0
2017-02-15 10:50:00,33.88,33.9,33.85,33.86,192130.0,21.2771,21.2897,21.2583,21.2646,192130.0
2017-02-15 11:00:00,33.86,33.87,33.83,33.84,144516.0,21.2646,21.2709,21.2457,21.252,144516.0
2017-02-15 11:10:00,33.83,33.86,33.8,33.81,363484.0,21.2457,21.2646,21.2269,21.2332,363484.0
2017-02-15 11:20:00,33.81,33.85,33.76,33.85,255238.0,21.2332,21.2583,21.2018,21.2583,255238.0
2017-02-15 11:30:00,33.84,33.85,33.75,33.78,195188.0,21.252,21.2583,21.1955,21.2143,195188.0
2017-02-15 11:40:00,33.78,33.8,33.76,33.78,68881.0,21.2143,21.2269,21.2018,21.2143,68881.0
2017-02-15 11:50:00,33.77,33.8,33.76,33.78,112576.0,21.2081,21.2269,21.2018,21.2143,112576.0
2017-02-15 12:00:00,33.79,33.81,33.77,33.78,84707.0,21.2206,21.2332,21.2081,21.2143,84707.0
2017-02-15 12:10:00,33.78,33.82,33.77,33.81,81505.0,21.2143,21.2395,21.2081,21.2332,81505.0
2017-02-15 12:20:00,33.8,33.81,33.78,33.78,72651.0,21.2269,21.2332,21.2143,21.2143,72651.0
2017-02-15 12:30:00,33.79,33.82,33.78,33.81,75722.0,21.2206,21.2395,21.2143,21.2332,75722.0
2017-02-15 12:40:00,33.82,33.82,33.8,33.81,64083.0,21.2395,21.2395,21.2269,21.2332,64083.0
2017-02-15 12:50:00,33.81,33.83,33.8,33.8,69405.0,21.2332,21.2457,21.2269,21.2269,69405.0
2017-02-15 13:00:00,33.81,33.83,33.79,33.8,88724.0,21.2332,21.2457,21.2206,21.2269,88724.0
2017-02-15 13:10:00,33.81,33.81,33.79,33.8,52165.0,21.2332,21.2332,21.2206,21.2269,52165.0
2017-02-15 13:20:00,33.8,33.8,33.79,33.8,28205.0,21.2269,21.2269,21.2206,21.2269,28205.0
2017-02-15 13:30:00,33.8,33.8,33.78,33.78,47487.0,21.2269,21.2269,21.2143,21.2143,47487.0
2017-02-15 13:40:00,33.79,33.85,33.78,33.84,145842.0,21.2206,21.2583,21.2143,21.252,145842.0
2017-02-15 13:50:00,33.85,33.87,33.83,33.83,120193.0,21.2583,21.2709,21.2457,21.2457,120193.0
2017-02-15 14:00:00,33.84,33.85,33.82,33.84,100020.0,21.252,21.2583,21.2395,21.252,100020.0
2017-02-15 14:10:00,33.85,33.86,33.82,33.84,70163.0,21.2583,21.2646,21.2395,21.252,70163.0
2017-02-15 14:20:00,33.84,33.84,33.83,33.83,34973.0,21.252,21.252,21.2457,21.2457,34973.0
2017-02-15 14:30:00,33.84,33.84,33.8,33.8,123225.0,21.252,21.252,21.2269,21.2269,123225.0
2017-02-15 14:40:00,33.8,33.81,33.8,33.8,80421.0,21.2269,21.2332,21.2269,21.2269,80421.0
2017-02-15 14:50:00,33.8,33.81,33.78,33.8,131644.0,21.2269,21.2332,21.2143,21.2269,131644.0
2017-02-15 15:00:00,33.8,33.8,33.78,33.78,141675.0,21.2269,21.2269,21.2143,21.2143,141675.0
2017-02-15 15:10:00,33.78,33.84,33.78,33.83,157196.0,21.2143,21.252,21.2143,21.2457,157196.0
2017-02-15 15:20:00,33.82,33.84,33.81,33.82,154534.0,21.2395,21.252,21.2332,21.2395,154534.0
2017-02-15 15:30:00,33.82,33.85,33.81,33.83,163750.0,21.2395,21.2583,21.2332,21.2457,163750.0
2017-02-15 15:40:00,33.83,33.83,33.78,33.78,262296.0,21.2457,21.2457,21.2143,21.2143,262296.0
2017-02-15 15:50:00,33.78,33.81,33.78,33.79,647092.0,21.2143,21.2332,21.2143,21.2206,647092.0
2017-02-16 09:30:00,33.89,34.01,33.89,34.0,363232.0,21.2834,21.3588,21.2834,21.3525,363232.0
2017-02-16 09:40:00,34.0,34.06,33.99,34.04,252818.0,21.3525,21.3902,21.3462,21.3776,252818.0
2017-02-16 09:50:00,34.04,34.1,34.03,34.1,226897.0,21.3776,21.4153,21.3713,21.4153,226897.0
2017-02-16 10:00:00,34.1,34.1,34.0,34.01,216320.0,21.4153,21.4153,21.3525,21.3588,216320.0
2017-02-16 10:10:00,34.01,34.03,33.99,34.02,204755.0,21.3588,21.3713,21.3462,21.3651,204755.0
2017-02-16 10:20:00,34.02,34.04,33.97,34.0,301806.0,21.3651,21.3776,21.3337,21.3525,301806.0
2017-02-16 10:30:00,33.99,34.03,33.99,34.01,244568.0,21.3462,21.3713,21.3462,21.3588,244568.0
2017-02-16 10:40:00,34.02,34.06,33.98,33.98,209516.0,21.3651,21.3902,21.3399,21.3399,209516.0
2017-02-16 10:50:00,33.98,33.98,33.91,33.93,146361.0,21.3399,21.3399,21.296,21.3085,146361.0
2017-02-16 11:00:00,33.93,33.94,33.88,33.91,203184.0,21.3085,21.3148,21.2771,21.296,203184.0
2017-02-16 11:10:00,33.91,33.92,33.81,33.82,255075.0,21.296,21.3023,21.2332,21.2395,255075.0
2017-02-16 11:20:00,33.82,33.84,33.75,33.75,303050.0,21.2395,21.252,21.1955,21.1955,303050.0
2017-02-16 11:30:00,33.75,33.76,33.69,33.7,330160.0,21.1955,21.2018,21.1578,21.1641,330160.0
2017-02-16 11:40:00,33.7,33.73,33.69,33.7,186830.0,21.1641,21.1829,21.1578,21.1641,186830.0
2017-02-16 11:50:00,33.69,33.71,33.69,33.7,138915.0,21.1578,21.1704,21.1578,21.1641,138915.0
2017-02-16 12:00:00,33.7,33.73,33.69,33.71,149490.0,21.1641,21.1829,21.1578,21.1704,149490.0
2017-02-16 12:10:00,33.71,33.74,33.69,33.72,108957.0,21.1704,21.1892,21.1578,21.1767,108957.0
2017-02-16 12:20:00,33.72,33.76,33.72,33.74,63686.0,21.1767,21.2018,21.1767,21.1892,63686.0
2017-02-16 12:30:00,33.73,33.74,33.7,33.73,83756.0,21.1829,21.1892,21.1641,21.1829,83756.0
2017-02-16 12:40:00,33.74,33.77,33.73,33.76,90806.0,21.1892,21.2081,21.1829,21.2018,90806.0
2017-02-16 12:50:00,33.76,33.77,33.73,33.75,119981.0,21.2018,21.2081,21.1829,21.1955,119981.0
2017-02-16 13:00:00,33.74,33.75,33.7,33.71,187729.0,21.1892,21.1955,21.1641,21.1704,187729.0
2017-02-16 13:10:00,33.71,33.74,33.7,33.72,65949.0,21.1704,21.1892,21.1641,21.1767,65949.0
2017-02-16 13:20:00,33.72,33.73,33.69,33.72,141152.0,21.1767,21.1829,21.1578,21.1767,141152.0
2017-02-16 13:30:00,33.72,33.72,33.69,33.7,120793.0,21.1767,21.1767,21.1578,21.1641,120793.0
2017-02-16 13:40:00,33.7,33.71,33.69,33.69,84996.0,21.1641,21.1704,21.1578,21.1578,84996.0
2017-02-16 13:50:00,33.7,33.71,33.69,33.7,63382.0,21.1641,21.1704,21.1578,21.1641,63382.0
2017-02-16 14:00:00,33.7,33.7,33.66,33.68,142124.0,21.1641,21.1641,21.139,21.1515,142124.0
2017-02-16 14:10:00,33.69,33.69,33.65,33.65,83823.0,21.1578,21.1578,21.1327,21.1327,83823.0
2017-02-16 14:20:00,33.65,33.7,33.64,33.7,129015.0,21.1327,21.1641,21.1264,21.1641,129015.0
2017-02-16 14:30:00,33.69,33.7,33.67,33.68,106294.0,21.1578,21.1641,21.1453,21.1515,106294.0
2017-02-16 14:40:00,33.67,33.72,33.67,33.7,66805.0,21.1453,21.1767,21.1453,21.1641,66805.0
2017-02-16 14:50:00,33.7,33.73,33.7,33.71,64707.0,21.1641,21.1829,21.1641,21.1704,64707.0
2017-02-16 15:00:00,33.72,33.74,33.7,33.7,91161.0,21.1767,21.1892,21.1641,21.1641,91161.0
2017-02-16 15:10:00,33.7,33.73,33.7,33.73,117317.0,21.1641,21.1829,21.1641,21.1829,117317.0
2017-02-16 15:20:00,33.73,33.74,33.71,33.71,89667.0,21.1829,21.1892,21.1704,21.1704,89667.0
2017-02-16 15:30:00,33.71,33.74,33.71,33.72,213494.0,21.1704,21.1892,21.1704,21.1767,213494.0
2017-02-16 15:40:00,33.72,33.72,33.69,33.69,233700.0,21.1767,21.1767,21.1578,21.1578,233700.0
2017-02-16 15:50:00,33.69,33.71,33.67,33.69,522054.0,21.1578,21.1704,21.1453,21.1578,522054.0
2017-02-17 09:30:00,33.53,33.56,33.46,33.52,449529.0,21.0573,21.0762,21.0134,21.0511,449529.0
2017-02-17 09:40:00,33.53,33.53,33.43,33.48,278456.0,21.0573,21.0573,20.9945,21.0259,278456.0
2017-02-17 09:50:00,33.48,33.48,33.43,33.45,149496.0,21.0259,21.0259,20.9945,21.0071,149496.0
2017-02-17 10:00:00,33.45,33.51,33.44,33.47,237413.0,21.0071,21.0448,21.0008,21.0197,237413.0
2017-02-17 10:10:00,33.48,33.49,33.45,33.48,107583.0,21.0259,21.0322,21.0071,21.0259,107583.0
2017-02-17 10:20:00,33.47,33.49,33.42,33.42,165715.0,21.0197,21.0322,20.9882,20.9882,165715.0
2017-02-17 10:30:00,33.43,33.43,33.36,33.39,387621.0,20.9945,20.9945,20.9506,20.9694,387621.0
2017-02-17 10:40:00,33.39,33.42,33.38,33.41,129829.0,20.9694,20.9882,20.9631,20.982,129829.0
2017-02-17 10:50:00,33.4,33.44,33.38,33.4,185833.0,20.9757,21.0008,20.9631,20.9757,185833.0
2017-02-17 11:00:00,33.4,33.42,33.36,33.37,211299.0,20.9757,20.9882,20.9506,20.9568,211299.0
2017-02-17 11:10:00,33.38,33.44,33.36,33.36,188845.0,20.9631,21.0008,20.9506,20.9506,188845.0
2017-02-17 11:20:00,33.36,33.39,33.33,33.34,197238.0,20.9506,20.9694,20.9317,20.938,197238.0
2017-02-17 11:30:00,33.34,33.37,33.33,33.36,133912.0,20.938,20.9568,20.9317,20.9506,133912.0
2017-02-17 11:40:00,33.35,33.39,33.35,33.39,97564.0,20.9443,20.9694,20.9443,20.9694,97564.0
2017-02-17 11:50:00,33.39,33.42,33.38,33.38,74423.0,20.9694,20.9882,20.9631,20.9631,74423.0
2017-02-17 12:00:00,33.39,33.45,33.38,33.43,160749.0,20.9694,21.0071,20.9631,20.9945,160749.0
2017-02-17 12:10:00,33.43,33.43,33.39,33.39,56043.0,20.9945,20.9945,20.9694,20.9694,56043.0
2017-02-17 12:20:00,33.39,33.4,33.36,33.37,58975.0,20.9694,20.9757,20.9506,20.9568,58975.0
2017-02-17 12:30:00,33.37,33.38,33.35,33.36,74137.0,20.9568,20.9631,20.9443,20.9506,74137.0
2017-02-17 12:40:00,33.36,33.38,33.36,33.37,79903.0,20.9506,20.9631,20.9506,20.9568,79903.0
2017-02-17 12:50:00,33.37,33.39,33.35,33.38,64687.0,20.9568,20.9694,20.9443,20.9631,64687.0
2017-02-17 13:00:00,33.38,33.39,33.36,33.37,77039.0,20.9631,20.9694,20.9506,20.9568,77039.0
2017-02-17 13:10:00,33.38,33.38,33.36,33.37,47313.0,20.9631,20.9631,20.9506,20.9568,47313.0
2017-02-17 13:20:00,33.37,33.4,33.36,33.4,86427.0,20.9568,20.9757,20.9506,20.9757,86427.0
2017-02-17 13:30:00,33.4,33.42,33.38,33.39,98638.0,20.9757,20.9882,20.9631,20.9694,98638.0
2017-02-17 13:40:00,33.39,33.39,33.37,33.38,91852.0,20.9694,20.9694,20.9568,20.9631,91852.0
2017-02-17 13:50:00,33.38,33.38,33.36,33.38,87984.0,20.9631,20.9631,20.9506,20.9631,87984.0
2017-02-17 14:00:00,33.38,33.39,33.37,33.38,55177.0,20.9631,20.9694,20.9568,20.9631,55177.0
2017-02-17 14:10:00,33.38,33.39,33.36,33.38,71000.0,20.9631,20.9694,20.9506,20.9631,71000.0
2017-02-17 14:20:00,33.38,33.41,33.37,33.41,99233.0,20.9631,20.982,20.9568,20.982,99233.0
2017-02-17 14:30:00,33.4,33.42,33.4,33.41,55150.0,20.9757,20.9882,20.9757,20.982,55150.0
2017-02-17 14:40:00,33.41,33.41,33.39,33.41,84979.0,20.982,20.982,20.9694,20.982,84979.0
2017-02-17 14:50:00,33.41,33.41,33.36,33.36,77479.0,20.982,20.982,20.9506,20.9506,77479.0
2017-02-17 15:00:00,33.37,33.4,33.36,33.4,86015.0,20.9568,20.9757,20.9506,20.9757,86015.0
2017-02-17 15:10:00,33.4,33.4,33.38,33.39,84302.0,20.9757,20.9757,20.9631,20.9694,84302.0
2017-02-17 15:20:00,33.38,33.4,33.38,33.39,94195.0,20.9631,20.9757,20.9631,20.9694,94195.0
2017-02-17 15:30:00,33.39,33.41,33.38,33.41,173162.0,20.9694,20.982,20.9631,20.982,173162.0
2017-02-17 15:40:00,33.4,33.44,33.39,33.39,271847.0,20.9757,21.0008,20.9694,20.9694,271847.0
2017-02-17 15:50:00,33.39,33.42,33.38,33.42,451072.0,20.9694,20.9882,20.9631,20.9882,451072.0
2017-02-21 09:30:00,34.04,34.04,33.93,33.96,854773.0,21.3776,21.3776,21.3085,21.3274,854773.0
2017-02-21 09:40:00,33.97,34.02,33.94,34.02,442542.0,21.3337,21.3651,21.3148,21.3651,442542.0
2017-02-21 09:50:00,34.02,34.08,34.01,34.03,325619.0,21.3651,21.4027,21.3588,21.3713,325619.0
2017-02-21 10:00:00,34.03,34.06,34.01,34.03,233739.0,21.3713,21.3902,21.3588,21.3713,233739.0
2017-02-21 10:10:00,34.04,34.11,34.02,34.09,163222.0,21.3776,21.4216,21.3651,21.409,163222.0
2017-02-21 10:20:00,34.09,34.09,34.02,34.02,286934.0,21.409,21.409,21.3651,21.3651,286934.0
2017-02-21 10:30:00,34.02,34.03,33.99,34.0,450829.0,21.3651,21.3713,21.3462,21.3525,450829.0
2017-02-21 10:40:00,34.0,34.06,34.0,34.06,276873.0,21.3525,21.3902,21.3525,21.3902,276873.0
2017-02-21 10:50:00,34.06,34.07,34.0,34.0,218566.0,21.3902,21.3965,21.3525,21.3525,218566.0
2017-02-21 11:00:00,34.0,34.01,33.94,33.94,177745.0,21.3525,21.3588,21.3148,21.3148,177745.0
2017-02-21 11:10:00,33.94,33.95,33.9,33.94,188766.0,21.3148,21.3211,21.2897,21.3148,188766.0
2017-02-21 11:20:00,33.93,33.94,33.86,33.86,256247.0,21.3085,21.3148,21.2646,21.2646,256247.0
2017-02-21 11:30:00,33.87,33.87,33.76,33.83,256656.0,21.2709,21.2709,21.2018,21.2457,256656.0
2017-02-21 11:40:00,33.84,33.84,33.78,33.8,104075.0,21.252,21.252,21.2143,21.2269,104075.0
2017-02-21 11:50:00,33.8,33.86,33.8,33.85,110755.0,21.2269,21.2646,21.2269,21.2583,110755.0
2017-02-21 12:00:00,33.85,33.87,33.83,33.84,80212.0,21.2583,21.2709,21.2457,21.252,80212.0
2017-02-21 12:10:00,33.84,33.85,33.81,33.81,87042.0,21.252,21.2583,21.2332,21.2332,87042.0
2017-02-21 12:20:00,33.81,33.82,33.77,33.8,129154.0,21.2332,21.2395,21.2081,21.2269,129154.0
2017-02-21 12:30:00,33.8,33.82,33.8,33.8,135756.0,21.2269,21.2395,21.2269,21.2269,135756.0
2017-02-21 12:40:00,33.8,33.82,33.79,33.82,127716.0,21.2269,21.2395,21.2206,21.2395,127716.0
2017-02-21 12:50:00,33.81,33.82,33.79,33.79,53632.0,21.2332,21.2395,21.2206,21.2206,53632.0
2017-02-21 13:00:00,33.8,33.8,33.76,33.76,65059.0,21.2269,21.2269,21.2018,21.2018,65059.0
2017-02-21 13:10:00,33.76,33.79,33.75,33.78,144723.0,21.2018,21.2206,21.1955,21.2143,144723.0
2017-02-21 13:20:00,33.78,33.78,33.76,33.77,59866.0,21.2143,21.2143,21.2018,21.2081,59866.0
2017-02-21 13:30:00,33.77,33.78,33.74,33.76,118361.0,21.2081,21.2143,21.1892,21.2018,118361.0
2017-02-21 13:40:00,33.76,33.79,33.75,33.77,120849.0,21.2018,21.2206,21.1955,21.2081,120849.0
2017-02-21 13:50:00,33.77,33.79,33.77,33.79,73015.0,21.2081,21.2206,21.2081,21.2206,73015.0
2017-02-21 14:00:00,33.8,33.8,33.76,33.79,128364.0,21.2269,21.2269,21.2018,21.2206,128364.0
2017-02-21 14:10:00,33.78,33.8,33.78,33.8,82460.0,21.2143,21.2269,21.2143,21.2269,82460.0
2017-02-21 14:20:00,33.79,33.8,33.76,33.78,120098.0,21.2206,21.2269,21.2018,21.2143,120098.0
2017-02-21 14:30:00,33.79,33.79,33.76,33.76,65057.0,21.2206,21.2206,21.2018,21.2018,65057.0
2017-02-21 14:40:00,33.77,33.8,33.76,33.77,101793.0,21.2081,21.2269,21.2018,21.2081,101793.0
2017-02-21 14:50:00,33.77,33.79,33.77,33.77,81284.0,21.2081,21.2206,21.2081,21.2081,81284.0
2017-02-21 15:00:00,33.78,33.79,33.77,33.79,77060.0,21.2143,21.2206,21.2081,21.2206,77060.0
2017-02-21 15:10:00,33.79,33.84,33.78,33.81,174616.0,21.2206,21.252,21.2143,21.2332,174616.0
2017-02-21 15:20:00,33.82,33.82,33.8,33.81,88243.0,21.2395,21.2395,21.2269,21.2332,88243.0
2017-02-21 15:30:00,33.81,33.83,33.79,33.8,190381.0,21.2332,21.2457,21.2206,21.2269,190381.0
2017-02-21 15:40:00,33.8,33.82,33.79,33.8,201865.0,21.2269,21.2395,21.2206,21.2269,201865.0
2017-02-21 15:50:00,33.79,33.84,33.79,33.84,647454.0,21.2206,21.252,21.2206,21.252,647454.0
2017-02-22 09:30:00,33.53,33.57,33.47,33.48,526567.0,21.0573,21.0825,21.0197,21.0259,526567.0
2017-02-22 09:40:00,33.47,33.5,33.41,33.45,418492.0,21.0197,21.0385,20.982,21.0071,418492.0
2017-02-22 09:50:00,33.44,33.44,33.38,33.43,238823.0,21.0008,21.0008,20.9631,20.9945,238823.0
2017-02-22 10:00:00,33.43,33.49,33.42,33.44,136698.0,20.9945,21.0322,20.9882,21.0008,136698.0
2017-02-22 10:10:00,33.44,33.45,33.41,33.43,161168.0,21.0008,21.0071,20.982,20.9945,161168.0
2017-02-22 10:20:00,33.43,33.49,33.41,33.49,180730.0,20.9945,21.0322,20.982,21.0322,180730.0
2017-02-22 10:30:00,33.49,33.67,33.48,33.67,168776.0,21.0322,21.1453,21.0259,21.1453,168776.0
2017-02-22 10:40:00,33.67,33.68,33.58,33.6,153427.0,21.1453,21.1515,21.0887,21.1013,153427.0
2017-02-22 10:50:00,33.6,33.61,33.54,33.58,156841.0,21.1013,21.1076,21.0636,21.0887,156841.0
2017-02-22 11:00:00,33.58,33.59,33.53,33.58,198720.0,21.0887,21.095,21.0573,21.0887,198720.0
2017-02-22 11:10:00,33.58,33.59,33.54,33.56,164634.0,21.0887,21.095,21.0636,21.0762,164634.0
2017-02-22 11:20:00,33.55,33.59,33.54,33.58,186393.0,21.0699,21.095,21.0636,21.0887,186393.0
2017-02-22 11:30:00,33.58,33.58,33.51,33.52,87527.0,21.0887,21.0887,21.0448,21.0511,87527.0
2017-02-22 11:40:00,33.51,33.54,33.5,33.51,101617.0,21.0448,21.0636,21.0385,21.0448,101617.0
2017-02-22 11:50:00,33.51,33.52,33.48,33.5,102141.0,21.0448,21.0511,21.0259,21.0385,102141.0
2017-02-22 12:00:00,33.5,33.51,33.48,33.51,51472.0,21.0385,21.0448,21.0259,21.0448,51472.0
2017-02-22 12:10:00,33.5,33.52,33.49,33.52,61279.0,21.0385,21.0511,21.0322,21.0511,61279.0
2017-02-22 12:20:00,33.51,33.52,33.5,33.51,39111.0,21.0448,21.0511,21.0385,21.0448,39111.0
2017-02-22 12:30:00,33.51,33.53,33.5,33.52,48326.0,21.0448,21.0573,21.0385,21.0511,48326.0
2017-02-22 12:40:00,33.52,33.53,33.5,33.52,48068.0,21.0511,21.0573,21.0385,21.0511,48068.0
2017-02-22 12:50:00,33.52,33.53,33.5,33.53,37846.0,21.0511,21.0573,21.0385,21.0573,37846.0
2017-02-22 13:00:00,33.52,33.53,33.51,33.53,51016.0,21.0511,21.0573,21.0448,21.0573,51016.0
2017-02-22 13:10:00,33.52,33.53,33.51,33.52,45583.0,21.0511,21.0573,21.0448,21.0511,45583.0
2017-02-22 13:20:00,33.51,33.52,33.5,33.52,40429.0,21.0448,21.0511,21.0385,21.0511,40429.0
2017-02-22 13:30:00,33.52,33.52,33.49,33.49,64197.0,21.0511,21.0511,21.0322,21.0322,64197.0
2017-02-22 13:40:00,33.49,33.5,33.49,33.49,43803.0,21.0322,21.0385,21.0322,21.0322,43803.0
2017-02-22 13:50:00,33.49,33.5,33.48,33.48,41525.0,21.0322,21.0385,21.0259,21.0259,41525.0
2017-02-22 14:00:00,33.48,33.49,33.45,33.46,234773.0,21.0259,21.0322,21.0071,21.0134,234773.0
2017-02-22 14:10:00,33.47,33.48,33.45,33.46,82387.0,21.0197,21.0259,21.0071,21.0134,82387.0
2017-02-22 14:20:00,33.45,33.5,33.44,33.5,85941.0,21.0071,21.0385,21.0008,21.0385,85941.0
2017-02-22 14:30:00,33.5,33.5,33.46,33.47,58745.0,21.0385,21.0385,21.0134,21.0197,58745.0
2017-02-22 14:40:00,33.46,33.47,33.45,33.46,66996.0,21.0134,21.0197,21.0071,21.0134,66996.0
2017-02-22 14:50:00,33.45,33.46,33.44,33.44,104167.0,21.0071,21.0134,21.0008,21.0008,104167.0
2017-02-22 15:00:00,33.44,33.44,33.42,33.43,125264.0,21.0008,21.0008,20.9882,20.9945,125264.0
2017-02-22 15:10:00,33.43,33.46,33.42,33.44,93816.0,20.9945,21.0134,20.9882,21.0008,93816.0
2017-02-22 15:20:00,33.43,33.45,33.43,33.43,90848.0,20.9945,21.0071,20.9945,20.9945,90848.0
2017-02-22 15:30:00,33.44,33.45,33.4,33.42,220191.0,21.0008,21.0071,20.9757,20.9882,220191.0
2017-02-22 15:40:00,33.41,33.42,33.4,33.41,190632.0,20.982,20.9882,20.9757,20.982,190632.0
2017-02-22 15:50:00,33.4,33.43,33.4,33.4,489079.0,20.9757,20.9945,20.9757,20.9757,489079.0
2017-02-23 09:30:00,33.93,33.97,33.88,33.95,609090.0,21.3085,21.3337,21.2771,21.3211,609090.0
2017-02-23 09:40:00,33.95,33.96,33.91,33.94,248396.0,21.3211,21.3274,21.296,21.3148,248396.0
2017-02-23 09:50:00,33.95,33.97,33.91,33.94,280072.0,21.3211,21.3337,21.296,21.3148,280072.0
2017-02-23 10:00:00,33.93,33.94,33.88,33.9,283151.0,21.3085,21.3148,21.2771,21.2897,283151.0
2017-02-23 10:10:00,33.89,33.91,33.84,33.87,252695.0,21.2834,21.296,21.252,21.2709,252695.0
2017-02-23 10:20:00,33.86,33.89,33.85,33.87,221795.0,21.2646,21.2834,21.2583,21.2709,221795.0
2017-02-23 10:30:00,33.87,33.93,33.86,33.9,190637.0,21.2709,21.3085,21.2646,21.2897,190637.0
2017-02-23 10:40:00,33.89,33.97,33.89,33.97,184068.0,21.2834,21.3337,21.2834,21.3337,184068.0
2017-02-23 10:50:00,33.96,34.03,33.96,34.01,287466.0,21.3274,21.3713,21.3274,21.3588,287466.0
2017-02-23 11:00:00,34.02,34.09,33.94,33.95,253828.0,21.3651,21.409,21.3148,21.3211,253828.0
2017-02-23 11:10:00,33.95,33.95,33.85,33.9,242269.0,21.3211,21.3211,21.2583,21.2897,242269.0
2017-02-23 11:20:00,33.9,33.91,33.84,33.89,265736.0,21.2897,21.296,21.252,21.2834,265736.0
2017-02-23 11:30:00,33.89,33.92,33.87,33.89,95552.0,21.2834,21.3023,21.2709,21.2834,95552.0
2017-02-23 11:40:00,33.89,33.92,33.87,33.91,123130.0,21.2834,21.3023,21.2709,21.296,123130.0
2017-02-23 11:50:00,33.91,33.93,33.81,33.83,101520.0,21.296,21.3085,21.2332,21.2457,101520.0
2017-02-23 12:00:00,33.83,33.88,33.83,33.84,72635.0,21.2457,21.2771,21.2457,21.252,72635.0
2017-02-23 12:10:00,33.85,33.93,33.83,33.91,86544.0,21.2583,21.3085,21.2457,21.296,86544.0
2017-02-23 12:20:00,33.91,33.95,33.9,33.92,110477.0,21.296,21.3211,21.2897,21.3023,110477.0
2017-02-23 12:30:00,33.92,33.94,33.89,33.91,75233.0,21.3023,21.3148,21.2834,21.296,75233.0
2017-02-23 12:40:00,33.9,33.91,33.86,33.89,92422.0,21.2897,21.296,21.2646,21.2834,92422.0
2017-02-23 12:50:00,33.88,33.89,33.83,33.84,56538.0,21.2771,21.2834,21.2457,21.252,56538.0
2017-02-23 13:00:00,33.84,33.84,33.81,33.82,74074.0,21.252,21.252,21.2332,21.2395,74074.0
2017-02-23 13:10:00,33.83,33.84,33.8,33.8,57526.0,21.2457,21.252,21.2269,21.2269,57526.0
2017-02-23 13:20:00,33.8,33.82,33.79,33.82,53121.0,21.2269,21.2395,21.2206,21.2395,53121.0
2017-02-23 13:30:00,33.81,33.83,33.78,33.79,67458.0,21.2332,21.2457,21.2143,21.2206,67458.0
2017-02-23 13:40:00,33.8,33.83,33.79,33.82,64856.0,21.2269,21.2457,21.2206,21.2395,64856.0
2017-02-23 13:50:00,33.82,33.83,33.8,33.83,70404.0,21.2395,21.2457,21.2269,21.2457,70404.0
2017-02-23 14:00:00,33.83,33.87,33.8,33.87,158971.0,21.2457,21.2709,21.2269,21.2709,158971.0
2017-02-23 14:10:00,33.86,33.88,33.84,33.88,105863.0,21.2646,21.2771,21.252,21.2771,105863.0
2017-02-23 14:20:00,33.88,33.91,33.87,33.9,104686.0,21.2771,21.296,21.2709,21.2897,104686.0
2017-02-23 14:30:00,33.9,33.91,33.88,33.91,83909.0,21.2897,21.296,21.2771,21.296,83909.0
2017-02-23 14:40:00,33.9,33.93,33.89,33.9,141595.0,21.2897,21.3085,21.2834,21.2897,141595.0
2017-02-23 14:50:00,33.9,33.92,33.89,33.9,70070.0,21.2897,21.3023,21.2834,21.2897,70070.0
2017-02-23 15:00:00,33.91,33.92,33.89,33.89,86416.0,21.296,21.3023,21.2834,21.2834,86416.0
2017-02-23 15:10:00,33.9,33.91,33.88,33.89,107823.0,21.2897,21.296,21.2771,21.2834,107823.0
2017-02-23 15:20:00,33.89,33.9,33.86,33.87,118874.0,21.2834,21.2897,21.2646,21.2709,118874.0
2017-02-23 15:30:00,33.87,33.89,33.85,33.86,101060.0,21.2709,21.2834,21.2583,21.2646,101060.0
2017-02-23 15:40:00,33.86,33.87,33.84,33.86,217662.0,21.2646,21.2709,21.252,21.2646,217662.0
2017-02-23 15:50:00,33.86,33.87,33.83,33.85,396673.0,21.2646,21.2709,21.2457,21.2583,396673.0
2017-02-24 09:30:00,33.58,33.58,33.51,33.53,372566.0,21.0887,21.0887,21.0448,21.0573,372566.0
2017-02-24 09:40:00,33.53,33.59,33.47,33.49,441317.0,21.0573,21.095,21.0197,21.0322,441317.0
2017-02-24 09:50:00,33.48,33.58,33.47,33.57,200490.0,21.0259,21.0887,21.0197,21.0825,200490.0
2017-02-24 10:00:00,33.58,33.65,33.55,33.62,184755.0,21.0887,21.1327,21.0699,21.1139,184755.0
2017-02-24 10:10:00,33.62,33.62,33.49,33.55,134352.0,21.1139,21.1139,21.0322,21.0699,134352.0
2017-02-24 10:20:00,33.55,33.58,33.52,33.55,123651.0,21.0699,21.0887,21.0511,21.0699,123651.0
2017-02-24 10:30:00,33.54,33.6,33.52,33.57,154762.0,21.0636,21.1013,21.0511,21.0825,154762.0
2017-02-24 10:40:00,33.58,33.63,33.54,33.55,144889.0,21.0887,21.1201,21.0636,21.0699,144889.0
2017-02-24 10:50:00,33.55,33.58,33.53,33.56,207207.0,21.0699,21.0887,21.0573,21.0762,207207.0
2017-02-24 11:00:00,33.56,33.63,33.55,33.56,177522.0,21.0762,21.1201,21.0699,21.0762,177522.0
2017-02-24 11:10:00,33.56,33.6,33.55,33.58,96923.0,21.0762,21.1013,21.0699,21.0887,96923.0
2017-02-24 11:20:00,33.58,33.63,33.56,33.6,177187.0,21.0887,21.1201,21.0762,21.1013,177187.0
2017-02-24 11:30:00,33.6,33.62,33.53,33.54,176219.0,21.1013,21.1139,21.0573,21.0636,176219.0
2017-02-24 11:40:00,33.54,33.59,33.52,33.59,115185.0,21.0636,21.095,21.0511,21.095,115185.0
2017-02-24 11:50:00,33.59,33.59,33.57,33.58,76283.0,21.095,21.095,21.0825,21.0887,76283.0
2017-02-24 12:00:00,33.58,33.59,33.56,33.57,52458.0,21.0887,21.095,21.0762,21.0825,52458.0
2017-02-24 12:10:00,33.57,33.57,33.53,33.54,61084.0,21.0825,21.0825,21.0573,21.0636,61084.0
2017-02-24 12:20:00,33.54,33.55,33.52,33.53,44562.0,21.0636,21.0699,21.0511,21.0573,44562.0
2017-02-24 12:30:00,33.54,33.55,33.51,33.52,59000.0,21.0636,21.0699,21.0448,21.0511,59000.0
2017-02-24 12:40:00,33.52,33.52,33.46,33.48,113952.0,21.0511,21.0511,21.0134,21.0259,113952.0
2017-02-24 12:50:00,33.48,33.49,33.47,33.48,73183.0,21.0259,21.0322,21.0197,21.0259,73183.0
2017-02-24 13:00:00,33.48,33.49,33.47,33.48,95037.0,21.0259,21.0322,21.0197,21.0259,95037.0
2017-02-24 13:10:00,33.48,33.5,33.47,33.48,52922.0,21.0259,21.0385,21.0197,21.0259,52922.0
2017-02-24 13:20:00,33.48,33.5,33.48,33.48,50639.0,21.0259,21.0385,21.0259,21.0259,50639.0
2017-02-24 13:30:00,33.49,33.49,33.47,33.48,52526.0,21.0322,21.0322,21.0197,21.0259,52526.0
2017-02-24 13:40:00,33.47,33.49,33.47,33.49,72701.0,21.0197,21.0322,21.0197,21.0322,72701.0
2017-02-24 13:50:00,33.48,33.5,33.47,33.5,61247.0,21.0259,21.0385,21.0197,21.0385,61247.0
2017-02-24 14:00:00,33.5,33.5,33.47,33.47,46896.0,21.0385,21.0385,21.0197,21.0197,46896.0
2017-02-24 14:10:00,33.47,33.48,33.45,33.48,151330.0,21.0197,21.0259,21.0071,21.0259,151330.0
2017-02-24 14:20:00,33.47,33.48,33.45,33.47,118611.0,21.0197,21.0259,21.0071,21.0197,118611.0
2017-02-24 14:30:00,33.46,33.48,33.43,33.44,183211.0,21.0134,21.0259,20.9945,21.0008,183211.0
2017-02-24 14:40:00,33.45,33.45,33.42,33.44,159955.0,21.0071,21.0071,20.9882,21.0008,159955.0
2017-02-24 14:50:00,33.44,33.47,33.43,33.45,153867.0,21.0008,21.0197,20.9945,21.0071,153867.0
2017-02-24 15:00:00,33.45,33.49,33.45,33.48,79741.0,21.0071,21.0322,21.0071,21.0259,79741.0
2017-02-24 15:10:00,33.48,33.49,33.45,33.47,123641.0,21.0259,21.0322,21.0071,21.0197,123641.0
2017-02-24 15:20:00,33.47,33.5,33.46,33.5,111169.0,21.0197,21.0385,21.0134,21.0385,111169.0
2017-02-24 15:30:00,33.5,33.5,33.46,33.47,169535.0,21.0385,21.0385,21.0134,21.0197,169535.0
2017-02-24 15:40:00,33.47,33.5,33.46,33.5,171735.0,21.0197,21.0385,21.0134,21.0385,171735.0
2017-02-24 15:50:00,33.5,33.51,33.49,33.5,378704.0,21.0385,21.0448,21.0322,21.0385,378704.0
2017-02-27 09:30:00,33.69,33.74,33.62,33.65,405019.0,21.1578,21.1892,21.1139,21.1327,405019.0
2017-02-27 09:40:00,33.65,33.78,33.64,33.74,227389.0,21.1327,21.2143,21.1264,21.1892,227389.0
2017-02-27 09:50:00,33.74,33.82,33.73,33.8,419015.0,21.1892,21.2395,21.1829,21.2269,419015.0
2017-02-27 10:00:00,33.8,33.81,33.76,33.79,148718.0,21.2269,21.2332,21.2018,21.2206,148718.0
2017-02-27 10:10:00,33.79,33.82,33.74,33.82,218993.0,21.2206,21.2395,21.1892,21.2395,218993.0
2017-02-27 10:20:00,33.81,33.86,33.81,33.85,134143.0,21.2332,21.2646,21.2332,21.2583,134143.0
2017-02-27 10:30:00,33.85,33.88,33.81,33.83,126455.0,21.2583,21.2771,21.2332,21.2457,126455.0
2017-02-27 10:40:00,33.82,33.84,33.78,33.79,132886.0,21.2395,21.252,21.2143,21.2206,132886.0
2017-02-27 10:50:00,33.79,33.84,33.79,33.82,107710.0,21.2206,21.252,21.2206,21.2395,107710.0
2017-02-27 11:00:00,33.83,33.86,33.79,33.8,133373.0,21.2457,21.2646,21.2206,21.2269,133373.0
2017-02-27 11:10:00,33.81,33.82,33.76,33.79,138898.0,21.2332,21.2395,21.2018,21.2206,138898.0
2017-02-27 11:20:00,33.78,33.83,33.76,33.83,248120.0,21.2143,21.2457,21.2018,21.2457,248120.0
2017-02-27 11:30:00,33.82,33.82,33.78,33.79,123988.0,21.2395,21.2395,21.2143,21.2206,123988.0
2017-02-27 11:40:00,33.78,33.81,33.76,33.76,208495.0,21.2143,21.2332,21.2018,21.2018,208495.0
2017-02-27 11:50:00,33.77,33.79,33.76,33.76,175783.0,21.2081,21.2206,21.2018,21.2018,175783.0
2017-02-27 12:00:00,33.76,33.78,33.73,33.74,97243.0,21.2018,21.2143,21.1829,21.1892,97243.0
2017-02-27 12:10:00,33.73,33.78,33.73,33.77,211662.0,21.1829,21.2143,21.1829,21.2081,211662.0
2017-02-27 12:20:00,33.76,33.8,33.76,33.8,81285.0,21.2018,21.2269,21.2018,21.2269,81285.0
2017-02-27 12:30:00,33.8,33.81,33.75,33.75,116561.0,21.2269,21.2332,21.1955,21.1955,116561.0
2017-02-27 12:40:00,33.76,33.77,33.74,33.76,140837.0,21.2018,21.2081,21.1892,21.2018,140837.0
2017-02-27 12:50:00,33.76,33.78,33.74,33.75,123671.0,21.2018,21.2143,21.1892,21.1955,123671.0
2017-02-27 13:00:00,33.75,33.77,33.73,33.77,94053.0,21.1955,21.2081,21.1829,21.2081,94053.0
2017-02-27 13:10:00,33.77,33.8,33.76,33.78,204479.0,21.2081,21.2269,21.2018,21.2143,204479.0
2017-02-27 13:20:00,33.78,33.8,33.77,33.79,105466.0,21.2143,21.2269,21.2081,21.2206,105466.0
2017-02-27 13:30:00,33.78,33.81,33.78,33.8,96153.0,21.2143,21.2332,21.2143,21.2269,96153.0
2017-02-27 13:40:00,33.8,33.8,33.78,33.8,69002.0,21.2269,21.2269,21.2143,21.2269,69002.0
2017-02-27 13:50:00,33.8,33.81,33.78,33.8,96469.0,21.2269,21.2332,21.2143,21.2269,96469.0
2017-02-27 14:00:00,33.8,33.81,33.8,33.81,62073.0,21.2269,21.2332,21.2269,21.2332,62073.0
2017-02-27 14:10:00,33.81,33.83,33.8,33.83,161042.0,21.2332,21.2457,21.2269,21.2457,161042.0
2017-02-27 14:20:00,33.82,33.85,33.82,33.84,175631.0,21.2395,21.2583,21.2395,21.252,175631.0
2017-02-27 14:30:00,33.83,33.86,33.83,33.85,145688.0,21.2457,21.2646,21.2457,21.2583,145688.0
2017-02-27 14:40:00,33.86,33.88,33.85,33.88,198794.0,21.2646,21.2771,21.2583,21.2771,198794.0
2017-02-27 14:50:00,33.88,33.89,33.86,33.87,231297.0,21.2771,21.2834,21.2646,21.2709,231297.0
2017-02-27 15:00:00,33.87,33.89,33.85,33.89,188253.0,21.2709,21.2834,21.2583,21.2834,188253.0
2017-02-27 15:10:00,33.89,33.89,33.86,33.87,187582.0,21.2834,21.2834,21.2646,21.2709,187582.0
2017-02-27 15:20:00,33.87,33.93,33.86,33.93,381426.0,21.2709,21.3085,21.2646,21.3085,381426.0
2017-02-27 15:30:00,33.93,33.96,33.92,33.96,412552.0,21.3085,21.3274,21.3023,21.3274,412552.0
2017-02-27 15:40:00,33.95,34.0,33.95,33.99,472611.0,21.3211,21.3525,21.3211,21.3462,472611.0
2017-02-27 15:50:00,33.99,34.04,33.97,33.98,923576.0,21.3462,21.3776,21.3337,21.3399,923576.0
2017-02-28 09:30:00,33.91,34.04,33.91,34.01,502922.0,21.296,21.3776,21.296,21.3588,502922.0
2017-02-28 09:40:00,34.02,34.04,33.91,33.92,334252.0,21.3651,21.3776,21.296,21.3023,334252.0
2017-02-28 09:50:00,33.91,33.93,33.86,33.88,341074.0,21.296,21.3085,21.2646,21.2771,341074.0
2017-02-28 10:00:00,33.88,33.96,33.85,33.92,254781.0,21.2771,21.3274,21.2583,21.3023,254781.0
2017-02-28 10:10:00,33.92,34.01,33.91,34.0,221018.0,21.3023,21.3588,21.296,21.3525,221018.0
2017-02-28 10:20:00,34.0,34.01,33.96,33.99,110654.0,21.3525,21.3588,21.3274,21.3462,110654.0
2017-02-28 10:30:00,33.98,34.0,33.92,33.94,286228.0,21.3399,21.3525,21.3023,21.3148,286228.0
2017-02-28 10:40:00,33.94,33.95,33.89,33.92,151529.0,21.3148,21.3211,21.2834,21.3023,151529.0
2017-02-28 10:50:00,33.92,34.0,33.92,33.99,159857.0,21.3023,21.3525,21.3023,21.3462,159857.0
2017-02-28 11:00:00,33.99,33.99,33.91,33.92,125967.0,21.3462,21.3462,21.296,21.3023,125967.0
2017-02-28 11:10:00,33.92,33.93,33.84,33.85,248986.0,21.3023,21.3085,21.252,21.2583,248986.0
2017-02-28 11:20:00,33.86,33.96,33.85,33.93,284671.0,21.2646,21.3274,21.2583,21.3085,284671.0
2017-02-28 11:30:00,33.94,33.94,33.85,33.89,138426.0,21.3148,21.3148,21.2583,21.2834,138426.0
2017-02-28 11:40:00,33.89,33.9,33.85,33.88,160190.0,21.2834,21.2897,21.2583,21.2771,160190.0
2017-02-28 11:50:00,33.88,33.94,33.88,33.94,135616.0,21.2771,21.3148,21.2771,21.3148,135616.0
2017-02-28 12:00:00,33.94,33.94,33.89,33.91,122969.0,21.3148,21.3148,21.2834,21.296,122969.0
2017-02-28 12:10:00,33.92,34.0,33.91,33.98,138712.0,21.3023,21.3525,21.296,21.3399,138712.0
2017-02-28 12:20:00,33.98,33.99,33.92,33.92,123180.0,21.3399,21.3462,21.3023,21.3023,123180.0
2017-02-28 12:30:00,33.93,33.95,33.92,33.93,98984.0,21.3085,21.3211,21.3023,21.3085,98984.0
2017-02-28 12:40:00,33.93,33.94,33.91,33.94,80823.0,21.3085,21.3148,21.296,21.3148,80823.0
2017-02-28 12:50:00,33.94,33.95,33.93,33.94,88078.0,21.3148,21.3211,21.3085,21.3148,88078.0
2017-02-28 13:00:00,33.94,33.97,33.93,33.97,126323.0,21.3148,21.3337,21.3085,21.3337,126323.0
2017-02-28 13:10:00,33.97,33.98,33.96,33.97,101256.0,21.3337,21.3399,21.3274,21.3337,101256.0
2017-02-28 13:20:00,33.96,33.97,33.93,33.93,66145.0,21.3274,21.3337,21.3085,21.3085,66145.0
2017-02-28 13:30:00,33.93,33.99,33.92,33.98,133827.0,21.3085,21.3462,21.3023,21.3399,133827.0
2017-02-28 13:40:00,33.98,33.99,33.95,33.98,96027.0,21.3399,21.3462,21.3211,21.3399,96027.0
2017-02-28 13:50:00,33.98,33.98,33.96,33.96,61976.0,21.3399,21.3399,21.3274,21.3274,61976.0
2017-02-28 14:00:00,33.97,33.98,33.93,33.94,122744.0,21.3337,21.3399,21.3085,21.3148,122744.0
2017-02-28 14:10:00,33.93,33.94,33.92,33.92,62663.0,21.3085,21.3148,21.3023,21.3023,62663.0
2017-02-28 14:20:00,33.93,33.95,33.92,33.95,111232.0,21.3085,21.3211,21.3023,21.3211,111232.0
2017-02-28 14:30:00,33.95,33.95,33.91,33.93,109613.0,21.3211,21.3211,21.296,21.3085,109613.0
2017-02-28 14:40:00,33.93,33.94,33.92,33.94,111968.0,21.3085,21.3148,21.3023,21.3148,111968.0
2017-02-28 14:50:00,33.94,33.94,33.9,33.91,111858.0,21.3148,21.3148,21.2897,21.296,111858.0
2017-02-28 15:00:00,33.91,33.93,33.9,33.91,140551.0,21.296,21.3085,21.2897,21.296,140551.0
2017-02-28 15:10:00,33.91,33.92,33.89,33.9,110042.0,21.296,21.3023,21.2834,21.2897,110042.0
2017-02-28 15:20:00,33.9,33.91,33.88,33.89,149814.0,21.2897,21.296,21.2771,21.2834,149814.0
2017-02-28 15:30:00,33.89,33.91,33.86,33.87,174420.0,21.2834,21.296,21.2646,21.2709,174420.0
2017-02-28 15:40:00,33.87,33.93,33.86,33.91,250693.0,21.2709,21.3085,21.2646,21.296,250693.0
2017-02-28 15:50:00,33.91,33.97,33.91,33.91,483843.0,21.296,21.3337,21.296,21.296,483843.0
2017-03-01 09:30:00,34.35,34.36,34.27,34.33,399979.0,21.5723,21.5786,21.5221,21.5597,399979.0
2017-03-01 09:40:00,34.34,34.35,34.31,34.31,261532.0,21.566,21.5723,21.5472,21.5472,261532.0
2017-03-01 09:50:00,34.32,34.43,34.31,34.41,272441.0,21.5535,21.6225,21.5472,21.61,272441.0
2017-03-01 10:00:00,34.41,34.41,34.35,34.35,271436.0,21.61,21.61,21.5723,21.5723,271436.0
2017-03-01 10:10:00,34.36,34.39,34.34,34.37,227521.0,21.5786,21.5974,21.566,21.5849,227521.0
2017-03-01 10:20:00,34.36,34.44,34.36,34.44,219268.0,21.5786,21.6288,21.5786,21.6288,219268.0
2017-03-01 10:30:00,34.44,34.46,34.4,34.4,190042.0,21.6288,21.6414,21.6037,21.6037,190042.0
2017-03-01 10:40:00,34.4,34.42,34.35,34.42,232229.0,21.6037,21.6163,21.5723,21.6163,232229.0
2017-03-01 10:50:00,34.41,34.45,34.37,34.41,162534.0,21.61,21.6351,21.5849,21.61,162534.0
2017-03-01 11:00:00,34.41,34.42,34.34,34.38,193070.0,21.61,21.6163,21.566,21.5911,193070.0
2017-03-01 11:10:00,34.38,34.38,34.32,34.32,159553.0,21.5911,21.5911,21.5535,21.5535,159553.0
2017-03-01 11:20:00,34.33,34.38,34.32,34.38,156654.0,21.5597,21.5911,21.5535,21.5911,156654.0
2017-03-01 11:30:00,34.38,34.4,34.3,34.33,167024.0,21.5911,21.6037,21.5409,21.5597,167024.0
2017-03-01 11:40:00,34.33,34.35,34.28,34.3,83840.0,21.5597,21.5723,21.5283,21.5409,83840.0
2017-03-01 11:50:00,34.3,34.32,34.27,34.28,73414.0,21.5409,21.5535,21.5221,21.5283,73414.0
2017-03-01 12:00:00,34.29,34.36,34.27,34.33,116560.0,21.5346,21.5786,21.5221,21.5597,116560.0
2017-03-01 12:10:00,34.32,34.38,34.32,34.36,67022.0,21.5535,21.5911,21.5535,21.5786,67022.0
2017-03-01 12:20:00,34.35,34.37,34.33,34.36,106167.0,21.5723,21.5849,21.5597,21.5786,106167.0
2017-03-01 12:30:00,34.36,34.37,34.32,34.33,94725.0,21.5786,21.5849,21.5535,21.5597,94725.0
2017-03-01 12:40:00,34.32,34.34,34.3,34.31,116090.0,21.5535,21.566,21.5409,21.5472,116090.0
2017-03-01 12:50:00,34.31,34.33,34.3,34.31,64573.0,21.5472,21.5597,21.5409,21.5472,64573.0
2017-03-01 13:00:00,34.32,34.32,34.3,34.3,66691.0,21.5535,21.5535,21.5409,21.5409,66691.0
2017-03-01 13:10:00,34.3,34.34,34.29,34.29,109397.0,21.5409,21.566,21.5346,21.5346,109397.0
2017-03-01 13:20:00,34.3,34.31,34.28,34.3,67477.0,21.5409,21.5472,21.5283,21.5409,67477.0
2017-03-01 13:30:00,34.3,34.32,34.29,34.32,87075.0,21.5409,21.5535,21.5346,21.5535,87075.0
2017-03-01 13:40:00,34.31,34.32,34.29,34.29,124158.0,21.5472,21.5535,21.5346,21.5346,124158.0
2017-03-01 13:50:00,34.3,34.31,34.29,34.3,67007.0,21.5409,21.5472,21.5346,21.5409,67007.0
2017-03-01 14:00:00,34.3,34.32,34.29,34.29,114474.0,21.5409,21.5535,21.5346,21.5346,114474.0
2017-03-01 14:10:00,34.3,34.31,34.27,34.3,101047.0,21.5409,21.5472,21.5221,21.5409,101047.0
2017-03-01 14:20:00,34.3,34.31,34.27,34.27,101233.0,21.5409,21.5472,21.5221,21.5221,101233.0
2017-03-01 14:30:00,34.27,34.29,34.25,34.28,121123.0,21.5221,21.5346,21.5095,21.5283,121123.0
2017-03-01 14:40:00,34.28,34.3,34.24,34.3,148417.0,21.5283,21.5409,21.5032,21.5409,148417.0
2017-03-01 14:50:00,34.3,34.3,34.26,34.27,79161.0,21.5409,21.5409,21.5158,21.5221,79161.0
2017-03-01 15:00:00,34.27,34.27,34.24,34.24,168563.0,21.5221,21.5221,21.5032,21.5032,168563.0
2017-03-01 15:10:00,34.24,34.26,34.22,34.23,267921.0,21.5032,21.5158,21.4907,21.4969,267921.0
2017-03-01 15:20:00,34.24,34.25,34.22,34.25,318236.0,21.5032,21.5095,21.4907,21.5095,318236.0
2017-03-01 15:30:00,34.24,34.26,34.23,34.23,218686.0,21.5032,21.5158,21.4969,21.4969,218686.0
2017-03-01 15:40:00,34.23,34.26,34.23,34.25,212641.0,21.4969,21.5158,21.4969,21.5095,212641.0
2017-03-01 15:50:00,34.25,34.26,34.2,34.23,897731.0,21.5095,21.5158,21.4781,21.4969,897731.0
2017-03-02 09:30:00,34.19,34.21,34.16,34.19,305173.0,21.4718,21.4844,21.453,21.4718,305173.0
2017-03-02 09:40:00,34.2,34.29,34.17,34.25,196022.0,21.4781,21.5346,21.4593,21.5095,196022.0
2017-03-02 09:50:00,34.25,34.32,34.23,34.32,146128.0,21.5095,21.5535,21.4969,21.5535,146128.0
2017-03-02 10:00:00,34.31,34.32,34.25,34.26,174076.0,21.5472,21.5535,21.5095,21.5158,174076.0
2017-03-02 10:10:00,34.26,34.3,34.24,34.3,142908.0,21.5158,21.5409,21.5032,21.5409,142908.0
2017-03-02 10:20:00,34.29,34.3,34.26,34.29,96260.0,21.5346,21.5409,21.5158,21.5346,96260.0
2017-03-02 10:30:00,34.29,34.32,34.26,34.32,88193.0,21.5346,21.5535,21.5158,21.5535,88193.0
2017-03-02 10:40:00,34.32,34.37,34.31,34.33,141430.0,21.5535,21.5849,21.5472,21.5597,141430.0
2017-03-02 10:50:00,34.33,34.34,34.27,34.29,113344.0,21.5597,21.566,21.5221,21.5346,113344.0
2017-03-02 11:00:00,34.28,34.3,34.24,34.27,151100.0,21.5283,21.5409,21.5032,21.5221,151100.0
2017-03-02 11:10:00,34.26,34.29,34.24,34.25,141815.0,21.5158,21.5346,21.5032,21.5095,141815.0
2017-03-02 11:20:00,34.26,34.29,34.24,34.28,74838.0,21.5158,21.5346,21.5032,21.5283,74838.0
2017-03-02 11:30:00,34.27,34.29,34.22,34.23,156732.0,21.5221,21.5346,21.4907,21.4969,156732.0
2017-03-02 11:40:00,34.23,34.26,34.22,34.25,86194.0,21.4969,21.5158,21.4907,21.5095,86194.0
2017-03-02 11:50:00,34.26,34.26,34.22,34.26,45887.0,21.5158,21.5158,21.4907,21.5158,45887.0
2017-03-02 12:00:00,34.25,34.26,34.23,34.26,72844.0,21.5095,21.5158,21.4969,21.5158,72844.0
2017-03-02 12:10:00,34.25,34.29,34.23,34.27,174250.0,21.5095,21.5346,21.4969,21.5221,174250.0
2017-03-02 12:20:00,34.26,34.27,34.24,34.24,54094.0,21.5158,21.5221,21.5032,21.5032,54094.0
2017-03-02 12:30:00,34.25,34.27,34.23,34.26,74849.0,21.5095,21.5221,21.4969,21.5158,74849.0
2017-03-02 12:40:00,34.26,34.27,34.24,34.26,76802.0,21.5158,21.5221,21.5032,21.5158,76802.0
2017-03-02 12:50:00,34.25,34.27,34.25,34.25,64540.0,21.5095,21.5221,21.5095,21.5095,64540.0
2017-03-02 13:00:00,34.25,34.27,34.25,34.25,71131.0,21.5095,21.5221,21.5095,21.5095,71131.0
2017-03-02 13:10:00,34.26,34.26,34.24,34.25,39670.0,21.5158,21.5158,21.5032,21.5095,39670.0
2017-03-02 13:20:00,34.24,34.26,34.23,34.26,94828.0,21.5032,21.5158,21.4969,21.5158,94828.0
2017-03-02 13:30:00,34.26,34.26,34.22,34.24,68583.0,21.5158,21.5158,21.4907,21.5032,68583.0
2017-03-02 13:40:00,34.25,34.25,34.2,34.2,68982.0,21.5095,21.5095,21.4781,21.4781,68982.0
2017-03-02 13:50:00,34.2,34.23,34.2,34.22,94423.0,21.4781,21.4969,21.4781,21.4907,94423.0
2017-03-02 14:00:00,34.23,34.23,34.19,34.2,173432.0,21.4969,21.4969,21.4718,21.4781,173432.0
2017-03-02 14:10:00,34.2,34.23,34.18,34.18,88750.0,21.4781,21.4969,21.4655,21.4655,88750.0
2017-03-02 14:20:00,34.18,34.2,34.15,34.18,83919.0,21.4655,21.4781,21.4467,21.4655,83919.0
2017-03-02 14:30:00,34.18,34.21,34.17,34.19,95243.0,21.4655,21.4844,21.4593,21.4718,95243.0
2017-03-02 14:40:00,34.19,34.19,34.16,34.17,76850.0,21.4718,21.4718,21.453,21.4593,76850.0
2017-03-02 14:50:00,34.16,34.17,34.14,34.14,177770.0,21.453,21.4593,21.4404,21.4404,177770.0
2017-03-02 15:00:00,34.14,34.15,34.12,34.13,83468.0,21.4404,21.4467,21.4279,21.4341,83468.0
2017-03-02 15:10:00,34.13,34.16,34.12,34.16,172976.0,21.4341,21.453,21.4279,21.453,172976.0
2017-03-02 15:20:00,34.16,34.17,34.12,34.14,199778.0,21.453,21.4593,21.4279,21.4404,199778.0
2017-03-02 15:30:00,34.14,34.15,34.11,34.14,120860.0,21.4404,21.4467,21.4216,21.4404,120860.0
2017-03-02 15:40:00,34.13,34.14,34.1,34.13,178075.0,21.4341,21.4404,21.4153,21.4341,178075.0
2017-03-02 15:50:00,34.13,34.13,34.09,34.11,454809.0,21.4341,21.4341,21.409,21.4216,454809.0
2017-03-03 09:30:00,34.13,34.2,34.08,34.18,229811.0,21.4341,21.4781,21.4027,21.4655,229811.0
2017-03-03 09:40:00,34.18,34.19,34.13,34.17,166609.0,21.4655,21.4718,21.4341,21.4593,166609.0
2017-03-03 09:50:00,34.18,34.19,34.1,34.1,142800.0,21.4655,21.4718,21.4153,21.4153,142800.0
2017-03-03 10:00:00,34.11,34.13,34.07,34.11,145155.0,21.4216,21.4341,21.3965,21.4216,145155.0
2017-03-03 10:10:00,34.1,34.11,34.09,34.09,77486.0,21.4153,21.4216,21.409,21.409,77486.0
2017-03-03 10:20:00,34.1,34.11,34.08,34.1,82418.0,21.4153,21.4216,21.4027,21.4153,82418.0
2017-03-03 10:30:00,34.09,34.12,34.06,34.12,132327.0,21.409,21.4279,21.3902,21.4279,132327.0
2017-03-03 10:40:00,34.12,34.24,34.12,34.24,207570.0,21.4279,21.5032,21.4279,21.5032,207570.0
2017-03-03 10:50:00,34.23,34.24,34.19,34.2,280193.0,21.4969,21.5032,21.4718,21.4781,280193.0
2017-03-03 11:00:00,34.2,34.22,34.14,34.14,88003.0,21.4781,21.4907,21.4404,21.4404,88003.0
2017-03-03 11:10:00,34.14,34.16,34.11,34.12,96189.0,21.4404,21.453,21.4216,21.4279,96189.0
2017-03-03 11:20:00,34.12,34.15,34.11,34.12,127625.0,21.4279,21.4467,21.4216,21.4279,127625.0
2017-03-03 11:30:00,34.12,34.14,34.09,34.12,192704.0,21.4279,21.4404,21.409,21.4279,192704.0
2017-03-03 11:40:00,34.13,34.13,34.09,34.11,71727.0,21.4341,21.4341,21.409,21.4216,71727.0
2017-03-03 11:50:00,34.1,34.14,34.1,34.13,98818.0,21.4153,21.4404,21.4153,21.4341,98818.0
2017-03-03 12:00:00,34.13,34.15,34.11,34.14,71156.0,21.4341,21.4467,21.4216,21.4404,71156.0
2017-03-03 12:10:00,34.13,34.14,34.09,34.1,73679.0,21.4341,21.4404,21.409,21.4153,73679.0
2017-03-03 12:20:00,34.1,34.11,34.09,34.11,101967.0,21.4153,21.4216,21.409,21.4216,101967.0
2017-03-03 12:30:00,34.1,34.15,34.1,34.15,79576.0,21.4153,21.4467,21.4153,21.4467,79576.0
2017-03-03 12:40:00,34.14,34.15,34.13,34.15,86119.0,21.4404,21.4467,21.4341,21.4467,86119.0
2017-03-03 12:50:00,34.14,34.16,34.13,34.13,54475.0,21.4404,21.453,21.4341,21.4341,54475.0
2017-03-03 13:00:00,34.13,34.16,34.08,34.13,151958.0,21.4341,21.453,21.4027,21.4341,151958.0
2017-03-03 13:10:00,34.12,34.15,34.08,34.1,77192.0,21.4279,21.4467,21.4027,21.4153,77192.0
2017-03-03 13:20:00,34.09,34.1,34.06,34.06,133324.0,21.409,21.4153,21.3902,21.3902,133324.0
2017-03-03 13:30:00,34.07,34.07,34.05,34.06,67582.0,21.3965,21.3965,21.3839,21.3902,67582.0
2017-03-03 13:40:00,34.07,34.1,34.06,34.09,63940.0,21.3965,21.4153,21.3902,21.409,63940.0
2017-03-03 13:50:00,34.09,34.11,34.08,34.09,45832.0,21.409,21.4216,21.4027,21.409,45832.0
2017-03-03 14:00:00,34.09,34.11,34.07,34.09,95400.0,21.409,21.4216,21.3965,21.409,95400.0
2017-03-03 14:10:00,34.09,34.11,34.08,34.08,88517.0,21.409,21.4216,21.4027,21.4027,88517.0
2017-03-03 14:20:00,34.08,34.11,34.08,34.09,153228.0,21.4027,21.4216,21.4027,21.409,153228.0
2017-03-03 14:30:00,34.09,34.1,34.07,34.08,94233.0,21.409,21.4153,21.3965,21.4027,94233.0
2017-03-03 14:40:00,34.08,34.09,34.07,34.08,52539.0,21.4027,21.409,21.3965,21.4027,52539.0
2017-03-03 14:50:00,34.07,34.09,34.06,34.08,92691.0,21.3965,21.409,21.3902,21.4027,92691.0
2017-03-03 15:00:00,34.07,34.08,34.05,34.06,142961.0,21.3965,21.4027,21.3839,21.3902,142961.0
2017-03-03 15:10:00,34.05,34.06,34.04,34.05,85410.0,21.3839,21.3902,21.3776,21.3839,85410.0
2017-03-03 15:20:00,34.05,34.09,34.04,34.09,93393.0,21.3839,21.409,21.3776,21.409,93393.0
2017-03-03 15:30:00,34.08,34.11,34.07,34.11,93242.0,21.4027,21.4216,21.3965,21.4216,93242.0
2017-03-03 15:40:00,34.11,34.13,34.09,34.09,225932.0,21.4216,21.4341,21.409,21.409,225932.0
2017-03-03 15:50:00,34.1,34.12,34.07,34.09,378885.0,21.4153,21.4279,21.3965,21.409,378885.0
2017-03-06 09:30:00,33.93,33.98,33.88,33.9,452732.0,21.3085,21.3399,21.2771,21.2897,452732.0
2017-03-06 09:40:00,33.91,33.91,33.85,33.89,160905.0,21.296,21.296,21.2583,21.2834,160905.0
2017-03-06 09:50:00,33.89,33.96,33.88,33.94,188176.0,21.2834,21.3274,21.2771,21.3148,188176.0
2017-03-06 10:00:00,33.93,33.97,33.89,33.97,96843.0,21.3085,21.3337,21.2834,21.3337,96843.0
2017-03-06 10:10:00,33.97,34.03,33.96,33.98,132171.0,21.3337,21.3713,21.3274,21.3399,132171.0
2017-03-06 10:20:00,33.98,34.02,33.97,34.01,151946.0,21.3399,21.3651,21.3337,21.3588,151946.0
2017-03-06 10:30:00,34.02,34.02,33.96,34.0,76484.0,21.3651,21.3651,21.3274,21.3525,76484.0
2017-03-06 10:40:00,34.0,34.0,33.96,33.98,75389.0,21.3525,21.3525,21.3274,21.3399,75389.0
2017-03-06 10:50:00,33.98,33.99,33.93,33.98,138436.0,21.3399,21.3462,21.3085,21.3399,138436.0
2017-03-06 11:00:00,33.98,34.04,33.94,34.03,95886.0,21.3399,21.3776,21.3148,21.3713,95886.0
2017-03-06 11:10:00,34.04,34.07,34.03,34.04,134460.0,21.3776,21.3965,21.3713,21.3776,134460.0
2017-03-06 11:20:00,34.04,34.07,34.01,34.03,119925.0,21.3776,21.3965,21.3588,21.3713,119925.0
2017-03-06 11:30:00,34.03,34.03,33.95,33.95,92055.0,21.3713,21.3713,21.3211,21.3211,92055.0
2017-03-06 11:40:00,33.96,33.98,33.94,33.95,48011.0,21.3274,21.3399,21.3148,21.3211,48011.0
2017-03-06 11:50:00,33.96,33.96,33.93,33.93,59304.0,21.3274,21.3274,21.3085,21.3085,59304.0
2017-03-06 12:00:00,33.94,33.96,33.93,33.93,49484.0,21.3148,21.3274,21.3085,21.3085,49484.0
2017-03-06 12:10:00,33.93,33.94,33.92,33.93,20737.0,21.3085,21.3148,21.3023,21.3085,20737.0
2017-03-06 12:20:00,33.93,33.93,33.91,33.92,83265.0,21.3085,21.3085,21.296,21.3023,83265.0
2017-03-06 12:30:00,33.93,33.93,33.91,33.91,41191.0,21.3085,21.3085,21.296,21.296,41191.0
2017-03-06 12:40:00,33.91,33.93,33.9,33.92,68769.0,21.296,21.3085,21.2897,21.3023,68769.0
2017-03-06 12:50:00,33.92,33.93,33.9,33.9,31663.0,21.3023,21.3085,21.2897,21.2897,31663.0
2017-03-06 13:00:00,33.91,33.93,33.9,33.92,78693.0,21.296,21.3085,21.2897,21.3023,78693.0
2017-03-06 13:10:00,33.93,33.97,33.92,33.96,93753.0,21.3085,21.3337,21.3023,21.3274,93753.0
2017-03-06 13:20:00,33.96,33.99,33.95,33.98,65090.0,21.3274,21.3462,21.3211,21.3399,65090.0
2017-03-06 13:30:00,33.98,33.99,33.98,33.98,35533.0,21.3399,21.3462,21.3399,21.3399,35533.0
2017-03-06 13:40:00,33.98,33.99,33.94,33.95,60165.0,21.3399,21.3462,21.3148,21.3211,60165.0
2017-03-06 13:50:00,33.94,33.95,33.92,33.95,111605.0,21.3148,21.3211,21.3023,21.3211,111605.0
2017-03-06 14:00:00,33.94,33.95,33.93,33.95,82251.0,21.3148,21.3211,21.3085,21.3211,82251.0
2017-03-06 14:10:00,33.95,33.97,33.93,33.95,108040.0,21.3211,21.3337,21.3085,21.3211,108040.0
2017-03-06 14:20:00,33.94,33.96,33.93,33.95,101443.0,21.3148,21.3274,21.3085,21.3211,101443.0
2017-03-06 14:30:00,33.95,33.98,33.93,33.98,111534.0,21.3211,21.3399,21.3085,21.3399,111534.0
2017-03-06 14:40:00,33.98,33.98,33.94,33.94,49658.0,21.3399,21.3399,21.3148,21.3148,49658.0
2017-03-06 14:50:00,33.94,33.97,33.94,33.97,87249.0,21.3148,21.3337,21.3148,21.3337,87249.0
2017-03-06 15:00:00,33.97,33.99,33.95,33.98,74630.0,21.3337,21.3462,21.3211,21.3399,74630.0
2017-03-06 15:10:00,33.98,33.99,33.97,33.99,118773.0,21.3399,21.3462,21.3337,21.3462,118773.0
2017-03-06 15:20:00,33.99,34.01,33.98,33.99,98659.0,21.3462,21.3588,21.3399,21.3462,98659.0
2017-03-06 15:30:00,33.99,33.99,33.96,33.99,146936.0,21.3462,21.3462,21.3274,21.3462,146936.0
2017-03-06 15:40:00,33.98,34.0,33.97,33.98,220677.0,21.3399,21.3525,21.3337,21.3399,220677.0
2017-03-06 15:50:00,33.98,34.0,33.96,33.98,562458.0,21.3399,21.3525,21.3274,21.3399,562458.0
2017-03-07 09:30:00,34.05,34.05,33.94,33.96,247993.0,21.3839,21.3839,21.3148,21.3274,247993.0
2017-03-07 09:40:00,33.96,33.96,33.87,33.9,111907.0,21.3274,21.3274,21.2709,21.2897,111907.0
2017-03-07 09:50:00,33.9,33.98,33.87,33.93,195012.0,21.2897,21.3399,21.2709,21.3085,195012.0
2017-03-07 10:00:00,33.93,33.96,33.9,33.9,145334.0,21.3085,21.3274,21.2897,21.2897,145334.0
2017-03-07 10:10:00,33.9,33.95,33.88,33.93,142480.0,21.2897,21.3211,21.2771,21.3085,142480.0
2017-03-07 10:20:00,33.93,33.93,33.88,33.89,130656.0,21.3085,21.3085,21.2771,21.2834,130656.0
2017-03-07 10:30:00,33.89,33.94,33.86,33.86,179607.0,21.2834,21.3148,21.2646,21.2646,179607.0
2017-03-07 10:40:00,33.87,33.9,33.85,33.85,69749.0,21.2709,21.2897,21.2583,21.2583,69749.0
2017-03-07 10:50:00,33.86,33.88,33.85,33.85,100176.0,21.2646,21.2771,21.2583,21.2583,100176.0
2017-03-07 11:00:00,33.86,33.89,33.84,33.86,136930.0,21.2646,21.2834,21.252,21.2646,136930.0
2017-03-07 11:10:00,33.86,33.93,33.85,33.92,122922.0,21.2646,21.3085,21.2583,21.3023,122922.0
2017-03-07 11:20:00,33.92,33.92,33.88,33.9,104751.0,21.3023,21.3023,21.2771,21.2897,104751.0
2017-03-07 11:30:00,33.9,33.9,33.86,33.87,66633.0,21.2897,21.2897,21.2646,21.2709,66633.0
2017-03-07 11:40:00,33.87,33.93,33.86,33.92,41963.0,21.2709,21.3085,21.2646,21.3023,41963.0
2017-03-07 11:50:00,33.93,33.94,33.91,33.91,47479.0,21.3085,21.3148,21.296,21.296,47479.0
2017-03-07 12:00:00,33.91,33.93,33.88,33.91,73302.0,21.296,21.3085,21.2771,21.296,73302.0
2017-03-07 12:10:00,33.91,33.94,33.9,33.91,42065.0,21.296,21.3148,21.2897,21.296,42065.0
2017-03-07 12:20:00,33.91,33.92,33.9,33.92,45612.0,21.296,21.3023,21.2897,21.3023,45612.0
2017-03-07 12:30:00,33.91,33.92,33.9,33.9,35620.0,21.296,21.3023,21.2897,21.2897,35620.0
2017-03-07 12:40:00,33.9,33.91,33.89,33.91,108802.0,21.2897,21.296,21.2834,21.296,108802.0
2017-03-07 12:50:00,33.91,33.93,33.89,33.93,36742.0,21.296,21.3085,21.2834,21.3085,36742.0
2017-03-07 13:00:00,33.93,33.93,33.89,33.9,93967.0,21.3085,21.3085,21.2834,21.2897,93967.0
2017-03-07 13:10:00,33.9,33.92,33.9,33.91,33783.0,21.2897,21.3023,21.2897,21.296,33783.0
2017-03-07 13:20:00,33.9,33.91,33.89,33.9,23937.0,21.2897,21.296,21.2834,21.2897,23937.0
2017-03-07 13:30:00,33.9,33.9,33.87,33.88,45296.0,21.2897,21.2897,21.2709,21.2771,45296.0
2017-03-07 13:40:00,33.88,33.88,33.86,33.87,37534.0,21.2771,21.2771,21.2646,21.2709,37534.0
2017-03-07 13:50:00,33.86,33.88,33.85,33.87,109578.0,21.2646,21.2771,21.2583,21.2709,109578.0
2017-03-07 14:00:00,33.87,33.9,33.85,33.9,138062.0,21.2709,21.2897,21.2583,21.2897,138062.0
2017-03-07 14:10:00,33.9,33.94,33.89,33.93,81753.0,21.2897,21.3148,21.2834,21.3085,81753.0
2017-03-07 14:20:00,33.93,33.94,33.91,33.91,50395.0,21.3085,21.3148,21.296,21.296,50395.0
2017-03-07 14:30:00,33.91,33.92,33.9,33.92,55032.0,21.296,21.3023,21.2897,21.3023,55032.0
2017-03-07 14:40:00,33.92,33.94,33.91,33.92,69843.0,21.3023,21.3148,21.296,21.3023,69843.0
2017-03-07 14:50:00,33.93,33.94,33.92,33.94,67597.0,21.3085,21.3148,21.3023,21.3148,67597.0
2017-03-07 15:00:00,33.94,33.94,33.92,33.92,38709.0,21.3148,21.3148,21.3023,21.3023,38709.0
2017-03-07 15:10:00,33.92,33.93,33.91,33.92,44766.0,21.3023,21.3085,21.296,21.3023,44766.0
2017-03-07 15:20:00,33.92,33.93,33.9,33.9,63538.0,21.3023,21.3085,21.2897,21.2897,63538.0
2017-03-07 15:30:00,33.91,33.91,33.88,33.9,81396.0,21.296,21.296,21.2771,21.2897,81396.0
2017-03-07 15:40:00,33.9,33.9,33.88,33.88,122907.0,21.2897,21.2897,21.2771,21.2771,122907.0
2017-03-07 15:50:00,33.89,33.91,33.85,33.87,555742.0,21.2834,21.296,21.2583,21.2709,555742.0
2017-03-08 09:30:00,33.75,33.76,33.65,33.68,395492.0,21.1955,21.2018,21.1327,21.1515,395492.0
2017-03-08 09:40:00,33.68,33.77,33.66,33.76,208615.0,21.1515,21.2081,21.139,21.2018,208615.0
2017-03-08 09:50:00,33.76,33.77,33.71,33.74,139235.0,21.2018,21.2081,21.1704,21.1892,139235.0
2017-03-08 10:00:00,33.73,33.76,33.67,33.68,142360.0,21.1829,21.2018,21.1453,21.1515,142360.0
2017-03-08 10:10:00,33.68,33.69,33.64,33.67,120391.0,21.1515,21.1578,21.1264,21.1453,120391.0
2017-03-08 10:20:00,33.67,33.76,33.67,33.74,157887.0,21.1453,21.2018,21.1453,21.1892,157887.0
2017-03-08 10:30:00,33.75,33.85,33.74,33.76,201251.0,21.1955,21.2583,21.1892,21.2018,201251.0
2017-03-08 10:40:00,33.76,33.8,33.72,33.73,103213.0,21.2018,21.2269,21.1767,21.1829,103213.0
2017-03-08 10:50:00,33.73,33.78,33.73,33.75,74663.0,21.1829,21.2143,21.1829,21.1955,74663.0
2017-03-08 11:00:00,33.76,33.77,33.66,33.67,111662.0,21.2018,21.2081,21.139,21.1453,111662.0
2017-03-08 11:10:00,33.67,33.69,33.63,33.64,445718.0,21.1453,21.1578,21.1201,21.1264,445718.0
2017-03-08 11:20:00,33.64,33.69,33.63,33.67,90481.0,21.1264,21.1578,21.1201,21.1453,90481.0
2017-03-08 11:30:00,33.67,33.67,33.57,33.57,174625.0,21.1453,21.1453,21.0825,21.0825,174625.0
2017-03-08 11:40:00,33.57,33.59,33.54,33.59,108756.0,21.0825,21.095,21.0636,21.095,108756.0
2017-03-08 11:50:00,33.58,33.6,33.55,33.56,135076.0,21.0887,21.1013,21.0699,21.0762,135076.0
2017-03-08 12:00:00,33.55,33.56,33.52,33.53,128433.0,21.0699,21.0762,21.0511,21.0573,128433.0
2017-03-08 12:10:00,33.52,33.53,33.47,33.48,224896.0,21.0511,21.0573,21.0197,21.0259,224896.0
2017-03-08 12:20:00,33.47,33.48,33.42,33.43,241365.0,21.0197,21.0259,20.9882,20.9945,241365.0
2017-03-08 12:30:00,33.43,33.44,33.41,33.41,85428.0,20.9945,21.0008,20.982,20.982,85428.0
2017-03-08 12:40:00,33.42,33.46,33.42,33.45,82031.0,20.9882,21.0134,20.9882,21.0071,82031.0
2017-03-08 12:50:00,33.45,33.46,33.41,33.43,68686.0,21.0071,21.0134,20.982,20.9945,68686.0
2017-03-08 13:00:00,33.42,33.45,33.42,33.43,60486.0,20.9882,21.0071,20.9882,20.9945,60486.0
2017-03-08 13:10:00,33.44,33.47,33.43,33.45,99078.0,21.0008,21.0197,20.9945,21.0071,99078.0
2017-03-08 13:20:00,33.46,33.47,33.44,33.46,72298.0,21.0134,21.0197,21.0008,21.0134,72298.0
2017-03-08 13:30:00,33.46,33.47,33.45,33.45,53595.0,21.0134,21.0197,21.0071,21.0071,53595.0
2017-03-08 13:40:00,33.45,33.46,33.43,33.44,126905.0,21.0071,21.0134,20.9945,21.0008,126905.0
2017-03-08 13:50:00,33.44,33.44,33.38,33.39,211402.0,21.0008,21.0008,20.9631,20.9694,211402.0
2017-03-08 14:00:00,33.39,33.41,33.38,33.39,121907.0,20.9694,20.982,20.9631,20.9694,121907.0
2017-03-08 14:10:00,33.39,33.39,33.33,33.34,204229.0,20.9694,20.9694,20.9317,20.938,204229.0
2017-03-08 14:20:00,33.34,33.37,33.31,33.37,154224.0,20.938,20.9568,20.9192,20.9568,154224.0
2017-03-08 14:30:00,33.37,33.42,33.36,33.41,123703.0,20.9568,20.9882,20.9506,20.982,123703.0
2017-03-08 14:40:00,33.41,33.43,33.39,33.43,144915.0,20.982,20.9945,20.9694,20.9945,144915.0
2017-03-08 14:50:00,33.43,33.44,33.42,33.43,62375.0,20.9945,21.0008,20.9882,20.9945,62375.0
2017-03-08 15:00:00,33.43,33.43,33.41,33.41,110462.0,20.9945,20.9945,20.982,20.982,110462.0
2017-03-08 15:10:00,33.41,33.42,33.39,33.4,87554.0,20.982,20.9882,20.9694,20.9757,87554.0
2017-03-08 15:20:00,33.4,33.41,33.35,33.35,128819.0,20.9757,20.982,20.9443,20.9443,128819.0
2017-03-08 15:30:00,33.35,33.36,33.3,33.31,220516.0,20.9443,20.9506,20.9129,20.9192,220516.0
2017-03-08 15:40:00,33.3,33.31,33.27,33.3,325343.0,20.9129,20.9192,20.894,20.9129,325343.0
2017-03-08 15:50:00,33.3,33.31,33.26,33.3,535118.0,20.9129,20.9192,20.8878,20.9129,535118.0
2017-03-09 09:30:00,33.22,33.22,33.12,33.19,429382.0,20.8626,20.8626,20.7998,20.8438,429382.0
2017-03-09 09:40:00,33.19,33.23,33.16,33.19,217160.0,20.8438,20.8689,20.825,20.8438,217160.0
2017-03-09 09:50:00,33.18,33.25,33.17,33.22,203392.0,20.8375,20.8815,20.8312,20.8626,203392.0
2017-03-09 10:00:00,33.22,33.33,33.21,33.29,197549.0,20.8626,20.9317,20.8564,20.9066,197549.0
2017-03-09 10:10:00,33.29,33.38,33.29,33.34,292831.0,20.9066,20.9631,20.9066,20.938,292831.0
2017-03-09 10:20:00,33.35,33.36,33.23,33.26,156732.0,20.9443,20.9506,20.8689,20.8878,156732.0
2017-03-09 10:30:00,33.26,33.27,33.17,33.19,198671.0,20.8878,20.894,20.8312,20.8438,198671.0
2017-03-09 10:40:00,33.19,33.19,33.13,33.16,320775.0,20.8438,20.8438,20.8061,20.825,320775.0
2017-03-09 10:50:00,33.15,33.19,33.1,33.19,202277.0,20.8187,20.8438,20.7873,20.8438,202277.0
2017-03-09 11:00:00,33.19,33.3,33.17,33.29,314737.0,20.8438,20.9129,20.8312,20.9066,314737.0
2017-03-09 11:10:00,33.29,33.29,33.22,33.26,110737.0,20.9066,20.9066,20.8626,20.8878,110737.0
2017-03-09 11:20:00,33.25,33.28,33.21,33.27,168108.0,20.8815,20.9003,20.8564,20.894,168108.0
2017-03-09 11:30:00,33.26,33.29,33.15,33.25,499567.0,20.8878,20.9066,20.8187,20.8815,499567.0
2017-03-09 11:40:00,33.25,33.25,33.2,33.22,104849.0,20.8815,20.8815,20.8501,20.8626,104849.0
2017-03-09 11:50:00,33.22,33.24,33.2,33.22,139630.0,20.8626,20.8752,20.8501,20.8626,139630.0
2017-03-09 12:00:00,33.22,33.24,33.19,33.21,146758.0,20.8626,20.8752,20.8438,20.8564,146758.0
2017-03-09 12:10:00,33.2,33.22,33.17,33.17,89733.0,20.8501,20.8626,20.8312,20.8312,89733.0
2017-03-09 12:20:00,33.17,33.2,33.16,33.2,79311.0,20.8312,20.8501,20.825,20.8501,79311.0
2017-03-09 12:30:00,33.2,33.2,33.15,33.16,48263.0,20.8501,20.8501,20.8187,20.825,48263.0
2017-03-09 12:40:00,33.15,33.17,33.13,33.15,110720.0,20.8187,20.8312,20.8061,20.8187,110720.0
2017-03-09 12:50:00,33.16,33.2,33.15,33.2,133650.0,20.825,20.8501,20.8187,20.8501,133650.0
2017-03-09 13:00:00,33.19,33.22,33.19,33.2,56977.0,20.8438,20.8626,20.8438,20.8501,56977.0
2017-03-09 13:10:00,33.21,33.25,33.2,33.23,88012.0,20.8564,20.8815,20.8501,20.8689,88012.0
2017-03-09 13:20:00,33.23,33.24,33.2,33.21,64437.0,20.8689,20.8752,20.8501,20.8564,64437.0
2017-03-09 13:30:00,33.22,33.25,33.2,33.2,130762.0,20.8626,20.8815,20.8501,20.8501,130762.0
2017-03-09 13:40:00,33.2,33.24,33.2,33.22,74517.0,20.8501,20.8752,20.8501,20.8626,74517.0
2017-03-09 13:50:00,33.22,33.23,33.2,33.22,79277.0,20.8626,20.8689,20.8501,20.8626,79277.0
2017-03-09 14:00:00,33.22,33.23,33.17,33.22,166154.0,20.8626,20.8689,20.8312,20.8626,166154.0
2017-03-09 14:10:00,33.21,33.22,33.16,33.2,98724.0,20.8564,20.8626,20.825,20.8501,98724.0
2017-03-09 14:20:00,33.2,33.25,33.19,33.24,101646.0,20.8501,20.8815,20.8438,20.8752,101646.0
2017-03-09 14:30:00,33.23,33.25,33.19,33.21,67708.0,20.8689,20.8815,20.8438,20.8564,67708.0
2017-03-09 14:40:00,33.21,33.22,33.18,33.2,53081.0,20.8564,20.8626,20.8375,20.8501,53081.0
2017-03-09 14:50:00,33.2,33.23,33.19,33.23,100328.0,20.8501,20.8689,20.8438,20.8689,100328.0
2017-03-09 15:00:00,33.23,33.29,33.23,33.29,79687.0,20.8689,20.9066,20.8689,20.9066,79687.0
2017-03-09 15:10:00,33.29,33.36,33.29,33.36,105013.0,20.9066,20.9506,20.9066,20.9506,105013.0
2017-03-09 15:20:00,33.36,33.4,33.35,33.39,88890.0,20.9506,20.9757,20.9443,20.9694,88890.0
2017-03-09 15:30:00,33.39,33.46,33.39,33.45,133434.0,20.9694,21.0134,20.9694,21.0071,133434.0
2017-03-09 15:40:00,33.46,33.5,33.45,33.48,141084.0,21.0134,21.0385,21.0071,21.0259,141084.0
2017-03-09 15:50:00,33.48,33.5,33.44,33.5,305045.0,21.0259,21.0385,21.0008,21.0385,305045.0
2017-03-10 09:30:00,34.44,34.47,34.25,34.37,1979112.0,21.6288,21.6477,21.5095,21.5849,1979112.0
2017-03-10 09:40:00,34.36,34.37,34.21,34.23,1146599.0,21.5786,21.5849,21.4844,21.4969,1146599.0
2017-03-10 09:50:00,34.23,34.3,34.18,34.3,652081.0,21.4969,21.5409,21.4655,21.5409,652081.0
2017-03-10 10:00:00,34.3,34.32,34.24,34.28,481759.0,21.5409,21.5535,21.5032,21.5283,481759.0
2017-03-10 10:10:00,34.28,34.46,34.28,34.46,821606.0,21.5283,21.6414,21.5283,21.6414,821606.0
2017-03-10 10:20:00,34.45,34.51,34.4,34.48,785907.0,21.6351,21.6728,21.6037,21.6539,785907.0
2017-03-10 10:30:00,34.48,34.51,34.41,34.5,562302.0,21.6539,21.6728,21.61,21.6665,562302.0
2017-03-10 10:40:00,34.49,34.49,34.29,34.39,528961.0,21.6602,21.6602,21.5346,21.5974,528961.0
2017-03-10 10:50:00,34.39,34.43,34.35,34.36,383648.0,21.5974,21.6225,21.5723,21.5786,383648.0
2017-03-10 11:00:00,34.36,34.39,34.33,34.35,354110.0,21.5786,21.5974,21.5597,21.5723,354110.0
2017-03-10 11:10:00,34.35,34.39,34.28,34.39,268015.0,21.5723,21.5974,21.5283,21.5974,268015.0
2017-03-10 11:20:00,34.39,34.49,34.37,34.48,456179.0,21.5974,21.6602,21.5849,21.6539,456179.0
2017-03-10 11:30:00,34.47,34.48,34.32,34.4,607260.0,21.6477,21.6539,21.5535,21.6037,607260.0
2017-03-10 11:40:00,34.4,34.47,34.38,34.45,598430.0,21.6037,21.6477,21.5911,21.6351,598430.0
2017-03-10 11:50:00,34.45,34.5,34.44,34.47,352525.0,21.6351,21.6665,21.6288,21.6477,352525.0
2017-03-10 12:00:00,34.48,34.48,34.4,34.42,173806.0,21.6539,21.6539,21.6037,21.6163,173806.0
2017-03-10 12:10:00,34.43,34.43,34.38,34.41,339282.0,21.6225,21.6225,21.5911,21.61,339282.0
2017-03-10 12:20:00,34.41,34.52,34.4,34.46,1241187.0,21.61,21.6791,21.6037,21.6414,1241187.0
2017-03-10 12:30:00,34.47,34.5,34.44,34.48,440754.0,21.6477,21.6665,21.6288,21.6539,440754.0
2017-03-10 12:40:00,34.49,34.51,34.47,34.5,268772.0,21.6602,21.6728,21.6477,21.6665,268772.0
2017-03-10 12:50:00,34.5,34.5,34.41,34.48,494412.0,21.6665,21.6665,21.61,21.6539,494412.0
2017-03-10 13:00:00,34.48,34.51,34.44,34.47,304012.0,21.6539,21.6728,21.6288,21.6477,304012.0
2017-03-10 13:10:00,34.47,34.5,34.45,34.47,312118.0,21.6477,21.6665,21.6351,21.6477,312118.0
2017-03-10 13:20:00,34.48,34.55,34.47,34.52,225520.0,21.6539,21.6979,21.6477,21.6791,225520.0
2017-03-10 13:30:00,34.52,34.53,34.48,34.5,156139.0,21.6791,21.6853,21.6539,21.6665,156139.0
2017-03-10 13:40:00,34.5,34.52,34.49,34.52,335129.0,21.6665,21.6791,21.6602,21.6791,335129.0
2017-03-10 13:50:00,34.52,34.53,34.49,34.5,298245.0,21.6791,21.6853,21.6602,21.6665,298245.0
2017-03-10 14:00:00,34.5,34.51,34.47,34.48,258012.0,21.6665,21.6728,21.6477,21.6539,258012.0
2017-03-10 14:10:00,34.48,34.5,34.46,34.47,141587.0,21.6539,21.6665,21.6414,21.6477,141587.0
2017-03-10 14:20:00,34.46,34.48,34.39,34.43,245824.0,21.6414,21.6539,21.5974,21.6225,245824.0
2017-03-10 14:30:00,34.42,34.46,34.4,34.45,150624.0,21.6163,21.6414,21.6037,21.6351,150624.0
2017-03-10 14:40:00,34.46,34.46,34.44,34.46,186826.0,21.6414,21.6414,21.6288,21.6414,186826.0
2017-03-10 14:50:00,34.45,34.46,34.42,34.44,165048.0,21.6351,21.6414,21.6163,21.6288,165048.0
2017-03-10 15:00:00,34.44,34.45,34.42,34.43,176585.0,21.6288,21.6351,21.6163,21.6225,176585.0
2017-03-10 15:10:00,34.43,34.43,34.4,34.42,154835.0,21.6225,21.6225,21.6037,21.6163,154835.0
2017-03-10 15:20:00,34.43,34.44,34.42,34.43,152846.0,21.6225,21.6288,21.6163,21.6225,152846.0
2017-03-10 15:30:00,34.44,34.44,34.41,34.42,397517.0,21.6288,21.6288,21.61,21.6163,397517.0
2017-03-10 15:40:00,34.41,34.42,34.36,34.36,432115.0,21.61,21.6163,21.5786,21.5786,432115.0
2017-03-10 15:50:00,34.37,34.37,34.31,34.32,1614962.0,21.5849,21.5849,21.5472,21.5535,1614962.0
2017-03-13 09:30:00,34.11,34.2,34.1,34.17,283796.0,21.4216,21.4781,21.4153,21.4593,283796.0
2017-03-13 09:40:00,34.17,34.21,34.14,34.15,332260.0,21.4593,21.4844,21.4404,21.4467,332260.0
2017-03-13 09:50:00,34.15,34.19,34.11,34.18,274741.0,21.4467,21.4718,21.4216,21.4655,274741.0
2017-03-13 10:00:00,34.19,34.24,34.15,34.17,210747.0,21.4718,21.5032,21.4467,21.4593,210747.0
2017-03-13 10:10:00,34.17,34.24,34.17,34.24,115548.0,21.4593,21.5032,21.4593,21.5032,115548.0
2017-03-13 10:20:00,34.24,34.26,34.2,34.26,100381.0,21.5032,21.5158,21.4781,21.5158,100381.0
2017-03-13 10:30:00,34.26,34.29,34.21,34.25,321790.0,21.5158,21.5346,21.4844,21.5095,321790.0
2017-03-13 10:40:00,34.25,34.25,34.15,34.16,160946.0,21.5095,21.5095,21.4467,21.453,160946.0
2017-03-13 10:50:00,34.17,34.18,34.12,34.15,152374.0,21.4593,21.4655,21.4279,21.4467,152374.0
2017-03-13 11:00:00,34.14,34.15,34.11,34.11,118425.0,21.4404,21.4467,21.4216,21.4216,118425.0
2017-03-13 11:10:00,34.11,34.14,34.07,34.13,479195.0,21.4216,21.4404,21.3965,21.4341,479195.0
2017-03-13 11:20:00,34.12,34.12,34.06,34.07,334855.0,21.4279,21.4279,21.3902,21.3965,334855.0
2017-03-13 11:30:00,34.08,34.09,34.05,34.08,324622.0,21.4027,21.409,21.3839,21.4027,324622.0
2017-03-13 11:40:00,34.08,34.09,34.06,34.08,145144.0,21.4027,21.409,21.3902,21.4027,145144.0
2017-03-13 11:50:00,34.08,34.09,34.03,34.03,152184.0,21.4027,21.409,21.3713,21.3713,152184.0
2017-03-13 12:00:00,34.04,34.12,34.02,34.1,157057.0,21.3776,21.4279,21.3651,21.4153,157057.0
2017-03-13 12:10:00,34.09,34.1,34.06,34.07,93263.0,21.409,21.4153,21.3902,21.3965,93263.0
2017-03-13 12:20:00,34.08,34.11,34.06,34.08,150814.0,21.4027,21.4216,21.3902,21.4027,150814.0
2017-03-13 12:30:00,34.07,34.08,34.03,34.06,78841.0,21.3965,21.4027,21.3713,21.3902,78841.0
2017-03-13 12:40:00,34.07,34.1,34.05,34.09,82527.0,21.3965,21.4153,21.3839,21.409,82527.0
2017-03-13 12:50:00,34.08,34.1,34.07,34.09,46033.0,21.4027,21.4153,21.3965,21.409,46033.0
2017-03-13 13:00:00,34.09,34.1,34.05,34.06,102905.0,21.409,21.4153,21.3839,21.3902,102905.0
2017-03-13 13:10:00,34.06,34.07,34.04,34.05,55054.0,21.3902,21.3965,21.3776,21.3839,55054.0
2017-03-13 13:20:00,34.05,34.08,34.05,34.06,37153.0,21.3839,21.4027,21.3839,21.3902,37153.0
2017-03-13 13:30:00,34.06,34.07,34.03,34.04,146263.0,21.3902,21.3965,21.3713,21.3776,146263.0
2017-03-13 13:40:00,34.04,34.05,34.03,34.04,45846.0,21.3776,21.3839,21.3713,21.3776,45846.0
2017-03-13 13:50:00,34.04,34.04,34.01,34.04,75856.0,21.3776,21.3776,21.3588,21.3776,75856.0
2017-03-13 14:00:00,34.04,34.05,34.0,34.01,66613.0,21.3776,21.3839,21.3525,21.3588,66613.0
2017-03-13 14:10:00,34.0,34.01,33.96,33.98,105318.0,21.3525,21.3588,21.3274,21.3399,105318.0
2017-03-13 14:20:00,33.98,34.0,33.97,34.0,184638.0,21.3399,21.3525,21.3337,21.3525,184638.0
2017-03-13 14:30:00,34.0,34.0,33.97,33.98,77240.0,21.3525,21.3525,21.3337,21.3399,77240.0
2017-03-13 14:40:00,33.98,33.98,33.95,33.95,165251.0,21.3399,21.3399,21.3211,21.3211,165251.0
2017-03-13 14:50:00,33.96,33.98,33.95,33.95,46509.0,21.3274,21.3399,21.3211,21.3211,46509.0
2017-03-13 15:00:00,33.95,33.99,33.95,33.98,63470.0,21.3211,21.3462,21.3211,21.3399,63470.0
2017-03-13 15:10:00,33.99,34.0,33.96,33.97,79369.0,21.3462,21.3525,21.3274,21.3337,79369.0
2017-03-13 15:20:00,33.97,33.98,33.96,33.98,137966.0,21.3337,21.3399,21.3274,21.3399,137966.0
2017-03-13 15:30:00,33.98,34.01,33.97,34.01,472417.0,21.3399,21.3588,21.3337,21.3588,472417.0
2017-03-13 15:40:00,34.01,34.05,33.99,34.04,150089.0,21.3588,21.3839,21.3462,21.3776,150089.0
2017-03-13 15:50:00,34.04,34.08,34.03,34.07,458857.0,21.3776,21.4027,21.3713,21.3965,458857.0
2017-03-14 09:30:00,33.74,33.74,33.66,33.72,285775.0,21.1892,21.1892,21.139,21.1767,285775.0
2017-03-14 09:40:00,33.72,33.73,33.57,33.58,327975.0,21.1767,21.1829,21.0825,21.0887,327975.0
2017-03-14 09:50:00,33.58,33.58,33.37,33.42,585089.0,21.0887,21.0887,20.9568,20.9882,585089.0
2017-03-14 10:00:00,33.42,33.46,33.37,33.44,243983.0,20.9882,21.0134,20.9568,21.0008,243983.0
2017-03-14 10:10:00,33.44,33.48,33.31,33.31,334330.0,21.0008,21.0259,20.9192,20.9192,334330.0
2017-03-14 10:20:00,33.31,33.39,33.3,33.38,283029.0,20.9192,20.9694,20.9129,20.9631,283029.0
2017-03-14 10:30:00,33.37,33.4,33.3,33.3,255618.0,20.9568,20.9757,20.9129,20.9129,255618.0
2017-03-14 10:40:00,33.31,33.36,33.28,33.31,244569.0,20.9192,20.9506,20.9003,20.9192,244569.0
2017-03-14 10:50:00,33.31,33.4,33.3,33.39,103485.0,20.9192,20.9757,20.9129,20.9694,103485.0
2017-03-14 11:00:00,33.38,33.41,33.35,33.4,158483.0,20.9631,20.982,20.9443,20.9757,158483.0
2017-03-14 11:10:00,33.4,33.59,33.32,33.56,372845.0,20.9757,21.095,20.9254,21.0762,372845.0
2017-03-14 11:20:00,33.56,33.6,33.51,33.53,433191.0,21.0762,21.1013,21.0448,21.0573,433191.0
2017-03-14 11:30:00,33.53,33.54,33.43,33.45,157904.0,21.0573,21.0636,20.9945,21.0071,157904.0
2017-03-14 11:40:00,33.46,33.5,33.42,33.47,82031.0,21.0134,21.0385,20.9882,21.0197,82031.0
2017-03-14 11:50:00,33.47,33.49,33.44,33.45,147238.0,21.0197,21.0322,21.0008,21.0071,147238.0
2017-03-14 12:00:00,33.45,33.47,33.37,33.38,138047.0,21.0071,21.0197,20.9568,20.9631,138047.0
2017-03-14 12:10:00,33.39,33.4,33.33,33.33,203010.0,20.9694,20.9757,20.9317,20.9317,203010.0
2017-03-14 12:20:00,33.34,33.45,33.33,33.41,167860.0,20.938,21.0071,20.9317,20.982,167860.0
2017-03-14 12:30:00,33.42,33.43,33.38,33.39,155656.0,20.9882,20.9945,20.9631,20.9694,155656.0
2017-03-14 12:40:00,33.39,33.41,33.38,33.4,65747.0,20.9694,20.982,20.9631,20.9757,65747.0
2017-03-14 12:50:00,33.4,33.4,33.36,33.37,60444.0,20.9757,20.9757,20.9506,20.9568,60444.0
2017-03-14 13:00:00,33.37,33.4,33.36,33.37,78724.0,20.9568,20.9757,20.9506,20.9568,78724.0
2017-03-14 13:10:00,33.37,33.42,33.36,33.38,79518.0,20.9568,20.9882,20.9506,20.9631,79518.0
2017-03-14 13:20:00,33.39,33.43,33.37,33.42,102878.0,20.9694,20.9945,20.9568,20.9882,102878.0
2017-03-14 13:30:00,33.41,33.46,33.4,33.41,104154.0,20.982,21.0134,20.9757,20.982,104154.0
2017-03-14 13:40:00,33.4,33.41,33.36,33.41,118177.0,20.9757,20.982,20.9506,20.982,118177.0
2017-03-14 13:50:00,33.41,33.43,33.37,33.39,78408.0,20.982,20.9945,20.9568,20.9694,78408.0
2017-03-14 14:00:00,33.39,33.42,33.37,33.41,89131.0,20.9694,20.9882,20.9568,20.982,89131.0
2017-03-14 14:10:00,33.41,33.43,33.38,33.41,118733.0,20.982,20.9945,20.9631,20.982,118733.0
2017-03-14 14:20:00,33.42,33.47,33.41,33.44,138935.0,20.9882,21.0197,20.982,21.0008,138935.0
2017-03-14 14:30:00,33.43,33.5,33.43,33.46,221583.0,20.9945,21.0385,20.9945,21.0134,221583.0
2017-03-14 14:40:00,33.45,33.47,33.39,33.41,107482.0,21.0071,21.0197,20.9694,20.982,107482.0
2017-03-14 14:50:00,33.41,33.43,33.39,33.41,106662.0,20.982,20.9945,20.9694,20.982,106662.0
2017-03-14 15:00:00,33.41,33.44,33.41,33.42,62769.0,20.982,21.0008,20.982,20.9882,62769.0
2017-03-14 15:10:00,33.42,33.43,33.39,33.4,194839.0,20.9882,20.9945,20.9694,20.9757,194839.0
2017-03-14 15:20:00,33.41,33.45,33.4,33.44,118959.0,20.982,21.0071,20.9757,21.0008,118959.0
2017-03-14 15:30:00,33.44,33.46,33.43,33.45,171325.0,21.0008,21.0134,20.9945,21.0071,171325.0
2017-03-14 15:40:00,33.45,33.46,33.42,33.43,249490.0,21.0071,21.0134,20.9882,20.9945,249490.0
2017-03-14 15:50:00,33.43,33.44,33.4,33.42,520623.0,20.9945,21.0008,20.9757,20.9882,520623.0
2017-03-15 09:30:00,33.59,33.62,33.52,33.58,421038.0,21.095,21.1139,21.0511,21.0887,421038.0
2017-03-15 09:40:00,33.57,33.6,33.51,33.55,192097.0,21.0825,21.1013,21.0448,21.0699,192097.0
2017-03-15 09:50:00,33.55,33.58,33.52,33.52,130395.0,21.0699,21.0887,21.0511,21.0511,130395.0
2017-03-15 10:00:00,33.52,33.54,33.47,33.54,297716.0,21.0511,21.0636,21.0197,21.0636,297716.0
2017-03-15 10:10:00,33.54,33.58,33.52,33.58,179770.0,21.0636,21.0887,21.0511,21.0887,179770.0
2017-03-15 10:20:00,33.58,33.63,33.56,33.6,154644.0,21.0887,21.1201,21.0762,21.1013,154644.0
2017-03-15 10:30:00,33.62,33.68,33.59,33.67,277908.0,21.1139,21.1515,21.095,21.1453,277908.0
2017-03-15 10:40:00,33.66,33.67,33.57,33.58,263446.0,21.139,21.1453,21.0825,21.0887,263446.0
2017-03-15 10:50:00,33.58,33.65,33.55,33.58,322017.0,21.0887,21.1327,21.0699,21.0887,322017.0
2017-03-15 11:00:00,33.57,33.63,33.56,33.61,278035.0,21.0825,21.1201,21.0762,21.1076,278035.0
2017-03-15 11:10:00,33.61,33.62,33.56,33.58,143063.0,21.1076,21.1139,21.0762,21.0887,143063.0
2017-03-15 11:20:00,33.58,33.62,33.57,33.59,96394.0,21.0887,21.1139,21.0825,21.095,96394.0
2017-03-15 11:30:00,33.59,33.61,33.58,33.58,125112.0,21.095,21.1076,21.0887,21.0887,125112.0
2017-03-15 11:40:00,33.58,33.62,33.58,33.59,113356.0,21.0887,21.1139,21.0887,21.095,113356.0
2017-03-15 11:50:00,33.58,33.59,33.55,33.58,131203.0,21.0887,21.095,21.0699,21.0887,131203.0
2017-03-15 12:00:00,33.58,33.64,33.57,33.63,125677.0,21.0887,21.1264,21.0825,21.1201,125677.0
2017-03-15 12:10:00,33.62,33.63,33.57,33.57,126560.0,21.1139,21.1201,21.0825,21.0825,126560.0
2017-03-15 12:20:00,33.58,33.61,33.55,33.56,122624.0,21.0887,21.1076,21.0699,21.0762,122624.0
2017-03-15 12:30:00,33.56,33.57,33.47,33.52,371150.0,21.0762,21.0825,21.0197,21.0511,371150.0
2017-03-15 12:40:00,33.53,33.53,33.48,33.5,63183.0,21.0573,21.0573,21.0259,21.0385,63183.0
2017-03-15 12:50:00,33.5,33.51,33.48,33.51,71917.0,21.0385,21.0448,21.0259,21.0448,71917.0
2017-03-15 13:00:00,33.5,33.52,33.5,33.51,56480.0,21.0385,21.0511,21.0385,21.0448,56480.0
2017-03-15 13:10:00,33.52,33.55,33.51,33.53,38338.0,21.0511,21.0699,21.0448,21.0573,38338.0
2017-03-15 13:20:00,33.52,33.53,33.5,33.51,56663.0,21.0511,21.0573,21.0385,21.0448,56663.0
2017-03-15 13:30:00,33.52,33.55,33.5,33.55,71599.0,21.0511,21.0699,21.0385,21.0699,71599.0
2017-03-15 13:40:00,33.54,33.55,33.52,33.53,67843.0,21.0636,21.0699,21.0511,21.0573,67843.0
2017-03-15 13:50:00,33.53,33.55,33.5,33.51,96886.0,21.0573,21.0699,21.0385,21.0448,96886.0
2017-03-15 14:00:00,33.52,33.71,33.52,33.65,322408.0,21.0511,21.1704,21.0511,21.1327,322408.0
2017-03-15 14:10:00,33.65,33.67,33.59,33.62,194463.0,21.1327,21.1453,21.095,21.1139,194463.0
2017-03-15 14:20:00,33.63,33.7,33.63,33.66,193545.0,21.1201,21.1641,21.1201,21.139,193545.0
2017-03-15 14:30:00,33.65,33.68,33.62,33.68,182616.0,21.1327,21.1515,21.1139,21.1515,182616.0
2017-03-15 14:40:00,33.68,33.77,33.67,33.71,396796.0,21.1515,21.2081,21.1453,21.1704,396796.0
2017-03-15 14:50:00,33.72,33.81,33.7,33.75,247882.0,21.1767,21.2332,21.1641,21.1955,247882.0
2017-03-15 15:00:00,33.76,33.79,33.75,33.77,140271.0,21.2018,21.2206,21.1955,21.2081,140271.0
2017-03-15 15:10:00,33.77,33.79,33.75,33.78,279814.0,21.2081,21.2206,21.1955,21.2143,279814.0
2017-03-15 15:20:00,33.78,33.79,33.74,33.79,163169.0,21.2143,21.2206,21.1892,21.2206,163169.0
2017-03-15 15:30:00,33.79,33.86,33.77,33.84,240600.0,21.2206,21.2646,21.2081,21.252,240600.0
2017-03-15 15:40:00,33.84,33.85,33.77,33.8,395487.0,21.252,21.2583,21.2081,21.2269,395487.0
2017-03-15 15:50:00,33.8,33.84,33.74,33.77,875953.0,21.2269,21.252,21.1892,21.2081,875953.0
2017-03-16 09:30:00,34.08,34.09,33.92,33.97,671885.0,21.4027,21.409,21.3023,21.3337,671885.0
2017-03-16 09:40:00,33.97,34.03,33.96,33.98,403665.0,21.3337,21.3713,21.3274,21.3399,403665.0
2017-03-16 09:50:00,33.98,34.0,33.89,33.96,211144.0,21.3399,21.3525,21.2834,21.3274,211144.0
2017-03-16 10:00:00,33.96,34.01,33.92,33.93,181832.0,21.3274,21.3588,21.3023,21.3085,181832.0
2017-03-16 10:10:00,33.93,33.93,33.85,33.91,158679.0,21.3085,21.3085,21.2583,21.296,158679.0
2017-03-16 10:20:00,33.92,34.05,33.89,34.03,277501.0,21.3023,21.3839,21.2834,21.3713,277501.0
2017-03-16 10:30:00,34.03,34.1,34.03,34.05,166351.0,21.3713,21.4153,21.3713,21.3839,166351.0
2017-03-16 10:40:00,34.05,34.12,34.05,34.1,121328.0,21.3839,21.4279,21.3839,21.4153,121328.0
2017-03-16 10:50:00,34.09,34.09,34.02,34.03,160745.0,21.409,21.409,21.3651,21.3713,160745.0
2017-03-16 11:00:00,34.03,34.05,33.97,33.97,278017.0,21.3713,21.3839,21.3337,21.3337,278017.0
2017-03-16 11:10:00,33.97,34.02,33.94,33.98,114924.0,21.3337,21.3651,21.3148,21.3399,114924.0
2017-03-16 11:20:00,33.98,33.98,33.94,33.95,164571.0,21.3399,21.3399,21.3148,21.3211,164571.0
2017-03-16 11:30:00,33.95,34.03,33.95,33.98,144847.0,21.3211,21.3713,21.3211,21.3399,144847.0
2017-03-16 11:40:00,33.98,34.09,33.98,34.06,166608.0,21.3399,21.409,21.3399,21.3902,166608.0
2017-03-16 11:50:00,34.06,34.14,34.05,34.1,150033.0,21.3902,21.4404,21.3839,21.4153,150033.0
2017-03-16 12:00:00,34.1,34.11,34.0,34.02,94970.0,21.4153,21.4216,21.3525,21.3651,94970.0
2017-03-16 12:10:00,34.02,34.06,34.01,34.03,112363.0,21.3651,21.3902,21.3588,21.3713,112363.0
2017-03-16 12:20:00,34.02,34.08,33.99,34.08,105207.0,21.3651,21.4027,21.3462,21.4027,105207.0
2017-03-16 12:30:00,34.08,34.11,34.06,34.07,126718.0,21.4027,21.4216,21.3902,21.3965,126718.0
2017-03-16 12:40:00,34.06,34.09,34.06,34.08,46198.0,21.3902,21.409,21.3902,21.4027,46198.0
2017-03-16 12:50:00,34.08,34.09,34.07,34.08,49998.0,21.4027,21.409,21.3965,21.4027,49998.0
2017-03-16 13:00:00,34.08,34.08,34.04,34.05,79424.0,21.4027,21.4027,21.3776,21.3839,79424.0
2017-03-16 13:10:00,34.05,34.07,34.01,34.04,198269.0,21.3839,21.3965,21.3588,21.3776,198269.0
2017-03-16 13:20:00,34.04,34.06,34.04,34.05,17312.0,21.3776,21.3902,21.3776,21.3839,17312.0
2017-03-16 13:30:00,34.05,34.08,34.03,34.04,71703.0,21.3839,21.4027,21.3713,21.3776,71703.0
2017-03-16 13:40:00,34.03,34.11,34.03,34.09,223352.0,21.3713,21.4216,21.3713,21.409,223352.0
2017-03-16 13:50:00,34.09,34.13,34.06,34.08,92824.0,21.409,21.4341,21.3902,21.4027,92824.0
2017-03-16 14:00:00,34.08,34.11,34.07,34.1,67450.0,21.4027,21.4216,21.3965,21.4153,67450.0
2017-03-16 14:10:00,34.1,34.13,34.09,34.1,95137.0,21.4153,21.4341,21.409,21.4153,95137.0
2017-03-16 14:20:00,34.09,34.12,34.08,34.1,74595.0,21.409,21.4279,21.4027,21.4153,74595.0
2017-03-16 14:30:00,34.11,34.13,34.09,34.13,86925.0,21.4216,21.4341,21.409,21.4341,86925.0
2017-03-16 14:40:00,34.13,34.13,34.07,34.09,48851.0,21.4341,21.4341,21.3965,21.409,48851.0
2017-03-16 14:50:00,34.09,34.12,34.08,34.09,52977.0,21.409,21.4279,21.4027,21.409,52977.0
2017-03-16 15:00:00,34.09,34.1,34.06,34.06,132459.0,21.409,21.4153,21.3902,21.3902,132459.0
2017-03-16 15:10:00,34.06,34.08,34.04,34.06,188993.0,21.3902,21.4027,21.3776,21.3902,188993.0
2017-03-16 15:20:00,34.06,34.1,34.05,34.07,82815.0,21.3902,21.4153,21.3839,21.3965,82815.0
2017-03-16 15:30:00,34.07,34.09,34.06,34.08,105267.0,21.3965,21.409,21.3902,21.4027,105267.0
2017-03-16 15:40:00,34.09,34.09,34.04,34.04,160893.0,21.409,21.409,21.3776,21.3776,160893.0
2017-03-16 15:50:00,34.04,34.05,34.0,34.01,427617.0,21.3776,21.3839,21.3525,21.3588,427617.0
2017-03-17 09:30:00,34.32,34.32,34.25,34.3,285124.0,21.5535,21.5535,21.5095,21.5409,285124.0
2017-03-17 09:40:00,34.29,34.34,34.28,34.34,180709.0,21.5346,21.566,21.5283,21.566,180709.0
2017-03-17 09:50:00,34.34,34.37,34.32,34.35,155373.0,21.566,21.5849,21.5535,21.5723,155373.0
2017-03-17 10:00:00,34.36,34.38,34.29,34.31,148477.0,21.5786,21.5911,21.5346,21.5472,148477.0
2017-03-17 10:10:00,34.31,34.33,34.26,34.27,52259.0,21.5472,21.5597,21.5158,21.5221,52259.0
2017-03-17 10:20:00,34.26,34.32,34.26,34.32,77489.0,21.5158,21.5535,21.5158,21.5535,77489.0
2017-03-17 10:30:00,34.32,34.32,34.26,34.26,60896.0,21.5535,21.5535,21.5158,21.5158,60896.0
2017-03-17 10:40:00,34.26,34.29,34.25,34.26,72183.0,21.5158,21.5346,21.5095,21.5158,72183.0
2017-03-17 10:50:00,34.26,34.27,34.22,34.23,66572.0,21.5158,21.5221,21.4907,21.4969,66572.0
2017-03-17 11:00:00,34.23,34.24,34.18,34.19,89855.0,21.4969,21.5032,21.4655,21.4718,89855.0
2017-03-17 11:10:00,34.18,34.24,34.17,34.22,71090.0,21.4655,21.5032,21.4593,21.4907,71090.0
2017-03-17 11:20:00,34.22,34.24,34.2,34.2,86470.0,21.4907,21.5032,21.4781,21.4781,86470.0
2017-03-17 11:30:00,34.2,34.21,34.18,34.2,93867.0,21.4781,21.4844,21.4655,21.4781,93867.0
2017-03-17 11:40:00,34.2,34.23,34.19,34.2,122749.0,21.4781,21.4969,21.4718,21.4781,122749.0
2017-03-17 11:50:00,34.2,34.23,34.18,34.23,122510.0,21.4781,21.4969,21.4655,21.4969,122510.0
2017-03-17 12:00:00,34.23,34.26,34.21,34.22,86381.0,21.4969,21.5158,21.4844,21.4907,86381.0
2017-03-17 12:10:00,34.22,34.24,34.2,34.23,34005.0,21.4907,21.5032,21.4781,21.4969,34005.0
2017-03-17 12:20:00,34.23,34.25,34.21,34.24,51370.0,21.4969,21.5095,21.4844,21.5032,51370.0
2017-03-17 12:30:00,34.24,34.38,34.22,34.33,448177.0,21.5032,21.5911,21.4907,21.5597,448177.0
2017-03-17 12:40:00,34.34,34.35,34.3,34.3,76341.0,21.566,21.5723,21.5409,21.5409,76341.0
2017-03-17 12:50:00,34.3,34.32,34.29,34.32,47378.0,21.5409,21.5535,21.5346,21.5535,47378.0
2017-03-17 13:00:00,34.32,34.33,34.29,34.3,43737.0,21.5535,21.5597,21.5346,21.5409,43737.0
2017-03-17 13:10:00,34.31,34.34,34.29,34.34,88907.0,21.5472,21.566,21.5346,21.566,88907.0
2017-03-17 13:20:00,34.34,34.39,34.33,34.38,83841.0,21.566,21.5974,21.5597,21.5911,83841.0
2017-03-17 13:30:00,34.37,34.38,34.33,34.33,42897.0,21.5849,21.5911,21.5597,21.5597,42897.0
2017-03-17 13:40:00,34.33,34.35,34.31,34.34,69678.0,21.5597,21.5723,21.5472,21.566,69678.0
2017-03-17 13:50:00,34.34,34.35,34.31,34.33,56166.0,21.566,21.5723,21.5472,21.5597,56166.0
2017-03-17 14:00:00,34.33,34.35,34.32,34.32,69688.0,21.5597,21.5723,21.5535,21.5535,69688.0
2017-03-17 14:10:00,34.33,34.37,34.32,34.37,53564.0,21.5597,21.5849,21.5535,21.5849,53564.0
2017-03-17 14:20:00,34.37,34.37,34.34,34.35,74219.0,21.5849,21.5849,21.566,21.5723,74219.0
2017-03-17 14:30:00,34.35,34.35,34.34,34.34,36231.0,21.5723,21.5723,21.566,21.566,36231.0
2017-03-17 14:40:00,34.35,34.37,34.34,34.36,39089.0,21.5723,21.5849,21.566,21.5786,39089.0
2017-03-17 14:50:00,34.37,34.38,34.36,34.37,41089.0,21.5849,21.5911,21.5786,21.5849,41089.0
2017-03-17 15:00:00,34.36,34.37,34.35,34.36,35787.0,21.5786,21.5849,21.5723,21.5786,35787.0
2017-03-17 15:10:00,34.36,34.37,34.33,34.33,63852.0,21.5786,21.5849,21.5597,21.5597,63852.0
2017-03-17 15:20:00,34.33,34.34,34.32,34.32,47916.0,21.5597,21.566,21.5535,21.5535,47916.0
2017-03-17 15:30:00,34.32,34.33,34.29,34.33,138707.0,21.5535,21.5597,21.5346,21.5597,138707.0
2017-03-17 15:40:00,34.33,34.33,34.3,34.31,181783.0,21.5597,21.5597,21.5409,21.5472,181783.0
2017-03-17 15:50:00,34.31,34.32,34.26,34.28,469811.0,21.5472,21.5535,21.5158,21.5283,469811.0
2017-03-20 09:30:00,34.13,34.18,34.06,34.14,301402.0,21.4341,21.4655,21.3902,21.4404,301402.0
2017-03-20 09:40:00,34.15,34.18,34.12,34.15,169395.0,21.4467,21.4655,21.4279,21.4467,169395.0
2017-03-20 09:50:00,34.16,34.17,34.11,34.12,100535.0,21.453,21.4593,21.4216,21.4279,100535.0
2017-03-20 10:00:00,34.12,34.18,34.11,34.17,86270.0,21.4279,21.4655,21.4216,21.4593,86270.0
2017-03-20 10:10:00,34.17,34.18,34.14,34.16,125289.0,21.4593,21.4655,21.4404,21.453,125289.0
2017-03-20 10:20:00,34.16,34.19,34.14,34.17,70134.0,21.453,21.4718,21.4404,21.4593,70134.0
2017-03-20 10:30:00,34.17,34.18,34.12,34.14,120034.0,21.4593,21.4655,21.4279,21.4404,120034.0
2017-03-20 10:40:00,34.14,34.15,34.11,34.13,49934.0,21.4404,21.4467,21.4216,21.4341,49934.0
2017-03-20 10:50:00,34.13,34.24,34.13,34.19,264922.0,21.4341,21.5032,21.4341,21.4718,264922.0
2017-03-20 11:00:00,34.19,34.21,34.15,34.19,168651.0,21.4718,21.4844,21.4467,21.4718,168651.0
2017-03-20 11:10:00,34.19,34.2,34.12,34.16,147207.0,21.4718,21.4781,21.4279,21.453,147207.0
2017-03-20 11:20:00,34.16,34.16,34.12,34.13,70619.0,21.453,21.453,21.4279,21.4341,70619.0
2017-03-20 11:30:00,34.13,34.16,34.11,34.14,46358.0,21.4341,21.453,21.4216,21.4404,46358.0
2017-03-20 11:40:00,34.14,34.16,34.13,34.15,45409.0,21.4404,21.453,21.4341,21.4467,45409.0
2017-03-20 11:50:00,34.15,34.19,34.14,34.18,112071.0,21.4467,21.4718,21.4404,21.4655,112071.0
2017-03-20 12:00:00,34.18,34.19,34.15,34.16,56551.0,21.4655,21.4718,21.4467,21.453,56551.0
2017-03-20 12:10:00,34.17,34.18,34.09,34.1,94984.0,21.4593,21.4655,21.409,21.4153,94984.0
2017-03-20 12:20:00,34.09,34.14,34.08,34.11,114509.0,21.409,21.4404,21.4027,21.4216,114509.0
2017-03-20 12:30:00,34.12,34.17,34.11,34.14,145695.0,21.4279,21.4593,21.4216,21.4404,145695.0
2017-03-20 12:40:00,34.14,34.15,34.1,34.11,66230.0,21.4404,21.4467,21.4153,21.4216,66230.0
2017-03-20 12:50:00,34.11,34.13,34.1,34.12,30207.0,21.4216,21.4341,21.4153,21.4279,30207.0
2017-03-20 13:00:00,34.11,34.12,34.09,34.1,31331.0,21.4216,21.4279,21.409,21.4153,31331.0
2017-03-20 13:10:00,34.1,34.11,34.09,34.1,41355.0,21.4153,21.4216,21.409,21.4153,41355.0
2017-03-20 13:20:00,34.09,34.12,34.09,34.1,27363.0,21.409,21.4279,21.409,21.4153,27363.0
2017-03-20 13:30:00,34.1,34.12,34.09,34.1,32794.0,21.4153,21.4279,21.409,21.4153,32794.0
2017-03-20 13:40:00,34.1,34.1,34.07,34.08,29794.0,21.4153,21.4153,21.3965,21.4027,29794.0
2017-03-20 13:50:00,34.07,34.09,34.07,34.09,18307.0,21.3965,21.409,21.3965,21.409,18307.0
2017-03-20 14:00:00,34.09,34.1,34.07,34.1,27451.0,21.409,21.4153,21.3965,21.4153,27451.0
2017-03-20 14:10:00,34.09,34.11,34.07,34.08,61729.0,21.409,21.4216,21.3965,21.4027,61729.0
2017-03-20 14:20:00,34.07,34.1,34.07,34.1,29766.0,21.3965,21.4153,21.3965,21.4153,29766.0
2017-03-20 14:30:00,34.09,34.11,34.08,34.08,49870.0,21.409,21.4216,21.4027,21.4027,49870.0
2017-03-20 14:40:00,34.09,34.09,34.06,34.07,57877.0,21.409,21.409,21.3902,21.3965,57877.0
2017-03-20 14:50:00,34.07,34.09,34.06,34.09,77205.0,21.3965,21.409,21.3902,21.409,77205.0
2017-03-20 15:00:00,34.09,34.11,34.08,34.09,58566.0,21.409,21.4216,21.4027,21.409,58566.0
2017-03-20 15:10:00,34.09,34.12,34.09,34.12,38942.0,21.409,21.4279,21.409,21.4279,38942.0
2017-03-20 15:20:00,34.12,34.15,34.1,34.14,69094.0,21.4279,21.4467,21.4153,21.4404,69094.0
2017-03-20 15:30:00,34.15,34.18,34.13,34.18,93325.0,21.4467,21.4655,21.4341,21.4655,93325.0
2017-03-20 15:40:00,34.19,34.2,34.15,34.19,83145.0,21.4718,21.4781,21.4467,21.4718,83145.0
2017-03-20 15:50:00,34.19,34.2,34.15,34.19,273842.0,21.4718,21.4781,21.4467,21.4718,273842.0
2017-03-21 09:30:00,34.51,34.53,34.45,34.5,409801.0,21.6728,21.6853,21.6351,21.6665,409801.0
2017-03-21 09:40:00,34.5,34.5,34.38,34.38,168793.0,21.6665,21.6665,21.5911,21.5911,168793.0
2017-03-21 09:50:00,34.38,34.41,34.36,34.39,133429.0,21.5911,21.61,21.5786,21.5974,133429.0
2017-03-21 10:00:00,34.39,34.4,34.35,34.36,152071.0,21.5974,21.6037,21.5723,21.5786,152071.0
2017-03-21 10:10:00,34.36,34.46,34.35,34.42,220147.0,21.5786,21.6414,21.5723,21.6163,220147.0
2017-03-21 10:20:00,34.43,34.5,34.41,34.44,262735.0,21.6225,21.6665,21.61,21.6288,262735.0
2017-03-21 10:30:00,34.44,34.44,34.35,34.37,199756.0,21.6288,21.6288,21.5723,21.5849,199756.0
2017-03-21 10:40:00,34.36,34.42,34.35,34.36,102782.0,21.5786,21.6163,21.5723,21.5786,102782.0
2017-03-21 10:50:00,34.35,34.37,34.26,34.27,158846.0,21.5723,21.5849,21.5158,21.5221,158846.0
2017-03-21 11:00:00,34.27,34.3,34.15,34.2,196381.0,21.5221,21.5409,21.4467,21.4781,196381.0
2017-03-21 11:10:00,34.22,34.29,34.21,34.25,87443.0,21.4907,21.5346,21.4844,21.5095,87443.0
2017-03-21 11:20:00,34.24,34.25,34.19,34.23,101239.0,21.5032,21.5095,21.4718,21.4969,101239.0
2017-03-21 11:30:00,34.22,34.23,34.09,34.16,114920.0,21.4907,21.4969,21.409,21.453,114920.0
2017-03-21 11:40:00,34.16,34.27,34.15,34.27,253200.0,21.453,21.5221,21.4467,21.5221,253200.0
2017-03-21 11:50:00,34.27,34.3,34.22,34.29,71469.0,21.5221,21.5409,21.4907,21.5346,71469.0
2017-03-21 12:00:00,34.29,34.35,34.26,34.34,93893.0,21.5346,21.5723,21.5158,21.566,93893.0
2017-03-21 12:10:00,34.33,34.33,34.28,34.31,79254.0,21.5597,21.5597,21.5283,21.5472,79254.0
2017-03-21 12:20:00,34.32,34.34,34.24,34.27,85338.0,21.5535,21.566,21.5032,21.5221,85338.0
2017-03-21 12:30:00,34.28,34.3,34.24,34.25,56986.0,21.5283,21.5409,21.5032,21.5095,56986.0
2017-03-21 12:40:00,34.25,34.28,34.22,34.23,60495.0,21.5095,21.5283,21.4907,21.4969,60495.0
2017-03-21 12:50:00,34.23,34.29,34.22,34.25,69011.0,21.4969,21.5346,21.4907,21.5095,69011.0
2017-03-21 13:00:00,34.26,34.28,34.24,34.25,47195.0,21.5158,21.5283,21.5032,21.5095,47195.0
2017-03-21 13:10:00,34.25,34.27,34.22,34.24,47638.0,21.5095,21.5221,21.4907,21.5032,47638.0
2017-03-21 13:20:00,34.25,34.25,34.19,34.24,47561.0,21.5095,21.5095,21.4718,21.5032,47561.0
2017-03-21 13:30:00,34.23,34.25,34.18,34.19,65890.0,21.4969,21.5095,21.4655,21.4718,65890.0
2017-03-21 13:40:00,34.2,34.22,34.17,34.18,60247.0,21.4781,21.4907,21.4593,21.4655,60247.0
2017-03-21 13:50:00,34.19,34.19,34.12,34.14,52829.0,21.4718,21.4718,21.4279,21.4404,52829.0
2017-03-21 14:00:00,34.15,34.17,34.12,34.16,57413.0,21.4467,21.4593,21.4279,21.453,57413.0
2017-03-21 14:10:00,34.16,34.23,34.15,34.23,80060.0,21.453,21.4969,21.4467,21.4969,80060.0
2017-03-21 14:20:00,34.22,34.25,34.2,34.24,65425.0,21.4907,21.5095,21.4781,21.5032,65425.0
2017-03-21 14:30:00,34.23,34.28,34.22,34.25,90217.0,21.4969,21.5283,21.4907,21.5095,90217.0
2017-03-21 14:40:00,34.25,34.25,34.21,34.25,69248.0,21.5095,21.5095,21.4844,21.5095,69248.0
2017-03-21 14:50:00,34.25,34.29,34.24,34.27,69003.0,21.5095,21.5346,21.5032,21.5221,69003.0
2017-03-21 15:00:00,34.27,34.3,34.26,34.27,127173.0,21.5221,21.5409,21.5158,21.5221,127173.0
2017-03-21 15:10:00,34.28,34.35,34.27,34.35,103805.0,21.5283,21.5723,21.5221,21.5723,103805.0
2017-03-21 15:20:00,34.35,34.36,34.31,34.36,138480.0,21.5723,21.5786,21.5472,21.5786,138480.0
2017-03-21 15:30:00,34.35,34.36,34.29,34.29,154001.0,21.5723,21.5786,21.5346,21.5346,154001.0
2017-03-21 15:40:00,34.29,34.3,34.24,34.27,131435.0,21.5346,21.5409,21.5032,21.5221,131435.0
2017-03-21 15:50:00,34.27,34.27,34.22,34.24,597744.0,21.5221,21.5221,21.4907,21.5032,597744.0
2017-03-22 09:30:00,33.99,34.03,33.96,33.98,268782.0,21.3462,21.3713,21.3274,21.3399,268782.0
2017-03-22 09:40:00,33.99,34.07,33.94,34.04,170968.0,21.3462,21.3965,21.3148,21.3776,170968.0
2017-03-22 09:50:00,34.04,34.04,33.98,33.99,122963.0,21.3776,21.3776,21.3399,21.3462,122963.0
2017-03-22 10:00:00,33.99,34.03,33.96,33.99,91714.0,21.3462,21.3713,21.3274,21.3462,91714.0
2017-03-22 10:10:00,33.98,34.0,33.91,33.95,97437.0,21.3399,21.3525,21.296,21.3211,97437.0
2017-03-22 10:20:00,33.95,34.03,33.94,34.03,51240.0,21.3211,21.3713,21.3148,21.3713,51240.0
2017-03-22 10:30:00,34.02,34.03,33.82,33.92,348775.0,21.3651,21.3713,21.2395,21.3023,348775.0
2017-03-22 10:40:00,33.93,33.95,33.8,33.81,265034.0,21.3085,21.3211,21.2269,21.2332,265034.0
2017-03-22 10:50:00,33.82,33.91,33.81,33.91,77892.0,21.2395,21.296,21.2332,21.296,77892.0
2017-03-22 11:00:00,33.92,33.95,33.86,33.88,78779.0,21.3023,21.3211,21.2646,21.2771,78779.0
2017-03-22 11:10:00,33.88,34.02,33.88,33.99,87277.0,21.2771,21.3651,21.2771,21.3462,87277.0
2017-03-22 11:20:00,33.99,34.03,33.96,34.03,67802.0,21.3462,21.3713,21.3274,21.3713,67802.0
2017-03-22 11:30:00,34.03,34.03,33.96,33.99,109356.0,21.3713,21.3713,21.3274,21.3462,109356.0
2017-03-22 11:40:00,33.99,34.03,33.98,34.02,56989.0,21.3462,21.3713,21.3399,21.3651,56989.0
2017-03-22 11:50:00,34.01,34.04,33.99,34.03,82762.0,21.3588,21.3776,21.3462,21.3713,82762.0
2017-03-22 12:00:00,34.03,34.06,34.0,34.01,79050.0,21.3713,21.3902,21.3525,21.3588,79050.0
2017-03-22 12:10:00,34.01,34.01,33.92,33.94,40746.0,21.3588,21.3588,21.3023,21.3148,40746.0
2017-03-22 12:20:00,33.94,34.0,33.94,33.99,68943.0,21.3148,21.3525,21.3148,21.3462,68943.0
2017-03-22 12:30:00,33.98,34.02,33.96,33.97,89540.0,21.3399,21.3651,21.3274,21.3337,89540.0
2017-03-22 12:40:00,33.97,33.97,33.92,33.94,42952.0,21.3337,21.3337,21.3023,21.3148,42952.0
2017-03-22 12:50:00,33.94,33.98,33.92,33.97,40188.0,21.3148,21.3399,21.3023,21.3337,40188.0
2017-03-22 13:00:00,33.97,33.98,33.93,33.98,52050.0,21.3337,21.3399,21.3085,21.3399,52050.0
2017-03-22 13:10:00,33.98,34.02,33.97,34.01,49322.0,21.3399,21.3651,21.3337,21.3588,49322.0
2017-03-22 13:20:00,34.01,34.05,34.0,34.05,53048.0,21.3588,21.3839,21.3525,21.3839,53048.0
2017-03-22 13:30:00,34.04,34.09,34.04,34.08,65314.0,21.3776,21.409,21.3776,21.4027,65314.0
2017-03-22 13:40:00,34.08,34.09,34.04,34.06,46053.0,21.4027,21.409,21.3776,21.3902,46053.0
2017-03-22 13:50:00,34.06,34.08,34.05,34.07,77709.0,21.3902,21.4027,21.3839,21.3965,77709.0
2017-03-22 14:00:00,34.07,34.09,34.05,34.05,56179.0,21.3965,21.409,21.3839,21.3839,56179.0
2017-03-22 14:10:00,34.05,34.07,34.01,34.03,40692.0,21.3839,21.3965,21.3588,21.3713,40692.0
2017-03-22 14:20:00,34.02,34.05,34.01,34.02,39052.0,21.3651,21.3839,21.3588,21.3651,39052.0
2017-03-22 14:30:00,34.03,34.07,34.02,34.07,58350.0,21.3713,21.3965,21.3651,21.3965,58350.0
2017-03-22 14:40:00,34.07,34.07,34.02,34.03,57747.0,21.3965,21.3965,21.3651,21.3713,57747.0
2017-03-22 14:50:00,34.02,34.05,34.02,34.04,47540.0,21.3651,21.3839,21.3651,21.3776,47540.0
2017-03-22 15:00:00,34.04,34.04,34.0,34.01,73290.0,21.3776,21.3776,21.3525,21.3588,73290.0
2017-03-22 15:10:00,34.02,34.07,34.01,34.07,152979.0,21.3651,21.3965,21.3588,21.3965,152979.0
2017-03-22 15:20:00,34.07,34.07,34.01,34.02,177367.0,21.3965,21.3965,21.3588,21.3651,177367.0
2017-03-22 15:30:00,34.02,34.03,33.98,34.02,343909.0,21.3651,21.3713,21.3399,21.3651,343909.0
2017-03-22 15:40:00,34.02,34.05,33.99,34.02,227032.0,21.3651,21.3839,21.3462,21.3651,227032.0
2017-03-22 15:50:00,34.01,34.05,33.98,34.0,652865.0,21.3588,21.3839,21.3399,21.3525,652865.0
2017-03-23 09:30:00,33.9,33.99,33.9,33.92,323102.0,21.2897,21.3462,21.2897,21.3023,323102.0
2017-03-23 09:40:00,33.92,33.95,33.88,33.91,93492.0,21.3023,21.3211,21.2771,21.296,93492.0
2017-03-23 09:50:00,33.91,33.93,33.89,33.9,101705.0,21.296,21.3085,21.2834,21.2897,101705.0
2017-03-23 10:00:00,33.9,33.92,33.86,33.89,84736.0,21.2897,21.3023,21.2646,21.2834,84736.0
2017-03-23 10:10:00,33.88,33.93,33.86,33.9,133283.0,21.2771,21.3085,21.2646,21.2897,133283.0
2017-03-23 10:20:00,33.9,33.95,33.89,33.95,134506.0,21.2897,21.3211,21.2834,21.3211,134506.0
2017-03-23 10:30:00,33.94,34.0,33.93,33.97,119619.0,21.3148,21.3525,21.3085,21.3337,119619.0
2017-03-23 10:40:00,33.97,34.02,33.96,33.99,86255.0,21.3337,21.3651,21.3274,21.3462,86255.0
2017-03-23 10:50:00,33.99,34.02,33.99,34.02,177600.0,21.3462,21.3651,21.3462,21.3651,177600.0
2017-03-23 11:00:00,34.02,34.08,34.01,34.06,258114.0,21.3651,21.4027,21.3588,21.3902,258114.0
2017-03-23 11:10:00,34.06,34.17,34.06,34.13,145952.0,21.3902,21.4593,21.3902,21.4341,145952.0
2017-03-23 11:20:00,34.13,34.13,34.08,34.08,164197.0,21.4341,21.4341,21.4027,21.4027,164197.0
2017-03-23 11:30:00,34.08,34.16,34.07,34.15,154816.0,21.4027,21.453,21.3965,21.4467,154816.0
2017-03-23 11:40:00,34.15,34.17,34.12,34.14,98506.0,21.4467,21.4593,21.4279,21.4404,98506.0
2017-03-23 11:50:00,34.14,34.23,34.14,34.23,235389.0,21.4404,21.4969,21.4404,21.4969,235389.0
2017-03-23 12:00:00,34.23,34.27,34.22,34.26,120726.0,21.4969,21.5221,21.4907,21.5158,120726.0
2017-03-23 12:10:00,34.27,34.27,34.2,34.22,134252.0,21.5221,21.5221,21.4781,21.4907,134252.0
2017-03-23 12:20:00,34.23,34.26,34.23,34.24,132731.0,21.4969,21.5158,21.4969,21.5032,132731.0
2017-03-23 12:30:00,34.24,34.27,34.2,34.22,80718.0,21.5032,21.5221,21.4781,21.4907,80718.0
2017-03-23 12:40:00,34.22,34.24,34.19,34.21,76087.0,21.4907,21.5032,21.4718,21.4844,76087.0
2017-03-23 12:50:00,34.21,34.25,34.2,34.25,67085.0,21.4844,21.5095,21.4781,21.5095,67085.0
2017-03-23 13:00:00,34.25,34.25,34.15,34.16,123201.0,21.5095,21.5095,21.4467,21.453,123201.0
2017-03-23 13:10:00,34.16,34.19,34.14,34.17,63105.0,21.453,21.4718,21.4404,21.4593,63105.0
2017-03-23 13:20:00,34.18,34.19,34.14,34.15,40270.0,21.4655,21.4718,21.4404,21.4467,40270.0
2017-03-23 13:30:00,34.15,34.17,34.12,34.13,87741.0,21.4467,21.4593,21.4279,21.4341,87741.0
2017-03-23 13:40:00,34.14,34.18,34.11,34.17,96036.0,21.4404,21.4655,21.4216,21.4593,96036.0
2017-03-23 13:50:00,34.18,34.2,34.16,34.18,32684.0,21.4655,21.4781,21.453,21.4655,32684.0
2017-03-23 14:00:00,34.17,34.2,34.16,34.19,49729.0,21.4593,21.4781,21.453,21.4718,49729.0
2017-03-23 14:10:00,34.19,34.2,34.13,34.14,188869.0,21.4718,21.4781,21.4341,21.4404,188869.0
2017-03-23 14:20:00,34.14,34.15,34.11,34.12,61605.0,21.4404,21.4467,21.4216,21.4279,61605.0
2017-03-23 14:30:00,34.13,34.15,34.11,34.14,27726.0,21.4341,21.4467,21.4216,21.4404,27726.0
2017-03-23 14:40:00,34.14,34.2,34.14,34.18,88538.0,21.4404,21.4781,21.4404,21.4655,88538.0
2017-03-23 14:50:00,34.18,34.19,34.15,34.16,32324.0,21.4655,21.4718,21.4467,21.453,32324.0
2017-03-23 15:00:00,34.15,34.15,34.12,34.13,72103.0,21.4467,21.4467,21.4279,21.4341,72103.0
2017-03-23 15:10:00,34.13,34.13,34.06,34.08,94913.0,21.4341,21.4341,21.3902,21.4027,94913.0
2017-03-23 15:20:00,34.09,34.13,34.05,34.06,61101.0,21.409,21.4341,21.3839,21.3902,61101.0
2017-03-23 15:30:00,34.07,34.09,34.04,34.09,191764.0,21.3965,21.409,21.3776,21.409,191764.0
2017-03-23 15:40:00,34.09,34.12,34.05,34.11,124120.0,21.409,21.4279,21.3839,21.4216,124120.0
2017-03-23 15:50:00,34.11,34.11,34.04,34.07,240304.0,21.4216,21.4216,21.3776,21.3965,240304.0
2017-03-24 09:30:00,33.88,33.91,33.85,33.87,167429.0,21.2771,21.296,21.2583,21.2709,167429.0
2017-03-24 09:40:00,33.87,33.88,33.83,33.86,119352.0,21.2709,21.2771,21.2457,21.2646,119352.0
2017-03-24 09:50:00,33.86,33.86,33.81,33.83,93976.0,21.2646,21.2646,21.2332,21.2457,93976.0
2017-03-24 10:00:00,33.82,33.84,33.8,33.81,78754.0,21.2395,21.252,21.2269,21.2332,78754.0
2017-03-24 10:10:00,33.81,33.84,33.79,33.82,129094.0,21.2332,21.252,21.2206,21.2395,129094.0
2017-03-24 10:20:00,33.81,33.82,33.78,33.81,77977.0,21.2332,21.2395,21.2143,21.2332,77977.0
2017-03-24 10:30:00,33.8,33.85,33.78,33.79,63701.0,21.2269,21.2583,21.2143,21.2206,63701.0
2017-03-24 10:40:00,33.78,33.83,33.78,33.83,37439.0,21.2143,21.2457,21.2143,21.2457,37439.0
2017-03-24 10:50:00,33.83,33.87,33.82,33.87,98484.0,21.2457,21.2709,21.2395,21.2709,98484.0
2017-03-24 11:00:00,33.86,33.87,33.82,33.82,133172.0,21.2646,21.2709,21.2395,21.2395,133172.0
2017-03-24 11:10:00,33.82,33.82,33.8,33.8,67849.0,21.2395,21.2395,21.2269,21.2269,67849.0
2017-03-24 11:20:00,33.81,33.82,33.78,33.78,52202.0,21.2332,21.2395,21.2143,21.2143,52202.0
2017-03-24 11:30:00,33.79,33.83,33.78,33.78,36985.0,21.2206,21.2457,21.2143,21.2143,36985.0
2017-03-24 11:40:00,33.79,33.81,33.77,33.8,70640.0,21.2206,21.2332,21.2081,21.2269,70640.0
2017-03-24 11:50:00,33.8,33.83,33.79,33.83,41695.0,21.2269,21.2457,21.2206,21.2457,41695.0
2017-03-24 12:00:00,33.82,33.82,33.79,33.79,62007.0,21.2395,21.2395,21.2206,21.2206,62007.0
2017-03-24 12:10:00,33.8,33.8,33.74,33.76,218395.0,21.2269,21.2269,21.1892,21.2018,218395.0
2017-03-24 12:20:00,33.76,33.84,33.75,33.83,238265.0,21.2018,21.252,21.1955,21.2457,238265.0
2017-03-24 12:30:00,33.84,33.86,33.81,33.85,216343.0,21.252,21.2646,21.2332,21.2583,216343.0
2017-03-24 12:40:00,33.85,33.86,33.84,33.85,224104.0,21.2583,21.2646,21.252,21.2583,224104.0
2017-03-24 12:50:00,33.84,33.86,33.82,33.84,45583.0,21.252,21.2646,21.2395,21.252,45583.0
2017-03-24 13:00:00,33.84,33.84,33.81,33.81,86350.0,21.252,21.252,21.2332,21.2332,86350.0
2017-03-24 13:10:00,33.81,33.82,33.79,33.81,61642.0,21.2332,21.2395,21.2206,21.2332,61642.0
2017-03-24 13:20:00,33.81,33.84,33.81,33.83,49479.0,21.2332,21.252,21.2332,21.2457,49479.0
2017-03-24 13:30:00,33.83,33.84,33.82,33.84,26107.0,21.2457,21.252,21.2395,21.252,26107.0
2017-03-24 13:40:00,33.83,33.86,33.83,33.85,78956.0,21.2457,21.2646,21.2457,21.2583,78956.0
2017-03-24 13:50:00,33.86,33.86,33.81,33.82,72306.0,21.2646,21.2646,21.2332,21.2395,72306.0
2017-03-24 14:00:00,33.83,33.84,33.82,33.83,134492.0,21.2457,21.252,21.2395,21.2457,134492.0
2017-03-24 14:10:00,33.83,33.87,33.82,33.87,49983.0,21.2457,21.2709,21.2395,21.2709,49983.0
2017-03-24 14:20:00,33.87,33.88,33.85,33.87,53797.0,21.2709,21.2771,21.2583,21.2709,53797.0
2017-03-24 14:30:00,33.88,33.9,33.84,33.84,78046.0,21.2771,21.2897,21.252,21.252,78046.0
2017-03-24 14:40:00,33.85,33.86,33.83,33.86,51494.0,21.2583,21.2646,21.2457,21.2646,51494.0
2017-03-24 14:50:00,33.86,33.86,33.83,33.86,40731.0,21.2646,21.2646,21.2457,21.2646,40731.0
2017-03-24 15:00:00,33.85,33.87,33.8,33.8,84495.0,21.2583,21.2709,21.2269,21.2269,84495.0
2017-03-24 15:10:00,33.8,33.81,33.76,33.76,106555.0,21.2269,21.2332,21.2018,21.2018,106555.0
2017-03-24 15:20:00,33.76,33.81,33.76,33.8,64643.0,21.2018,21.2332,21.2018,21.2269,64643.0
2017-03-24 15:30:00,33.79,33.84,33.75,33.82,242641.0,21.2206,21.252,21.1955,21.2395,242641.0
2017-03-24 15:40:00,33.83,33.86,33.77,33.78,264528.0,21.2457,21.2646,21.2081,21.2143,264528.0
2017-03-24 15:50:00,33.78,33.82,33.76,33.79,310704.0,21.2143,21.2395,21.2018,21.2206,310704.0
2017-03-27 09:30:00,33.62,33.7,33.62,33.69,291070.0,21.1139,21.1641,21.1139,21.1578,291070.0
2017-03-27 09:40:00,33.7,33.73,33.68,33.73,149589.0,21.1641,21.1829,21.1515,21.1829,149589.0
2017-03-27 09:50:00,33.73,33.78,33.73,33.77,64893.0,21.1829,21.2143,21.1829,21.2081,64893.0
2017-03-27 10:00:00,33.76,33.76,33.65,33.67,101141.0,21.2018,21.2018,21.1327,21.1453,101141.0
2017-03-27 10:10:00,33.67,33.71,33.63,33.64,87542.0,21.1453,21.1704,21.1201,21.1264,87542.0
2017-03-27 10:20:00,33.65,33.65,33.6,33.6,86016.0,21.1327,21.1327,21.1013,21.1013,86016.0
2017-03-27 10:30:00,33.6,33.64,33.57,33.6,118723.0,21.1013,21.1264,21.0825,21.1013,118723.0
2017-03-27 10:40:00,33.61,33.68,33.6,33.65,167070.0,21.1076,21.1515,21.1013,21.1327,167070.0
2017-03-27 10:50:00,33.65,33.75,33.64,33.75,100054.0,21.1327,21.1955,21.1264,21.1955,100054.0
2017-03-27 11:00:00,33.76,33.82,33.74,33.79,66995.0,21.2018,21.2395,21.1892,21.2206,66995.0
2017-03-27 11:10:00,33.79,33.8,33.76,33.79,148164.0,21.2206,21.2269,21.2018,21.2206,148164.0
2017-03-27 11:20:00,33.8,33.83,33.79,33.82,97147.0,21.2269,21.2457,21.2206,21.2395,97147.0
2017-03-27 11:30:00,33.83,33.85,33.8,33.83,86309.0,21.2457,21.2583,21.2269,21.2457,86309.0
2017-03-27 11:40:00,33.84,33.85,33.81,33.81,50660.0,21.252,21.2583,21.2332,21.2332,50660.0
2017-03-27 11:50:00,33.8,33.81,33.78,33.79,52491.0,21.2269,21.2332,21.2143,21.2206,52491.0
2017-03-27 12:00:00,33.79,33.81,33.77,33.77,65393.0,21.2206,21.2332,21.2081,21.2081,65393.0
2017-03-27 12:10:00,33.77,33.79,33.76,33.79,48382.0,21.2081,21.2206,21.2018,21.2206,48382.0
2017-03-27 12:20:00,33.79,33.79,33.75,33.75,28418.0,21.2206,21.2206,21.1955,21.1955,28418.0
2017-03-27 12:30:00,33.75,33.77,33.73,33.74,28944.0,21.1955,21.2081,21.1829,21.1892,28944.0
2017-03-27 12:40:00,33.74,33.77,33.73,33.76,28754.0,21.1892,21.2081,21.1829,21.2018,28754.0
2017-03-27 12:50:00,33.76,33.77,33.74,33.75,36940.0,21.2018,21.2081,21.1892,21.1955,36940.0
2017-03-27 13:00:00,33.75,33.8,33.74,33.8,44209.0,21.1955,21.2269,21.1892,21.2269,44209.0
2017-03-27 13:10:00,33.79,33.79,33.76,33.77,25371.0,21.2206,21.2206,21.2018,21.2081,25371.0
2017-03-27 13:20:00,33.77,33.79,33.73,33.74,22684.0,21.2081,21.2206,21.1829,21.1892,22684.0
2017-03-27 13:30:00,33.75,33.75,33.72,33.72,42984.0,21.1955,21.1955,21.1767,21.1767,42984.0
2017-03-27 13:40:00,33.72,33.74,33.7,33.7,40349.0,21.1767,21.1892,21.1641,21.1641,40349.0
2017-03-27 13:50:00,33.7,33.74,33.7,33.72,48580.0,21.1641,21.1892,21.1641,21.1767,48580.0
2017-03-27 14:00:00,33.72,33.73,33.71,33.72,37998.0,21.1767,21.1829,21.1704,21.1767,37998.0
2017-03-27 14:10:00,33.72,33.72,33.67,33.69,91971.0,21.1767,21.1767,21.1453,21.1578,91971.0
2017-03-27 14:20:00,33.69,33.71,33.68,33.7,67334.0,21.1578,21.1704,21.1515,21.1641,67334.0
2017-03-27 14:30:00,33.7,33.72,33.68,33.69,70999.0,21.1641,21.1767,21.1515,21.1578,70999.0
2017-03-27 14:40:00,33.69,33.7,33.68,33.7,59783.0,21.1578,21.1641,21.1515,21.1641,59783.0
2017-03-27 14:50:00,33.7,33.74,33.69,33.73,71654.0,21.1641,21.1892,21.1578,21.1829,71654.0
2017-03-27 15:00:00,33.73,33.74,33.71,33.72,64296.0,21.1829,21.1892,21.1704,21.1767,64296.0
2017-03-27 15:10:00,33.72,33.72,33.7,33.72,63692.0,21.1767,21.1767,21.1641,21.1767,63692.0
2017-03-27 15:20:00,33.72,33.73,33.7,33.71,78665.0,21.1767,21.1829,21.1641,21.1704,78665.0
2017-03-27 15:30:00,33.7,33.74,33.69,33.73,121415.0,21.1641,21.1892,21.1578,21.1829,121415.0
2017-03-27 15:40:00,33.73,33.77,33.73,33.73,88782.0,21.1829,21.2081,21.1829,21.1829,88782.0
2017-03-27 15:50:00,33.73,33.76,33.72,33.75,190464.0,21.1829,21.2018,21.1767,21.1955,190464.0
2017-03-28 09:30:00,33.78,33.9,33.77,33.86,262156.0,21.2143,21.2897,21.2081,21.2646,262156.0
2017-03-28 09:40:00,33.86,33.86,33.78,33.81,150552.0,21.2646,21.2646,21.2143,21.2332,150552.0
2017-03-28 09:50:00,33.81,33.82,33.74,33.77,195026.0,21.2332,21.2395,21.1892,21.2081,195026.0
2017-03-28 10:00:00,33.78,33.79,33.73,33.77,311364.0,21.2143,21.2206,21.1829,21.2081,311364.0
2017-03-28 10:10:00,33.77,33.79,33.75,33.77,110308.0,21.2081,21.2206,21.1955,21.2081,110308.0
2017-03-28 10:20:00,33.77,33.78,33.71,33.75,517742.0,21.2081,21.2143,21.1704,21.1955,517742.0
2017-03-28 10:30:00,33.75,33.87,33.74,33.85,133350.0,21.1955,21.2709,21.1892,21.2583,133350.0
2017-03-28 10:40:00,33.85,33.91,33.84,33.91,104857.0,21.2583,21.296,21.252,21.296,104857.0
2017-03-28 10:50:00,33.91,34.0,33.88,33.98,206425.0,21.296,21.3525,21.2771,21.3399,206425.0
2017-03-28 11:00:00,33.98,34.03,33.94,33.99,327415.0,21.3399,21.3713,21.3148,21.3462,327415.0
2017-03-28 11:10:00,33.99,34.04,33.96,34.01,180198.0,21.3462,21.3776,21.3274,21.3588,180198.0
2017-03-28 11:20:00,34.01,34.06,34.0,34.03,130390.0,21.3588,21.3902,21.3525,21.3713,130390.0
2017-03-28 11:30:00,34.03,34.06,33.97,33.98,203499.0,21.3713,21.3902,21.3337,21.3399,203499.0
2017-03-28 11:40:00,33.98,34.01,33.97,34.0,124751.0,21.3399,21.3588,21.3337,21.3525,124751.0
2017-03-28 11:50:00,34.0,34.01,33.98,34.0,120443.0,21.3525,21.3588,21.3399,21.3525,120443.0
2017-03-28 12:00:00,33.99,34.02,33.98,33.99,78487.0,21.3462,21.3651,21.3399,21.3462,78487.0
2017-03-28 12:10:00,34.0,34.03,33.96,33.99,226126.0,21.3525,21.3713,21.3274,21.3462,226126.0
2017-03-28 12:20:00,33.99,34.0,33.97,34.0,56002.0,21.3462,21.3525,21.3337,21.3525,56002.0
2017-03-28 12:30:00,33.99,34.0,33.97,33.99,69843.0,21.3462,21.3525,21.3337,21.3462,69843.0
2017-03-28 12:40:00,33.99,33.99,33.94,33.95,33300.0,21.3462,21.3462,21.3148,21.3211,33300.0
2017-03-28 12:50:00,33.94,33.95,33.91,33.93,77418.0,21.3148,21.3211,21.296,21.3085,77418.0
2017-03-28 13:00:00,33.93,33.95,33.92,33.93,29246.0,21.3085,21.3211,21.3023,21.3085,29246.0
2017-03-28 13:10:00,33.94,33.95,33.93,33.94,32638.0,21.3148,21.3211,21.3085,21.3148,32638.0
2017-03-28 13:20:00,33.94,33.95,33.92,33.93,50352.0,21.3148,21.3211,21.3023,21.3085,50352.0
2017-03-28 13:30:00,33.93,33.94,33.9,33.91,51516.0,21.3085,21.3148,21.2897,21.296,51516.0
2017-03-28 13:40:00,33.91,33.94,33.9,33.92,47584.0,21.296,21.3148,21.2897,21.3023,47584.0
2017-03-28 13:50:00,33.92,33.92,33.88,33.92,42236.0,21.3023,21.3023,21.2771,21.3023,42236.0
2017-03-28 14:00:00,33.91,33.92,33.88,33.9,76894.0,21.296,21.3023,21.2771,21.2897,76894.0
2017-03-28 14:10:00,33.9,33.93,33.88,33.9,52950.0,21.2897,21.3085,21.2771,21.2897,52950.0
2017-03-28 14:20:00,33.9,33.92,33.88,33.9,52502.0,21.2897,21.3023,21.2771,21.2897,52502.0
2017-03-28 14:30:00,33.9,33.91,33.88,33.9,112698.0,21.2897,21.296,21.2771,21.2897,112698.0
2017-03-28 14:40:00,33.91,33.94,33.88,33.89,73286.0,21.296,21.3148,21.2771,21.2834,73286.0
2017-03-28 14:50:00,33.89,33.9,33.84,33.84,105205.0,21.2834,21.2897,21.252,21.252,105205.0
2017-03-28 15:00:00,33.84,33.85,33.79,33.82,130213.0,21.252,21.2583,21.2206,21.2395,130213.0
2017-03-28 15:10:00,33.83,33.87,33.81,33.87,133144.0,21.2457,21.2709,21.2332,21.2709,133144.0
2017-03-28 15:20:00,33.87,33.88,33.84,33.86,94485.0,21.2709,21.2771,21.252,21.2646,94485.0
2017-03-28 15:30:00,33.86,33.89,33.85,33.88,113282.0,21.2646,21.2834,21.2583,21.2771,113282.0
2017-03-28 15:40:00,33.89,33.91,33.87,33.89,172988.0,21.2834,21.296,21.2709,21.2834,172988.0
2017-03-28 15:50:00,33.89,33.96,33.88,33.92,414569.0,21.2834,21.3274,21.2771,21.3023,414569.0
2017-03-29 09:30:00,33.88,33.95,33.85,33.92,230516.0,21.2771,21.3211,21.2583,21.3023,230516.0
2017-03-29 09:40:00,33.92,33.96,33.88,33.91,183401.0,21.3023,21.3274,21.2771,21.296,183401.0
2017-03-29 09:50:00,33.91,34.03,33.89,34.03,148800.0,21.296,21.3713,21.2834,21.3713,148800.0
2017-03-29 10:00:00,34.03,34.04,33.97,33.98,88677.0,21.3713,21.3776,21.3337,21.3399,88677.0
2017-03-29 10:10:00,33.98,34.03,33.98,34.03,32824.0,21.3399,21.3713,21.3399,21.3713,32824.0
2017-03-29 10:20:00,34.02,34.05,33.98,34.0,116238.0,21.3651,21.3839,21.3399,21.3525,116238.0
2017-03-29 10:30:00,34.01,34.24,34.01,34.23,549115.0,21.3588,21.5032,21.3588,21.4969,549115.0
2017-03-29 10:40:00,34.23,34.27,34.19,34.26,266762.0,21.4969,21.5221,21.4718,21.5158,266762.0
2017-03-29 10:50:00,34.26,34.31,34.24,34.26,225401.0,21.5158,21.5472,21.5032,21.5158,225401.0
2017-03-29 11:00:00,34.26,34.32,34.24,34.3,200583.0,21.5158,21.5535,21.5032,21.5409,200583.0
2017-03-29 11:10:00,34.31,34.37,34.3,34.35,222041.0,21.5472,21.5849,21.5409,21.5723,222041.0
2017-03-29 11:20:00,34.35,34.39,34.32,34.37,180630.0,21.5723,21.5974,21.5535,21.5849,180630.0
2017-03-29 11:30:00,34.37,34.38,34.33,34.38,112420.0,21.5849,21.5911,21.5597,21.5911,112420.0
2017-03-29 11:40:00,34.37,34.4,34.36,34.39,212112.0,21.5849,21.6037,21.5786,21.5974,212112.0
2017-03-29 11:50:00,34.4,34.4,34.36,34.38,135083.0,21.6037,21.6037,21.5786,21.5911,135083.0
2017-03-29 12:00:00,34.39,34.41,34.35,34.35,97199.0,21.5974,21.61,21.5723,21.5723,97199.0
2017-03-29 12:10:00,34.35,34.38,34.35,34.37,31875.0,21.5723,21.5911,21.5723,21.5849,31875.0
2017-03-29 12:20:00,34.37,34.38,34.35,34.36,40845.0,21.5849,21.5911,21.5723,21.5786,40845.0
2017-03-29 12:30:00,34.37,34.38,34.34,34.35,29932.0,21.5849,21.5911,21.566,21.5723,29932.0
2017-03-29 12:40:00,34.35,34.37,34.34,34.36,51522.0,21.5723,21.5849,21.566,21.5786,51522.0
2017-03-29 12:50:00,34.36,34.39,34.35,34.37,64122.0,21.5786,21.5974,21.5723,21.5849,64122.0
2017-03-29 13:00:00,34.37,34.38,34.34,34.37,34050.0,21.5849,21.5911,21.566,21.5849,34050.0
2017-03-29 13:10:00,34.37,34.39,34.35,34.36,51736.0,21.5849,21.5974,21.5723,21.5786,51736.0
2017-03-29 13:20:00,34.37,34.45,34.36,34.43,208461.0,21.5849,21.6351,21.5786,21.6225,208461.0
2017-03-29 13:30:00,34.43,34.47,34.42,34.45,143267.0,21.6225,21.6477,21.6163,21.6351,143267.0
2017-03-29 13:40:00,34.45,34.49,34.44,34.47,145293.0,21.6351,21.6602,21.6288,21.6477,145293.0
2017-03-29 13:50:00,34.47,34.48,34.46,34.47,51771.0,21.6477,21.6539,21.6414,21.6477,51771.0
2017-03-29 14:00:00,34.47,34.49,34.46,34.48,55325.0,21.6477,21.6602,21.6414,21.6539,55325.0
2017-03-29 14:10:00,34.48,34.48,34.43,34.43,57461.0,21.6539,21.6539,21.6225,21.6225,57461.0
2017-03-29 14:20:00,34.43,34.48,34.42,34.47,65807.0,21.6225,21.6539,21.6163,21.6477,65807.0
2017-03-29 14:30:00,34.47,34.47,34.44,34.46,58049.0,21.6477,21.6477,21.6288,21.6414,58049.0
2017-03-29 14:40:00,34.46,34.49,34.45,34.46,45127.0,21.6414,21.6602,21.6351,21.6414,45127.0
2017-03-29 14:50:00,34.47,34.49,34.46,34.49,31136.0,21.6477,21.6602,21.6414,21.6602,31136.0
2017-03-29 15:00:00,34.48,34.5,34.48,34.49,53635.0,21.6539,21.6665,21.6539,21.6602,53635.0
2017-03-29 15:10:00,34.48,34.49,34.42,34.45,93411.0,21.6539,21.6602,21.6163,21.6351,93411.0
2017-03-29 15:20:00,34.44,34.47,34.43,34.45,67875.0,21.6288,21.6477,21.6225,21.6351,67875.0
2017-03-29 15:30:00,34.45,34.48,34.45,34.48,79293.0,21.6351,21.6539,21.6351,21.6539,79293.0
2017-03-29 15:40:00,34.48,34.49,34.45,34.47,109772.0,21.6539,21.6602,21.6351,21.6477,109772.0
2017-03-29 15:50:00,34.47,34.48,34.42,34.44,394939.0,21.6477,21.6539,21.6163,21.6288,394939.0
2017-03-30 09:30:00,34.56,34.58,34.43,34.46,523155.0,21.7042,21.7167,21.6225,21.6414,523155.0
2017-03-30 09:40:00,34.47,34.49,34.38,34.46,198268.0,21.6477,21.6602,21.5911,21.6414,198268.0
2017-03-30 09:50:00,34.47,34.48,34.38,34.38,158617.0,21.6477,21.6539,21.5911,21.5911,158617.0
2017-03-30 10:00:00,34.38,34.4,34.34,34.36,324292.0,21.5911,21.6037,21.566,21.5786,324292.0
2017-03-30 10:10:00,34.36,34.45,34.36,34.43,122060.0,21.5786,21.6351,21.5786,21.6225,122060.0
2017-03-30 10:20:00,34.43,34.49,34.41,34.48,102135.0,21.6225,21.6602,21.61,21.6539,102135.0
2017-03-30 10:30:00,34.48,34.52,34.47,34.5,234914.0,21.6539,21.6791,21.6477,21.6665,234914.0
2017-03-30 10:40:00,34.5,34.54,34.47,34.53,144776.0,21.6665,21.6916,21.6477,21.6853,144776.0
2017-03-30 10:50:00,34.53,34.58,34.5,34.58,255509.0,21.6853,21.7167,21.6665,21.7167,255509.0
2017-03-30 11:00:00,34.58,34.59,34.56,34.56,140194.0,21.7167,21.723,21.7042,21.7042,140194.0
2017-03-30 11:10:00,34.56,34.6,34.53,34.6,173600.0,21.7042,21.7293,21.6853,21.7293,173600.0
2017-03-30 11:20:00,34.59,34.61,34.55,34.58,196605.0,21.723,21.7356,21.6979,21.7167,196605.0
2017-03-30 11:30:00,34.57,34.58,34.51,34.52,150151.0,21.7105,21.7167,21.6728,21.6791,150151.0
2017-03-30 11:40:00,34.52,34.53,34.49,34.49,38659.0,21.6791,21.6853,21.6602,21.6602,38659.0
2017-03-30 11:50:00,34.5,34.52,34.47,34.5,66427.0,21.6665,21.6791,21.6477,21.6665,66427.0
2017-03-30 12:00:00,34.51,34.52,34.49,34.51,73174.0,21.6728,21.6791,21.6602,21.6728,73174.0
2017-03-30 12:10:00,34.52,34.52,34.47,34.48,61486.0,21.6791,21.6791,21.6477,21.6539,61486.0
2017-03-30 12:20:00,34.48,34.49,34.46,34.48,71023.0,21.6539,21.6602,21.6414,21.6539,71023.0
2017-03-30 12:30:00,34.47,34.51,34.44,34.45,59571.0,21.6477,21.6728,21.6288,21.6351,59571.0
2017-03-30 12:40:00,34.45,34.49,34.44,34.45,60263.0,21.6351,21.6602,21.6288,21.6351,60263.0
2017-03-30 12:50:00,34.45,34.47,34.42,34.43,78899.0,21.6351,21.6477,21.6163,21.6225,78899.0
2017-03-30 13:00:00,34.42,34.47,34.41,34.47,122618.0,21.6163,21.6477,21.61,21.6477,122618.0
2017-03-30 13:10:00,34.46,34.48,34.44,34.44,24061.0,21.6414,21.6539,21.6288,21.6288,24061.0
2017-03-30 13:20:00,34.45,34.5,34.43,34.5,88008.0,21.6351,21.6665,21.6225,21.6665,88008.0
2017-03-30 13:30:00,34.5,34.52,34.49,34.5,97236.0,21.6665,21.6791,21.6602,21.6665,97236.0
2017-03-30 13:40:00,34.51,34.53,34.49,34.51,139053.0,21.6728,21.6853,21.6602,21.6728,139053.0
2017-03-30 13:50:00,34.52,34.52,34.51,34.52,42720.0,21.6791,21.6791,21.6728,21.6791,42720.0
2017-03-30 14:00:00,34.51,34.56,34.51,34.56,189842.0,21.6728,21.7042,21.6728,21.7042,189842.0
2017-03-30 14:10:00,34.55,34.59,34.55,34.58,106102.0,21.6979,21.723,21.6979,21.7167,106102.0
2017-03-30 14:20:00,34.58,34.61,34.57,34.59,160233.0,21.7167,21.7356,21.7105,21.723,160233.0
2017-03-30 14:30:00,34.59,34.61,34.59,34.59,88108.0,21.723,21.7356,21.723,21.723,88108.0
2017-03-30 14:40:00,34.59,34.6,34.59,34.59,86445.0,21.723,21.7293,21.723,21.723,86445.0
2017-03-30 14:50:00,34.59,34.6,34.54,34.56,180035.0,21.723,21.7293,21.6916,21.7042,180035.0
2017-03-30 15:00:00,34.55,34.56,34.53,34.53,155615.0,21.6979,21.7042,21.6853,21.6853,155615.0
2017-03-30 15:10:00,34.54,34.56,34.53,34.56,57616.0,21.6916,21.7042,21.6853,21.7042,57616.0
2017-03-30 15:20:00,34.55,34.56,34.54,34.56,147220.0,21.6979,21.7042,21.6916,21.7042,147220.0
2017-03-30 15:30:00,34.55,34.59,34.55,34.57,140445.0,21.6979,21.723,21.6979,21.7105,140445.0
2017-03-30 15:40:00,34.57,34.58,34.5,34.53,218355.0,21.7105,21.7167,21.6665,21.6853,218355.0
2017-03-30 15:50:00,34.53,34.54,34.49,34.54,234995.0,21.6853,21.6916,21.6602,21.6916,234995.0
2017-03-31 09:30:00,34.47,34.52,34.45,34.48,223954.0,21.6477,21.6791,21.6351,21.6539,223954.0
2017-03-31 09:40:00,34.48,34.53,34.46,34.49,166506.0,21.6539,21.6853,21.6414,21.6602,166506.0
2017-03-31 09:50:00,34.49,34.51,34.4,34.41,188243.0,21.6602,21.6728,21.6037,21.61,188243.0
2017-03-31 10:00:00,34.41,34.47,34.39,34.42,169843.0,21.61,21.6477,21.5974,21.6163,169843.0
2017-03-31 10:10:00,34.41,34.43,34.39,34.43,230303.0,21.61,21.6225,21.5974,21.6225,230303.0
2017-03-31 10:20:00,34.42,34.43,34.36,34.36,302341.0,21.6163,21.6225,21.5786,21.5786,302341.0
2017-03-31 10:30:00,34.37,34.42,34.35,34.41,245790.0,21.5849,21.6163,21.5723,21.61,245790.0
2017-03-31 10:40:00,34.41,34.46,34.39,34.45,143714.0,21.61,21.6414,21.5974,21.6351,143714.0
2017-03-31 10:50:00,34.45,34.49,34.43,34.44,117030.0,21.6351,21.6602,21.6225,21.6288,117030.0
2017-03-31 11:00:00,34.44,34.45,34.35,34.37,85738.0,21.6288,21.6351,21.5723,21.5849,85738.0
2017-03-31 11:10:00,34.37,34.44,34.35,34.43,103629.0,21.5849,21.6288,21.5723,21.6225,103629.0
2017-03-31 11:20:00,34.44,34.51,34.43,34.44,140897.0,21.6288,21.6728,21.6225,21.6288,140897.0
2017-03-31 11:30:00,34.44,34.46,34.35,34.37,146761.0,21.6288,21.6414,21.5723,21.5849,146761.0
2017-03-31 11:40:00,34.36,34.37,34.33,34.37,81186.0,21.5786,21.5849,21.5597,21.5849,81186.0
2017-03-31 11:50:00,34.38,34.4,34.36,34.4,49557.0,21.5911,21.6037,21.5786,21.6037,49557.0
2017-03-31 12:00:00,34.4,34.43,34.39,34.41,31763.0,21.6037,21.6225,21.5974,21.61,31763.0
2017-03-31 12:10:00,34.41,34.43,34.4,34.41,72906.0,21.61,21.6225,21.6037,21.61,72906.0
2017-03-31 12:20:00,34.42,34.45,34.41,34.45,67429.0,21.6163,21.6351,21.61,21.6351,67429.0
2017-03-31 12:30:00,34.45,34.48,34.44,34.48,87014.0,21.6351,21.6539,21.6288,21.6539,87014.0
2017-03-31 12:40:00,34.48,34.5,34.42,34.43,60756.0,21.6539,21.6665,21.6163,21.6225,60756.0
2017-03-31 12:50:00,34.43,34.44,34.41,34.42,47327.0,21.6225,21.6288,21.61,21.6163,47327.0
2017-03-31 13:00:00,34.42,34.44,34.4,34.41,117746.0,21.6163,21.6288,21.6037,21.61,117746.0
2017-03-31 13:10:00,34.41,34.44,34.41,34.44,41465.0,21.61,21.6288,21.61,21.6288,41465.0
2017-03-31 13:20:00,34.44,34.46,34.42,34.45,38001.0,21.6288,21.6414,21.6163,21.6351,38001.0
2017-03-31 13:30:00,34.45,34.48,34.45,34.47,49574.0,21.6351,21.6539,21.6351,21.6477,49574.0
2017-03-31 13:40:00,34.47,34.49,34.46,34.47,32460.0,21.6477,21.6602,21.6414,21.6477,32460.0
2017-03-31 13:50:00,34.47,34.5,34.46,34.46,65004.0,21.6477,21.6665,21.6414,21.6414,65004.0
2017-03-31 14:00:00,34.47,34.48,34.45,34.47,59132.0,21.6477,21.6539,21.6351,21.6477,59132.0
2017-03-31 14:10:00,34.46,34.5,34.43,34.49,77149.0,21.6414,21.6665,21.6225,21.6602,77149.0
2017-03-31 14:20:00,34.5,34.5,34.46,34.46,71862.0,21.6665,21.6665,21.6414,21.6414,71862.0
2017-03-31 14:30:00,34.46,34.48,34.45,34.46,55098.0,21.6414,21.6539,21.6351,21.6414,55098.0
2017-03-31 14:40:00,34.46,34.46,34.42,34.45,99051.0,21.6414,21.6414,21.6163,21.6351,99051.0
2017-03-31 14:50:00,34.45,34.46,34.45,34.45,35949.0,21.6351,21.6414,21.6351,21.6351,35949.0
2017-03-31 15:00:00,34.45,34.48,34.45,34.45,83033.0,21.6351,21.6539,21.6351,21.6351,83033.0
2017-03-31 15:10:00,34.45,34.49,34.45,34.47,72067.0,21.6351,21.6602,21.6351,21.6477,72067.0
2017-03-31 15:20:00,34.48,34.49,34.46,34.48,60580.0,21.6539,21.6602,21.6414,21.6539,60580.0
2017-03-31 15:30:00,34.48,34.53,34.48,34.52,145032.0,21.6539,21.6853,21.6539,21.6791,145032.0
2017-03-31 15:40:00,34.51,34.53,34.48,34.5,195663.0,21.6728,21.6853,21.6539,21.6665,195663.0
2017-03-31 15:50:00,34.5,34.53,34.49,34.52,329496.0,21.6665,21.6853,21.6602,21.6791,329496.0
2017-04-03 09:30:00,34.59,34.63,34.56,34.57,420080.0,21.723,21.7481,21.7042,21.7105,420080.0
2017-04-03 09:40:00,34.57,34.57,34.49,34.49,290447.0,21.7105,21.7105,21.6602,21.6602,290447.0
2017-04-03 09:50:00,34.5,34.51,34.4,34.44,117837.0,21.6665,21.6728,21.6037,21.6288,117837.0
2017-04-03 10:00:00,34.44,34.45,34.34,34.39,147165.0,21.6288,21.6351,21.566,21.5974,147165.0
2017-04-03 10:10:00,34.39,34.41,34.34,34.36,110977.0,21.5974,21.61,21.566,21.5786,110977.0
2017-04-03 10:20:00,34.36,34.4,34.35,34.4,135037.0,21.5786,21.6037,21.5723,21.6037,135037.0
2017-04-03 10:30:00,34.39,34.45,34.39,34.4,186645.0,21.5974,21.6351,21.5974,21.6037,186645.0
2017-04-03 10:40:00,34.39,34.4,34.34,34.36,109779.0,21.5974,21.6037,21.566,21.5786,109779.0
2017-04-03 10:50:00,34.35,34.36,34.22,34.23,163364.0,21.5723,21.5786,21.4907,21.4969,163364.0
2017-04-03 11:00:00,34.23,34.24,34.16,34.17,130966.0,21.4969,21.5032,21.453,21.4593,130966.0
2017-04-03 11:10:00,34.18,34.2,34.13,34.13,139464.0,21.4655,21.4781,21.4341,21.4341,139464.0
2017-04-03 11:20:00,34.13,34.16,34.1,34.16,121488.0,21.4341,21.453,21.4153,21.453,121488.0
2017-04-03 11:30:00,34.16,34.18,34.08,34.12,165065.0,21.453,21.4655,21.4027,21.4279,165065.0
2017-04-03 11:40:00,34.11,34.12,34.05,34.07,73171.0,21.4216,21.4279,21.3839,21.3965,73171.0
2017-04-03 11:50:00,34.06,34.1,34.05,34.06,86944.0,21.3902,21.4153,21.3839,21.3902,86944.0
2017-04-03 12:00:00,34.06,34.09,34.02,34.09,135394.0,21.3902,21.409,21.3651,21.409,135394.0
2017-04-03 12:10:00,34.09,34.11,34.05,34.09,71361.0,21.409,21.4216,21.3839,21.409,71361.0
2017-04-03 12:20:00,34.09,34.12,34.09,34.12,78523.0,21.409,21.4279,21.409,21.4279,78523.0
2017-04-03 12:30:00,34.11,34.14,34.1,34.14,77945.0,21.4216,21.4404,21.4153,21.4404,77945.0
2017-04-03 12:40:00,34.14,34.19,34.12,34.18,115105.0,21.4404,21.4718,21.4279,21.4655,115105.0
2017-04-03 12:50:00,34.18,34.19,34.15,34.19,82687.0,21.4655,21.4718,21.4467,21.4718,82687.0
2017-04-03 13:00:00,34.19,34.2,34.17,34.18,75290.0,21.4718,21.4781,21.4593,21.4655,75290.0
2017-04-03 13:10:00,34.18,34.19,34.17,34.19,34282.0,21.4655,21.4718,21.4593,21.4718,34282.0
2017-04-03 13:20:00,34.18,34.22,34.18,34.19,78860.0,21.4655,21.4907,21.4655,21.4718,78860.0
2017-04-03 13:30:00,34.2,34.21,34.17,34.18,101706.0,21.4781,21.4844,21.4593,21.4655,101706.0
2017-04-03 13:40:00,34.18,34.19,34.14,34.18,63035.0,21.4655,21.4718,21.4404,21.4655,63035.0
2017-04-03 13:50:00,34.18,34.2,34.17,34.19,43280.0,21.4655,21.4781,21.4593,21.4718,43280.0
2017-04-03 14:00:00,34.19,34.21,34.17,34.2,67637.0,21.4718,21.4844,21.4593,21.4781,67637.0
2017-04-03 14:10:00,34.2,34.21,34.16,34.18,100331.0,21.4781,21.4844,21.453,21.4655,100331.0
2017-04-03 14:20:00,34.18,34.19,34.15,34.19,132601.0,21.4655,21.4718,21.4467,21.4718,132601.0
2017-04-03 14:30:00,34.18,34.22,34.17,34.22,79294.0,21.4655,21.4907,21.4593,21.4907,79294.0
2017-04-03 14:40:00,34.22,34.28,34.22,34.27,95543.0,21.4907,21.5283,21.4907,21.5221,95543.0
2017-04-03 14:50:00,34.27,34.3,34.26,34.3,88956.0,21.5221,21.5409,21.5158,21.5409,88956.0
2017-04-03 15:00:00,34.29,34.34,34.29,34.34,153386.0,21.5346,21.566,21.5346,21.566,153386.0
2017-04-03 15:10:00,34.34,34.39,34.33,34.38,170039.0,21.566,21.5974,21.5597,21.5911,170039.0
2017-04-03 15:20:00,34.38,34.42,34.38,34.41,108864.0,21.5911,21.6163,21.5911,21.61,108864.0
2017-04-03 15:30:00,34.41,34.42,34.38,34.41,126585.0,21.61,21.6163,21.5911,21.61,126585.0
2017-04-03 15:40:00,34.41,34.42,34.38,34.39,213817.0,21.61,21.6163,21.5911,21.5974,213817.0
2017-04-03 15:50:00,34.39,34.41,34.38,34.39,322187.0,21.5974,21.61,21.5911,21.5974,322187.0
2017-04-04 09:30:00,34.52,34.53,34.42,34.43,401021.0,21.6791,21.6853,21.6163,21.6225,401021.0
2017-04-04 09:40:00,34.44,34.44,34.38,34.42,167616.0,21.6288,21.6288,21.5911,21.6163,167616.0
2017-04-04 09:50:00,34.42,34.44,34.35,34.37,76861.0,21.6163,21.6288,21.5723,21.5849,76861.0
2017-04-04 10:00:00,34.38,34.39,34.32,34.35,121036.0,21.5911,21.5974,21.5535,21.5723,121036.0
2017-04-04 10:10:00,34.35,34.43,34.34,34.43,122826.0,21.5723,21.6225,21.566,21.6225,122826.0
2017-04-04 10:20:00,34.43,34.46,34.42,34.45,92514.0,21.6225,21.6414,21.6163,21.6351,92514.0
2017-04-04 10:30:00,34.45,34.54,34.44,34.52,88505.0,21.6351,21.6916,21.6288,21.6791,88505.0
2017-04-04 10:40:00,34.52,34.57,34.5,34.5,58086.0,21.6791,21.7105,21.6665,21.6665,58086.0
2017-04-04 10:50:00,34.51,34.54,34.49,34.52,49366.0,21.6728,21.6916,21.6602,21.6791,49366.0
2017-04-04 11:00:00,34.52,34.58,34.51,34.57,84310.0,21.6791,21.7167,21.6728,21.7105,84310.0
2017-04-04 11:10:00,34.57,34.58,34.54,34.57,95181.0,21.7105,21.7167,21.6916,21.7105,95181.0
2017-04-04 11:20:00,34.58,34.61,34.55,34.55,140983.0,21.7167,21.7356,21.6979,21.6979,140983.0
2017-04-04 11:30:00,34.57,34.61,34.54,34.6,67804.0,21.7105,21.7356,21.6916,21.7293,67804.0
2017-04-04 11:40:00,34.6,34.64,34.59,34.64,47525.0,21.7293,21.7544,21.723,21.7544,47525.0
2017-04-04 11:50:00,34.64,34.66,34.62,34.62,70086.0,21.7544,21.767,21.7419,21.7419,70086.0
2017-04-04 12:00:00,34.62,34.65,34.6,34.64,52515.0,21.7419,21.7607,21.7293,21.7544,52515.0
2017-04-04 12:10:00,34.63,34.66,34.63,34.65,64714.0,21.7481,21.767,21.7481,21.7607,64714.0
2017-04-04 12:20:00,34.65,34.65,34.59,34.61,53084.0,21.7607,21.7607,21.723,21.7356,53084.0
2017-04-04 12:30:00,34.62,34.65,34.6,34.64,57753.0,21.7419,21.7607,21.7293,21.7544,57753.0
2017-04-04 12:40:00,34.65,34.65,34.6,34.62,111767.0,21.7607,21.7607,21.7293,21.7419,111767.0
2017-04-04 12:50:00,34.62,34.62,34.59,34.61,116088.0,21.7419,21.7419,21.723,21.7356,116088.0
2017-04-04 13:00:00,34.6,34.61,34.59,34.59,40500.0,21.7293,21.7356,21.723,21.723,40500.0
2017-04-04 13:10:00,34.59,34.6,34.58,34.59,106973.0,21.723,21.7293,21.7167,21.723,106973.0
2017-04-04 13:20:00,34.58,34.6,34.58,34.59,26626.0,21.7167,21.7293,21.7167,21.723,26626.0
2017-04-04 13:30:00,34.59,34.64,34.58,34.64,48119.0,21.723,21.7544,21.7167,21.7544,48119.0
2017-04-04 13:40:00,34.64,34.64,34.61,34.63,54119.0,21.7544,21.7544,21.7356,21.7481,54119.0
2017-04-04 13:50:00,34.63,34.65,34.62,34.65,29575.0,21.7481,21.7607,21.7419,21.7607,29575.0
2017-04-04 14:00:00,34.65,34.65,34.64,34.64,40907.0,21.7607,21.7607,21.7544,21.7544,40907.0
2017-04-04 14:10:00,34.64,34.67,34.64,34.66,55847.0,21.7544,21.7733,21.7544,21.767,55847.0
2017-04-04 14:20:00,34.66,34.68,34.65,34.67,60019.0,21.767,21.7795,21.7607,21.7733,60019.0
2017-04-04 14:30:00,34.67,34.69,34.66,34.68,41701.0,21.7733,21.7858,21.767,21.7795,41701.0
2017-04-04 14:40:00,34.69,34.7,34.65,34.69,89829.0,21.7858,21.7921,21.7607,21.7858,89829.0
2017-04-04 14:50:00,34.7,34.71,34.68,34.68,65067.0,21.7921,21.7984,21.7795,21.7795,65067.0
2017-04-04 15:00:00,34.68,34.7,34.67,34.68,48368.0,21.7795,21.7921,21.7733,21.7795,48368.0
2017-04-04 15:10:00,34.69,34.69,34.65,34.67,61134.0,21.7858,21.7858,21.7607,21.7733,61134.0
2017-04-04 15:20:00,34.67,34.68,34.65,34.66,46017.0,21.7733,21.7795,21.7607,21.767,46017.0
2017-04-04 15:30:00,34.66,34.71,34.65,34.7,99488.0,21.767,21.7984,21.7607,21.7921,99488.0
2017-04-04 15:40:00,34.7,34.72,34.69,34.71,121441.0,21.7921,21.8047,21.7858,21.7984,121441.0
2017-04-04 15:50:00,34.71,34.8,34.7,34.79,810739.0,21.7984,21.8549,21.7921,21.8486,810739.0
2017-04-05 09:30:00,35.05,35.11,35.05,35.08,510920.0,22.0119,22.0496,22.0119,22.0308,510920.0
2017-04-05 09:40:00,35.08,35.1,35.03,35.08,203043.0,22.0308,22.0433,21.9994,22.0308,203043.0
2017-04-05 09:50:00,35.09,35.15,35.09,35.13,262595.0,22.037,22.0747,22.037,22.0622,262595.0
2017-04-05 10:00:00,35.12,35.2,35.1,35.17,280281.0,22.0559,22.1061,22.0433,22.0873,280281.0
2017-04-05 10:10:00,35.17,35.22,35.16,35.21,245933.0,22.0873,22.1187,22.081,22.1124,245933.0
2017-04-05 10:20:00,35.21,35.27,35.2,35.23,248080.0,22.1124,22.1501,22.1061,22.125,248080.0
2017-04-05 10:30:00,35.21,35.22,35.0,35.03,522720.0,22.1124,22.1187,21.9805,21.9994,522720.0
2017-04-05 10:40:00,35.03,35.05,35.0,35.0,120353.0,21.9994,22.0119,21.9805,21.9805,120353.0
2017-04-05 10:50:00,35.0,35.02,34.96,34.98,168861.0,21.9805,21.9931,21.9554,21.968,168861.0
2017-04-05 11:00:00,34.98,34.99,34.85,34.85,132274.0,21.968,21.9742,21.8863,21.8863,132274.0
2017-04-05 11:10:00,34.85,34.91,34.82,34.87,206269.0,21.8863,21.924,21.8675,21.8989,206269.0
2017-04-05 11:20:00,34.86,34.87,34.78,34.83,218387.0,21.8926,21.8989,21.8423,21.8738,218387.0
2017-04-05 11:30:00,34.83,34.86,34.8,34.84,132114.0,21.8738,21.8926,21.8549,21.88,132114.0
2017-04-05 11:40:00,34.84,34.87,34.83,34.85,58551.0,21.88,21.8989,21.8738,21.8863,58551.0
2017-04-05 11:50:00,34.85,34.88,34.85,34.88,60863.0,21.8863,21.9052,21.8863,21.9052,60863.0
2017-04-05 12:00:00,34.88,34.88,34.85,34.87,42730.0,21.9052,21.9052,21.8863,21.8989,42730.0
2017-04-05 12:10:00,34.87,34.87,34.84,34.85,31213.0,21.8989,21.8989,21.88,21.8863,31213.0
2017-04-05 12:20:00,34.86,34.86,34.83,34.85,20483.0,21.8926,21.8926,21.8738,21.8863,20483.0
2017-04-05 12:30:00,34.85,34.86,34.84,34.84,30201.0,21.8863,21.8926,21.88,21.88,30201.0
2017-04-05 12:40:00,34.85,34.86,34.82,34.82,57977.0,21.8863,21.8926,21.8675,21.8675,57977.0
2017-04-05 12:50:00,34.81,34.83,34.79,34.83,47784.0,21.8612,21.8738,21.8486,21.8738,47784.0
2017-04-05 13:00:00,34.83,34.87,34.82,34.86,54919.0,21.8738,21.8989,21.8675,21.8926,54919.0
2017-04-05 13:10:00,34.85,34.87,34.83,34.84,24177.0,21.8863,21.8989,21.8738,21.88,24177.0
2017-04-05 13:20:00,34.84,34.86,34.82,34.85,35614.0,21.88,21.8926,21.8675,21.8863,35614.0
2017-04-05 13:30:00,34.86,34.87,34.83,34.84,42686.0,21.8926,21.8989,21.8738,21.88,42686.0
2017-04-05 13:40:00,34.84,34.87,34.81,34.85,124750.0,21.88,21.8989,21.8612,21.8863,124750.0
2017-04-05 13:50:00,34.86,34.87,34.84,34.86,32066.0,21.8926,21.8989,21.88,21.8926,32066.0
2017-04-05 14:00:00,34.87,34.89,34.8,34.83,153117.0,21.8989,21.9114,21.8549,21.8738,153117.0
2017-04-05 14:10:00,34.83,34.87,34.82,34.86,115431.0,21.8738,21.8989,21.8675,21.8926,115431.0
2017-04-05 14:20:00,34.85,34.89,34.85,34.86,43287.0,21.8863,21.9114,21.8863,21.8926,43287.0
2017-04-05 14:30:00,34.86,34.88,34.86,34.87,38799.0,21.8926,21.9052,21.8926,21.8989,38799.0
2017-04-05 14:40:00,34.87,34.9,34.85,34.87,162014.0,21.8989,21.9177,21.8863,21.8989,162014.0
2017-04-05 14:50:00,34.87,34.87,34.81,34.81,192503.0,21.8989,21.8989,21.8612,21.8612,192503.0
2017-04-05 15:00:00,34.82,34.82,34.78,34.8,156951.0,21.8675,21.8675,21.8423,21.8549,156951.0
2017-04-05 15:10:00,34.8,34.81,34.74,34.74,172813.0,21.8549,21.8612,21.8172,21.8172,172813.0
2017-04-05 15:20:00,34.74,34.74,34.62,34.68,247799.0,21.8172,21.8172,21.7419,21.7795,247799.0
2017-04-05 15:30:00,34.69,34.69,34.58,34.62,260882.0,21.7858,21.7858,21.7167,21.7419,260882.0
2017-04-05 15:40:00,34.61,34.63,34.58,34.59,223069.0,21.7356,21.7481,21.7167,21.723,223069.0
2017-04-05 15:50:00,34.59,34.61,34.57,34.59,392313.0,21.723,21.7356,21.7105,21.723,392313.0
2017-04-06 09:30:00,34.58,34.62,34.53,34.61,193668.0,21.7167,21.7419,21.6853,21.7356,193668.0
2017-04-06 09:40:00,34.61,34.68,34.6,34.61,163292.0,21.7356,21.7795,21.7293,21.7356,163292.0
2017-04-06 09:50:00,34.62,34.68,34.61,34.67,86920.0,21.7419,21.7795,21.7356,21.7733,86920.0
2017-04-06 10:00:00,34.68,34.74,34.67,34.72,150463.0,21.7795,21.8172,21.7733,21.8047,150463.0
2017-04-06 10:10:00,34.73,34.76,34.7,34.76,75745.0,21.8109,21.8298,21.7921,21.8298,75745.0
2017-04-06 10:20:00,34.75,34.87,34.75,34.86,117285.0,21.8235,21.8989,21.8235,21.8926,117285.0
2017-04-06 10:30:00,34.86,34.93,34.86,34.86,168652.0,21.8926,21.9366,21.8926,21.8926,168652.0
2017-04-06 10:40:00,34.86,34.86,34.81,34.83,144292.0,21.8926,21.8926,21.8612,21.8738,144292.0
2017-04-06 10:50:00,34.83,34.86,34.78,34.81,134907.0,21.8738,21.8926,21.8423,21.8612,134907.0
2017-04-06 11:00:00,34.81,34.85,34.81,34.84,74009.0,21.8612,21.8863,21.8612,21.88,74009.0
2017-04-06 11:10:00,34.84,34.87,34.83,34.83,66133.0,21.88,21.8989,21.8738,21.8738,66133.0
2017-04-06 11:20:00,34.82,34.82,34.74,34.76,139946.0,21.8675,21.8675,21.8172,21.8298,139946.0
2017-04-06 11:30:00,34.76,34.81,34.75,34.8,350189.0,21.8298,21.8612,21.8235,21.8549,350189.0
2017-04-06 11:40:00,34.79,34.81,34.76,34.78,192980.0,21.8486,21.8612,21.8298,21.8423,192980.0
2017-04-06 11:50:00,34.78,34.79,34.74,34.76,24204.0,21.8423,21.8486,21.8172,21.8298,24204.0
2017-04-06 12:00:00,34.77,34.78,34.74,34.75,40382.0,21.8361,21.8423,21.8172,21.8235,40382.0
2017-04-06 12:10:00,34.75,34.76,34.73,34.74,48331.0,21.8235,21.8298,21.8109,21.8172,48331.0
2017-04-06 12:20:00,34.75,34.76,34.71,34.71,46631.0,21.8235,21.8298,21.7984,21.7984,46631.0
2017-04-06 12:30:00,34.72,34.73,34.66,34.66,84426.0,21.8047,21.8109,21.767,21.767,84426.0
2017-04-06 12:40:00,34.66,34.68,34.64,34.68,96060.0,21.767,21.7795,21.7544,21.7795,96060.0
2017-04-06 12:50:00,34.68,34.69,34.66,34.68,23872.0,21.7795,21.7858,21.767,21.7795,23872.0
2017-04-06 13:00:00,34.68,34.69,34.65,34.69,37793.0,21.7795,21.7858,21.7607,21.7858,37793.0
2017-04-06 13:10:00,34.69,34.76,34.68,34.76,43273.0,21.7858,21.8298,21.7795,21.8298,43273.0
2017-04-06 13:20:00,34.75,34.76,34.71,34.71,53221.0,21.8235,21.8298,21.7984,21.7984,53221.0
2017-04-06 13:30:00,34.72,34.76,34.71,34.73,35812.0,21.8047,21.8298,21.7984,21.8109,35812.0
2017-04-06 13:40:00,34.72,34.73,34.69,34.69,53196.0,21.8047,21.8109,21.7858,21.7858,53196.0
2017-04-06 13:50:00,34.69,34.71,34.68,34.69,32776.0,21.7858,21.7984,21.7795,21.7858,32776.0
2017-04-06 14:00:00,34.69,34.7,34.67,34.67,25201.0,21.7858,21.7921,21.7733,21.7733,25201.0
2017-04-06 14:10:00,34.67,34.7,34.66,34.69,123651.0,21.7733,21.7921,21.767,21.7858,123651.0
2017-04-06 14:20:00,34.69,34.71,34.68,34.69,103114.0,21.7858,21.7984,21.7795,21.7858,103114.0
2017-04-06 14:30:00,34.7,34.72,34.7,34.72,25608.0,21.7921,21.8047,21.7921,21.8047,25608.0
2017-04-06 14:40:00,34.72,34.72,34.64,34.66,73222.0,21.8047,21.8047,21.7544,21.767,73222.0
2017-04-06 14:50:00,34.66,34.66,34.62,34.63,46124.0,21.767,21.767,21.7419,21.7481,46124.0
2017-04-06 15:00:00,34.63,34.65,34.61,34.65,98860.0,21.7481,21.7607,21.7356,21.7607,98860.0
2017-04-06 15:10:00,34.65,34.67,34.63,34.65,84476.0,21.7607,21.7733,21.7481,21.7607,84476.0
2017-04-06 15:20:00,34.66,34.69,34.65,34.68,94792.0,21.767,21.7858,21.7607,21.7795,94792.0
2017-04-06 15:30:00,34.69,34.69,34.64,34.68,83453.0,21.7858,21.7858,21.7544,21.7795,83453.0
2017-04-06 15:40:00,34.68,34.72,34.67,34.7,121417.0,21.7795,21.8047,21.7733,21.7921,121417.0
2017-04-06 15:50:00,34.7,34.74,34.69,34.74,356711.0,21.7921,21.8172,21.7858,21.8172,356711.0
2017-04-07 09:30:00,34.83,34.97,34.83,34.94,282671.0,21.8738,21.9617,21.8738,21.9428,282671.0
2017-04-07 09:40:00,34.94,34.96,34.85,34.86,181234.0,21.9428,21.9554,21.8863,21.8926,181234.0
2017-04-07 09:50:00,34.86,34.89,34.79,34.82,143903.0,21.8926,21.9114,21.8486,21.8675,143903.0
2017-04-07 10:00:00,34.82,34.86,34.76,34.84,212570.0,21.8675,21.8926,21.8298,21.88,212570.0
2017-04-07 10:10:00,34.85,34.89,34.84,34.88,104512.0,21.8863,21.9114,21.88,21.9052,104512.0
2017-04-07 10:20:00,34.89,34.9,34.85,34.85,89985.0,21.9114,21.9177,21.8863,21.8863,89985.0
2017-04-07 10:30:00,34.86,34.86,34.8,34.85,61502.0,21.8926,21.8926,21.8549,21.8863,61502.0
2017-04-07 10:40:00,34.84,34.88,34.84,34.87,88572.0,21.88,21.9052,21.88,21.8989,88572.0
2017-04-07 10:50:00,34.86,34.89,34.86,34.88,98235.0,21.8926,21.9114,21.8926,21.9052,98235.0
2017-04-07 11:00:00,34.88,34.93,34.87,34.9,225985.0,21.9052,21.9366,21.8989,21.9177,225985.0
2017-04-07 11:10:00,34.89,34.93,34.86,34.93,146801.0,21.9114,21.9366,21.8926,21.9366,146801.0
2017-04-07 11:20:00,34.93,34.99,34.91,34.94,125473.0,21.9366,21.9742,21.924,21.9428,125473.0
2017-04-07 11:30:00,34.94,34.98,34.92,34.96,168107.0,21.9428,21.968,21.9303,21.9554,168107.0
2017-04-07 11:40:00,34.95,34.96,34.93,34.94,59343.0,21.9491,21.9554,21.9366,21.9428,59343.0
2017-04-07 11:50:00,34.95,34.97,34.95,34.97,30099.0,21.9491,21.9617,21.9491,21.9617,30099.0
2017-04-07 12:00:00,34.97,34.98,34.96,34.96,21704.0,21.9617,21.968,21.9554,21.9554,21704.0
2017-04-07 12:10:00,34.97,34.97,34.93,34.95,32548.0,21.9617,21.9617,21.9366,21.9491,32548.0
2017-04-07 12:20:00,34.95,34.95,34.93,34.93,19456.0,21.9491,21.9491,21.9366,21.9366,19456.0
2017-04-07 12:30:00,34.94,34.95,34.93,34.94,32459.0,21.9428,21.9491,21.9366,21.9428,32459.0
2017-04-07 12:40:00,34.95,34.96,34.94,34.95,15661.0,21.9491,21.9554,21.9428,21.9491,15661.0
2017-04-07 12:50:00,34.96,34.96,34.91,34.91,39809.0,21.9554,21.9554,21.924,21.924,39809.0
2017-04-07 13:00:00,34.91,34.91,34.87,34.9,64732.0,21.924,21.924,21.8989,21.9177,64732.0
2017-04-07 13:10:00,34.89,34.91,34.88,34.9,28531.0,21.9114,21.924,21.9052,21.9177,28531.0
2017-04-07 13:20:00,34.89,34.95,34.89,34.95,28439.0,21.9114,21.9491,21.9114,21.9491,28439.0
2017-04-07 13:30:00,34.94,34.96,34.91,34.92,46296.0,21.9428,21.9554,21.924,21.9303,46296.0
2017-04-07 13:40:00,34.92,34.95,34.92,34.94,61730.0,21.9303,21.9491,21.9303,21.9428,61730.0
2017-04-07 13:50:00,34.94,34.95,34.93,34.93,25202.0,21.9428,21.9491,21.9366,21.9366,25202.0
2017-04-07 14:00:00,34.93,34.95,34.92,34.93,44287.0,21.9366,21.9491,21.9303,21.9366,44287.0
2017-04-07 14:10:00,34.94,34.94,34.9,34.92,64668.0,21.9428,21.9428,21.9177,21.9303,64668.0
2017-04-07 14:20:00,34.91,34.94,34.91,34.91,35536.0,21.924,21.9428,21.924,21.924,35536.0
2017-04-07 14:30:00,34.9,34.92,34.89,34.89,53924.0,21.9177,21.9303,21.9114,21.9114,53924.0
2017-04-07 14:40:00,34.89,34.89,34.85,34.87,75289.0,21.9114,21.9114,21.8863,21.8989,75289.0
2017-04-07 14:50:00,34.87,34.87,34.85,34.85,55911.0,21.8989,21.8989,21.8863,21.8863,55911.0
2017-04-07 15:00:00,34.86,34.87,34.84,34.85,63508.0,21.8926,21.8989,21.88,21.8863,63508.0
2017-04-07 15:10:00,34.85,34.87,34.83,34.85,59951.0,21.8863,21.8989,21.8738,21.8863,59951.0
2017-04-07 15:20:00,34.84,34.86,34.81,34.82,61680.0,21.88,21.8926,21.8612,21.8675,61680.0
2017-04-07 15:30:00,34.83,34.83,34.81,34.81,93884.0,21.8738,21.8738,21.8612,21.8612,93884.0
2017-04-07 15:40:00,34.82,34.83,34.8,34.82,82389.0,21.8675,21.8738,21.8549,21.8675,82389.0
2017-04-07 15:50:00,34.82,34.86,34.81,34.85,432582.0,21.8675,21.8926,21.8612,21.8863,432582.0
2017-04-10 09:30:00,34.81,34.89,34.8,34.86,242530.0,21.8612,21.9114,21.8549,21.8926,242530.0
2017-04-10 09:40:00,34.86,34.92,34.83,34.84,162620.0,21.8926,21.9303,21.8738,21.88,162620.0
2017-04-10 09:50:00,34.84,34.88,34.81,34.88,128933.0,21.88,21.9052,21.8612,21.9052,128933.0
2017-04-10 10:00:00,34.88,34.89,34.85,34.88,97744.0,21.9052,21.9114,21.8863,21.9052,97744.0
2017-04-10 10:10:00,34.88,34.91,34.85,34.86,201560.0,21.9052,21.924,21.8863,21.8926,201560.0
2017-04-10 10:20:00,34.86,34.91,34.86,34.89,85257.0,21.8926,21.924,21.8926,21.9114,85257.0
2017-04-10 10:30:00,34.89,34.92,34.89,34.91,111877.0,21.9114,21.9303,21.9114,21.924,111877.0
2017-04-10 10:40:00,34.91,34.95,34.9,34.94,89254.0,21.924,21.9491,21.9177,21.9428,89254.0
2017-04-10 10:50:00,34.95,34.96,34.92,34.93,88294.0,21.9491,21.9554,21.9303,21.9366,88294.0
2017-04-10 11:00:00,34.92,34.95,34.91,34.94,104258.0,21.9303,21.9491,21.924,21.9428,104258.0
2017-04-10 11:10:00,34.94,35.03,34.94,35.02,246247.0,21.9428,21.9994,21.9428,21.9931,246247.0
2017-04-10 11:20:00,35.02,35.03,35.0,35.03,66798.0,21.9931,21.9994,21.9805,21.9994,66798.0
2017-04-10 11:30:00,35.03,35.04,34.97,34.98,80339.0,21.9994,22.0056,21.9617,21.968,80339.0
2017-04-10 11:40:00,34.98,34.99,34.95,34.98,56248.0,21.968,21.9742,21.9491,21.968,56248.0
2017-04-10 11:50:00,34.99,34.99,34.96,34.97,48105.0,21.9742,21.9742,21.9554,21.9617,48105.0
2017-04-10 12:00:00,34.98,34.99,34.97,34.97,64613.0,21.968,21.9742,21.9617,21.9617,64613.0
2017-04-10 12:10:00,34.98,34.98,34.91,34.94,84631.0,21.968,21.968,21.924,21.9428,84631.0
2017-04-10 12:20:00,34.94,34.95,34.92,34.92,55456.0,21.9428,21.9491,21.9303,21.9303,55456.0
2017-04-10 12:30:00,34.93,34.97,34.91,34.96,83511.0,21.9366,21.9617,21.924,21.9554,83511.0
2017-04-10 12:40:00,34.96,35.0,34.95,34.99,96886.0,21.9554,21.9805,21.9491,21.9742,96886.0
2017-04-10 12:50:00,35.0,35.04,35.0,35.02,128778.0,21.9805,22.0056,21.9805,21.9931,128778.0
2017-04-10 13:00:00,35.02,35.03,35.0,35.01,24995.0,21.9931,21.9994,21.9805,21.9868,24995.0
2017-04-10 13:10:00,35.01,35.04,35.01,35.02,51405.0,21.9868,22.0056,21.9868,21.9931,51405.0
2017-04-10 13:20:00,35.03,35.04,35.02,35.03,24011.0,21.9994,22.0056,21.9931,21.9994,24011.0
2017-04-10 13:30:00,35.04,35.05,35.03,35.04,61688.0,22.0056,22.0119,21.9994,22.0056,61688.0
2017-04-10 13:40:00,35.04,35.04,35.01,35.02,28088.0,22.0056,22.0056,21.9868,21.9931,28088.0
2017-04-10 13:50:00,35.02,35.02,34.99,35.0,70420.0,21.9931,21.9931,21.9742,21.9805,70420.0
2017-04-10 14:00:00,35.01,35.02,34.99,35.01,134932.0,21.9868,21.9931,21.9742,21.9868,134932.0
2017-04-10 14:10:00,35.01,35.03,35.0,35.01,42026.0,21.9868,21.9994,21.9805,21.9868,42026.0
2017-04-10 14:20:00,35.02,35.05,35.0,35.04,133901.0,21.9931,22.0119,21.9805,22.0056,133901.0
2017-04-10 14:30:00,35.04,35.05,35.03,35.04,74221.0,22.0056,22.0119,21.9994,22.0056,74221.0
2017-04-10 14:40:00,35.03,35.1,35.03,35.1,116712.0,21.9994,22.0433,21.9994,22.0433,116712.0
2017-04-10 14:50:00,35.09,35.1,35.08,35.1,85715.0,22.037,22.0433,22.0308,22.0433,85715.0
2017-04-10 15:00:00,35.09,35.1,35.08,35.08,167070.0,22.037,22.0433,22.0308,22.0308,167070.0
2017-04-10 15:10:00,35.09,35.09,35.04,35.04,63342.0,22.037,22.037,22.0056,22.0056,63342.0
2017-04-10 15:20:00,35.04,35.04,34.99,35.01,96883.0,22.0056,22.0056,21.9742,21.9868,96883.0
2017-04-10 15:30:00,35.02,35.06,35.0,35.06,145069.0,21.9931,22.0182,21.9805,22.0182,145069.0
2017-04-10 15:40:00,35.06,35.07,35.04,35.05,164235.0,22.0182,22.0245,22.0056,22.0119,164235.0
2017-04-10 15:50:00,35.05,35.09,35.03,35.09,903142.0,22.0119,22.037,21.9994,22.037,903142.0
2017-04-11 09:30:00,35.24,35.28,35.21,35.25,419060.0,22.1312,22.1564,22.1124,22.1375,419060.0
2017-04-11 09:40:00,35.25,35.25,35.18,35.18,320711.0,22.1375,22.1375,22.0936,22.0936,320711.0
2017-04-11 09:50:00,35.18,35.24,35.16,35.2,233312.0,22.0936,22.1312,22.081,22.1061,233312.0
2017-04-11 10:00:00,35.21,35.24,35.18,35.23,175846.0,22.1124,22.1312,22.0936,22.125,175846.0
2017-04-11 10:10:00,35.23,35.24,35.12,35.14,165427.0,22.125,22.1312,22.0559,22.0684,165427.0
2017-04-11 10:20:00,35.14,35.16,35.11,35.12,116721.0,22.0684,22.081,22.0496,22.0559,116721.0
2017-04-11 10:30:00,35.11,35.12,35.03,35.08,198507.0,22.0496,22.0559,21.9994,22.0308,198507.0
2017-04-11 10:40:00,35.08,35.08,34.98,35.02,315484.0,22.0308,22.0308,21.968,21.9931,315484.0
2017-04-11 10:50:00,35.02,35.05,34.92,35.05,368665.0,21.9931,22.0119,21.9303,22.0119,368665.0
2017-04-11 11:00:00,35.04,35.13,35.02,35.06,165201.0,22.0056,22.0622,21.9931,22.0182,165201.0
2017-04-11 11:10:00,35.05,35.17,35.02,35.15,152078.0,22.0119,22.0873,21.9931,22.0747,152078.0
2017-04-11 11:20:00,35.16,35.26,35.11,35.25,211433.0,22.081,22.1438,22.0496,22.1375,211433.0
2017-04-11 11:30:00,35.25,35.25,35.17,35.21,196127.0,22.1375,22.1375,22.0873,22.1124,196127.0
2017-04-11 11:40:00,35.2,35.21,35.17,35.2,55906.0,22.1061,22.1124,22.0873,22.1061,55906.0
2017-04-11 11:50:00,35.2,35.21,35.18,35.2,78636.0,22.1061,22.1124,22.0936,22.1061,78636.0
2017-04-11 12:00:00,35.2,35.21,35.15,35.19,166191.0,22.1061,22.1124,22.0747,22.0998,166191.0
2017-04-11 12:10:00,35.19,35.24,35.18,35.23,56280.0,22.0998,22.1312,22.0936,22.125,56280.0
2017-04-11 12:20:00,35.23,35.32,35.21,35.32,102867.0,22.125,22.1815,22.1124,22.1815,102867.0
2017-04-11 12:30:00,35.31,35.32,35.27,35.29,39433.0,22.1752,22.1815,22.1501,22.1626,39433.0
2017-04-11 12:40:00,35.29,35.29,35.23,35.24,45101.0,22.1626,22.1626,22.125,22.1312,45101.0
2017-04-11 12:50:00,35.25,35.28,35.24,35.28,55289.0,22.1375,22.1564,22.1312,22.1564,55289.0
2017-04-11 13:00:00,35.27,35.33,35.27,35.32,106325.0,22.1501,22.1878,22.1501,22.1815,106325.0
2017-04-11 13:10:00,35.31,35.33,35.29,35.3,92188.0,22.1752,22.1878,22.1626,22.1689,92188.0
2017-04-11 13:20:00,35.3,35.31,35.29,35.3,70884.0,22.1689,22.1752,22.1626,22.1689,70884.0
2017-04-11 13:30:00,35.3,35.32,35.28,35.32,65023.0,22.1689,22.1815,22.1564,22.1815,65023.0
2017-04-11 13:40:00,35.31,35.32,35.26,35.27,89899.0,22.1752,22.1815,22.1438,22.1501,89899.0
2017-04-11 13:50:00,35.27,35.3,35.26,35.3,71549.0,22.1501,22.1689,22.1438,22.1689,71549.0
2017-04-11 14:00:00,35.3,35.32,35.29,35.3,83868.0,22.1689,22.1815,22.1626,22.1689,83868.0
2017-04-11 14:10:00,35.3,35.3,35.25,35.29,87894.0,22.1689,22.1689,22.1375,22.1626,87894.0
2017-04-11 14:20:00,35.29,35.32,35.28,35.32,78425.0,22.1626,22.1815,22.1564,22.1815,78425.0
2017-04-11 14:30:00,35.31,35.35,35.31,35.35,114554.0,22.1752,22.2003,22.1752,22.2003,114554.0
2017-04-11 14:40:00,35.34,35.39,35.33,35.38,153472.0,22.194,22.2254,22.1878,22.2192,153472.0
2017-04-11 14:50:00,35.38,35.4,35.36,35.37,131220.0,22.2192,22.2317,22.2066,22.2129,131220.0
2017-04-11 15:00:00,35.38,35.39,35.34,35.36,80219.0,22.2192,22.2254,22.194,22.2066,80219.0
2017-04-11 15:10:00,35.36,35.36,35.29,35.32,142520.0,22.2066,22.2066,22.1626,22.1815,142520.0
2017-04-11 15:20:00,35.32,35.33,35.31,35.32,117137.0,22.1815,22.1878,22.1752,22.1815,117137.0
2017-04-11 15:30:00,35.32,35.35,35.3,35.32,131761.0,22.1815,22.2003,22.1689,22.1815,131761.0
2017-04-11 15:40:00,35.33,35.33,35.3,35.31,140953.0,22.1878,22.1878,22.1689,22.1752,140953.0
2017-04-11 15:50:00,35.32,35.38,35.3,35.38,574094.0,22.1815,22.2192,22.1689,22.2192,574094.0
2017-04-12 09:30:00,35.4,35.42,35.33,35.4,295903.0,22.2317,22.2443,22.1878,22.2317,295903.0
2017-04-12 09:40:00,35.4,35.47,35.39,35.45,213726.0,22.2317,22.2757,22.2254,22.2631,213726.0
2017-04-12 09:50:00,35.45,35.46,35.39,35.43,153290.0,22.2631,22.2694,22.2254,22.2506,153290.0
2017-04-12 10:00:00,35.43,35.48,35.42,35.45,190616.0,22.2506,22.282,22.2443,22.2631,190616.0
2017-04-12 10:10:00,35.45,35.56,35.45,35.55,271342.0,22.2631,22.3322,22.2631,22.3259,271342.0
2017-04-12 10:20:00,35.55,35.6,35.53,35.57,157009.0,22.3259,22.3573,22.3134,22.3385,157009.0
2017-04-12 10:30:00,35.57,35.69,35.56,35.59,198454.0,22.3385,22.4138,22.3322,22.351,198454.0
2017-04-12 10:40:00,35.59,35.61,35.5,35.5,339894.0,22.351,22.3636,22.2945,22.2945,339894.0
2017-04-12 10:50:00,35.51,35.56,35.49,35.52,242029.0,22.3008,22.3322,22.2882,22.3071,242029.0
2017-04-12 11:00:00,35.52,35.54,35.47,35.47,295740.0,22.3071,22.3196,22.2757,22.2757,295740.0
2017-04-12 11:10:00,35.47,35.49,35.43,35.48,333910.0,22.2757,22.2882,22.2506,22.282,333910.0
2017-04-12 11:20:00,35.48,35.5,35.45,35.47,366394.0,22.282,22.2945,22.2631,22.2757,366394.0
2017-04-12 11:30:00,35.46,35.47,35.4,35.41,242780.0,22.2694,22.2757,22.2317,22.238,242780.0
2017-04-12 11:40:00,35.41,35.41,35.38,35.41,94297.0,22.238,22.238,22.2192,22.238,94297.0
2017-04-12 11:50:00,35.41,35.41,35.35,35.38,211378.0,22.238,22.238,22.2003,22.2192,211378.0
2017-04-12 12:00:00,35.39,35.39,35.35,35.36,73932.0,22.2254,22.2254,22.2003,22.2066,73932.0
2017-04-12 12:10:00,35.36,35.38,35.34,35.35,115524.0,22.2066,22.2192,22.194,22.2003,115524.0
2017-04-12 12:20:00,35.36,35.38,35.35,35.38,43735.0,22.2066,22.2192,22.2003,22.2192,43735.0
2017-04-12 12:30:00,35.38,35.44,35.37,35.42,107961.0,22.2192,22.2568,22.2129,22.2443,107961.0
2017-04-12 12:40:00,35.41,35.42,35.4,35.41,25655.0,22.238,22.2443,22.2317,22.238,25655.0
2017-04-12 12:50:00,35.41,35.42,35.38,35.42,192738.0,22.238,22.2443,22.2192,22.2443,192738.0
2017-04-12 13:00:00,35.41,35.44,35.41,35.44,61418.0,22.238,22.2568,22.238,22.2568,61418.0
2017-04-12 13:10:00,35.43,35.44,35.38,35.39,29668.0,22.2506,22.2568,22.2192,22.2254,29668.0
2017-04-12 13:20:00,35.38,35.39,35.36,35.38,68625.0,22.2192,22.2254,22.2066,22.2192,68625.0
2017-04-12 13:30:00,35.38,35.4,35.36,35.4,51400.0,22.2192,22.2317,22.2066,22.2317,51400.0
2017-04-12 13:40:00,35.4,35.43,35.39,35.43,34481.0,22.2317,22.2506,22.2254,22.2506,34481.0
2017-04-12 13:50:00,35.42,35.46,35.39,35.44,88831.0,22.2443,22.2694,22.2254,22.2568,88831.0
2017-04-12 14:00:00,35.46,35.46,35.39,35.41,91990.0,22.2694,22.2694,22.2254,22.238,91990.0
2017-04-12 14:10:00,35.41,35.43,35.4,35.41,95788.0,22.238,22.2506,22.2317,22.238,95788.0
2017-04-12 14:20:00,35.41,35.44,35.41,35.43,75907.0,22.238,22.2568,22.238,22.2506,75907.0
2017-04-12 14:30:00,35.42,35.43,35.39,35.4,53208.0,22.2443,22.2506,22.2254,22.2317,53208.0
2017-04-12 14:40:00,35.4,35.4,35.35,35.35,120352.0,22.2317,22.2317,22.2003,22.2003,120352.0
2017-04-12 14:50:00,35.35,35.37,35.31,35.33,97488.0,22.2003,22.2129,22.1752,22.1878,97488.0
2017-04-12 15:00:00,35.33,35.34,35.3,35.34,65752.0,22.1878,22.194,22.1689,22.194,65752.0
2017-04-12 15:10:00,35.34,35.41,35.33,35.4,210312.0,22.194,22.238,22.1878,22.2317,210312.0
2017-04-12 15:20:00,35.4,35.46,35.4,35.45,205030.0,22.2317,22.2694,22.2317,22.2631,205030.0
2017-04-12 15:30:00,35.45,35.46,35.42,35.43,105801.0,22.2631,22.2694,22.2443,22.2506,105801.0
2017-04-12 15:40:00,35.43,35.44,35.4,35.43,329025.0,22.2506,22.2568,22.2317,22.2506,329025.0
2017-04-12 15:50:00,35.43,35.46,35.42,35.45,324725.0,22.2506,22.2694,22.2443,22.2631,324725.0
2017-04-13 09:30:00,35.28,35.35,35.27,35.32,449273.0,22.1564,22.2003,22.1501,22.1815,449273.0
2017-04-13 09:40:00,35.32,35.36,35.29,35.31,509740.0,22.1815,22.2066,22.1626,22.1752,509740.0
2017-04-13 09:50:00,35.3,35.39,35.29,35.38,288356.0,22.1689,22.2254,22.1626,22.2192,288356.0
2017-04-13 10:00:00,35.38,35.44,35.36,35.43,223194.0,22.2192,22.2568,22.2066,22.2506,223194.0
2017-04-13 10:10:00,35.42,35.44,35.4,35.4,192218.0,22.2443,22.2568,22.2317,22.2317,192218.0
2017-04-13 10:20:00,35.4,35.43,35.36,35.36,245869.0,22.2317,22.2506,22.2066,22.2066,245869.0
2017-04-13 10:30:00,35.36,35.42,35.34,35.41,252827.0,22.2066,22.2443,22.194,22.238,252827.0
2017-04-13 10:40:00,35.41,35.42,35.35,35.36,172517.0,22.238,22.2443,22.2003,22.2066,172517.0
2017-04-13 10:50:00,35.36,35.38,35.32,35.33,160911.0,22.2066,22.2192,22.1815,22.1878,160911.0
2017-04-13 11:00:00,35.33,35.39,35.32,35.35,154932.0,22.1878,22.2254,22.1815,22.2003,154932.0
2017-04-13 11:10:00,35.34,35.39,35.33,35.37,172796.0,22.194,22.2254,22.1878,22.2129,172796.0
2017-04-13 11:20:00,35.37,35.39,35.35,35.39,167128.0,22.2129,22.2254,22.2003,22.2254,167128.0
2017-04-13 11:30:00,35.39,35.44,35.37,35.39,236732.0,22.2254,22.2568,22.2129,22.2254,236732.0
2017-04-13 11:40:00,35.39,35.4,35.36,35.37,51344.0,22.2254,22.2317,22.2066,22.2129,51344.0
2017-04-13 11:50:00,35.36,35.38,35.34,35.38,81678.0,22.2066,22.2192,22.194,22.2192,81678.0
2017-04-13 12:00:00,35.37,35.38,35.3,35.31,103145.0,22.2129,22.2192,22.1689,22.1752,103145.0
2017-04-13 12:10:00,35.31,35.32,35.3,35.31,92906.0,22.1752,22.1815,22.1689,22.1752,92906.0
2017-04-13 12:20:00,35.31,35.32,35.24,35.26,226489.0,22.1752,22.1815,22.1312,22.1438,226489.0
2017-04-13 12:30:00,35.26,35.28,35.24,35.26,251815.0,22.1438,22.1564,22.1312,22.1438,251815.0
2017-04-13 12:40:00,35.26,35.27,35.19,35.2,274366.0,22.1438,22.1501,22.0998,22.1061,274366.0
2017-04-13 12:50:00,35.2,35.21,35.15,35.17,197603.0,22.1061,22.1124,22.0747,22.0873,197603.0
2017-04-13 13:00:00,35.16,35.17,35.1,35.11,117577.0,22.081,22.0873,22.0433,22.0496,117577.0
2017-04-13 13:10:00,35.11,35.14,35.1,35.13,197198.0,22.0496,22.0684,22.0433,22.0622,197198.0
2017-04-13 13:20:00,35.13,35.13,35.08,35.1,154415.0,22.0622,22.0622,22.0308,22.0433,154415.0
2017-04-13 13:30:00,35.09,35.1,35.05,35.08,98058.0,22.037,22.0433,22.0119,22.0308,98058.0
2017-04-13 13:40:00,35.08,35.09,35.03,35.04,109196.0,22.0308,22.037,21.9994,22.0056,109196.0
2017-04-13 13:50:00,35.04,35.05,35.01,35.02,67983.0,22.0056,22.0119,21.9868,21.9931,67983.0
2017-04-13 14:00:00,35.02,35.08,35.01,35.08,55177.0,21.9931,22.0308,21.9868,22.0308,55177.0
2017-04-13 14:10:00,35.07,35.09,35.05,35.08,61293.0,22.0245,22.037,22.0119,22.0308,61293.0
2017-04-13 14:20:00,35.08,35.14,35.07,35.13,75871.0,22.0308,22.0684,22.0245,22.0622,75871.0
2017-04-13 14:30:00,35.13,35.14,35.09,35.09,80543.0,22.0622,22.0684,22.037,22.037,80543.0
2017-04-13 14:40:00,35.09,35.12,35.09,35.12,104663.0,22.037,22.0559,22.037,22.0559,104663.0
2017-04-13 14:50:00,35.12,35.14,35.11,35.14,72769.0,22.0559,22.0684,22.0496,22.0684,72769.0
2017-04-13 15:00:00,35.13,35.15,35.11,35.12,108500.0,22.0622,22.0747,22.0496,22.0559,108500.0
2017-04-13 15:10:00,35.12,35.13,35.05,35.07,82231.0,22.0559,22.0622,22.0119,22.0245,82231.0
2017-04-13 15:20:00,35.07,35.07,35.03,35.04,104835.0,22.0245,22.0245,21.9994,22.0056,104835.0
2017-04-13 15:30:00,35.04,35.06,34.95,34.95,249811.0,22.0056,22.0182,21.9491,21.9491,249811.0
2017-04-13 15:40:00,34.95,35.02,34.93,35.01,391532.0,21.9491,21.9931,21.9366,21.9868,391532.0
2017-04-13 15:50:00,35.02,35.02,34.97,34.99,538800.0,21.9931,21.9931,21.9617,21.9742,538800.0
2017-04-17 09:30:00,34.94,34.98,34.82,34.83,413777.0,21.9428,21.968,21.8675,21.8738,413777.0
2017-04-17 09:40:00,34.82,34.83,34.71,34.79,273730.0,21.8675,21.8738,21.7984,21.8486,273730.0
2017-04-17 09:50:00,34.79,34.86,34.77,34.78,239470.0,21.8486,21.8926,21.8361,21.8423,239470.0
2017-04-17 10:00:00,34.79,34.93,34.78,34.92,191759.0,21.8486,21.9366,21.8423,21.9303,191759.0
2017-04-17 10:10:00,34.92,34.99,34.9,34.92,202106.0,21.9303,21.9742,21.9177,21.9303,202106.0
2017-04-17 10:20:00,34.92,34.97,34.88,34.9,182210.0,21.9303,21.9617,21.9052,21.9177,182210.0
2017-04-17 10:30:00,34.9,34.91,34.86,34.88,92427.0,21.9177,21.924,21.8926,21.9052,92427.0
2017-04-17 10:40:00,34.88,34.9,34.83,34.9,115889.0,21.9052,21.9177,21.8738,21.9177,115889.0
2017-04-17 10:50:00,34.9,34.94,34.87,34.92,112373.0,21.9177,21.9428,21.8989,21.9303,112373.0
2017-04-17 11:00:00,34.93,34.95,34.9,34.9,91860.0,21.9366,21.9491,21.9177,21.9177,91860.0
2017-04-17 11:10:00,34.91,34.96,34.9,34.95,93436.0,21.924,21.9554,21.9177,21.9491,93436.0
2017-04-17 11:20:00,34.95,34.96,34.91,34.93,89883.0,21.9491,21.9554,21.924,21.9366,89883.0
2017-04-17 11:30:00,34.93,34.93,34.87,34.9,176023.0,21.9366,21.9366,21.8989,21.9177,176023.0
2017-04-17 11:40:00,34.89,34.92,34.88,34.91,202026.0,21.9114,21.9303,21.9052,21.924,202026.0
2017-04-17 11:50:00,34.91,34.93,34.86,34.88,138231.0,21.924,21.9366,21.8926,21.9052,138231.0
2017-04-17 12:00:00,34.88,34.91,34.84,34.85,121499.0,21.9052,21.924,21.88,21.8863,121499.0
2017-04-17 12:10:00,34.86,34.88,34.85,34.85,90756.0,21.8926,21.9052,21.8863,21.8863,90756.0
2017-04-17 12:20:00,34.85,34.88,34.84,34.86,41746.0,21.8863,21.9052,21.88,21.8926,41746.0
2017-04-17 12:30:00,34.86,34.87,34.8,34.81,91041.0,21.8926,21.8989,21.8549,21.8612,91041.0
2017-04-17 12:40:00,34.82,34.85,34.8,34.84,92881.0,21.8675,21.8863,21.8549,21.88,92881.0
2017-04-17 12:50:00,34.84,34.86,34.83,34.84,55067.0,21.88,21.8926,21.8738,21.88,55067.0
2017-04-17 13:00:00,34.83,34.89,34.8,34.88,244049.0,21.8738,21.9114,21.8549,21.9052,244049.0
2017-04-17 13:10:00,34.89,34.89,34.86,34.87,95220.0,21.9114,21.9114,21.8926,21.8989,95220.0
2017-04-17 13:20:00,34.87,34.89,34.85,34.87,73991.0,21.8989,21.9114,21.8863,21.8989,73991.0
2017-04-17 13:30:00,34.87,34.88,34.85,34.87,40171.0,21.8989,21.9052,21.8863,21.8989,40171.0
2017-04-17 13:40:00,34.88,34.89,34.85,34.86,55795.0,21.9052,21.9114,21.8863,21.8926,55795.0
2017-04-17 13:50:00,34.87,34.89,34.85,34.88,60080.0,21.8989,21.9114,21.8863,21.9052,60080.0
2017-04-17 14:00:00,34.88,34.91,34.87,34.9,60312.0,21.9052,21.924,21.8989,21.9177,60312.0
2017-04-17 14:10:00,34.89,34.92,34.89,34.92,84414.0,21.9114,21.9303,21.9114,21.9303,84414.0
2017-04-17 14:20:00,34.91,34.95,34.91,34.94,165740.0,21.924,21.9491,21.924,21.9428,165740.0
2017-04-17 14:30:00,34.94,34.95,34.94,34.95,32403.0,21.9428,21.9491,21.9428,21.9491,32403.0
2017-04-17 14:40:00,34.95,34.95,34.92,34.95,52473.0,21.9491,21.9491,21.9303,21.9491,52473.0
2017-04-17 14:50:00,34.95,34.95,34.92,34.94,82598.0,21.9491,21.9491,21.9303,21.9428,82598.0
2017-04-17 15:00:00,34.93,34.95,34.93,34.94,37851.0,21.9366,21.9491,21.9366,21.9428,37851.0
2017-04-17 15:10:00,34.94,34.97,34.92,34.97,112878.0,21.9428,21.9617,21.9303,21.9617,112878.0
2017-04-17 15:20:00,34.96,35.03,34.96,35.03,85196.0,21.9554,21.9994,21.9554,21.9994,85196.0
2017-04-17 15:30:00,35.02,35.03,34.98,35.02,192382.0,21.9931,21.9994,21.968,21.9931,192382.0
2017-04-17 15:40:00,35.02,35.06,35.02,35.06,127376.0,21.9931,22.0182,21.9931,22.0182,127376.0
2017-04-17 15:50:00,35.06,35.06,35.02,35.03,283526.0,22.0182,22.0182,21.9931,21.9994,283526.0
2017-04-18 09:30:00,34.74,34.78,34.7,34.73,417857.0,21.8172,21.8423,21.7921,21.8109,417857.0
2017-04-18 09:40:00,34.73,34.75,34.68,34.74,123191.0,21.8109,21.8235,21.7795,21.8172,123191.0
2017-04-18 09:50:00,34.75,34.84,34.72,34.84,203594.0,21.8235,21.88,21.8047,21.88,203594.0
2017-04-18 10:00:00,34.84,34.9,34.82,34.87,171177.0,21.88,21.9177,21.8675,21.8989,171177.0
2017-04-18 10:10:00,34.87,34.94,34.86,34.89,187991.0,21.8989,21.9428,21.8926,21.9114,187991.0
2017-04-18 10:20:00,34.88,34.91,34.85,34.86,116424.0,21.9052,21.924,21.8863,21.8926,116424.0
2017-04-18 10:30:00,34.85,34.85,34.79,34.81,123736.0,21.8863,21.8863,21.8486,21.8612,123736.0
2017-04-18 10:40:00,34.81,34.82,34.75,34.78,144973.0,21.8612,21.8675,21.8235,21.8423,144973.0
2017-04-18 10:50:00,34.78,34.78,34.73,34.74,122108.0,21.8423,21.8423,21.8109,21.8172,122108.0
2017-04-18 11:00:00,34.75,34.77,34.73,34.73,237074.0,21.8235,21.8361,21.8109,21.8109,237074.0
2017-04-18 11:10:00,34.74,34.78,34.73,34.78,179824.0,21.8172,21.8423,21.8109,21.8423,179824.0
2017-04-18 11:20:00,34.77,34.8,34.71,34.72,184301.0,21.8361,21.8549,21.7984,21.8047,184301.0
2017-04-18 11:30:00,34.71,34.73,34.58,34.59,220128.0,21.7984,21.8109,21.7167,21.723,220128.0
2017-04-18 11:40:00,34.58,34.59,34.52,34.54,190399.0,21.7167,21.723,21.6791,21.6916,190399.0
2017-04-18 11:50:00,34.53,34.55,34.48,34.48,162972.0,21.6853,21.6979,21.6539,21.6539,162972.0
2017-04-18 12:00:00,34.48,34.56,34.45,34.52,114509.0,21.6539,21.7042,21.6351,21.6791,114509.0
2017-04-18 12:10:00,34.53,34.53,34.49,34.5,64366.0,21.6853,21.6853,21.6602,21.6665,64366.0
2017-04-18 12:20:00,34.5,34.54,34.49,34.52,58227.0,21.6665,21.6916,21.6602,21.6791,58227.0
2017-04-18 12:30:00,34.51,34.52,34.5,34.5,46784.0,21.6728,21.6791,21.6665,21.6665,46784.0
2017-04-18 12:40:00,34.51,34.54,34.5,34.5,54341.0,21.6728,21.6916,21.6665,21.6665,54341.0
2017-04-18 12:50:00,34.51,34.53,34.5,34.51,66160.0,21.6728,21.6853,21.6665,21.6728,66160.0
2017-04-18 13:00:00,34.5,34.53,34.49,34.51,59953.0,21.6665,21.6853,21.6602,21.6728,59953.0
2017-04-18 13:10:00,34.52,34.53,34.48,34.5,149008.0,21.6791,21.6853,21.6539,21.6665,149008.0
2017-04-18 13:20:00,34.49,34.52,34.48,34.52,287500.0,21.6602,21.6791,21.6539,21.6791,287500.0
2017-04-18 13:30:00,34.52,34.64,34.52,34.63,79207.0,21.6791,21.7544,21.6791,21.7481,79207.0
2017-04-18 13:40:00,34.63,34.72,34.62,34.66,257050.0,21.7481,21.8047,21.7419,21.767,257050.0
2017-04-18 13:50:00,34.66,34.68,34.65,34.66,73624.0,21.767,21.7795,21.7607,21.767,73624.0
2017-04-18 14:00:00,34.66,34.7,34.66,34.69,52177.0,21.767,21.7921,21.767,21.7858,52177.0
2017-04-18 14:10:00,34.69,34.75,34.68,34.75,126889.0,21.7858,21.8235,21.7795,21.8235,126889.0
2017-04-18 14:20:00,34.75,34.77,34.73,34.75,336676.0,21.8235,21.8361,21.8109,21.8235,336676.0
2017-04-18 14:30:00,34.76,34.77,34.75,34.75,20493.0,21.8298,21.8361,21.8235,21.8235,20493.0
2017-04-18 14:40:00,34.76,34.78,34.74,34.77,103126.0,21.8298,21.8423,21.8172,21.8361,103126.0
2017-04-18 14:50:00,34.77,34.78,34.7,34.71,82354.0,21.8361,21.8423,21.7921,21.7984,82354.0
2017-04-18 15:00:00,34.71,34.71,34.66,34.69,90083.0,21.7984,21.7984,21.767,21.7858,90083.0
2017-04-18 15:10:00,34.7,34.7,34.66,34.68,74481.0,21.7921,21.7921,21.767,21.7795,74481.0
2017-04-18 15:20:00,34.69,34.72,34.67,34.7,99303.0,21.7858,21.8047,21.7733,21.7921,99303.0
2017-04-18 15:30:00,34.69,34.69,34.65,34.66,168967.0,21.7858,21.7858,21.7607,21.767,168967.0
2017-04-18 15:40:00,34.66,34.7,34.65,34.68,196262.0,21.767,21.7921,21.7607,21.7795,196262.0
2017-04-18 15:50:00,34.67,34.7,34.64,34.67,408514.0,21.7733,21.7921,21.7544,21.7733,408514.0
2017-04-19 09:30:00,34.61,34.67,34.54,34.58,303226.0,21.7356,21.7733,21.6916,21.7167,303226.0
2017-04-19 09:40:00,34.58,34.63,34.52,34.55,147170.0,21.7167,21.7481,21.6791,21.6979,147170.0
2017-04-19 09:50:00,34.55,34.64,34.55,34.58,159575.0,21.6979,21.7544,21.6979,21.7167,159575.0
2017-04-19 10:00:00,34.57,34.57,34.51,34.52,123923.0,21.7105,21.7105,21.6728,21.6791,123923.0
2017-04-19 10:10:00,34.53,34.55,34.47,34.49,229610.0,21.6853,21.6979,21.6477,21.6602,229610.0
2017-04-19 10:20:00,34.49,34.57,34.45,34.57,558245.0,21.6602,21.7105,21.6351,21.7105,558245.0
2017-04-19 10:30:00,34.57,34.67,34.5,34.6,409449.0,21.7105,21.7733,21.6665,21.7293,409449.0
2017-04-19 10:40:00,34.59,34.61,34.54,34.54,252286.0,21.723,21.7356,21.6916,21.6916,252286.0
2017-04-19 10:50:00,34.54,34.56,34.42,34.44,301583.0,21.6916,21.7042,21.6163,21.6288,301583.0
2017-04-19 11:00:00,34.44,34.47,34.43,34.45,242604.0,21.6288,21.6477,21.6225,21.6351,242604.0
2017-04-19 11:10:00,34.45,34.47,34.41,34.41,268893.0,21.6351,21.6477,21.61,21.61,268893.0
2017-04-19 11:20:00,34.41,34.44,34.39,34.43,172357.0,21.61,21.6288,21.5974,21.6225,172357.0
2017-04-19 11:30:00,34.43,34.43,34.35,34.37,107621.0,21.6225,21.6225,21.5723,21.5849,107621.0
2017-04-19 11:40:00,34.37,34.37,34.33,34.34,70976.0,21.5849,21.5849,21.5597,21.566,70976.0
2017-04-19 11:50:00,34.35,34.35,34.28,34.29,67274.0,21.5723,21.5723,21.5283,21.5346,67274.0
2017-04-19 12:00:00,34.29,34.31,34.27,34.27,77438.0,21.5346,21.5472,21.5221,21.5221,77438.0
2017-04-19 12:10:00,34.28,34.33,34.28,34.3,54140.0,21.5283,21.5597,21.5283,21.5409,54140.0
2017-04-19 12:20:00,34.29,34.33,34.28,34.33,101650.0,21.5346,21.5597,21.5283,21.5597,101650.0
2017-04-19 12:30:00,34.32,34.36,34.32,34.34,41001.0,21.5535,21.5786,21.5535,21.566,41001.0
2017-04-19 12:40:00,34.33,34.34,34.3,34.31,44816.0,21.5597,21.566,21.5409,21.5472,44816.0
2017-04-19 12:50:00,34.32,34.34,34.31,34.32,87281.0,21.5535,21.566,21.5472,21.5535,87281.0
2017-04-19 13:00:00,34.33,34.33,34.29,34.3,68827.0,21.5597,21.5597,21.5346,21.5409,68827.0
2017-04-19 13:10:00,34.3,34.3,34.26,34.26,92593.0,21.5409,21.5409,21.5158,21.5158,92593.0
2017-04-19 13:20:00,34.27,34.31,34.26,34.27,106140.0,21.5221,21.5472,21.5158,21.5221,106140.0
2017-04-19 13:30:00,34.27,34.28,34.23,34.26,82493.0,21.5221,21.5283,21.4969,21.5158,82493.0
2017-04-19 13:40:00,34.25,34.26,34.22,34.23,43724.0,21.5095,21.5158,21.4907,21.4969,43724.0
2017-04-19 13:50:00,34.23,34.23,34.18,34.21,87164.0,21.4969,21.4969,21.4655,21.4844,87164.0
2017-04-19 14:00:00,34.2,34.23,34.13,34.14,100426.0,21.4781,21.4969,21.4341,21.4404,100426.0
2017-04-19 14:10:00,34.14,34.15,34.11,34.12,67184.0,21.4404,21.4467,21.4216,21.4279,67184.0
2017-04-19 14:20:00,34.12,34.13,34.09,34.13,144859.0,21.4279,21.4341,21.409,21.4341,144859.0
2017-04-19 14:30:00,34.13,34.17,34.12,34.16,139829.0,21.4341,21.4593,21.4279,21.453,139829.0
2017-04-19 14:40:00,34.16,34.17,34.1,34.11,170397.0,21.453,21.4593,21.4153,21.4216,170397.0
2017-04-19 14:50:00,34.1,34.11,34.06,34.07,94921.0,21.4153,21.4216,21.3902,21.3965,94921.0
2017-04-19 15:00:00,34.08,34.08,34.06,34.07,115210.0,21.4027,21.4027,21.3902,21.3965,115210.0
2017-04-19 15:10:00,34.07,34.14,34.06,34.14,90226.0,21.3965,21.4404,21.3902,21.4404,90226.0
2017-04-19 15:20:00,34.14,34.15,34.1,34.11,165626.0,21.4404,21.4467,21.4153,21.4216,165626.0
2017-04-19 15:30:00,34.11,34.12,34.1,34.11,151053.0,21.4216,21.4279,21.4153,21.4216,151053.0
2017-04-19 15:40:00,34.1,34.11,34.05,34.08,268128.0,21.4153,21.4216,21.3839,21.4027,268128.0
2017-04-19 15:50:00,34.07,34.15,34.05,34.14,732037.0,21.3965,21.4467,21.3839,21.4404,732037.0
2017-04-20 09:30:00,34.23,34.26,34.18,34.24,451798.0,21.4969,21.5158,21.4655,21.5032,451798.0
2017-04-20 09:40:00,34.24,34.28,34.19,34.26,266189.0,21.5032,21.5283,21.4718,21.5158,266189.0
2017-04-20 09:50:00,34.26,34.32,34.22,34.23,150428.0,21.5158,21.5535,21.4907,21.4969,150428.0
2017-04-20 10:00:00,34.23,34.37,34.22,34.36,207932.0,21.4969,21.5849,21.4907,21.5786,207932.0
2017-04-20 10:10:00,34.37,34.4,34.24,34.24,193341.0,21.5849,21.6037,21.5032,21.5032,193341.0
2017-04-20 10:20:00,34.25,34.33,34.24,34.26,172546.0,21.5095,21.5597,21.5032,21.5158,172546.0
2017-04-20 10:30:00,34.26,34.29,34.24,34.29,95414.0,21.5158,21.5346,21.5032,21.5346,95414.0
2017-04-20 10:40:00,34.29,34.33,34.27,34.28,127592.0,21.5346,21.5597,21.5221,21.5283,127592.0
2017-04-20 10:50:00,34.29,34.35,34.28,34.33,77408.0,21.5346,21.5723,21.5283,21.5597,77408.0
2017-04-20 11:00:00,34.33,34.34,34.26,34.3,128798.0,21.5597,21.566,21.5158,21.5409,128798.0
2017-04-20 11:10:00,34.3,34.31,34.23,34.25,124553.0,21.5409,21.5472,21.4969,21.5095,124553.0
2017-04-20 11:20:00,34.25,34.34,34.24,34.33,119082.0,21.5095,21.566,21.5032,21.5597,119082.0
2017-04-20 11:30:00,34.33,34.38,34.3,34.36,228982.0,21.5597,21.5911,21.5409,21.5786,228982.0
2017-04-20 11:40:00,34.36,34.37,34.32,34.37,58227.0,21.5786,21.5849,21.5535,21.5849,58227.0
2017-04-20 11:50:00,34.36,34.37,34.34,34.34,84991.0,21.5786,21.5849,21.566,21.566,84991.0
2017-04-20 12:00:00,34.35,34.39,34.33,34.37,77969.0,21.5723,21.5974,21.5597,21.5849,77969.0
2017-04-20 12:10:00,34.36,34.37,34.32,34.34,61855.0,21.5786,21.5849,21.5535,21.566,61855.0
2017-04-20 12:20:00,34.33,34.35,34.3,34.3,74174.0,21.5597,21.5723,21.5409,21.5409,74174.0
2017-04-20 12:30:00,34.3,34.34,34.3,34.3,41628.0,21.5409,21.566,21.5409,21.5409,41628.0
2017-04-20 12:40:00,34.31,34.32,34.3,34.31,45605.0,21.5472,21.5535,21.5409,21.5472,45605.0
2017-04-20 12:50:00,34.32,34.32,34.27,34.27,62146.0,21.5535,21.5535,21.5221,21.5221,62146.0
2017-04-20 13:00:00,34.27,34.29,34.22,34.22,72597.0,21.5221,21.5346,21.4907,21.4907,72597.0
2017-04-20 13:10:00,34.22,34.24,34.21,34.22,77766.0,21.4907,21.5032,21.4844,21.4907,77766.0
2017-04-20 13:20:00,34.22,34.3,34.21,34.29,69862.0,21.4907,21.5409,21.4844,21.5346,69862.0
2017-04-20 13:30:00,34.3,34.3,34.26,34.28,59530.0,21.5409,21.5409,21.5158,21.5283,59530.0
2017-04-20 13:40:00,34.29,34.3,34.27,34.3,70080.0,21.5346,21.5409,21.5221,21.5409,70080.0
2017-04-20 13:50:00,34.29,34.33,34.29,34.33,63677.0,21.5346,21.5597,21.5346,21.5597,63677.0
2017-04-20 14:00:00,34.33,34.37,34.33,34.35,170223.0,21.5597,21.5849,21.5597,21.5723,170223.0
2017-04-20 14:10:00,34.35,34.37,34.31,34.32,142399.0,21.5723,21.5849,21.5472,21.5535,142399.0
2017-04-20 14:20:00,34.32,34.33,34.3,34.3,111188.0,21.5535,21.5597,21.5409,21.5409,111188.0
2017-04-20 14:30:00,34.3,34.31,34.28,34.28,125149.0,21.5409,21.5472,21.5283,21.5283,125149.0
2017-04-20 14:40:00,34.28,34.3,34.24,34.25,96617.0,21.5283,21.5409,21.5032,21.5095,96617.0
2017-04-20 14:50:00,34.25,34.27,34.22,34.23,119084.0,21.5095,21.5221,21.4907,21.4969,119084.0
2017-04-20 15:00:00,34.23,34.25,34.17,34.17,226790.0,21.4969,21.5095,21.4593,21.4593,226790.0
2017-04-20 15:10:00,34.17,34.21,34.17,34.19,79255.0,21.4593,21.4844,21.4593,21.4718,79255.0
2017-04-20 15:20:00,34.19,34.2,34.14,34.18,151901.0,21.4718,21.4781,21.4404,21.4655,151901.0
2017-04-20 15:30:00,34.18,34.23,34.17,34.21,221925.0,21.4655,21.4969,21.4593,21.4844,221925.0
2017-04-20 15:40:00,34.21,34.23,34.21,34.22,173279.0,21.4844,21.4969,21.4844,21.4907,173279.0
2017-04-20 15:50:00,34.22,34.23,34.15,34.16,385738.0,21.4907,21.4969,21.4467,21.453,385738.0
2017-04-21 09:30:00,34.03,34.07,33.97,34.07,413570.0,21.3713,21.3965,21.3337,21.3965,413570.0
2017-04-21 09:40:00,34.07,34.11,34.02,34.03,301705.0,21.3965,21.4216,21.3651,21.3713,301705.0
2017-04-21 09:50:00,34.03,34.04,33.96,33.99,206273.0,21.3713,21.3776,21.3274,21.3462,206273.0
2017-04-21 10:00:00,33.99,34.02,33.97,34.0,98364.0,21.3462,21.3651,21.3337,21.3525,98364.0
2017-04-21 10:10:00,34.0,34.0,33.93,33.99,99989.0,21.3525,21.3525,21.3085,21.3462,99989.0
2017-04-21 10:20:00,33.99,34.04,33.98,34.04,116818.0,21.3462,21.3776,21.3399,21.3776,116818.0
2017-04-21 10:30:00,34.03,34.05,33.99,34.0,147825.0,21.3713,21.3839,21.3462,21.3525,147825.0
2017-04-21 10:40:00,34.01,34.01,33.94,33.96,130766.0,21.3588,21.3588,21.3148,21.3274,130766.0
2017-04-21 10:50:00,33.95,33.96,33.85,33.88,291799.0,21.3211,21.3274,21.2583,21.2771,291799.0
2017-04-21 11:00:00,33.88,33.91,33.86,33.89,123065.0,21.2771,21.296,21.2646,21.2834,123065.0
2017-04-21 11:10:00,33.89,33.9,33.83,33.87,132193.0,21.2834,21.2897,21.2457,21.2709,132193.0
2017-04-21 11:20:00,33.87,33.95,33.85,33.94,143676.0,21.2709,21.3211,21.2583,21.3148,143676.0
2017-04-21 11:30:00,33.94,33.94,33.85,33.89,226467.0,21.3148,21.3148,21.2583,21.2834,226467.0
2017-04-21 11:40:00,33.89,33.97,33.89,33.96,112534.0,21.2834,21.3337,21.2834,21.3274,112534.0
2017-04-21 11:50:00,33.97,34.02,33.94,33.99,111936.0,21.3337,21.3651,21.3148,21.3462,111936.0
2017-04-21 12:00:00,33.99,33.99,33.94,33.98,70012.0,21.3462,21.3462,21.3148,21.3399,70012.0
2017-04-21 12:10:00,33.98,34.01,33.97,33.99,69787.0,21.3399,21.3588,21.3337,21.3462,69787.0
2017-04-21 12:20:00,34.0,34.0,33.95,33.96,77368.0,21.3525,21.3525,21.3211,21.3274,77368.0
2017-04-21 12:30:00,33.96,33.98,33.95,33.96,38735.0,21.3274,21.3399,21.3211,21.3274,38735.0
2017-04-21 12:40:00,33.95,34.0,33.95,33.99,39783.0,21.3211,21.3525,21.3211,21.3462,39783.0
2017-04-21 12:50:00,33.99,34.02,33.99,34.0,58723.0,21.3462,21.3651,21.3462,21.3525,58723.0
2017-04-21 13:00:00,34.0,34.01,33.98,33.99,40932.0,21.3525,21.3588,21.3399,21.3462,40932.0
2017-04-21 13:10:00,33.98,33.99,33.94,33.96,93521.0,21.3399,21.3462,21.3148,21.3274,93521.0
2017-04-21 13:20:00,33.96,34.01,33.95,34.0,76742.0,21.3274,21.3588,21.3211,21.3525,76742.0
2017-04-21 13:30:00,33.99,34.0,33.95,33.97,55849.0,21.3462,21.3525,21.3211,21.3337,55849.0
2017-04-21 13:40:00,33.97,33.98,33.96,33.98,22881.0,21.3337,21.3399,21.3274,21.3399,22881.0
2017-04-21 13:50:00,33.97,34.06,33.97,34.04,113458.0,21.3337,21.3902,21.3337,21.3776,113458.0
2017-04-21 14:00:00,34.05,34.07,34.02,34.02,73483.0,21.3839,21.3965,21.3651,21.3651,73483.0
2017-04-21 14:10:00,34.03,34.05,34.02,34.05,50564.0,21.3713,21.3839,21.3651,21.3839,50564.0
2017-04-21 14:20:00,34.05,34.1,34.04,34.09,79605.0,21.3839,21.4153,21.3776,21.409,79605.0
2017-04-21 14:30:00,34.09,34.1,34.07,34.1,75965.0,21.409,21.4153,21.3965,21.4153,75965.0
2017-04-21 14:40:00,34.1,34.11,34.05,34.05,88905.0,21.4153,21.4216,21.3839,21.3839,88905.0
2017-04-21 14:50:00,34.05,34.07,34.03,34.05,71571.0,21.3839,21.3965,21.3713,21.3839,71571.0
2017-04-21 15:00:00,34.05,34.07,34.01,34.04,70731.0,21.3839,21.3965,21.3588,21.3776,70731.0
2017-04-21 15:10:00,34.03,34.04,34.0,34.0,62934.0,21.3713,21.3776,21.3525,21.3525,62934.0
2017-04-21 15:20:00,34.0,34.04,34.0,34.04,81831.0,21.3525,21.3776,21.3525,21.3776,81831.0
2017-04-21 15:30:00,34.03,34.04,33.98,34.02,109633.0,21.3713,21.3776,21.3399,21.3651,109633.0
2017-04-21 15:40:00,34.01,34.02,34.01,34.01,127592.0,21.3588,21.3651,21.3588,21.3588,127592.0
2017-04-21 15:50:00,34.02,34.03,33.99,34.0,434658.0,21.3651,21.3713,21.3462,21.3525,434658.0
2017-04-24 09:30:00,34.39,34.41,34.33,34.34,402468.0,21.5974,21.61,21.5597,21.566,402468.0
2017-04-24 09:40:00,34.34,34.42,34.31,34.39,233920.0,21.566,21.6163,21.5472,21.5974,233920.0
2017-04-24 09:50:00,34.4,34.44,34.39,34.42,136140.0,21.6037,21.6288,21.5974,21.6163,136140.0
2017-04-24 10:00:00,34.42,34.51,34.41,34.46,144358.0,21.6163,21.6728,21.61,21.6414,144358.0
2017-04-24 10:10:00,34.46,34.5,34.44,34.48,92683.0,21.6414,21.6665,21.6288,21.6539,92683.0
2017-04-24 10:20:00,34.49,34.51,34.44,34.44,218101.0,21.6602,21.6728,21.6288,21.6288,218101.0
2017-04-24 10:30:00,34.45,34.49,34.43,34.43,143472.0,21.6351,21.6602,21.6225,21.6225,143472.0
2017-04-24 10:40:00,34.42,34.43,34.38,34.43,170600.0,21.6163,21.6225,21.5911,21.6225,170600.0
2017-04-24 10:50:00,34.43,34.45,34.4,34.42,91621.0,21.6225,21.6351,21.6037,21.6163,91621.0
2017-04-24 11:00:00,34.43,34.49,34.42,34.47,117688.0,21.6225,21.6602,21.6163,21.6477,117688.0
2017-04-24 11:10:00,34.47,34.49,34.4,34.43,154425.0,21.6477,21.6602,21.6037,21.6225,154425.0
2017-04-24 11:20:00,34.43,34.45,34.39,34.41,157504.0,21.6225,21.6351,21.5974,21.61,157504.0
2017-04-24 11:30:00,34.41,34.49,34.4,34.48,134686.0,21.61,21.6602,21.6037,21.6539,134686.0
2017-04-24 11:40:00,34.48,34.49,34.42,34.43,54912.0,21.6539,21.6602,21.6163,21.6225,54912.0
2017-04-24 11:50:00,34.43,34.44,34.4,34.4,66332.0,21.6225,21.6288,21.6037,21.6037,66332.0
2017-04-24 12:00:00,34.41,34.43,34.39,34.42,45306.0,21.61,21.6225,21.5974,21.6163,45306.0
2017-04-24 12:10:00,34.43,34.47,34.42,34.43,42004.0,21.6225,21.6477,21.6163,21.6225,42004.0
2017-04-24 12:20:00,34.43,34.45,34.42,34.43,59973.0,21.6225,21.6351,21.6163,21.6225,59973.0
2017-04-24 12:30:00,34.43,34.43,34.4,34.41,62616.0,21.6225,21.6225,21.6037,21.61,62616.0
2017-04-24 12:40:00,34.41,34.43,34.41,34.42,61442.0,21.61,21.6225,21.61,21.6163,61442.0
2017-04-24 12:50:00,34.43,34.45,34.41,34.45,99441.0,21.6225,21.6351,21.61,21.6351,99441.0
2017-04-24 13:00:00,34.45,34.47,34.44,34.47,50146.0,21.6351,21.6477,21.6288,21.6477,50146.0
2017-04-24 13:10:00,34.47,34.48,34.45,34.48,53971.0,21.6477,21.6539,21.6351,21.6539,53971.0
2017-04-24 13:20:00,34.47,34.48,34.45,34.47,74215.0,21.6477,21.6539,21.6351,21.6477,74215.0
2017-04-24 13:30:00,34.48,34.49,34.46,34.49,74778.0,21.6539,21.6602,21.6414,21.6602,74778.0
2017-04-24 13:40:00,34.48,34.49,34.46,34.48,38781.0,21.6539,21.6602,21.6414,21.6539,38781.0
2017-04-24 13:50:00,34.48,34.49,34.47,34.47,61890.0,21.6539,21.6602,21.6477,21.6477,61890.0
2017-04-24 14:00:00,34.48,34.5,34.48,34.5,55814.0,21.6539,21.6665,21.6539,21.6665,55814.0
2017-04-24 14:10:00,34.5,34.55,34.48,34.54,85780.0,21.6665,21.6979,21.6539,21.6916,85780.0
2017-04-24 14:20:00,34.55,34.56,34.53,34.55,95432.0,21.6979,21.7042,21.6853,21.6979,95432.0
2017-04-24 14:30:00,34.55,34.56,34.54,34.55,118050.0,21.6979,21.7042,21.6916,21.6979,118050.0
2017-04-24 14:40:00,34.56,34.56,34.52,34.53,44712.0,21.7042,21.7042,21.6791,21.6853,44712.0
2017-04-24 14:50:00,34.52,34.55,34.5,34.5,63520.0,21.6791,21.6979,21.6665,21.6665,63520.0
2017-04-24 15:00:00,34.51,34.52,34.49,34.52,80565.0,21.6728,21.6791,21.6602,21.6791,80565.0
2017-04-24 15:10:00,34.52,34.53,34.49,34.5,110055.0,21.6791,21.6853,21.6602,21.6665,110055.0
2017-04-24 15:20:00,34.51,34.51,34.48,34.49,60183.0,21.6728,21.6728,21.6539,21.6602,60183.0
2017-04-24 15:30:00,34.49,34.52,34.48,34.52,109601.0,21.6602,21.6791,21.6539,21.6791,109601.0
2017-04-24 15:40:00,34.51,34.52,34.49,34.49,155814.0,21.6728,21.6791,21.6602,21.6602,155814.0
2017-04-24 15:50:00,34.49,34.5,34.45,34.46,520787.0,21.6602,21.6665,21.6351,21.6414,520787.0
2017-04-25 09:30:00,34.55,34.59,34.49,34.58,192222.0,21.6979,21.723,21.6602,21.7167,192222.0
2017-04-25 09:40:00,34.58,34.6,34.55,34.56,196003.0,21.7167,21.7293,21.6979,21.7042,196003.0
2017-04-25 09:50:00,34.56,34.6,34.56,34.59,265496.0,21.7042,21.7293,21.7042,21.723,265496.0
2017-04-25 10:00:00,34.59,34.63,34.57,34.62,100162.0,21.723,21.7481,21.7105,21.7419,100162.0
2017-04-25 10:10:00,34.62,34.67,34.59,34.65,151629.0,21.7419,21.7733,21.723,21.7607,151629.0
2017-04-25 10:20:00,34.65,34.67,34.62,34.63,121719.0,21.7607,21.7733,21.7419,21.7481,121719.0
2017-04-25 10:30:00,34.64,34.64,34.58,34.59,78768.0,21.7544,21.7544,21.7167,21.723,78768.0
2017-04-25 10:40:00,34.58,34.61,34.57,34.59,143035.0,21.7167,21.7356,21.7105,21.723,143035.0
2017-04-25 10:50:00,34.59,34.61,34.57,34.59,128330.0,21.723,21.7356,21.7105,21.723,128330.0
2017-04-25 11:00:00,34.58,34.61,34.56,34.57,89433.0,21.7167,21.7356,21.7042,21.7105,89433.0
2017-04-25 11:10:00,34.57,34.6,34.56,34.56,153872.0,21.7105,21.7293,21.7042,21.7042,153872.0
2017-04-25 11:20:00,34.56,34.6,34.55,34.58,101283.0,21.7042,21.7293,21.6979,21.7167,101283.0
2017-04-25 11:30:00,34.59,34.59,34.56,34.58,88575.0,21.723,21.723,21.7042,21.7167,88575.0
2017-04-25 11:40:00,34.57,34.58,34.54,34.56,69383.0,21.7105,21.7167,21.6916,21.7042,69383.0
2017-04-25 11:50:00,34.56,34.58,34.55,34.56,63355.0,21.7042,21.7167,21.6979,21.7042,63355.0
2017-04-25 12:00:00,34.56,34.6,34.56,34.59,39957.0,21.7042,21.7293,21.7042,21.723,39957.0
2017-04-25 12:10:00,34.59,34.61,34.58,34.61,48376.0,21.723,21.7356,21.7167,21.7356,48376.0
2017-04-25 12:20:00,34.61,34.61,34.57,34.58,94339.0,21.7356,21.7356,21.7105,21.7167,94339.0
2017-04-25 12:30:00,34.58,34.59,34.55,34.55,53444.0,21.7167,21.723,21.6979,21.6979,53444.0
2017-04-25 12:40:00,34.56,34.57,34.51,34.56,75884.0,21.7042,21.7105,21.6728,21.7042,75884.0
2017-04-25 12:50:00,34.56,34.57,34.55,34.56,56413.0,21.7042,21.7105,21.6979,21.7042,56413.0
2017-04-25 13:00:00,34.56,34.58,34.55,34.58,47248.0,21.7042,21.7167,21.6979,21.7167,47248.0
2017-04-25 13:10:00,34.59,34.61,34.58,34.6,43853.0,21.723,21.7356,21.7167,21.7293,43853.0
2017-04-25 13:20:00,34.6,34.61,34.58,34.59,18422.0,21.7293,21.7356,21.7167,21.723,18422.0
2017-04-25 13:30:00,34.59,34.59,34.55,34.57,50287.0,21.723,21.723,21.6979,21.7105,50287.0
2017-04-25 13:40:00,34.57,34.58,34.55,34.55,33884.0,21.7105,21.7167,21.6979,21.6979,33884.0
2017-04-25 13:50:00,34.55,34.58,34.54,34.58,40187.0,21.6979,21.7167,21.6916,21.7167,40187.0
2017-04-25 14:00:00,34.58,34.6,34.57,34.6,51362.0,21.7167,21.7293,21.7105,21.7293,51362.0
2017-04-25 14:10:00,34.59,34.61,34.58,34.6,101812.0,21.723,21.7356,21.7167,21.7293,101812.0
2017-04-25 14:20:00,34.6,34.61,34.57,34.61,60458.0,21.7293,21.7356,21.7105,21.7356,60458.0
2017-04-25 14:30:00,34.6,34.63,34.6,34.61,51321.0,21.7293,21.7481,21.7293,21.7356,51321.0
2017-04-25 14:40:00,34.62,34.64,34.6,34.61,44070.0,21.7419,21.7544,21.7293,21.7356,44070.0
2017-04-25 14:50:00,34.61,34.63,34.6,34.61,79270.0,21.7356,21.7481,21.7293,21.7356,79270.0
2017-04-25 15:00:00,34.62,34.67,34.61,34.67,84301.0,21.7419,21.7733,21.7356,21.7733,84301.0
2017-04-25 15:10:00,34.66,34.67,34.64,34.66,83339.0,21.767,21.7733,21.7544,21.767,83339.0
2017-04-25 15:20:00,34.66,34.67,34.63,34.64,127207.0,21.767,21.7733,21.7481,21.7544,127207.0
2017-04-25 15:30:00,34.64,34.66,34.63,34.66,111414.0,21.7544,21.767,21.7481,21.767,111414.0
2017-04-25 15:40:00,34.66,34.68,34.65,34.66,189184.0,21.767,21.7795,21.7607,21.767,189184.0
2017-04-25 15:50:00,34.66,34.69,34.63,34.66,539636.0,21.767,21.7858,21.7481,21.767,539636.0
2017-04-26 09:30:00,34.57,34.65,34.53,34.54,269443.0,21.7105,21.7607,21.6853,21.6916,269443.0
2017-04-26 09:40:00,34.55,34.58,34.53,34.55,150260.0,21.6979,21.7167,21.6853,21.6979,150260.0
2017-04-26 09:50:00,34.55,34.6,34.52,34.59,208940.0,21.6979,21.7293,21.6791,21.723,208940.0
2017-04-26 10:00:00,34.6,34.63,34.58,34.61,58396.0,21.7293,21.7481,21.7167,21.7356,58396.0
2017-04-26 10:10:00,34.62,34.64,34.59,34.62,73806.0,21.7419,21.7544,21.723,21.7419,73806.0
2017-04-26 10:20:00,34.61,34.69,34.61,34.69,80698.0,21.7356,21.7858,21.7356,21.7858,80698.0
2017-04-26 10:30:00,34.69,34.91,34.68,34.91,420557.0,21.7858,21.924,21.7795,21.924,420557.0
2017-04-26 10:40:00,34.91,34.97,34.88,34.91,191408.0,21.924,21.9617,21.9052,21.924,191408.0
2017-04-26 10:50:00,34.9,35.0,34.9,34.97,246793.0,21.9177,21.9805,21.9177,21.9617,246793.0
2017-04-26 11:00:00,34.97,35.01,34.94,34.99,263531.0,21.9617,21.9868,21.9428,21.9742,263531.0
2017-04-26 11:10:00,34.98,35.0,34.93,34.97,217767.0,21.968,21.9805,21.9366,21.9617,217767.0
2017-04-26 11:20:00,34.96,35.0,34.92,34.95,461528.0,21.9554,21.9805,21.9303,21.9491,461528.0
2017-04-26 11:30:00,34.95,34.98,34.87,34.89,326364.0,21.9491,21.968,21.8989,21.9114,326364.0
2017-04-26 11:40:00,34.89,34.89,34.76,34.77,75231.0,21.9114,21.9114,21.8298,21.8361,75231.0
2017-04-26 11:50:00,34.76,34.82,34.75,34.78,81853.0,21.8298,21.8675,21.8235,21.8423,81853.0
2017-04-26 12:00:00,34.78,34.81,34.77,34.8,78916.0,21.8423,21.8612,21.8361,21.8549,78916.0
2017-04-26 12:10:00,34.8,34.82,34.78,34.8,67075.0,21.8549,21.8675,21.8423,21.8549,67075.0
2017-04-26 12:20:00,34.8,34.81,34.78,34.79,64138.0,21.8549,21.8612,21.8423,21.8486,64138.0
2017-04-26 12:30:00,34.79,34.81,34.77,34.78,70906.0,21.8486,21.8612,21.8361,21.8423,70906.0
2017-04-26 12:40:00,34.78,34.8,34.75,34.76,71023.0,21.8423,21.8549,21.8235,21.8298,71023.0
2017-04-26 12:50:00,34.76,34.81,34.75,34.8,29977.0,21.8298,21.8612,21.8235,21.8549,29977.0
2017-04-26 13:00:00,34.8,34.81,34.76,34.79,32810.0,21.8549,21.8612,21.8298,21.8486,32810.0
2017-04-26 13:10:00,34.8,34.82,34.78,34.78,49452.0,21.8549,21.8675,21.8423,21.8423,49452.0
2017-04-26 13:20:00,34.79,34.8,34.75,34.75,59466.0,21.8486,21.8549,21.8235,21.8235,59466.0
2017-04-26 13:30:00,34.75,34.77,34.72,34.76,60905.0,21.8235,21.8361,21.8047,21.8298,60905.0
2017-04-26 13:40:00,34.77,34.79,34.72,34.75,77480.0,21.8361,21.8486,21.8047,21.8235,77480.0
2017-04-26 13:50:00,34.76,34.82,34.75,34.81,47940.0,21.8298,21.8675,21.8235,21.8612,47940.0
2017-04-26 14:00:00,34.8,34.83,34.77,34.83,81139.0,21.8549,21.8738,21.8361,21.8738,81139.0
2017-04-26 14:10:00,34.83,34.86,34.8,34.82,69123.0,21.8738,21.8926,21.8549,21.8675,69123.0
2017-04-26 14:20:00,34.83,34.88,34.8,34.82,72390.0,21.8738,21.9052,21.8549,21.8675,72390.0
2017-04-26 14:30:00,34.82,34.82,34.76,34.77,65400.0,21.8675,21.8675,21.8298,21.8361,65400.0
2017-04-26 14:40:00,34.77,34.81,34.74,34.75,105872.0,21.8361,21.8612,21.8172,21.8235,105872.0
2017-04-26 14:50:00,34.75,34.77,34.74,34.76,71038.0,21.8235,21.8361,21.8172,21.8298,71038.0
2017-04-26 15:00:00,34.75,34.76,34.73,34.76,77646.0,21.8235,21.8298,21.8109,21.8298,77646.0
2017-04-26 15:10:00,34.76,34.78,34.75,34.77,70076.0,21.8298,21.8423,21.8235,21.8361,70076.0
2017-04-26 15:20:00,34.76,34.78,34.74,34.75,113460.0,21.8298,21.8423,21.8172,21.8235,113460.0
2017-04-26 15:30:00,34.75,34.76,34.74,34.75,175200.0,21.8235,21.8298,21.8172,21.8235,175200.0
2017-04-26 15:40:00,34.74,34.75,34.7,34.71,227934.0,21.8172,21.8235,21.7921,21.7984,227934.0
2017-04-26 15:50:00,34.71,34.71,34.65,34.66,352289.0,21.7984,21.7984,21.7607,21.767,352289.0
2017-04-27 09:30:00,34.52,34.53,34.43,34.44,232094.0,21.6791,21.6853,21.6225,21.6288,232094.0
2017-04-27 09:40:00,34.44,34.47,34.39,34.47,149794.0,21.6288,21.6477,21.5974,21.6477,149794.0
2017-04-27 09:50:00,34.46,34.51,34.45,34.5,153383.0,21.6414,21.6728,21.6351,21.6665,153383.0
2017-04-27 10:00:00,34.5,34.51,34.39,34.4,286734.0,21.6665,21.6728,21.5974,21.6037,286734.0
2017-04-27 10:10:00,34.4,34.41,34.36,34.37,138998.0,21.6037,21.61,21.5786,21.5849,138998.0
2017-04-27 10:20:00,34.38,34.38,34.24,34.24,371446.0,21.5911,21.5911,21.5032,21.5032,371446.0
2017-04-27 10:30:00,34.25,34.27,34.2,34.21,142589.0,21.5095,21.5221,21.4781,21.4844,142589.0
2017-04-27 10:40:00,34.21,34.25,34.1,34.11,243759.0,21.4844,21.5095,21.4153,21.4216,243759.0
2017-04-27 10:50:00,34.11,34.17,34.1,34.12,251299.0,21.4216,21.4593,21.4153,21.4279,251299.0
2017-04-27 11:00:00,34.12,34.19,34.11,34.15,188087.0,21.4279,21.4718,21.4216,21.4467,188087.0
2017-04-27 11:10:00,34.16,34.2,34.15,34.19,188224.0,21.453,21.4781,21.4467,21.4718,188224.0
2017-04-27 11:20:00,34.19,34.2,34.14,34.19,197370.0,21.4718,21.4781,21.4404,21.4718,197370.0
2017-04-27 11:30:00,34.18,34.22,34.17,34.2,172244.0,21.4655,21.4907,21.4593,21.4781,172244.0
2017-04-27 11:40:00,34.2,34.2,34.1,34.1,216845.0,21.4781,21.4781,21.4153,21.4153,216845.0
2017-04-27 11:50:00,34.11,34.16,34.1,34.13,125783.0,21.4216,21.453,21.4153,21.4341,125783.0
2017-04-27 12:00:00,34.13,34.19,34.13,34.17,65055.0,21.4341,21.4718,21.4341,21.4593,65055.0
2017-04-27 12:10:00,34.18,34.2,34.15,34.19,49334.0,21.4655,21.4781,21.4467,21.4718,49334.0
2017-04-27 12:20:00,34.19,34.23,34.17,34.22,61524.0,21.4718,21.4969,21.4593,21.4907,61524.0
2017-04-27 12:30:00,34.22,34.26,34.22,34.25,71611.0,21.4907,21.5158,21.4907,21.5095,71611.0
2017-04-27 12:40:00,34.25,34.28,34.24,34.24,53541.0,21.5095,21.5283,21.5032,21.5032,53541.0
2017-04-27 12:50:00,34.25,34.32,34.24,34.32,59509.0,21.5095,21.5535,21.5032,21.5535,59509.0
2017-04-27 13:00:00,34.32,34.33,34.26,34.28,76576.0,21.5535,21.5597,21.5158,21.5283,76576.0
2017-04-27 13:10:00,34.28,34.3,34.26,34.26,67617.0,21.5283,21.5409,21.5158,21.5158,67617.0
2017-04-27 13:20:00,34.27,34.27,34.24,34.26,49093.0,21.5221,21.5221,21.5032,21.5158,49093.0
2017-04-27 13:30:00,34.27,34.3,34.24,34.29,54305.0,21.5221,21.5409,21.5032,21.5346,54305.0
2017-04-27 13:40:00,34.29,34.3,34.28,34.29,57140.0,21.5346,21.5409,21.5283,21.5346,57140.0
2017-04-27 13:50:00,34.3,34.34,34.29,34.32,56571.0,21.5409,21.566,21.5346,21.5535,56571.0
2017-04-27 14:00:00,34.32,34.35,34.31,34.33,57094.0,21.5535,21.5723,21.5472,21.5597,57094.0
2017-04-27 14:10:00,34.34,34.35,34.31,34.35,93249.0,21.566,21.5723,21.5472,21.5723,93249.0
2017-04-27 14:20:00,34.34,34.35,34.31,34.33,60670.0,21.566,21.5723,21.5472,21.5597,60670.0
2017-04-27 14:30:00,34.33,34.37,34.33,34.35,81524.0,21.5597,21.5849,21.5597,21.5723,81524.0
2017-04-27 14:40:00,34.35,34.39,34.35,34.39,72885.0,21.5723,21.5974,21.5723,21.5974,72885.0
2017-04-27 14:50:00,34.38,34.39,34.36,34.39,25291.0,21.5911,21.5974,21.5786,21.5974,25291.0
2017-04-27 15:00:00,34.39,34.39,34.34,34.34,81461.0,21.5974,21.5974,21.566,21.566,81461.0
2017-04-27 15:10:00,34.34,34.38,34.33,34.38,70650.0,21.566,21.5911,21.5597,21.5911,70650.0
2017-04-27 15:20:00,34.38,34.39,34.34,34.37,115999.0,21.5911,21.5974,21.566,21.5849,115999.0
2017-04-27 15:30:00,34.37,34.4,34.37,34.38,75582.0,21.5849,21.6037,21.5849,21.5911,75582.0
2017-04-27 15:40:00,34.38,34.38,34.33,34.35,157061.0,21.5911,21.5911,21.5597,21.5723,157061.0
2017-04-27 15:50:00,34.35,34.4,34.33,34.39,320266.0,21.5723,21.6037,21.5597,21.5974,320266.0
2017-04-28 09:30:00,34.34,34.4,34.34,34.4,301289.0,21.566,21.6037,21.566,21.6037,301289.0
2017-04-28 09:40:00,34.4,34.4,34.35,34.35,103433.0,21.6037,21.6037,21.5723,21.5723,103433.0
2017-04-28 09:50:00,34.35,34.44,34.34,34.44,108347.0,21.5723,21.6288,21.566,21.6288,108347.0
2017-04-28 10:00:00,34.44,34.47,34.43,34.45,80243.0,21.6288,21.6477,21.6225,21.6351,80243.0
2017-04-28 10:10:00,34.45,34.48,34.41,34.48,132840.0,21.6351,21.6539,21.61,21.6539,132840.0
2017-04-28 10:20:00,34.48,34.51,34.46,34.47,135921.0,21.6539,21.6728,21.6414,21.6477,135921.0
2017-04-28 10:30:00,34.48,34.49,34.45,34.48,52557.0,21.6539,21.6602,21.6351,21.6539,52557.0
2017-04-28 10:40:00,34.48,34.49,34.41,34.43,113826.0,21.6539,21.6602,21.61,21.6225,113826.0
2017-04-28 10:50:00,34.44,34.44,34.4,34.41,61009.0,21.6288,21.6288,21.6037,21.61,61009.0
2017-04-28 11:00:00,34.42,34.45,34.4,34.44,55103.0,21.6163,21.6351,21.6037,21.6288,55103.0
2017-04-28 11:10:00,34.43,34.44,34.36,34.37,95693.0,21.6225,21.6288,21.5786,21.5849,95693.0
2017-04-28 11:20:00,34.37,34.47,34.36,34.43,115758.0,21.5849,21.6477,21.5786,21.6225,115758.0
2017-04-28 11:30:00,34.42,34.43,34.31,34.35,268388.0,21.6163,21.6225,21.5472,21.5723,268388.0
2017-04-28 11:40:00,34.35,34.36,34.27,34.28,90857.0,21.5723,21.5786,21.5221,21.5283,90857.0
2017-04-28 11:50:00,34.28,34.31,34.27,34.3,44790.0,21.5283,21.5472,21.5221,21.5409,44790.0
2017-04-28 12:00:00,34.3,34.33,34.3,34.32,47341.0,21.5409,21.5597,21.5409,21.5535,47341.0
2017-04-28 12:10:00,34.33,34.33,34.3,34.31,78343.0,21.5597,21.5597,21.5409,21.5472,78343.0
2017-04-28 12:20:00,34.31,34.32,34.26,34.29,60838.0,21.5472,21.5535,21.5158,21.5346,60838.0
2017-04-28 12:30:00,34.29,34.31,34.27,34.3,50408.0,21.5346,21.5472,21.5221,21.5409,50408.0
2017-04-28 12:40:00,34.3,34.32,34.29,34.32,37506.0,21.5409,21.5535,21.5346,21.5535,37506.0
2017-04-28 12:50:00,34.32,34.34,34.32,34.33,57288.0,21.5535,21.566,21.5535,21.5597,57288.0
2017-04-28 13:00:00,34.34,34.35,34.32,34.34,31259.0,21.566,21.5723,21.5535,21.566,31259.0
2017-04-28 13:10:00,34.35,34.36,34.32,34.33,57583.0,21.5723,21.5786,21.5535,21.5597,57583.0
2017-04-28 13:20:00,34.33,34.35,34.32,34.34,60117.0,21.5597,21.5723,21.5535,21.566,60117.0
2017-04-28 13:30:00,34.34,34.36,34.34,34.34,27321.0,21.566,21.5786,21.566,21.566,27321.0
2017-04-28 13:40:00,34.34,34.36,34.34,34.36,30930.0,21.566,21.5786,21.566,21.5786,30930.0
2017-04-28 13:50:00,34.36,34.39,34.36,34.37,76047.0,21.5786,21.5974,21.5786,21.5849,76047.0
2017-04-28 14:00:00,34.38,34.41,34.36,34.4,121564.0,21.5911,21.61,21.5786,21.6037,121564.0
2017-04-28 14:10:00,34.4,34.41,34.38,34.4,71409.0,21.6037,21.61,21.5911,21.6037,71409.0
2017-04-28 14:20:00,34.41,34.43,34.38,34.39,79560.0,21.61,21.6225,21.5911,21.5974,79560.0
2017-04-28 14:30:00,34.39,34.39,34.37,34.39,41887.0,21.5974,21.5974,21.5849,21.5974,41887.0
2017-04-28 14:40:00,34.39,34.42,34.38,34.41,31540.0,21.5974,21.6163,21.5911,21.61,31540.0
2017-04-28 14:50:00,34.41,34.42,34.39,34.39,42884.0,21.61,21.6163,21.5974,21.5974,42884.0
2017-04-28 15:00:00,34.4,34.42,34.39,34.41,73025.0,21.6037,21.6163,21.5974,21.61,73025.0
2017-04-28 15:10:00,34.41,34.41,34.38,34.41,93358.0,21.61,21.61,21.5911,21.61,93358.0
2017-04-28 15:20:00,34.4,34.42,34.4,34.41,62307.0,21.6037,21.6163,21.6037,21.61,62307.0
2017-04-28 15:30:00,34.41,34.41,34.33,34.34,223294.0,21.61,21.61,21.5597,21.566,223294.0
2017-04-28 15:40:00,34.34,34.35,34.29,34.31,214521.0,21.566,21.5723,21.5346,21.5472,214521.0
2017-04-28 15:50:00,34.3,34.35,34.3,34.32,265984.0,21.5409,21.5723,21.5409,21.5535,265984.0
2017-05-01 09:30:00,34.33,34.39,34.3,34.38,235182.0,21.5597,21.5974,21.5409,21.5911,235182.0
2017-05-01 09:40:00,34.38,34.42,34.36,34.41,171404.0,21.5911,21.6163,21.5786,21.61,171404.0
2017-05-01 09:50:00,34.41,34.46,34.4,34.4,191522.0,21.61,21.6414,21.6037,21.6037,191522.0
2017-05-01 10:00:00,34.4,34.44,34.33,34.33,142029.0,21.6037,21.6288,21.5597,21.5597,142029.0
2017-05-01 10:10:00,34.34,34.34,34.26,34.29,192537.0,21.566,21.566,21.5158,21.5346,192537.0
2017-05-01 10:20:00,34.29,34.33,34.28,34.29,72539.0,21.5346,21.5597,21.5283,21.5346,72539.0
2017-05-01 10:30:00,34.29,34.36,34.26,34.34,197068.0,21.5346,21.5786,21.5158,21.566,197068.0
2017-05-01 10:40:00,34.34,34.4,34.32,34.39,230095.0,21.566,21.6037,21.5535,21.5974,230095.0
2017-05-01 10:50:00,34.39,34.39,34.33,34.38,179142.0,21.5974,21.5974,21.5597,21.5911,179142.0
2017-05-01 11:00:00,34.38,34.44,34.38,34.41,142352.0,21.5911,21.6288,21.5911,21.61,142352.0
2017-05-01 11:10:00,34.41,34.46,34.41,34.42,83538.0,21.61,21.6414,21.61,21.6163,83538.0
2017-05-01 11:20:00,34.43,34.47,34.41,34.46,93922.0,21.6225,21.6477,21.61,21.6414,93922.0
2017-05-01 11:30:00,34.46,34.53,34.46,34.52,122702.0,21.6414,21.6853,21.6414,21.6791,122702.0
2017-05-01 11:40:00,34.53,34.57,34.52,34.57,133170.0,21.6853,21.7105,21.6791,21.7105,133170.0
2017-05-01 11:50:00,34.57,34.59,34.5,34.52,80975.0,21.7105,21.723,21.6665,21.6791,80975.0
2017-05-01 12:00:00,34.52,34.57,34.51,34.54,108633.0,21.6791,21.7105,21.6728,21.6916,108633.0
2017-05-01 12:10:00,34.55,34.55,34.5,34.51,84070.0,21.6979,21.6979,21.6665,21.6728,84070.0
2017-05-01 12:20:00,34.52,34.54,34.49,34.52,101349.0,21.6791,21.6916,21.6602,21.6791,101349.0
2017-05-01 12:30:00,34.52,34.53,34.47,34.48,86611.0,21.6791,21.6853,21.6477,21.6539,86611.0
2017-05-01 12:40:00,34.48,34.51,34.48,34.5,81148.0,21.6539,21.6728,21.6539,21.6665,81148.0
2017-05-01 12:50:00,34.5,34.5,34.44,34.45,138235.0,21.6665,21.6665,21.6288,21.6351,138235.0
2017-05-01 13:00:00,34.45,34.45,34.4,34.4,84298.0,21.6351,21.6351,21.6037,21.6037,84298.0
2017-05-01 13:10:00,34.4,34.42,34.39,34.39,137920.0,21.6037,21.6163,21.5974,21.5974,137920.0
2017-05-01 13:20:00,34.4,34.41,34.36,34.36,66652.0,21.6037,21.61,21.5786,21.5786,66652.0
2017-05-01 13:30:00,34.37,34.39,34.36,34.38,55848.0,21.5849,21.5974,21.5786,21.5911,55848.0
2017-05-01 13:40:00,34.39,34.39,34.36,34.36,68339.0,21.5974,21.5974,21.5786,21.5786,68339.0
2017-05-01 13:50:00,34.37,34.38,34.34,34.36,72915.0,21.5849,21.5911,21.566,21.5786,72915.0
2017-05-01 14:00:00,34.37,34.38,34.35,34.36,94656.0,21.5849,21.5911,21.5723,21.5786,94656.0
2017-05-01 14:10:00,34.36,34.4,34.36,34.39,113573.0,21.5786,21.6037,21.5786,21.5974,113573.0
2017-05-01 14:20:00,34.39,34.41,34.38,34.4,82758.0,21.5974,21.61,21.5911,21.6037,82758.0
2017-05-01 14:30:00,34.39,34.4,34.33,34.34,99893.0,21.5974,21.6037,21.5597,21.566,99893.0
2017-05-01 14:40:00,34.35,34.35,34.32,34.33,97910.0,21.5723,21.5723,21.5535,21.5597,97910.0
2017-05-01 14:50:00,34.32,34.33,34.29,34.3,137559.0,21.5535,21.5597,21.5346,21.5409,137559.0
2017-05-01 15:00:00,34.3,34.36,34.29,34.35,152394.0,21.5409,21.5786,21.5346,21.5723,152394.0
2017-05-01 15:10:00,34.36,34.36,34.34,34.36,106723.0,21.5786,21.5786,21.566,21.5786,106723.0
2017-05-01 15:20:00,34.35,34.36,34.34,34.34,104812.0,21.5723,21.5786,21.566,21.566,104812.0
2017-05-01 15:30:00,34.34,34.38,34.34,34.35,134646.0,21.566,21.5911,21.566,21.5723,134646.0
2017-05-01 15:40:00,34.35,34.38,34.35,34.37,179998.0,21.5723,21.5911,21.5723,21.5849,179998.0
2017-05-01 15:50:00,34.37,34.38,34.31,34.31,554929.0,21.5849,21.5911,21.5472,21.5472,554929.0
2017-05-02 09:30:00,34.82,34.96,34.79,34.94,592851.0,21.8675,21.9554,21.8486,21.9428,592851.0
2017-05-02 09:40:00,34.95,35.07,34.91,35.07,666794.0,21.9491,22.0245,21.924,22.0245,666794.0
2017-05-02 09:50:00,35.07,35.13,35.03,35.05,400262.0,22.0245,22.0622,21.9994,22.0119,400262.0
2017-05-02 10:00:00,35.05,35.18,35.04,35.14,416025.0,22.0119,22.0936,22.0056,22.0684,416025.0
2017-05-02 10:10:00,35.15,35.17,35.01,35.1,333716.0,22.0747,22.0873,21.9868,22.0433,333716.0
2017-05-02 10:20:00,35.1,35.11,34.98,34.99,274524.0,22.0433,22.0496,21.968,21.9742,274524.0
2017-05-02 10:30:00,34.99,34.99,34.88,34.95,294719.0,21.9742,21.9742,21.9052,21.9491,294719.0
2017-05-02 10:40:00,34.95,35.03,34.94,35.01,261327.0,21.9491,21.9994,21.9428,21.9868,261327.0
2017-05-02 10:50:00,35.01,35.02,34.94,35.02,258046.0,21.9868,21.9931,21.9428,21.9931,258046.0
2017-05-02 11:00:00,35.01,35.05,34.92,34.93,266385.0,21.9868,22.0119,21.9303,21.9366,266385.0
2017-05-02 11:10:00,34.93,34.94,34.85,34.89,298196.0,21.9366,21.9428,21.8863,21.9114,298196.0
2017-05-02 11:20:00,34.9,34.91,34.79,34.9,338489.0,21.9177,21.924,21.8486,21.9177,338489.0
2017-05-02 11:30:00,34.89,34.91,34.81,34.82,126889.0,21.9114,21.924,21.8612,21.8675,126889.0
2017-05-02 11:40:00,34.82,34.83,34.79,34.83,70540.0,21.8675,21.8738,21.8486,21.8738,70540.0
2017-05-02 11:50:00,34.82,34.84,34.81,34.82,54799.0,21.8675,21.88,21.8612,21.8675,54799.0
2017-05-02 12:00:00,34.82,34.85,34.82,34.84,48432.0,21.8675,21.8863,21.8675,21.88,48432.0
2017-05-02 12:10:00,34.84,34.84,34.8,34.8,88896.0,21.88,21.88,21.8549,21.8549,88896.0
2017-05-02 12:20:00,34.8,34.84,34.8,34.82,104962.0,21.8549,21.88,21.8549,21.8675,104962.0
2017-05-02 12:30:00,34.82,34.83,34.8,34.81,63447.0,21.8675,21.8738,21.8549,21.8612,63447.0
2017-05-02 12:40:00,34.81,34.84,34.8,34.81,80632.0,21.8612,21.88,21.8549,21.8612,80632.0
2017-05-02 12:50:00,34.81,34.83,34.81,34.82,45305.0,21.8612,21.8738,21.8612,21.8675,45305.0
2017-05-02 13:00:00,34.83,34.83,34.81,34.82,55000.0,21.8738,21.8738,21.8612,21.8675,55000.0
2017-05-02 13:10:00,34.82,34.84,34.81,34.82,72139.0,21.8675,21.88,21.8612,21.8675,72139.0
2017-05-02 13:20:00,34.83,34.84,34.81,34.81,42086.0,21.8738,21.88,21.8612,21.8612,42086.0
2017-05-02 13:30:00,34.82,34.85,34.81,34.84,81362.0,21.8675,21.8863,21.8612,21.88,81362.0
2017-05-02 13:40:00,34.84,34.86,34.81,34.82,109611.0,21.88,21.8926,21.8612,21.8675,109611.0
2017-05-02 13:50:00,34.82,34.83,34.74,34.8,175371.0,21.8675,21.8738,21.8172,21.8549,175371.0
2017-05-02 14:00:00,34.79,34.8,34.75,34.77,140748.0,21.8486,21.8549,21.8235,21.8361,140748.0
2017-05-02 14:10:00,34.76,34.81,34.76,34.78,115257.0,21.8298,21.8612,21.8298,21.8423,115257.0
2017-05-02 14:20:00,34.79,34.8,34.75,34.77,121369.0,21.8486,21.8549,21.8235,21.8361,121369.0
2017-05-02 14:30:00,34.77,34.78,34.73,34.73,174993.0,21.8361,21.8423,21.8109,21.8109,174993.0
2017-05-02 14:40:00,34.73,34.74,34.69,34.72,127595.0,21.8109,21.8172,21.7858,21.8047,127595.0
2017-05-02 14:50:00,34.72,34.74,34.67,34.72,153826.0,21.8047,21.8172,21.7733,21.8047,153826.0
2017-05-02 15:00:00,34.72,34.77,34.71,34.74,207875.0,21.8047,21.8361,21.7984,21.8172,207875.0
2017-05-02 15:10:00,34.74,34.77,34.72,34.76,79695.0,21.8172,21.8361,21.8047,21.8298,79695.0
2017-05-02 15:20:00,34.75,34.77,34.72,34.73,93324.0,21.8235,21.8361,21.8047,21.8109,93324.0
2017-05-02 15:30:00,34.72,34.78,34.71,34.77,105970.0,21.8047,21.8423,21.7984,21.8361,105970.0
2017-05-02 15:40:00,34.77,34.79,34.75,34.76,177284.0,21.8361,21.8486,21.8235,21.8298,177284.0
2017-05-02 15:50:00,34.76,34.77,34.73,34.74,529298.0,21.8298,21.8361,21.8109,21.8172,529298.0
2017-05-03 09:30:00,34.6,34.6,34.5,34.52,371523.0,21.7293,21.7293,21.6665,21.6791,371523.0
2017-05-03 09:40:00,34.52,34.6,34.51,34.58,179803.0,21.6791,21.7293,21.6728,21.7167,179803.0
2017-05-03 09:50:00,34.58,34.64,34.57,34.62,150895.0,21.7167,21.7544,21.7105,21.7419,150895.0
2017-05-03 10:00:00,34.62,34.64,34.57,34.6,124080.0,21.7419,21.7544,21.7105,21.7293,124080.0
2017-05-03 10:10:00,34.6,34.65,34.58,34.61,104003.0,21.7293,21.7607,21.7167,21.7356,104003.0
2017-05-03 10:20:00,34.61,34.64,34.59,34.64,87939.0,21.7356,21.7544,21.723,21.7544,87939.0
2017-05-03 10:30:00,34.64,34.64,34.52,34.57,329567.0,21.7544,21.7544,21.6791,21.7105,329567.0
2017-05-03 10:40:00,34.57,34.58,34.46,34.48,160818.0,21.7105,21.7167,21.6414,21.6539,160818.0
2017-05-03 10:50:00,34.48,34.5,34.44,34.48,123199.0,21.6539,21.6665,21.6288,21.6539,123199.0
2017-05-03 11:00:00,34.47,34.54,34.45,34.51,241717.0,21.6477,21.6916,21.6351,21.6728,241717.0
2017-05-03 11:10:00,34.51,34.56,34.5,34.54,189045.0,21.6728,21.7042,21.6665,21.6916,189045.0
2017-05-03 11:20:00,34.53,34.57,34.5,34.5,91566.0,21.6853,21.7105,21.6665,21.6665,91566.0
2017-05-03 11:30:00,34.5,34.6,34.5,34.6,83266.0,21.6665,21.7293,21.6665,21.7293,83266.0
2017-05-03 11:40:00,34.6,34.62,34.58,34.59,45908.0,21.7293,21.7419,21.7167,21.723,45908.0
2017-05-03 11:50:00,34.59,34.63,34.57,34.62,49987.0,21.723,21.7481,21.7105,21.7419,49987.0
2017-05-03 12:00:00,34.61,34.64,34.6,34.63,122494.0,21.7356,21.7544,21.7293,21.7481,122494.0
2017-05-03 12:10:00,34.63,34.63,34.58,34.6,50080.0,21.7481,21.7481,21.7167,21.7293,50080.0
2017-05-03 12:20:00,34.6,34.61,34.58,34.59,35128.0,21.7293,21.7356,21.7167,21.723,35128.0
2017-05-03 12:30:00,34.59,34.59,34.56,34.59,43882.0,21.723,21.723,21.7042,21.723,43882.0
2017-05-03 12:40:00,34.59,34.6,34.57,34.59,61551.0,21.723,21.7293,21.7105,21.723,61551.0
2017-05-03 12:50:00,34.59,34.61,34.58,34.6,42774.0,21.723,21.7356,21.7167,21.7293,42774.0
2017-05-03 13:00:00,34.59,34.63,34.58,34.61,64356.0,21.723,21.7481,21.7167,21.7356,64356.0
2017-05-03 13:10:00,34.61,34.62,34.6,34.6,49657.0,21.7356,21.7419,21.7293,21.7293,49657.0
2017-05-03 13:20:00,34.61,34.62,34.6,34.61,31879.0,21.7356,21.7419,21.7293,21.7356,31879.0
2017-05-03 13:30:00,34.61,34.63,34.6,34.62,35319.0,21.7356,21.7481,21.7293,21.7419,35319.0
2017-05-03 13:40:00,34.62,34.63,34.61,34.62,45468.0,21.7419,21.7481,21.7356,21.7419,45468.0
2017-05-03 13:50:00,34.62,34.63,34.61,34.61,43306.0,21.7419,21.7481,21.7356,21.7356,43306.0
2017-05-03 14:00:00,34.62,34.66,34.58,34.64,65517.0,21.7419,21.767,21.7167,21.7544,65517.0
2017-05-03 14:10:00,34.64,34.66,34.6,34.63,76502.0,21.7544,21.767,21.7293,21.7481,76502.0
2017-05-03 14:20:00,34.63,34.66,34.61,34.62,70253.0,21.7481,21.767,21.7356,21.7419,70253.0
2017-05-03 14:30:00,34.63,34.67,34.61,34.67,44001.0,21.7481,21.7733,21.7356,21.7733,44001.0
2017-05-03 14:40:00,34.67,34.73,34.66,34.72,80362.0,21.7733,21.8109,21.767,21.8047,80362.0
2017-05-03 14:50:00,34.72,34.78,34.72,34.78,51548.0,21.8047,21.8423,21.8047,21.8423,51548.0
2017-05-03 15:00:00,34.78,34.79,34.76,34.77,95550.0,21.8423,21.8486,21.8298,21.8361,95550.0
2017-05-03 15:10:00,34.77,34.78,34.75,34.77,265452.0,21.8361,21.8423,21.8235,21.8361,265452.0
2017-05-03 15:20:00,34.76,34.77,34.7,34.72,138222.0,21.8298,21.8361,21.7921,21.8047,138222.0
2017-05-03 15:30:00,34.73,34.77,34.72,34.74,139634.0,21.8109,21.8361,21.8047,21.8172,139634.0
2017-05-03 15:40:00,34.73,34.76,34.71,34.75,267907.0,21.8109,21.8298,21.7984,21.8235,267907.0
2017-05-03 15:50:00,34.75,34.75,34.68,34.69,416775.0,21.8235,21.8235,21.7795,21.7858,416775.0
2017-05-04 09:30:00,34.43,34.45,34.29,34.29,517284.0,21.6225,21.6351,21.5346,21.5346,517284.0
2017-05-04 09:40:00,34.28,34.32,34.21,34.21,319255.0,21.5283,21.5535,21.4844,21.4844,319255.0
2017-05-04 09:50:00,34.21,34.27,34.21,34.27,170665.0,21.4844,21.5221,21.4844,21.5221,170665.0
2017-05-04 10:00:00,34.27,34.39,34.23,34.38,282983.0,21.5221,21.5974,21.4969,21.5911,282983.0
2017-05-04 10:10:00,34.38,34.38,34.27,34.31,150223.0,21.5911,21.5911,21.5221,21.5472,150223.0
2017-05-04 10:20:00,34.3,34.36,34.26,34.36,145044.0,21.5409,21.5786,21.5158,21.5786,145044.0
2017-05-04 10:30:00,34.36,34.42,34.33,34.39,147165.0,21.5786,21.6163,21.5597,21.5974,147165.0
2017-05-04 10:40:00,34.39,34.43,34.37,34.42,131950.0,21.5974,21.6225,21.5849,21.6163,131950.0
2017-05-04 10:50:00,34.41,34.42,34.31,34.41,108260.0,21.61,21.6163,21.5472,21.61,108260.0
2017-05-04 11:00:00,34.41,34.42,34.37,34.4,74445.0,21.61,21.6163,21.5849,21.6037,74445.0
2017-05-04 11:10:00,34.4,34.45,34.38,34.44,78242.0,21.6037,21.6351,21.5911,21.6288,78242.0
2017-05-04 11:20:00,34.44,34.48,34.4,34.44,81024.0,21.6288,21.6539,21.6037,21.6288,81024.0
2017-05-04 11:30:00,34.44,34.46,34.4,34.44,196696.0,21.6288,21.6414,21.6037,21.6288,196696.0
2017-05-04 11:40:00,34.45,34.45,34.41,34.41,60203.0,21.6351,21.6351,21.61,21.61,60203.0
2017-05-04 11:50:00,34.42,34.42,34.34,34.35,109402.0,21.6163,21.6163,21.566,21.5723,109402.0
2017-05-04 12:00:00,34.35,34.38,34.32,34.33,73756.0,21.5723,21.5911,21.5535,21.5597,73756.0
2017-05-04 12:10:00,34.33,34.36,34.3,34.32,60769.0,21.5597,21.5786,21.5409,21.5535,60769.0
2017-05-04 12:20:00,34.32,34.38,34.31,34.37,61529.0,21.5535,21.5911,21.5472,21.5849,61529.0
2017-05-04 12:30:00,34.37,34.37,34.33,34.34,84301.0,21.5849,21.5849,21.5597,21.566,84301.0
2017-05-04 12:40:00,34.34,34.34,34.31,34.32,30596.0,21.566,21.566,21.5472,21.5535,30596.0
2017-05-04 12:50:00,34.32,34.37,34.3,34.37,41674.0,21.5535,21.5849,21.5409,21.5849,41674.0
2017-05-04 13:00:00,34.37,34.39,34.34,34.34,40319.0,21.5849,21.5974,21.566,21.566,40319.0
2017-05-04 13:10:00,34.35,34.35,34.31,34.33,43045.0,21.5723,21.5723,21.5472,21.5597,43045.0
2017-05-04 13:20:00,34.33,34.33,34.31,34.31,32316.0,21.5597,21.5597,21.5472,21.5472,32316.0
2017-05-04 13:30:00,34.31,34.33,34.28,34.32,60396.0,21.5472,21.5597,21.5283,21.5535,60396.0
2017-05-04 13:40:00,34.32,34.35,34.3,34.34,43560.0,21.5535,21.5723,21.5409,21.566,43560.0
2017-05-04 13:50:00,34.34,34.34,34.31,34.33,45745.0,21.566,21.566,21.5472,21.5597,45745.0
2017-05-04 14:00:00,34.32,34.34,34.31,34.33,44700.0,21.5535,21.566,21.5472,21.5597,44700.0
2017-05-04 14:10:00,34.33,34.37,34.32,34.33,91885.0,21.5597,21.5849,21.5535,21.5597,91885.0
2017-05-04 14:20:00,34.32,34.37,34.3,34.37,82029.0,21.5535,21.5849,21.5409,21.5849,82029.0
2017-05-04 14:30:00,34.36,34.38,34.35,34.36,70228.0,21.5786,21.5911,21.5723,21.5786,70228.0
2017-05-04 14:40:00,34.36,34.38,34.36,34.38,38438.0,21.5786,21.5911,21.5786,21.5911,38438.0
2017-05-04 14:50:00,34.37,34.38,34.31,34.31,113947.0,21.5849,21.5911,21.5472,21.5472,113947.0
2017-05-04 15:00:00,34.31,34.36,34.31,34.34,54541.0,21.5472,21.5786,21.5472,21.566,54541.0
2017-05-04 15:10:00,34.34,34.38,34.33,34.38,72446.0,21.566,21.5911,21.5597,21.5911,72446.0
2017-05-04 15:20:00,34.37,34.39,34.36,34.36,61306.0,21.5849,21.5974,21.5786,21.5786,61306.0
2017-05-04 15:30:00,34.36,34.37,34.3,34.33,157885.0,21.5786,21.5849,21.5409,21.5597,157885.0
2017-05-04 15:40:00,34.33,34.33,34.29,34.3,219299.0,21.5597,21.5597,21.5346,21.5409,219299.0
2017-05-04 15:50:00,34.3,34.33,34.3,34.33,452206.0,21.5409,21.5597,21.5409,21.5597,452206.0
2017-05-05 09:30:00,34.67,34.74,34.62,34.72,421287.0,21.7733,21.8172,21.7419,21.8047,421287.0
2017-05-05 09:40:00,34.72,34.79,34.68,34.76,215476.0,21.8047,21.8486,21.7795,21.8298,215476.0
2017-05-05 09:50:00,34.76,34.85,34.75,34.83,343311.0,21.8298,21.8863,21.8235,21.8738,343311.0
2017-05-05 10:00:00,34.83,35.0,34.83,34.99,415405.0,21.8738,21.9805,21.8738,21.9742,415405.0
2017-05-05 10:10:00,34.99,35.06,34.96,35.03,345726.0,21.9742,22.0182,21.9554,21.9994,345726.0
2017-05-05 10:20:00,35.04,35.08,34.91,34.93,261076.0,22.0056,22.0308,21.924,21.9366,261076.0
2017-05-05 10:30:00,34.94,35.03,34.93,35.01,197826.0,21.9428,21.9994,21.9366,21.9868,197826.0
2017-05-05 10:40:00,35.01,35.09,35.01,35.06,154189.0,21.9868,22.037,21.9868,22.0182,154189.0
2017-05-05 10:50:00,35.05,35.08,35.02,35.04,126747.0,22.0119,22.0308,21.9931,22.0056,126747.0
2017-05-05 11:00:00,35.04,35.09,35.03,35.03,161679.0,22.0056,22.037,21.9994,21.9994,161679.0
2017-05-05 11:10:00,35.02,35.08,34.97,35.05,115222.0,21.9931,22.0308,21.9617,22.0119,115222.0
2017-05-05 11:20:00,35.06,35.08,35.01,35.08,205114.0,22.0182,22.0308,21.9868,22.0308,205114.0
2017-05-05 11:30:00,35.07,35.1,35.05,35.09,126686.0,22.0245,22.0433,22.0119,22.037,126686.0
2017-05-05 11:40:00,35.09,35.12,35.08,35.1,79952.0,22.037,22.0559,22.0308,22.0433,79952.0
2017-05-05 11:50:00,35.11,35.11,35.07,35.09,74319.0,22.0496,22.0496,22.0245,22.037,74319.0
2017-05-05 12:00:00,35.09,35.1,35.06,35.07,70793.0,22.037,22.0433,22.0182,22.0245,70793.0
2017-05-05 12:10:00,35.07,35.09,35.06,35.08,30763.0,22.0245,22.037,22.0182,22.0308,30763.0
2017-05-05 12:20:00,35.08,35.11,35.08,35.09,55351.0,22.0308,22.0496,22.0308,22.037,55351.0
2017-05-05 12:30:00,35.09,35.1,35.07,35.09,64057.0,22.037,22.0433,22.0245,22.037,64057.0
2017-05-05 12:40:00,35.1,35.11,35.09,35.11,42330.0,22.0433,22.0496,22.037,22.0496,42330.0
2017-05-05 12:50:00,35.11,35.11,35.09,35.11,40052.0,22.0496,22.0496,22.037,22.0496,40052.0
2017-05-05 13:00:00,35.11,35.14,35.1,35.12,85407.0,22.0496,22.0684,22.0433,22.0559,85407.0
2017-05-05 13:10:00,35.12,35.12,35.1,35.11,62534.0,22.0559,22.0559,22.0433,22.0496,62534.0
2017-05-05 13:20:00,35.12,35.12,35.1,35.12,35088.0,22.0559,22.0559,22.0433,22.0559,35088.0
2017-05-05 13:30:00,35.11,35.13,35.08,35.09,77309.0,22.0496,22.0622,22.0308,22.037,77309.0
2017-05-05 13:40:00,35.09,35.13,35.09,35.11,52183.0,22.037,22.0622,22.037,22.0496,52183.0
2017-05-05 13:50:00,35.11,35.13,35.1,35.13,39538.0,22.0496,22.0622,22.0433,22.0622,39538.0
2017-05-05 14:00:00,35.13,35.16,35.12,35.15,85219.0,22.0622,22.081,22.0559,22.0747,85219.0
2017-05-05 14:10:00,35.15,35.16,35.11,35.13,77331.0,22.0747,22.081,22.0496,22.0622,77331.0
2017-05-05 14:20:00,35.13,35.14,35.11,35.14,99107.0,22.0622,22.0684,22.0496,22.0684,99107.0
2017-05-05 14:30:00,35.14,35.16,35.12,35.14,126404.0,22.0684,22.081,22.0559,22.0684,126404.0
2017-05-05 14:40:00,35.15,35.17,35.14,35.17,62330.0,22.0747,22.0873,22.0684,22.0873,62330.0
2017-05-05 14:50:00,35.18,35.18,35.16,35.17,54952.0,22.0936,22.0936,22.081,22.0873,54952.0
2017-05-05 15:00:00,35.18,35.21,35.17,35.18,123235.0,22.0936,22.1124,22.0873,22.0936,123235.0
2017-05-05 15:10:00,35.18,35.23,35.17,35.22,302825.0,22.0936,22.125,22.0873,22.1187,302825.0
2017-05-05 15:20:00,35.21,35.23,35.2,35.21,181991.0,22.1124,22.125,22.1061,22.1124,181991.0
2017-05-05 15:30:00,35.22,35.25,35.21,35.25,230803.0,22.1187,22.1375,22.1124,22.1375,230803.0
2017-05-05 15:40:00,35.25,35.26,35.23,35.25,303299.0,22.1375,22.1438,22.125,22.1375,303299.0
2017-05-05 15:50:00,35.26,35.32,35.25,35.28,831560.0,22.1438,22.1815,22.1375,22.1564,831560.0
2017-05-08 09:30:00,35.32,35.33,35.25,35.27,299641.0,22.1815,22.1878,22.1375,22.1501,299641.0
2017-05-08 09:40:00,35.27,35.34,35.25,35.26,167065.0,22.1501,22.194,22.1375,22.1438,167065.0
2017-05-08 09:50:00,35.27,35.35,35.23,35.35,229592.0,22.1501,22.2003,22.125,22.2003,229592.0
2017-05-08 10:00:00,35.35,35.37,35.31,35.31,121153.0,22.2003,22.2129,22.1752,22.1752,121153.0
2017-05-08 10:10:00,35.31,35.37,35.3,35.35,168306.0,22.1752,22.2129,22.1689,22.2003,168306.0
2017-05-08 10:20:00,35.35,35.37,35.29,35.3,72229.0,22.2003,22.2129,22.1626,22.1689,72229.0
2017-05-08 10:30:00,35.3,35.37,35.3,35.33,198672.0,22.1689,22.2129,22.1689,22.1878,198672.0
2017-05-08 10:40:00,35.33,35.33,35.27,35.28,104149.0,22.1878,22.1878,22.1501,22.1564,104149.0
2017-05-08 10:50:00,35.29,35.29,35.23,35.24,89078.0,22.1626,22.1626,22.125,22.1312,89078.0
2017-05-08 11:00:00,35.25,35.29,35.24,35.28,84825.0,22.1375,22.1626,22.1312,22.1564,84825.0
2017-05-08 11:10:00,35.27,35.29,35.2,35.2,169297.0,22.1501,22.1626,22.1061,22.1061,169297.0
2017-05-08 11:20:00,35.2,35.26,35.17,35.2,238758.0,22.1061,22.1438,22.0873,22.1061,238758.0
2017-05-08 11:30:00,35.2,35.32,35.18,35.3,195946.0,22.1061,22.1815,22.0936,22.1689,195946.0
2017-05-08 11:40:00,35.31,35.31,35.28,35.3,49978.0,22.1752,22.1752,22.1564,22.1689,49978.0
2017-05-08 11:50:00,35.3,35.33,35.28,35.32,60349.0,22.1689,22.1878,22.1564,22.1815,60349.0
2017-05-08 12:00:00,35.33,35.35,35.31,35.32,73085.0,22.1878,22.2003,22.1752,22.1815,73085.0
2017-05-08 12:10:00,35.32,35.35,35.31,35.35,67823.0,22.1815,22.2003,22.1752,22.2003,67823.0
2017-05-08 12:20:00,35.35,35.37,35.34,35.36,68835.0,22.2003,22.2129,22.194,22.2066,68835.0
2017-05-08 12:30:00,35.36,35.37,35.33,35.36,46772.0,22.2066,22.2129,22.1878,22.2066,46772.0
2017-05-08 12:40:00,35.37,35.4,35.36,35.38,57144.0,22.2129,22.2317,22.2066,22.2192,57144.0
2017-05-08 12:50:00,35.38,35.4,35.36,35.4,47115.0,22.2192,22.2317,22.2066,22.2317,47115.0
2017-05-08 13:00:00,35.39,35.41,35.38,35.4,68022.0,22.2254,22.238,22.2192,22.2317,68022.0
2017-05-08 13:10:00,35.4,35.42,35.39,35.42,57119.0,22.2317,22.2443,22.2254,22.2443,57119.0
2017-05-08 13:20:00,35.41,35.44,35.41,35.43,59664.0,22.238,22.2568,22.238,22.2506,59664.0
2017-05-08 13:30:00,35.43,35.43,35.4,35.42,65019.0,22.2506,22.2506,22.2317,22.2443,65019.0
2017-05-08 13:40:00,35.41,35.44,35.41,35.44,70225.0,22.238,22.2568,22.238,22.2568,70225.0
2017-05-08 13:50:00,35.44,35.44,35.42,35.42,47281.0,22.2568,22.2568,22.2443,22.2443,47281.0
2017-05-08 14:00:00,35.42,35.43,35.38,35.39,156402.0,22.2443,22.2506,22.2192,22.2254,156402.0
2017-05-08 14:10:00,35.39,35.41,35.37,35.39,67957.0,22.2254,22.238,22.2129,22.2254,67957.0
2017-05-08 14:20:00,35.38,35.4,35.37,35.39,55160.0,22.2192,22.2317,22.2129,22.2254,55160.0
2017-05-08 14:30:00,35.39,35.41,35.38,35.41,51338.0,22.2254,22.238,22.2192,22.238,51338.0
2017-05-08 14:40:00,35.41,35.42,35.39,35.41,46894.0,22.238,22.2443,22.2254,22.238,46894.0
2017-05-08 14:50:00,35.4,35.45,35.39,35.44,163559.0,22.2317,22.2631,22.2254,22.2568,163559.0
2017-05-08 15:00:00,35.44,35.45,35.43,35.44,43982.0,22.2568,22.2631,22.2506,22.2568,43982.0
2017-05-08 15:10:00,35.43,35.44,35.41,35.43,91298.0,22.2506,22.2568,22.238,22.2506,91298.0
2017-05-08 15:20:00,35.44,35.48,35.43,35.46,143770.0,22.2568,22.282,22.2506,22.2694,143770.0
2017-05-08 15:30:00,35.47,35.47,35.42,35.42,159643.0,22.2757,22.2757,22.2443,22.2443,159643.0
2017-05-08 15:40:00,35.42,35.43,35.38,35.4,244595.0,22.2443,22.2506,22.2192,22.2317,244595.0
2017-05-08 15:50:00,35.39,35.45,35.38,35.44,550799.0,22.2254,22.2631,22.2192,22.2568,550799.0
2017-05-09 09:30:00,35.44,35.47,35.41,35.42,231327.0,22.2568,22.2757,22.238,22.2443,231327.0
2017-05-09 09:40:00,35.42,35.42,35.33,35.41,223276.0,22.2443,22.2443,22.1878,22.238,223276.0
2017-05-09 09:50:00,35.41,35.42,35.37,35.39,76837.0,22.238,22.2443,22.2129,22.2254,76837.0
2017-05-09 10:00:00,35.39,35.42,35.38,35.39,78961.0,22.2254,22.2443,22.2192,22.2254,78961.0
2017-05-09 10:10:00,35.39,35.44,35.37,35.4,143509.0,22.2254,22.2568,22.2129,22.2317,143509.0
2017-05-09 10:20:00,35.4,35.41,35.37,35.39,92023.0,22.2317,22.238,22.2129,22.2254,92023.0
2017-05-09 10:30:00,35.39,35.43,35.35,35.42,200667.0,22.2254,22.2506,22.2003,22.2443,200667.0
2017-05-09 10:40:00,35.42,35.43,35.39,35.4,81889.0,22.2443,22.2506,22.2254,22.2317,81889.0
2017-05-09 10:50:00,35.41,35.45,35.4,35.44,95864.0,22.238,22.2631,22.2317,22.2568,95864.0
2017-05-09 11:00:00,35.44,35.45,35.35,35.37,134092.0,22.2568,22.2631,22.2003,22.2129,134092.0
2017-05-09 11:10:00,35.37,35.38,35.35,35.38,149199.0,22.2129,22.2192,22.2003,22.2192,149199.0
2017-05-09 11:20:00,35.37,35.38,35.33,35.38,181264.0,22.2129,22.2192,22.1878,22.2192,181264.0
2017-05-09 11:30:00,35.38,35.4,35.34,35.37,152089.0,22.2192,22.2317,22.194,22.2129,152089.0
2017-05-09 11:40:00,35.37,35.38,35.34,35.37,86530.0,22.2129,22.2192,22.194,22.2129,86530.0
2017-05-09 11:50:00,35.37,35.39,35.35,35.38,66205.0,22.2129,22.2254,22.2003,22.2192,66205.0
2017-05-09 12:00:00,35.38,35.4,35.35,35.35,67481.0,22.2192,22.2317,22.2003,22.2003,67481.0
2017-05-09 12:10:00,35.35,35.36,35.3,35.31,218411.0,22.2003,22.2066,22.1689,22.1752,218411.0
2017-05-09 12:20:00,35.3,35.5,35.27,35.38,612149.0,22.1689,22.2945,22.1501,22.2192,612149.0
2017-05-09 12:30:00,35.37,35.38,35.34,35.36,99683.0,22.2129,22.2192,22.194,22.2066,99683.0
2017-05-09 12:40:00,35.36,35.37,35.34,35.34,95118.0,22.2066,22.2129,22.194,22.194,95118.0
2017-05-09 12:50:00,35.35,35.35,35.3,35.31,106402.0,22.2003,22.2003,22.1689,22.1752,106402.0
2017-05-09 13:00:00,35.32,35.35,35.29,35.32,112072.0,22.1815,22.2003,22.1626,22.1815,112072.0
2017-05-09 13:10:00,35.33,35.33,35.27,35.28,76100.0,22.1878,22.1878,22.1501,22.1564,76100.0
2017-05-09 13:20:00,35.29,35.29,35.26,35.27,112559.0,22.1626,22.1626,22.1438,22.1501,112559.0
2017-05-09 13:30:00,35.27,35.3,35.27,35.3,53305.0,22.1501,22.1689,22.1501,22.1689,53305.0
2017-05-09 13:40:00,35.3,35.34,35.29,35.33,80775.0,22.1689,22.194,22.1626,22.1878,80775.0
2017-05-09 13:50:00,35.33,35.36,35.31,35.36,62978.0,22.1878,22.2066,22.1752,22.2066,62978.0
2017-05-09 14:00:00,35.36,35.37,35.33,35.35,89354.0,22.2066,22.2129,22.1878,22.2003,89354.0
2017-05-09 14:10:00,35.35,35.37,35.33,35.34,62285.0,22.2003,22.2129,22.1878,22.194,62285.0
2017-05-09 14:20:00,35.34,35.36,35.32,35.34,107878.0,22.194,22.2066,22.1815,22.194,107878.0
2017-05-09 14:30:00,35.34,35.37,35.33,35.35,69027.0,22.194,22.2129,22.1878,22.2003,69027.0
2017-05-09 14:40:00,35.36,35.38,35.35,35.36,85724.0,22.2066,22.2192,22.2003,22.2066,85724.0
2017-05-09 14:50:00,35.36,35.4,35.35,35.38,90587.0,22.2066,22.2317,22.2003,22.2192,90587.0
2017-05-09 15:00:00,35.38,35.41,35.36,35.41,96491.0,22.2192,22.238,22.2066,22.238,96491.0
2017-05-09 15:10:00,35.41,35.42,35.39,35.41,152476.0,22.238,22.2443,22.2254,22.238,152476.0
2017-05-09 15:20:00,35.41,35.43,35.4,35.41,165667.0,22.238,22.2506,22.2317,22.238,165667.0
2017-05-09 15:30:00,35.41,35.41,35.33,35.36,323997.0,22.238,22.238,22.1878,22.2066,323997.0
2017-05-09 15:40:00,35.36,35.36,35.33,35.34,356202.0,22.2066,22.2066,22.1878,22.194,356202.0
2017-05-09 15:50:00,35.34,35.37,35.32,35.36,743151.0,22.194,22.2129,22.1815,22.2066,743151.0
2017-05-10 09:30:00,35.24,35.24,35.08,35.14,548645.0,22.5074,22.5074,22.4052,22.4435,548645.0
2017-05-10 09:40:00,35.14,35.15,35.08,35.13,214927.0,22.4435,22.4499,22.4052,22.4371,214927.0
2017-05-10 09:50:00,35.13,35.15,35.11,35.14,169156.0,22.4371,22.4499,22.4243,22.4435,169156.0
2017-05-10 10:00:00,35.15,35.16,35.11,35.12,112654.0,22.4499,22.4563,22.4243,22.4307,112654.0
2017-05-10 10:10:00,35.11,35.12,35.08,35.11,131036.0,22.4243,22.4307,22.4052,22.4243,131036.0
2017-05-10 10:20:00,35.1,35.13,35.08,35.09,163232.0,22.4179,22.4371,22.4052,22.4116,163232.0
2017-05-10 10:30:00,35.11,35.25,35.1,35.22,271934.0,22.4243,22.5137,22.4179,22.4946,271934.0
2017-05-10 10:40:00,35.23,35.3,35.22,35.3,130504.0,22.501,22.5457,22.4946,22.5457,130504.0
2017-05-10 10:50:00,35.3,35.32,35.25,35.25,223482.0,22.5457,22.5585,22.5137,22.5137,223482.0
2017-05-10 11:00:00,35.26,35.27,35.19,35.2,123883.0,22.5201,22.5265,22.4754,22.4818,123883.0
2017-05-10 11:10:00,35.19,35.21,35.18,35.19,191802.0,22.4754,22.4882,22.469,22.4754,191802.0
2017-05-10 11:20:00,35.19,35.2,35.13,35.16,98336.0,22.4754,22.4818,22.4371,22.4563,98336.0
2017-05-10 11:30:00,35.15,35.15,35.08,35.09,141182.0,22.4499,22.4499,22.4052,22.4116,141182.0
2017-05-10 11:40:00,35.09,35.16,35.09,35.12,104090.0,22.4116,22.4563,22.4116,22.4307,104090.0
2017-05-10 11:50:00,35.12,35.13,35.07,35.08,73207.0,22.4307,22.4371,22.3988,22.4052,73207.0
2017-05-10 12:00:00,35.08,35.09,35.06,35.07,60470.0,22.4052,22.4116,22.3924,22.3988,60470.0
2017-05-10 12:10:00,35.06,35.08,35.04,35.07,88631.0,22.3924,22.4052,22.3796,22.3988,88631.0
2017-05-10 12:20:00,35.06,35.07,35.02,35.02,95305.0,22.3924,22.3988,22.3668,22.3668,95305.0
2017-05-10 12:30:00,35.02,35.05,35.02,35.03,70341.0,22.3668,22.386,22.3668,22.3732,70341.0
2017-05-10 12:40:00,35.02,35.07,35.01,35.07,89352.0,22.3668,22.3988,22.3605,22.3988,89352.0
2017-05-10 12:50:00,35.07,35.07,35.04,35.04,61753.0,22.3988,22.3988,22.3796,22.3796,61753.0
2017-05-10 13:00:00,35.04,35.07,35.04,35.06,87613.0,22.3796,22.3988,22.3796,22.3924,87613.0
2017-05-10 13:10:00,35.07,35.1,35.06,35.09,52233.0,22.3988,22.4179,22.3924,22.4116,52233.0
2017-05-10 13:20:00,35.09,35.11,35.07,35.08,51702.0,22.4116,22.4243,22.3988,22.4052,51702.0
2017-05-10 13:30:00,35.08,35.09,35.06,35.07,72164.0,22.4052,22.4116,22.3924,22.3988,72164.0
2017-05-10 13:40:00,35.07,35.07,35.05,35.06,62873.0,22.3988,22.3988,22.386,22.3924,62873.0
2017-05-10 13:50:00,35.05,35.06,35.05,35.05,52955.0,22.386,22.3924,22.386,22.386,52955.0
2017-05-10 14:00:00,35.06,35.06,35.02,35.03,80910.0,22.3924,22.3924,22.3668,22.3732,80910.0
2017-05-10 14:10:00,35.04,35.08,35.02,35.07,65480.0,22.3796,22.4052,22.3668,22.3988,65480.0
2017-05-10 14:20:00,35.07,35.07,35.02,35.02,104663.0,22.3988,22.3988,22.3668,22.3668,104663.0
2017-05-10 14:30:00,35.02,35.07,35.02,35.05,76756.0,22.3668,22.3988,22.3668,22.386,76756.0
2017-05-10 14:40:00,35.06,35.09,35.04,35.08,55522.0,22.3924,22.4116,22.3796,22.4052,55522.0
2017-05-10 14:50:00,35.07,35.1,35.07,35.09,73794.0,22.3988,22.4179,22.3988,22.4116,73794.0
2017-05-10 15:00:00,35.09,35.09,35.06,35.07,88158.0,22.4116,22.4116,22.3924,22.3988,88158.0
2017-05-10 15:10:00,35.06,35.11,35.06,35.11,135470.0,22.3924,22.4243,22.3924,22.4243,135470.0
2017-05-10 15:20:00,35.11,35.11,35.08,35.08,83442.0,22.4243,22.4243,22.4052,22.4052,83442.0
2017-05-10 15:30:00,35.08,35.09,35.05,35.05,106582.0,22.4052,22.4116,22.386,22.386,106582.0
2017-05-10 15:40:00,35.05,35.07,35.03,35.04,258683.0,22.386,22.3988,22.3732,22.3796,258683.0
2017-05-10 15:50:00,35.04,35.04,35.0,35.02,527350.0,22.3796,22.3796,22.3541,22.3668,527350.0
2017-05-11 09:30:00,35.11,35.19,35.05,35.08,437314.0,22.4243,22.4754,22.386,22.4052,437314.0
2017-05-11 09:40:00,35.07,35.11,35.04,35.1,249924.0,22.3988,22.4243,22.3796,22.4179,249924.0
2017-05-11 09:50:00,35.11,35.12,35.06,35.08,166041.0,22.4243,22.4307,22.3924,22.4052,166041.0
2017-05-11 10:00:00,35.08,35.1,35.01,35.1,117151.0,22.4052,22.4179,22.3605,22.4179,117151.0
2017-05-11 10:10:00,35.09,35.15,35.07,35.08,140171.0,22.4116,22.4499,22.3988,22.4052,140171.0
2017-05-11 10:20:00,35.09,35.11,35.02,35.11,136877.0,22.4116,22.4243,22.3668,22.4243,136877.0
2017-05-11 10:30:00,35.11,35.15,35.09,35.12,125577.0,22.4243,22.4499,22.4116,22.4307,125577.0
2017-05-11 10:40:00,35.12,35.18,35.11,35.15,188776.0,22.4307,22.469,22.4243,22.4499,188776.0
2017-05-11 10:50:00,35.15,35.17,35.13,35.15,122311.0,22.4499,22.4627,22.4371,22.4499,122311.0
2017-05-11 11:00:00,35.15,35.19,35.14,35.16,102775.0,22.4499,22.4754,22.4435,22.4563,102775.0
2017-05-11 11:10:00,35.16,35.19,35.14,35.17,154824.0,22.4563,22.4754,22.4435,22.4627,154824.0
2017-05-11 11:20:00,35.17,35.19,35.15,35.17,156088.0,22.4627,22.4754,22.4499,22.4627,156088.0
2017-05-11 11:30:00,35.17,35.24,35.17,35.19,192241.0,22.4627,22.5074,22.4627,22.4754,192241.0
2017-05-11 11:40:00,35.19,35.21,35.18,35.21,72220.0,22.4754,22.4882,22.469,22.4882,72220.0
2017-05-11 11:50:00,35.2,35.2,35.17,35.18,117035.0,22.4818,22.4818,22.4627,22.469,117035.0
2017-05-11 12:00:00,35.19,35.19,35.15,35.15,157158.0,22.4754,22.4754,22.4499,22.4499,157158.0
2017-05-11 12:10:00,35.15,35.19,35.15,35.16,80752.0,22.4499,22.4754,22.4499,22.4563,80752.0
2017-05-11 12:20:00,35.17,35.19,35.15,35.18,61815.0,22.4627,22.4754,22.4499,22.469,61815.0
2017-05-11 12:30:00,35.17,35.18,35.15,35.17,84633.0,22.4627,22.469,22.4499,22.4627,84633.0
2017-05-11 12:40:00,35.17,35.2,35.16,35.2,60714.0,22.4627,22.4818,22.4563,22.4818,60714.0
2017-05-11 12:50:00,35.2,35.22,35.19,35.21,104320.0,22.4818,22.4946,22.4754,22.4882,104320.0
2017-05-11 13:00:00,35.21,35.22,35.17,35.18,54812.0,22.4882,22.4946,22.4627,22.469,54812.0
2017-05-11 13:10:00,35.18,35.22,35.17,35.22,124472.0,22.469,22.4946,22.4627,22.4946,124472.0
2017-05-11 13:20:00,35.22,35.22,35.19,35.21,85112.0,22.4946,22.4946,22.4754,22.4882,85112.0
2017-05-11 13:30:00,35.2,35.21,35.17,35.21,86232.0,22.4818,22.4882,22.4627,22.4882,86232.0
2017-05-11 13:40:00,35.21,35.23,35.2,35.23,77714.0,22.4882,22.501,22.4818,22.501,77714.0
2017-05-11 13:50:00,35.22,35.25,35.21,35.23,89777.0,22.4946,22.5137,22.4882,22.501,89777.0
2017-05-11 14:00:00,35.23,35.24,35.2,35.23,106731.0,22.501,22.5074,22.4818,22.501,106731.0
2017-05-11 14:10:00,35.23,35.29,35.22,35.29,140490.0,22.501,22.5393,22.4946,22.5393,140490.0
2017-05-11 14:20:00,35.29,35.29,35.24,35.26,81447.0,22.5393,22.5393,22.5074,22.5201,81447.0
2017-05-11 14:30:00,35.26,35.27,35.21,35.23,87451.0,22.5201,22.5265,22.4882,22.501,87451.0
2017-05-11 14:40:00,35.23,35.27,35.2,35.27,145753.0,22.501,22.5265,22.4818,22.5265,145753.0
2017-05-11 14:50:00,35.26,35.28,35.23,35.25,72751.0,22.5201,22.5329,22.501,22.5137,72751.0
2017-05-11 15:00:00,35.25,35.26,35.22,35.25,113244.0,22.5137,22.5201,22.4946,22.5137,113244.0
2017-05-11 15:10:00,35.25,35.26,35.24,35.25,70348.0,22.5137,22.5201,22.5074,22.5137,70348.0
2017-05-11 15:20:00,35.24,35.24,35.2,35.22,101356.0,22.5074,22.5074,22.4818,22.4946,101356.0
2017-05-11 15:30:00,35.21,35.22,35.19,35.2,82789.0,22.4882,22.4946,22.4754,22.4818,82789.0
2017-05-11 15:40:00,35.2,35.22,35.15,35.22,325644.0,22.4818,22.4946,22.4499,22.4946,325644.0
2017-05-11 15:50:00,35.22,35.23,35.19,35.2,638192.0,22.4946,22.501,22.4754,22.4818,638192.0
2017-05-12 09:30:00,35.22,35.3,35.22,35.29,233561.0,22.4946,22.5457,22.4946,22.5393,233561.0
2017-05-12 09:40:00,35.29,35.4,35.29,35.38,162823.0,22.5393,22.6095,22.5393,22.5968,162823.0
2017-05-12 09:50:00,35.39,35.41,35.32,35.37,283137.0,22.6032,22.6159,22.5585,22.5904,283137.0
2017-05-12 10:00:00,35.37,35.43,35.36,35.43,175810.0,22.5904,22.6287,22.584,22.6287,175810.0
2017-05-12 10:10:00,35.43,35.49,35.41,35.42,218076.0,22.6287,22.667,22.6159,22.6223,218076.0
2017-05-12 10:20:00,35.43,35.43,35.3,35.31,246749.0,22.6287,22.6287,22.5457,22.5521,246749.0
2017-05-12 10:30:00,35.32,35.37,35.32,35.35,177789.0,22.5585,22.5904,22.5585,22.5776,177789.0
2017-05-12 10:40:00,35.36,35.39,35.34,35.37,147893.0,22.584,22.6032,22.5712,22.5904,147893.0
2017-05-12 10:50:00,35.37,35.43,35.35,35.42,111344.0,22.5904,22.6287,22.5776,22.6223,111344.0
2017-05-12 11:00:00,35.42,35.44,35.38,35.44,73565.0,22.6223,22.6351,22.5968,22.6351,73565.0
2017-05-12 11:10:00,35.43,35.45,35.42,35.42,83603.0,22.6287,22.6415,22.6223,22.6223,83603.0
2017-05-12 11:20:00,35.42,35.48,35.42,35.47,218909.0,22.6223,22.6606,22.6223,22.6543,218909.0
2017-05-12 11:30:00,35.47,35.5,35.43,35.49,236173.0,22.6543,22.6734,22.6287,22.667,236173.0
2017-05-12 11:40:00,35.49,35.5,35.45,35.45,71148.0,22.667,22.6734,22.6415,22.6415,71148.0
2017-05-12 11:50:00,35.45,35.47,35.44,35.46,64793.0,22.6415,22.6543,22.6351,22.6479,64793.0
2017-05-12 12:00:00,35.47,35.48,35.43,35.44,81154.0,22.6543,22.6606,22.6287,22.6351,81154.0
2017-05-12 12:10:00,35.44,35.46,35.43,35.45,32314.0,22.6351,22.6479,22.6287,22.6415,32314.0
2017-05-12 12:20:00,35.44,35.45,35.43,35.44,21718.0,22.6351,22.6415,22.6287,22.6351,21718.0
2017-05-12 12:30:00,35.44,35.44,35.36,35.36,135503.0,22.6351,22.6351,22.584,22.584,135503.0
2017-05-12 12:40:00,35.36,35.37,35.34,35.36,81377.0,22.584,22.5904,22.5712,22.584,81377.0
2017-05-12 12:50:00,35.35,35.36,35.33,35.35,101159.0,22.5776,22.584,22.5648,22.5776,101159.0
2017-05-12 13:00:00,35.34,35.38,35.34,35.36,92304.0,22.5712,22.5968,22.5712,22.584,92304.0
2017-05-12 13:10:00,35.36,35.37,35.35,35.36,53466.0,22.584,22.5904,22.5776,22.584,53466.0
2017-05-12 13:20:00,35.36,35.37,35.35,35.36,39586.0,22.584,22.5904,22.5776,22.584,39586.0
2017-05-12 13:30:00,35.36,35.37,35.34,35.36,40162.0,22.584,22.5904,22.5712,22.584,40162.0
2017-05-12 13:40:00,35.36,35.38,35.35,35.37,43012.0,22.584,22.5968,22.5776,22.5904,43012.0
2017-05-12 13:50:00,35.37,35.38,35.36,35.38,48921.0,22.5904,22.5968,22.584,22.5968,48921.0
2017-05-12 14:00:00,35.38,35.4,35.37,35.4,50188.0,22.5968,22.6095,22.5904,22.6095,50188.0
2017-05-12 14:10:00,35.39,35.4,35.37,35.38,47677.0,22.6032,22.6095,22.5904,22.5968,47677.0
2017-05-12 14:20:00,35.38,35.42,35.38,35.42,93288.0,22.5968,22.6223,22.5968,22.6223,93288.0
2017-05-12 14:30:00,35.42,35.43,35.41,35.43,44132.0,22.6223,22.6287,22.6159,22.6287,44132.0
2017-05-12 14:40:00,35.43,35.45,35.4,35.4,63311.0,22.6287,22.6415,22.6095,22.6095,63311.0
2017-05-12 14:50:00,35.41,35.41,35.39,35.4,44306.0,22.6159,22.6159,22.6032,22.6095,44306.0
2017-05-12 15:00:00,35.4,35.43,35.39,35.4,65776.0,22.6095,22.6287,22.6032,22.6095,65776.0
2017-05-12 15:10:00,35.41,35.41,35.38,35.39,51930.0,22.6159,22.6159,22.5968,22.6032,51930.0
2017-05-12 15:20:00,35.39,35.41,35.38,35.4,72842.0,22.6032,22.6159,22.5968,22.6095,72842.0
2017-05-12 15:30:00,35.4,35.4,35.37,35.39,122218.0,22.6095,22.6095,22.5904,22.6032,122218.0
2017-05-12 15:40:00,35.39,35.41,35.38,35.4,111009.0,22.6032,22.6159,22.5968,22.6095,111009.0
2017-05-12 15:50:00,35.4,35.43,35.39,35.41,320399.0,22.6095,22.6287,22.6032,22.6159,320399.0
2017-05-15 09:30:00,36.1,36.1,35.98,36.08,713692.0,23.0566,23.0566,22.98,23.0439,713692.0
2017-05-15 09:40:00,36.08,36.1,35.95,35.95,340462.0,23.0439,23.0566,22.9608,22.9608,340462.0
2017-05-15 09:50:00,35.96,36.0,35.95,35.97,240564.0,22.9672,22.9928,22.9608,22.9736,240564.0
2017-05-15 10:00:00,35.98,35.99,35.91,35.97,276902.0,22.98,22.9864,22.9353,22.9736,276902.0
2017-05-15 10:10:00,35.97,36.0,35.91,35.92,171643.0,22.9736,22.9928,22.9353,22.9417,171643.0
2017-05-15 10:20:00,35.92,35.93,35.85,35.9,221108.0,22.9417,22.9481,22.897,22.9289,221108.0
2017-05-15 10:30:00,35.9,35.92,35.85,35.85,223148.0,22.9289,22.9417,22.897,22.897,223148.0
2017-05-15 10:40:00,35.86,35.88,35.8,35.87,175813.0,22.9033,22.9161,22.865,22.9097,175813.0
2017-05-15 10:50:00,35.88,35.91,35.86,35.88,136334.0,22.9161,22.9353,22.9033,22.9161,136334.0
2017-05-15 11:00:00,35.89,35.95,35.88,35.94,163778.0,22.9225,22.9608,22.9161,22.9544,163778.0
2017-05-15 11:10:00,35.94,35.97,35.92,35.93,171105.0,22.9544,22.9736,22.9417,22.9481,171105.0
2017-05-15 11:20:00,35.93,35.96,35.9,35.91,144512.0,22.9481,22.9672,22.9289,22.9353,144512.0
2017-05-15 11:30:00,35.91,35.92,35.87,35.87,144621.0,22.9353,22.9417,22.9097,22.9097,144621.0
2017-05-15 11:40:00,35.87,35.91,35.85,35.85,56150.0,22.9097,22.9353,22.897,22.897,56150.0
2017-05-15 11:50:00,35.85,35.89,35.84,35.87,49431.0,22.897,22.9225,22.8906,22.9097,49431.0
2017-05-15 12:00:00,35.86,35.88,35.84,35.86,56037.0,22.9033,22.9161,22.8906,22.9033,56037.0
2017-05-15 12:10:00,35.86,35.87,35.83,35.84,48790.0,22.9033,22.9097,22.8842,22.8906,48790.0
2017-05-15 12:20:00,35.84,35.86,35.82,35.82,75067.0,22.8906,22.9033,22.8778,22.8778,75067.0
2017-05-15 12:30:00,35.83,35.85,35.81,35.82,50910.0,22.8842,22.897,22.8714,22.8778,50910.0
2017-05-15 12:40:00,35.82,35.83,35.8,35.81,42771.0,22.8778,22.8842,22.865,22.8714,42771.0
2017-05-15 12:50:00,35.8,35.81,35.78,35.79,88610.0,22.865,22.8714,22.8523,22.8586,88610.0
2017-05-15 13:00:00,35.79,35.82,35.77,35.81,47613.0,22.8586,22.8778,22.8459,22.8714,47613.0
2017-05-15 13:10:00,35.81,35.81,35.79,35.8,52874.0,22.8714,22.8714,22.8586,22.865,52874.0
2017-05-15 13:20:00,35.8,35.8,35.76,35.78,58088.0,22.865,22.865,22.8395,22.8523,58088.0
2017-05-15 13:30:00,35.77,35.78,35.75,35.76,63537.0,22.8459,22.8523,22.8331,22.8395,63537.0
2017-05-15 13:40:00,35.76,35.76,35.72,35.72,68872.0,22.8395,22.8395,22.8139,22.8139,68872.0
2017-05-15 13:50:00,35.73,35.77,35.72,35.75,81170.0,22.8203,22.8459,22.8139,22.8331,81170.0
2017-05-15 14:00:00,35.75,35.75,35.72,35.73,63231.0,22.8331,22.8331,22.8139,22.8203,63231.0
2017-05-15 14:10:00,35.73,35.75,35.72,35.73,70408.0,22.8203,22.8331,22.8139,22.8203,70408.0
2017-05-15 14:20:00,35.73,35.73,35.68,35.7,113399.0,22.8203,22.8203,22.7884,22.8012,113399.0
2017-05-15 14:30:00,35.7,35.72,35.68,35.7,74132.0,22.8012,22.8139,22.7884,22.8012,74132.0
2017-05-15 14:40:00,35.7,35.71,35.67,35.69,90179.0,22.8012,22.8075,22.782,22.7948,90179.0
2017-05-15 14:50:00,35.69,35.7,35.65,35.66,76081.0,22.7948,22.8012,22.7692,22.7756,76081.0
2017-05-15 15:00:00,35.66,35.71,35.65,35.69,66329.0,22.7756,22.8075,22.7692,22.7948,66329.0
2017-05-15 15:10:00,35.7,35.72,35.67,35.69,140083.0,22.8012,22.8139,22.782,22.7948,140083.0
2017-05-15 15:20:00,35.69,35.75,35.68,35.73,69331.0,22.7948,22.8331,22.7884,22.8203,69331.0
2017-05-15 15:30:00,35.73,35.76,35.73,35.73,102861.0,22.8203,22.8395,22.8203,22.8203,102861.0
2017-05-15 15:40:00,35.73,35.76,35.72,35.76,177870.0,22.8203,22.8395,22.8139,22.8395,177870.0
2017-05-15 15:50:00,35.76,35.76,35.71,35.71,377259.0,22.8395,22.8395,22.8075,22.8075,377259.0
2017-05-16 09:30:00,36.24,36.34,36.2,36.32,1063112.0,23.146,23.2099,23.1205,23.1971,1063112.0
2017-05-16 09:40:00,36.32,36.38,36.3,36.37,498051.0,23.1971,23.2355,23.1844,23.2291,498051.0
2017-05-16 09:50:00,36.37,36.48,36.36,36.41,296961.0,23.2291,23.2993,23.2227,23.2546,296961.0
2017-05-16 10:00:00,36.41,36.44,36.33,36.41,350025.0,23.2546,23.2738,23.2035,23.2546,350025.0
2017-05-16 10:10:00,36.42,36.44,36.38,36.43,396626.0,23.261,23.2738,23.2355,23.2674,396626.0
2017-05-16 10:20:00,36.43,36.43,36.32,36.39,569004.0,23.2674,23.2674,23.1971,23.2419,569004.0
2017-05-16 10:30:00,36.38,36.46,36.34,36.46,202348.0,23.2355,23.2866,23.2099,23.2866,202348.0
2017-05-16 10:40:00,36.45,36.46,36.35,36.37,181487.0,23.2802,23.2866,23.2163,23.2291,181487.0
2017-05-16 10:50:00,36.38,36.41,36.34,36.4,329941.0,23.2355,23.2546,23.2099,23.2482,329941.0
2017-05-16 11:00:00,36.39,36.4,36.32,36.34,292576.0,23.2419,23.2482,23.1971,23.2099,292576.0
2017-05-16 11:10:00,36.34,36.38,36.31,36.33,213990.0,23.2099,23.2355,23.1908,23.2035,213990.0
2017-05-16 11:20:00,36.33,36.38,36.32,36.36,201369.0,23.2035,23.2355,23.1971,23.2227,201369.0
2017-05-16 11:30:00,36.36,36.36,36.28,36.32,229434.0,23.2227,23.2227,23.1716,23.1971,229434.0
2017-05-16 11:40:00,36.33,36.34,36.28,36.3,85810.0,23.2035,23.2099,23.1716,23.1844,85810.0
2017-05-16 11:50:00,36.3,36.32,36.28,36.29,90341.0,23.1844,23.1971,23.1716,23.178,90341.0
2017-05-16 12:00:00,36.28,36.31,36.28,36.28,89729.0,23.1716,23.1908,23.1716,23.1716,89729.0
2017-05-16 12:10:00,36.29,36.32,36.28,36.31,83644.0,23.178,23.1971,23.1716,23.1908,83644.0
2017-05-16 12:20:00,36.3,36.34,36.29,36.31,86224.0,23.1844,23.2099,23.178,23.1908,86224.0
2017-05-16 12:30:00,36.3,36.34,36.29,36.34,65650.0,23.1844,23.2099,23.178,23.2099,65650.0
2017-05-16 12:40:00,36.34,36.34,36.31,36.31,77945.0,23.2099,23.2099,23.1908,23.1908,77945.0
2017-05-16 12:50:00,36.32,36.33,36.28,36.28,41224.0,23.1971,23.2035,23.1716,23.1716,41224.0
2017-05-16 13:00:00,36.28,36.29,36.25,36.25,57727.0,23.1716,23.178,23.1524,23.1524,57727.0
2017-05-16 13:10:00,36.25,36.26,36.22,36.23,54744.0,23.1524,23.1588,23.1333,23.1397,54744.0
2017-05-16 13:20:00,36.23,36.24,36.18,36.19,125236.0,23.1397,23.146,23.1077,23.1141,125236.0
2017-05-16 13:30:00,36.19,36.21,36.18,36.2,40834.0,23.1141,23.1269,23.1077,23.1205,40834.0
2017-05-16 13:40:00,36.2,36.26,36.19,36.24,104074.0,23.1205,23.1588,23.1141,23.146,104074.0
2017-05-16 13:50:00,36.24,36.25,36.21,36.22,68216.0,23.146,23.1524,23.1269,23.1333,68216.0
2017-05-16 14:00:00,36.22,36.23,36.21,36.23,69069.0,23.1333,23.1397,23.1269,23.1397,69069.0
2017-05-16 14:10:00,36.23,36.26,36.22,36.25,144599.0,23.1397,23.1588,23.1333,23.1524,144599.0
2017-05-16 14:20:00,36.25,36.26,36.2,36.22,130498.0,23.1524,23.1588,23.1205,23.1333,130498.0
2017-05-16 14:30:00,36.22,36.26,36.21,36.25,108150.0,23.1333,23.1588,23.1269,23.1524,108150.0
2017-05-16 14:40:00,36.24,36.26,36.22,36.23,56744.0,23.146,23.1588,23.1333,23.1397,56744.0
2017-05-16 14:50:00,36.23,36.23,36.2,36.22,93522.0,23.1397,23.1397,23.1205,23.1333,93522.0
2017-05-16 15:00:00,36.22,36.26,36.21,36.24,89185.0,23.1333,23.1588,23.1269,23.146,89185.0
2017-05-16 15:10:00,36.23,36.27,36.23,36.23,77776.0,23.1397,23.1652,23.1397,23.1397,77776.0
2017-05-16 15:20:00,36.23,36.28,36.23,36.27,129736.0,23.1397,23.1716,23.1397,23.1652,129736.0
2017-05-16 15:30:00,36.27,36.28,36.24,36.28,181005.0,23.1652,23.1716,23.146,23.1716,181005.0
2017-05-16 15:40:00,36.28,36.28,36.25,36.26,189109.0,23.1716,23.1716,23.1524,23.1588,189109.0
2017-05-16 15:50:00,36.26,36.26,36.22,36.24,494893.0,23.1588,23.1588,23.1333,23.146,494893.0
2017-05-17 09:30:00,36.48,36.5,36.41,36.42,776351.0,23.2993,23.3121,23.2546,23.261,776351.0
2017-05-17 09:40:00,36.42,36.46,36.31,36.4,324384.0,23.261,23.2866,23.1908,23.2482,324384.0
2017-05-17 09:50:00,36.39,36.41,36.31,36.37,179836.0,23.2419,23.2546,23.1908,23.2291,179836.0
2017-05-17 10:00:00,36.37,36.45,36.36,36.44,208175.0,23.2291,23.2802,23.2227,23.2738,208175.0
2017-05-17 10:10:00,36.44,36.45,36.36,36.37,220917.0,23.2738,23.2802,23.2227,23.2291,220917.0
2017-05-17 10:20:00,36.38,36.41,36.35,36.37,186557.0,23.2355,23.2546,23.2163,23.2291,186557.0
2017-05-17 10:30:00,36.38,36.56,36.37,36.55,539517.0,23.2355,23.3504,23.2291,23.344,539517.0
2017-05-17 10:40:00,36.55,36.58,36.49,36.55,350290.0,23.344,23.3632,23.3057,23.344,350290.0
2017-05-17 10:50:00,36.56,36.58,36.42,36.49,248994.0,23.3504,23.3632,23.261,23.3057,248994.0
2017-05-17 11:00:00,36.49,36.59,36.47,36.54,274669.0,23.3057,23.3696,23.2929,23.3377,274669.0
2017-05-17 11:10:00,36.55,36.6,36.54,36.58,187982.0,23.344,23.376,23.3377,23.3632,187982.0
2017-05-17 11:20:00,36.58,36.6,36.54,36.56,109163.0,23.3632,23.376,23.3377,23.3504,109163.0
2017-05-17 11:30:00,36.57,36.59,36.47,36.49,366792.0,23.3568,23.3696,23.2929,23.3057,366792.0
2017-05-17 11:40:00,36.49,36.53,36.48,36.49,59236.0,23.3057,23.3313,23.2993,23.3057,59236.0
2017-05-17 11:50:00,36.49,36.5,36.45,36.47,115363.0,23.3057,23.3121,23.2802,23.2929,115363.0
2017-05-17 12:00:00,36.48,36.5,36.45,36.46,45970.0,23.2993,23.3121,23.2802,23.2866,45970.0
2017-05-17 12:10:00,36.47,36.47,36.44,36.44,40138.0,23.2929,23.2929,23.2738,23.2738,40138.0
2017-05-17 12:20:00,36.45,36.46,36.4,36.44,62662.0,23.2802,23.2866,23.2482,23.2738,62662.0
2017-05-17 12:30:00,36.43,36.46,36.41,36.45,51199.0,23.2674,23.2866,23.2546,23.2802,51199.0
2017-05-17 12:40:00,36.46,36.46,36.43,36.44,65343.0,23.2866,23.2866,23.2674,23.2738,65343.0
2017-05-17 12:50:00,36.44,36.49,36.43,36.48,57313.0,23.2738,23.3057,23.2674,23.2993,57313.0
2017-05-17 13:00:00,36.47,36.49,36.45,36.48,69272.0,23.2929,23.3057,23.2802,23.2993,69272.0
2017-05-17 13:10:00,36.48,36.48,36.41,36.41,111047.0,23.2993,23.2993,23.2546,23.2546,111047.0
2017-05-17 13:20:00,36.41,36.42,36.36,36.37,75349.0,23.2546,23.261,23.2227,23.2291,75349.0
2017-05-17 13:30:00,36.37,36.38,36.32,36.34,123807.0,23.2291,23.2355,23.1971,23.2099,123807.0
2017-05-17 13:40:00,36.34,36.36,36.3,36.34,167740.0,23.2099,23.2227,23.1844,23.2099,167740.0
2017-05-17 13:50:00,36.34,36.39,36.34,36.37,68177.0,23.2099,23.2419,23.2099,23.2291,68177.0
2017-05-17 14:00:00,36.37,36.42,36.36,36.41,53381.0,23.2291,23.261,23.2227,23.2546,53381.0
2017-05-17 14:10:00,36.41,36.42,36.35,36.38,98132.0,23.2546,23.261,23.2163,23.2355,98132.0
2017-05-17 14:20:00,36.39,36.39,36.32,36.33,79253.0,23.2419,23.2419,23.1971,23.2035,79253.0
2017-05-17 14:30:00,36.32,36.35,36.3,36.31,71554.0,23.1971,23.2163,23.1844,23.1908,71554.0
2017-05-17 14:40:00,36.3,36.32,36.25,36.29,113791.0,23.1844,23.1971,23.1524,23.178,113791.0
2017-05-17 14:50:00,36.28,36.33,36.25,36.32,129412.0,23.1716,23.2035,23.1524,23.1971,129412.0
2017-05-17 15:00:00,36.32,36.35,36.3,36.32,158202.0,23.1971,23.2163,23.1844,23.1971,158202.0
2017-05-17 15:10:00,36.32,36.38,36.31,36.37,133264.0,23.1971,23.2355,23.1908,23.2291,133264.0
2017-05-17 15:20:00,36.36,36.37,36.31,36.32,99589.0,23.2227,23.2291,23.1908,23.1971,99589.0
2017-05-17 15:30:00,36.32,36.34,36.31,36.32,110364.0,23.1971,23.2099,23.1908,23.1971,110364.0
2017-05-17 15:40:00,36.32,36.32,36.22,36.24,287447.0,23.1971,23.1971,23.1333,23.146,287447.0
2017-05-17 15:50:00,36.24,36.25,36.17,36.17,453356.0,23.146,23.1524,23.1013,23.1013,453356.0
2017-05-18 09:30:00,36.3,36.33,36.21,36.29,560927.0,23.1844,23.2035,23.1269,23.178,560927.0
2017-05-18 09:40:00,36.29,36.29,36.16,36.2,517444.0,23.178,23.178,23.095,23.1205,517444.0
2017-05-18 09:50:00,36.19,36.22,36.1,36.16,355787.0,23.1141,23.1333,23.0566,23.095,355787.0
2017-05-18 10:00:00,36.16,36.43,36.16,36.4,313200.0,23.095,23.2674,23.095,23.2482,313200.0
2017-05-18 10:10:00,36.39,36.49,36.38,36.4,212964.0,23.2419,23.3057,23.2355,23.2482,212964.0
2017-05-18 10:20:00,36.4,36.53,36.36,36.52,144158.0,23.2482,23.3313,23.2227,23.3249,144158.0
2017-05-18 10:30:00,36.52,36.56,36.43,36.44,130567.0,23.3249,23.3504,23.2674,23.2738,130567.0
2017-05-18 10:40:00,36.44,36.56,36.43,36.52,154259.0,23.2738,23.3504,23.2674,23.3249,154259.0
2017-05-18 10:50:00,36.52,36.53,36.45,36.51,193431.0,23.3249,23.3313,23.2802,23.3185,193431.0
2017-05-18 11:00:00,36.51,36.56,36.47,36.5,167533.0,23.3185,23.3504,23.2929,23.3121,167533.0
2017-05-18 11:10:00,36.51,36.52,36.46,36.51,123947.0,23.3185,23.3249,23.2866,23.3185,123947.0
2017-05-18 11:20:00,36.52,36.56,36.48,36.51,132662.0,23.3249,23.3504,23.2993,23.3185,132662.0
2017-05-18 11:30:00,36.52,36.55,36.48,36.54,220295.0,23.3249,23.344,23.2993,23.3377,220295.0
2017-05-18 11:40:00,36.54,36.55,36.5,36.53,117534.0,23.3377,23.344,23.3121,23.3313,117534.0
2017-05-18 11:50:00,36.52,36.59,36.52,36.57,117114.0,23.3249,23.3696,23.3249,23.3568,117114.0
2017-05-18 12:00:00,36.57,36.62,36.53,36.62,215332.0,23.3568,23.3887,23.3313,23.3887,215332.0
2017-05-18 12:10:00,36.62,36.64,36.58,36.61,155599.0,23.3887,23.4015,23.3632,23.3824,155599.0
2017-05-18 12:20:00,36.62,36.7,36.61,36.68,239682.0,23.3887,23.4398,23.3824,23.4271,239682.0
2017-05-18 12:30:00,36.68,36.7,36.66,36.66,103692.0,23.4271,23.4398,23.4143,23.4143,103692.0
2017-05-18 12:40:00,36.66,36.67,36.59,36.62,126570.0,23.4143,23.4207,23.3696,23.3887,126570.0
2017-05-18 12:50:00,36.61,36.62,36.56,36.61,91803.0,23.3824,23.3887,23.3504,23.3824,91803.0
2017-05-18 13:00:00,36.61,36.63,36.54,36.55,66839.0,23.3824,23.3951,23.3377,23.344,66839.0
2017-05-18 13:10:00,36.55,36.59,36.54,36.57,63386.0,23.344,23.3696,23.3377,23.3568,63386.0
2017-05-18 13:20:00,36.57,36.57,36.52,36.52,66224.0,23.3568,23.3568,23.3249,23.3249,66224.0
2017-05-18 13:30:00,36.52,36.55,36.48,36.5,325031.0,23.3249,23.344,23.2993,23.3121,325031.0
2017-05-18 13:40:00,36.5,36.5,36.42,36.42,77579.0,23.3121,23.3121,23.261,23.261,77579.0
2017-05-18 13:50:00,36.43,36.49,36.42,36.46,113918.0,23.2674,23.3057,23.261,23.2866,113918.0
2017-05-18 14:00:00,36.47,36.58,36.46,36.58,109816.0,23.2929,23.3632,23.2866,23.3632,109816.0
2017-05-18 14:10:00,36.57,36.58,36.53,36.58,36403.0,23.3568,23.3632,23.3313,23.3632,36403.0
2017-05-18 14:20:00,36.58,36.63,36.58,36.62,71232.0,23.3632,23.3951,23.3632,23.3887,71232.0
2017-05-18 14:30:00,36.62,36.67,36.61,36.66,98138.0,23.3887,23.4207,23.3824,23.4143,98138.0
2017-05-18 14:40:00,36.66,36.68,36.63,36.64,94147.0,23.4143,23.4271,23.3951,23.4015,94147.0
2017-05-18 14:50:00,36.63,36.67,36.63,36.65,258426.0,23.3951,23.4207,23.3951,23.4079,258426.0
2017-05-18 15:00:00,36.65,36.67,36.64,36.65,224740.0,23.4079,23.4207,23.4015,23.4079,224740.0
2017-05-18 15:10:00,36.66,36.67,36.61,36.62,215563.0,23.4143,23.4207,23.3824,23.3887,215563.0
2017-05-18 15:20:00,36.62,36.62,36.55,36.58,174683.0,23.3887,23.3887,23.344,23.3632,174683.0
2017-05-18 15:30:00,36.59,36.6,36.55,36.59,155846.0,23.3696,23.376,23.344,23.3696,155846.0
2017-05-18 15:40:00,36.59,36.59,36.52,36.56,295275.0,23.3696,23.3696,23.3249,23.3504,295275.0
2017-05-18 15:50:00,36.56,36.57,36.5,36.51,483267.0,23.3504,23.3568,23.3121,23.3185,483267.0
2017-05-19 09:30:00,36.96,37.0,36.86,36.98,661485.0,23.6059,23.6315,23.542,23.6187,661485.0
2017-05-19 09:40:00,36.98,37.0,36.94,36.96,341871.0,23.6187,23.6315,23.5931,23.6059,341871.0
2017-05-19 09:50:00,36.96,37.04,36.96,37.04,294186.0,23.6059,23.657,23.6059,23.657,294186.0
2017-05-19 10:00:00,37.03,37.06,37.02,37.05,174803.0,23.6506,23.6698,23.6442,23.6634,174803.0
2017-05-19 10:10:00,37.05,37.07,37.03,37.05,234019.0,23.6634,23.6762,23.6506,23.6634,234019.0
2017-05-19 10:20:00,37.05,37.1,37.04,37.09,177551.0,23.6634,23.6953,23.657,23.6889,177551.0
2017-05-19 10:30:00,37.09,37.09,36.94,36.98,192223.0,23.6889,23.6889,23.5931,23.6187,192223.0
2017-05-19 10:40:00,36.97,36.98,36.92,36.98,206756.0,23.6123,23.6187,23.5804,23.6187,206756.0
2017-05-19 10:50:00,36.98,36.98,36.9,36.93,152941.0,23.6187,23.6187,23.5676,23.5867,152941.0
2017-05-19 11:00:00,36.93,36.94,36.85,36.91,93566.0,23.5867,23.5931,23.5356,23.574,93566.0
2017-05-19 11:10:00,36.91,36.93,36.89,36.92,95465.0,23.574,23.5867,23.5612,23.5804,95465.0
2017-05-19 11:20:00,36.92,36.93,36.87,36.89,103112.0,23.5804,23.5867,23.5484,23.5612,103112.0
2017-05-19 11:30:00,36.88,36.89,36.83,36.84,108982.0,23.5548,23.5612,23.5229,23.5293,108982.0
2017-05-19 11:40:00,36.84,36.89,36.83,36.89,65650.0,23.5293,23.5612,23.5229,23.5612,65650.0
2017-05-19 11:50:00,36.89,36.9,36.88,36.89,37283.0,23.5612,23.5676,23.5548,23.5612,37283.0
2017-05-19 12:00:00,36.9,36.93,36.89,36.91,79728.0,23.5676,23.5867,23.5612,23.574,79728.0
2017-05-19 12:10:00,36.92,36.93,36.89,36.9,46999.0,23.5804,23.5867,23.5612,23.5676,46999.0
2017-05-19 12:20:00,36.89,36.91,36.88,36.9,43064.0,23.5612,23.574,23.5548,23.5676,43064.0
2017-05-19 12:30:00,36.9,36.94,36.9,36.92,85142.0,23.5676,23.5931,23.5676,23.5804,85142.0
2017-05-19 12:40:00,36.92,36.96,36.91,36.95,154319.0,23.5804,23.6059,23.574,23.5995,154319.0
2017-05-19 12:50:00,36.96,36.97,36.94,36.94,43027.0,23.6059,23.6123,23.5931,23.5931,43027.0
2017-05-19 13:00:00,36.95,36.95,36.91,36.92,81503.0,23.5995,23.5995,23.574,23.5804,81503.0
2017-05-19 13:10:00,36.93,36.97,36.92,36.97,41561.0,23.5867,23.6123,23.5804,23.6123,41561.0
2017-05-19 13:20:00,36.97,36.98,36.95,36.96,74075.0,23.6123,23.6187,23.5995,23.6059,74075.0
2017-05-19 13:30:00,36.97,36.99,36.95,36.98,54643.0,23.6123,23.6251,23.5995,23.6187,54643.0
2017-05-19 13:40:00,36.98,36.99,36.97,36.99,43137.0,23.6187,23.6251,23.6123,23.6251,43137.0
2017-05-19 13:50:00,36.99,37.0,36.98,36.99,86245.0,23.6251,23.6315,23.6187,23.6251,86245.0
2017-05-19 14:00:00,37.0,37.0,36.97,37.0,89935.0,23.6315,23.6315,23.6123,23.6315,89935.0
2017-05-19 14:10:00,37.0,37.01,36.99,37.01,88869.0,23.6315,23.6378,23.6251,23.6378,88869.0
2017-05-19 14:20:00,37.01,37.01,36.97,36.98,112332.0,23.6378,23.6378,23.6123,23.6187,112332.0
2017-05-19 14:30:00,36.98,36.98,36.96,36.97,47517.0,23.6187,23.6187,23.6059,23.6123,47517.0
2017-05-19 14:40:00,36.97,36.98,36.95,36.95,56202.0,23.6123,23.6187,23.5995,23.5995,56202.0
2017-05-19 14:50:00,36.96,36.97,36.93,36.94,84108.0,23.6059,23.6123,23.5867,23.5931,84108.0
2017-05-19 15:00:00,36.94,36.94,36.9,36.91,72647.0,23.5931,23.5931,23.5676,23.574,72647.0
2017-05-19 15:10:00,36.91,36.93,36.88,36.91,144151.0,23.574,23.5867,23.5548,23.574,144151.0
2017-05-19 15:20:00,36.91,36.95,36.91,36.92,115455.0,23.574,23.5995,23.574,23.5804,115455.0
2017-05-19 15:30:00,36.92,36.95,36.89,36.94,235824.0,23.5804,23.5995,23.5612,23.5931,235824.0
2017-05-19 15:40:00,36.93,36.94,36.9,36.91,172657.0,23.5867,23.5931,23.5676,23.574,172657.0
2017-05-19 15:50:00,36.92,36.94,36.9,36.94,382322.0,23.5804,23.5931,23.5676,23.5931,382322.0
2017-05-22 09:30:00,37.19,37.19,37.06,37.11,418215.0,23.7528,23.7528,23.6698,23.7017,418215.0
2017-05-22 09:40:00,37.12,37.16,37.09,37.11,314650.0,23.7081,23.7336,23.6889,23.7017,314650.0
2017-05-22 09:50:00,37.11,37.15,37.1,37.11,196392.0,23.7017,23.7273,23.6953,23.7017,196392.0
2017-05-22 10:00:00,37.1,37.19,37.08,37.17,208877.0,23.6953,23.7528,23.6825,23.74,208877.0
2017-05-22 10:10:00,37.17,37.19,37.14,37.19,187636.0,23.74,23.7528,23.7209,23.7528,187636.0
2017-05-22 10:20:00,37.19,37.19,37.09,37.13,227151.0,23.7528,23.7528,23.6889,23.7145,227151.0
2017-05-22 10:30:00,37.12,37.13,37.03,37.08,190889.0,23.7081,23.7145,23.6506,23.6825,190889.0
2017-05-22 10:40:00,37.09,37.09,36.99,37.0,130613.0,23.6889,23.6889,23.6251,23.6315,130613.0
2017-05-22 10:50:00,37.0,37.06,36.99,37.04,119172.0,23.6315,23.6698,23.6251,23.657,119172.0
2017-05-22 11:00:00,37.03,37.04,36.92,36.93,108242.0,23.6506,23.657,23.5804,23.5867,108242.0
2017-05-22 11:10:00,36.93,36.94,36.9,36.93,79583.0,23.5867,23.5931,23.5676,23.5867,79583.0
2017-05-22 11:20:00,36.93,36.93,36.86,36.87,179965.0,23.5867,23.5867,23.542,23.5484,179965.0
2017-05-22 11:30:00,36.88,36.95,36.87,36.88,129881.0,23.5548,23.5995,23.5484,23.5548,129881.0
2017-05-22 11:40:00,36.89,36.9,36.85,36.89,40231.0,23.5612,23.5676,23.5356,23.5612,40231.0
2017-05-22 11:50:00,36.88,36.92,36.86,36.91,67597.0,23.5548,23.5804,23.542,23.574,67597.0
2017-05-22 12:00:00,36.92,36.92,36.89,36.91,34698.0,23.5804,23.5804,23.5612,23.574,34698.0
2017-05-22 12:10:00,36.91,36.99,36.89,36.97,83681.0,23.574,23.6251,23.5612,23.6123,83681.0
2017-05-22 12:20:00,36.97,37.0,36.96,36.98,32043.0,23.6123,23.6315,23.6059,23.6187,32043.0
2017-05-22 12:30:00,36.99,37.02,36.99,37.01,41968.0,23.6251,23.6442,23.6251,23.6378,41968.0
2017-05-22 12:40:00,37.01,37.04,37.0,37.03,47999.0,23.6378,23.657,23.6315,23.6506,47999.0
2017-05-22 12:50:00,37.03,37.04,37.0,37.01,38700.0,23.6506,23.657,23.6315,23.6378,38700.0
2017-05-22 13:00:00,37.01,37.04,37.0,37.04,19859.0,23.6378,23.657,23.6315,23.657,19859.0
2017-05-22 13:10:00,37.04,37.06,37.03,37.05,49175.0,23.657,23.6698,23.6506,23.6634,49175.0
2017-05-22 13:20:00,37.05,37.06,37.04,37.04,27247.0,23.6634,23.6698,23.657,23.657,27247.0
2017-05-22 13:30:00,37.04,37.05,37.02,37.03,36752.0,23.657,23.6634,23.6442,23.6506,36752.0
2017-05-22 13:40:00,37.04,37.04,37.01,37.02,59160.0,23.657,23.657,23.6378,23.6442,59160.0
2017-05-22 13:50:00,37.02,37.03,37.0,37.02,45921.0,23.6442,23.6506,23.6315,23.6442,45921.0
2017-05-22 14:00:00,37.01,37.02,36.98,37.0,71796.0,23.6378,23.6442,23.6187,23.6315,71796.0
2017-05-22 14:10:00,37.01,37.03,37.0,37.01,90886.0,23.6378,23.6506,23.6315,23.6378,90886.0
2017-05-22 14:20:00,37.01,37.04,37.0,37.04,79384.0,23.6378,23.657,23.6315,23.657,79384.0
2017-05-22 14:30:00,37.04,37.05,37.01,37.01,50896.0,23.657,23.6634,23.6378,23.6378,50896.0
2017-05-22 14:40:00,37.02,37.02,37.0,37.01,52577.0,23.6442,23.6442,23.6315,23.6378,52577.0
2017-05-22 14:50:00,37.01,37.01,36.98,36.99,63279.0,23.6378,23.6378,23.6187,23.6251,63279.0
2017-05-22 15:00:00,36.98,37.01,36.97,37.0,48330.0,23.6187,23.6378,23.6123,23.6315,48330.0
2017-05-22 15:10:00,37.01,37.04,37.0,37.03,61875.0,23.6378,23.657,23.6315,23.6506,61875.0
2017-05-22 15:20:00,37.02,37.04,36.98,37.0,80608.0,23.6442,23.657,23.6187,23.6315,80608.0
2017-05-22 15:30:00,37.0,37.0,36.98,37.0,84174.0,23.6315,23.6315,23.6187,23.6315,84174.0
2017-05-22 15:40:00,37.0,37.01,36.95,36.96,155482.0,23.6315,23.6378,23.5995,23.6059,155482.0
2017-05-22 15:50:00,36.95,36.98,36.95,36.96,297610.0,23.5995,23.6187,23.5995,23.6059,297610.0
2017-05-23 09:30:00,37.04,37.1,37.02,37.09,190033.0,23.657,23.6953,23.6442,23.6889,190033.0
2017-05-23 09:40:00,37.09,37.12,37.06,37.11,138441.0,23.6889,23.7081,23.6698,23.7017,138441.0
2017-05-23 09:50:00,37.1,37.13,36.98,37.06,202411.0,23.6953,23.7145,23.6187,23.6698,202411.0
2017-05-23 10:00:00,37.06,37.07,36.96,36.97,190842.0,23.6698,23.6762,23.6059,23.6123,190842.0
2017-05-23 10:10:00,36.97,36.99,36.93,36.98,102955.0,23.6123,23.6251,23.5867,23.6187,102955.0
2017-05-23 10:20:00,36.98,37.04,36.98,37.02,147260.0,23.6187,23.657,23.6187,23.6442,147260.0
2017-05-23 10:30:00,37.02,37.05,37.0,37.02,77871.0,23.6442,23.6634,23.6315,23.6442,77871.0
2017-05-23 10:40:00,37.02,37.03,36.92,36.96,94842.0,23.6442,23.6506,23.5804,23.6059,94842.0
2017-05-23 10:50:00,36.97,37.01,36.94,36.94,160417.0,23.6123,23.6378,23.5931,23.5931,160417.0
2017-05-23 11:00:00,36.94,37.04,36.92,37.01,124790.0,23.5931,23.657,23.5804,23.6378,124790.0
2017-05-23 11:10:00,37.02,37.04,36.97,37.03,92712.0,23.6442,23.657,23.6123,23.6506,92712.0
2017-05-23 11:20:00,37.03,37.04,37.0,37.04,102004.0,23.6506,23.657,23.6315,23.657,102004.0
2017-05-23 11:30:00,37.03,37.05,36.99,37.04,128134.0,23.6506,23.6634,23.6251,23.657,128134.0
2017-05-23 11:40:00,37.04,37.05,36.98,36.98,56002.0,23.657,23.6634,23.6187,23.6187,56002.0
2017-05-23 11:50:00,36.99,37.01,36.97,36.98,73095.0,23.6251,23.6378,23.6123,23.6187,73095.0
2017-05-23 12:00:00,36.98,37.01,36.98,37.0,45930.0,23.6187,23.6378,23.6187,23.6315,45930.0
2017-05-23 12:10:00,37.01,37.01,36.99,36.99,55348.0,23.6378,23.6378,23.6251,23.6251,55348.0
2017-05-23 12:20:00,37.0,37.02,36.94,36.94,103969.0,23.6315,23.6442,23.5931,23.5931,103969.0
2017-05-23 12:30:00,36.94,36.95,36.94,36.95,31367.0,23.5931,23.5995,23.5931,23.5995,31367.0
2017-05-23 12:40:00,36.95,36.96,36.91,36.91,52725.0,23.5995,23.6059,23.574,23.574,52725.0
2017-05-23 12:50:00,36.91,36.98,36.91,36.96,45624.0,23.574,23.6187,23.574,23.6059,45624.0
2017-05-23 13:00:00,36.97,37.0,36.96,36.99,38705.0,23.6123,23.6315,23.6059,23.6251,38705.0
2017-05-23 13:10:00,36.99,36.99,36.97,36.99,51389.0,23.6251,23.6251,23.6123,23.6251,51389.0
2017-05-23 13:20:00,36.98,36.99,36.96,36.97,53334.0,23.6187,23.6251,23.6059,23.6123,53334.0
2017-05-23 13:30:00,36.97,37.0,36.96,36.99,46111.0,23.6123,23.6315,23.6059,23.6251,46111.0
2017-05-23 13:40:00,37.0,37.0,36.97,36.97,53703.0,23.6315,23.6315,23.6123,23.6123,53703.0
2017-05-23 13:50:00,36.97,36.99,36.95,36.98,65047.0,23.6123,23.6251,23.5995,23.6187,65047.0
2017-05-23 14:00:00,36.98,37.0,36.98,37.0,34911.0,23.6187,23.6315,23.6187,23.6315,34911.0
2017-05-23 14:10:00,37.0,37.0,36.98,37.0,19852.0,23.6315,23.6315,23.6187,23.6315,19852.0
2017-05-23 14:20:00,37.0,37.03,37.0,37.02,52038.0,23.6315,23.6506,23.6315,23.6442,52038.0
2017-05-23 14:30:00,37.02,37.02,37.0,37.01,46304.0,23.6442,23.6442,23.6315,23.6378,46304.0
2017-05-23 14:40:00,37.01,37.03,36.99,37.0,117024.0,23.6378,23.6506,23.6251,23.6315,117024.0
2017-05-23 14:50:00,37.01,37.01,36.98,36.98,66486.0,23.6378,23.6378,23.6187,23.6187,66486.0
2017-05-23 15:00:00,36.99,37.0,36.96,36.99,41489.0,23.6251,23.6315,23.6059,23.6251,41489.0
2017-05-23 15:10:00,36.98,37.02,36.98,37.0,52761.0,23.6187,23.6442,23.6187,23.6315,52761.0
2017-05-23 15:20:00,37.0,37.0,36.97,36.97,29223.0,23.6315,23.6315,23.6123,23.6123,29223.0
2017-05-23 15:30:00,36.98,36.98,36.94,36.95,76205.0,23.6187,23.6187,23.5931,23.5995,76205.0
2017-05-23 15:40:00,36.95,36.95,36.9,36.91,219253.0,23.5995,23.5995,23.5676,23.574,219253.0
2017-05-23 15:50:00,36.91,36.95,36.91,36.93,312180.0,23.574,23.5995,23.574,23.5867,312180.0
2017-05-24 09:30:00,36.91,36.99,36.88,36.98,176197.0,23.574,23.6251,23.5548,23.6187,176197.0
2017-05-24 09:40:00,36.98,36.99,36.9,36.92,141463.0,23.6187,23.6251,23.5676,23.5804,141463.0
2017-05-24 09:50:00,36.93,36.98,36.91,36.97,74146.0,23.5867,23.6187,23.574,23.6123,74146.0
2017-05-24 10:00:00,36.98,37.02,36.97,37.01,65963.0,23.6187,23.6442,23.6123,23.6378,65963.0
2017-05-24 10:10:00,37.02,37.06,37.0,37.03,58832.0,23.6442,23.6698,23.6315,23.6506,58832.0
2017-05-24 10:20:00,37.03,37.08,37.02,37.02,53115.0,23.6506,23.6825,23.6442,23.6442,53115.0
2017-05-24 10:30:00,37.03,37.1,37.0,37.05,128403.0,23.6506,23.6953,23.6315,23.6634,128403.0
2017-05-24 10:40:00,37.05,37.1,37.05,37.08,116284.0,23.6634,23.6953,23.6634,23.6825,116284.0
2017-05-24 10:50:00,37.08,37.08,37.03,37.05,91615.0,23.6825,23.6825,23.6506,23.6634,91615.0
2017-05-24 11:00:00,37.05,37.07,37.0,37.04,76136.0,23.6634,23.6762,23.6315,23.657,76136.0
2017-05-24 11:10:00,37.04,37.05,37.0,37.03,86959.0,23.657,23.6634,23.6315,23.6506,86959.0
2017-05-24 11:20:00,37.03,37.04,37.0,37.02,66029.0,23.6506,23.657,23.6315,23.6442,66029.0
2017-05-24 11:30:00,37.02,37.11,37.01,37.07,186732.0,23.6442,23.7017,23.6378,23.6762,186732.0
2017-05-24 11:40:00,37.07,37.09,37.05,37.07,86784.0,23.6762,23.6889,23.6634,23.6762,86784.0
2017-05-24 11:50:00,37.06,37.07,37.02,37.02,67388.0,23.6698,23.6762,23.6442,23.6442,67388.0
2017-05-24 12:00:00,37.03,37.03,36.98,37.02,96030.0,23.6506,23.6506,23.6187,23.6442,96030.0
2017-05-24 12:10:00,37.01,37.02,36.97,37.0,56263.0,23.6378,23.6442,23.6123,23.6315,56263.0
2017-05-24 12:20:00,37.0,37.03,36.99,37.01,48792.0,23.6315,23.6506,23.6251,23.6378,48792.0
2017-05-24 12:30:00,37.02,37.02,37.0,37.02,31534.0,23.6442,23.6442,23.6315,23.6442,31534.0
2017-05-24 12:40:00,37.02,37.03,37.01,37.02,31716.0,23.6442,23.6506,23.6378,23.6442,31716.0
2017-05-24 12:50:00,37.01,37.02,36.95,36.95,88718.0,23.6378,23.6442,23.5995,23.5995,88718.0
2017-05-24 13:00:00,36.95,36.98,36.94,36.97,40639.0,23.5995,23.6187,23.5931,23.6123,40639.0
2017-05-24 13:10:00,36.98,36.98,36.93,36.94,52643.0,23.6187,23.6187,23.5867,23.5931,52643.0
2017-05-24 13:20:00,36.94,36.94,36.88,36.91,161927.0,23.5931,23.5931,23.5548,23.574,161927.0
2017-05-24 13:30:00,36.91,36.92,36.89,36.91,39080.0,23.574,23.5804,23.5612,23.574,39080.0
2017-05-24 13:40:00,36.91,36.91,36.88,36.9,64938.0,23.574,23.574,23.5548,23.5676,64938.0
2017-05-24 13:50:00,36.9,36.92,36.88,36.88,58635.0,23.5676,23.5804,23.5548,23.5548,58635.0
2017-05-24 14:00:00,36.89,36.96,36.88,36.94,84451.0,23.5612,23.6059,23.5548,23.5931,84451.0
2017-05-24 14:10:00,36.94,36.99,36.92,36.98,118582.0,23.5931,23.6251,23.5804,23.6187,118582.0
2017-05-24 14:20:00,36.98,36.99,36.92,36.94,103377.0,23.6187,23.6251,23.5804,23.5931,103377.0
2017-05-24 14:30:00,36.94,36.95,36.86,36.87,226439.0,23.5931,23.5995,23.542,23.5484,226439.0
2017-05-24 14:40:00,36.87,36.9,36.86,36.88,96208.0,23.5484,23.5676,23.542,23.5548,96208.0
2017-05-24 14:50:00,36.89,36.9,36.86,36.87,118827.0,23.5612,23.5676,23.542,23.5484,118827.0
2017-05-24 15:00:00,36.87,36.88,36.83,36.84,125685.0,23.5484,23.5548,23.5229,23.5293,125685.0
2017-05-24 15:10:00,36.84,36.87,36.82,36.87,190186.0,23.5293,23.5484,23.5165,23.5484,190186.0
2017-05-24 15:20:00,36.87,36.89,36.85,36.88,121557.0,23.5484,23.5612,23.5356,23.5548,121557.0
2017-05-24 15:30:00,36.88,36.9,36.87,36.88,171626.0,23.5548,23.5676,23.5484,23.5548,171626.0
2017-05-24 15:40:00,36.87,36.9,36.87,36.9,181630.0,23.5484,23.5676,23.5484,23.5676,181630.0
2017-05-24 15:50:00,36.89,36.92,36.89,36.9,544183.0,23.5612,23.5804,23.5612,23.5676,544183.0
2017-05-25 09:30:00,36.74,36.85,36.68,36.83,259437.0,23.4654,23.5356,23.4271,23.5229,259437.0
2017-05-25 09:40:00,36.82,36.94,36.82,36.93,130175.0,23.5165,23.5931,23.5165,23.5867,130175.0
2017-05-25 09:50:00,36.94,37.0,36.93,36.95,97443.0,23.5931,23.6315,23.5867,23.5995,97443.0
2017-05-25 10:00:00,36.96,36.96,36.87,36.88,274045.0,23.6059,23.6059,23.5484,23.5548,274045.0
2017-05-25 10:10:00,36.89,36.92,36.82,36.85,270676.0,23.5612,23.5804,23.5165,23.5356,270676.0
2017-05-25 10:20:00,36.85,36.87,36.79,36.84,198066.0,23.5356,23.5484,23.4973,23.5293,198066.0
2017-05-25 10:30:00,36.84,36.85,36.76,36.79,135162.0,23.5293,23.5356,23.4782,23.4973,135162.0
2017-05-25 10:40:00,36.78,36.81,36.75,36.79,196893.0,23.4909,23.5101,23.4718,23.4973,196893.0
2017-05-25 10:50:00,36.8,36.8,36.7,36.71,333981.0,23.5037,23.5037,23.4398,23.4462,333981.0
2017-05-25 11:00:00,36.7,36.76,36.7,36.75,225397.0,23.4398,23.4782,23.4398,23.4718,225397.0
2017-05-25 11:10:00,36.75,36.76,36.69,36.71,126682.0,23.4718,23.4782,23.4335,23.4462,126682.0
2017-05-25 11:20:00,36.7,36.73,36.64,36.73,171618.0,23.4398,23.459,23.4015,23.459,171618.0
2017-05-25 11:30:00,36.73,36.76,36.59,36.59,262485.0,23.459,23.4782,23.3696,23.3696,262485.0
2017-05-25 11:40:00,36.59,36.59,36.46,36.49,380409.0,23.3696,23.3696,23.2866,23.3057,380409.0
2017-05-25 11:50:00,36.48,36.52,36.45,36.5,121327.0,23.2993,23.3249,23.2802,23.3121,121327.0
2017-05-25 12:00:00,36.5,36.57,36.48,36.49,175871.0,23.3121,23.3568,23.2993,23.3057,175871.0
2017-05-25 12:10:00,36.49,36.5,36.42,36.45,114391.0,23.3057,23.3121,23.261,23.2802,114391.0
2017-05-25 12:20:00,36.45,36.56,36.43,36.54,108840.0,23.2802,23.3504,23.2674,23.3377,108840.0
2017-05-25 12:30:00,36.54,36.58,36.53,36.55,104928.0,23.3377,23.3632,23.3313,23.344,104928.0
2017-05-25 12:40:00,36.55,36.56,36.5,36.52,55575.0,23.344,23.3504,23.3121,23.3249,55575.0
2017-05-25 12:50:00,36.52,36.54,36.5,36.51,79990.0,23.3249,23.3377,23.3121,23.3185,79990.0
2017-05-25 13:00:00,36.5,36.52,36.48,36.5,47230.0,23.3121,23.3249,23.2993,23.3121,47230.0
2017-05-25 13:10:00,36.5,36.5,36.42,36.44,89616.0,23.3121,23.3121,23.261,23.2738,89616.0
2017-05-25 13:20:00,36.44,36.46,36.42,36.44,64081.0,23.2738,23.2866,23.261,23.2738,64081.0
2017-05-25 13:30:00,36.45,36.45,36.4,36.41,113700.0,23.2802,23.2802,23.2482,23.2546,113700.0
2017-05-25 13:40:00,36.4,36.42,36.36,36.37,87646.0,23.2482,23.261,23.2227,23.2291,87646.0
2017-05-25 13:50:00,36.37,36.43,36.36,36.43,166824.0,23.2291,23.2674,23.2227,23.2674,166824.0
2017-05-25 14:00:00,36.43,36.44,36.39,36.43,107735.0,23.2674,23.2738,23.2419,23.2674,107735.0
2017-05-25 14:10:00,36.42,36.42,36.37,36.38,59087.0,23.261,23.261,23.2291,23.2355,59087.0
2017-05-25 14:20:00,36.39,36.4,36.36,36.38,122360.0,23.2419,23.2482,23.2227,23.2355,122360.0
2017-05-25 14:30:00,36.37,36.39,36.34,36.37,120678.0,23.2291,23.2419,23.2099,23.2291,120678.0
2017-05-25 14:40:00,36.36,36.37,36.3,36.31,112020.0,23.2227,23.2291,23.1844,23.1908,112020.0
2017-05-25 14:50:00,36.31,36.33,36.28,36.3,119510.0,23.1908,23.2035,23.1716,23.1844,119510.0
2017-05-25 15:00:00,36.3,36.35,36.3,36.34,100106.0,23.1844,23.2163,23.1844,23.2099,100106.0
2017-05-25 15:10:00,36.35,36.38,36.34,36.36,110852.0,23.2163,23.2355,23.2099,23.2227,110852.0
2017-05-25 15:20:00,36.36,36.38,36.3,36.37,259160.0,23.2227,23.2355,23.1844,23.2291,259160.0
2017-05-25 15:30:00,36.37,36.37,36.31,36.34,183166.0,23.2291,23.2291,23.1908,23.2099,183166.0
2017-05-25 15:40:00,36.34,36.4,36.33,36.39,246339.0,23.2099,23.2482,23.2035,23.2419,246339.0
2017-05-25 15:50:00,36.4,36.4,36.35,36.4,433847.0,23.2482,23.2482,23.2163,23.2482,433847.0
2017-05-26 09:30:00,36.46,36.46,36.33,36.33,241059.0,23.2866,23.2866,23.2035,23.2035,241059.0
2017-05-26 09:40:00,36.34,36.4,36.34,36.37,166107.0,23.2099,23.2482,23.2099,23.2291,166107.0
2017-05-26 09:50:00,36.36,36.43,36.36,36.39,103680.0,23.2227,23.2674,23.2227,23.2419,103680.0
2017-05-26 10:00:00,36.38,36.48,36.37,36.45,103841.0,23.2355,23.2993,23.2291,23.2802,103841.0
2017-05-26 10:10:00,36.45,36.51,36.45,36.47,96094.0,23.2802,23.3185,23.2802,23.2929,96094.0
2017-05-26 10:20:00,36.47,36.53,36.47,36.5,93668.0,23.2929,23.3313,23.2929,23.3121,93668.0
2017-05-26 10:30:00,36.5,36.51,36.43,36.43,93065.0,23.3121,23.3185,23.2674,23.2674,93065.0
2017-05-26 10:40:00,36.43,36.44,36.37,36.38,76975.0,23.2674,23.2738,23.2291,23.2355,76975.0
2017-05-26 10:50:00,36.37,36.39,36.33,36.37,83378.0,23.2291,23.2419,23.2035,23.2291,83378.0
2017-05-26 11:00:00,36.37,36.39,36.36,36.39,99820.0,23.2291,23.2419,23.2227,23.2419,99820.0
2017-05-26 11:10:00,36.39,36.41,36.34,36.34,102075.0,23.2419,23.2546,23.2099,23.2099,102075.0
2017-05-26 11:20:00,36.35,36.4,36.33,36.38,97925.0,23.2163,23.2482,23.2035,23.2355,97925.0
2017-05-26 11:30:00,36.37,36.41,36.35,36.36,160098.0,23.2291,23.2546,23.2163,23.2227,160098.0
2017-05-26 11:40:00,36.35,36.37,36.33,36.35,37463.0,23.2163,23.2291,23.2035,23.2163,37463.0
2017-05-26 11:50:00,36.34,36.36,36.31,36.33,53246.0,23.2099,23.2227,23.1908,23.2035,53246.0
2017-05-26 12:00:00,36.34,36.39,36.33,36.38,67937.0,23.2099,23.2419,23.2035,23.2355,67937.0
2017-05-26 12:10:00,36.38,36.4,36.37,36.4,37926.0,23.2355,23.2482,23.2291,23.2482,37926.0
2017-05-26 12:20:00,36.4,36.42,36.38,36.39,62819.0,23.2482,23.261,23.2355,23.2419,62819.0
2017-05-26 12:30:00,36.39,36.4,36.35,36.38,46127.0,23.2419,23.2482,23.2163,23.2355,46127.0
2017-05-26 12:40:00,36.39,36.41,36.36,36.37,49142.0,23.2419,23.2546,23.2227,23.2291,49142.0
2017-05-26 12:50:00,36.38,36.41,36.37,36.41,23078.0,23.2355,23.2546,23.2291,23.2546,23078.0
2017-05-26 13:00:00,36.41,36.42,36.37,36.4,32784.0,23.2546,23.261,23.2291,23.2482,32784.0
2017-05-26 13:10:00,36.4,36.41,36.38,36.4,28729.0,23.2482,23.2546,23.2355,23.2482,28729.0
2017-05-26 13:20:00,36.4,36.41,36.39,36.4,35248.0,23.2482,23.2546,23.2419,23.2482,35248.0
2017-05-26 13:30:00,36.4,36.41,36.37,36.37,26432.0,23.2482,23.2546,23.2291,23.2291,26432.0
2017-05-26 13:40:00,36.38,36.4,36.37,36.39,38656.0,23.2355,23.2482,23.2291,23.2419,38656.0
2017-05-26 13:50:00,36.39,36.4,36.38,36.4,28060.0,23.2419,23.2482,23.2355,23.2482,28060.0
2017-05-26 14:00:00,36.4,36.4,36.37,36.37,40142.0,23.2482,23.2482,23.2291,23.2291,40142.0
2017-05-26 14:10:00,36.37,36.38,36.35,36.37,66026.0,23.2291,23.2355,23.2163,23.2291,66026.0
2017-05-26 14:20:00,36.36,36.41,36.35,36.4,42216.0,23.2227,23.2546,23.2163,23.2482,42216.0
2017-05-26 14:30:00,36.4,36.41,36.38,36.4,43100.0,23.2482,23.2546,23.2355,23.2482,43100.0
2017-05-26 14:40:00,36.4,36.42,36.39,36.42,47491.0,23.2482,23.261,23.2419,23.261,47491.0
2017-05-26 14:50:00,36.42,36.44,36.39,36.42,59029.0,23.261,23.2738,23.2419,23.261,59029.0
2017-05-26 15:00:00,36.41,36.44,36.41,36.43,68555.0,23.2546,23.2738,23.2546,23.2674,68555.0
2017-05-26 15:10:00,36.43,36.43,36.38,36.39,72980.0,23.2674,23.2674,23.2355,23.2419,72980.0
2017-05-26 15:20:00,36.39,36.4,36.38,36.38,55161.0,23.2419,23.2482,23.2355,23.2355,55161.0
2017-05-26 15:30:00,36.38,36.41,36.38,36.4,67042.0,23.2355,23.2546,23.2355,23.2482,67042.0
2017-05-26 15:40:00,36.4,36.4,36.39,36.4,87800.0,23.2482,23.2482,23.2419,23.2482,87800.0
2017-05-26 15:50:00,36.4,36.41,36.38,36.41,281679.0,23.2482,23.2546,23.2355,23.2546,281679.0
2017-05-30 09:30:00,36.49,36.49,36.36,36.4,397324.0,23.3057,23.3057,23.2227,23.2482,397324.0
2017-05-30 09:40:00,36.4,36.46,36.34,36.38,303957.0,23.2482,23.2866,23.2099,23.2355,303957.0
2017-05-30 09:50:00,36.38,36.47,36.37,36.39,254810.0,23.2355,23.2929,23.2291,23.2419,254810.0
2017-05-30 10:00:00,36.39,36.44,36.39,36.4,119886.0,23.2419,23.2738,23.2419,23.2482,119886.0
2017-05-30 10:10:00,36.41,36.42,36.35,36.4,259510.0,23.2546,23.261,23.2163,23.2482,259510.0
2017-05-30 10:20:00,36.4,36.43,36.35,36.38,147102.0,23.2482,23.2674,23.2163,23.2355,147102.0
2017-05-30 10:30:00,36.39,36.42,36.36,36.4,148500.0,23.2419,23.261,23.2227,23.2482,148500.0
2017-05-30 10:40:00,36.4,36.44,36.35,36.36,141958.0,23.2482,23.2738,23.2163,23.2227,141958.0
2017-05-30 10:50:00,36.35,36.39,36.34,36.38,58094.0,23.2163,23.2419,23.2099,23.2355,58094.0
2017-05-30 11:00:00,36.39,36.45,36.38,36.44,182993.0,23.2419,23.2802,23.2355,23.2738,182993.0
2017-05-30 11:10:00,36.44,36.45,36.42,36.43,170443.0,23.2738,23.2802,23.261,23.2674,170443.0
2017-05-30 11:20:00,36.43,36.45,36.39,36.4,152313.0,23.2674,23.2802,23.2419,23.2482,152313.0
2017-05-30 11:30:00,36.4,36.44,36.39,36.42,161823.0,23.2482,23.2738,23.2419,23.261,161823.0
2017-05-30 11:40:00,36.42,36.42,36.38,36.38,100406.0,23.261,23.261,23.2355,23.2355,100406.0
2017-05-30 11:50:00,36.39,36.4,36.37,36.39,81626.0,23.2419,23.2482,23.2291,23.2419,81626.0
2017-05-30 12:00:00,36.38,36.4,36.36,36.39,87464.0,23.2355,23.2482,23.2227,23.2419,87464.0
2017-05-30 12:10:00,36.38,36.39,36.35,36.39,50012.0,23.2355,23.2419,23.2163,23.2419,50012.0
2017-05-30 12:20:00,36.39,36.39,36.37,36.37,87713.0,23.2419,23.2419,23.2291,23.2291,87713.0
2017-05-30 12:30:00,36.38,36.4,36.37,36.39,44863.0,23.2355,23.2482,23.2291,23.2419,44863.0
2017-05-30 12:40:00,36.39,36.4,36.38,36.4,42880.0,23.2419,23.2482,23.2355,23.2482,42880.0
2017-05-30 12:50:00,36.4,36.4,36.35,36.36,86460.0,23.2482,23.2482,23.2163,23.2227,86460.0
2017-05-30 13:00:00,36.36,36.38,36.34,36.34,79606.0,23.2227,23.2355,23.2099,23.2099,79606.0
2017-05-30 13:10:00,36.34,36.35,36.32,36.33,39575.0,23.2099,23.2163,23.1971,23.2035,39575.0
2017-05-30 13:20:00,36.33,36.33,36.3,36.32,67848.0,23.2035,23.2035,23.1844,23.1971,67848.0
2017-05-30 13:30:00,36.32,36.36,36.32,36.34,69926.0,23.1971,23.2227,23.1971,23.2099,69926.0
2017-05-30 13:40:00,36.34,36.37,36.33,36.37,140171.0,23.2099,23.2291,23.2035,23.2291,140171.0
2017-05-30 13:50:00,36.37,36.39,36.35,36.36,79156.0,23.2291,23.2419,23.2163,23.2227,79156.0
2017-05-30 14:00:00,36.37,36.39,36.35,36.39,149796.0,23.2291,23.2419,23.2163,23.2419,149796.0
2017-05-30 14:10:00,36.38,36.4,36.36,36.38,103538.0,23.2355,23.2482,23.2227,23.2355,103538.0
2017-05-30 14:20:00,36.38,36.4,36.37,36.39,75168.0,23.2355,23.2482,23.2291,23.2419,75168.0
2017-05-30 14:30:00,36.39,36.39,36.37,36.39,51892.0,23.2419,23.2419,23.2291,23.2419,51892.0
2017-05-30 14:40:00,36.39,36.41,36.38,36.41,68750.0,23.2419,23.2546,23.2355,23.2546,68750.0
2017-05-30 14:50:00,36.41,36.41,36.36,36.37,63219.0,23.2546,23.2546,23.2227,23.2291,63219.0
2017-05-30 15:00:00,36.36,36.38,36.36,36.38,115586.0,23.2227,23.2355,23.2227,23.2355,115586.0
2017-05-30 15:10:00,36.37,36.38,36.33,36.34,91102.0,23.2291,23.2355,23.2035,23.2099,91102.0
2017-05-30 15:20:00,36.34,36.35,36.32,36.32,78341.0,23.2099,23.2163,23.1971,23.1971,78341.0
2017-05-30 15:30:00,36.32,36.34,36.29,36.29,150636.0,23.1971,23.2099,23.178,23.178,150636.0
2017-05-30 15:40:00,36.29,36.3,36.27,36.29,215590.0,23.178,23.1844,23.1652,23.178,215590.0
2017-05-30 15:50:00,36.28,36.3,36.25,36.28,382958.0,23.1716,23.1844,23.1524,23.1716,382958.0
2017-05-31 09:30:00,36.41,36.43,36.29,36.37,368801.0,23.2546,23.2674,23.178,23.2291,368801.0
2017-05-31 09:40:00,36.38,36.48,36.37,36.44,253643.0,23.2355,23.2993,23.2291,23.2738,253643.0
2017-05-31 09:50:00,36.43,36.46,36.37,36.4,155339.0,23.2674,23.2866,23.2291,23.2482,155339.0
2017-05-31 10:00:00,36.39,36.41,36.27,36.28,163238.0,23.2419,23.2546,23.1652,23.1716,163238.0
2017-05-31 10:10:00,36.28,36.34,36.22,36.3,354850.0,23.1716,23.2099,23.1333,23.1844,354850.0
2017-05-31 10:20:00,36.29,36.3,36.22,36.27,513609.0,23.178,23.1844,23.1333,23.1652,513609.0
2017-05-31 10:30:00,36.27,36.35,36.26,36.3,188051.0,23.1652,23.2163,23.1588,23.1844,188051.0
2017-05-31 10:40:00,36.3,36.31,36.26,36.28,190951.0,23.1844,23.1908,23.1588,23.1716,190951.0
2017-05-31 10:50:00,36.28,36.38,36.24,36.38,250318.0,23.1716,23.2355,23.146,23.2355,250318.0
2017-05-31 11:00:00,36.38,36.39,36.28,36.29,146749.0,23.2355,23.2419,23.1716,23.178,146749.0
2017-05-31 11:10:00,36.29,36.29,36.14,36.16,148949.0,23.178,23.178,23.0822,23.095,148949.0
2017-05-31 11:20:00,36.15,36.21,36.13,36.14,169293.0,23.0886,23.1269,23.0758,23.0822,169293.0
2017-05-31 11:30:00,36.14,36.23,36.03,36.03,466381.0,23.0822,23.1397,23.0119,23.0119,466381.0
2017-05-31 11:40:00,36.03,36.08,36.02,36.08,108118.0,23.0119,23.0439,23.0055,23.0439,108118.0
2017-05-31 11:50:00,36.08,36.14,36.07,36.14,72431.0,23.0439,23.0822,23.0375,23.0822,72431.0
2017-05-31 12:00:00,36.15,36.22,36.12,36.22,174096.0,23.0886,23.1333,23.0694,23.1333,174096.0
2017-05-31 12:10:00,36.22,36.24,36.18,36.2,100428.0,23.1333,23.146,23.1077,23.1205,100428.0
2017-05-31 12:20:00,36.2,36.2,36.17,36.17,61243.0,23.1205,23.1205,23.1013,23.1013,61243.0
2017-05-31 12:30:00,36.16,36.2,36.16,36.18,79264.0,23.095,23.1205,23.095,23.1077,79264.0
2017-05-31 12:40:00,36.18,36.21,36.18,36.19,95063.0,23.1077,23.1269,23.1077,23.1141,95063.0
2017-05-31 12:50:00,36.2,36.22,36.17,36.22,35390.0,23.1205,23.1333,23.1013,23.1333,35390.0
2017-05-31 13:00:00,36.22,36.23,36.2,36.21,52003.0,23.1333,23.1397,23.1205,23.1269,52003.0
2017-05-31 13:10:00,36.22,36.22,36.18,36.18,51723.0,23.1333,23.1333,23.1077,23.1077,51723.0
2017-05-31 13:20:00,36.18,36.18,36.15,36.16,28805.0,23.1077,23.1077,23.0886,23.095,28805.0
2017-05-31 13:30:00,36.16,36.17,36.13,36.14,32808.0,23.095,23.1013,23.0758,23.0822,32808.0
2017-05-31 13:40:00,36.14,36.16,36.13,36.16,41065.0,23.0822,23.095,23.0758,23.095,41065.0
2017-05-31 13:50:00,36.16,36.2,36.16,36.17,58991.0,23.095,23.1205,23.095,23.1013,58991.0
2017-05-31 14:00:00,36.17,36.2,36.15,36.16,54225.0,23.1013,23.1205,23.0886,23.095,54225.0
2017-05-31 14:10:00,36.16,36.23,36.15,36.23,93719.0,23.095,23.1397,23.0886,23.1397,93719.0
2017-05-31 14:20:00,36.22,36.26,36.22,36.23,88216.0,23.1333,23.1588,23.1333,23.1397,88216.0
2017-05-31 14:30:00,36.23,36.23,36.16,36.18,61726.0,23.1397,23.1397,23.095,23.1077,61726.0
2017-05-31 14:40:00,36.18,36.18,36.09,36.1,152582.0,23.1077,23.1077,23.0502,23.0566,152582.0
2017-05-31 14:50:00,36.1,36.13,36.09,36.13,158218.0,23.0566,23.0758,23.0502,23.0758,158218.0
2017-05-31 15:00:00,36.12,36.16,36.1,36.11,124804.0,23.0694,23.095,23.0566,23.063,124804.0
2017-05-31 15:10:00,36.11,36.13,36.08,36.09,148122.0,23.063,23.0758,23.0439,23.0502,148122.0
2017-05-31 15:20:00,36.09,36.12,36.09,36.12,79942.0,23.0502,23.0694,23.0502,23.0694,79942.0
2017-05-31 15:30:00,36.12,36.15,36.11,36.15,81911.0,23.0694,23.0886,23.063,23.0886,81911.0
2017-05-31 15:40:00,36.14,36.17,36.13,36.16,103771.0,23.0822,23.1013,23.0758,23.095,103771.0
2017-05-31 15:50:00,36.17,36.17,36.14,36.15,218172.0,23.1013,23.1013,23.0822,23.0886,218172.0
2017-06-01 09:30:00,36.24,36.25,36.14,36.22,241490.0,23.146,23.1524,23.0822,23.1333,241490.0
2017-06-01 09:40:00,36.22,36.28,36.19,36.22,104791.0,23.1333,23.1716,23.1141,23.1333,104791.0
2017-06-01 09:50:00,36.22,36.29,36.2,36.29,152405.0,23.1333,23.178,23.1205,23.178,152405.0
2017-06-01 10:00:00,36.29,36.35,36.26,36.29,125193.0,23.178,23.2163,23.1588,23.178,125193.0
2017-06-01 10:10:00,36.28,36.37,36.26,36.31,139559.0,23.1716,23.2291,23.1588,23.1908,139559.0
2017-06-01 10:20:00,36.32,36.39,36.28,36.39,140464.0,23.1971,23.2419,23.1716,23.2419,140464.0
2017-06-01 10:30:00,36.4,36.4,36.34,36.38,134174.0,23.2482,23.2482,23.2099,23.2355,134174.0
2017-06-01 10:40:00,36.37,36.41,36.33,36.34,76491.0,23.2291,23.2546,23.2035,23.2099,76491.0
2017-06-01 10:50:00,36.33,36.4,36.31,36.38,112532.0,23.2035,23.2482,23.1908,23.2355,112532.0
2017-06-01 11:00:00,36.38,36.46,36.35,36.46,100699.0,23.2355,23.2866,23.2163,23.2866,100699.0
2017-06-01 11:10:00,36.46,36.47,36.33,36.34,375297.0,23.2866,23.2929,23.2035,23.2099,375297.0
2017-06-01 11:20:00,36.33,36.37,36.31,36.34,232606.0,23.2035,23.2291,23.1908,23.2099,232606.0
2017-06-01 11:30:00,36.33,36.39,36.28,36.28,167839.0,23.2035,23.2419,23.1716,23.1716,167839.0
2017-06-01 11:40:00,36.27,36.28,36.22,36.22,58832.0,23.1652,23.1716,23.1333,23.1333,58832.0
2017-06-01 11:50:00,36.24,36.31,36.23,36.27,47411.0,23.146,23.1908,23.1397,23.1652,47411.0
2017-06-01 12:00:00,36.28,36.32,36.27,36.32,41605.0,23.1716,23.1971,23.1652,23.1971,41605.0
2017-06-01 12:10:00,36.32,36.33,36.28,36.28,158908.0,23.1971,23.2035,23.1716,23.1716,158908.0
2017-06-01 12:20:00,36.27,36.3,36.23,36.26,312531.0,23.1652,23.1844,23.1397,23.1588,312531.0
2017-06-01 12:30:00,36.26,36.26,36.23,36.25,141700.0,23.1588,23.1588,23.1397,23.1524,141700.0
2017-06-01 12:40:00,36.24,36.27,36.21,36.21,123928.0,23.146,23.1652,23.1269,23.1269,123928.0
2017-06-01 12:50:00,36.21,36.26,36.21,36.26,103335.0,23.1269,23.1588,23.1269,23.1588,103335.0
2017-06-01 13:00:00,36.26,36.31,36.25,36.3,151732.0,23.1588,23.1908,23.1524,23.1844,151732.0
2017-06-01 13:10:00,36.3,36.33,36.29,36.3,136149.0,23.1844,23.2035,23.178,23.1844,136149.0
2017-06-01 13:20:00,36.3,36.35,36.29,36.34,163627.0,23.1844,23.2163,23.178,23.2099,163627.0
2017-06-01 13:30:00,36.33,36.34,36.31,36.31,58645.0,23.2035,23.2099,23.1908,23.1908,58645.0
2017-06-01 13:40:00,36.31,36.35,36.29,36.35,123687.0,23.1908,23.2163,23.178,23.2163,123687.0
2017-06-01 13:50:00,36.34,36.35,36.31,36.31,62328.0,23.2099,23.2163,23.1908,23.1908,62328.0
2017-06-01 14:00:00,36.31,36.33,36.3,36.3,132042.0,23.1908,23.2035,23.1844,23.1844,132042.0
2017-06-01 14:10:00,36.31,36.32,36.28,36.3,98635.0,23.1908,23.1971,23.1716,23.1844,98635.0
2017-06-01 14:20:00,36.3,36.33,36.27,36.27,79282.0,23.1844,23.2035,23.1652,23.1652,79282.0
2017-06-01 14:30:00,36.27,36.28,36.19,36.21,104553.0,23.1652,23.1716,23.1141,23.1269,104553.0
2017-06-01 14:40:00,36.22,36.31,36.2,36.3,68860.0,23.1333,23.1908,23.1205,23.1844,68860.0
2017-06-01 14:50:00,36.3,36.3,36.24,36.25,60878.0,23.1844,23.1844,23.146,23.1524,60878.0
2017-06-01 15:00:00,36.24,36.25,36.19,36.2,62628.0,23.146,23.1524,23.1141,23.1205,62628.0
2017-06-01 15:10:00,36.21,36.26,36.2,36.23,72032.0,23.1269,23.1588,23.1205,23.1397,72032.0
2017-06-01 15:20:00,36.23,36.26,36.21,36.24,97846.0,23.1397,23.1588,23.1269,23.146,97846.0
2017-06-01 15:30:00,36.24,36.27,36.23,36.25,97739.0,23.146,23.1652,23.1397,23.1524,97739.0
2017-06-01 15:40:00,36.24,36.25,36.21,36.23,174696.0,23.146,23.1524,23.1269,23.1397,174696.0
2017-06-01 15:50:00,36.22,36.28,36.22,36.24,504148.0,23.1333,23.1716,23.1333,23.146,504148.0
2017-06-02 09:30:00,35.99,36.01,35.8,35.84,1151366.0,22.9864,22.9991,22.865,22.8906,1151366.0
2017-06-02 09:40:00,35.84,35.92,35.82,35.86,309137.0,22.8906,22.9417,22.8778,22.9033,309137.0
2017-06-02 09:50:00,35.85,35.9,35.82,35.84,229956.0,22.897,22.9289,22.8778,22.8906,229956.0
2017-06-02 10:00:00,35.84,35.85,35.8,35.84,140414.0,22.8906,22.897,22.865,22.8906,140414.0
2017-06-02 10:10:00,35.84,35.86,35.81,35.83,177597.0,22.8906,22.9033,22.8714,22.8842,177597.0
2017-06-02 10:20:00,35.83,35.84,35.76,35.78,172015.0,22.8842,22.8906,22.8395,22.8523,172015.0
2017-06-02 10:30:00,35.78,35.83,35.76,35.81,111052.0,22.8523,22.8842,22.8395,22.8714,111052.0
2017-06-02 10:40:00,35.81,35.86,35.79,35.81,67116.0,22.8714,22.9033,22.8586,22.8714,67116.0
2017-06-02 10:50:00,35.8,35.81,35.77,35.79,103669.0,22.865,22.8714,22.8459,22.8586,103669.0
2017-06-02 11:00:00,35.79,35.79,35.72,35.73,101097.0,22.8586,22.8586,22.8139,22.8203,101097.0
2017-06-02 11:10:00,35.73,35.78,35.72,35.73,134463.0,22.8203,22.8523,22.8139,22.8203,134463.0
2017-06-02 11:20:00,35.72,35.75,35.69,35.72,195987.0,22.8139,22.8331,22.7948,22.8139,195987.0
2017-06-02 11:30:00,35.73,35.78,35.71,35.77,289208.0,22.8203,22.8523,22.8075,22.8459,289208.0
2017-06-02 11:40:00,35.77,35.78,35.74,35.77,70972.0,22.8459,22.8523,22.8267,22.8459,70972.0
2017-06-02 11:50:00,35.78,35.82,35.76,35.8,56648.0,22.8523,22.8778,22.8395,22.865,56648.0
2017-06-02 12:00:00,35.81,35.85,35.78,35.85,65604.0,22.8714,22.897,22.8523,22.897,65604.0
2017-06-02 12:10:00,35.85,35.89,35.83,35.85,240334.0,22.897,22.9225,22.8842,22.897,240334.0
2017-06-02 12:20:00,35.85,35.92,35.84,35.9,114774.0,22.897,22.9417,22.8906,22.9289,114774.0
2017-06-02 12:30:00,35.9,35.9,35.83,35.84,114613.0,22.9289,22.9289,22.8842,22.8906,114613.0
2017-06-02 12:40:00,35.84,35.88,35.81,35.86,79460.0,22.8906,22.9161,22.8714,22.9033,79460.0
2017-06-02 12:50:00,35.85,35.86,35.82,35.82,118739.0,22.897,22.9033,22.8778,22.8778,118739.0
2017-06-02 13:00:00,35.83,35.84,35.8,35.82,44917.0,22.8842,22.8906,22.865,22.8778,44917.0
2017-06-02 13:10:00,35.82,35.83,35.79,35.82,35349.0,22.8778,22.8842,22.8586,22.8778,35349.0
2017-06-02 13:20:00,35.82,35.83,35.79,35.81,59176.0,22.8778,22.8842,22.8586,22.8714,59176.0
2017-06-02 13:30:00,35.81,35.85,35.79,35.84,33719.0,22.8714,22.897,22.8586,22.8906,33719.0
2017-06-02 13:40:00,35.84,35.84,35.81,35.82,20754.0,22.8906,22.8906,22.8714,22.8778,20754.0
2017-06-02 13:50:00,35.82,35.84,35.8,35.83,57081.0,22.8778,22.8906,22.865,22.8842,57081.0
2017-06-02 14:00:00,35.82,35.83,35.79,35.8,56521.0,22.8778,22.8842,22.8586,22.865,56521.0
2017-06-02 14:10:00,35.8,35.81,35.77,35.77,77837.0,22.865,22.8714,22.8459,22.8459,77837.0
2017-06-02 14:20:00,35.77,35.8,35.75,35.77,74287.0,22.8459,22.865,22.8331,22.8459,74287.0
2017-06-02 14:30:00,35.77,35.8,35.77,35.79,137585.0,22.8459,22.865,22.8459,22.8586,137585.0
2017-06-02 14:40:00,35.79,35.85,35.78,35.82,95594.0,22.8586,22.897,22.8523,22.8778,95594.0
2017-06-02 14:50:00,35.83,35.86,35.82,35.86,74333.0,22.8842,22.9033,22.8778,22.9033,74333.0
2017-06-02 15:00:00,35.85,35.88,35.84,35.86,82831.0,22.897,22.9161,22.8906,22.9033,82831.0
2017-06-02 15:10:00,35.86,35.87,35.84,35.85,59412.0,22.9033,22.9097,22.8906,22.897,59412.0
2017-06-02 15:20:00,35.84,35.88,35.84,35.86,71830.0,22.8906,22.9161,22.8906,22.9033,71830.0
2017-06-02 15:30:00,35.86,35.91,35.85,35.9,87628.0,22.9033,22.9353,22.897,22.9289,87628.0
2017-06-02 15:40:00,35.9,35.91,35.87,35.87,147569.0,22.9289,22.9353,22.9097,22.9097,147569.0
2017-06-02 15:50:00,35.88,35.91,35.85,35.91,302610.0,22.9161,22.9353,22.897,22.9353,302610.0
2017-06-05 09:30:00,35.91,35.96,35.9,35.94,231512.0,22.9353,22.9672,22.9289,22.9544,231512.0
2017-06-05 09:40:00,35.94,35.97,35.92,35.92,116626.0,22.9544,22.9736,22.9417,22.9417,116626.0
2017-06-05 09:50:00,35.93,36.0,35.91,35.99,86456.0,22.9481,22.9928,22.9353,22.9864,86456.0
2017-06-05 10:00:00,35.99,36.03,35.97,36.0,203283.0,22.9864,23.0119,22.9736,22.9928,203283.0
2017-06-05 10:10:00,35.99,35.99,35.93,35.96,75937.0,22.9864,22.9864,22.9481,22.9672,75937.0
2017-06-05 10:20:00,35.95,36.01,35.93,36.0,80726.0,22.9608,22.9991,22.9481,22.9928,80726.0
2017-06-05 10:30:00,36.01,36.01,35.97,35.97,74712.0,22.9991,22.9991,22.9736,22.9736,74712.0
2017-06-05 10:40:00,35.98,36.01,35.97,36.0,61606.0,22.98,22.9991,22.9736,22.9928,61606.0
2017-06-05 10:50:00,35.99,36.0,35.94,35.94,124370.0,22.9864,22.9928,22.9544,22.9544,124370.0
2017-06-05 11:00:00,35.94,35.94,35.89,35.93,111866.0,22.9544,22.9544,22.9225,22.9481,111866.0
2017-06-05 11:10:00,35.92,35.95,35.9,35.93,110080.0,22.9417,22.9608,22.9289,22.9481,110080.0
2017-06-05 11:20:00,35.94,35.98,35.9,35.95,131086.0,22.9544,22.98,22.9289,22.9608,131086.0
2017-06-05 11:30:00,35.95,35.98,35.93,35.97,147098.0,22.9608,22.98,22.9481,22.9736,147098.0
2017-06-05 11:40:00,35.97,35.99,35.95,35.96,45640.0,22.9736,22.9864,22.9608,22.9672,45640.0
2017-06-05 11:50:00,35.96,36.01,35.96,36.0,42352.0,22.9672,22.9991,22.9672,22.9928,42352.0
2017-06-05 12:00:00,36.0,36.07,35.99,36.07,64404.0,22.9928,23.0375,22.9864,23.0375,64404.0
2017-06-05 12:10:00,36.07,36.1,36.06,36.09,55227.0,23.0375,23.0566,23.0311,23.0502,55227.0
2017-06-05 12:20:00,36.09,36.11,36.08,36.1,61352.0,23.0502,23.063,23.0439,23.0566,61352.0
2017-06-05 12:30:00,36.11,36.11,36.09,36.09,25521.0,23.063,23.063,23.0502,23.0502,25521.0
2017-06-05 12:40:00,36.1,36.12,36.08,36.11,91311.0,23.0566,23.0694,23.0439,23.063,91311.0
2017-06-05 12:50:00,36.1,36.12,36.05,36.05,150405.0,23.0566,23.0694,23.0247,23.0247,150405.0
2017-06-05 13:00:00,36.05,36.1,36.05,36.09,105930.0,23.0247,23.0566,23.0247,23.0502,105930.0
2017-06-05 13:10:00,36.09,36.14,36.09,36.11,60989.0,23.0502,23.0822,23.0502,23.063,60989.0
2017-06-05 13:20:00,36.11,36.14,36.1,36.14,42737.0,23.063,23.0822,23.0566,23.0822,42737.0
2017-06-05 13:30:00,36.14,36.14,36.1,36.12,23616.0,23.0822,23.0822,23.0566,23.0694,23616.0
2017-06-05 13:40:00,36.13,36.13,36.09,36.11,54447.0,23.0758,23.0758,23.0502,23.063,54447.0
2017-06-05 13:50:00,36.11,36.13,36.1,36.12,23521.0,23.063,23.0758,23.0566,23.0694,23521.0
2017-06-05 14:00:00,36.13,36.14,36.11,36.11,31899.0,23.0758,23.0822,23.063,23.063,31899.0
2017-06-05 14:10:00,36.1,36.12,36.09,36.09,40126.0,23.0566,23.0694,23.0502,23.0502,40126.0
2017-06-05 14:20:00,36.1,36.13,36.08,36.08,120728.0,23.0566,23.0758,23.0439,23.0439,120728.0
2017-06-05 14:30:00,36.08,36.12,36.06,36.12,73145.0,23.0439,23.0694,23.0311,23.0694,73145.0
2017-06-05 14:40:00,36.11,36.12,36.1,36.11,22774.0,23.063,23.0694,23.0566,23.063,22774.0
2017-06-05 14:50:00,36.11,36.12,36.1,36.11,25159.0,23.063,23.0694,23.0566,23.063,25159.0
2017-06-05 15:00:00,36.12,36.14,36.11,36.13,50479.0,23.0694,23.0822,23.063,23.0758,50479.0
2017-06-05 15:10:00,36.12,36.14,36.11,36.12,66670.0,23.0694,23.0822,23.063,23.0694,66670.0
2017-06-05 15:20:00,36.12,36.14,36.1,36.13,112544.0,23.0694,23.0822,23.0566,23.0758,112544.0
2017-06-05 15:30:00,36.13,36.13,36.1,36.1,80904.0,23.0758,23.0758,23.0566,23.0566,80904.0
2017-06-05 15:40:00,36.11,36.11,36.07,36.08,86959.0,23.063,23.063,23.0375,23.0439,86959.0
2017-06-05 15:50:00,36.08,36.09,36.05,36.08,221164.0,23.0439,23.0502,23.0247,23.0439,221164.0
2017-06-06 09:30:00,35.85,35.91,35.81,35.81,221905.0,22.897,22.9353,22.8714,22.8714,221905.0
2017-06-06 09:40:00,35.8,35.83,35.78,35.81,216021.0,22.865,22.8842,22.8523,22.8714,216021.0
2017-06-06 09:50:00,35.82,35.86,35.79,35.85,162153.0,22.8778,22.9033,22.8586,22.897,162153.0
2017-06-06 10:00:00,35.85,35.91,35.84,35.88,106940.0,22.897,22.9353,22.8906,22.9161,106940.0
2017-06-06 10:10:00,35.88,35.91,35.86,35.89,96284.0,22.9161,22.9353,22.9033,22.9225,96284.0
2017-06-06 10:20:00,35.9,35.92,35.87,35.92,128523.0,22.9289,22.9417,22.9097,22.9417,128523.0
2017-06-06 10:30:00,35.92,35.92,35.88,35.9,67842.0,22.9417,22.9417,22.9161,22.9289,67842.0
2017-06-06 10:40:00,35.89,35.91,35.87,35.89,40543.0,22.9225,22.9353,22.9097,22.9225,40543.0
2017-06-06 10:50:00,35.9,35.9,35.85,35.89,157031.0,22.9289,22.9289,22.897,22.9225,157031.0
2017-06-06 11:00:00,35.9,35.9,35.87,35.89,116305.0,22.9289,22.9289,22.9097,22.9225,116305.0
2017-06-06 11:10:00,35.9,35.95,35.89,35.94,63931.0,22.9289,22.9608,22.9225,22.9544,63931.0
2017-06-06 11:20:00,35.94,35.94,35.88,35.92,114114.0,22.9544,22.9544,22.9161,22.9417,114114.0
2017-06-06 11:30:00,35.92,35.99,35.9,35.98,107814.0,22.9417,22.9864,22.9289,22.98,107814.0
2017-06-06 11:40:00,35.98,36.01,35.97,35.98,78309.0,22.98,22.9991,22.9736,22.98,78309.0
2017-06-06 11:50:00,35.99,35.99,35.95,35.95,55105.0,22.9864,22.9864,22.9608,22.9608,55105.0
2017-06-06 12:00:00,35.95,35.96,35.92,35.96,55577.0,22.9608,22.9672,22.9417,22.9672,55577.0
2017-06-06 12:10:00,35.97,36.02,35.94,36.0,47465.0,22.9736,23.0055,22.9544,22.9928,47465.0
2017-06-06 12:20:00,36.0,36.02,35.98,35.99,53819.0,22.9928,23.0055,22.98,22.9864,53819.0
2017-06-06 12:30:00,36.0,36.01,35.98,36.01,60437.0,22.9928,22.9991,22.98,22.9991,60437.0
2017-06-06 12:40:00,36.01,36.05,36.01,36.02,102554.0,22.9991,23.0247,22.9991,23.0055,102554.0
2017-06-06 12:50:00,36.02,36.03,36.01,36.01,53222.0,23.0055,23.0119,22.9991,22.9991,53222.0
2017-06-06 13:00:00,36.02,36.04,35.99,36.03,58391.0,23.0055,23.0183,22.9864,23.0119,58391.0
2017-06-06 13:10:00,36.04,36.05,36.01,36.03,41001.0,23.0183,23.0247,22.9991,23.0119,41001.0
2017-06-06 13:20:00,36.04,36.06,36.03,36.05,29300.0,23.0183,23.0311,23.0119,23.0247,29300.0
2017-06-06 13:30:00,36.05,36.06,35.99,36.01,71776.0,23.0247,23.0311,22.9864,22.9991,71776.0
2017-06-06 13:40:00,36.01,36.02,35.98,36.02,45872.0,22.9991,23.0055,22.98,23.0055,45872.0
2017-06-06 13:50:00,36.01,36.04,36.0,36.04,54732.0,22.9991,23.0183,22.9928,23.0183,54732.0
2017-06-06 14:00:00,36.04,36.11,36.03,36.11,95610.0,23.0183,23.063,23.0119,23.063,95610.0
2017-06-06 14:10:00,36.11,36.18,36.11,36.18,108213.0,23.063,23.1077,23.063,23.1077,108213.0
2017-06-06 14:20:00,36.18,36.19,36.16,36.18,92573.0,23.1077,23.1141,23.095,23.1077,92573.0
2017-06-06 14:30:00,36.18,36.19,36.15,36.15,74277.0,23.1077,23.1141,23.0886,23.0886,74277.0
2017-06-06 14:40:00,36.16,36.18,36.15,36.18,73848.0,23.095,23.1077,23.0886,23.1077,73848.0
2017-06-06 14:50:00,36.18,36.22,36.18,36.2,98575.0,23.1077,23.1333,23.1077,23.1205,98575.0
2017-06-06 15:00:00,36.2,36.24,36.16,36.16,90215.0,23.1205,23.146,23.095,23.095,90215.0
2017-06-06 15:10:00,36.16,36.19,36.14,36.18,92494.0,23.095,23.1141,23.0822,23.1077,92494.0
2017-06-06 15:20:00,36.18,36.21,36.17,36.19,74120.0,23.1077,23.1269,23.1013,23.1141,74120.0
2017-06-06 15:30:00,36.19,36.19,36.16,36.19,120071.0,23.1141,23.1141,23.095,23.1141,120071.0
2017-06-06 15:40:00,36.19,36.22,36.18,36.22,183634.0,23.1141,23.1333,23.1077,23.1333,183634.0
2017-06-06 15:50:00,36.22,36.26,36.21,36.23,382358.0,23.1333,23.1588,23.1269,23.1397,382358.0
2017-06-07 09:30:00,35.84,35.88,35.83,35.86,535584.0,22.8906,22.9161,22.8842,22.9033,535584.0
2017-06-07 09:40:00,35.86,35.87,35.79,35.82,705920.0,22.9033,22.9097,22.8586,22.8778,705920.0
2017-06-07 09:50:00,35.81,35.9,35.79,35.9,355839.0,22.8714,22.9289,22.8586,22.9289,355839.0
2017-06-07 10:00:00,35.9,35.93,35.88,35.9,116730.0,22.9289,22.9481,22.9161,22.9289,116730.0
2017-06-07 10:10:00,35.91,35.94,35.85,35.87,91573.0,22.9353,22.9544,22.897,22.9097,91573.0
2017-06-07 10:20:00,35.87,35.88,35.84,35.85,162381.0,22.9097,22.9161,22.8906,22.897,162381.0
2017-06-07 10:30:00,35.83,35.84,35.55,35.56,591203.0,22.8842,22.8906,22.7054,22.7117,591203.0
2017-06-07 10:40:00,35.55,35.57,35.49,35.51,399191.0,22.7054,22.7181,22.667,22.6798,399191.0
2017-06-07 10:50:00,35.51,35.58,35.48,35.57,134001.0,22.6798,22.7245,22.6606,22.7181,134001.0
2017-06-07 11:00:00,35.56,35.65,35.55,35.63,153540.0,22.7117,22.7692,22.7054,22.7564,153540.0
2017-06-07 11:10:00,35.63,35.67,35.62,35.63,96346.0,22.7564,22.782,22.7501,22.7564,96346.0
2017-06-07 11:20:00,35.63,35.64,35.53,35.55,97713.0,22.7564,22.7628,22.6926,22.7054,97713.0
2017-06-07 11:30:00,35.55,35.56,35.49,35.5,122986.0,22.7054,22.7117,22.667,22.6734,122986.0
2017-06-07 11:40:00,35.5,35.52,35.46,35.49,85233.0,22.6734,22.6862,22.6479,22.667,85233.0
2017-06-07 11:50:00,35.48,35.49,35.43,35.45,113930.0,22.6606,22.667,22.6287,22.6415,113930.0
2017-06-07 12:00:00,35.45,35.48,35.42,35.47,161790.0,22.6415,22.6606,22.6223,22.6543,161790.0
2017-06-07 12:10:00,35.47,35.48,35.41,35.41,124795.0,22.6543,22.6606,22.6159,22.6159,124795.0
2017-06-07 12:20:00,35.41,35.42,35.4,35.41,81842.0,22.6159,22.6223,22.6095,22.6159,81842.0
2017-06-07 12:30:00,35.4,35.41,35.36,35.39,114597.0,22.6095,22.6159,22.584,22.6032,114597.0
2017-06-07 12:40:00,35.39,35.41,35.39,35.4,46737.0,22.6032,22.6159,22.6032,22.6095,46737.0
2017-06-07 12:50:00,35.4,35.42,35.37,35.42,44574.0,22.6095,22.6223,22.5904,22.6223,44574.0
2017-06-07 13:00:00,35.42,35.43,35.4,35.43,55238.0,22.6223,22.6287,22.6095,22.6287,55238.0
2017-06-07 13:10:00,35.42,35.44,35.36,35.38,139465.0,22.6223,22.6351,22.584,22.5968,139465.0
2017-06-07 13:20:00,35.38,35.43,35.36,35.4,149952.0,22.5968,22.6287,22.584,22.6095,149952.0
2017-06-07 13:30:00,35.4,35.41,35.36,35.37,75247.0,22.6095,22.6159,22.584,22.5904,75247.0
2017-06-07 13:40:00,35.37,35.4,35.36,35.39,98715.0,22.5904,22.6095,22.584,22.6032,98715.0
2017-06-07 13:50:00,35.39,35.41,35.37,35.39,78254.0,22.6032,22.6159,22.5904,22.6032,78254.0
2017-06-07 14:00:00,35.4,35.41,35.37,35.37,41186.0,22.6095,22.6159,22.5904,22.5904,41186.0
2017-06-07 14:10:00,35.38,35.44,35.37,35.44,79010.0,22.5968,22.6351,22.5904,22.6351,79010.0
2017-06-07 14:20:00,35.45,35.45,35.39,35.43,90722.0,22.6415,22.6415,22.6032,22.6287,90722.0
2017-06-07 14:30:00,35.43,35.49,35.43,35.48,69709.0,22.6287,22.667,22.6287,22.6606,69709.0
2017-06-07 14:40:00,35.49,35.51,35.45,35.5,74492.0,22.667,22.6798,22.6415,22.6734,74492.0
2017-06-07 14:50:00,35.51,35.51,35.47,35.48,61827.0,22.6798,22.6798,22.6543,22.6606,61827.0
2017-06-07 15:00:00,35.48,35.49,35.44,35.48,84570.0,22.6606,22.667,22.6351,22.6606,84570.0
2017-06-07 15:10:00,35.48,35.5,35.45,35.45,72186.0,22.6606,22.6734,22.6415,22.6415,72186.0
2017-06-07 15:20:00,35.45,35.48,35.45,35.48,71230.0,22.6415,22.6606,22.6415,22.6606,71230.0
2017-06-07 15:30:00,35.47,35.49,35.46,35.47,44292.0,22.6543,22.667,22.6479,22.6543,44292.0
2017-06-07 15:40:00,35.46,35.52,35.44,35.51,182498.0,22.6479,22.6862,22.6351,22.6798,182498.0
2017-06-07 15:50:00,35.51,35.53,35.43,35.44,797218.0,22.6798,22.6926,22.6287,22.6351,797218.0
2017-06-08 09:30:00,35.33,35.42,35.31,35.42,371299.0,22.5648,22.6223,22.5521,22.6223,371299.0
2017-06-08 09:40:00,35.42,35.5,35.38,35.47,222562.0,22.6223,22.6734,22.5968,22.6543,222562.0
2017-06-08 09:50:00,35.47,35.52,35.39,35.51,149288.0,22.6543,22.6862,22.6032,22.6798,149288.0
2017-06-08 10:00:00,35.51,35.55,35.48,35.49,133290.0,22.6798,22.7054,22.6606,22.667,133290.0
2017-06-08 10:10:00,35.49,35.56,35.45,35.56,174400.0,22.667,22.7117,22.6415,22.7117,174400.0
2017-06-08 10:20:00,35.56,35.56,35.46,35.47,93340.0,22.7117,22.7117,22.6479,22.6543,93340.0
2017-06-08 10:30:00,35.46,35.51,35.45,35.49,78942.0,22.6479,22.6798,22.6415,22.667,78942.0
2017-06-08 10:40:00,35.49,35.55,35.49,35.52,89874.0,22.667,22.7054,22.667,22.6862,89874.0
2017-06-08 10:50:00,35.52,35.56,35.46,35.47,99986.0,22.6862,22.7117,22.6479,22.6543,99986.0
2017-06-08 11:00:00,35.47,35.48,35.41,35.41,67867.0,22.6543,22.6606,22.6159,22.6159,67867.0
2017-06-08 11:10:00,35.41,35.45,35.4,35.4,73417.0,22.6159,22.6415,22.6095,22.6095,73417.0
2017-06-08 11:20:00,35.39,35.44,35.38,35.41,82276.0,22.6032,22.6351,22.5968,22.6159,82276.0
2017-06-08 11:30:00,35.41,35.45,35.41,35.45,137204.0,22.6159,22.6415,22.6159,22.6415,137204.0
2017-06-08 11:40:00,35.45,35.48,35.43,35.45,63437.0,22.6415,22.6606,22.6287,22.6415,63437.0
2017-06-08 11:50:00,35.45,35.47,35.42,35.47,92008.0,22.6415,22.6543,22.6223,22.6543,92008.0
2017-06-08 12:00:00,35.47,35.47,35.39,35.39,75776.0,22.6543,22.6543,22.6032,22.6032,75776.0
2017-06-08 12:10:00,35.39,35.45,35.37,35.45,75187.0,22.6032,22.6415,22.5904,22.6415,75187.0
2017-06-08 12:20:00,35.45,35.49,35.43,35.45,80388.0,22.6415,22.667,22.6287,22.6415,80388.0
2017-06-08 12:30:00,35.45,35.48,35.44,35.45,49839.0,22.6415,22.6606,22.6351,22.6415,49839.0
2017-06-08 12:40:00,35.45,35.5,35.43,35.5,51965.0,22.6415,22.6734,22.6287,22.6734,51965.0
2017-06-08 12:50:00,35.5,35.52,35.48,35.52,50982.0,22.6734,22.6862,22.6606,22.6862,50982.0
2017-06-08 13:00:00,35.51,35.52,35.43,35.44,84066.0,22.6798,22.6862,22.6287,22.6351,84066.0
2017-06-08 13:10:00,35.44,35.46,35.42,35.46,61314.0,22.6351,22.6479,22.6223,22.6479,61314.0
2017-06-08 13:20:00,35.45,35.47,35.43,35.47,36993.0,22.6415,22.6543,22.6287,22.6543,36993.0
2017-06-08 13:30:00,35.47,35.48,35.45,35.46,77190.0,22.6543,22.6606,22.6415,22.6479,77190.0
2017-06-08 13:40:00,35.45,35.48,35.44,35.45,34276.0,22.6415,22.6606,22.6351,22.6415,34276.0
2017-06-08 13:50:00,35.44,35.45,35.41,35.43,40792.0,22.6351,22.6415,22.6159,22.6287,40792.0
2017-06-08 14:00:00,35.42,35.43,35.38,35.39,56948.0,22.6223,22.6287,22.5968,22.6032,56948.0
2017-06-08 14:10:00,35.39,35.42,35.38,35.4,48438.0,22.6032,22.6223,22.5968,22.6095,48438.0
2017-06-08 14:20:00,35.39,35.44,35.39,35.42,91434.0,22.6032,22.6351,22.6032,22.6223,91434.0
2017-06-08 14:30:00,35.42,35.48,35.42,35.46,61457.0,22.6223,22.6606,22.6223,22.6479,61457.0
2017-06-08 14:40:00,35.46,35.48,35.44,35.46,69947.0,22.6479,22.6606,22.6351,22.6479,69947.0
2017-06-08 14:50:00,35.47,35.47,35.43,35.46,44169.0,22.6543,22.6543,22.6287,22.6479,44169.0
2017-06-08 15:00:00,35.45,35.47,35.44,35.47,46270.0,22.6415,22.6543,22.6351,22.6543,46270.0
2017-06-08 15:10:00,35.47,35.48,35.44,35.47,81213.0,22.6543,22.6606,22.6351,22.6543,81213.0
2017-06-08 15:20:00,35.47,35.47,35.45,35.47,49647.0,22.6543,22.6543,22.6415,22.6543,49647.0
2017-06-08 15:30:00,35.47,35.48,35.44,35.45,98336.0,22.6543,22.6606,22.6351,22.6415,98336.0
2017-06-08 15:40:00,35.45,35.45,35.39,35.4,149568.0,22.6415,22.6415,22.6032,22.6095,149568.0
2017-06-08 15:50:00,35.39,35.43,35.39,35.41,348568.0,22.6032,22.6287,22.6032,22.6159,348568.0
2017-06-09 09:30:00,35.39,35.47,35.37,35.45,214798.0,22.6032,22.6543,22.5904,22.6415,214798.0
2017-06-09 09:40:00,35.45,35.47,35.4,35.43,103898.0,22.6415,22.6543,22.6095,22.6287,103898.0
2017-06-09 09:50:00,35.44,35.52,35.41,35.52,95951.0,22.6351,22.6862,22.6159,22.6862,95951.0
2017-06-09 10:00:00,35.51,35.54,35.48,35.54,294122.0,22.6798,22.699,22.6606,22.699,294122.0
2017-06-09 10:10:00,35.53,35.57,35.51,35.56,321548.0,22.6926,22.7181,22.6798,22.7117,321548.0
2017-06-09 10:20:00,35.55,35.59,35.55,35.57,127694.0,22.7054,22.7309,22.7054,22.7181,127694.0
2017-06-09 10:30:00,35.56,35.6,35.56,35.59,64491.0,22.7117,22.7373,22.7117,22.7309,64491.0
2017-06-09 10:40:00,35.59,35.61,35.55,35.61,129399.0,22.7309,22.7437,22.7054,22.7437,129399.0
2017-06-09 10:50:00,35.61,35.67,35.61,35.65,133152.0,22.7437,22.782,22.7437,22.7692,133152.0
2017-06-09 11:00:00,35.65,35.73,35.64,35.7,193088.0,22.7692,22.8203,22.7628,22.8012,193088.0
2017-06-09 11:10:00,35.7,35.77,35.69,35.77,109313.0,22.8012,22.8459,22.7948,22.8459,109313.0
2017-06-09 11:20:00,35.77,35.79,35.73,35.76,95507.0,22.8459,22.8586,22.8203,22.8395,95507.0
2017-06-09 11:30:00,35.76,35.82,35.7,35.72,242893.0,22.8395,22.8778,22.8012,22.8139,242893.0
2017-06-09 11:40:00,35.73,35.78,35.7,35.77,103822.0,22.8203,22.8523,22.8012,22.8459,103822.0
2017-06-09 11:50:00,35.77,35.8,35.75,35.78,236955.0,22.8459,22.865,22.8331,22.8523,236955.0
2017-06-09 12:00:00,35.78,35.81,35.76,35.79,67756.0,22.8523,22.8714,22.8395,22.8586,67756.0
2017-06-09 12:10:00,35.79,35.79,35.74,35.76,49020.0,22.8586,22.8586,22.8267,22.8395,49020.0
2017-06-09 12:20:00,35.75,35.77,35.69,35.7,63842.0,22.8331,22.8459,22.7948,22.8012,63842.0
2017-06-09 12:30:00,35.7,35.72,35.68,35.72,61494.0,22.8012,22.8139,22.7884,22.8139,61494.0
2017-06-09 12:40:00,35.72,35.78,35.71,35.76,110738.0,22.8139,22.8523,22.8075,22.8395,110738.0
2017-06-09 12:50:00,35.76,35.79,35.74,35.77,55095.0,22.8395,22.8586,22.8267,22.8459,55095.0
2017-06-09 13:00:00,35.76,35.77,35.72,35.75,71011.0,22.8395,22.8459,22.8139,22.8331,71011.0
2017-06-09 13:10:00,35.76,35.78,35.74,35.75,100968.0,22.8395,22.8523,22.8267,22.8331,100968.0
2017-06-09 13:20:00,35.74,35.75,35.72,35.73,36904.0,22.8267,22.8331,22.8139,22.8203,36904.0
2017-06-09 13:30:00,35.72,35.75,35.7,35.72,85533.0,22.8139,22.8331,22.8012,22.8139,85533.0
2017-06-09 13:40:00,35.72,35.73,35.69,35.71,112773.0,22.8139,22.8203,22.7948,22.8075,112773.0
2017-06-09 13:50:00,35.71,35.74,35.69,35.72,91463.0,22.8075,22.8267,22.7948,22.8139,91463.0
2017-06-09 14:00:00,35.72,35.74,35.67,35.7,79096.0,22.8139,22.8267,22.782,22.8012,79096.0
2017-06-09 14:10:00,35.7,35.78,35.7,35.74,115657.0,22.8012,22.8523,22.8012,22.8267,115657.0
2017-06-09 14:20:00,35.74,35.76,35.71,35.75,129064.0,22.8267,22.8395,22.8075,22.8331,129064.0
2017-06-09 14:30:00,35.76,35.78,35.73,35.75,136040.0,22.8395,22.8523,22.8203,22.8331,136040.0
2017-06-09 14:40:00,35.74,35.86,35.73,35.84,211531.0,22.8267,22.9033,22.8203,22.8906,211531.0
2017-06-09 14:50:00,35.84,35.87,35.71,35.72,233195.0,22.8906,22.9097,22.8075,22.8139,233195.0
2017-06-09 15:00:00,35.72,35.75,35.68,35.73,70753.0,22.8139,22.8331,22.7884,22.8203,70753.0
2017-06-09 15:10:00,35.73,35.75,35.68,35.75,68215.0,22.8203,22.8331,22.7884,22.8331,68215.0
2017-06-09 15:20:00,35.75,35.85,35.74,35.84,115266.0,22.8331,22.897,22.8267,22.8906,115266.0
2017-06-09 15:30:00,35.84,35.84,35.79,35.81,164748.0,22.8906,22.8906,22.8586,22.8714,164748.0
2017-06-09 15:40:00,35.8,35.82,35.77,35.8,149315.0,22.865,22.8778,22.8459,22.865,149315.0
2017-06-09 15:50:00,35.8,35.84,35.8,35.82,356286.0,22.865,22.8906,22.865,22.8778,356286.0
2017-06-12 09:30:00,36.02,36.11,36.01,36.05,368769.0,23.0055,23.063,22.9991,23.0247,368769.0
2017-06-12 09:40:00,36.05,36.08,36.0,36.06,180920.0,23.0247,23.0439,22.9928,23.0311,180920.0
2017-06-12 09:50:00,36.05,36.09,35.99,36.02,172989.0,23.0247,23.0502,22.9864,23.0055,172989.0
2017-06-12 10:00:00,36.02,36.04,35.96,35.99,138968.0,23.0055,23.0183,22.9672,22.9864,138968.0
2017-06-12 10:10:00,36.0,36.01,35.91,35.93,141949.0,22.9928,22.9991,22.9353,22.9481,141949.0
2017-06-12 10:20:00,35.93,35.98,35.89,35.96,111210.0,22.9481,22.98,22.9225,22.9672,111210.0
2017-06-12 10:30:00,35.96,35.97,35.87,35.89,79956.0,22.9672,22.9736,22.9097,22.9225,79956.0
2017-06-12 10:40:00,35.89,35.92,35.84,35.86,98037.0,22.9225,22.9417,22.8906,22.9033,98037.0
2017-06-12 10:50:00,35.86,35.88,35.84,35.86,62109.0,22.9033,22.9161,22.8906,22.9033,62109.0
2017-06-12 11:00:00,35.85,35.87,35.77,35.78,92830.0,22.897,22.9097,22.8459,22.8523,92830.0
2017-06-12 11:10:00,35.79,35.83,35.77,35.77,83928.0,22.8586,22.8842,22.8459,22.8459,83928.0
2017-06-12 11:20:00,35.77,35.78,35.74,35.77,98103.0,22.8459,22.8523,22.8267,22.8459,98103.0
2017-06-12 11:30:00,35.77,35.78,35.73,35.78,234069.0,22.8459,22.8523,22.8203,22.8523,234069.0
2017-06-12 11:40:00,35.78,35.85,35.76,35.84,65222.0,22.8523,22.897,22.8395,22.8906,65222.0
2017-06-12 11:50:00,35.84,35.88,35.83,35.86,73563.0,22.8906,22.9161,22.8842,22.9033,73563.0
2017-06-12 12:00:00,35.86,35.86,35.78,35.79,64362.0,22.9033,22.9033,22.8523,22.8586,64362.0
2017-06-12 12:10:00,35.78,35.78,35.75,35.78,69870.0,22.8523,22.8523,22.8331,22.8523,69870.0
2017-06-12 12:20:00,35.78,35.83,35.77,35.81,85940.0,22.8523,22.8842,22.8459,22.8714,85940.0
2017-06-12 12:30:00,35.82,35.83,35.76,35.76,64421.0,22.8778,22.8842,22.8395,22.8395,64421.0
2017-06-12 12:40:00,35.77,35.77,35.72,35.73,86094.0,22.8459,22.8459,22.8139,22.8203,86094.0
2017-06-12 12:50:00,35.72,35.75,35.71,35.71,82498.0,22.8139,22.8331,22.8075,22.8075,82498.0
2017-06-12 13:00:00,35.72,35.74,35.69,35.71,208930.0,22.8139,22.8267,22.7948,22.8075,208930.0
2017-06-12 13:10:00,35.72,35.74,35.71,35.74,39310.0,22.8139,22.8267,22.8075,22.8267,39310.0
2017-06-12 13:20:00,35.74,35.77,35.73,35.77,53716.0,22.8267,22.8459,22.8203,22.8459,53716.0
2017-06-12 13:30:00,35.76,35.77,35.72,35.73,43428.0,22.8395,22.8459,22.8139,22.8203,43428.0
2017-06-12 13:40:00,35.73,35.75,35.72,35.73,59664.0,22.8203,22.8331,22.8139,22.8203,59664.0
2017-06-12 13:50:00,35.73,35.77,35.73,35.75,45159.0,22.8203,22.8459,22.8203,22.8331,45159.0
2017-06-12 14:00:00,35.75,35.77,35.74,35.76,56458.0,22.8331,22.8459,22.8267,22.8395,56458.0
2017-06-12 14:10:00,35.77,35.78,35.74,35.77,58076.0,22.8459,22.8523,22.8267,22.8459,58076.0
2017-06-12 14:20:00,35.77,35.78,35.72,35.75,51182.0,22.8459,22.8523,22.8139,22.8331,51182.0
2017-06-12 14:30:00,35.75,35.77,35.72,35.73,87683.0,22.8331,22.8459,22.8139,22.8203,87683.0
2017-06-12 14:40:00,35.72,35.77,35.72,35.77,72690.0,22.8139,22.8459,22.8139,22.8459,72690.0
2017-06-12 14:50:00,35.77,35.81,35.76,35.79,64197.0,22.8459,22.8714,22.8395,22.8586,64197.0
2017-06-12 15:00:00,35.79,35.82,35.78,35.81,44578.0,22.8586,22.8778,22.8523,22.8714,44578.0
2017-06-12 15:10:00,35.82,35.84,35.8,35.81,72061.0,22.8778,22.8906,22.865,22.8714,72061.0
2017-06-12 15:20:00,35.81,35.83,35.78,35.8,67037.0,22.8714,22.8842,22.8523,22.865,67037.0
2017-06-12 15:30:00,35.79,35.82,35.78,35.79,102834.0,22.8586,22.8778,22.8523,22.8586,102834.0
2017-06-12 15:40:00,35.79,35.8,35.77,35.8,92634.0,22.8586,22.865,22.8459,22.865,92634.0
2017-06-12 15:50:00,35.8,35.82,35.79,35.8,155651.0,22.865,22.8778,22.8586,22.865,155651.0
2017-06-13 09:30:00,35.86,35.94,35.84,35.93,134754.0,22.9033,22.9544,22.8906,22.9481,134754.0
2017-06-13 09:40:00,35.93,35.98,35.87,35.88,127390.0,22.9481,22.98,22.9097,22.9161,127390.0
2017-06-13 09:50:00,35.88,35.97,35.87,35.96,90297.0,22.9161,22.9736,22.9097,22.9672,90297.0
2017-06-13 10:00:00,35.95,35.95,35.85,35.85,95937.0,22.9608,22.9608,22.897,22.897,95937.0
2017-06-13 10:10:00,35.85,35.89,35.83,35.83,119440.0,22.897,22.9225,22.8842,22.8842,119440.0
2017-06-13 10:20:00,35.83,35.85,35.81,35.85,96905.0,22.8842,22.897,22.8714,22.897,96905.0
2017-06-13 10:30:00,35.84,35.86,35.78,35.86,71791.0,22.8906,22.9033,22.8523,22.9033,71791.0
2017-06-13 10:40:00,35.85,35.87,35.82,35.87,72633.0,22.897,22.9097,22.8778,22.9097,72633.0
2017-06-13 10:50:00,35.87,35.92,35.84,35.85,105555.0,22.9097,22.9417,22.8906,22.897,105555.0
2017-06-13 11:00:00,35.85,35.86,35.78,35.79,111977.0,22.897,22.9033,22.8523,22.8586,111977.0
2017-06-13 11:10:00,35.79,35.8,35.77,35.79,66066.0,22.8586,22.865,22.8459,22.8586,66066.0
2017-06-13 11:20:00,35.79,35.86,35.78,35.86,102199.0,22.8586,22.9033,22.8523,22.9033,102199.0
2017-06-13 11:30:00,35.86,35.99,35.85,35.97,176110.0,22.9033,22.9864,22.897,22.9736,176110.0
2017-06-13 11:40:00,35.98,36.0,35.95,35.96,97058.0,22.98,22.9928,22.9608,22.9672,97058.0
2017-06-13 11:50:00,35.96,35.96,35.88,35.88,85149.0,22.9672,22.9672,22.9161,22.9161,85149.0
2017-06-13 12:00:00,35.89,35.9,35.86,35.89,52680.0,22.9225,22.9289,22.9033,22.9225,52680.0
2017-06-13 12:10:00,35.89,35.93,35.88,35.93,61248.0,22.9225,22.9481,22.9161,22.9481,61248.0
2017-06-13 12:20:00,35.92,35.95,35.92,35.94,48361.0,22.9417,22.9608,22.9417,22.9544,48361.0
2017-06-13 12:30:00,35.94,35.95,35.91,35.93,89210.0,22.9544,22.9608,22.9353,22.9481,89210.0
2017-06-13 12:40:00,35.94,35.94,35.88,35.89,39860.0,22.9544,22.9544,22.9161,22.9225,39860.0
2017-06-13 12:50:00,35.88,35.9,35.88,35.89,33822.0,22.9161,22.9289,22.9161,22.9225,33822.0
2017-06-13 13:00:00,35.88,35.98,35.88,35.98,71321.0,22.9161,22.98,22.9161,22.98,71321.0
2017-06-13 13:10:00,35.98,35.99,35.96,35.97,46931.0,22.98,22.9864,22.9672,22.9736,46931.0
2017-06-13 13:20:00,35.96,36.0,35.96,35.99,61209.0,22.9672,22.9928,22.9672,22.9864,61209.0
2017-06-13 13:30:00,35.99,36.0,35.95,35.95,33638.0,22.9864,22.9928,22.9608,22.9608,33638.0
2017-06-13 13:40:00,35.95,35.96,35.92,35.94,54155.0,22.9608,22.9672,22.9417,22.9544,54155.0
2017-06-13 13:50:00,35.93,35.95,35.92,35.92,38656.0,22.9481,22.9608,22.9417,22.9417,38656.0
2017-06-13 14:00:00,35.93,35.98,35.92,35.97,103152.0,22.9481,22.98,22.9417,22.9736,103152.0
2017-06-13 14:10:00,35.98,36.0,35.95,35.99,87574.0,22.98,22.9928,22.9608,22.9864,87574.0
2017-06-13 14:20:00,35.99,36.05,35.97,36.04,166689.0,22.9864,23.0247,22.9736,23.0183,166689.0
2017-06-13 14:30:00,36.05,36.05,36.0,36.02,98858.0,23.0247,23.0247,22.9928,23.0055,98858.0
2017-06-13 14:40:00,36.02,36.02,35.98,36.0,73530.0,23.0055,23.0055,22.98,22.9928,73530.0
2017-06-13 14:50:00,35.99,36.01,35.97,35.97,107646.0,22.9864,22.9991,22.9736,22.9736,107646.0
2017-06-13 15:00:00,35.96,36.03,35.96,36.02,82870.0,22.9672,23.0119,22.9672,23.0055,82870.0
2017-06-13 15:10:00,36.02,36.04,36.01,36.02,81519.0,23.0055,23.0183,22.9991,23.0055,81519.0
2017-06-13 15:20:00,36.02,36.03,36.0,36.02,153690.0,23.0055,23.0119,22.9928,23.0055,153690.0
2017-06-13 15:30:00,36.02,36.03,35.99,35.99,212907.0,23.0055,23.0119,22.9864,22.9864,212907.0
2017-06-13 15:40:00,36.0,36.04,36.0,36.03,167526.0,22.9928,23.0183,22.9928,23.0119,167526.0
2017-06-13 15:50:00,36.03,36.06,36.02,36.03,335395.0,23.0119,23.0311,23.0055,23.0119,335395.0
2017-06-14 09:30:00,35.96,35.97,35.82,35.84,186034.0,22.9672,22.9736,22.8778,22.8906,186034.0
2017-06-14 09:40:00,35.84,35.87,35.78,35.82,156801.0,22.8906,22.9097,22.8523,22.8778,156801.0
2017-06-14 09:50:00,35.82,35.83,35.75,35.76,69127.0,22.8778,22.8842,22.8331,22.8395,69127.0
2017-06-14 10:00:00,35.77,35.79,35.67,35.76,149457.0,22.8459,22.8586,22.782,22.8395,149457.0
2017-06-14 10:10:00,35.76,35.79,35.74,35.79,60957.0,22.8395,22.8586,22.8267,22.8586,60957.0
2017-06-14 10:20:00,35.8,35.85,35.74,35.79,74815.0,22.865,22.897,22.8267,22.8586,74815.0
2017-06-14 10:30:00,35.8,35.89,35.63,35.66,283956.0,22.865,22.9225,22.7564,22.7756,283956.0
2017-06-14 10:40:00,35.65,35.65,35.44,35.45,278386.0,22.7692,22.7692,22.6351,22.6415,278386.0
2017-06-14 10:50:00,35.45,35.54,35.44,35.54,117997.0,22.6415,22.699,22.6351,22.699,117997.0
2017-06-14 11:00:00,35.54,35.54,35.46,35.46,92656.0,22.699,22.699,22.6479,22.6479,92656.0
2017-06-14 11:10:00,35.47,35.55,35.42,35.54,109910.0,22.6543,22.7054,22.6223,22.699,109910.0
2017-06-14 11:20:00,35.54,35.54,35.49,35.5,120956.0,22.699,22.699,22.667,22.6734,120956.0
2017-06-14 11:30:00,35.51,35.54,35.42,35.45,169564.0,22.6798,22.699,22.6223,22.6415,169564.0
2017-06-14 11:40:00,35.45,35.47,35.42,35.43,78157.0,22.6415,22.6543,22.6223,22.6287,78157.0
2017-06-14 11:50:00,35.43,35.43,35.4,35.41,103534.0,22.6287,22.6287,22.6095,22.6159,103534.0
2017-06-14 12:00:00,35.4,35.45,35.4,35.41,100184.0,22.6095,22.6415,22.6095,22.6159,100184.0
2017-06-14 12:10:00,35.42,35.46,35.41,35.44,60087.0,22.6223,22.6479,22.6159,22.6351,60087.0
2017-06-14 12:20:00,35.44,35.46,35.42,35.44,54131.0,22.6351,22.6479,22.6223,22.6351,54131.0
2017-06-14 12:30:00,35.43,35.46,35.41,35.41,47572.0,22.6287,22.6479,22.6159,22.6159,47572.0
2017-06-14 12:40:00,35.41,35.43,35.4,35.4,49935.0,22.6159,22.6287,22.6095,22.6095,49935.0
2017-06-14 12:50:00,35.4,35.41,35.39,35.39,46153.0,22.6095,22.6159,22.6032,22.6032,46153.0
2017-06-14 13:00:00,35.39,35.4,35.37,35.39,56005.0,22.6032,22.6095,22.5904,22.6032,56005.0
2017-06-14 13:10:00,35.39,35.39,35.35,35.36,118792.0,22.6032,22.6032,22.5776,22.584,118792.0
2017-06-14 13:20:00,35.36,35.38,35.34,35.34,94977.0,22.584,22.5968,22.5712,22.5712,94977.0
2017-06-14 13:30:00,35.34,35.36,35.33,35.36,86131.0,22.5712,22.584,22.5648,22.584,86131.0
2017-06-14 13:40:00,35.36,35.42,35.35,35.41,79882.0,22.584,22.6223,22.5776,22.6159,79882.0
2017-06-14 13:50:00,35.4,35.41,35.36,35.4,72425.0,22.6095,22.6159,22.584,22.6095,72425.0
2017-06-14 14:00:00,35.4,35.42,35.35,35.37,83374.0,22.6095,22.6223,22.5776,22.5904,83374.0
2017-06-14 14:10:00,35.38,35.43,35.36,35.39,118908.0,22.5968,22.6287,22.584,22.6032,118908.0
2017-06-14 14:20:00,35.39,35.39,35.34,35.35,126229.0,22.6032,22.6032,22.5712,22.5776,126229.0
2017-06-14 14:30:00,35.35,35.37,35.3,35.32,123254.0,22.5776,22.5904,22.5457,22.5585,123254.0
2017-06-14 14:40:00,35.32,35.33,35.27,35.3,185038.0,22.5585,22.5648,22.5265,22.5457,185038.0
2017-06-14 14:50:00,35.3,35.31,35.28,35.28,74723.0,22.5457,22.5521,22.5329,22.5329,74723.0
2017-06-14 15:00:00,35.28,35.31,35.25,35.31,152205.0,22.5329,22.5521,22.5137,22.5521,152205.0
2017-06-14 15:10:00,35.31,35.34,35.28,35.32,222700.0,22.5521,22.5712,22.5329,22.5585,222700.0
2017-06-14 15:20:00,35.31,35.38,35.28,35.38,223507.0,22.5521,22.5968,22.5329,22.5968,223507.0
2017-06-14 15:30:00,35.38,35.39,35.33,35.34,159984.0,22.5968,22.6032,22.5648,22.5712,159984.0
2017-06-14 15:40:00,35.35,35.35,35.31,35.32,139604.0,22.5776,22.5776,22.5521,22.5585,139604.0
2017-06-14 15:50:00,35.32,35.37,35.31,35.34,504101.0,22.5585,22.5904,22.5521,22.5712,504101.0
2017-06-15 09:30:00,34.99,35.09,34.94,35.02,561375.0,22.3477,22.4116,22.3158,22.3668,561375.0
2017-06-15 09:40:00,35.02,35.07,34.98,35.02,215544.0,22.3668,22.3988,22.3413,22.3668,215544.0
2017-06-15 09:50:00,35.02,35.2,35.02,35.14,405497.0,22.3668,22.4818,22.3668,22.4435,405497.0
2017-06-15 10:00:00,35.15,35.2,35.09,35.1,182781.0,22.4499,22.4818,22.4116,22.4179,182781.0
2017-06-15 10:10:00,35.11,35.12,35.05,35.05,158741.0,22.4243,22.4307,22.386,22.386,158741.0
2017-06-15 10:20:00,35.05,35.1,35.0,35.08,164721.0,22.386,22.4179,22.3541,22.4052,164721.0
2017-06-15 10:30:00,35.09,35.14,35.05,35.11,173767.0,22.4116,22.4435,22.386,22.4243,173767.0
2017-06-15 10:40:00,35.1,35.14,35.08,35.11,120613.0,22.4179,22.4435,22.4052,22.4243,120613.0
2017-06-15 10:50:00,35.1,35.17,35.08,35.17,111539.0,22.4179,22.4627,22.4052,22.4627,111539.0
2017-06-15 11:00:00,35.17,35.23,35.17,35.2,112381.0,22.4627,22.501,22.4627,22.4818,112381.0
2017-06-15 11:10:00,35.2,35.24,35.19,35.23,98081.0,22.4818,22.5074,22.4754,22.501,98081.0
2017-06-15 11:20:00,35.23,35.3,35.22,35.29,132196.0,22.501,22.5457,22.4946,22.5393,132196.0
2017-06-15 11:30:00,35.29,35.3,35.25,35.27,103282.0,22.5393,22.5457,22.5137,22.5265,103282.0
2017-06-15 11:40:00,35.27,35.31,35.26,35.29,59850.0,22.5265,22.5521,22.5201,22.5393,59850.0
2017-06-15 11:50:00,35.28,35.33,35.28,35.3,62728.0,22.5329,22.5648,22.5329,22.5457,62728.0
2017-06-15 12:00:00,35.3,35.33,35.27,35.28,87105.0,22.5457,22.5648,22.5265,22.5329,87105.0
2017-06-15 12:10:00,35.28,35.33,35.27,35.3,62547.0,22.5329,22.5648,22.5265,22.5457,62547.0
2017-06-15 12:20:00,35.3,35.3,35.26,35.28,83320.0,22.5457,22.5457,22.5201,22.5329,83320.0
2017-06-15 12:30:00,35.28,35.29,35.26,35.28,50756.0,22.5329,22.5393,22.5201,22.5329,50756.0
2017-06-15 12:40:00,35.28,35.29,35.25,35.27,35404.0,22.5329,22.5393,22.5137,22.5265,35404.0
2017-06-15 12:50:00,35.27,35.29,35.25,35.27,42696.0,22.5265,22.5393,22.5137,22.5265,42696.0
2017-06-15 13:00:00,35.27,35.29,35.26,35.27,68764.0,22.5265,22.5393,22.5201,22.5265,68764.0
2017-06-15 13:10:00,35.27,35.28,35.23,35.26,107368.0,22.5265,22.5329,22.501,22.5201,107368.0
2017-06-15 13:20:00,35.26,35.27,35.24,35.24,50716.0,22.5201,22.5265,22.5074,22.5074,50716.0
2017-06-15 13:30:00,35.25,35.29,35.24,35.27,37210.0,22.5137,22.5393,22.5074,22.5265,37210.0
2017-06-15 13:40:00,35.26,35.27,35.23,35.24,79955.0,22.5201,22.5265,22.501,22.5074,79955.0
2017-06-15 13:50:00,35.24,35.25,35.22,35.23,46948.0,22.5074,22.5137,22.4946,22.501,46948.0
2017-06-15 14:00:00,35.22,35.25,35.2,35.25,70534.0,22.4946,22.5137,22.4818,22.5137,70534.0
2017-06-15 14:10:00,35.24,35.27,35.24,35.25,113609.0,22.5074,22.5265,22.5074,22.5137,113609.0
2017-06-15 14:20:00,35.26,35.27,35.21,35.23,108446.0,22.5201,22.5265,22.4882,22.501,108446.0
2017-06-15 14:30:00,35.24,35.24,35.2,35.21,80459.0,22.5074,22.5074,22.4818,22.4882,80459.0
2017-06-15 14:40:00,35.22,35.22,35.15,35.15,48971.0,22.4946,22.4946,22.4499,22.4499,48971.0
2017-06-15 14:50:00,35.16,35.17,35.14,35.14,55578.0,22.4563,22.4627,22.4435,22.4435,55578.0
2017-06-15 15:00:00,35.15,35.2,35.14,35.2,75916.0,22.4499,22.4818,22.4435,22.4818,75916.0
2017-06-15 15:10:00,35.2,35.22,35.16,35.21,39061.0,22.4818,22.4946,22.4563,22.4882,39061.0
2017-06-15 15:20:00,35.2,35.21,35.18,35.19,48423.0,22.4818,22.4882,22.469,22.4754,48423.0
2017-06-15 15:30:00,35.18,35.2,35.15,35.17,123675.0,22.469,22.4818,22.4499,22.4627,123675.0
2017-06-15 15:40:00,35.18,35.18,35.14,35.18,135464.0,22.469,22.469,22.4435,22.469,135464.0
2017-06-15 15:50:00,35.18,35.25,35.16,35.23,272167.0,22.469,22.5137,22.4563,22.501,272167.0
2017-06-16 09:30:00,35.65,35.65,35.59,35.6,234351.0,22.7692,22.7692,22.7309,22.7373,234351.0
2017-06-16 09:40:00,35.61,35.68,35.59,35.68,144964.0,22.7437,22.7884,22.7309,22.7884,144964.0
2017-06-16 09:50:00,35.67,35.68,35.6,35.61,82721.0,22.782,22.7884,22.7373,22.7437,82721.0
2017-06-16 10:00:00,35.6,35.65,35.59,35.65,233195.0,22.7373,22.7692,22.7309,22.7692,233195.0
2017-06-16 10:10:00,35.65,35.66,35.57,35.61,146523.0,22.7692,22.7756,22.7181,22.7437,146523.0
2017-06-16 10:20:00,35.62,35.64,35.59,35.62,122027.0,22.7501,22.7628,22.7309,22.7501,122027.0
2017-06-16 10:30:00,35.62,35.67,35.6,35.66,126126.0,22.7501,22.782,22.7373,22.7756,126126.0
2017-06-16 10:40:00,35.66,35.68,35.63,35.66,199824.0,22.7756,22.7884,22.7564,22.7756,199824.0
2017-06-16 10:50:00,35.66,35.69,35.64,35.68,75921.0,22.7756,22.7948,22.7628,22.7884,75921.0
2017-06-16 11:00:00,35.68,35.7,35.65,35.65,133289.0,22.7884,22.8012,22.7692,22.7692,133289.0
2017-06-16 11:10:00,35.66,35.69,35.63,35.66,99410.0,22.7756,22.7948,22.7564,22.7756,99410.0
2017-06-16 11:20:00,35.66,35.71,35.64,35.69,94378.0,22.7756,22.8075,22.7628,22.7948,94378.0
2017-06-16 11:30:00,35.7,35.78,35.68,35.75,178012.0,22.8012,22.8523,22.7884,22.8331,178012.0
2017-06-16 11:40:00,35.75,35.76,35.71,35.71,46071.0,22.8331,22.8395,22.8075,22.8075,46071.0
2017-06-16 11:50:00,35.71,35.73,35.7,35.71,62817.0,22.8075,22.8203,22.8012,22.8075,62817.0
2017-06-16 12:00:00,35.72,35.74,35.7,35.71,41353.0,22.8139,22.8267,22.8012,22.8075,41353.0
2017-06-16 12:10:00,35.72,35.75,35.71,35.73,38133.0,22.8139,22.8331,22.8075,22.8203,38133.0
2017-06-16 12:20:00,35.74,35.75,35.72,35.73,25987.0,22.8267,22.8331,22.8139,22.8203,25987.0
2017-06-16 12:30:00,35.72,35.75,35.71,35.73,46976.0,22.8139,22.8331,22.8075,22.8203,46976.0
2017-06-16 12:40:00,35.72,35.78,35.71,35.75,56491.0,22.8139,22.8523,22.8075,22.8331,56491.0
2017-06-16 12:50:00,35.75,35.78,35.74,35.77,51038.0,22.8331,22.8523,22.8267,22.8459,51038.0
2017-06-16 13:00:00,35.77,35.78,35.74,35.76,58571.0,22.8459,22.8523,22.8267,22.8395,58571.0
2017-06-16 13:10:00,35.75,35.8,35.75,35.8,41001.0,22.8331,22.865,22.8331,22.865,41001.0
2017-06-16 13:20:00,35.8,35.8,35.78,35.79,32707.0,22.865,22.865,22.8523,22.8586,32707.0
2017-06-16 13:30:00,35.79,35.8,35.78,35.8,32014.0,22.8586,22.865,22.8523,22.865,32014.0
2017-06-16 13:40:00,35.8,35.8,35.78,35.79,48142.0,22.865,22.865,22.8523,22.8586,48142.0
2017-06-16 13:50:00,35.78,35.81,35.78,35.8,42010.0,22.8523,22.8714,22.8523,22.865,42010.0
2017-06-16 14:00:00,35.79,35.86,35.78,35.85,78444.0,22.8586,22.9033,22.8523,22.897,78444.0
2017-06-16 14:10:00,35.84,35.87,35.83,35.87,56851.0,22.8906,22.9097,22.8842,22.9097,56851.0
2017-06-16 14:20:00,35.87,35.91,35.86,35.9,89937.0,22.9097,22.9353,22.9033,22.9289,89937.0
2017-06-16 14:30:00,35.9,35.92,35.87,35.9,74244.0,22.9289,22.9417,22.9097,22.9289,74244.0
2017-06-16 14:40:00,35.9,35.94,35.89,35.94,86284.0,22.9289,22.9544,22.9225,22.9544,86284.0
2017-06-16 14:50:00,35.93,35.95,35.91,35.91,40859.0,22.9481,22.9608,22.9353,22.9353,40859.0
2017-06-16 15:00:00,35.91,35.93,35.9,35.91,65148.0,22.9353,22.9481,22.9289,22.9353,65148.0
2017-06-16 15:10:00,35.92,35.92,35.9,35.91,39762.0,22.9417,22.9417,22.9289,22.9353,39762.0
2017-06-16 15:20:00,35.91,35.95,35.91,35.94,62387.0,22.9353,22.9608,22.9353,22.9544,62387.0
2017-06-16 15:30:00,35.94,35.99,35.93,35.99,203217.0,22.9544,22.9864,22.9481,22.9864,203217.0
2017-06-16 15:40:00,35.99,36.02,35.96,36.02,487151.0,22.9864,23.0055,22.9672,23.0055,487151.0
2017-06-16 15:50:00,36.02,36.02,35.97,36.0,743073.0,23.0055,23.0055,22.9736,22.9928,743073.0
2017-06-19 09:30:00,36.0,36.11,36.0,36.09,255098.0,22.9928,23.063,22.9928,23.0502,255098.0
2017-06-19 09:40:00,36.09,36.14,36.08,36.09,372936.0,23.0502,23.0822,23.0439,23.0502,372936.0
2017-06-19 09:50:00,36.09,36.14,36.08,36.13,384664.0,23.0502,23.0822,23.0439,23.0758,384664.0
2017-06-19 10:00:00,36.14,36.19,36.12,36.13,163918.0,23.0822,23.1141,23.0694,23.0758,163918.0
2017-06-19 10:10:00,36.13,36.16,36.11,36.15,133449.0,23.0758,23.095,23.063,23.0886,133449.0
2017-06-19 10:20:00,36.15,36.2,36.15,36.19,115761.0,23.0886,23.1205,23.0886,23.1141,115761.0
2017-06-19 10:30:00,36.19,36.23,36.17,36.17,276417.0,23.1141,23.1397,23.1013,23.1013,276417.0
2017-06-19 10:40:00,36.17,36.2,36.16,36.19,182071.0,23.1013,23.1205,23.095,23.1141,182071.0
2017-06-19 10:50:00,36.19,36.23,36.18,36.18,116388.0,23.1141,23.1397,23.1077,23.1077,116388.0
2017-06-19 11:00:00,36.19,36.21,36.17,36.2,443022.0,23.1141,23.1269,23.1013,23.1205,443022.0
2017-06-19 11:10:00,36.21,36.26,36.19,36.25,128874.0,23.1269,23.1588,23.1141,23.1524,128874.0
2017-06-19 11:20:00,36.24,36.24,36.13,36.15,130630.0,23.146,23.146,23.0758,23.0886,130630.0
2017-06-19 11:30:00,36.15,36.17,36.11,36.15,160805.0,23.0886,23.1013,23.063,23.0886,160805.0
2017-06-19 11:40:00,36.16,36.16,36.09,36.1,62282.0,23.095,23.095,23.0502,23.0566,62282.0
2017-06-19 11:50:00,36.1,36.12,36.09,36.09,32373.0,23.0566,23.0694,23.0502,23.0502,32373.0
2017-06-19 12:00:00,36.09,36.15,36.07,36.15,56823.0,23.0502,23.0886,23.0375,23.0886,56823.0
2017-06-19 12:10:00,36.15,36.17,36.13,36.16,63658.0,23.0886,23.1013,23.0758,23.095,63658.0
2017-06-19 12:20:00,36.16,36.17,36.15,36.17,40382.0,23.095,23.1013,23.0886,23.1013,40382.0
2017-06-19 12:30:00,36.17,36.18,36.15,36.16,160237.0,23.1013,23.1077,23.0886,23.095,160237.0
2017-06-19 12:40:00,36.16,36.18,36.13,36.17,37385.0,23.095,23.1077,23.0758,23.1013,37385.0
2017-06-19 12:50:00,36.18,36.22,36.17,36.21,114942.0,23.1077,23.1333,23.1013,23.1269,114942.0
2017-06-19 13:00:00,36.21,36.22,36.2,36.22,182390.0,23.1269,23.1333,23.1205,23.1333,182390.0
2017-06-19 13:10:00,36.22,36.24,36.2,36.23,163453.0,23.1333,23.146,23.1205,23.1397,163453.0
2017-06-19 13:20:00,36.23,36.24,36.22,36.23,215030.0,23.1397,23.146,23.1333,23.1397,215030.0
2017-06-19 13:30:00,36.23,36.24,36.2,36.21,110096.0,23.1397,23.146,23.1205,23.1269,110096.0
2017-06-19 13:40:00,36.21,36.24,36.21,36.23,205977.0,23.1269,23.146,23.1269,23.1397,205977.0
2017-06-19 13:50:00,36.23,36.23,36.14,36.17,80871.0,23.1397,23.1397,23.0822,23.1013,80871.0
2017-06-19 14:00:00,36.17,36.18,36.13,36.14,57564.0,23.1013,23.1077,23.0758,23.0822,57564.0
2017-06-19 14:10:00,36.13,36.14,36.08,36.09,96746.0,23.0758,23.0822,23.0439,23.0502,96746.0
2017-06-19 14:20:00,36.09,36.1,36.02,36.03,131920.0,23.0502,23.0566,23.0055,23.0119,131920.0
2017-06-19 14:30:00,36.04,36.07,36.02,36.02,66564.0,23.0183,23.0375,23.0055,23.0055,66564.0
2017-06-19 14:40:00,36.02,36.05,36.0,36.02,85387.0,23.0055,23.0247,22.9928,23.0055,85387.0
2017-06-19 14:50:00,36.02,36.03,36.0,36.02,75430.0,23.0055,23.0119,22.9928,23.0055,75430.0
2017-06-19 15:00:00,36.02,36.03,35.99,36.01,62577.0,23.0055,23.0119,22.9864,22.9991,62577.0
2017-06-19 15:10:00,36.01,36.04,35.98,36.03,57663.0,22.9991,23.0183,22.98,23.0119,57663.0
2017-06-19 15:20:00,36.04,36.08,36.03,36.05,102798.0,23.0183,23.0439,23.0119,23.0247,102798.0
2017-06-19 15:30:00,36.06,36.06,35.99,36.0,81330.0,23.0311,23.0311,22.9864,22.9928,81330.0
2017-06-19 15:40:00,36.0,36.02,35.97,36.01,86639.0,22.9928,23.0055,22.9736,22.9991,86639.0
2017-06-19 15:50:00,36.01,36.05,36.0,36.03,167708.0,22.9991,23.0247,22.9928,23.0119,167708.0
2017-06-20 09:30:00,35.31,35.31,35.14,35.16,541894.0,22.5521,22.5521,22.4435,22.4563,541894.0
2017-06-20 09:40:00,35.16,35.16,34.98,35.0,402383.0,22.4563,22.4563,22.3413,22.3541,402383.0
2017-06-20 09:50:00,35.0,35.0,34.78,34.79,497458.0,22.3541,22.3541,22.2136,22.22,497458.0
2017-06-20 10:00:00,34.8,34.91,34.79,34.9,237858.0,22.2263,22.2966,22.22,22.2902,237858.0
2017-06-20 10:10:00,34.9,34.92,34.87,34.9,188865.0,22.2902,22.303,22.271,22.2902,188865.0
2017-06-20 10:20:00,34.9,34.95,34.88,34.9,156118.0,22.2902,22.3221,22.2774,22.2902,156118.0
2017-06-20 10:30:00,34.9,34.92,34.86,34.87,142281.0,22.2902,22.303,22.2647,22.271,142281.0
2017-06-20 10:40:00,34.87,34.89,34.84,34.88,233803.0,22.271,22.2838,22.2519,22.2774,233803.0
2017-06-20 10:50:00,34.88,34.89,34.8,34.81,360817.0,22.2774,22.2838,22.2263,22.2327,360817.0
2017-06-20 11:00:00,34.8,34.91,34.78,34.9,225556.0,22.2263,22.2966,22.2136,22.2902,225556.0
2017-06-20 11:10:00,34.9,34.91,34.86,34.88,238684.0,22.2902,22.2966,22.2647,22.2774,238684.0
2017-06-20 11:20:00,34.89,34.9,34.84,34.88,253049.0,22.2838,22.2902,22.2519,22.2774,253049.0
2017-06-20 11:30:00,34.89,34.89,34.83,34.86,397481.0,22.2838,22.2838,22.2455,22.2647,397481.0
2017-06-20 11:40:00,34.86,34.86,34.83,34.85,195174.0,22.2647,22.2647,22.2455,22.2583,195174.0
2017-06-20 11:50:00,34.85,34.85,34.8,34.8,154850.0,22.2583,22.2583,22.2263,22.2263,154850.0
2017-06-20 12:00:00,34.8,34.87,34.8,34.86,339225.0,22.2263,22.271,22.2263,22.2647,339225.0
2017-06-20 12:10:00,34.86,34.87,34.84,34.84,149963.0,22.2647,22.271,22.2519,22.2519,149963.0
2017-06-20 12:20:00,34.84,34.85,34.81,34.84,222261.0,22.2519,22.2583,22.2327,22.2519,222261.0
2017-06-20 12:30:00,34.83,34.88,34.83,34.86,171179.0,22.2455,22.2774,22.2455,22.2647,171179.0
2017-06-20 12:40:00,34.86,34.86,34.83,34.84,86593.0,22.2647,22.2647,22.2455,22.2519,86593.0
2017-06-20 12:50:00,34.84,34.86,34.83,34.86,104248.0,22.2519,22.2647,22.2455,22.2647,104248.0
2017-06-20 13:00:00,34.86,34.89,34.84,34.87,173837.0,22.2647,22.2838,22.2519,22.271,173837.0
2017-06-20 13:10:00,34.87,34.88,34.85,34.87,93049.0,22.271,22.2774,22.2583,22.271,93049.0
2017-06-20 13:20:00,34.88,34.88,34.81,34.82,159584.0,22.2774,22.2774,22.2327,22.2391,159584.0
2017-06-20 13:30:00,34.82,34.86,34.81,34.85,120198.0,22.2391,22.2647,22.2327,22.2583,120198.0
2017-06-20 13:40:00,34.84,34.86,34.81,34.82,209923.0,22.2519,22.2647,22.2327,22.2391,209923.0
2017-06-20 13:50:00,34.82,34.86,34.81,34.86,71124.0,22.2391,22.2647,22.2327,22.2647,71124.0
2017-06-20 14:00:00,34.86,34.89,34.85,34.87,87839.0,22.2647,22.2838,22.2583,22.271,87839.0
2017-06-20 14:10:00,34.88,34.92,34.87,34.92,118427.0,22.2774,22.303,22.271,22.303,118427.0
2017-06-20 14:20:00,34.92,34.97,34.91,34.97,182404.0,22.303,22.3349,22.2966,22.3349,182404.0
2017-06-20 14:30:00,34.96,34.97,34.91,34.92,101286.0,22.3285,22.3349,22.2966,22.303,101286.0
2017-06-20 14:40:00,34.91,34.95,34.91,34.91,73120.0,22.2966,22.3221,22.2966,22.2966,73120.0
2017-06-20 14:50:00,34.91,34.94,34.9,34.91,101363.0,22.2966,22.3158,22.2902,22.2966,101363.0
2017-06-20 15:00:00,34.91,34.98,34.91,34.95,111001.0,22.2966,22.3413,22.2966,22.3221,111001.0
2017-06-20 15:10:00,34.96,35.0,34.95,35.0,92208.0,22.3285,22.3541,22.3221,22.3541,92208.0
2017-06-20 15:20:00,35.0,35.01,34.98,35.01,93146.0,22.3541,22.3605,22.3413,22.3605,93146.0
2017-06-20 15:30:00,35.01,35.01,34.98,34.98,122136.0,22.3605,22.3605,22.3413,22.3413,122136.0
2017-06-20 15:40:00,34.98,34.99,34.96,34.97,176879.0,22.3413,22.3477,22.3285,22.3349,176879.0
2017-06-20 15:50:00,34.97,35.02,34.96,34.99,471912.0,22.3349,22.3668,22.3285,22.3477,471912.0
2017-06-21 09:30:00,34.76,34.77,34.68,34.75,457853.0,22.2008,22.2072,22.1497,22.1944,457853.0
2017-06-21 09:40:00,34.76,34.82,34.74,34.79,208165.0,22.2008,22.2391,22.188,22.22,208165.0
2017-06-21 09:50:00,34.8,34.81,34.76,34.8,130411.0,22.2263,22.2327,22.2008,22.2263,130411.0
2017-06-21 10:00:00,34.81,34.82,34.72,34.72,144167.0,22.2327,22.2391,22.1752,22.1752,144167.0
2017-06-21 10:10:00,34.72,34.81,34.7,34.75,182989.0,22.1752,22.2327,22.1625,22.1944,182989.0
2017-06-21 10:20:00,34.75,34.88,34.74,34.87,98480.0,22.1944,22.2774,22.188,22.271,98480.0
2017-06-21 10:30:00,34.88,34.98,34.79,34.89,280328.0,22.2774,22.3413,22.22,22.2838,280328.0
2017-06-21 10:40:00,34.89,34.95,34.88,34.91,93085.0,22.2838,22.3221,22.2774,22.2966,93085.0
2017-06-21 10:50:00,34.92,34.97,34.87,34.87,86676.0,22.303,22.3349,22.271,22.271,86676.0
2017-06-21 11:00:00,34.87,34.87,34.71,34.73,159852.0,22.271,22.271,22.1689,22.1816,159852.0
2017-06-21 11:10:00,34.73,34.74,34.67,34.72,169123.0,22.1816,22.188,22.1433,22.1752,169123.0
2017-06-21 11:20:00,34.72,34.76,34.69,34.73,196765.0,22.1752,22.2008,22.1561,22.1816,196765.0
2017-06-21 11:30:00,34.74,34.78,34.67,34.7,414890.0,22.188,22.2136,22.1433,22.1625,414890.0
2017-06-21 11:40:00,34.7,34.77,34.7,34.76,91527.0,22.1625,22.2072,22.1625,22.2008,91527.0
2017-06-21 11:50:00,34.76,34.79,34.74,34.76,100493.0,22.2008,22.22,22.188,22.2008,100493.0
2017-06-21 12:00:00,34.76,34.76,34.71,34.74,128927.0,22.2008,22.2008,22.1689,22.188,128927.0
2017-06-21 12:10:00,34.74,34.75,34.71,34.73,109507.0,22.188,22.1944,22.1689,22.1816,109507.0
2017-06-21 12:20:00,34.73,34.78,34.72,34.73,123301.0,22.1816,22.2136,22.1752,22.1816,123301.0
2017-06-21 12:30:00,34.74,34.75,34.64,34.64,143325.0,22.188,22.1944,22.1241,22.1241,143325.0
2017-06-21 12:40:00,34.64,34.64,34.57,34.59,136801.0,22.1241,22.1241,22.0794,22.0922,136801.0
2017-06-21 12:50:00,34.59,34.61,34.55,34.56,98484.0,22.0922,22.105,22.0667,22.0731,98484.0
2017-06-21 13:00:00,34.56,34.59,34.55,34.55,62003.0,22.0731,22.0922,22.0667,22.0667,62003.0
2017-06-21 13:10:00,34.56,34.58,34.53,34.57,119227.0,22.0731,22.0858,22.0539,22.0794,119227.0
2017-06-21 13:20:00,34.57,34.62,34.56,34.6,86837.0,22.0794,22.1114,22.0731,22.0986,86837.0
2017-06-21 13:30:00,34.61,34.61,34.57,34.6,106775.0,22.105,22.105,22.0794,22.0986,106775.0
2017-06-21 13:40:00,34.6,34.62,34.56,34.56,63384.0,22.0986,22.1114,22.0731,22.0731,63384.0
2017-06-21 13:50:00,34.56,34.57,34.51,34.53,118634.0,22.0731,22.0794,22.0411,22.0539,118634.0
2017-06-21 14:00:00,34.53,34.54,34.51,34.52,70557.0,22.0539,22.0603,22.0411,22.0475,70557.0
2017-06-21 14:10:00,34.52,34.57,34.51,34.55,77348.0,22.0475,22.0794,22.0411,22.0667,77348.0
2017-06-21 14:20:00,34.55,34.62,34.54,34.59,111707.0,22.0667,22.1114,22.0603,22.0922,111707.0
2017-06-21 14:30:00,34.59,34.66,34.59,34.65,94338.0,22.0922,22.1369,22.0922,22.1305,94338.0
2017-06-21 14:40:00,34.65,34.67,34.62,34.64,101796.0,22.1305,22.1433,22.1114,22.1241,101796.0
2017-06-21 14:50:00,34.64,34.65,34.61,34.61,85750.0,22.1241,22.1305,22.105,22.105,85750.0
2017-06-21 15:00:00,34.61,34.66,34.59,34.63,183610.0,22.105,22.1369,22.0922,22.1178,183610.0
2017-06-21 15:10:00,34.62,34.64,34.61,34.63,48977.0,22.1114,22.1241,22.105,22.1178,48977.0
2017-06-21 15:20:00,34.63,34.64,34.59,34.62,79433.0,22.1178,22.1241,22.0922,22.1114,79433.0
2017-06-21 15:30:00,34.62,34.63,34.6,34.62,100424.0,22.1114,22.1178,22.0986,22.1114,100424.0
2017-06-21 15:40:00,34.62,34.65,34.61,34.65,128395.0,22.1114,22.1305,22.105,22.1305,128395.0
2017-06-21 15:50:00,34.65,34.66,34.61,34.63,318960.0,22.1305,22.1369,22.105,22.1178,318960.0
2017-06-22 09:30:00,34.64,34.65,34.56,34.65,203782.0,22.1241,22.1305,22.0731,22.1305,203782.0
2017-06-22 09:40:00,34.65,34.68,34.6,34.64,112028.0,22.1305,22.1497,22.0986,22.1241,112028.0
2017-06-22 09:50:00,34.64,34.73,34.64,34.66,125977.0,22.1241,22.1816,22.1241,22.1369,125977.0
2017-06-22 10:00:00,34.66,34.67,34.62,34.63,130968.0,22.1369,22.1433,22.1114,22.1178,130968.0
2017-06-22 10:10:00,34.63,34.63,34.57,34.6,165134.0,22.1178,22.1178,22.0794,22.0986,165134.0
2017-06-22 10:20:00,34.6,34.66,34.58,34.65,117153.0,22.0986,22.1369,22.0858,22.1305,117153.0
2017-06-22 10:30:00,34.64,34.68,34.62,34.66,108050.0,22.1241,22.1497,22.1114,22.1369,108050.0
2017-06-22 10:40:00,34.65,34.8,34.62,34.78,166319.0,22.1305,22.2263,22.1114,22.2136,166319.0
2017-06-22 10:50:00,34.78,34.8,34.71,34.71,195585.0,22.2136,22.2263,22.1689,22.1689,195585.0
2017-06-22 11:00:00,34.71,34.74,34.69,34.74,140494.0,22.1689,22.188,22.1561,22.188,140494.0
2017-06-22 11:10:00,34.74,34.75,34.71,34.71,97348.0,22.188,22.1944,22.1689,22.1689,97348.0
2017-06-22 11:20:00,34.71,34.72,34.67,34.72,123620.0,22.1689,22.1752,22.1433,22.1752,123620.0
2017-06-22 11:30:00,34.71,34.72,34.66,34.66,205631.0,22.1689,22.1752,22.1369,22.1369,205631.0
2017-06-22 11:40:00,34.66,34.66,34.63,34.66,113156.0,22.1369,22.1369,22.1178,22.1369,113156.0
2017-06-22 11:50:00,34.65,34.66,34.62,34.63,79298.0,22.1305,22.1369,22.1114,22.1178,79298.0
2017-06-22 12:00:00,34.63,34.64,34.61,34.62,52941.0,22.1178,22.1241,22.105,22.1114,52941.0
2017-06-22 12:10:00,34.62,34.63,34.61,34.62,60410.0,22.1114,22.1178,22.105,22.1114,60410.0
2017-06-22 12:20:00,34.62,34.64,34.6,34.64,77398.0,22.1114,22.1241,22.0986,22.1241,77398.0
2017-06-22 12:30:00,34.64,34.66,34.62,34.63,68207.0,22.1241,22.1369,22.1114,22.1178,68207.0
2017-06-22 12:40:00,34.64,34.64,34.62,34.63,49560.0,22.1241,22.1241,22.1114,22.1178,49560.0
2017-06-22 12:50:00,34.63,34.64,34.59,34.59,76903.0,22.1178,22.1241,22.0922,22.0922,76903.0
2017-06-22 13:00:00,34.59,34.61,34.56,34.57,91839.0,22.0922,22.105,22.0731,22.0794,91839.0
2017-06-22 13:10:00,34.57,34.57,34.51,34.53,126674.0,22.0794,22.0794,22.0411,22.0539,126674.0
2017-06-22 13:20:00,34.54,34.54,34.52,34.53,41860.0,22.0603,22.0603,22.0475,22.0539,41860.0
2017-06-22 13:30:00,34.54,34.54,34.51,34.51,48088.0,22.0603,22.0603,22.0411,22.0411,48088.0
2017-06-22 13:40:00,34.52,34.56,34.51,34.55,89057.0,22.0475,22.0731,22.0411,22.0667,89057.0
2017-06-22 13:50:00,34.55,34.59,34.54,34.57,67232.0,22.0667,22.0922,22.0603,22.0794,67232.0
2017-06-22 14:00:00,34.57,34.63,34.56,34.6,182011.0,22.0794,22.1178,22.0731,22.0986,182011.0
2017-06-22 14:10:00,34.61,34.63,34.59,34.61,62488.0,22.105,22.1178,22.0922,22.105,62488.0
2017-06-22 14:20:00,34.61,34.65,34.6,34.61,152811.0,22.105,22.1305,22.0986,22.105,152811.0
2017-06-22 14:30:00,34.61,34.62,34.59,34.61,151350.0,22.105,22.1114,22.0922,22.105,151350.0
2017-06-22 14:40:00,34.62,34.65,34.61,34.65,60669.0,22.1114,22.1305,22.105,22.1305,60669.0
2017-06-22 14:50:00,34.65,34.65,34.61,34.63,93708.0,22.1305,22.1305,22.105,22.1178,93708.0
2017-06-22 15:00:00,34.64,34.64,34.63,34.63,37191.0,22.1241,22.1241,22.1178,22.1178,37191.0
2017-06-22 15:10:00,34.63,34.66,34.6,34.6,89052.0,22.1178,22.1369,22.0986,22.0986,89052.0
2017-06-22 15:20:00,34.61,34.61,34.59,34.59,48375.0,22.105,22.105,22.0922,22.0922,48375.0
2017-06-22 15:30:00,34.59,34.61,34.55,34.55,131501.0,22.0922,22.105,22.0667,22.0667,131501.0
2017-06-22 15:40:00,34.55,34.59,34.54,34.59,147826.0,22.0667,22.0922,22.0603,22.0922,147826.0
2017-06-22 15:50:00,34.59,34.6,34.56,34.59,346543.0,22.0922,22.0986,22.0731,22.0922,346543.0
2017-06-23 09:30:00,34.59,34.64,34.54,34.64,241495.0,22.0922,22.1241,22.0603,22.1241,241495.0
2017-06-23 09:40:00,34.63,34.7,34.62,34.7,169980.0,22.1178,22.1625,22.1114,22.1625,169980.0
2017-06-23 09:50:00,34.7,34.81,34.68,34.8,163777.0,22.1625,22.2327,22.1497,22.2263,163777.0
2017-06-23 10:00:00,34.81,34.87,34.76,34.79,136431.0,22.2327,22.271,22.2008,22.22,136431.0
2017-06-23 10:10:00,34.79,34.82,34.76,34.77,61940.0,22.22,22.2391,22.2008,22.2072,61940.0
2017-06-23 10:20:00,34.78,34.82,34.73,34.82,73225.0,22.2136,22.2391,22.1816,22.2391,73225.0
2017-06-23 10:30:00,34.82,34.87,34.8,34.83,121343.0,22.2391,22.271,22.2263,22.2455,121343.0
2017-06-23 10:40:00,34.83,34.9,34.82,34.84,111533.0,22.2455,22.2902,22.2391,22.2519,111533.0
2017-06-23 10:50:00,34.84,34.89,34.83,34.84,110057.0,22.2519,22.2838,22.2455,22.2519,110057.0
2017-06-23 11:00:00,34.85,34.89,34.84,34.89,60782.0,22.2583,22.2838,22.2519,22.2838,60782.0
2017-06-23 11:10:00,34.89,34.89,34.83,34.84,80165.0,22.2838,22.2838,22.2455,22.2519,80165.0
2017-06-23 11:20:00,34.84,34.91,34.83,34.9,141001.0,22.2519,22.2966,22.2455,22.2902,141001.0
2017-06-23 11:30:00,34.89,34.91,34.84,34.85,113974.0,22.2838,22.2966,22.2519,22.2583,113974.0
2017-06-23 11:40:00,34.86,34.89,34.85,34.88,50776.0,22.2647,22.2838,22.2583,22.2774,50776.0
2017-06-23 11:50:00,34.87,34.91,34.87,34.89,39434.0,22.271,22.2966,22.271,22.2838,39434.0
2017-06-23 12:00:00,34.89,34.92,34.88,34.89,78489.0,22.2838,22.303,22.2774,22.2838,78489.0
2017-06-23 12:10:00,34.89,34.9,34.86,34.86,47145.0,22.2838,22.2902,22.2647,22.2647,47145.0
2017-06-23 12:20:00,34.87,34.87,34.83,34.83,32579.0,22.271,22.271,22.2455,22.2455,32579.0
2017-06-23 12:30:00,34.84,34.84,34.83,34.84,22894.0,22.2519,22.2519,22.2455,22.2519,22894.0
2017-06-23 12:40:00,34.83,34.86,34.83,34.84,50409.0,22.2455,22.2647,22.2455,22.2519,50409.0
2017-06-23 12:50:00,34.84,34.84,34.82,34.82,28436.0,22.2519,22.2519,22.2391,22.2391,28436.0
2017-06-23 13:00:00,34.82,34.84,34.79,34.83,76761.0,22.2391,22.2519,22.22,22.2455,76761.0
2017-06-23 13:10:00,34.82,34.85,34.82,34.84,35968.0,22.2391,22.2583,22.2391,22.2519,35968.0
2017-06-23 13:20:00,34.84,34.86,34.84,34.86,31716.0,22.2519,22.2647,22.2519,22.2647,31716.0
2017-06-23 13:30:00,34.86,34.88,34.83,34.83,44191.0,22.2647,22.2774,22.2455,22.2455,44191.0
2017-06-23 13:40:00,34.83,34.85,34.82,34.84,33282.0,22.2455,22.2583,22.2391,22.2519,33282.0
2017-06-23 13:50:00,34.84,34.88,34.84,34.85,35271.0,22.2519,22.2774,22.2519,22.2583,35271.0
2017-06-23 14:00:00,34.85,34.86,34.82,34.83,41774.0,22.2583,22.2647,22.2391,22.2455,41774.0
2017-06-23 14:10:00,34.83,34.85,34.82,34.85,37511.0,22.2455,22.2583,22.2391,22.2583,37511.0
2017-06-23 14:20:00,34.85,34.87,34.83,34.86,51222.0,22.2583,22.271,22.2455,22.2647,51222.0
2017-06-23 14:30:00,34.86,34.88,34.84,34.85,49055.0,22.2647,22.2774,22.2519,22.2583,49055.0
2017-06-23 14:40:00,34.85,34.85,34.83,34.83,35614.0,22.2583,22.2583,22.2455,22.2455,35614.0
2017-06-23 14:50:00,34.83,34.84,34.81,34.82,32552.0,22.2455,22.2519,22.2327,22.2391,32552.0
2017-06-23 15:00:00,34.82,34.84,34.82,34.84,56699.0,22.2391,22.2519,22.2391,22.2519,56699.0
2017-06-23 15:10:00,34.84,34.84,34.82,34.82,35774.0,22.2519,22.2519,22.2391,22.2391,35774.0
2017-06-23 15:20:00,34.82,34.86,34.82,34.84,78201.0,22.2391,22.2647,22.2391,22.2519,78201.0
2017-06-23 15:30:00,34.84,34.86,34.83,34.84,94362.0,22.2519,22.2647,22.2455,22.2519,94362.0
2017-06-23 15:40:00,34.84,34.86,34.81,34.86,147475.0,22.2519,22.2647,22.2327,22.2647,147475.0
2017-06-23 15:50:00,34.86,34.86,34.83,34.83,310236.0,22.2647,22.2647,22.2455,22.2455,310236.0
2017-06-26 09:30:00,35.04,35.06,34.97,35.01,212679.0,22.3796,22.3924,22.3349,22.3605,212679.0
2017-06-26 09:40:00,35.01,35.09,35.0,35.05,133837.0,22.3605,22.4116,22.3541,22.386,133837.0
2017-06-26 09:50:00,35.06,35.09,35.05,35.07,67511.0,22.3924,22.4116,22.386,22.3988,67511.0
2017-06-26 10:00:00,35.07,35.07,34.94,34.95,177277.0,22.3988,22.3988,22.3158,22.3221,177277.0
2017-06-26 10:10:00,34.95,35.01,34.92,34.96,124277.0,22.3221,22.3605,22.303,22.3285,124277.0
2017-06-26 10:20:00,34.96,35.0,34.92,35.0,98438.0,22.3285,22.3541,22.303,22.3541,98438.0
2017-06-26 10:30:00,34.99,35.0,34.91,34.95,60986.0,22.3477,22.3541,22.2966,22.3221,60986.0
2017-06-26 10:40:00,34.95,34.97,34.87,34.95,84365.0,22.3221,22.3349,22.271,22.3221,84365.0
2017-06-26 10:50:00,34.94,34.98,34.92,34.97,67560.0,22.3158,22.3413,22.303,22.3349,67560.0
2017-06-26 11:00:00,34.97,34.98,34.91,34.93,102411.0,22.3349,22.3413,22.2966,22.3094,102411.0
2017-06-26 11:10:00,34.92,34.94,34.89,34.94,40820.0,22.303,22.3158,22.2838,22.3158,40820.0
2017-06-26 11:20:00,34.94,35.0,34.93,34.96,98845.0,22.3158,22.3541,22.3094,22.3285,98845.0
2017-06-26 11:30:00,34.96,34.99,34.93,34.96,107431.0,22.3285,22.3477,22.3094,22.3285,107431.0
2017-06-26 11:40:00,34.95,35.01,34.95,35.0,48472.0,22.3221,22.3605,22.3221,22.3541,48472.0
2017-06-26 11:50:00,35.02,35.03,34.96,34.98,62631.0,22.3668,22.3732,22.3285,22.3413,62631.0
2017-06-26 12:00:00,34.98,34.99,34.91,34.92,50725.0,22.3413,22.3477,22.2966,22.303,50725.0
2017-06-26 12:10:00,34.92,34.94,34.9,34.92,25615.0,22.303,22.3158,22.2902,22.303,25615.0
2017-06-26 12:20:00,34.92,34.94,34.91,34.91,21533.0,22.303,22.3158,22.2966,22.2966,21533.0
2017-06-26 12:30:00,34.91,34.93,34.91,34.93,20248.0,22.2966,22.3094,22.2966,22.3094,20248.0
2017-06-26 12:40:00,34.93,34.98,34.92,34.98,56478.0,22.3094,22.3413,22.303,22.3413,56478.0
2017-06-26 12:50:00,34.98,34.98,34.94,34.94,28141.0,22.3413,22.3413,22.3158,22.3158,28141.0
2017-06-26 13:00:00,34.95,34.97,34.93,34.95,38208.0,22.3221,22.3349,22.3094,22.3221,38208.0
2017-06-26 13:10:00,34.95,34.95,34.93,34.93,45990.0,22.3221,22.3221,22.3094,22.3094,45990.0
2017-06-26 13:20:00,34.94,34.95,34.92,34.93,33833.0,22.3158,22.3221,22.303,22.3094,33833.0
2017-06-26 13:30:00,34.93,34.93,34.9,34.91,30750.0,22.3094,22.3094,22.2902,22.2966,30750.0
2017-06-26 13:40:00,34.91,34.93,34.91,34.92,58406.0,22.2966,22.3094,22.2966,22.303,58406.0
2017-06-26 13:50:00,34.91,34.93,34.9,34.91,38804.0,22.2966,22.3094,22.2902,22.2966,38804.0
2017-06-26 14:00:00,34.91,34.92,34.89,34.91,72984.0,22.2966,22.303,22.2838,22.2966,72984.0
2017-06-26 14:10:00,34.9,34.94,34.89,34.9,49329.0,22.2902,22.3158,22.2838,22.2902,49329.0
2017-06-26 14:20:00,34.89,34.91,34.88,34.91,33816.0,22.2838,22.2966,22.2774,22.2966,33816.0
2017-06-26 14:30:00,34.9,34.91,34.88,34.91,51512.0,22.2902,22.2966,22.2774,22.2966,51512.0
2017-06-26 14:40:00,34.91,34.92,34.89,34.9,45993.0,22.2966,22.303,22.2838,22.2902,45993.0
2017-06-26 14:50:00,34.9,34.95,34.89,34.94,51607.0,22.2902,22.3221,22.2838,22.3158,51607.0
2017-06-26 15:00:00,34.95,34.96,34.9,34.91,30980.0,22.3221,22.3285,22.2902,22.2966,30980.0
2017-06-26 15:10:00,34.91,34.95,34.9,34.94,85618.0,22.2966,22.3221,22.2902,22.3158,85618.0
2017-06-26 15:20:00,34.94,34.95,34.9,34.9,39812.0,22.3158,22.3221,22.2902,22.2902,39812.0
2017-06-26 15:30:00,34.9,34.94,34.89,34.9,75239.0,22.2902,22.3158,22.2838,22.2902,75239.0
2017-06-26 15:40:00,34.91,34.92,34.89,34.92,154901.0,22.2966,22.303,22.2838,22.303,154901.0
2017-06-26 15:50:00,34.91,34.92,34.86,34.86,198736.0,22.2966,22.303,22.2647,22.2647,198736.0
2017-06-27 09:30:00,35.12,35.16,35.1,35.11,209712.0,22.4307,22.4563,22.4179,22.4243,209712.0
2017-06-27 09:40:00,35.11,35.11,35.04,35.09,137658.0,22.4243,22.4243,22.3796,22.4116,137658.0
2017-06-27 09:50:00,35.09,35.17,35.08,35.17,154361.0,22.4116,22.4627,22.4052,22.4627,154361.0
2017-06-27 10:00:00,35.16,35.19,35.14,35.16,118589.0,22.4563,22.4754,22.4435,22.4563,118589.0
2017-06-27 10:10:00,35.16,35.21,35.15,35.2,117741.0,22.4563,22.4882,22.4499,22.4818,117741.0
2017-06-27 10:20:00,35.2,35.29,35.2,35.21,207502.0,22.4818,22.5393,22.4818,22.4882,207502.0
2017-06-27 10:30:00,35.21,35.29,35.19,35.28,112438.0,22.4882,22.5393,22.4754,22.5329,112438.0
2017-06-27 10:40:00,35.28,35.39,35.27,35.39,255189.0,22.5329,22.6032,22.5265,22.6032,255189.0
2017-06-27 10:50:00,35.38,35.38,35.27,35.33,162261.0,22.5968,22.5968,22.5265,22.5648,162261.0
2017-06-27 11:00:00,35.32,35.36,35.3,35.34,136525.0,22.5585,22.584,22.5457,22.5712,136525.0
2017-06-27 11:10:00,35.34,35.35,35.27,35.28,81034.0,22.5712,22.5776,22.5265,22.5329,81034.0
2017-06-27 11:20:00,35.28,35.31,35.25,35.25,94315.0,22.5329,22.5521,22.5137,22.5137,94315.0
2017-06-27 11:30:00,35.26,35.28,35.24,35.25,56928.0,22.5201,22.5329,22.5074,22.5137,56928.0
2017-06-27 11:40:00,35.24,35.25,35.21,35.25,36755.0,22.5074,22.5137,22.4882,22.5137,36755.0
2017-06-27 11:50:00,35.25,35.29,35.24,35.29,71973.0,22.5137,22.5393,22.5074,22.5393,71973.0
2017-06-27 12:00:00,35.28,35.34,35.28,35.33,81804.0,22.5329,22.5712,22.5329,22.5648,81804.0
2017-06-27 12:10:00,35.32,35.33,35.26,35.27,37663.0,22.5585,22.5648,22.5201,22.5265,37663.0
2017-06-27 12:20:00,35.26,35.27,35.22,35.23,46470.0,22.5201,22.5265,22.4946,22.501,46470.0
2017-06-27 12:30:00,35.23,35.25,35.2,35.22,49810.0,22.501,22.5137,22.4818,22.4946,49810.0
2017-06-27 12:40:00,35.22,35.23,35.2,35.23,33489.0,22.4946,22.501,22.4818,22.501,33489.0
2017-06-27 12:50:00,35.23,35.24,35.22,35.23,43308.0,22.501,22.5074,22.4946,22.501,43308.0
2017-06-27 13:00:00,35.23,35.25,35.22,35.23,43570.0,22.501,22.5137,22.4946,22.501,43570.0
2017-06-27 13:10:00,35.23,35.27,35.22,35.27,93993.0,22.501,22.5265,22.4946,22.5265,93993.0
2017-06-27 13:20:00,35.26,35.29,35.24,35.24,54493.0,22.5201,22.5393,22.5074,22.5074,54493.0
2017-06-27 13:30:00,35.23,35.26,35.18,35.19,80252.0,22.501,22.5201,22.469,22.4754,80252.0
2017-06-27 13:40:00,35.19,35.21,35.16,35.2,72538.0,22.4754,22.4882,22.4563,22.4818,72538.0
2017-06-27 13:50:00,35.2,35.26,35.19,35.22,55589.0,22.4818,22.5201,22.4754,22.4946,55589.0
2017-06-27 14:00:00,35.22,35.24,35.21,35.22,56738.0,22.4946,22.5074,22.4882,22.4946,56738.0
2017-06-27 14:10:00,35.22,35.24,35.2,35.23,61361.0,22.4946,22.5074,22.4818,22.501,61361.0
2017-06-27 14:20:00,35.23,35.25,35.18,35.24,64903.0,22.501,22.5137,22.469,22.5074,64903.0
2017-06-27 14:30:00,35.24,35.26,35.21,35.23,52161.0,22.5074,22.5201,22.4882,22.501,52161.0
2017-06-27 14:40:00,35.23,35.24,35.21,35.23,38920.0,22.501,22.5074,22.4882,22.501,38920.0
2017-06-27 14:50:00,35.23,35.28,35.23,35.26,84083.0,22.501,22.5329,22.501,22.5201,84083.0
2017-06-27 15:00:00,35.26,35.27,35.22,35.25,87854.0,22.5201,22.5265,22.4946,22.5137,87854.0
2017-06-27 15:10:00,35.25,35.28,35.25,35.26,48256.0,22.5137,22.5329,22.5137,22.5201,48256.0
2017-06-27 15:20:00,35.26,35.26,35.22,35.23,67573.0,22.5201,22.5201,22.4946,22.501,67573.0
2017-06-27 15:30:00,35.24,35.24,35.19,35.2,88445.0,22.5074,22.5074,22.4754,22.4818,88445.0
2017-06-27 15:40:00,35.2,35.2,35.18,35.2,129045.0,22.4818,22.4818,22.469,22.4818,129045.0
2017-06-27 15:50:00,35.19,35.2,35.14,35.14,345726.0,22.4754,22.4818,22.4435,22.4435,345726.0
2017-06-28 09:30:00,35.26,35.35,35.25,35.28,237430.0,22.5201,22.5776,22.5137,22.5329,237430.0
2017-06-28 09:40:00,35.29,35.31,35.23,35.25,104892.0,22.5393,22.5521,22.501,22.5137,104892.0
2017-06-28 09:50:00,35.24,35.3,35.24,35.25,71982.0,22.5074,22.5457,22.5074,22.5137,71982.0
2017-06-28 10:00:00,35.24,35.37,35.24,35.32,103396.0,22.5074,22.5904,22.5074,22.5585,103396.0
2017-06-28 10:10:00,35.33,35.34,35.22,35.22,74690.0,22.5648,22.5712,22.4946,22.4946,74690.0
2017-06-28 10:20:00,35.22,35.29,35.19,35.2,113514.0,22.4946,22.5393,22.4754,22.4818,113514.0
2017-06-28 10:30:00,35.19,35.41,35.18,35.36,350152.0,22.4754,22.6159,22.469,22.584,350152.0
2017-06-28 10:40:00,35.36,35.44,35.34,35.37,118716.0,22.584,22.6351,22.5712,22.5904,118716.0
2017-06-28 10:50:00,35.38,35.38,35.31,35.34,250715.0,22.5968,22.5968,22.5521,22.5712,250715.0
2017-06-28 11:00:00,35.34,35.39,35.27,35.27,253990.0,22.5712,22.6032,22.5265,22.5265,253990.0
2017-06-28 11:10:00,35.26,35.3,35.23,35.28,63683.0,22.5201,22.5457,22.501,22.5329,63683.0
2017-06-28 11:20:00,35.29,35.32,35.25,35.29,65002.0,22.5393,22.5585,22.5137,22.5393,65002.0
2017-06-28 11:30:00,35.28,35.3,35.25,35.29,109009.0,22.5329,22.5457,22.5137,22.5393,109009.0
2017-06-28 11:40:00,35.28,35.29,35.22,35.24,38532.0,22.5329,22.5393,22.4946,22.5074,38532.0
2017-06-28 11:50:00,35.24,35.28,35.24,35.25,58541.0,22.5074,22.5329,22.5074,22.5137,58541.0
2017-06-28 12:00:00,35.25,35.28,35.23,35.26,71188.0,22.5137,22.5329,22.501,22.5201,71188.0
2017-06-28 12:10:00,35.26,35.28,35.24,35.25,129051.0,22.5201,22.5329,22.5074,22.5137,129051.0
2017-06-28 12:20:00,35.26,35.26,35.24,35.26,39678.0,22.5201,22.5201,22.5074,22.5201,39678.0
2017-06-28 12:30:00,35.26,35.27,35.24,35.24,40385.0,22.5201,22.5265,22.5074,22.5074,40385.0
2017-06-28 12:40:00,35.24,35.27,35.23,35.25,142248.0,22.5074,22.5265,22.501,22.5137,142248.0
2017-06-28 12:50:00,35.26,35.28,35.23,35.27,144898.0,22.5201,22.5329,22.501,22.5265,144898.0
2017-06-28 13:00:00,35.28,35.29,35.26,35.27,36661.0,22.5329,22.5393,22.5201,22.5265,36661.0
2017-06-28 13:10:00,35.27,35.3,35.27,35.29,33104.0,22.5265,22.5457,22.5265,22.5393,33104.0
2017-06-28 13:20:00,35.29,35.3,35.26,35.3,27882.0,22.5393,22.5457,22.5201,22.5457,27882.0
2017-06-28 13:30:00,35.29,35.3,35.27,35.28,31080.0,22.5393,22.5457,22.5265,22.5329,31080.0
2017-06-28 13:40:00,35.28,35.33,35.28,35.32,42354.0,22.5329,22.5648,22.5329,22.5585,42354.0
2017-06-28 13:50:00,35.33,35.34,35.32,35.32,29481.0,22.5648,22.5712,22.5585,22.5585,29481.0
2017-06-28 14:00:00,35.32,35.36,35.31,35.35,48199.0,22.5585,22.584,22.5521,22.5776,48199.0
2017-06-28 14:10:00,35.34,35.35,35.32,35.33,25097.0,22.5712,22.5776,22.5585,22.5648,25097.0
2017-06-28 14:20:00,35.33,35.36,35.32,35.32,41384.0,22.5648,22.584,22.5585,22.5585,41384.0
2017-06-28 14:30:00,35.33,35.34,35.31,35.34,76025.0,22.5648,22.5712,22.5521,22.5712,76025.0
2017-06-28 14:40:00,35.33,35.38,35.33,35.35,54139.0,22.5648,22.5968,22.5648,22.5776,54139.0
2017-06-28 14:50:00,35.36,35.36,35.34,35.34,32146.0,22.584,22.584,22.5712,22.5712,32146.0
2017-06-28 15:00:00,35.34,35.34,35.29,35.3,36880.0,22.5712,22.5712,22.5393,22.5457,36880.0
2017-06-28 15:10:00,35.3,35.35,35.3,35.34,39983.0,22.5457,22.5776,22.5457,22.5712,39983.0
2017-06-28 15:20:00,35.34,35.35,35.32,35.33,56299.0,22.5712,22.5776,22.5585,22.5648,56299.0
2017-06-28 15:30:00,35.32,35.33,35.25,35.27,88525.0,22.5585,22.5648,22.5137,22.5265,88525.0
2017-06-28 15:40:00,35.27,35.29,35.24,35.28,154415.0,22.5265,22.5393,22.5074,22.5329,154415.0
2017-06-28 15:50:00,35.29,35.3,35.26,35.27,207684.0,22.5393,22.5457,22.5201,22.5265,207684.0
2017-06-29 09:30:00,35.27,35.3,35.22,35.25,173729.0,22.5265,22.5457,22.4946,22.5137,173729.0
2017-06-29 09:40:00,35.25,35.28,35.12,35.15,160179.0,22.5137,22.5329,22.4307,22.4499,160179.0
2017-06-29 09:50:00,35.14,35.21,35.12,35.17,59005.0,22.4435,22.4882,22.4307,22.4627,59005.0
2017-06-29 10:00:00,35.17,35.18,35.11,35.16,49709.0,22.4627,22.469,22.4243,22.4563,49709.0
2017-06-29 10:10:00,35.16,35.16,35.05,35.14,173939.0,22.4563,22.4563,22.386,22.4435,173939.0
2017-06-29 10:20:00,35.14,35.2,35.11,35.2,77928.0,22.4435,22.4818,22.4243,22.4818,77928.0
2017-06-29 10:30:00,35.2,35.23,35.18,35.21,62119.0,22.4818,22.501,22.469,22.4882,62119.0
2017-06-29 10:40:00,35.2,35.26,35.19,35.22,70118.0,22.4818,22.5201,22.4754,22.4946,70118.0
2017-06-29 10:50:00,35.21,35.21,35.16,35.17,53115.0,22.4882,22.4882,22.4563,22.4627,53115.0
2017-06-29 11:00:00,35.17,35.18,35.13,35.18,61915.0,22.4627,22.469,22.4371,22.469,61915.0
2017-06-29 11:10:00,35.18,35.24,35.16,35.16,70843.0,22.469,22.5074,22.4563,22.4563,70843.0
2017-06-29 11:20:00,35.15,35.15,35.06,35.06,87998.0,22.4499,22.4499,22.3924,22.3924,87998.0
2017-06-29 11:30:00,35.07,35.08,34.97,35.05,188568.0,22.3988,22.4052,22.3349,22.386,188568.0
2017-06-29 11:40:00,35.05,35.07,34.99,35.06,53251.0,22.386,22.3988,22.3477,22.3924,53251.0
2017-06-29 11:50:00,35.06,35.08,35.03,35.05,44916.0,22.3924,22.4052,22.3732,22.386,44916.0
2017-06-29 12:00:00,35.05,35.08,35.03,35.08,29657.0,22.386,22.4052,22.3732,22.4052,29657.0
2017-06-29 12:10:00,35.09,35.09,35.01,35.01,27086.0,22.4116,22.4116,22.3605,22.3605,27086.0
2017-06-29 12:20:00,35.01,35.04,34.97,34.97,78274.0,22.3605,22.3796,22.3349,22.3349,78274.0
2017-06-29 12:30:00,34.97,34.98,34.94,34.95,45254.0,22.3349,22.3413,22.3158,22.3221,45254.0
2017-06-29 12:40:00,34.96,34.97,34.92,34.94,64403.0,22.3285,22.3349,22.303,22.3158,64403.0
2017-06-29 12:50:00,34.94,34.97,34.93,34.96,59824.0,22.3158,22.3349,22.3094,22.3285,59824.0
2017-06-29 13:00:00,34.97,35.0,34.92,34.94,71775.0,22.3349,22.3541,22.303,22.3158,71775.0
2017-06-29 13:10:00,34.94,34.94,34.87,34.9,57374.0,22.3158,22.3158,22.271,22.2902,57374.0
2017-06-29 13:20:00,34.9,34.92,34.86,34.87,65813.0,22.2902,22.303,22.2647,22.271,65813.0
2017-06-29 13:30:00,34.87,34.93,34.87,34.91,89724.0,22.271,22.3094,22.271,22.2966,89724.0
2017-06-29 13:40:00,34.91,34.94,34.9,34.93,49385.0,22.2966,22.3158,22.2902,22.3094,49385.0
2017-06-29 13:50:00,34.93,34.94,34.91,34.93,43894.0,22.3094,22.3158,22.2966,22.3094,43894.0
2017-06-29 14:00:00,34.93,34.93,34.9,34.91,24492.0,22.3094,22.3094,22.2902,22.2966,24492.0
2017-06-29 14:10:00,34.91,34.96,34.9,34.96,49635.0,22.2966,22.3285,22.2902,22.3285,49635.0
2017-06-29 14:20:00,34.96,34.97,34.93,34.95,54314.0,22.3285,22.3349,22.3094,22.3221,54314.0
2017-06-29 14:30:00,34.94,34.94,34.92,34.93,38296.0,22.3158,22.3158,22.303,22.3094,38296.0
2017-06-29 14:40:00,34.93,34.94,34.89,34.9,73299.0,22.3094,22.3158,22.2838,22.2902,73299.0
2017-06-29 14:50:00,34.89,34.9,34.87,34.89,55684.0,22.2838,22.2902,22.271,22.2838,55684.0
2017-06-29 15:00:00,34.89,34.9,34.86,34.89,77492.0,22.2838,22.2902,22.2647,22.2838,77492.0
2017-06-29 15:10:00,34.89,34.9,34.86,34.89,55753.0,22.2838,22.2902,22.2647,22.2838,55753.0
2017-06-29 15:20:00,34.89,34.91,34.86,34.88,93831.0,22.2838,22.2966,22.2647,22.2774,93831.0
2017-06-29 15:30:00,34.88,34.92,34.87,34.91,71349.0,22.2774,22.303,22.271,22.2966,71349.0
2017-06-29 15:40:00,34.9,34.91,34.81,34.81,239890.0,22.2902,22.2966,22.2327,22.2327,239890.0
2017-06-29 15:50:00,34.81,34.87,34.81,34.85,285295.0,22.2327,22.271,22.2327,22.2583,285295.0
2017-06-30 09:30:00,34.76,34.82,34.75,34.77,270839.0,22.2008,22.2391,22.1944,22.2072,270839.0
2017-06-30 09:40:00,34.77,34.78,34.71,34.75,127293.0,22.2072,22.2136,22.1689,22.1944,127293.0
2017-06-30 09:50:00,34.75,34.76,34.68,34.75,108792.0,22.1944,22.2008,22.1497,22.1944,108792.0
2017-06-30 10:00:00,34.75,34.75,34.7,34.7,77682.0,22.1944,22.1944,22.1625,22.1625,77682.0
2017-06-30 10:10:00,34.7,34.71,34.68,34.69,50737.0,22.1625,22.1689,22.1497,22.1561,50737.0
2017-06-30 10:20:00,34.7,34.72,34.67,34.68,56585.0,22.1625,22.1752,22.1433,22.1497,56585.0
2017-06-30 10:30:00,34.69,34.7,34.6,34.61,99557.0,22.1561,22.1625,22.0986,22.105,99557.0
2017-06-30 10:40:00,34.61,34.63,34.6,34.61,89226.0,22.105,22.1178,22.0986,22.105,89226.0
2017-06-30 10:50:00,34.61,34.63,34.6,34.62,69620.0,22.105,22.1178,22.0986,22.1114,69620.0
2017-06-30 11:00:00,34.62,34.64,34.61,34.63,54394.0,22.1114,22.1241,22.105,22.1178,54394.0
2017-06-30 11:10:00,34.63,34.63,34.55,34.57,139033.0,22.1178,22.1178,22.0667,22.0794,139033.0
2017-06-30 11:20:00,34.57,34.59,34.51,34.52,235691.0,22.0794,22.0922,22.0411,22.0475,235691.0
2017-06-30 11:30:00,34.52,34.58,34.47,34.58,605639.0,22.0475,22.0858,22.0156,22.0858,605639.0
2017-06-30 11:40:00,34.58,34.59,34.56,34.59,67816.0,22.0858,22.0922,22.0731,22.0922,67816.0
2017-06-30 11:50:00,34.59,34.62,34.57,34.59,53223.0,22.0922,22.1114,22.0794,22.0922,53223.0
2017-06-30 12:00:00,34.6,34.61,34.59,34.61,64837.0,22.0986,22.105,22.0922,22.105,64837.0
2017-06-30 12:10:00,34.61,34.61,34.56,34.58,51678.0,22.105,22.105,22.0731,22.0858,51678.0
2017-06-30 12:20:00,34.57,34.57,34.55,34.56,22998.0,22.0794,22.0794,22.0667,22.0731,22998.0
2017-06-30 12:30:00,34.56,34.6,34.55,34.57,33470.0,22.0731,22.0986,22.0667,22.0794,33470.0
2017-06-30 12:40:00,34.56,34.6,34.56,34.58,26511.0,22.0731,22.0986,22.0731,22.0858,26511.0
2017-06-30 12:50:00,34.58,34.6,34.56,34.58,37183.0,22.0858,22.0986,22.0731,22.0858,37183.0
2017-06-30 13:00:00,34.58,34.63,34.58,34.62,29418.0,22.0858,22.1178,22.0858,22.1114,29418.0
2017-06-30 13:10:00,34.63,34.69,34.62,34.68,89398.0,22.1178,22.1561,22.1114,22.1497,89398.0
2017-06-30 13:20:00,34.68,34.68,34.65,34.68,50537.0,22.1497,22.1497,22.1305,22.1497,50537.0
2017-06-30 13:30:00,34.68,34.68,34.65,34.66,59974.0,22.1497,22.1497,22.1305,22.1369,59974.0
2017-06-30 13:40:00,34.66,34.68,34.64,34.66,54208.0,22.1369,22.1497,22.1241,22.1369,54208.0
2017-06-30 13:50:00,34.64,34.67,34.64,34.66,23312.0,22.1241,22.1433,22.1241,22.1369,23312.0
2017-06-30 14:00:00,34.66,34.67,34.64,34.65,39955.0,22.1369,22.1433,22.1241,22.1305,39955.0
2017-06-30 14:10:00,34.66,34.67,34.64,34.66,29932.0,22.1369,22.1433,22.1241,22.1369,29932.0
2017-06-30 14:20:00,34.66,34.68,34.64,34.65,94842.0,22.1369,22.1497,22.1241,22.1305,94842.0
2017-06-30 14:30:00,34.65,34.67,34.64,34.66,41531.0,22.1305,22.1433,22.1241,22.1369,41531.0
2017-06-30 14:40:00,34.65,34.66,34.62,34.63,58500.0,22.1305,22.1369,22.1114,22.1178,58500.0
2017-06-30 14:50:00,34.63,34.66,34.62,34.66,48629.0,22.1178,22.1369,22.1114,22.1369,48629.0
2017-06-30 15:00:00,34.66,34.66,34.63,34.64,35632.0,22.1369,22.1369,22.1178,22.1241,35632.0
2017-06-30 15:10:00,34.64,34.67,34.63,34.66,55914.0,22.1241,22.1433,22.1178,22.1369,55914.0
2017-06-30 15:20:00,34.66,34.67,34.64,34.66,63660.0,22.1369,22.1433,22.1241,22.1369,63660.0
2017-06-30 15:30:00,34.66,34.66,34.62,34.64,61626.0,22.1369,22.1369,22.1114,22.1241,61626.0
2017-06-30 15:40:00,34.64,34.69,34.63,34.69,139862.0,22.1241,22.1561,22.1178,22.1561,139862.0
2017-06-30 15:50:00,34.68,34.69,34.64,34.65,236175.0,22.1497,22.1561,22.1241,22.1305,236175.0
2017-07-03 09:30:00,34.78,34.9,34.77,34.88,204732.0,22.2136,22.2902,22.2072,22.2774,204732.0
2017-07-03 09:40:00,34.88,34.96,34.88,34.92,176261.0,22.2774,22.3285,22.2774,22.303,176261.0
2017-07-03 09:50:00,34.92,34.96,34.9,34.91,80221.0,22.303,22.3285,22.2902,22.2966,80221.0
2017-07-03 10:00:00,34.92,34.97,34.9,34.97,86136.0,22.303,22.3349,22.2902,22.3349,86136.0
2017-07-03 10:10:00,34.96,34.98,34.94,34.94,95707.0,22.3285,22.3413,22.3158,22.3158,95707.0
2017-07-03 10:20:00,34.95,34.99,34.93,34.98,78832.0,22.3221,22.3477,22.3094,22.3413,78832.0
2017-07-03 10:30:00,34.99,35.09,34.98,35.06,109426.0,22.3477,22.4116,22.3413,22.3924,109426.0
2017-07-03 10:40:00,35.06,35.12,35.04,35.12,95378.0,22.3924,22.4307,22.3796,22.4307,95378.0
2017-07-03 10:50:00,35.12,35.14,35.11,35.12,100298.0,22.4307,22.4435,22.4243,22.4307,100298.0
2017-07-03 11:00:00,35.12,35.17,35.11,35.16,100082.0,22.4307,22.4627,22.4243,22.4563,100082.0
2017-07-03 11:10:00,35.16,35.18,35.11,35.12,117853.0,22.4563,22.469,22.4243,22.4307,117853.0
2017-07-03 11:20:00,35.12,35.13,35.04,35.07,91879.0,22.4307,22.4371,22.3796,22.3988,91879.0
2017-07-03 11:30:00,35.07,35.07,35.03,35.05,88231.0,22.3988,22.3988,22.3732,22.386,88231.0
2017-07-03 11:40:00,35.05,35.12,35.05,35.11,60848.0,22.386,22.4307,22.386,22.4243,60848.0
2017-07-03 11:50:00,35.11,35.13,35.1,35.11,45837.0,22.4243,22.4371,22.4179,22.4243,45837.0
2017-07-03 12:00:00,35.11,35.11,35.05,35.05,77178.0,22.4243,22.4243,22.386,22.386,77178.0
2017-07-03 12:10:00,35.05,35.08,35.04,35.08,35839.0,22.386,22.4052,22.3796,22.4052,35839.0
2017-07-03 12:20:00,35.08,35.09,35.06,35.06,107439.0,22.4052,22.4116,22.3924,22.3924,107439.0
2017-07-03 12:30:00,35.07,35.08,35.04,35.06,78762.0,22.3988,22.4052,22.3796,22.3924,78762.0
2017-07-03 12:40:00,35.05,35.1,35.05,35.07,76429.0,22.386,22.4179,22.386,22.3988,76429.0
2017-07-03 12:50:00,35.07,35.09,34.99,35.01,181715.0,22.3988,22.4116,22.3477,22.3605,181715.0
2017-07-05 09:30:00,34.72,34.74,34.51,34.52,470065.0,22.1752,22.188,22.0411,22.0475,470065.0
2017-07-05 09:40:00,34.52,34.53,34.42,34.48,393141.0,22.0475,22.0539,21.9836,22.022,393141.0
2017-07-05 09:50:00,34.47,34.53,34.44,34.53,202522.0,22.0156,22.0539,21.9964,22.0539,202522.0
2017-07-05 10:00:00,34.54,34.54,34.36,34.41,234260.0,22.0603,22.0603,21.9453,21.9772,234260.0
2017-07-05 10:10:00,34.4,34.41,34.33,34.4,135445.0,21.9709,21.9772,21.9262,21.9709,135445.0
2017-07-05 10:20:00,34.4,34.42,34.34,34.38,106832.0,21.9709,21.9836,21.9325,21.9581,106832.0
2017-07-05 10:30:00,34.39,34.46,34.35,34.44,148723.0,21.9645,22.0092,21.9389,21.9964,148723.0
2017-07-05 10:40:00,34.43,34.47,34.39,34.41,102325.0,21.99,22.0156,21.9645,21.9772,102325.0
2017-07-05 10:50:00,34.41,34.42,34.36,34.37,83247.0,21.9772,21.9836,21.9453,21.9517,83247.0
2017-07-05 11:00:00,34.38,34.42,34.35,34.4,86640.0,21.9581,21.9836,21.9389,21.9709,86640.0
2017-07-05 11:10:00,34.4,34.45,34.38,34.41,93343.0,21.9709,22.0028,21.9581,21.9772,93343.0
2017-07-05 11:20:00,34.42,34.42,34.36,34.4,140723.0,21.9836,21.9836,21.9453,21.9709,140723.0
2017-07-05 11:30:00,34.39,34.47,34.37,34.47,180976.0,21.9645,22.0156,21.9517,22.0156,180976.0
2017-07-05 11:40:00,34.47,34.5,34.45,34.49,81339.0,22.0156,22.0347,22.0028,22.0283,81339.0
2017-07-05 11:50:00,34.48,34.5,34.45,34.46,60171.0,22.022,22.0347,22.0028,22.0092,60171.0
2017-07-05 12:00:00,34.46,34.47,34.45,34.46,21225.0,22.0092,22.0156,22.0028,22.0092,21225.0
2017-07-05 12:10:00,34.47,34.51,34.45,34.51,66767.0,22.0156,22.0411,22.0028,22.0411,66767.0
2017-07-05 12:20:00,34.5,34.51,34.47,34.48,57741.0,22.0347,22.0411,22.0156,22.022,57741.0
2017-07-05 12:30:00,34.49,34.51,34.48,34.5,83494.0,22.0283,22.0411,22.022,22.0347,83494.0
2017-07-05 12:40:00,34.51,34.51,34.48,34.48,33722.0,22.0411,22.0411,22.022,22.022,33722.0
2017-07-05 12:50:00,34.48,34.5,34.48,34.48,30726.0,22.022,22.0347,22.022,22.022,30726.0
2017-07-05 13:00:00,34.49,34.49,34.47,34.48,31263.0,22.0283,22.0283,22.0156,22.022,31263.0
2017-07-05 13:10:00,34.48,34.48,34.45,34.45,33469.0,22.022,22.022,22.0028,22.0028,33469.0
2017-07-05 13:20:00,34.45,34.46,34.41,34.42,83418.0,22.0028,22.0092,21.9772,21.9836,83418.0
2017-07-05 13:30:00,34.43,34.43,34.41,34.43,33721.0,21.99,21.99,21.9772,21.99,33721.0
2017-07-05 13:40:00,34.43,34.44,34.42,34.43,81431.0,21.99,21.9964,21.9836,21.99,81431.0
2017-07-05 13:50:00,34.43,34.45,34.42,34.44,67078.0,21.99,22.0028,21.9836,21.9964,67078.0
2017-07-05 14:00:00,34.45,34.48,34.42,34.43,55227.0,22.0028,22.022,21.9836,21.99,55227.0
2017-07-05 14:10:00,34.43,34.48,34.43,34.46,69852.0,21.99,22.022,21.99,22.0092,69852.0
2017-07-05 14:20:00,34.46,34.46,34.4,34.41,76548.0,22.0092,22.0092,21.9709,21.9772,76548.0
2017-07-05 14:30:00,34.41,34.43,34.4,34.41,54476.0,21.9772,21.99,21.9709,21.9772,54476.0
2017-07-05 14:40:00,34.41,34.43,34.37,34.38,57423.0,21.9772,21.99,21.9517,21.9581,57423.0
2017-07-05 14:50:00,34.38,34.41,34.37,34.38,83570.0,21.9581,21.9772,21.9517,21.9581,83570.0
2017-07-05 15:00:00,34.38,34.41,34.38,34.4,140171.0,21.9581,21.9772,21.9581,21.9709,140171.0
2017-07-05 15:10:00,34.4,34.42,34.39,34.41,88416.0,21.9709,21.9836,21.9645,21.9772,88416.0
2017-07-05 15:20:00,34.41,34.45,34.41,34.45,121939.0,21.9772,22.0028,21.9772,22.0028,121939.0
2017-07-05 15:30:00,34.45,34.46,34.43,34.44,121557.0,22.0028,22.0092,21.99,21.9964,121557.0
2017-07-05 15:40:00,34.44,34.44,34.41,34.41,190838.0,21.9964,21.9964,21.9772,21.9772,190838.0
2017-07-05 15:50:00,34.41,34.44,34.4,34.43,488128.0,21.9772,21.9964,21.9709,21.99,488128.0
2017-07-06 09:30:00,34.51,34.53,34.45,34.47,277236.0,22.0411,22.0539,22.0028,22.0156,277236.0
2017-07-06 09:40:00,34.47,34.52,34.46,34.52,207399.0,22.0156,22.0475,22.0092,22.0475,207399.0
2017-07-06 09:50:00,34.52,34.62,34.51,34.59,184978.0,22.0475,22.1114,22.0411,22.0922,184978.0
2017-07-06 10:00:00,34.59,34.63,34.52,34.55,119559.0,22.0922,22.1178,22.0475,22.0667,119559.0
2017-07-06 10:10:00,34.55,34.63,34.53,34.62,94878.0,22.0667,22.1178,22.0539,22.1114,94878.0
2017-07-06 10:20:00,34.62,34.62,34.54,34.57,55721.0,22.1114,22.1114,22.0603,22.0794,55721.0
2017-07-06 10:30:00,34.57,34.59,34.52,34.58,71773.0,22.0794,22.0922,22.0475,22.0858,71773.0
2017-07-06 10:40:00,34.59,34.61,34.53,34.54,58177.0,22.0922,22.105,22.0539,22.0603,58177.0
2017-07-06 10:50:00,34.53,34.57,34.53,34.55,46241.0,22.0539,22.0794,22.0539,22.0667,46241.0
2017-07-06 11:00:00,34.55,34.84,34.55,34.79,432694.0,22.0667,22.2519,22.0667,22.22,432694.0
2017-07-06 11:10:00,34.78,34.79,34.65,34.7,98386.0,22.2136,22.22,22.1305,22.1625,98386.0
2017-07-06 11:20:00,34.7,34.71,34.64,34.66,98570.0,22.1625,22.1689,22.1241,22.1369,98570.0
2017-07-06 11:30:00,34.66,34.68,34.59,34.65,121936.0,22.1369,22.1497,22.0922,22.1305,121936.0
2017-07-06 11:40:00,34.65,34.65,34.59,34.59,104067.0,22.1305,22.1305,22.0922,22.0922,104067.0
2017-07-06 11:50:00,34.59,34.62,34.58,34.6,36302.0,22.0922,22.1114,22.0858,22.0986,36302.0
2017-07-06 12:00:00,34.61,34.64,34.6,34.61,56672.0,22.105,22.1241,22.0986,22.105,56672.0
2017-07-06 12:10:00,34.61,34.63,34.58,34.63,54231.0,22.105,22.1178,22.0858,22.1178,54231.0
2017-07-06 12:20:00,34.63,34.66,34.62,34.64,37479.0,22.1178,22.1369,22.1114,22.1241,37479.0
2017-07-06 12:30:00,34.63,34.64,34.62,34.63,24583.0,22.1178,22.1241,22.1114,22.1178,24583.0
2017-07-06 12:40:00,34.63,34.64,34.6,34.61,42437.0,22.1178,22.1241,22.0986,22.105,42437.0
2017-07-06 12:50:00,34.62,34.64,34.61,34.63,27129.0,22.1114,22.1241,22.105,22.1178,27129.0
2017-07-06 13:00:00,34.63,34.64,34.6,34.61,19892.0,22.1178,22.1241,22.0986,22.105,19892.0
2017-07-06 13:10:00,34.61,34.67,34.6,34.66,27892.0,22.105,22.1433,22.0986,22.1369,27892.0
2017-07-06 13:20:00,34.66,34.67,34.61,34.62,34444.0,22.1369,22.1433,22.105,22.1114,34444.0
2017-07-06 13:30:00,34.62,34.63,34.54,34.54,88210.0,22.1114,22.1178,22.0603,22.0603,88210.0
2017-07-06 13:40:00,34.54,34.55,34.5,34.53,46546.0,22.0603,22.0667,22.0347,22.0539,46546.0
2017-07-06 13:50:00,34.53,34.55,34.51,34.52,24166.0,22.0539,22.0667,22.0411,22.0475,24166.0
2017-07-06 14:00:00,34.52,34.54,34.48,34.5,63716.0,22.0475,22.0603,22.022,22.0347,63716.0
2017-07-06 14:10:00,34.49,34.53,34.48,34.52,89771.0,22.0283,22.0539,22.022,22.0475,89771.0
2017-07-06 14:20:00,34.52,34.54,34.5,34.52,28983.0,22.0475,22.0603,22.0347,22.0475,28983.0
2017-07-06 14:30:00,34.52,34.54,34.5,34.53,33651.0,22.0475,22.0603,22.0347,22.0539,33651.0
2017-07-06 14:40:00,34.53,34.55,34.51,34.52,43439.0,22.0539,22.0667,22.0411,22.0475,43439.0
2017-07-06 14:50:00,34.53,34.55,34.52,34.52,44806.0,22.0539,22.0667,22.0475,22.0475,44806.0
2017-07-06 15:00:00,34.52,34.54,34.51,34.53,59883.0,22.0475,22.0603,22.0411,22.0539,59883.0
2017-07-06 15:10:00,34.52,34.53,34.5,34.5,34634.0,22.0475,22.0539,22.0347,22.0347,34634.0
2017-07-06 15:20:00,34.5,34.51,34.48,34.48,88131.0,22.0347,22.0411,22.022,22.022,88131.0
2017-07-06 15:30:00,34.48,34.5,34.46,34.47,76957.0,22.022,22.0347,22.0092,22.0156,76957.0
2017-07-06 15:40:00,34.47,34.48,34.44,34.45,198309.0,22.0156,22.022,21.9964,22.0028,198309.0
2017-07-06 15:50:00,34.45,34.46,34.43,34.44,356626.0,22.0028,22.0092,21.99,21.9964,356626.0
2017-07-07 09:30:00,34.42,34.45,34.29,34.35,248810.0,21.9836,22.0028,21.9006,21.9389,248810.0
2017-07-07 09:40:00,34.34,34.35,34.3,34.34,185593.0,21.9325,21.9389,21.907,21.9325,185593.0
2017-07-07 09:50:00,34.34,34.37,34.33,34.34,89953.0,21.9325,21.9517,21.9262,21.9325,89953.0
2017-07-07 10:00:00,34.34,34.35,34.25,34.26,73282.0,21.9325,21.9389,21.8751,21.8814,73282.0
2017-07-07 10:10:00,34.26,34.27,34.15,34.17,192647.0,21.8814,21.8878,21.8112,21.824,192647.0
2017-07-07 10:20:00,34.18,34.24,34.16,34.22,306388.0,21.8304,21.8687,21.8176,21.8559,306388.0
2017-07-07 10:30:00,34.21,34.22,34.16,34.17,50329.0,21.8495,21.8559,21.8176,21.824,50329.0
2017-07-07 10:40:00,34.18,34.27,34.18,34.26,94381.0,21.8304,21.8878,21.8304,21.8814,94381.0
2017-07-07 10:50:00,34.26,34.27,34.19,34.19,56808.0,21.8814,21.8878,21.8367,21.8367,56808.0
2017-07-07 11:00:00,34.19,34.21,34.15,34.15,78299.0,21.8367,21.8495,21.8112,21.8112,78299.0
2017-07-07 11:10:00,34.16,34.19,34.14,34.18,53944.0,21.8176,21.8367,21.8048,21.8304,53944.0
2017-07-07 11:20:00,34.19,34.23,34.16,34.23,47675.0,21.8367,21.8623,21.8176,21.8623,47675.0
2017-07-07 11:30:00,34.23,34.32,34.22,34.29,185701.0,21.8623,21.9198,21.8559,21.9006,185701.0
2017-07-07 11:40:00,34.3,34.3,34.25,34.27,38124.0,21.907,21.907,21.8751,21.8878,38124.0
2017-07-07 11:50:00,34.27,34.29,34.25,34.28,55729.0,21.8878,21.9006,21.8751,21.8942,55729.0
2017-07-07 12:00:00,34.27,34.35,34.27,34.32,73339.0,21.8878,21.9389,21.8878,21.9198,73339.0
2017-07-07 12:10:00,34.31,34.38,34.31,34.38,46761.0,21.9134,21.9581,21.9134,21.9581,46761.0
2017-07-07 12:20:00,34.37,34.38,34.33,34.34,57571.0,21.9517,21.9581,21.9262,21.9325,57571.0
2017-07-07 12:30:00,34.33,34.38,34.33,34.36,30575.0,21.9262,21.9581,21.9262,21.9453,30575.0
2017-07-07 12:40:00,34.36,34.36,34.32,34.34,35069.0,21.9453,21.9453,21.9198,21.9325,35069.0
2017-07-07 12:50:00,34.34,34.34,34.31,34.32,32758.0,21.9325,21.9325,21.9134,21.9198,32758.0
2017-07-07 13:00:00,34.33,34.33,34.28,34.31,38970.0,21.9262,21.9262,21.8942,21.9134,38970.0
2017-07-07 13:10:00,34.31,34.32,34.28,34.3,39770.0,21.9134,21.9198,21.8942,21.907,39770.0
2017-07-07 13:20:00,34.29,34.3,34.28,34.3,33433.0,21.9006,21.907,21.8942,21.907,33433.0
2017-07-07 13:30:00,34.29,34.31,34.29,34.3,32644.0,21.9006,21.9134,21.9006,21.907,32644.0
2017-07-07 13:40:00,34.31,34.32,34.29,34.29,23289.0,21.9134,21.9198,21.9006,21.9006,23289.0
2017-07-07 13:50:00,34.29,34.32,34.28,34.31,21877.0,21.9006,21.9198,21.8942,21.9134,21877.0
2017-07-07 14:00:00,34.32,34.33,34.31,34.31,31844.0,21.9198,21.9262,21.9134,21.9134,31844.0
2017-07-07 14:10:00,34.32,34.37,34.31,34.34,78684.0,21.9198,21.9517,21.9134,21.9325,78684.0
2017-07-07 14:20:00,34.34,34.34,34.32,34.33,36320.0,21.9325,21.9325,21.9198,21.9262,36320.0
2017-07-07 14:30:00,34.33,34.33,34.3,34.31,12551.0,21.9262,21.9262,21.907,21.9134,12551.0
2017-07-07 14:40:00,34.31,34.33,34.3,34.3,27697.0,21.9134,21.9262,21.907,21.907,27697.0
2017-07-07 14:50:00,34.3,34.32,34.29,34.3,56849.0,21.907,21.9198,21.9006,21.907,56849.0
2017-07-07 15:00:00,34.3,34.32,34.3,34.31,58708.0,21.907,21.9198,21.907,21.9134,58708.0
2017-07-07 15:10:00,34.3,34.32,34.3,34.32,82447.0,21.907,21.9198,21.907,21.9198,82447.0
2017-07-07 15:20:00,34.32,34.36,34.31,34.32,200236.0,21.9198,21.9453,21.9134,21.9198,200236.0
2017-07-07 15:30:00,34.32,34.41,34.32,34.41,311935.0,21.9198,21.9772,21.9198,21.9772,311935.0
2017-07-07 15:40:00,34.41,34.41,34.36,34.39,434043.0,21.9772,21.9772,21.9453,21.9645,434043.0
2017-07-07 15:50:00,34.39,34.39,34.34,34.36,164681.0,21.9645,21.9645,21.9325,21.9453,164681.0
2017-07-10 09:30:00,34.18,34.28,34.17,34.27,249569.0,21.8304,21.8942,21.824,21.8878,249569.0
2017-07-10 09:40:00,34.27,34.36,34.26,34.36,174050.0,21.8878,21.9453,21.8814,21.9453,174050.0
2017-07-10 09:50:00,34.36,34.38,34.31,34.32,99392.0,21.9453,21.9581,21.9134,21.9198,99392.0
2017-07-10 10:00:00,34.31,34.4,34.31,34.36,78585.0,21.9134,21.9709,21.9134,21.9453,78585.0
2017-07-10 10:10:00,34.37,34.38,34.29,34.31,105198.0,21.9517,21.9581,21.9006,21.9134,105198.0
2017-07-10 10:20:00,34.3,34.34,34.27,34.28,58948.0,21.907,21.9325,21.8878,21.8942,58948.0
2017-07-10 10:30:00,34.28,34.31,34.23,34.29,82961.0,21.8942,21.9134,21.8623,21.9006,82961.0
2017-07-10 10:40:00,34.29,34.34,34.27,34.29,75530.0,21.9006,21.9325,21.8878,21.9006,75530.0
2017-07-10 10:50:00,34.29,34.39,34.29,34.34,82603.0,21.9006,21.9645,21.9006,21.9325,82603.0
2017-07-10 11:00:00,34.34,34.37,34.33,34.34,84337.0,21.9325,21.9517,21.9262,21.9325,84337.0
2017-07-10 11:10:00,34.34,34.35,34.3,34.34,138811.0,21.9325,21.9389,21.907,21.9325,138811.0
2017-07-10 11:20:00,34.33,34.36,34.3,34.3,105741.0,21.9262,21.9453,21.907,21.907,105741.0
2017-07-10 11:30:00,34.3,34.33,34.28,34.29,88319.0,21.907,21.9262,21.8942,21.9006,88319.0
2017-07-10 11:40:00,34.29,34.31,34.27,34.31,30781.0,21.9006,21.9134,21.8878,21.9134,30781.0
2017-07-10 11:50:00,34.31,34.31,34.27,34.3,24093.0,21.9134,21.9134,21.8878,21.907,24093.0
2017-07-10 12:00:00,34.3,34.35,34.29,34.34,32378.0,21.907,21.9389,21.9006,21.9325,32378.0
2017-07-10 12:10:00,34.34,34.35,34.32,34.33,17626.0,21.9325,21.9389,21.9198,21.9262,17626.0
2017-07-10 12:20:00,34.34,34.36,34.33,34.34,47318.0,21.9325,21.9453,21.9262,21.9325,47318.0
2017-07-10 12:30:00,34.34,34.35,34.32,34.33,51285.0,21.9325,21.9389,21.9198,21.9262,51285.0
2017-07-10 12:40:00,34.34,34.36,34.32,34.36,67245.0,21.9325,21.9453,21.9198,21.9453,67245.0
2017-07-10 12:50:00,34.36,34.37,34.34,34.36,49534.0,21.9453,21.9517,21.9325,21.9453,49534.0
2017-07-10 13:00:00,34.36,34.37,34.35,34.36,23945.0,21.9453,21.9517,21.9389,21.9453,23945.0
2017-07-10 13:10:00,34.36,34.39,34.35,34.37,41418.0,21.9453,21.9645,21.9389,21.9517,41418.0
2017-07-10 13:20:00,34.38,34.38,34.35,34.37,58168.0,21.9581,21.9581,21.9389,21.9517,58168.0
2017-07-10 13:30:00,34.37,34.39,34.36,34.38,31729.0,21.9517,21.9645,21.9453,21.9581,31729.0
2017-07-10 13:40:00,34.38,34.4,34.37,34.39,60356.0,21.9581,21.9709,21.9517,21.9645,60356.0
2017-07-10 13:50:00,34.39,34.4,34.38,34.38,27560.0,21.9645,21.9709,21.9581,21.9581,27560.0
2017-07-10 14:00:00,34.39,34.41,34.38,34.4,21109.0,21.9645,21.9772,21.9581,21.9709,21109.0
2017-07-10 14:10:00,34.4,34.41,34.37,34.38,23976.0,21.9709,21.9772,21.9517,21.9581,23976.0
2017-07-10 14:20:00,34.38,34.41,34.37,34.37,41257.0,21.9581,21.9772,21.9517,21.9517,41257.0
2017-07-10 14:30:00,34.38,34.38,34.36,34.36,67828.0,21.9581,21.9581,21.9453,21.9453,67828.0
2017-07-10 14:40:00,34.36,34.38,34.36,34.37,54385.0,21.9453,21.9581,21.9453,21.9517,54385.0
2017-07-10 14:50:00,34.37,34.37,34.35,34.35,35150.0,21.9517,21.9517,21.9389,21.9389,35150.0
2017-07-10 15:00:00,34.35,34.37,34.34,34.35,101164.0,21.9389,21.9517,21.9325,21.9389,101164.0
2017-07-10 15:10:00,34.36,34.37,34.34,34.37,63528.0,21.9453,21.9517,21.9325,21.9517,63528.0
2017-07-10 15:20:00,34.37,34.38,34.35,34.37,74127.0,21.9517,21.9581,21.9389,21.9517,74127.0
2017-07-10 15:30:00,34.37,34.37,34.34,34.34,41525.0,21.9517,21.9517,21.9325,21.9325,41525.0
2017-07-10 15:40:00,34.34,34.36,34.34,34.34,82164.0,21.9325,21.9453,21.9325,21.9325,82164.0
2017-07-10 15:50:00,34.34,34.35,34.32,34.33,188588.0,21.9325,21.9389,21.9198,21.9262,188588.0
2017-07-11 09:30:00,34.06,34.07,34.0,34.01,510208.0,21.7537,21.7601,21.7154,21.7218,510208.0
2017-07-11 09:40:00,34.01,34.1,34.0,34.06,179676.0,21.7218,21.7793,21.7154,21.7537,179676.0
2017-07-11 09:50:00,34.06,34.17,34.06,34.16,329774.0,21.7537,21.824,21.7537,21.8176,329774.0
2017-07-11 10:00:00,34.17,34.18,34.07,34.08,136421.0,21.824,21.8304,21.7601,21.7665,136421.0
2017-07-11 10:10:00,34.07,34.15,34.06,34.15,123146.0,21.7601,21.8112,21.7537,21.8112,123146.0
2017-07-11 10:20:00,34.14,34.17,34.13,34.15,68690.0,21.8048,21.824,21.7984,21.8112,68690.0
2017-07-11 10:30:00,34.15,34.23,34.15,34.23,117764.0,21.8112,21.8623,21.8112,21.8623,117764.0
2017-07-11 10:40:00,34.23,34.27,34.18,34.23,156592.0,21.8623,21.8878,21.8304,21.8623,156592.0
2017-07-11 10:50:00,34.23,34.25,34.2,34.23,175842.0,21.8623,21.8751,21.8431,21.8623,175842.0
2017-07-11 11:00:00,34.23,34.24,34.15,34.16,115034.0,21.8623,21.8687,21.8112,21.8176,115034.0
2017-07-11 11:10:00,34.16,34.17,34.13,34.15,84541.0,21.8176,21.824,21.7984,21.8112,84541.0
2017-07-11 11:20:00,34.16,34.17,34.09,34.11,180639.0,21.8176,21.824,21.7729,21.7856,180639.0
2017-07-11 11:30:00,34.1,34.15,34.09,34.15,111039.0,21.7793,21.8112,21.7729,21.8112,111039.0
2017-07-11 11:40:00,34.15,34.22,34.14,34.2,48683.0,21.8112,21.8559,21.8048,21.8431,48683.0
2017-07-11 11:50:00,34.21,34.3,34.21,34.29,70637.0,21.8495,21.907,21.8495,21.9006,70637.0
2017-07-11 12:00:00,34.29,34.35,34.27,34.34,129464.0,21.9006,21.9389,21.8878,21.9325,129464.0
2017-07-11 12:10:00,34.33,34.34,34.27,34.27,76697.0,21.9262,21.9325,21.8878,21.8878,76697.0
2017-07-11 12:20:00,34.27,34.29,34.24,34.25,42125.0,21.8878,21.9006,21.8687,21.8751,42125.0
2017-07-11 12:30:00,34.25,34.27,34.23,34.27,40381.0,21.8751,21.8878,21.8623,21.8878,40381.0
2017-07-11 12:40:00,34.27,34.3,34.26,34.28,54498.0,21.8878,21.907,21.8814,21.8942,54498.0
2017-07-11 12:50:00,34.29,34.29,34.25,34.25,36135.0,21.9006,21.9006,21.8751,21.8751,36135.0
2017-07-11 13:00:00,34.26,34.29,34.25,34.28,81184.0,21.8814,21.9006,21.8751,21.8942,81184.0
2017-07-11 13:10:00,34.28,34.29,34.25,34.26,54269.0,21.8942,21.9006,21.8751,21.8814,54269.0
2017-07-11 13:20:00,34.26,34.27,34.2,34.22,141763.0,21.8814,21.8878,21.8431,21.8559,141763.0
2017-07-11 13:30:00,34.22,34.27,34.21,34.27,65786.0,21.8559,21.8878,21.8495,21.8878,65786.0
2017-07-11 13:40:00,34.26,34.33,34.26,34.3,67430.0,21.8814,21.9262,21.8814,21.907,67430.0
2017-07-11 13:50:00,34.31,34.32,34.3,34.3,30109.0,21.9134,21.9198,21.907,21.907,30109.0
2017-07-11 14:00:00,34.31,34.34,34.3,34.32,45993.0,21.9134,21.9325,21.907,21.9198,45993.0
2017-07-11 14:10:00,34.32,34.34,34.31,34.32,41888.0,21.9198,21.9325,21.9134,21.9198,41888.0
2017-07-11 14:20:00,34.32,34.34,34.3,34.33,38101.0,21.9198,21.9325,21.907,21.9262,38101.0
2017-07-11 14:30:00,34.34,34.35,34.32,34.34,60981.0,21.9325,21.9389,21.9198,21.9325,60981.0
2017-07-11 14:40:00,34.34,34.34,34.33,34.34,42015.0,21.9325,21.9325,21.9262,21.9325,42015.0
2017-07-11 14:50:00,34.33,34.34,34.3,34.3,56419.0,21.9262,21.9325,21.907,21.907,56419.0
2017-07-11 15:00:00,34.3,34.32,34.28,34.32,49116.0,21.907,21.9198,21.8942,21.9198,49116.0
2017-07-11 15:10:00,34.32,34.33,34.31,34.32,29373.0,21.9198,21.9262,21.9134,21.9198,29373.0
2017-07-11 15:20:00,34.31,34.33,34.31,34.33,49762.0,21.9134,21.9262,21.9134,21.9262,49762.0
2017-07-11 15:30:00,34.33,34.35,34.32,34.34,82792.0,21.9262,21.9389,21.9198,21.9325,82792.0
2017-07-11 15:40:00,34.34,34.37,34.34,34.36,116949.0,21.9325,21.9517,21.9325,21.9453,116949.0
2017-07-11 15:50:00,34.36,34.37,34.35,34.37,170575.0,21.9453,21.9517,21.9389,21.9517,170575.0
2017-07-12 09:30:00,34.92,34.96,34.86,34.94,434419.0,22.303,22.3285,22.2647,22.3158,434419.0
2017-07-12 09:40:00,34.94,34.97,34.92,34.94,219096.0,22.3158,22.3349,22.303,22.3158,219096.0
2017-07-12 09:50:00,34.94,34.99,34.93,34.97,172855.0,22.3158,22.3477,22.3094,22.3349,172855.0
2017-07-12 10:00:00,34.98,35.09,34.97,35.08,267293.0,22.3413,22.4116,22.3349,22.4052,267293.0
2017-07-12 10:10:00,35.07,35.07,34.99,35.02,122319.0,22.3988,22.3988,22.3477,22.3668,122319.0
2017-07-12 10:20:00,35.01,35.02,34.92,34.94,194879.0,22.3605,22.3668,22.303,22.3158,194879.0
2017-07-12 10:30:00,34.95,35.03,34.91,35.01,219637.0,22.3221,22.3732,22.2966,22.3605,219637.0
2017-07-12 10:40:00,35.0,35.01,34.84,34.91,159211.0,22.3541,22.3605,22.2519,22.2966,159211.0
2017-07-12 10:50:00,34.91,34.91,34.78,34.79,210193.0,22.2966,22.2966,22.2136,22.22,210193.0
2017-07-12 11:00:00,34.79,34.8,34.71,34.72,127622.0,22.22,22.2263,22.1689,22.1752,127622.0
2017-07-12 11:10:00,34.71,34.8,34.71,34.8,137718.0,22.1689,22.2263,22.1689,22.2263,137718.0
2017-07-12 11:20:00,34.8,34.87,34.78,34.84,182367.0,22.2263,22.271,22.2136,22.2519,182367.0
2017-07-12 11:30:00,34.84,34.87,34.82,34.85,136509.0,22.2519,22.271,22.2391,22.2583,136509.0
2017-07-12 11:40:00,34.86,34.88,34.82,34.85,60656.0,22.2647,22.2774,22.2391,22.2583,60656.0
2017-07-12 11:50:00,34.84,34.89,34.83,34.88,62897.0,22.2519,22.2838,22.2455,22.2774,62897.0
2017-07-12 12:00:00,34.87,34.92,34.86,34.92,87827.0,22.271,22.303,22.2647,22.303,87827.0
2017-07-12 12:10:00,34.91,34.92,34.85,34.91,27980.0,22.2966,22.303,22.2583,22.2966,27980.0
2017-07-12 12:20:00,34.91,34.93,34.9,34.91,19993.0,22.2966,22.3094,22.2902,22.2966,19993.0
2017-07-12 12:30:00,34.91,34.94,34.9,34.91,39326.0,22.2966,22.3158,22.2902,22.2966,39326.0
2017-07-12 12:40:00,34.91,34.93,34.9,34.9,34665.0,22.2966,22.3094,22.2902,22.2902,34665.0
2017-07-12 12:50:00,34.91,34.93,34.9,34.91,44514.0,22.2966,22.3094,22.2902,22.2966,44514.0
2017-07-12 13:00:00,34.93,34.97,34.93,34.96,48105.0,22.3094,22.3349,22.3094,22.3285,48105.0
2017-07-12 13:10:00,34.95,34.96,34.91,34.93,36352.0,22.3221,22.3285,22.2966,22.3094,36352.0
2017-07-12 13:20:00,34.93,34.95,34.91,34.94,39035.0,22.3094,22.3221,22.2966,22.3158,39035.0
2017-07-12 13:30:00,34.95,34.97,34.94,34.96,40952.0,22.3221,22.3349,22.3158,22.3285,40952.0
2017-07-12 13:40:00,34.95,34.96,34.92,34.93,34494.0,22.3221,22.3285,22.303,22.3094,34494.0
2017-07-12 13:50:00,34.93,34.94,34.91,34.93,26862.0,22.3094,22.3158,22.2966,22.3094,26862.0
2017-07-12 14:00:00,34.93,34.94,34.89,34.91,34071.0,22.3094,22.3158,22.2838,22.2966,34071.0
2017-07-12 14:10:00,34.91,34.95,34.91,34.93,38313.0,22.2966,22.3221,22.2966,22.3094,38313.0
2017-07-12 14:20:00,34.94,34.95,34.91,34.91,53295.0,22.3158,22.3221,22.2966,22.2966,53295.0
2017-07-12 14:30:00,34.91,34.92,34.87,34.92,77746.0,22.2966,22.303,22.271,22.303,77746.0
2017-07-12 14:40:00,34.91,34.93,34.89,34.9,27435.0,22.2966,22.3094,22.2838,22.2902,27435.0
2017-07-12 14:50:00,34.9,34.91,34.87,34.88,35118.0,22.2902,22.2966,22.271,22.2774,35118.0
2017-07-12 15:00:00,34.88,34.89,34.85,34.86,50965.0,22.2774,22.2838,22.2583,22.2647,50965.0
2017-07-12 15:10:00,34.86,34.91,34.84,34.91,90247.0,22.2647,22.2966,22.2519,22.2966,90247.0
2017-07-12 15:20:00,34.91,34.92,34.9,34.91,34814.0,22.2966,22.303,22.2902,22.2966,34814.0
2017-07-12 15:30:00,34.91,34.91,34.85,34.88,85393.0,22.2966,22.2966,22.2583,22.2774,85393.0
2017-07-12 15:40:00,34.88,34.88,34.84,34.86,125124.0,22.2774,22.2774,22.2519,22.2647,125124.0
2017-07-12 15:50:00,34.86,34.86,34.84,34.86,164369.0,22.2647,22.2647,22.2519,22.2647,164369.0
2017-07-13 09:30:00,34.71,34.76,34.68,34.74,154692.0,22.1689,22.2008,22.1497,22.188,154692.0
2017-07-13 09:40:00,34.73,34.73,34.66,34.68,77336.0,22.1816,22.1816,22.1369,22.1497,77336.0
2017-07-13 09:50:00,34.67,34.69,34.64,34.64,80868.0,22.1433,22.1561,22.1241,22.1241,80868.0
2017-07-13 10:00:00,34.64,34.66,34.61,34.64,111363.0,22.1241,22.1369,22.105,22.1241,111363.0
2017-07-13 10:10:00,34.64,34.68,34.61,34.68,110194.0,22.1241,22.1497,22.105,22.1497,110194.0
2017-07-13 10:20:00,34.67,34.7,34.65,34.66,92983.0,22.1433,22.1625,22.1305,22.1369,92983.0
2017-07-13 10:30:00,34.66,34.71,34.63,34.68,98224.0,22.1369,22.1689,22.1178,22.1497,98224.0
2017-07-13 10:40:00,34.68,34.7,34.62,34.63,47642.0,22.1497,22.1625,22.1114,22.1178,47642.0
2017-07-13 10:50:00,34.63,34.64,34.6,34.61,47919.0,22.1178,22.1241,22.0986,22.105,47919.0
2017-07-13 11:00:00,34.61,34.62,34.58,34.6,117022.0,22.105,22.1114,22.0858,22.0986,117022.0
2017-07-13 11:10:00,34.6,34.66,34.59,34.66,56407.0,22.0986,22.1369,22.0922,22.1369,56407.0
2017-07-13 11:20:00,34.65,34.67,34.6,34.65,116188.0,22.1305,22.1433,22.0986,22.1305,116188.0
2017-07-13 11:30:00,34.65,34.7,34.64,34.66,260590.0,22.1305,22.1625,22.1241,22.1369,260590.0
2017-07-13 11:40:00,34.66,34.68,34.63,34.66,30166.0,22.1369,22.1497,22.1178,22.1369,30166.0
2017-07-13 11:50:00,34.65,34.66,34.62,34.62,27322.0,22.1305,22.1369,22.1114,22.1114,27322.0
2017-07-13 12:00:00,34.63,34.65,34.6,34.6,22834.0,22.1178,22.1305,22.0986,22.0986,22834.0
2017-07-13 12:10:00,34.61,34.64,34.61,34.63,31326.0,22.105,22.1241,22.105,22.1178,31326.0
2017-07-13 12:20:00,34.63,34.64,34.62,34.62,23826.0,22.1178,22.1241,22.1114,22.1114,23826.0
2017-07-13 12:30:00,34.63,34.64,34.62,34.62,21483.0,22.1178,22.1241,22.1114,22.1114,21483.0
2017-07-13 12:40:00,34.63,34.63,34.59,34.6,33936.0,22.1178,22.1178,22.0922,22.0986,33936.0
2017-07-13 12:50:00,34.59,34.61,34.58,34.58,22295.0,22.0922,22.105,22.0858,22.0858,22295.0
2017-07-13 13:00:00,34.59,34.61,34.58,34.6,24732.0,22.0922,22.105,22.0858,22.0986,24732.0
2017-07-13 13:10:00,34.61,34.61,34.57,34.59,25373.0,22.105,22.105,22.0794,22.0922,25373.0
2017-07-13 13:20:00,34.59,34.62,34.58,34.6,27457.0,22.0922,22.1114,22.0858,22.0986,27457.0
2017-07-13 13:30:00,34.6,34.62,34.6,34.62,35014.0,22.0986,22.1114,22.0986,22.1114,35014.0
2017-07-13 13:40:00,34.61,34.65,34.61,34.65,25648.0,22.105,22.1305,22.105,22.1305,25648.0
2017-07-13 13:50:00,34.64,34.67,34.63,34.66,30058.0,22.1241,22.1433,22.1178,22.1369,30058.0
2017-07-13 14:00:00,34.66,34.67,34.64,34.65,22544.0,22.1369,22.1433,22.1241,22.1305,22544.0
2017-07-13 14:10:00,34.65,34.7,34.65,34.69,38903.0,22.1305,22.1625,22.1305,22.1561,38903.0
2017-07-13 14:20:00,34.69,34.7,34.66,34.69,21968.0,22.1561,22.1625,22.1369,22.1561,21968.0
2017-07-13 14:30:00,34.68,34.69,34.65,34.66,38217.0,22.1497,22.1561,22.1305,22.1369,38217.0
2017-07-13 14:40:00,34.66,34.69,34.66,34.68,19963.0,22.1369,22.1561,22.1369,22.1497,19963.0
2017-07-13 14:50:00,34.69,34.71,34.67,34.69,43597.0,22.1561,22.1689,22.1433,22.1561,43597.0
2017-07-13 15:00:00,34.7,34.7,34.68,34.68,20699.0,22.1625,22.1625,22.1497,22.1497,20699.0
2017-07-13 15:10:00,34.69,34.69,34.68,34.68,25187.0,22.1561,22.1561,22.1497,22.1497,25187.0
2017-07-13 15:20:00,34.69,34.7,34.67,34.68,39804.0,22.1561,22.1625,22.1433,22.1497,39804.0
2017-07-13 15:30:00,34.69,34.7,34.68,34.68,52516.0,22.1561,22.1625,22.1497,22.1497,52516.0
2017-07-13 15:40:00,34.68,34.71,34.68,34.7,125911.0,22.1497,22.1689,22.1497,22.1625,125911.0
2017-07-13 15:50:00,34.7,34.73,34.7,34.71,235756.0,22.1625,22.1816,22.1625,22.1689,235756.0
2017-07-14 09:30:00,34.94,34.97,34.91,34.97,223323.0,22.3158,22.3349,22.2966,22.3349,223323.0
2017-07-14 09:40:00,34.97,35.03,34.97,35.02,166347.0,22.3349,22.3732,22.3349,22.3668,166347.0
2017-07-14 09:50:00,35.02,35.05,34.99,35.03,134768.0,22.3668,22.386,22.3477,22.3732,134768.0
2017-07-14 10:00:00,35.03,35.04,34.92,34.93,95476.0,22.3732,22.3796,22.303,22.3094,95476.0
2017-07-14 10:10:00,34.93,35.0,34.93,34.98,71074.0,22.3094,22.3541,22.3094,22.3413,71074.0
2017-07-14 10:20:00,34.99,35.03,34.96,34.97,95355.0,22.3477,22.3732,22.3285,22.3349,95355.0
2017-07-14 10:30:00,34.97,34.99,34.95,34.95,66100.0,22.3349,22.3477,22.3221,22.3221,66100.0
2017-07-14 10:40:00,34.95,34.96,34.88,34.91,60889.0,22.3221,22.3285,22.2774,22.2966,60889.0
2017-07-14 10:50:00,34.9,34.95,34.9,34.9,68077.0,22.2902,22.3221,22.2902,22.2902,68077.0
2017-07-14 11:00:00,34.89,34.9,34.81,34.85,91985.0,22.2838,22.2902,22.2327,22.2583,91985.0
2017-07-14 11:10:00,34.85,34.88,34.85,34.88,51342.0,22.2583,22.2774,22.2583,22.2774,51342.0
2017-07-14 11:20:00,34.88,34.9,34.8,34.8,51093.0,22.2774,22.2902,22.2263,22.2263,51093.0
2017-07-14 11:30:00,34.81,34.9,34.8,34.88,185225.0,22.2327,22.2902,22.2263,22.2774,185225.0
2017-07-14 11:40:00,34.88,34.88,34.83,34.84,57360.0,22.2774,22.2774,22.2455,22.2519,57360.0
2017-07-14 11:50:00,34.84,34.88,34.83,34.88,41980.0,22.2519,22.2774,22.2455,22.2774,41980.0
2017-07-14 12:00:00,34.88,34.89,34.86,34.88,20609.0,22.2774,22.2838,22.2647,22.2774,20609.0
2017-07-14 12:10:00,34.88,34.88,34.85,34.87,47855.0,22.2774,22.2774,22.2583,22.271,47855.0
2017-07-14 12:20:00,34.87,34.87,34.85,34.85,19661.0,22.271,22.271,22.2583,22.2583,19661.0
2017-07-14 12:30:00,34.85,34.86,34.84,34.86,47072.0,22.2583,22.2647,22.2519,22.2647,47072.0
2017-07-14 12:40:00,34.86,34.89,34.85,34.88,58296.0,22.2647,22.2838,22.2583,22.2774,58296.0
2017-07-14 12:50:00,34.88,34.9,34.87,34.88,57032.0,22.2774,22.2902,22.271,22.2774,57032.0
2017-07-14 13:00:00,34.88,34.89,34.85,34.87,28908.0,22.2774,22.2838,22.2583,22.271,28908.0
2017-07-14 13:10:00,34.88,34.9,34.87,34.9,31721.0,22.2774,22.2902,22.271,22.2902,31721.0
2017-07-14 13:20:00,34.89,34.91,34.88,34.89,58078.0,22.2838,22.2966,22.2774,22.2838,58078.0
2017-07-14 13:30:00,34.9,34.91,34.88,34.89,54883.0,22.2902,22.2966,22.2774,22.2838,54883.0
2017-07-14 13:40:00,34.9,34.92,34.89,34.92,32932.0,22.2902,22.303,22.2838,22.303,32932.0
2017-07-14 13:50:00,34.91,34.93,34.91,34.92,41512.0,22.2966,22.3094,22.2966,22.303,41512.0
2017-07-14 14:00:00,34.92,34.94,34.91,34.92,81089.0,22.303,22.3158,22.2966,22.303,81089.0
2017-07-14 14:10:00,34.93,34.95,34.91,34.95,52363.0,22.3094,22.3221,22.2966,22.3221,52363.0
2017-07-14 14:20:00,34.94,34.98,34.93,34.97,35252.0,22.3158,22.3413,22.3094,22.3349,35252.0
2017-07-14 14:30:00,34.97,34.97,34.94,34.96,56075.0,22.3349,22.3349,22.3158,22.3285,56075.0
2017-07-14 14:40:00,34.95,34.96,34.92,34.93,31888.0,22.3221,22.3285,22.303,22.3094,31888.0
2017-07-14 14:50:00,34.93,34.93,34.92,34.93,15958.0,22.3094,22.3094,22.303,22.3094,15958.0
2017-07-14 15:00:00,34.93,34.96,34.92,34.96,62591.0,22.3094,22.3285,22.303,22.3285,62591.0
2017-07-14 15:10:00,34.95,34.97,34.95,34.95,66715.0,22.3221,22.3349,22.3221,22.3221,66715.0
2017-07-14 15:20:00,34.96,34.97,34.95,34.97,55686.0,22.3285,22.3349,22.3221,22.3349,55686.0
2017-07-14 15:30:00,34.97,34.99,34.96,34.98,75422.0,22.3349,22.3477,22.3285,22.3413,75422.0
2017-07-14 15:40:00,34.99,35.0,34.97,34.98,101546.0,22.3477,22.3541,22.3349,22.3413,101546.0
2017-07-14 15:50:00,34.98,34.98,34.94,34.95,206498.0,22.3413,22.3413,22.3158,22.3221,206498.0
2017-07-17 09:30:00,35.1,35.19,35.03,35.19,335024.0,22.4179,22.4754,22.3732,22.4754,335024.0
2017-07-17 09:40:00,35.18,35.19,35.12,35.14,168681.0,22.469,22.4754,22.4307,22.4435,168681.0
2017-07-17 09:50:00,35.14,35.16,35.1,35.14,114673.0,22.4435,22.4563,22.4179,22.4435,114673.0
2017-07-17 10:00:00,35.13,35.14,35.07,35.13,94340.0,22.4371,22.4435,22.3988,22.4371,94340.0
2017-07-17 10:10:00,35.14,35.14,35.09,35.09,113199.0,22.4435,22.4435,22.4116,22.4116,113199.0
2017-07-17 10:20:00,35.1,35.1,35.05,35.08,93681.0,22.4179,22.4179,22.386,22.4052,93681.0
2017-07-17 10:30:00,35.09,35.09,35.06,35.08,57413.0,22.4116,22.4116,22.3924,22.4052,57413.0
2017-07-17 10:40:00,35.08,35.1,35.06,35.08,40584.0,22.4052,22.4179,22.3924,22.4052,40584.0
2017-07-17 10:50:00,35.08,35.09,35.04,35.08,59220.0,22.4052,22.4116,22.3796,22.4052,59220.0
2017-07-17 11:00:00,35.08,35.12,35.06,35.12,79214.0,22.4052,22.4307,22.3924,22.4307,79214.0
2017-07-17 11:10:00,35.12,35.13,35.09,35.11,94186.0,22.4307,22.4371,22.4116,22.4243,94186.0
2017-07-17 11:20:00,35.11,35.15,35.09,35.1,59015.0,22.4243,22.4499,22.4116,22.4179,59015.0
2017-07-17 11:30:00,35.11,35.11,35.03,35.05,106765.0,22.4243,22.4243,22.3732,22.386,106765.0
2017-07-17 11:40:00,35.04,35.05,35.01,35.02,51497.0,22.3796,22.386,22.3605,22.3668,51497.0
2017-07-17 11:50:00,35.02,35.06,35.01,35.05,26632.0,22.3668,22.3924,22.3605,22.386,26632.0
2017-07-17 12:00:00,35.05,35.08,35.04,35.08,16759.0,22.386,22.4052,22.3796,22.4052,16759.0
2017-07-17 12:10:00,35.08,35.1,35.07,35.09,24237.0,22.4052,22.4179,22.3988,22.4116,24237.0
2017-07-17 12:20:00,35.08,35.08,35.03,35.04,24514.0,22.4052,22.4052,22.3732,22.3796,24514.0
2017-07-17 12:30:00,35.05,35.05,35.02,35.03,26361.0,22.386,22.386,22.3668,22.3732,26361.0
2017-07-17 12:40:00,35.02,35.04,35.01,35.02,20284.0,22.3668,22.3796,22.3605,22.3668,20284.0
2017-07-17 12:50:00,35.02,35.04,35.02,35.04,29449.0,22.3668,22.3796,22.3668,22.3796,29449.0
2017-07-17 13:00:00,35.05,35.05,35.02,35.03,14839.0,22.386,22.386,22.3668,22.3732,14839.0
2017-07-17 13:10:00,35.02,35.03,34.98,35.0,65701.0,22.3668,22.3732,22.3413,22.3541,65701.0
2017-07-17 13:20:00,35.01,35.01,34.97,34.97,41967.0,22.3605,22.3605,22.3349,22.3349,41967.0
2017-07-17 13:30:00,34.97,34.99,34.96,34.98,36032.0,22.3349,22.3477,22.3285,22.3413,36032.0
2017-07-17 13:40:00,34.98,34.99,34.96,34.99,23684.0,22.3413,22.3477,22.3285,22.3477,23684.0
2017-07-17 13:50:00,34.99,35.01,34.98,35.0,22174.0,22.3477,22.3605,22.3413,22.3541,22174.0
2017-07-17 14:00:00,35.01,35.01,34.99,35.0,19723.0,22.3605,22.3605,22.3477,22.3541,19723.0
2017-07-17 14:10:00,35.0,35.01,34.98,35.0,44341.0,22.3541,22.3605,22.3413,22.3541,44341.0
2017-07-17 14:20:00,35.01,35.02,35.0,35.02,19136.0,22.3605,22.3668,22.3541,22.3668,19136.0
2017-07-17 14:30:00,35.02,35.02,35.0,35.01,53540.0,22.3668,22.3668,22.3541,22.3605,53540.0
2017-07-17 14:40:00,35.01,35.01,34.97,34.98,56123.0,22.3605,22.3605,22.3349,22.3413,56123.0
2017-07-17 14:50:00,34.98,35.0,34.97,34.98,25488.0,22.3413,22.3541,22.3349,22.3413,25488.0
2017-07-17 15:00:00,34.99,34.99,34.95,34.96,36690.0,22.3477,22.3477,22.3221,22.3285,36690.0
2017-07-17 15:10:00,34.96,34.97,34.95,34.97,55933.0,22.3285,22.3349,22.3221,22.3349,55933.0
2017-07-17 15:20:00,34.97,34.99,34.93,34.94,113873.0,22.3349,22.3477,22.3094,22.3158,113873.0
2017-07-17 15:30:00,34.95,34.97,34.94,34.97,63931.0,22.3221,22.3349,22.3158,22.3349,63931.0
2017-07-17 15:40:00,34.97,34.97,34.95,34.95,92408.0,22.3349,22.3349,22.3221,22.3221,92408.0
2017-07-17 15:50:00,34.95,34.96,34.9,34.91,425286.0,22.3221,22.3285,22.2902,22.2966,425286.0
2017-07-18 09:30:00,34.97,35.01,34.93,34.98,310436.0,22.3349,22.3605,22.3094,22.3413,310436.0
2017-07-18 09:40:00,34.98,34.98,34.88,34.94,166601.0,22.3413,22.3413,22.2774,22.3158,166601.0
2017-07-18 09:50:00,34.94,34.94,34.83,34.88,131599.0,22.3158,22.3158,22.2455,22.2774,131599.0
2017-07-18 10:00:00,34.88,34.89,34.81,34.88,129265.0,22.2774,22.2838,22.2327,22.2774,129265.0
2017-07-18 10:10:00,34.89,34.91,34.81,34.81,115065.0,22.2838,22.2966,22.2327,22.2327,115065.0
2017-07-18 10:20:00,34.82,34.86,34.8,34.84,63128.0,22.2391,22.2647,22.2263,22.2519,63128.0
2017-07-18 10:30:00,34.84,34.87,34.82,34.86,53527.0,22.2519,22.271,22.2391,22.2647,53527.0
2017-07-18 10:40:00,34.86,34.86,34.79,34.79,68075.0,22.2647,22.2647,22.22,22.22,68075.0
2017-07-18 10:50:00,34.79,34.87,34.77,34.85,114842.0,22.22,22.271,22.2072,22.2583,114842.0
2017-07-18 11:00:00,34.86,34.87,34.83,34.83,44924.0,22.2647,22.271,22.2455,22.2455,44924.0
2017-07-18 11:10:00,34.83,34.84,34.79,34.8,49646.0,22.2455,22.2519,22.22,22.2263,49646.0
2017-07-18 11:20:00,34.8,34.84,34.79,34.82,68418.0,22.2263,22.2519,22.22,22.2391,68418.0
2017-07-18 11:30:00,34.82,34.83,34.78,34.79,58573.0,22.2391,22.2455,22.2136,22.22,58573.0
2017-07-18 11:40:00,34.79,34.83,34.79,34.83,34650.0,22.22,22.2455,22.22,22.2455,34650.0
2017-07-18 11:50:00,34.82,34.84,34.81,34.81,24381.0,22.2391,22.2519,22.2327,22.2327,24381.0
2017-07-18 12:00:00,34.81,34.82,34.81,34.82,10526.0,22.2327,22.2391,22.2327,22.2391,10526.0
2017-07-18 12:10:00,34.82,34.85,34.8,34.84,39174.0,22.2391,22.2583,22.2263,22.2519,39174.0
2017-07-18 12:20:00,34.84,34.84,34.82,34.83,15662.0,22.2519,22.2519,22.2391,22.2455,15662.0
2017-07-18 12:30:00,34.83,34.85,34.82,34.82,23356.0,22.2455,22.2583,22.2391,22.2391,23356.0
2017-07-18 12:40:00,34.82,34.83,34.81,34.81,21757.0,22.2391,22.2455,22.2327,22.2327,21757.0
2017-07-18 12:50:00,34.81,34.83,34.81,34.82,14308.0,22.2327,22.2455,22.2327,22.2391,14308.0
2017-07-18 13:00:00,34.82,34.83,34.81,34.82,24441.0,22.2391,22.2455,22.2327,22.2391,24441.0
2017-07-18 13:10:00,34.81,34.82,34.8,34.81,15251.0,22.2327,22.2391,22.2263,22.2327,15251.0
2017-07-18 13:20:00,34.8,34.81,34.78,34.79,21069.0,22.2263,22.2327,22.2136,22.22,21069.0
2017-07-18 13:30:00,34.8,34.8,34.76,34.78,42366.0,22.2263,22.2263,22.2008,22.2136,42366.0
2017-07-18 13:40:00,34.77,34.8,34.76,34.78,35183.0,22.2072,22.2263,22.2008,22.2136,35183.0
2017-07-18 13:50:00,34.79,34.8,34.77,34.8,20424.0,22.22,22.2263,22.2072,22.2263,20424.0
2017-07-18 14:00:00,34.8,34.82,34.79,34.81,19981.0,22.2263,22.2391,22.22,22.2327,19981.0
2017-07-18 14:10:00,34.82,34.82,34.8,34.81,18278.0,22.2391,22.2391,22.2263,22.2327,18278.0
2017-07-18 14:20:00,34.8,34.82,34.79,34.81,52834.0,22.2263,22.2391,22.22,22.2327,52834.0
2017-07-18 14:30:00,34.81,34.84,34.79,34.79,44033.0,22.2327,22.2519,22.22,22.22,44033.0
2017-07-18 14:40:00,34.79,34.83,34.79,34.83,27844.0,22.22,22.2455,22.22,22.2455,27844.0
2017-07-18 14:50:00,34.83,34.83,34.82,34.83,33195.0,22.2455,22.2455,22.2391,22.2455,33195.0
2017-07-18 15:00:00,34.83,34.86,34.83,34.85,52687.0,22.2455,22.2647,22.2455,22.2583,52687.0
2017-07-18 15:10:00,34.86,34.87,34.85,34.86,54759.0,22.2647,22.271,22.2583,22.2647,54759.0
2017-07-18 15:20:00,34.86,34.86,34.84,34.84,55029.0,22.2647,22.2647,22.2519,22.2519,55029.0
2017-07-18 15:30:00,34.84,34.86,34.83,34.84,52728.0,22.2519,22.2647,22.2455,22.2519,52728.0
2017-07-18 15:40:00,34.84,34.86,34.81,34.84,115450.0,22.2519,22.2647,22.2327,22.2519,115450.0
2017-07-18 15:50:00,34.84,34.85,34.81,34.83,196693.0,22.2519,22.2583,22.2327,22.2455,196693.0
2017-07-19 09:30:00,34.74,34.81,34.74,34.78,141503.0,22.188,22.2327,22.188,22.2136,141503.0
2017-07-19 09:40:00,34.79,34.84,34.77,34.78,88792.0,22.22,22.2519,22.2072,22.2136,88792.0
2017-07-19 09:50:00,34.78,34.84,34.73,34.81,105637.0,22.2136,22.2519,22.1816,22.2327,105637.0
2017-07-19 10:00:00,34.82,34.86,34.78,34.82,135304.0,22.2391,22.2647,22.2136,22.2391,135304.0
2017-07-19 10:10:00,34.81,34.82,34.76,34.77,83410.0,22.2327,22.2391,22.2008,22.2072,83410.0
2017-07-19 10:20:00,34.77,34.81,34.76,34.77,94523.0,22.2072,22.2327,22.2008,22.2072,94523.0
2017-07-19 10:30:00,34.77,35.0,34.75,34.79,489142.0,22.2072,22.3541,22.1944,22.22,489142.0
2017-07-19 10:40:00,34.8,34.87,34.78,34.83,115525.0,22.2263,22.271,22.2136,22.2455,115525.0
2017-07-19 10:50:00,34.82,34.87,34.82,34.83,57141.0,22.2391,22.271,22.2391,22.2455,57141.0
2017-07-19 11:00:00,34.83,34.89,34.83,34.86,54022.0,22.2455,22.2838,22.2455,22.2647,54022.0
2017-07-19 11:10:00,34.85,34.89,34.85,34.87,45423.0,22.2583,22.2838,22.2583,22.271,45423.0
2017-07-19 11:20:00,34.87,34.88,34.8,34.81,100657.0,22.271,22.2774,22.2263,22.2327,100657.0
2017-07-19 11:30:00,34.82,34.88,34.81,34.87,162063.0,22.2391,22.2774,22.2327,22.271,162063.0
2017-07-19 11:40:00,34.87,34.91,34.87,34.89,79246.0,22.271,22.2966,22.271,22.2838,79246.0
2017-07-19 11:50:00,34.89,34.91,34.88,34.91,34395.0,22.2838,22.2966,22.2774,22.2966,34395.0
2017-07-19 12:00:00,34.91,34.92,34.86,34.87,49219.0,22.2966,22.303,22.2647,22.271,49219.0
2017-07-19 12:10:00,34.86,34.91,34.85,34.9,38326.0,22.2647,22.2966,22.2583,22.2902,38326.0
2017-07-19 12:20:00,34.9,34.92,34.87,34.9,99349.0,22.2902,22.303,22.271,22.2902,99349.0
2017-07-19 12:30:00,34.9,34.92,34.89,34.91,76484.0,22.2902,22.303,22.2838,22.2966,76484.0
2017-07-19 12:40:00,34.92,34.93,34.9,34.92,45063.0,22.303,22.3094,22.2902,22.303,45063.0
2017-07-19 12:50:00,34.92,34.95,34.91,34.93,49310.0,22.303,22.3221,22.2966,22.3094,49310.0
2017-07-19 13:00:00,34.93,34.95,34.93,34.95,24459.0,22.3094,22.3221,22.3094,22.3221,24459.0
2017-07-19 13:10:00,34.95,34.96,34.94,34.95,32973.0,22.3221,22.3285,22.3158,22.3221,32973.0
2017-07-19 13:20:00,34.95,34.97,34.95,34.96,30842.0,22.3221,22.3349,22.3221,22.3285,30842.0
2017-07-19 13:30:00,34.95,34.97,34.95,34.95,50172.0,22.3221,22.3349,22.3221,22.3221,50172.0
2017-07-19 13:40:00,34.95,34.99,34.95,34.99,63396.0,22.3221,22.3477,22.3221,22.3477,63396.0
2017-07-19 13:50:00,34.99,35.0,34.98,35.0,37251.0,22.3477,22.3541,22.3413,22.3541,37251.0
2017-07-19 14:00:00,35.0,35.0,34.96,34.97,50885.0,22.3541,22.3541,22.3285,22.3349,50885.0
2017-07-19 14:10:00,34.96,34.99,34.96,34.98,46747.0,22.3285,22.3477,22.3285,22.3413,46747.0
2017-07-19 14:20:00,34.98,35.01,34.97,34.99,120073.0,22.3413,22.3605,22.3349,22.3477,120073.0
2017-07-19 14:30:00,34.99,35.03,34.98,35.02,53753.0,22.3477,22.3732,22.3413,22.3668,53753.0
2017-07-19 14:40:00,35.02,35.03,35.01,35.02,36573.0,22.3668,22.3732,22.3605,22.3668,36573.0
2017-07-19 14:50:00,35.02,35.03,35.01,35.02,29753.0,22.3668,22.3732,22.3605,22.3668,29753.0
2017-07-19 15:00:00,35.02,35.05,35.02,35.04,74943.0,22.3668,22.386,22.3668,22.3796,74943.0
2017-07-19 15:10:00,35.04,35.07,35.03,35.06,87780.0,22.3796,22.3988,22.3732,22.3924,87780.0
2017-07-19 15:20:00,35.06,35.06,35.03,35.05,55095.0,22.3924,22.3924,22.3732,22.386,55095.0
2017-07-19 15:30:00,35.04,35.06,35.03,35.03,106107.0,22.3796,22.3924,22.3732,22.3732,106107.0
2017-07-19 15:40:00,35.04,35.04,35.02,35.02,101440.0,22.3796,22.3796,22.3668,22.3668,101440.0
2017-07-19 15:50:00,35.03,35.04,35.0,35.03,275577.0,22.3732,22.3796,22.3541,22.3732,275577.0
2017-07-20 09:30:00,35.15,35.18,35.1,35.11,203392.0,22.4499,22.469,22.4179,22.4243,203392.0
2017-07-20 09:40:00,35.12,35.14,35.04,35.08,122741.0,22.4307,22.4435,22.3796,22.4052,122741.0
2017-07-20 09:50:00,35.08,35.18,35.07,35.18,112734.0,22.4052,22.469,22.3988,22.469,112734.0
2017-07-20 10:00:00,35.18,35.19,35.12,35.13,75394.0,22.469,22.4754,22.4307,22.4371,75394.0
2017-07-20 10:10:00,35.13,35.17,35.13,35.13,105377.0,22.4371,22.4627,22.4371,22.4371,105377.0
2017-07-20 10:20:00,35.13,35.14,35.08,35.1,75175.0,22.4371,22.4435,22.4052,22.4179,75175.0
2017-07-20 10:30:00,35.09,35.14,35.01,35.05,135611.0,22.4116,22.4435,22.3605,22.386,135611.0
2017-07-20 10:40:00,35.05,35.11,35.0,35.09,135971.0,22.386,22.4243,22.3541,22.4116,135971.0
2017-07-20 10:50:00,35.09,35.13,35.05,35.11,116268.0,22.4116,22.4371,22.386,22.4243,116268.0
2017-07-20 11:00:00,35.12,35.12,35.01,35.01,95292.0,22.4307,22.4307,22.3605,22.3605,95292.0
2017-07-20 11:10:00,35.02,35.05,34.97,35.01,141773.0,22.3668,22.386,22.3349,22.3605,141773.0
2017-07-20 11:20:00,35.02,35.06,35.0,35.04,165923.0,22.3668,22.3924,22.3541,22.3796,165923.0
2017-07-20 11:30:00,35.03,35.09,34.98,34.99,215400.0,22.3732,22.4116,22.3413,22.3477,215400.0
2017-07-20 11:40:00,34.99,35.01,34.97,35.0,45934.0,22.3477,22.3605,22.3349,22.3541,45934.0
2017-07-20 11:50:00,35.01,35.03,34.99,35.0,48586.0,22.3605,22.3732,22.3477,22.3541,48586.0
2017-07-20 12:00:00,35.0,35.02,34.97,35.01,41648.0,22.3541,22.3668,22.3349,22.3605,41648.0
2017-07-20 12:10:00,35.02,35.06,35.01,35.06,15958.0,22.3668,22.3924,22.3605,22.3924,15958.0
2017-07-20 12:20:00,35.05,35.09,35.04,35.07,50351.0,22.386,22.4116,22.3796,22.3988,50351.0
2017-07-20 12:30:00,35.08,35.1,35.06,35.09,42610.0,22.4052,22.4179,22.3924,22.4116,42610.0
2017-07-20 12:40:00,35.09,35.1,35.07,35.09,32765.0,22.4116,22.4179,22.3988,22.4116,32765.0
2017-07-20 12:50:00,35.08,35.1,35.08,35.1,27464.0,22.4052,22.4179,22.4052,22.4179,27464.0
2017-07-20 13:00:00,35.11,35.12,35.1,35.11,54653.0,22.4243,22.4307,22.4179,22.4243,54653.0
2017-07-20 13:10:00,35.11,35.11,35.08,35.09,46894.0,22.4243,22.4243,22.4052,22.4116,46894.0
2017-07-20 13:20:00,35.08,35.09,35.07,35.09,22991.0,22.4052,22.4116,22.3988,22.4116,22991.0
2017-07-20 13:30:00,35.08,35.09,35.07,35.08,22696.0,22.4052,22.4116,22.3988,22.4052,22696.0
2017-07-20 13:40:00,35.09,35.14,35.09,35.12,79012.0,22.4116,22.4435,22.4116,22.4307,79012.0
2017-07-20 13:50:00,35.12,35.13,35.1,35.1,69310.0,22.4307,22.4371,22.4179,22.4179,69310.0
2017-07-20 14:00:00,35.1,35.14,35.09,35.13,65966.0,22.4179,22.4435,22.4116,22.4371,65966.0
2017-07-20 14:10:00,35.12,35.14,35.1,35.13,45875.0,22.4307,22.4435,22.4179,22.4371,45875.0
2017-07-20 14:20:00,35.13,35.18,35.12,35.17,140092.0,22.4371,22.469,22.4307,22.4627,140092.0
2017-07-20 14:30:00,35.18,35.19,35.15,35.16,116092.0,22.469,22.4754,22.4499,22.4563,116092.0
2017-07-20 14:40:00,35.16,35.18,35.15,35.16,52746.0,22.4563,22.469,22.4499,22.4563,52746.0
2017-07-20 14:50:00,35.16,35.18,35.16,35.17,45740.0,22.4563,22.469,22.4563,22.4627,45740.0
2017-07-20 15:00:00,35.18,35.18,35.16,35.16,31337.0,22.469,22.469,22.4563,22.4563,31337.0
2017-07-20 15:10:00,35.16,35.18,35.16,35.18,43862.0,22.4563,22.469,22.4563,22.469,43862.0
2017-07-20 15:20:00,35.18,35.18,35.16,35.17,61000.0,22.469,22.469,22.4563,22.4627,61000.0
2017-07-20 15:30:00,35.16,35.17,35.13,35.14,64390.0,22.4563,22.4627,22.4371,22.4435,64390.0
2017-07-20 15:40:00,35.14,35.14,35.11,35.11,98168.0,22.4435,22.4435,22.4243,22.4243,98168.0
2017-07-20 15:50:00,35.11,35.11,35.08,35.09,168591.0,22.4243,22.4243,22.4052,22.4116,168591.0
2017-07-21 09:30:00,35.08,35.1,34.96,34.97,251212.0,22.4052,22.4179,22.3285,22.3349,251212.0
2017-07-21 09:40:00,34.96,34.96,34.9,34.93,106240.0,22.3285,22.3285,22.2902,22.3094,106240.0
2017-07-21 09:50:00,34.93,34.93,34.79,34.79,187733.0,22.3094,22.3094,22.22,22.22,187733.0
2017-07-21 10:00:00,34.8,34.8,34.73,34.75,125314.0,22.2263,22.2263,22.1816,22.1944,125314.0
2017-07-21 10:10:00,34.76,34.78,34.73,34.74,87735.0,22.2008,22.2136,22.1816,22.188,87735.0
2017-07-21 10:20:00,34.74,34.79,34.72,34.76,85450.0,22.188,22.22,22.1752,22.2008,85450.0
2017-07-21 10:30:00,34.76,34.77,34.69,34.73,109745.0,22.2008,22.2072,22.1561,22.1816,109745.0
2017-07-21 10:40:00,34.73,34.74,34.67,34.7,87130.0,22.1816,22.188,22.1433,22.1625,87130.0
2017-07-21 10:50:00,34.7,34.74,34.68,34.68,76256.0,22.1625,22.188,22.1497,22.1497,76256.0
2017-07-21 11:00:00,34.68,34.73,34.67,34.72,140161.0,22.1497,22.1816,22.1433,22.1752,140161.0
2017-07-21 11:10:00,34.72,34.75,34.69,34.72,71875.0,22.1752,22.1944,22.1561,22.1752,71875.0
2017-07-21 11:20:00,34.72,34.75,34.67,34.75,132674.0,22.1752,22.1944,22.1433,22.1944,132674.0
2017-07-21 11:30:00,34.75,34.79,34.73,34.73,266999.0,22.1944,22.22,22.1816,22.1816,266999.0
2017-07-21 11:40:00,34.73,34.75,34.71,34.72,35709.0,22.1816,22.1944,22.1689,22.1752,35709.0
2017-07-21 11:50:00,34.71,34.73,34.67,34.67,97591.0,22.1689,22.1816,22.1433,22.1433,97591.0
2017-07-21 12:00:00,34.67,34.72,34.67,34.71,36702.0,22.1433,22.1752,22.1433,22.1689,36702.0
2017-07-21 12:10:00,34.71,34.72,34.67,34.71,57010.0,22.1689,22.1752,22.1433,22.1689,57010.0
2017-07-21 12:20:00,34.7,34.71,34.66,34.66,79832.0,22.1625,22.1689,22.1369,22.1369,79832.0
2017-07-21 12:30:00,34.66,34.66,34.63,34.65,90491.0,22.1369,22.1369,22.1178,22.1305,90491.0
2017-07-21 12:40:00,34.66,34.67,34.65,34.66,24909.0,22.1369,22.1433,22.1305,22.1369,24909.0
2017-07-21 12:50:00,34.66,34.67,34.64,34.65,35879.0,22.1369,22.1433,22.1241,22.1305,35879.0
2017-07-21 13:00:00,34.65,34.69,34.65,34.69,28672.0,22.1305,22.1561,22.1305,22.1561,28672.0
2017-07-21 13:10:00,34.68,34.7,34.68,34.69,36492.0,22.1497,22.1625,22.1497,22.1561,36492.0
2017-07-21 13:20:00,34.69,34.74,34.69,34.73,38604.0,22.1561,22.188,22.1561,22.1816,38604.0
2017-07-21 13:30:00,34.72,34.74,34.71,34.73,26549.0,22.1752,22.188,22.1689,22.1816,26549.0
2017-07-21 13:40:00,34.73,34.75,34.73,34.73,63590.0,22.1816,22.1944,22.1816,22.1816,63590.0
2017-07-21 13:50:00,34.73,34.74,34.71,34.72,32015.0,22.1816,22.188,22.1689,22.1752,32015.0
2017-07-21 14:00:00,34.72,34.74,34.71,34.73,33743.0,22.1752,22.188,22.1689,22.1816,33743.0
2017-07-21 14:10:00,34.72,34.75,34.71,34.74,31792.0,22.1752,22.1944,22.1689,22.188,31792.0
2017-07-21 14:20:00,34.74,34.76,34.73,34.73,30801.0,22.188,22.2008,22.1816,22.1816,30801.0
2017-07-21 14:30:00,34.74,34.75,34.72,34.73,21747.0,22.188,22.1944,22.1752,22.1816,21747.0
2017-07-21 14:40:00,34.73,34.74,34.71,34.73,26454.0,22.1816,22.188,22.1689,22.1816,26454.0
2017-07-21 14:50:00,34.72,34.73,34.71,34.72,20639.0,22.1752,22.1816,22.1689,22.1752,20639.0
2017-07-21 15:00:00,34.72,34.72,34.68,34.7,99394.0,22.1752,22.1752,22.1497,22.1625,99394.0
2017-07-21 15:10:00,34.7,34.7,34.67,34.68,41424.0,22.1625,22.1625,22.1433,22.1497,41424.0
2017-07-21 15:20:00,34.68,34.68,34.64,34.66,104184.0,22.1497,22.1497,22.1241,22.1369,104184.0
2017-07-21 15:30:00,34.66,34.67,34.64,34.65,110200.0,22.1369,22.1433,22.1241,22.1305,110200.0
2017-07-21 15:40:00,34.66,34.67,34.63,34.66,175425.0,22.1369,22.1433,22.1178,22.1369,175425.0
2017-07-21 15:50:00,34.66,34.69,34.66,34.68,236444.0,22.1369,22.1561,22.1369,22.1497,236444.0
2017-07-24 09:30:00,34.52,34.53,34.42,34.47,360195.0,22.0475,22.0539,21.9836,22.0156,360195.0
2017-07-24 09:40:00,34.47,34.48,34.41,34.42,196233.0,22.0156,22.022,21.9772,21.9836,196233.0
2017-07-24 09:50:00,34.42,34.42,34.35,34.37,240278.0,21.9836,21.9836,21.9389,21.9517,240278.0
2017-07-24 10:00:00,34.37,34.41,34.36,34.39,114920.0,21.9517,21.9772,21.9453,21.9645,114920.0
2017-07-24 10:10:00,34.39,34.42,34.35,34.41,117571.0,21.9645,21.9836,21.9389,21.9772,117571.0
2017-07-24 10:20:00,34.41,34.43,34.35,34.35,138720.0,21.9772,21.99,21.9389,21.9389,138720.0
2017-07-24 10:30:00,34.35,34.36,34.28,34.32,289712.0,21.9389,21.9453,21.8942,21.9198,289712.0
2017-07-24 10:40:00,34.31,34.36,34.29,34.33,243131.0,21.9134,21.9453,21.9006,21.9262,243131.0
2017-07-24 10:50:00,34.33,34.33,34.24,34.25,200130.0,21.9262,21.9262,21.8687,21.8751,200130.0
2017-07-24 11:00:00,34.26,34.32,34.25,34.32,134573.0,21.8814,21.9198,21.8751,21.9198,134573.0
2017-07-24 11:10:00,34.32,34.32,34.28,34.3,97747.0,21.9198,21.9198,21.8942,21.907,97747.0
2017-07-24 11:20:00,34.31,34.31,34.26,34.27,126125.0,21.9134,21.9134,21.8814,21.8878,126125.0
2017-07-24 11:30:00,34.27,34.4,34.27,34.39,160322.0,21.8878,21.9709,21.8878,21.9645,160322.0
2017-07-24 11:40:00,34.4,34.42,34.37,34.4,82720.0,21.9709,21.9836,21.9517,21.9709,82720.0
2017-07-24 11:50:00,34.4,34.44,34.38,34.43,54528.0,21.9709,21.9964,21.9581,21.99,54528.0
2017-07-24 12:00:00,34.43,34.45,34.43,34.43,35465.0,21.99,22.0028,21.99,21.99,35465.0
2017-07-24 12:10:00,34.43,34.44,34.42,34.42,33162.0,21.99,21.9964,21.9836,21.9836,33162.0
2017-07-24 12:20:00,34.42,34.43,34.41,34.41,25353.0,21.9836,21.99,21.9772,21.9772,25353.0
2017-07-24 12:30:00,34.42,34.43,34.4,34.42,45358.0,21.9836,21.99,21.9709,21.9836,45358.0
2017-07-24 12:40:00,34.43,34.44,34.42,34.43,29563.0,21.99,21.9964,21.9836,21.99,29563.0
2017-07-24 12:50:00,34.44,34.44,34.41,34.42,25845.0,21.9964,21.9964,21.9772,21.9836,25845.0
2017-07-24 13:00:00,34.43,34.45,34.42,34.44,21267.0,21.99,22.0028,21.9836,21.9964,21267.0
2017-07-24 13:10:00,34.45,34.46,34.44,34.45,42470.0,22.0028,22.0092,21.9964,22.0028,42470.0
2017-07-24 13:20:00,34.45,34.45,34.43,34.44,26955.0,22.0028,22.0028,21.99,21.9964,26955.0
2017-07-24 13:30:00,34.44,34.44,34.43,34.44,23845.0,21.9964,21.9964,21.99,21.9964,23845.0
2017-07-24 13:40:00,34.44,34.44,34.43,34.44,27996.0,21.9964,21.9964,21.99,21.9964,27996.0
2017-07-24 13:50:00,34.44,34.45,34.43,34.44,56010.0,21.9964,22.0028,21.99,21.9964,56010.0
2017-07-24 14:00:00,34.44,34.45,34.44,34.44,30965.0,21.9964,22.0028,21.9964,21.9964,30965.0
2017-07-24 14:10:00,34.44,34.45,34.44,34.45,33132.0,21.9964,22.0028,21.9964,22.0028,33132.0
2017-07-24 14:20:00,34.45,34.46,34.44,34.45,62086.0,22.0028,22.0092,21.9964,22.0028,62086.0
2017-07-24 14:30:00,34.45,34.47,34.45,34.46,89332.0,22.0028,22.0156,22.0028,22.0092,89332.0
2017-07-24 14:40:00,34.46,34.47,34.44,34.46,81240.0,22.0092,22.0156,21.9964,22.0092,81240.0
2017-07-24 14:50:00,34.46,34.49,34.46,34.48,64496.0,22.0092,22.0283,22.0092,22.022,64496.0
2017-07-24 15:00:00,34.48,34.49,34.45,34.46,61548.0,22.022,22.0283,22.0028,22.0092,61548.0
2017-07-24 15:10:00,34.45,34.46,34.44,34.45,78175.0,22.0028,22.0092,21.9964,22.0028,78175.0
2017-07-24 15:20:00,34.45,34.47,34.45,34.46,43102.0,22.0028,22.0156,22.0028,22.0092,43102.0
2017-07-24 15:30:00,34.47,34.48,34.44,34.46,146443.0,22.0156,22.022,21.9964,22.0092,146443.0
2017-07-24 15:40:00,34.47,34.47,34.43,34.45,203572.0,22.0156,22.0156,21.99,22.0028,203572.0
2017-07-24 15:50:00,34.46,34.48,34.45,34.46,350840.0,22.0092,22.022,22.0028,22.0092,350840.0
2017-07-25 09:30:00,34.99,35.05,34.94,35.01,368049.0,22.3477,22.386,22.3158,22.3605,368049.0
2017-07-25 09:40:00,35.01,35.07,35.0,35.05,344490.0,22.3605,22.3988,22.3541,22.386,344490.0
2017-07-25 09:50:00,35.05,35.06,35.0,35.01,124317.0,22.386,22.3924,22.3541,22.3605,124317.0
2017-07-25 10:00:00,35.01,35.01,34.94,34.95,102689.0,22.3605,22.3605,22.3158,22.3221,102689.0
2017-07-25 10:10:00,34.94,34.99,34.92,34.98,132082.0,22.3158,22.3477,22.303,22.3413,132082.0
2017-07-25 10:20:00,34.98,34.99,34.96,34.99,57316.0,22.3413,22.3477,22.3285,22.3477,57316.0
2017-07-25 10:30:00,34.99,35.04,34.99,35.03,110748.0,22.3477,22.3796,22.3477,22.3732,110748.0
2017-07-25 10:40:00,35.02,35.03,34.98,34.98,88323.0,22.3668,22.3732,22.3413,22.3413,88323.0
2017-07-25 10:50:00,34.99,35.0,34.95,34.97,51065.0,22.3477,22.3541,22.3221,22.3349,51065.0
2017-07-25 11:00:00,34.96,34.98,34.89,34.91,82228.0,22.3285,22.3413,22.2838,22.2966,82228.0
2017-07-25 11:10:00,34.91,34.99,34.91,34.97,58209.0,22.2966,22.3477,22.2966,22.3349,58209.0
2017-07-25 11:20:00,34.97,35.0,34.95,34.97,112962.0,22.3349,22.3541,22.3221,22.3349,112962.0
2017-07-25 11:30:00,34.96,34.97,34.93,34.95,53959.0,22.3285,22.3349,22.3094,22.3221,53959.0
2017-07-25 11:40:00,34.95,34.96,34.94,34.95,20376.0,22.3221,22.3285,22.3158,22.3221,20376.0
2017-07-25 11:50:00,34.96,34.97,34.94,34.96,32282.0,22.3285,22.3349,22.3158,22.3285,32282.0
2017-07-25 12:00:00,34.96,34.98,34.94,34.95,37227.0,22.3285,22.3413,22.3158,22.3221,37227.0
2017-07-25 12:10:00,34.94,34.95,34.91,34.93,35548.0,22.3158,22.3221,22.2966,22.3094,35548.0
2017-07-25 12:20:00,34.92,34.95,34.91,34.94,43646.0,22.303,22.3221,22.2966,22.3158,43646.0
2017-07-25 12:30:00,34.93,34.96,34.92,34.94,62616.0,22.3094,22.3285,22.303,22.3158,62616.0
2017-07-25 12:40:00,34.93,34.94,34.92,34.93,27406.0,22.3094,22.3158,22.303,22.3094,27406.0
2017-07-25 12:50:00,34.93,34.94,34.91,34.93,28302.0,22.3094,22.3158,22.2966,22.3094,28302.0
2017-07-25 13:00:00,34.93,34.94,34.92,34.92,28714.0,22.3094,22.3158,22.303,22.303,28714.0
2017-07-25 13:10:00,34.92,34.92,34.9,34.9,49336.0,22.303,22.303,22.2902,22.2902,49336.0
2017-07-25 13:20:00,34.9,34.92,34.88,34.9,42313.0,22.2902,22.303,22.2774,22.2902,42313.0
2017-07-25 13:30:00,34.9,34.9,34.87,34.89,59274.0,22.2902,22.2902,22.271,22.2838,59274.0
2017-07-25 13:40:00,34.89,34.89,34.86,34.87,34667.0,22.2838,22.2838,22.2647,22.271,34667.0
2017-07-25 13:50:00,34.87,34.89,34.85,34.85,40785.0,22.271,22.2838,22.2583,22.2583,40785.0
2017-07-25 14:00:00,34.86,34.87,34.83,34.84,56406.0,22.2647,22.271,22.2455,22.2519,56406.0
2017-07-25 14:10:00,34.84,34.88,34.83,34.87,44781.0,22.2519,22.2774,22.2455,22.271,44781.0
2017-07-25 14:20:00,34.88,34.88,34.85,34.87,45155.0,22.2774,22.2774,22.2583,22.271,45155.0
2017-07-25 14:30:00,34.88,34.91,34.87,34.9,50909.0,22.2774,22.2966,22.271,22.2902,50909.0
2017-07-25 14:40:00,34.89,34.91,34.88,34.88,34025.0,22.2838,22.2966,22.2774,22.2774,34025.0
2017-07-25 14:50:00,34.89,34.92,34.88,34.91,51441.0,22.2838,22.303,22.2774,22.2966,51441.0
2017-07-25 15:00:00,34.92,34.94,34.91,34.91,38681.0,22.303,22.3158,22.2966,22.2966,38681.0
2017-07-25 15:10:00,34.92,34.93,34.9,34.93,34879.0,22.303,22.3094,22.2902,22.3094,34879.0
2017-07-25 15:20:00,34.93,34.95,34.92,34.95,59543.0,22.3094,22.3221,22.303,22.3221,59543.0
2017-07-25 15:30:00,34.95,34.95,34.92,34.93,52601.0,22.3221,22.3221,22.303,22.3094,52601.0
2017-07-25 15:40:00,34.93,34.96,34.92,34.92,113909.0,22.3094,22.3285,22.303,22.303,113909.0
2017-07-25 15:50:00,34.93,34.93,34.88,34.9,169575.0,22.3094,22.3094,22.2774,22.2902,169575.0
2017-07-26 09:30:00,35.0,35.0,34.86,34.89,176224.0,22.3541,22.3541,22.2647,22.2838,176224.0
2017-07-26 09:40:00,34.89,34.91,34.82,34.88,100336.0,22.2838,22.2966,22.2391,22.2774,100336.0
2017-07-26 09:50:00,34.89,34.91,34.87,34.88,86629.0,22.2838,22.2966,22.271,22.2774,86629.0
2017-07-26 10:00:00,34.88,34.9,34.86,34.89,59574.0,22.2774,22.2902,22.2647,22.2838,59574.0
2017-07-26 10:10:00,34.88,34.89,34.84,34.84,70273.0,22.2774,22.2838,22.2519,22.2519,70273.0
2017-07-26 10:20:00,34.85,34.86,34.8,34.82,52542.0,22.2583,22.2647,22.2263,22.2391,52542.0
2017-07-26 10:30:00,34.83,34.97,34.81,34.97,96275.0,22.2455,22.3349,22.2327,22.3349,96275.0
2017-07-26 10:40:00,34.97,34.99,34.92,34.92,93711.0,22.3349,22.3477,22.303,22.303,93711.0
2017-07-26 10:50:00,34.93,34.93,34.82,34.86,103072.0,22.3094,22.3094,22.2391,22.2647,103072.0
2017-07-26 11:00:00,34.87,34.9,34.84,34.88,48239.0,22.271,22.2902,22.2519,22.2774,48239.0
2017-07-26 11:10:00,34.88,34.92,34.87,34.92,43415.0,22.2774,22.303,22.271,22.303,43415.0
2017-07-26 11:20:00,34.92,34.94,34.9,34.91,52120.0,22.303,22.3158,22.2902,22.2966,52120.0
2017-07-26 11:30:00,34.91,34.91,34.86,34.9,93405.0,22.2966,22.2966,22.2647,22.2902,93405.0
2017-07-26 11:40:00,34.89,34.95,34.89,34.95,73232.0,22.2838,22.3221,22.2838,22.3221,73232.0
2017-07-26 11:50:00,34.94,34.98,34.94,34.97,78510.0,22.3158,22.3413,22.3158,22.3349,78510.0
2017-07-26 12:00:00,34.97,34.98,34.95,34.96,36187.0,22.3349,22.3413,22.3221,22.3285,36187.0
2017-07-26 12:10:00,34.96,34.97,34.93,34.93,24985.0,22.3285,22.3349,22.3094,22.3094,24985.0
2017-07-26 12:20:00,34.93,34.94,34.92,34.94,18656.0,22.3094,22.3158,22.303,22.3158,18656.0
2017-07-26 12:30:00,34.94,34.95,34.93,34.94,23118.0,22.3158,22.3221,22.3094,22.3158,23118.0
2017-07-26 12:40:00,34.95,34.96,34.91,34.91,55247.0,22.3221,22.3285,22.2966,22.2966,55247.0
2017-07-26 12:50:00,34.91,34.92,34.89,34.9,21441.0,22.2966,22.303,22.2838,22.2902,21441.0
2017-07-26 13:00:00,34.91,34.91,34.88,34.89,12401.0,22.2966,22.2966,22.2774,22.2838,12401.0
2017-07-26 13:10:00,34.9,34.9,34.86,34.87,14505.0,22.2902,22.2902,22.2647,22.271,14505.0
2017-07-26 13:20:00,34.88,34.9,34.85,34.85,99792.0,22.2774,22.2902,22.2583,22.2583,99792.0
2017-07-26 13:30:00,34.86,34.86,34.83,34.83,56374.0,22.2647,22.2647,22.2455,22.2455,56374.0
2017-07-26 13:40:00,34.84,34.84,34.82,34.83,67053.0,22.2519,22.2519,22.2391,22.2455,67053.0
2017-07-26 13:50:00,34.82,34.83,34.77,34.78,55301.0,22.2391,22.2455,22.2072,22.2136,55301.0
2017-07-26 14:00:00,34.79,34.89,34.78,34.89,71027.0,22.22,22.2838,22.2136,22.2838,71027.0
2017-07-26 14:10:00,34.88,34.91,34.86,34.89,81801.0,22.2774,22.2966,22.2647,22.2838,81801.0
2017-07-26 14:20:00,34.89,34.92,34.88,34.91,52136.0,22.2838,22.303,22.2774,22.2966,52136.0
2017-07-26 14:30:00,34.92,34.93,34.88,34.9,52559.0,22.303,22.3094,22.2774,22.2902,52559.0
2017-07-26 14:40:00,34.91,34.91,34.86,34.86,93499.0,22.2966,22.2966,22.2647,22.2647,93499.0
2017-07-26 14:50:00,34.87,34.87,34.84,34.85,74247.0,22.271,22.271,22.2519,22.2583,74247.0
2017-07-26 15:00:00,34.84,34.93,34.84,34.92,80196.0,22.2519,22.3094,22.2519,22.303,80196.0
2017-07-26 15:10:00,34.92,34.94,34.9,34.92,55302.0,22.303,22.3158,22.2902,22.303,55302.0
2017-07-26 15:20:00,34.92,34.92,34.89,34.91,59831.0,22.303,22.303,22.2838,22.2966,59831.0
2017-07-26 15:30:00,34.91,34.92,34.88,34.9,112378.0,22.2966,22.303,22.2774,22.2902,112378.0
2017-07-26 15:40:00,34.89,34.9,34.83,34.84,151173.0,22.2838,22.2902,22.2455,22.2519,151173.0
2017-07-26 15:50:00,34.83,34.85,34.82,34.84,205449.0,22.2455,22.2583,22.2391,22.2519,205449.0
2017-07-27 09:30:00,35.06,35.07,34.97,34.98,251481.0,22.3924,22.3988,22.3349,22.3413,251481.0
2017-07-27 09:40:00,34.99,35.0,34.9,34.94,123353.0,22.3477,22.3541,22.2902,22.3158,123353.0
2017-07-27 09:50:00,34.94,34.95,34.87,34.94,97145.0,22.3158,22.3221,22.271,22.3158,97145.0
2017-07-27 10:00:00,34.94,34.99,34.91,34.99,73611.0,22.3158,22.3477,22.2966,22.3477,73611.0
2017-07-27 10:10:00,34.98,35.02,34.97,34.97,93317.0,22.3413,22.3668,22.3349,22.3349,93317.0
2017-07-27 10:20:00,34.98,34.99,34.95,34.97,38830.0,22.3413,22.3477,22.3221,22.3349,38830.0
2017-07-27 10:30:00,34.98,34.99,34.95,34.95,56213.0,22.3413,22.3477,22.3221,22.3221,56213.0
2017-07-27 10:40:00,34.95,34.96,34.91,34.95,34260.0,22.3221,22.3285,22.2966,22.3221,34260.0
2017-07-27 10:50:00,34.94,34.95,34.91,34.94,56029.0,22.3158,22.3221,22.2966,22.3158,56029.0
2017-07-27 11:00:00,34.94,34.95,34.9,34.92,55594.0,22.3158,22.3221,22.2902,22.303,55594.0
2017-07-27 11:10:00,34.93,34.95,34.87,34.87,70283.0,22.3094,22.3221,22.271,22.271,70283.0
2017-07-27 11:20:00,34.87,34.92,34.84,34.9,52579.0,22.271,22.303,22.2519,22.2902,52579.0
2017-07-27 11:30:00,34.9,34.9,34.85,34.87,63581.0,22.2902,22.2902,22.2583,22.271,63581.0
2017-07-27 11:40:00,34.88,34.89,34.86,34.87,56680.0,22.2774,22.2838,22.2647,22.271,56680.0
2017-07-27 11:50:00,34.86,34.89,34.86,34.89,21690.0,22.2647,22.2838,22.2647,22.2838,21690.0
2017-07-27 12:00:00,34.89,34.92,34.88,34.91,44314.0,22.2838,22.303,22.2774,22.2966,44314.0
2017-07-27 12:10:00,34.91,34.94,34.9,34.93,57498.0,22.2966,22.3158,22.2902,22.3094,57498.0
2017-07-27 12:20:00,34.94,34.98,34.92,34.97,46354.0,22.3158,22.3413,22.303,22.3349,46354.0
2017-07-27 12:30:00,34.98,34.99,34.96,34.97,53695.0,22.3413,22.3477,22.3285,22.3349,53695.0
2017-07-27 12:40:00,34.98,34.98,34.95,34.97,35669.0,22.3413,22.3413,22.3221,22.3349,35669.0
2017-07-27 12:50:00,34.97,34.98,34.95,34.96,43462.0,22.3349,22.3413,22.3221,22.3285,43462.0
2017-07-27 13:00:00,34.95,35.0,34.95,34.99,82180.0,22.3221,22.3541,22.3221,22.3477,82180.0
2017-07-27 13:10:00,34.98,35.01,34.98,34.99,86510.0,22.3413,22.3605,22.3413,22.3477,86510.0
2017-07-27 13:20:00,34.99,35.0,34.91,34.93,73992.0,22.3477,22.3541,22.2966,22.3094,73992.0
2017-07-27 13:30:00,34.93,34.94,34.88,34.88,54441.0,22.3094,22.3158,22.2774,22.2774,54441.0
2017-07-27 13:40:00,34.88,34.91,34.87,34.89,87670.0,22.2774,22.2966,22.271,22.2838,87670.0
2017-07-27 13:50:00,34.89,34.94,34.88,34.92,56309.0,22.2838,22.3158,22.2774,22.303,56309.0
2017-07-27 14:00:00,34.92,35.0,34.91,34.98,58160.0,22.303,22.3541,22.2966,22.3413,58160.0
2017-07-27 14:10:00,34.99,35.01,34.97,35.0,50611.0,22.3477,22.3605,22.3349,22.3541,50611.0
2017-07-27 14:20:00,34.99,34.99,34.94,34.98,50929.0,22.3477,22.3477,22.3158,22.3413,50929.0
2017-07-27 14:30:00,34.97,34.98,34.95,34.96,49364.0,22.3349,22.3413,22.3221,22.3285,49364.0
2017-07-27 14:40:00,34.96,34.97,34.91,34.93,30175.0,22.3285,22.3349,22.2966,22.3094,30175.0
2017-07-27 14:50:00,34.93,34.93,34.91,34.91,49351.0,22.3094,22.3094,22.2966,22.2966,49351.0
2017-07-27 15:00:00,34.91,34.92,34.89,34.89,32688.0,22.2966,22.303,22.2838,22.2838,32688.0
2017-07-27 15:10:00,34.89,34.92,34.89,34.92,38081.0,22.2838,22.303,22.2838,22.303,38081.0
2017-07-27 15:20:00,34.92,34.97,34.91,34.96,92822.0,22.303,22.3349,22.2966,22.3285,92822.0
2017-07-27 15:30:00,34.95,34.99,34.93,34.97,77868.0,22.3221,22.3477,22.3094,22.3349,77868.0
2017-07-27 15:40:00,34.98,35.0,34.96,35.0,114291.0,22.3413,22.3541,22.3285,22.3541,114291.0
2017-07-27 15:50:00,35.0,35.0,34.96,34.99,228164.0,22.3541,22.3541,22.3285,22.3477,228164.0
2017-07-28 09:30:00,34.64,34.85,34.62,34.84,372228.0,22.1241,22.2583,22.1114,22.2519,372228.0
2017-07-28 09:40:00,34.85,34.88,34.8,34.86,166354.0,22.2583,22.2774,22.2263,22.2647,166354.0
2017-07-28 09:50:00,34.86,34.89,34.81,34.88,118406.0,22.2647,22.2838,22.2327,22.2774,118406.0
2017-07-28 10:00:00,34.87,34.92,34.85,34.9,76871.0,22.271,22.303,22.2583,22.2902,76871.0
2017-07-28 10:10:00,34.89,34.97,34.88,34.94,106465.0,22.2838,22.3349,22.2774,22.3158,106465.0
2017-07-28 10:20:00,34.94,35.05,34.93,35.0,165792.0,22.3158,22.386,22.3094,22.3541,165792.0
2017-07-28 10:30:00,35.01,35.05,34.92,34.93,217250.0,22.3605,22.386,22.303,22.3094,217250.0
2017-07-28 10:40:00,34.92,34.97,34.89,34.96,100222.0,22.303,22.3349,22.2838,22.3285,100222.0
2017-07-28 10:50:00,34.96,34.97,34.89,34.92,108659.0,22.3285,22.3349,22.2838,22.303,108659.0
2017-07-28 11:00:00,34.92,34.96,34.89,34.89,82733.0,22.303,22.3285,22.2838,22.2838,82733.0
2017-07-28 11:10:00,34.89,34.92,34.86,34.88,86033.0,22.2838,22.303,22.2647,22.2774,86033.0
2017-07-28 11:20:00,34.88,34.95,34.85,34.92,226811.0,22.2774,22.3221,22.2583,22.303,226811.0
2017-07-28 11:30:00,34.92,34.95,34.89,34.94,175401.0,22.303,22.3221,22.2838,22.3158,175401.0
2017-07-28 11:40:00,34.94,34.95,34.9,34.93,68184.0,22.3158,22.3221,22.2902,22.3094,68184.0
2017-07-28 11:50:00,34.94,34.94,34.91,34.94,58380.0,22.3158,22.3158,22.2966,22.3158,58380.0
2017-07-28 12:00:00,34.94,34.96,34.92,34.95,63503.0,22.3158,22.3285,22.303,22.3221,63503.0
2017-07-28 12:10:00,34.94,34.97,34.94,34.97,78396.0,22.3158,22.3349,22.3158,22.3349,78396.0
2017-07-28 12:20:00,34.97,34.99,34.95,34.98,75105.0,22.3349,22.3477,22.3221,22.3413,75105.0
2017-07-28 12:30:00,34.98,35.01,34.96,35.0,123474.0,22.3413,22.3605,22.3285,22.3541,123474.0
2017-07-28 12:40:00,35.01,35.07,35.0,35.04,235251.0,22.3605,22.3988,22.3541,22.3796,235251.0
2017-07-28 12:50:00,35.04,35.07,35.03,35.05,357119.0,22.3796,22.3988,22.3732,22.386,357119.0
2017-07-28 13:00:00,35.05,35.06,35.03,35.05,77761.0,22.386,22.3924,22.3732,22.386,77761.0
2017-07-28 13:10:00,35.05,35.07,35.03,35.06,113210.0,22.386,22.3988,22.3732,22.3924,113210.0
2017-07-28 13:20:00,35.06,35.08,35.05,35.05,98340.0,22.3924,22.4052,22.386,22.386,98340.0
2017-07-28 13:30:00,35.05,35.12,35.05,35.1,309337.0,22.386,22.4307,22.386,22.4179,309337.0
2017-07-28 13:40:00,35.1,35.11,35.03,35.04,83120.0,22.4179,22.4243,22.3732,22.3796,83120.0
2017-07-28 13:50:00,35.04,35.05,35.01,35.02,37944.0,22.3796,22.386,22.3605,22.3668,37944.0
2017-07-28 14:00:00,35.01,35.05,34.99,35.04,82636.0,22.3605,22.386,22.3477,22.3796,82636.0
2017-07-28 14:10:00,35.05,35.06,35.03,35.05,60110.0,22.386,22.3924,22.3732,22.386,60110.0
2017-07-28 14:20:00,35.06,35.13,35.05,35.13,116955.0,22.3924,22.4371,22.386,22.4371,116955.0
2017-07-28 14:30:00,35.12,35.13,35.08,35.09,77052.0,22.4307,22.4371,22.4052,22.4116,77052.0
2017-07-28 14:40:00,35.09,35.12,35.07,35.11,101341.0,22.4116,22.4307,22.3988,22.4243,101341.0
2017-07-28 14:50:00,35.12,35.16,35.12,35.15,76711.0,22.4307,22.4563,22.4307,22.4499,76711.0
2017-07-28 15:00:00,35.15,35.16,35.14,35.15,72360.0,22.4499,22.4563,22.4435,22.4499,72360.0
2017-07-28 15:10:00,35.14,35.17,35.14,35.15,141913.0,22.4435,22.4627,22.4435,22.4499,141913.0
2017-07-28 15:20:00,35.16,35.16,35.12,35.14,100019.0,22.4563,22.4563,22.4307,22.4435,100019.0
2017-07-28 15:30:00,35.14,35.15,35.12,35.13,130817.0,22.4435,22.4499,22.4307,22.4371,130817.0
2017-07-28 15:40:00,35.14,35.17,35.13,35.14,141537.0,22.4435,22.4627,22.4371,22.4435,141537.0
2017-07-28 15:50:00,35.14,35.16,35.13,35.16,212457.0,22.4435,22.4563,22.4371,22.4563,212457.0
2017-07-31 09:30:00,35.34,35.35,35.27,35.27,370643.0,22.5712,22.5776,22.5265,22.5265,370643.0
2017-07-31 09:40:00,35.26,35.28,35.2,35.26,199579.0,22.5201,22.5329,22.4818,22.5201,199579.0
2017-07-31 09:50:00,35.25,35.25,35.1,35.14,403038.0,22.5137,22.5137,22.4179,22.4435,403038.0
2017-07-31 10:00:00,35.14,35.16,35.07,35.15,145935.0,22.4435,22.4563,22.3988,22.4499,145935.0
2017-07-31 10:10:00,35.16,35.16,35.11,35.13,115544.0,22.4563,22.4563,22.4243,22.4371,115544.0
2017-07-31 10:20:00,35.13,35.14,35.08,35.11,139158.0,22.4371,22.4435,22.4052,22.4243,139158.0
2017-07-31 10:30:00,35.1,35.12,35.07,35.12,82017.0,22.4179,22.4307,22.3988,22.4307,82017.0
2017-07-31 10:40:00,35.12,35.14,35.11,35.12,77692.0,22.4307,22.4435,22.4243,22.4307,77692.0
2017-07-31 10:50:00,35.12,35.13,35.06,35.12,101570.0,22.4307,22.4371,22.3924,22.4307,101570.0
2017-07-31 11:00:00,35.12,35.17,35.12,35.14,90085.0,22.4307,22.4627,22.4307,22.4435,90085.0
2017-07-31 11:10:00,35.15,35.16,35.12,35.13,95334.0,22.4499,22.4563,22.4307,22.4371,95334.0
2017-07-31 11:20:00,35.14,35.18,35.12,35.16,124448.0,22.4435,22.469,22.4307,22.4563,124448.0
2017-07-31 11:30:00,35.16,35.27,35.16,35.22,419542.0,22.4563,22.5265,22.4563,22.4946,419542.0
2017-07-31 11:40:00,35.23,35.24,35.2,35.22,132247.0,22.501,22.5074,22.4818,22.4946,132247.0
2017-07-31 11:50:00,35.23,35.24,35.2,35.23,94792.0,22.501,22.5074,22.4818,22.501,94792.0
2017-07-31 12:00:00,35.23,35.27,35.22,35.25,89538.0,22.501,22.5265,22.4946,22.5137,89538.0
2017-07-31 12:10:00,35.25,35.26,35.23,35.25,44306.0,22.5137,22.5201,22.501,22.5137,44306.0
2017-07-31 12:20:00,35.26,35.26,35.23,35.24,24571.0,22.5201,22.5201,22.501,22.5074,24571.0
2017-07-31 12:30:00,35.24,35.29,35.24,35.28,50886.0,22.5074,22.5393,22.5074,22.5329,50886.0
2017-07-31 12:40:00,35.29,35.29,35.26,35.27,82594.0,22.5393,22.5393,22.5201,22.5265,82594.0
2017-07-31 12:50:00,35.27,35.29,35.26,35.27,47709.0,22.5265,22.5393,22.5201,22.5265,47709.0
2017-07-31 13:00:00,35.27,35.29,35.26,35.26,49129.0,22.5265,22.5393,22.5201,22.5201,49129.0
2017-07-31 13:10:00,35.26,35.28,35.23,35.24,155047.0,22.5201,22.5329,22.501,22.5074,155047.0
2017-07-31 13:20:00,35.25,35.28,35.23,35.27,36901.0,22.5137,22.5329,22.501,22.5265,36901.0
2017-07-31 13:30:00,35.26,35.3,35.26,35.29,62093.0,22.5201,22.5457,22.5201,22.5393,62093.0
2017-07-31 13:40:00,35.29,35.32,35.29,35.3,121612.0,22.5393,22.5585,22.5393,22.5457,121612.0
2017-07-31 13:50:00,35.3,35.31,35.27,35.28,92118.0,22.5457,22.5521,22.5265,22.5329,92118.0
2017-07-31 14:00:00,35.27,35.32,35.26,35.31,57763.0,22.5265,22.5585,22.5201,22.5521,57763.0
2017-07-31 14:10:00,35.31,35.31,35.27,35.28,50238.0,22.5521,22.5521,22.5265,22.5329,50238.0
2017-07-31 14:20:00,35.28,35.33,35.27,35.32,98022.0,22.5329,22.5648,22.5265,22.5585,98022.0
2017-07-31 14:30:00,35.33,35.33,35.28,35.3,60739.0,22.5648,22.5648,22.5329,22.5457,60739.0
2017-07-31 14:40:00,35.29,35.29,35.27,35.28,64780.0,22.5393,22.5393,22.5265,22.5329,64780.0
2017-07-31 14:50:00,35.28,35.3,35.28,35.29,47706.0,22.5329,22.5457,22.5329,22.5393,47706.0
2017-07-31 15:00:00,35.3,35.31,35.26,35.27,64547.0,22.5457,22.5521,22.5201,22.5265,64547.0
2017-07-31 15:10:00,35.27,35.28,35.24,35.24,132313.0,22.5265,22.5329,22.5074,22.5074,132313.0
2017-07-31 15:20:00,35.24,35.26,35.23,35.23,105917.0,22.5074,22.5201,22.501,22.501,105917.0
2017-07-31 15:30:00,35.24,35.28,35.22,35.23,340747.0,22.5074,22.5329,22.4946,22.501,340747.0
2017-07-31 15:40:00,35.23,35.24,35.21,35.22,277159.0,22.501,22.5074,22.4882,22.4946,277159.0
2017-07-31 15:50:00,35.22,35.23,35.13,35.16,652271.0,22.4946,22.501,22.4371,22.4563,652271.0
2017-08-01 09:30:00,36.16,36.32,36.1,36.31,1020544.0,23.095,23.1971,23.0566,23.1908,1020544.0
2017-08-01 09:40:00,36.31,36.38,36.29,36.34,510935.0,23.1908,23.2355,23.178,23.2099,510935.0
2017-08-01 09:50:00,36.34,36.43,36.32,36.37,650313.0,23.2099,23.2674,23.1971,23.2291,650313.0
2017-08-01 10:00:00,36.36,36.52,36.36,36.51,450290.0,23.2227,23.3249,23.2227,23.3185,450290.0
2017-08-01 10:10:00,36.51,36.52,36.41,36.45,567069.0,23.3185,23.3249,23.2546,23.2802,567069.0
2017-08-01 10:20:00,36.45,36.47,36.4,36.46,335695.0,23.2802,23.2929,23.2482,23.2866,335695.0
2017-08-01 10:30:00,36.47,36.51,36.43,36.46,344111.0,23.2929,23.3185,23.2674,23.2866,344111.0
2017-08-01 10:40:00,36.46,36.5,36.44,36.47,250879.0,23.2866,23.3121,23.2738,23.2929,250879.0
2017-08-01 10:50:00,36.47,36.53,36.42,36.51,358781.0,23.2929,23.3313,23.261,23.3185,358781.0
2017-08-01 11:00:00,36.5,36.54,36.39,36.41,334403.0,23.3121,23.3377,23.2419,23.2546,334403.0
2017-08-01 11:10:00,36.41,36.41,36.2,36.2,401752.0,23.2546,23.2546,23.1205,23.1205,401752.0
2017-08-01 11:20:00,36.2,36.27,36.16,36.25,281035.0,23.1205,23.1652,23.095,23.1524,281035.0
2017-08-01 11:30:00,36.25,36.26,36.12,36.12,305010.0,23.1524,23.1588,23.0694,23.0694,305010.0
2017-08-01 11:40:00,36.13,36.18,36.1,36.16,117918.0,23.0758,23.1077,23.0566,23.095,117918.0
2017-08-01 11:50:00,36.16,36.2,36.15,36.19,143698.0,23.095,23.1205,23.0886,23.1141,143698.0
2017-08-01 12:00:00,36.18,36.22,36.15,36.2,124658.0,23.1077,23.1333,23.0886,23.1205,124658.0
2017-08-01 12:10:00,36.2,36.21,36.16,36.17,114591.0,23.1205,23.1269,23.095,23.1013,114591.0
2017-08-01 12:20:00,36.17,36.18,36.14,36.16,114867.0,23.1013,23.1077,23.0822,23.095,114867.0
2017-08-01 12:30:00,36.16,36.22,36.14,36.22,64391.0,23.095,23.1333,23.0822,23.1333,64391.0
2017-08-01 12:40:00,36.22,36.24,36.17,36.19,113336.0,23.1333,23.146,23.1013,23.1141,113336.0
2017-08-01 12:50:00,36.19,36.23,36.18,36.23,56655.0,23.1141,23.1397,23.1077,23.1397,56655.0
2017-08-01 13:00:00,36.23,36.27,36.21,36.26,58745.0,23.1397,23.1652,23.1269,23.1588,58745.0
2017-08-01 13:10:00,36.26,36.26,36.22,36.23,42400.0,23.1588,23.1588,23.1333,23.1397,42400.0
2017-08-01 13:20:00,36.24,36.25,36.21,36.25,57791.0,23.146,23.1524,23.1269,23.1524,57791.0
2017-08-01 13:30:00,36.25,36.25,36.19,36.22,79013.0,23.1524,23.1524,23.1141,23.1333,79013.0
2017-08-01 13:40:00,36.22,36.24,36.19,36.22,93903.0,23.1333,23.146,23.1141,23.1333,93903.0
2017-08-01 13:50:00,36.23,36.24,36.21,36.23,68327.0,23.1397,23.146,23.1269,23.1397,68327.0
2017-08-01 14:00:00,36.24,36.25,36.22,36.25,83013.0,23.146,23.1524,23.1333,23.1524,83013.0
2017-08-01 14:10:00,36.25,36.3,36.24,36.3,70532.0,23.1524,23.1844,23.146,23.1844,70532.0
2017-08-01 14:20:00,36.3,36.33,36.29,36.31,104736.0,23.1844,23.2035,23.178,23.1908,104736.0
2017-08-01 14:30:00,36.31,36.32,36.29,36.3,65095.0,23.1908,23.1971,23.178,23.1844,65095.0
2017-08-01 14:40:00,36.3,36.3,36.22,36.28,185872.0,23.1844,23.1844,23.1333,23.1716,185872.0
2017-08-01 14:50:00,36.28,36.29,36.24,36.25,85165.0,23.1716,23.178,23.146,23.1524,85165.0
2017-08-01 15:00:00,36.25,36.26,36.23,36.26,87513.0,23.1524,23.1588,23.1397,23.1588,87513.0
2017-08-01 15:10:00,36.25,36.28,36.24,36.28,90796.0,23.1524,23.1716,23.146,23.1716,90796.0
2017-08-01 15:20:00,36.28,36.3,36.26,36.26,79999.0,23.1716,23.1844,23.1588,23.1588,79999.0
2017-08-01 15:30:00,36.27,36.27,36.21,36.22,177074.0,23.1652,23.1652,23.1269,23.1333,177074.0
2017-08-01 15:40:00,36.21,36.24,36.2,36.23,314162.0,23.1269,23.146,23.1205,23.1397,314162.0
2017-08-01 15:50:00,36.23,36.27,36.22,36.27,577709.0,23.1397,23.1652,23.1333,23.1652,577709.0
2017-08-02 09:30:00,36.17,36.28,36.14,36.27,467290.0,23.1013,23.1716,23.0822,23.1652,467290.0
2017-08-02 09:40:00,36.27,36.31,36.23,36.23,200801.0,23.1652,23.1908,23.1397,23.1397,200801.0
2017-08-02 09:50:00,36.23,36.29,36.23,36.28,132389.0,23.1397,23.178,23.1397,23.1716,132389.0
2017-08-02 10:00:00,36.29,36.31,36.25,36.3,145689.0,23.178,23.1908,23.1524,23.1844,145689.0
2017-08-02 10:10:00,36.3,36.32,36.28,36.29,111029.0,23.1844,23.1971,23.1716,23.178,111029.0
2017-08-02 10:20:00,36.29,36.3,36.21,36.25,127346.0,23.178,23.1844,23.1269,23.1524,127346.0
2017-08-02 10:30:00,36.25,36.33,36.2,36.28,176530.0,23.1524,23.2035,23.1205,23.1716,176530.0
2017-08-02 10:40:00,36.28,36.29,36.21,36.25,125925.0,23.1716,23.178,23.1269,23.1524,125925.0
2017-08-02 10:50:00,36.26,36.29,36.23,36.26,86454.0,23.1588,23.178,23.1397,23.1588,86454.0
2017-08-02 11:00:00,36.27,36.47,36.25,36.47,228252.0,23.1652,23.2929,23.1524,23.2929,228252.0
2017-08-02 11:10:00,36.47,36.48,36.4,36.43,84249.0,23.2929,23.2993,23.2482,23.2674,84249.0
2017-08-02 11:20:00,36.44,36.49,36.44,36.48,85230.0,23.2738,23.3057,23.2738,23.2993,85230.0
2017-08-02 11:30:00,36.48,36.49,36.45,36.46,103766.0,23.2993,23.3057,23.2802,23.2866,103766.0
2017-08-02 11:40:00,36.46,36.47,36.42,36.44,86893.0,23.2866,23.2929,23.261,23.2738,86893.0
2017-08-02 11:50:00,36.44,36.45,36.4,36.4,91522.0,23.2738,23.2802,23.2482,23.2482,91522.0
2017-08-02 12:00:00,36.4,36.44,36.4,36.44,65438.0,23.2482,23.2738,23.2482,23.2738,65438.0
2017-08-02 12:10:00,36.44,36.44,36.41,36.41,32161.0,23.2738,23.2738,23.2546,23.2546,32161.0
2017-08-02 12:20:00,36.42,36.44,36.4,36.4,59321.0,23.261,23.2738,23.2482,23.2482,59321.0
2017-08-02 12:30:00,36.41,36.42,36.4,36.4,31091.0,23.2546,23.261,23.2482,23.2482,31091.0
2017-08-02 12:40:00,36.41,36.42,36.39,36.42,39222.0,23.2546,23.261,23.2419,23.261,39222.0
2017-08-02 12:50:00,36.41,36.47,36.41,36.47,63880.0,23.2546,23.2929,23.2546,23.2929,63880.0
2017-08-02 13:00:00,36.46,36.54,36.46,36.53,143113.0,23.2866,23.3377,23.2866,23.3313,143113.0
2017-08-02 13:10:00,36.54,36.58,36.52,36.55,76863.0,23.3377,23.3632,23.3249,23.344,76863.0
2017-08-02 13:20:00,36.55,36.57,36.51,36.53,50515.0,23.344,23.3568,23.3185,23.3313,50515.0
2017-08-02 13:30:00,36.53,36.54,36.49,36.5,29045.0,23.3313,23.3377,23.3057,23.3121,29045.0
2017-08-02 13:40:00,36.49,36.51,36.49,36.5,36582.0,23.3057,23.3185,23.3057,23.3121,36582.0
2017-08-02 13:50:00,36.49,36.51,36.49,36.51,39914.0,23.3057,23.3185,23.3057,23.3185,39914.0
2017-08-02 14:00:00,36.51,36.51,36.48,36.5,45972.0,23.3185,23.3185,23.2993,23.3121,45972.0
2017-08-02 14:10:00,36.5,36.51,36.48,36.5,38534.0,23.3121,23.3185,23.2993,23.3121,38534.0
2017-08-02 14:20:00,36.5,36.53,36.49,36.5,73219.0,23.3121,23.3313,23.3057,23.3121,73219.0
2017-08-02 14:30:00,36.5,36.54,36.49,36.52,46138.0,23.3121,23.3377,23.3057,23.3249,46138.0
2017-08-02 14:40:00,36.52,36.52,36.48,36.5,92054.0,23.3249,23.3249,23.2993,23.3121,92054.0
2017-08-02 14:50:00,36.5,36.53,36.48,36.52,102623.0,23.3121,23.3313,23.2993,23.3249,102623.0
2017-08-02 15:00:00,36.52,36.53,36.46,36.46,104241.0,23.3249,23.3313,23.2866,23.2866,104241.0
2017-08-02 15:10:00,36.46,36.47,36.4,36.4,83257.0,23.2866,23.2929,23.2482,23.2482,83257.0
2017-08-02 15:20:00,36.4,36.44,36.39,36.43,76203.0,23.2482,23.2738,23.2419,23.2674,76203.0
2017-08-02 15:30:00,36.42,36.43,36.39,36.4,76986.0,23.261,23.2674,23.2419,23.2482,76986.0
2017-08-02 15:40:00,36.39,36.44,36.39,36.42,142289.0,23.2419,23.2738,23.2419,23.261,142289.0
2017-08-02 15:50:00,36.43,36.43,36.4,36.4,264312.0,23.2674,23.2674,23.2482,23.2482,264312.0
2017-08-03 09:30:00,36.24,36.28,36.18,36.2,236819.0,23.146,23.1716,23.1077,23.1205,236819.0
2017-08-03 09:40:00,36.2,36.22,36.17,36.2,160083.0,23.1205,23.1333,23.1013,23.1205,160083.0
2017-08-03 09:50:00,36.2,36.22,36.17,36.17,181213.0,23.1205,23.1333,23.1013,23.1013,181213.0
2017-08-03 10:00:00,36.17,36.24,36.15,36.23,132322.0,23.1013,23.146,23.0886,23.1397,132322.0
2017-08-03 10:10:00,36.24,36.26,36.2,36.24,68423.0,23.146,23.1588,23.1205,23.146,68423.0
2017-08-03 10:20:00,36.23,36.24,36.16,36.16,149089.0,23.1397,23.146,23.095,23.095,149089.0
2017-08-03 10:30:00,36.17,36.23,36.17,36.18,115098.0,23.1013,23.1397,23.1013,23.1077,115098.0
2017-08-03 10:40:00,36.19,36.26,36.16,36.24,101166.0,23.1141,23.1588,23.095,23.146,101166.0
2017-08-03 10:50:00,36.23,36.26,36.21,36.26,173403.0,23.1397,23.1588,23.1269,23.1588,173403.0
2017-08-03 11:00:00,36.26,36.3,36.26,36.3,62039.0,23.1588,23.1844,23.1588,23.1844,62039.0
2017-08-03 11:10:00,36.3,36.35,36.29,36.33,102232.0,23.1844,23.2163,23.178,23.2035,102232.0
2017-08-03 11:20:00,36.33,36.38,36.29,36.37,110221.0,23.2035,23.2355,23.178,23.2291,110221.0
2017-08-03 11:30:00,36.37,36.4,36.33,36.36,161279.0,23.2291,23.2482,23.2035,23.2227,161279.0
2017-08-03 11:40:00,36.36,36.38,36.34,36.34,53713.0,23.2227,23.2355,23.2099,23.2099,53713.0
2017-08-03 11:50:00,36.34,36.35,36.28,36.29,47531.0,23.2099,23.2163,23.1716,23.178,47531.0
2017-08-03 12:00:00,36.29,36.31,36.28,36.3,25566.0,23.178,23.1908,23.1716,23.1844,25566.0
2017-08-03 12:10:00,36.3,36.31,36.23,36.25,61136.0,23.1844,23.1908,23.1397,23.1524,61136.0
2017-08-03 12:20:00,36.25,36.25,36.2,36.21,39196.0,23.1524,23.1524,23.1205,23.1269,39196.0
2017-08-03 12:30:00,36.22,36.24,36.21,36.23,36145.0,23.1333,23.146,23.1269,23.1397,36145.0
2017-08-03 12:40:00,36.22,36.23,36.19,36.2,64676.0,23.1333,23.1397,23.1141,23.1205,64676.0
2017-08-03 12:50:00,36.21,36.21,36.19,36.2,30524.0,23.1269,23.1269,23.1141,23.1205,30524.0
2017-08-03 13:00:00,36.21,36.25,36.21,36.23,27425.0,23.1269,23.1524,23.1269,23.1397,27425.0
2017-08-03 13:10:00,36.23,36.25,36.22,36.23,37694.0,23.1397,23.1524,23.1333,23.1397,37694.0
2017-08-03 13:20:00,36.23,36.25,36.22,36.24,61307.0,23.1397,23.1524,23.1333,23.146,61307.0
2017-08-03 13:30:00,36.24,36.25,36.21,36.23,68268.0,23.146,23.1524,23.1269,23.1397,68268.0
2017-08-03 13:40:00,36.23,36.24,36.19,36.19,47509.0,23.1397,23.146,23.1141,23.1141,47509.0
2017-08-03 13:50:00,36.2,36.21,36.19,36.21,33835.0,23.1205,23.1269,23.1141,23.1269,33835.0
2017-08-03 14:00:00,36.2,36.21,36.16,36.16,73534.0,23.1205,23.1269,23.095,23.095,73534.0
2017-08-03 14:10:00,36.16,36.2,36.16,36.2,96169.0,23.095,23.1205,23.095,23.1205,96169.0
2017-08-03 14:20:00,36.19,36.2,36.15,36.15,62411.0,23.1141,23.1205,23.0886,23.0886,62411.0
2017-08-03 14:30:00,36.16,36.16,36.13,36.13,88749.0,23.095,23.095,23.0758,23.0758,88749.0
2017-08-03 14:40:00,36.14,36.15,36.13,36.15,61054.0,23.0822,23.0886,23.0758,23.0886,61054.0
2017-08-03 14:50:00,36.15,36.16,36.12,36.14,62408.0,23.0886,23.095,23.0694,23.0822,62408.0
2017-08-03 15:00:00,36.13,36.19,36.13,36.19,124181.0,23.0758,23.1141,23.0758,23.1141,124181.0
2017-08-03 15:10:00,36.19,36.2,36.15,36.16,97753.0,23.1141,23.1205,23.0886,23.095,97753.0
2017-08-03 15:20:00,36.16,36.18,36.15,36.16,75533.0,23.095,23.1077,23.0886,23.095,75533.0
2017-08-03 15:30:00,36.16,36.17,36.11,36.16,162484.0,23.095,23.1013,23.063,23.095,162484.0
2017-08-03 15:40:00,36.16,36.17,36.14,36.15,148832.0,23.095,23.1013,23.0822,23.0886,148832.0
2017-08-03 15:50:00,36.15,36.16,36.13,36.14,316541.0,23.0886,23.095,23.0758,23.0822,316541.0
2017-08-04 09:30:00,36.24,36.32,36.23,36.3,183852.0,23.146,23.1971,23.1397,23.1844,183852.0
2017-08-04 09:40:00,36.3,36.38,36.27,36.29,102262.0,23.1844,23.2355,23.1652,23.178,102262.0
2017-08-04 09:50:00,36.29,36.35,36.28,36.3,142139.0,23.178,23.2163,23.1716,23.1844,142139.0
2017-08-04 10:00:00,36.3,36.3,36.24,36.25,61842.0,23.1844,23.1844,23.146,23.1524,61842.0
2017-08-04 10:10:00,36.24,36.28,36.21,36.27,109327.0,23.146,23.1716,23.1269,23.1652,109327.0
2017-08-04 10:20:00,36.27,36.32,36.25,36.29,82069.0,23.1652,23.1971,23.1524,23.178,82069.0
2017-08-04 10:30:00,36.28,36.37,36.28,36.3,124971.0,23.1716,23.2291,23.1716,23.1844,124971.0
2017-08-04 10:40:00,36.3,36.34,36.29,36.33,87429.0,23.1844,23.2099,23.178,23.2035,87429.0
2017-08-04 10:50:00,36.32,36.32,36.27,36.3,65027.0,23.1971,23.1971,23.1652,23.1844,65027.0
2017-08-04 11:00:00,36.3,36.35,36.3,36.34,65631.0,23.1844,23.2163,23.1844,23.2099,65631.0
2017-08-04 11:10:00,36.34,36.36,36.32,36.34,62321.0,23.2099,23.2227,23.1971,23.2099,62321.0
2017-08-04 11:20:00,36.35,36.36,36.29,36.31,107463.0,23.2163,23.2227,23.178,23.1908,107463.0
2017-08-04 11:30:00,36.32,36.33,36.23,36.28,165678.0,23.1971,23.2035,23.1397,23.1716,165678.0
2017-08-04 11:40:00,36.28,36.34,36.28,36.34,60775.0,23.1716,23.2099,23.1716,23.2099,60775.0
2017-08-04 11:50:00,36.34,36.39,36.32,36.38,154794.0,23.2099,23.2419,23.1971,23.2355,154794.0
2017-08-04 12:00:00,36.38,36.4,36.32,36.33,107328.0,23.2355,23.2482,23.1971,23.2035,107328.0
2017-08-04 12:10:00,36.33,36.35,36.33,36.34,28946.0,23.2035,23.2163,23.2035,23.2099,28946.0
2017-08-04 12:20:00,36.34,36.4,36.34,36.39,53285.0,23.2099,23.2482,23.2099,23.2419,53285.0
2017-08-04 12:30:00,36.4,36.4,36.36,36.4,58744.0,23.2482,23.2482,23.2227,23.2482,58744.0
2017-08-04 12:40:00,36.4,36.4,36.35,36.35,38351.0,23.2482,23.2482,23.2163,23.2163,38351.0
2017-08-04 12:50:00,36.35,36.38,36.35,36.38,26856.0,23.2163,23.2355,23.2163,23.2355,26856.0
2017-08-04 13:00:00,36.38,36.38,36.34,36.37,102702.0,23.2355,23.2355,23.2099,23.2291,102702.0
2017-08-04 13:10:00,36.37,36.39,36.37,36.38,24577.0,23.2291,23.2419,23.2291,23.2355,24577.0
2017-08-04 13:20:00,36.38,36.41,36.37,36.39,48775.0,23.2355,23.2546,23.2291,23.2419,48775.0
2017-08-04 13:30:00,36.39,36.39,36.37,36.38,37831.0,23.2419,23.2419,23.2291,23.2355,37831.0
2017-08-04 13:40:00,36.38,36.4,36.37,36.38,27306.0,23.2355,23.2482,23.2291,23.2355,27306.0
2017-08-04 13:50:00,36.38,36.39,36.37,36.38,38834.0,23.2355,23.2419,23.2291,23.2355,38834.0
2017-08-04 14:00:00,36.39,36.39,36.36,36.38,26915.0,23.2419,23.2419,23.2227,23.2355,26915.0
2017-08-04 14:10:00,36.37,36.38,36.36,36.37,41385.0,23.2291,23.2355,23.2227,23.2291,41385.0
2017-08-04 14:20:00,36.37,36.38,36.36,36.37,48471.0,23.2291,23.2355,23.2227,23.2291,48471.0
2017-08-04 14:30:00,36.37,36.39,36.36,36.37,33438.0,23.2291,23.2419,23.2227,23.2291,33438.0
2017-08-04 14:40:00,36.37,36.37,36.36,36.37,27360.0,23.2291,23.2291,23.2227,23.2291,27360.0
2017-08-04 14:50:00,36.37,36.4,36.36,36.38,85159.0,23.2291,23.2482,23.2227,23.2355,85159.0
2017-08-04 15:00:00,36.37,36.39,36.37,36.37,31459.0,23.2291,23.2419,23.2291,23.2291,31459.0
2017-08-04 15:10:00,36.38,36.38,36.36,36.38,47269.0,23.2355,23.2355,23.2227,23.2355,47269.0
2017-08-04 15:20:00,36.38,36.38,36.36,36.37,44064.0,23.2355,23.2355,23.2227,23.2291,44064.0
2017-08-04 15:30:00,36.36,36.37,36.33,36.34,93034.0,23.2227,23.2291,23.2035,23.2099,93034.0
2017-08-04 15:40:00,36.34,36.35,36.31,36.33,169496.0,23.2099,23.2163,23.1908,23.2035,169496.0
2017-08-04 15:50:00,36.33,36.36,36.32,36.33,237177.0,23.2035,23.2227,23.1971,23.2035,237177.0
2017-08-07 09:30:00,36.4,36.5,36.35,36.5,412603.0,23.2482,23.3121,23.2163,23.3121,412603.0
2017-08-07 09:40:00,36.49,36.52,36.44,36.5,219341.0,23.3057,23.3249,23.2738,23.3121,219341.0
2017-08-07 09:50:00,36.51,36.59,36.5,36.57,283259.0,23.3185,23.3696,23.3121,23.3568,283259.0
2017-08-07 10:00:00,36.58,36.63,36.57,36.59,131734.0,23.3632,23.3951,23.3568,23.3696,131734.0
2017-08-07 10:10:00,36.59,36.68,36.58,36.68,503841.0,23.3696,23.4271,23.3632,23.4271,503841.0
2017-08-07 10:20:00,36.68,36.7,36.66,36.68,149227.0,23.4271,23.4398,23.4143,23.4271,149227.0
2017-08-07 10:30:00,36.67,36.68,36.61,36.66,124992.0,23.4207,23.4271,23.3824,23.4143,124992.0
2017-08-07 10:40:00,36.65,36.66,36.52,36.57,274090.0,23.4079,23.4143,23.3249,23.3568,274090.0
2017-08-07 10:50:00,36.56,36.66,36.54,36.6,356481.0,23.3504,23.4143,23.3377,23.376,356481.0
2017-08-07 11:00:00,36.59,36.63,36.59,36.61,90711.0,23.3696,23.3951,23.3696,23.3824,90711.0
2017-08-07 11:10:00,36.61,36.66,36.6,36.66,245966.0,23.3824,23.4143,23.376,23.4143,245966.0
2017-08-07 11:20:00,36.66,36.7,36.61,36.69,305651.0,23.4143,23.4398,23.3824,23.4335,305651.0
2017-08-07 11:30:00,36.69,36.7,36.61,36.64,298822.0,23.4335,23.4398,23.3824,23.4015,298822.0
2017-08-07 11:40:00,36.65,36.67,36.64,36.67,50103.0,23.4079,23.4207,23.4015,23.4207,50103.0
2017-08-07 11:50:00,36.67,36.75,36.67,36.73,389432.0,23.4207,23.4718,23.4207,23.459,389432.0
2017-08-07 12:00:00,36.73,36.74,36.7,36.73,94073.0,23.459,23.4654,23.4398,23.459,94073.0
2017-08-07 12:10:00,36.73,36.77,36.7,36.75,223619.0,23.459,23.4846,23.4398,23.4718,223619.0
2017-08-07 12:20:00,36.75,36.77,36.73,36.75,110270.0,23.4718,23.4846,23.459,23.4718,110270.0
2017-08-07 12:30:00,36.76,36.76,36.73,36.73,67300.0,23.4782,23.4782,23.459,23.459,67300.0
2017-08-07 12:40:00,36.74,36.76,36.73,36.76,31750.0,23.4654,23.4782,23.459,23.4782,31750.0
2017-08-07 12:50:00,36.76,36.77,36.72,36.73,103384.0,23.4782,23.4846,23.4526,23.459,103384.0
2017-08-07 13:00:00,36.73,36.79,36.73,36.75,143654.0,23.459,23.4973,23.459,23.4718,143654.0
2017-08-07 13:10:00,36.76,36.79,36.74,36.78,62473.0,23.4782,23.4973,23.4654,23.4909,62473.0
2017-08-07 13:20:00,36.78,36.79,36.75,36.77,55633.0,23.4909,23.4973,23.4718,23.4846,55633.0
2017-08-07 13:30:00,36.78,36.78,36.77,36.78,56859.0,23.4909,23.4909,23.4846,23.4909,56859.0
2017-08-07 13:40:00,36.78,36.78,36.74,36.75,72706.0,23.4909,23.4909,23.4654,23.4718,72706.0
2017-08-07 13:50:00,36.74,36.75,36.69,36.69,143837.0,23.4654,23.4718,23.4335,23.4335,143837.0
2017-08-07 14:00:00,36.69,36.74,36.69,36.7,66578.0,23.4335,23.4654,23.4335,23.4398,66578.0
2017-08-07 14:10:00,36.7,36.72,36.7,36.7,43577.0,23.4398,23.4526,23.4398,23.4398,43577.0
2017-08-07 14:20:00,36.7,36.74,36.7,36.74,60943.0,23.4398,23.4654,23.4398,23.4654,60943.0
2017-08-07 14:30:00,36.74,36.76,36.73,36.74,90280.0,23.4654,23.4782,23.459,23.4654,90280.0
2017-08-07 14:40:00,36.74,36.75,36.74,36.74,43943.0,23.4654,23.4718,23.4654,23.4654,43943.0
2017-08-07 14:50:00,36.74,36.75,36.71,36.71,105562.0,23.4654,23.4718,23.4462,23.4462,105562.0
2017-08-07 15:00:00,36.7,36.73,36.7,36.71,73219.0,23.4398,23.459,23.4398,23.4462,73219.0
2017-08-07 15:10:00,36.7,36.76,36.68,36.75,126628.0,23.4398,23.4782,23.4271,23.4718,126628.0
2017-08-07 15:20:00,36.74,36.75,36.68,36.73,160546.0,23.4654,23.4718,23.4271,23.459,160546.0
2017-08-07 15:30:00,36.73,36.74,36.7,36.73,116238.0,23.459,23.4654,23.4398,23.459,116238.0
2017-08-07 15:40:00,36.73,36.76,36.72,36.75,234792.0,23.459,23.4782,23.4526,23.4718,234792.0
2017-08-07 15:50:00,36.76,36.76,36.72,36.74,406335.0,23.4782,23.4782,23.4526,23.4654,406335.0
2017-08-08 09:30:00,36.73,36.78,36.71,36.77,210655.0,23.459,23.4909,23.4462,23.4846,210655.0
2017-08-08 09:40:00,36.77,36.79,36.73,36.74,120613.0,23.4846,23.4973,23.459,23.4654,120613.0
2017-08-08 09:50:00,36.74,36.81,36.73,36.8,185753.0,23.4654,23.5101,23.459,23.5037,185753.0
2017-08-08 10:00:00,36.79,36.8,36.71,36.77,121202.0,23.4973,23.5037,23.4462,23.4846,121202.0
2017-08-08 10:10:00,36.77,36.8,36.75,36.79,67235.0,23.4846,23.5037,23.4718,23.4973,67235.0
2017-08-08 10:20:00,36.79,36.83,36.78,36.8,139449.0,23.4973,23.5229,23.4909,23.5037,139449.0
2017-08-08 10:30:00,36.8,36.8,36.76,36.79,64924.0,23.5037,23.5037,23.4782,23.4973,64924.0
2017-08-08 10:40:00,36.78,36.8,36.77,36.78,46055.0,23.4909,23.5037,23.4846,23.4909,46055.0
2017-08-08 10:50:00,36.77,36.8,36.76,36.77,59300.0,23.4846,23.5037,23.4782,23.4846,59300.0
2017-08-08 11:00:00,36.77,36.8,36.75,36.76,67840.0,23.4846,23.5037,23.4718,23.4782,67840.0
2017-08-08 11:10:00,36.75,36.8,36.75,36.77,80785.0,23.4718,23.5037,23.4718,23.4846,80785.0
2017-08-08 11:20:00,36.77,36.78,36.71,36.72,95420.0,23.4846,23.4909,23.4462,23.4526,95420.0
2017-08-08 11:30:00,36.72,36.72,36.66,36.67,140037.0,23.4526,23.4526,23.4143,23.4207,140037.0
2017-08-08 11:40:00,36.68,36.68,36.66,36.66,73604.0,23.4271,23.4271,23.4143,23.4143,73604.0
2017-08-08 11:50:00,36.66,36.68,36.65,36.66,70083.0,23.4143,23.4271,23.4079,23.4143,70083.0
2017-08-08 12:00:00,36.66,36.7,36.65,36.69,138298.0,23.4143,23.4398,23.4079,23.4335,138298.0
2017-08-08 12:10:00,36.69,36.69,36.63,36.65,112920.0,23.4335,23.4335,23.3951,23.4079,112920.0
2017-08-08 12:20:00,36.64,36.66,36.6,36.62,130954.0,23.4015,23.4143,23.376,23.3887,130954.0
2017-08-08 12:30:00,36.61,36.62,36.59,36.6,86374.0,23.3824,23.3887,23.3696,23.376,86374.0
2017-08-08 12:40:00,36.59,36.62,36.58,36.58,69975.0,23.3696,23.3887,23.3632,23.3632,69975.0
2017-08-08 12:50:00,36.59,36.59,36.57,36.57,38302.0,23.3696,23.3696,23.3568,23.3568,38302.0
2017-08-08 13:00:00,36.57,36.59,36.56,36.58,75673.0,23.3568,23.3696,23.3504,23.3632,75673.0
2017-08-08 13:10:00,36.59,36.62,36.58,36.62,32050.0,23.3696,23.3887,23.3632,23.3887,32050.0
2017-08-08 13:20:00,36.62,36.64,36.61,36.61,93548.0,23.3887,23.4015,23.3824,23.3824,93548.0
2017-08-08 13:30:00,36.62,36.64,36.59,36.59,72754.0,23.3887,23.4015,23.3696,23.3696,72754.0
2017-08-08 13:40:00,36.6,36.62,36.57,36.59,86972.0,23.376,23.3887,23.3568,23.3696,86972.0
2017-08-08 13:50:00,36.58,36.59,36.57,36.59,30034.0,23.3632,23.3696,23.3568,23.3696,30034.0
2017-08-08 14:00:00,36.58,36.6,36.57,36.59,43440.0,23.3632,23.376,23.3568,23.3696,43440.0
2017-08-08 14:10:00,36.59,36.64,36.59,36.63,61756.0,23.3696,23.4015,23.3696,23.3951,61756.0
2017-08-08 14:20:00,36.62,36.64,36.6,36.61,62243.0,23.3887,23.4015,23.376,23.3824,62243.0
2017-08-08 14:30:00,36.61,36.63,36.61,36.62,70373.0,23.3824,23.3951,23.3824,23.3887,70373.0
2017-08-08 14:40:00,36.63,36.63,36.61,36.62,68671.0,23.3951,23.3951,23.3824,23.3887,68671.0
2017-08-08 14:50:00,36.62,36.68,36.61,36.63,169022.0,23.3887,23.4271,23.3824,23.3951,169022.0
2017-08-08 15:00:00,36.63,36.64,36.61,36.62,90425.0,23.3951,23.4015,23.3824,23.3887,90425.0
2017-08-08 15:10:00,36.62,36.62,36.56,36.57,127032.0,23.3887,23.3887,23.3504,23.3568,127032.0
2017-08-08 15:20:00,36.57,36.57,36.51,36.55,139058.0,23.3568,23.3568,23.3185,23.344,139058.0
2017-08-08 15:30:00,36.55,36.56,36.51,36.53,157128.0,23.344,23.3504,23.3185,23.3313,157128.0
2017-08-08 15:40:00,36.54,36.58,36.53,36.54,347750.0,23.3377,23.3632,23.3313,23.3377,347750.0
2017-08-08 15:50:00,36.53,36.57,36.51,36.55,401558.0,23.3313,23.3568,23.3185,23.344,401558.0
2017-08-09 09:30:00,35.97,36.06,35.92,36.06,293238.0,23.3516,23.4101,23.3192,23.4101,293238.0
2017-08-09 09:40:00,36.05,36.08,36.0,36.05,193300.0,23.4036,23.423,23.3711,23.4036,193300.0
2017-08-09 09:50:00,36.05,36.14,36.05,36.14,124030.0,23.4036,23.462,23.4036,23.462,124030.0
2017-08-09 10:00:00,36.13,36.14,36.07,36.1,74166.0,23.4555,23.462,23.4165,23.436,74166.0
2017-08-09 10:10:00,36.1,36.12,36.07,36.09,88908.0,23.436,23.449,23.4165,23.4295,88908.0
2017-08-09 10:20:00,36.09,36.13,36.08,36.12,85801.0,23.4295,23.4555,23.423,23.449,85801.0
2017-08-09 10:30:00,36.1,36.14,35.98,36.01,158890.0,23.436,23.462,23.3581,23.3776,158890.0
2017-08-09 10:40:00,36.01,36.01,35.93,35.96,82593.0,23.3776,23.3776,23.3257,23.3451,82593.0
2017-08-09 10:50:00,35.96,36.04,35.95,36.04,149374.0,23.3451,23.3971,23.3386,23.3971,149374.0
2017-08-09 11:00:00,36.04,36.04,35.99,36.03,117745.0,23.3971,23.3971,23.3646,23.3906,117745.0
2017-08-09 11:10:00,36.02,36.03,35.88,35.88,100226.0,23.3841,23.3906,23.2932,23.2932,100226.0
2017-08-09 11:20:00,35.89,35.97,35.89,35.97,91627.0,23.2997,23.3516,23.2997,23.3516,91627.0
2017-08-09 11:30:00,35.97,36.03,35.94,35.95,161981.0,23.3516,23.3906,23.3321,23.3386,161981.0
2017-08-09 11:40:00,35.96,35.98,35.95,35.96,55619.0,23.3451,23.3581,23.3386,23.3451,55619.0
2017-08-09 11:50:00,35.95,36.01,35.93,36.01,100483.0,23.3386,23.3776,23.3257,23.3776,100483.0
2017-08-09 12:00:00,36.0,36.02,35.99,36.02,48195.0,23.3711,23.3841,23.3646,23.3841,48195.0
2017-08-09 12:10:00,36.02,36.04,36.01,36.03,36812.0,23.3841,23.3971,23.3776,23.3906,36812.0
2017-08-09 12:20:00,36.03,36.04,36.0,36.01,21766.0,23.3906,23.3971,23.3711,23.3776,21766.0
2017-08-09 12:30:00,36.0,36.04,35.99,36.03,110437.0,23.3711,23.3971,23.3646,23.3906,110437.0
2017-08-09 12:40:00,36.02,36.03,35.99,36.0,27124.0,23.3841,23.3906,23.3646,23.3711,27124.0
2017-08-09 12:50:00,35.99,36.0,35.98,35.99,32988.0,23.3646,23.3711,23.3581,23.3646,32988.0
2017-08-09 13:00:00,35.98,36.0,35.97,35.99,114180.0,23.3581,23.3711,23.3516,23.3646,114180.0
2017-08-09 13:10:00,36.0,36.03,36.0,36.0,47275.0,23.3711,23.3906,23.3711,23.3711,47275.0
2017-08-09 13:20:00,36.01,36.04,36.0,36.04,27207.0,23.3776,23.3971,23.3711,23.3971,27207.0
2017-08-09 13:30:00,36.04,36.06,36.03,36.06,48253.0,23.3971,23.4101,23.3906,23.4101,48253.0
2017-08-09 13:40:00,36.06,36.07,36.05,36.06,30381.0,23.4101,23.4165,23.4036,23.4101,30381.0
2017-08-09 13:50:00,36.06,36.06,36.03,36.04,25004.0,23.4101,23.4101,23.3906,23.3971,25004.0
2017-08-09 14:00:00,36.04,36.06,36.02,36.03,72231.0,23.3971,23.4101,23.3841,23.3906,72231.0
2017-08-09 14:10:00,36.03,36.04,36.01,36.02,45171.0,23.3906,23.3971,23.3776,23.3841,45171.0
2017-08-09 14:20:00,36.02,36.07,36.01,36.05,59325.0,23.3841,23.4165,23.3776,23.4036,59325.0
2017-08-09 14:30:00,36.05,36.07,36.03,36.03,50612.0,23.4036,23.4165,23.3906,23.3906,50612.0
2017-08-09 14:40:00,36.04,36.07,36.03,36.07,47006.0,23.3971,23.4165,23.3906,23.4165,47006.0
2017-08-09 14:50:00,36.07,36.08,36.06,36.07,23947.0,23.4165,23.423,23.4101,23.4165,23947.0
2017-08-09 15:00:00,36.07,36.08,36.06,36.07,42968.0,23.4165,23.423,23.4101,23.4165,42968.0
2017-08-09 15:10:00,36.07,36.08,36.05,36.06,76034.0,23.4165,23.423,23.4036,23.4101,76034.0
2017-08-09 15:20:00,36.05,36.1,36.05,36.1,49955.0,23.4036,23.436,23.4036,23.436,49955.0
2017-08-09 15:30:00,36.1,36.12,36.08,36.09,84333.0,23.436,23.449,23.423,23.4295,84333.0
2017-08-09 15:40:00,36.09,36.14,36.09,36.13,95590.0,23.4295,23.462,23.4295,23.4555,95590.0
2017-08-09 15:50:00,36.13,36.17,36.12,36.15,194638.0,23.4555,23.4815,23.449,23.4685,194638.0
2017-08-10 09:30:00,35.9,35.95,35.79,35.79,306738.0,23.3062,23.3386,23.2348,23.2348,306738.0
2017-08-10 09:40:00,35.79,35.82,35.76,35.8,175146.0,23.2348,23.2542,23.2153,23.2413,175146.0
2017-08-10 09:50:00,35.79,35.83,35.77,35.81,86086.0,23.2348,23.2607,23.2218,23.2478,86086.0
2017-08-10 10:00:00,35.82,35.83,35.66,35.7,197128.0,23.2542,23.2607,23.1504,23.1763,197128.0
2017-08-10 10:10:00,35.69,35.7,35.64,35.69,112453.0,23.1698,23.1763,23.1374,23.1698,112453.0
2017-08-10 10:20:00,35.69,35.72,35.65,35.72,109176.0,23.1698,23.1893,23.1439,23.1893,109176.0
2017-08-10 10:30:00,35.72,35.81,35.69,35.79,147162.0,23.1893,23.2478,23.1698,23.2348,147162.0
2017-08-10 10:40:00,35.8,35.8,35.76,35.79,129991.0,23.2413,23.2413,23.2153,23.2348,129991.0
2017-08-10 10:50:00,35.78,35.79,35.73,35.75,170637.0,23.2283,23.2348,23.1958,23.2088,170637.0
2017-08-10 11:00:00,35.75,35.79,35.75,35.79,105230.0,23.2088,23.2348,23.2088,23.2348,105230.0
2017-08-10 11:10:00,35.79,35.81,35.69,35.71,151404.0,23.2348,23.2478,23.1698,23.1828,151404.0
2017-08-10 11:20:00,35.71,35.72,35.67,35.71,60493.0,23.1828,23.1893,23.1569,23.1828,60493.0
2017-08-10 11:30:00,35.7,35.72,35.66,35.7,189645.0,23.1763,23.1893,23.1504,23.1763,189645.0
2017-08-10 11:40:00,35.7,35.71,35.65,35.7,49138.0,23.1763,23.1828,23.1439,23.1763,49138.0
2017-08-10 11:50:00,35.69,35.7,35.66,35.67,64711.0,23.1698,23.1763,23.1504,23.1569,64711.0
2017-08-10 12:00:00,35.67,35.67,35.62,35.64,81849.0,23.1569,23.1569,23.1244,23.1374,81849.0
2017-08-10 12:10:00,35.64,35.65,35.58,35.6,164694.0,23.1374,23.1439,23.0984,23.1114,164694.0
2017-08-10 12:20:00,35.59,35.6,35.58,35.59,80029.0,23.1049,23.1114,23.0984,23.1049,80029.0
2017-08-10 12:30:00,35.58,35.6,35.55,35.57,96050.0,23.0984,23.1114,23.079,23.0919,96050.0
2017-08-10 12:40:00,35.58,35.58,35.53,35.54,78886.0,23.0984,23.0984,23.066,23.0725,78886.0
2017-08-10 12:50:00,35.54,35.55,35.53,35.54,31023.0,23.0725,23.079,23.066,23.0725,31023.0
2017-08-10 13:00:00,35.54,35.55,35.51,35.52,55865.0,23.0725,23.079,23.053,23.0595,55865.0
2017-08-10 13:10:00,35.52,35.54,35.51,35.54,60586.0,23.0595,23.0725,23.053,23.0725,60586.0
2017-08-10 13:20:00,35.54,35.57,35.53,35.56,30954.0,23.0725,23.0919,23.066,23.0855,30954.0
2017-08-10 13:30:00,35.57,35.59,35.55,35.59,52981.0,23.0919,23.1049,23.079,23.1049,52981.0
2017-08-10 13:40:00,35.59,35.59,35.55,35.55,143806.0,23.1049,23.1049,23.079,23.079,143806.0
2017-08-10 13:50:00,35.55,35.56,35.52,35.52,137724.0,23.079,23.0855,23.0595,23.0595,137724.0
2017-08-10 14:00:00,35.53,35.54,35.51,35.53,64777.0,23.066,23.0725,23.053,23.066,64777.0
2017-08-10 14:10:00,35.53,35.58,35.53,35.57,46837.0,23.066,23.0984,23.066,23.0919,46837.0
2017-08-10 14:20:00,35.58,35.6,35.54,35.55,59964.0,23.0984,23.1114,23.0725,23.079,59964.0
2017-08-10 14:30:00,35.55,35.61,35.55,35.59,57504.0,23.079,23.1179,23.079,23.1049,57504.0
2017-08-10 14:40:00,35.58,35.61,35.57,35.6,37274.0,23.0984,23.1179,23.0919,23.1114,37274.0
2017-08-10 14:50:00,35.59,35.6,35.56,35.57,54218.0,23.1049,23.1114,23.0855,23.0919,54218.0
2017-08-10 15:00:00,35.57,35.6,35.57,35.57,68284.0,23.0919,23.1114,23.0919,23.0919,68284.0
2017-08-10 15:10:00,35.57,35.58,35.5,35.51,113854.0,23.0919,23.0984,23.0465,23.053,113854.0
2017-08-10 15:20:00,35.5,35.51,35.47,35.48,189875.0,23.0465,23.053,23.027,23.0335,189875.0
2017-08-10 15:30:00,35.48,35.51,35.47,35.48,103894.0,23.0335,23.053,23.027,23.0335,103894.0
2017-08-10 15:40:00,35.48,35.5,35.45,35.45,162931.0,23.0335,23.0465,23.014,23.014,162931.0
2017-08-10 15:50:00,35.45,35.5,35.45,35.47,381244.0,23.014,23.0465,23.014,23.027,381244.0
2017-08-11 09:30:00,35.02,35.1,35.01,35.06,531230.0,22.7349,22.7868,22.7284,22.7609,531230.0
2017-08-11 09:40:00,35.07,35.07,34.99,35.01,214523.0,22.7673,22.7673,22.7154,22.7284,214523.0
2017-08-11 09:50:00,35.02,35.03,34.97,34.97,181388.0,22.7349,22.7414,22.7024,22.7024,181388.0
2017-08-11 10:00:00,34.97,35.02,34.95,35.0,187849.0,22.7024,22.7349,22.6894,22.7219,187849.0
2017-08-11 10:10:00,35.0,35.06,34.98,35.03,208478.0,22.7219,22.7609,22.7089,22.7414,208478.0
2017-08-11 10:20:00,35.03,35.05,34.99,35.01,134561.0,22.7414,22.7544,22.7154,22.7284,134561.0
2017-08-11 10:30:00,35.0,35.05,34.99,35.05,118940.0,22.7219,22.7544,22.7154,22.7544,118940.0
2017-08-11 10:40:00,35.05,35.09,35.02,35.03,177086.0,22.7544,22.7803,22.7349,22.7414,177086.0
2017-08-11 10:50:00,35.02,35.04,35.0,35.02,146286.0,22.7349,22.7479,22.7219,22.7349,146286.0
2017-08-11 11:00:00,35.01,35.06,35.01,35.01,117591.0,22.7284,22.7609,22.7284,22.7284,117591.0
2017-08-11 11:10:00,35.01,35.04,34.98,35.01,131353.0,22.7284,22.7479,22.7089,22.7284,131353.0
2017-08-11 11:20:00,35.02,35.02,34.93,34.96,148721.0,22.7349,22.7349,22.6765,22.6959,148721.0
2017-08-11 11:30:00,34.96,34.97,34.91,34.97,96161.0,22.6959,22.7024,22.6635,22.7024,96161.0
2017-08-11 11:40:00,34.97,35.04,34.96,35.03,118860.0,22.7024,22.7479,22.6959,22.7414,118860.0
2017-08-11 11:50:00,35.03,35.04,34.99,35.02,95350.0,22.7414,22.7479,22.7154,22.7349,95350.0
2017-08-11 12:00:00,35.02,35.05,35.0,35.05,66638.0,22.7349,22.7544,22.7219,22.7544,66638.0
2017-08-11 12:10:00,35.05,35.06,35.02,35.02,80459.0,22.7544,22.7609,22.7349,22.7349,80459.0
2017-08-11 12:20:00,35.02,35.05,35.0,35.01,68351.0,22.7349,22.7544,22.7219,22.7284,68351.0
2017-08-11 12:30:00,35.01,35.02,35.0,35.01,35295.0,22.7284,22.7349,22.7219,22.7284,35295.0
2017-08-11 12:40:00,35.02,35.04,35.0,35.01,53553.0,22.7349,22.7479,22.7219,22.7284,53553.0
2017-08-11 12:50:00,35.01,35.02,35.0,35.01,22570.0,22.7284,22.7349,22.7219,22.7284,22570.0
2017-08-11 13:00:00,35.0,35.05,35.0,35.03,48894.0,22.7219,22.7544,22.7219,22.7414,48894.0
2017-08-11 13:10:00,35.04,35.08,35.03,35.07,84760.0,22.7479,22.7738,22.7414,22.7673,84760.0
2017-08-11 13:20:00,35.06,35.08,35.04,35.05,48044.0,22.7609,22.7738,22.7479,22.7544,48044.0
2017-08-11 13:30:00,35.05,35.07,35.03,35.04,55415.0,22.7544,22.7673,22.7414,22.7479,55415.0
2017-08-11 13:40:00,35.03,35.04,35.0,35.02,36835.0,22.7414,22.7479,22.7219,22.7349,36835.0
2017-08-11 13:50:00,35.02,35.03,35.0,35.01,48673.0,22.7349,22.7414,22.7219,22.7284,48673.0
2017-08-11 14:00:00,35.01,35.03,35.0,35.02,37786.0,22.7284,22.7414,22.7219,22.7349,37786.0
2017-08-11 14:10:00,35.02,35.03,35.0,35.01,47474.0,22.7349,22.7414,22.7219,22.7284,47474.0
2017-08-11 14:20:00,35.01,35.02,34.97,34.98,79129.0,22.7284,22.7349,22.7024,22.7089,79129.0
2017-08-11 14:30:00,34.98,34.98,34.96,34.98,45877.0,22.7089,22.7089,22.6959,22.7089,45877.0
2017-08-11 14:40:00,34.98,34.99,34.95,34.96,39560.0,22.7089,22.7154,22.6894,22.6959,39560.0
2017-08-11 14:50:00,34.97,34.97,34.92,34.93,58093.0,22.7024,22.7024,22.67,22.6765,58093.0
2017-08-11 15:00:00,34.93,34.97,34.93,34.96,46405.0,22.6765,22.7024,22.6765,22.6959,46405.0
2017-08-11 15:10:00,34.96,34.99,34.95,34.95,100817.0,22.6959,22.7154,22.6894,22.6894,100817.0
2017-08-11 15:20:00,34.95,34.97,34.94,34.95,47726.0,22.6894,22.7024,22.683,22.6894,47726.0
2017-08-11 15:30:00,34.95,34.96,34.92,34.95,93108.0,22.6894,22.6959,22.67,22.6894,93108.0
2017-08-11 15:40:00,34.95,34.98,34.95,34.96,112050.0,22.6894,22.7089,22.6894,22.6959,112050.0
2017-08-11 15:50:00,34.95,34.96,34.91,34.93,279891.0,22.6894,22.6959,22.6635,22.6765,279891.0
2017-08-14 09:30:00,34.93,34.95,34.84,34.94,271028.0,22.6765,22.6894,22.618,22.683,271028.0
2017-08-14 09:40:00,34.95,35.0,34.93,34.98,173460.0,22.6894,22.7219,22.6765,22.7089,173460.0
2017-08-14 09:50:00,34.98,35.01,34.94,34.95,156892.0,22.7089,22.7284,22.683,22.6894,156892.0
2017-08-14 10:00:00,34.95,34.95,34.87,34.89,79501.0,22.6894,22.6894,22.6375,22.6505,79501.0
2017-08-14 10:10:00,34.89,34.93,34.86,34.91,217560.0,22.6505,22.6765,22.631,22.6635,217560.0
2017-08-14 10:20:00,34.91,34.93,34.9,34.92,61856.0,22.6635,22.6765,22.657,22.67,61856.0
2017-08-14 10:30:00,34.92,35.0,34.91,34.98,73253.0,22.67,22.7219,22.6635,22.7089,73253.0
2017-08-14 10:40:00,34.99,35.03,34.98,35.01,101724.0,22.7154,22.7414,22.7089,22.7284,101724.0
2017-08-14 10:50:00,35.02,35.04,34.99,35.03,97330.0,22.7349,22.7479,22.7154,22.7414,97330.0
2017-08-14 11:00:00,35.03,35.03,34.96,34.97,144720.0,22.7414,22.7414,22.6959,22.7024,144720.0
2017-08-14 11:10:00,34.97,34.97,34.9,34.92,95049.0,22.7024,22.7024,22.657,22.67,95049.0
2017-08-14 11:20:00,34.92,34.94,34.91,34.91,96120.0,22.67,22.683,22.6635,22.6635,96120.0
2017-08-14 11:30:00,34.92,34.93,34.81,34.84,263245.0,22.67,22.6765,22.5986,22.618,263245.0
2017-08-14 11:40:00,34.84,34.89,34.84,34.89,49653.0,22.618,22.6505,22.618,22.6505,49653.0
2017-08-14 11:50:00,34.89,34.9,34.85,34.85,59159.0,22.6505,22.657,22.6245,22.6245,59159.0
2017-08-14 12:00:00,34.85,34.88,34.84,34.86,55675.0,22.6245,22.644,22.618,22.631,55675.0
2017-08-14 12:10:00,34.87,34.87,34.83,34.84,41599.0,22.6375,22.6375,22.6115,22.618,41599.0
2017-08-14 12:20:00,34.84,34.84,34.79,34.79,70342.0,22.618,22.618,22.5856,22.5856,70342.0
2017-08-14 12:30:00,34.8,34.8,34.76,34.77,43906.0,22.5921,22.5921,22.5661,22.5726,43906.0
2017-08-14 12:40:00,34.76,34.77,34.73,34.75,48674.0,22.5661,22.5726,22.5466,22.5596,48674.0
2017-08-14 12:50:00,34.75,34.75,34.73,34.73,62918.0,22.5596,22.5596,22.5466,22.5466,62918.0
2017-08-14 13:00:00,34.73,34.76,34.72,34.75,47527.0,22.5466,22.5661,22.5401,22.5596,47527.0
2017-08-14 13:10:00,34.75,34.75,34.7,34.7,47991.0,22.5596,22.5596,22.5271,22.5271,47991.0
2017-08-14 13:20:00,34.71,34.76,34.68,34.74,92523.0,22.5336,22.5661,22.5142,22.5531,92523.0
2017-08-14 13:30:00,34.74,34.76,34.72,34.73,55329.0,22.5531,22.5661,22.5401,22.5466,55329.0
2017-08-14 13:40:00,34.73,34.74,34.72,34.73,21005.0,22.5466,22.5531,22.5401,22.5466,21005.0
2017-08-14 13:50:00,34.72,34.78,34.72,34.75,26875.0,22.5401,22.5791,22.5401,22.5596,26875.0
2017-08-14 14:00:00,34.75,34.76,34.74,34.75,29473.0,22.5596,22.5661,22.5531,22.5596,29473.0
2017-08-14 14:10:00,34.75,34.76,34.72,34.73,59489.0,22.5596,22.5661,22.5401,22.5466,59489.0
2017-08-14 14:20:00,34.74,34.75,34.72,34.72,29132.0,22.5531,22.5596,22.5401,22.5401,29132.0
2017-08-14 14:30:00,34.72,34.74,34.7,34.73,69788.0,22.5401,22.5531,22.5271,22.5466,69788.0
2017-08-14 14:40:00,34.72,34.75,34.69,34.69,67553.0,22.5401,22.5596,22.5207,22.5207,67553.0
2017-08-14 14:50:00,34.69,34.71,34.69,34.7,67650.0,22.5207,22.5336,22.5207,22.5271,67650.0
2017-08-14 15:00:00,34.7,34.71,34.69,34.7,43993.0,22.5271,22.5336,22.5207,22.5271,43993.0
2017-08-14 15:10:00,34.7,34.72,34.69,34.7,72723.0,22.5271,22.5401,22.5207,22.5271,72723.0
2017-08-14 15:20:00,34.71,34.74,34.68,34.73,87095.0,22.5336,22.5531,22.5142,22.5466,87095.0
2017-08-14 15:30:00,34.72,34.74,34.68,34.68,85227.0,22.5401,22.5531,22.5142,22.5142,85227.0
2017-08-14 15:40:00,34.68,34.69,34.65,34.67,207233.0,22.5142,22.5207,22.4947,22.5077,207233.0
2017-08-14 15:50:00,34.68,34.71,34.67,34.67,274024.0,22.5142,22.5336,22.5077,22.5077,274024.0
2017-08-15 09:30:00,34.56,34.59,34.51,34.57,296169.0,22.4363,22.4557,22.4038,22.4427,296169.0
2017-08-15 09:40:00,34.56,34.57,34.52,34.54,305356.0,22.4363,22.4427,22.4103,22.4233,305356.0
2017-08-15 09:50:00,34.54,34.54,34.48,34.48,280622.0,22.4233,22.4233,22.3843,22.3843,280622.0
2017-08-15 10:00:00,34.48,34.51,34.43,34.43,275178.0,22.3843,22.4038,22.3519,22.3519,275178.0
2017-08-15 10:10:00,34.43,34.44,34.38,34.4,135057.0,22.3519,22.3584,22.3194,22.3324,135057.0
2017-08-15 10:20:00,34.4,34.41,34.38,34.39,116150.0,22.3324,22.3389,22.3194,22.3259,116150.0
2017-08-15 10:30:00,34.39,34.41,34.35,34.37,144973.0,22.3259,22.3389,22.2999,22.3129,144973.0
2017-08-15 10:40:00,34.37,34.37,34.31,34.31,119668.0,22.3129,22.3129,22.274,22.274,119668.0
2017-08-15 10:50:00,34.31,34.38,34.29,34.35,143493.0,22.274,22.3194,22.261,22.2999,143493.0
2017-08-15 11:00:00,34.35,34.4,34.35,34.37,93955.0,22.2999,22.3324,22.2999,22.3129,93955.0
2017-08-15 11:10:00,34.37,34.41,34.36,34.4,85300.0,22.3129,22.3389,22.3064,22.3324,85300.0
2017-08-15 11:20:00,34.4,34.44,34.38,34.41,138371.0,22.3324,22.3584,22.3194,22.3389,138371.0
2017-08-15 11:30:00,34.41,34.42,34.35,34.41,187008.0,22.3389,22.3454,22.2999,22.3389,187008.0
2017-08-15 11:40:00,34.41,34.44,34.39,34.39,90512.0,22.3389,22.3584,22.3259,22.3259,90512.0
2017-08-15 11:50:00,34.4,34.44,34.39,34.41,75434.0,22.3324,22.3584,22.3259,22.3389,75434.0
2017-08-15 12:00:00,34.4,34.41,34.38,34.4,45910.0,22.3324,22.3389,22.3194,22.3324,45910.0
2017-08-15 12:10:00,34.39,34.42,34.38,34.42,45821.0,22.3259,22.3454,22.3194,22.3454,45821.0
2017-08-15 12:20:00,34.42,34.43,34.41,34.42,53190.0,22.3454,22.3519,22.3389,22.3454,53190.0
2017-08-15 12:30:00,34.42,34.43,34.4,34.41,40220.0,22.3454,22.3519,22.3324,22.3389,40220.0
2017-08-15 12:40:00,34.41,34.41,34.39,34.4,40315.0,22.3389,22.3389,22.3259,22.3324,40315.0
2017-08-15 12:50:00,34.4,34.42,34.39,34.42,47724.0,22.3324,22.3454,22.3259,22.3454,47724.0
2017-08-15 13:00:00,34.42,34.43,34.4,34.43,47817.0,22.3454,22.3519,22.3324,22.3519,47817.0
2017-08-15 13:10:00,34.43,34.48,34.42,34.48,91235.0,22.3519,22.3843,22.3454,22.3843,91235.0
2017-08-15 13:20:00,34.48,34.5,34.45,34.46,87444.0,22.3843,22.3973,22.3648,22.3713,87444.0
2017-08-15 13:30:00,34.46,34.51,34.46,34.5,67965.0,22.3713,22.4038,22.3713,22.3973,67965.0
2017-08-15 13:40:00,34.5,34.52,34.48,34.52,99938.0,22.3973,22.4103,22.3843,22.4103,99938.0
2017-08-15 13:50:00,34.52,34.54,34.51,34.52,69317.0,22.4103,22.4233,22.4038,22.4103,69317.0
2017-08-15 14:00:00,34.52,34.55,34.51,34.54,76120.0,22.4103,22.4298,22.4038,22.4233,76120.0
2017-08-15 14:10:00,34.54,34.55,34.53,34.54,33367.0,22.4233,22.4298,22.4168,22.4233,33367.0
2017-08-15 14:20:00,34.54,34.56,34.53,34.55,70805.0,22.4233,22.4363,22.4168,22.4298,70805.0
2017-08-15 14:30:00,34.55,34.57,34.55,34.57,51902.0,22.4298,22.4427,22.4298,22.4427,51902.0
2017-08-15 14:40:00,34.57,34.57,34.53,34.55,44234.0,22.4427,22.4427,22.4168,22.4298,44234.0
2017-08-15 14:50:00,34.55,34.56,34.54,34.55,37380.0,22.4298,22.4363,22.4233,22.4298,37380.0
2017-08-15 15:00:00,34.55,34.57,34.54,34.56,60833.0,22.4298,22.4427,22.4233,22.4363,60833.0
2017-08-15 15:10:00,34.55,34.56,34.55,34.56,51875.0,22.4298,22.4363,22.4298,22.4363,51875.0
2017-08-15 15:20:00,34.56,34.59,34.55,34.57,104094.0,22.4363,22.4557,22.4298,22.4427,104094.0
2017-08-15 15:30:00,34.57,34.59,34.55,34.55,94866.0,22.4427,22.4557,22.4298,22.4298,94866.0
2017-08-15 15:40:00,34.55,34.6,34.54,34.59,150500.0,22.4298,22.4622,22.4233,22.4557,150500.0
2017-08-15 15:50:00,34.58,34.59,34.56,34.57,183374.0,22.4492,22.4557,22.4363,22.4427,183374.0
2017-08-16 09:30:00,34.7,34.73,34.68,34.73,195677.0,22.5271,22.5466,22.5142,22.5466,195677.0
2017-08-16 09:40:00,34.73,34.75,34.69,34.71,120206.0,22.5466,22.5596,22.5207,22.5336,120206.0
2017-08-16 09:50:00,34.71,34.75,34.71,34.75,60271.0,22.5336,22.5596,22.5336,22.5596,60271.0
2017-08-16 10:00:00,34.75,34.79,34.73,34.73,116675.0,22.5596,22.5856,22.5466,22.5466,116675.0
2017-08-16 10:10:00,34.73,34.73,34.67,34.69,111235.0,22.5466,22.5466,22.5077,22.5207,111235.0
2017-08-16 10:20:00,34.7,34.71,34.68,34.68,41577.0,22.5271,22.5336,22.5142,22.5142,41577.0
2017-08-16 10:30:00,34.69,34.75,34.64,34.66,206490.0,22.5207,22.5596,22.4882,22.5012,206490.0
2017-08-16 10:40:00,34.66,34.68,34.63,34.64,141048.0,22.5012,22.5142,22.4817,22.4882,141048.0
2017-08-16 10:50:00,34.64,34.68,34.6,34.66,111527.0,22.4882,22.5142,22.4622,22.5012,111527.0
2017-08-16 11:00:00,34.67,34.69,34.56,34.57,107808.0,22.5077,22.5207,22.4363,22.4427,107808.0
2017-08-16 11:10:00,34.56,34.58,34.54,34.55,97906.0,22.4363,22.4492,22.4233,22.4298,97906.0
2017-08-16 11:20:00,34.54,34.54,34.48,34.51,266669.0,22.4233,22.4233,22.3843,22.4038,266669.0
2017-08-16 11:30:00,34.51,34.52,34.41,34.46,175905.0,22.4038,22.4103,22.3389,22.3713,175905.0
2017-08-16 11:40:00,34.45,34.46,34.4,34.41,136630.0,22.3648,22.3713,22.3324,22.3389,136630.0
2017-08-16 11:50:00,34.4,34.42,34.38,34.41,83231.0,22.3324,22.3454,22.3194,22.3389,83231.0
2017-08-16 12:00:00,34.41,34.43,34.4,34.42,87871.0,22.3389,22.3519,22.3324,22.3454,87871.0
2017-08-16 12:10:00,34.42,34.47,34.42,34.45,88494.0,22.3454,22.3778,22.3454,22.3648,88494.0
2017-08-16 12:20:00,34.44,34.45,34.41,34.42,48078.0,22.3584,22.3648,22.3389,22.3454,48078.0
2017-08-16 12:30:00,34.42,34.43,34.39,34.4,61475.0,22.3454,22.3519,22.3259,22.3324,61475.0
2017-08-16 12:40:00,34.4,34.4,34.39,34.4,48808.0,22.3324,22.3324,22.3259,22.3324,48808.0
2017-08-16 12:50:00,34.39,34.4,34.36,34.37,46785.0,22.3259,22.3324,22.3064,22.3129,46785.0
2017-08-16 13:00:00,34.37,34.39,34.36,34.38,39159.0,22.3129,22.3259,22.3064,22.3194,39159.0
2017-08-16 13:10:00,34.38,34.39,34.36,34.36,126222.0,22.3194,22.3259,22.3064,22.3064,126222.0
2017-08-16 13:20:00,34.36,34.37,34.33,34.34,66945.0,22.3064,22.3129,22.2869,22.2934,66945.0
2017-08-16 13:30:00,34.34,34.34,34.3,34.3,105407.0,22.2934,22.2934,22.2675,22.2675,105407.0
2017-08-16 13:40:00,34.3,34.33,34.29,34.33,124336.0,22.2675,22.2869,22.261,22.2869,124336.0
2017-08-16 13:50:00,34.33,34.35,34.3,34.35,63187.0,22.2869,22.2999,22.2675,22.2999,63187.0
2017-08-16 14:00:00,34.35,34.36,34.31,34.32,145967.0,22.2999,22.3064,22.274,22.2804,145967.0
2017-08-16 14:10:00,34.31,34.36,34.31,34.33,92538.0,22.274,22.3064,22.274,22.2869,92538.0
2017-08-16 14:20:00,34.33,34.34,34.3,34.3,92949.0,22.2869,22.2934,22.2675,22.2675,92949.0
2017-08-16 14:30:00,34.3,34.35,34.3,34.32,60870.0,22.2675,22.2999,22.2675,22.2804,60870.0
2017-08-16 14:40:00,34.33,34.34,34.31,34.32,71609.0,22.2869,22.2934,22.274,22.2804,71609.0
2017-08-16 14:50:00,34.33,34.33,34.31,34.32,60399.0,22.2869,22.2869,22.274,22.2804,60399.0
2017-08-16 15:00:00,34.33,34.34,34.31,34.32,61748.0,22.2869,22.2934,22.274,22.2804,61748.0
2017-08-16 15:10:00,34.32,34.32,34.3,34.3,64516.0,22.2804,22.2804,22.2675,22.2675,64516.0
2017-08-16 15:20:00,34.3,34.32,34.3,34.31,99062.0,22.2675,22.2804,22.2675,22.274,99062.0
2017-08-16 15:30:00,34.3,34.33,34.3,34.32,160751.0,22.2675,22.2869,22.2675,22.2804,160751.0
2017-08-16 15:40:00,34.32,34.32,34.29,34.31,201289.0,22.2804,22.2804,22.261,22.274,201289.0
2017-08-16 15:50:00,34.31,34.32,34.27,34.28,375062.0,22.274,22.2804,22.248,22.2545,375062.0
2017-08-17 09:30:00,34.41,34.41,34.3,34.36,375496.0,22.3389,22.3389,22.2675,22.3064,375496.0
2017-08-17 09:40:00,34.36,34.4,34.34,34.35,183107.0,22.3064,22.3324,22.2934,22.2999,183107.0
2017-08-17 09:50:00,34.36,34.38,34.32,34.33,128705.0,22.3064,22.3194,22.2804,22.2869,128705.0
2017-08-17 10:00:00,34.33,34.39,34.32,34.34,172152.0,22.2869,22.3259,22.2804,22.2934,172152.0
2017-08-17 10:10:00,34.34,34.36,34.28,34.3,167050.0,22.2934,22.3064,22.2545,22.2675,167050.0
2017-08-17 10:20:00,34.3,34.3,34.25,34.27,96265.0,22.2675,22.2675,22.235,22.248,96265.0
2017-08-17 10:30:00,34.26,34.32,34.26,34.32,117373.0,22.2415,22.2804,22.2415,22.2804,117373.0
2017-08-17 10:40:00,34.31,34.32,34.25,34.31,99374.0,22.274,22.2804,22.235,22.274,99374.0
2017-08-17 10:50:00,34.3,34.35,34.28,34.33,79138.0,22.2675,22.2999,22.2545,22.2869,79138.0
2017-08-17 11:00:00,34.33,34.37,34.3,34.32,80699.0,22.2869,22.3129,22.2675,22.2804,80699.0
2017-08-17 11:10:00,34.32,34.33,34.29,34.31,65954.0,22.2804,22.2869,22.261,22.274,65954.0
2017-08-17 11:20:00,34.32,34.33,34.3,34.3,61988.0,22.2804,22.2869,22.2675,22.2675,61988.0
2017-08-17 11:30:00,34.3,34.33,34.26,34.27,94025.0,22.2675,22.2869,22.2415,22.248,94025.0
2017-08-17 11:40:00,34.28,34.29,34.22,34.23,90723.0,22.2545,22.261,22.2155,22.222,90723.0
2017-08-17 11:50:00,34.22,34.25,34.21,34.23,59432.0,22.2155,22.235,22.209,22.222,59432.0
2017-08-17 12:00:00,34.23,34.24,34.21,34.21,37395.0,22.222,22.2285,22.209,22.209,37395.0
2017-08-17 12:10:00,34.21,34.22,34.2,34.21,29595.0,22.209,22.2155,22.2025,22.209,29595.0
2017-08-17 12:20:00,34.21,34.22,34.2,34.21,24485.0,22.209,22.2155,22.2025,22.209,24485.0
2017-08-17 12:30:00,34.22,34.26,34.21,34.26,88125.0,22.2155,22.2415,22.209,22.2415,88125.0
2017-08-17 12:40:00,34.26,34.27,34.24,34.26,35342.0,22.2415,22.248,22.2285,22.2415,35342.0
2017-08-17 12:50:00,34.25,34.25,34.21,34.23,32405.0,22.235,22.235,22.209,22.222,32405.0
2017-08-17 13:00:00,34.23,34.23,34.2,34.21,56415.0,22.222,22.222,22.2025,22.209,56415.0
2017-08-17 13:10:00,34.21,34.23,34.2,34.23,20880.0,22.209,22.222,22.2025,22.222,20880.0
2017-08-17 13:20:00,34.22,34.23,34.21,34.21,21729.0,22.2155,22.222,22.209,22.209,21729.0
2017-08-17 13:30:00,34.21,34.24,34.21,34.22,37940.0,22.209,22.2285,22.209,22.2155,37940.0
2017-08-17 13:40:00,34.22,34.23,34.21,34.22,20712.0,22.2155,22.222,22.209,22.2155,20712.0
2017-08-17 13:50:00,34.22,34.22,34.2,34.21,38806.0,22.2155,22.2155,22.2025,22.209,38806.0
2017-08-17 14:00:00,34.21,34.23,34.21,34.23,40158.0,22.209,22.222,22.209,22.222,40158.0
2017-08-17 14:10:00,34.23,34.23,34.2,34.2,75229.0,22.222,22.222,22.2025,22.2025,75229.0
2017-08-17 14:20:00,34.2,34.22,34.2,34.22,41160.0,22.2025,22.2155,22.2025,22.2155,41160.0
2017-08-17 14:30:00,34.22,34.22,34.2,34.21,25792.0,22.2155,22.2155,22.2025,22.209,25792.0
2017-08-17 14:40:00,34.21,34.22,34.19,34.21,106959.0,22.209,22.2155,22.1961,22.209,106959.0
2017-08-17 14:50:00,34.2,34.24,34.2,34.23,47118.0,22.2025,22.2285,22.2025,22.222,47118.0
2017-08-17 15:00:00,34.22,34.23,34.2,34.21,53821.0,22.2155,22.222,22.2025,22.209,53821.0
2017-08-17 15:10:00,34.21,34.21,34.16,34.17,95273.0,22.209,22.209,22.1766,22.1831,95273.0
2017-08-17 15:20:00,34.17,34.18,34.15,34.15,108344.0,22.1831,22.1896,22.1701,22.1701,108344.0
2017-08-17 15:30:00,34.16,34.2,34.14,34.16,135683.0,22.1766,22.2025,22.1636,22.1766,135683.0
2017-08-17 15:40:00,34.17,34.17,34.11,34.13,117925.0,22.1831,22.1831,22.1441,22.1571,117925.0
2017-08-17 15:50:00,34.13,34.13,34.1,34.1,212530.0,22.1571,22.1571,22.1376,22.1376,212530.0
2017-08-18 09:30:00,34.0,34.02,33.95,33.98,349486.0,22.0727,22.0857,22.0402,22.0597,349486.0
2017-08-18 09:40:00,33.99,34.05,33.96,34.02,173084.0,22.0662,22.1052,22.0467,22.0857,173084.0
2017-08-18 09:50:00,34.02,34.05,33.98,34.05,130845.0,22.0857,22.1052,22.0597,22.1052,130845.0
2017-08-18 10:00:00,34.04,34.08,34.03,34.03,133584.0,22.0987,22.1246,22.0922,22.0922,133584.0
2017-08-18 10:10:00,34.04,34.08,34.02,34.04,136832.0,22.0987,22.1246,22.0857,22.0987,136832.0
2017-08-18 10:20:00,34.05,34.06,34.01,34.02,75742.0,22.1052,22.1117,22.0792,22.0857,75742.0
2017-08-18 10:30:00,34.02,34.03,34.0,34.03,82383.0,22.0857,22.0922,22.0727,22.0922,82383.0
2017-08-18 10:40:00,34.02,34.03,34.0,34.01,79591.0,22.0857,22.0922,22.0727,22.0792,79591.0
2017-08-18 10:50:00,34.02,34.03,34.0,34.01,125351.0,22.0857,22.0922,22.0727,22.0792,125351.0
2017-08-18 11:00:00,34.01,34.03,33.99,34.01,127522.0,22.0792,22.0922,22.0662,22.0792,127522.0
2017-08-18 11:10:00,34.01,34.04,34.0,34.02,77258.0,22.0792,22.0987,22.0727,22.0857,77258.0
2017-08-18 11:20:00,34.01,34.04,33.98,34.03,292337.0,22.0792,22.0987,22.0597,22.0922,292337.0
2017-08-18 11:30:00,34.04,34.05,33.99,34.05,275799.0,22.0987,22.1052,22.0662,22.1052,275799.0
2017-08-18 11:40:00,34.05,34.1,34.03,34.09,115830.0,22.1052,22.1376,22.0922,22.1311,115830.0
2017-08-18 11:50:00,34.09,34.12,34.08,34.12,161608.0,22.1311,22.1506,22.1246,22.1506,161608.0
2017-08-18 12:00:00,34.13,34.17,34.11,34.16,138447.0,22.1571,22.1831,22.1441,22.1766,138447.0
2017-08-18 12:10:00,34.16,34.23,34.16,34.22,107282.0,22.1766,22.222,22.1766,22.2155,107282.0
2017-08-18 12:20:00,34.21,34.25,34.2,34.21,85486.0,22.209,22.235,22.2025,22.209,85486.0
2017-08-18 12:30:00,34.21,34.23,34.2,34.21,105033.0,22.209,22.222,22.2025,22.209,105033.0
2017-08-18 12:40:00,34.22,34.27,34.21,34.26,192429.0,22.2155,22.248,22.209,22.2415,192429.0
2017-08-18 12:50:00,34.26,34.27,34.22,34.22,75753.0,22.2415,22.248,22.2155,22.2155,75753.0
2017-08-18 13:00:00,34.22,34.25,34.2,34.22,65582.0,22.2155,22.235,22.2025,22.2155,65582.0
2017-08-18 13:10:00,34.22,34.23,34.19,34.2,85257.0,22.2155,22.222,22.1961,22.2025,85257.0
2017-08-18 13:20:00,34.2,34.21,34.18,34.19,65175.0,22.2025,22.209,22.1896,22.1961,65175.0
2017-08-18 13:30:00,34.19,34.19,34.13,34.13,38822.0,22.1961,22.1961,22.1571,22.1571,38822.0
2017-08-18 13:40:00,34.14,34.19,34.12,34.19,40342.0,22.1636,22.1961,22.1506,22.1961,40342.0
2017-08-18 13:50:00,34.18,34.19,34.16,34.16,36329.0,22.1896,22.1961,22.1766,22.1766,36329.0
2017-08-18 14:00:00,34.17,34.19,34.16,34.18,43059.0,22.1831,22.1961,22.1766,22.1896,43059.0
2017-08-18 14:10:00,34.18,34.22,34.18,34.2,35670.0,22.1896,22.2155,22.1896,22.2025,35670.0
2017-08-18 14:20:00,34.2,34.24,34.2,34.22,67062.0,22.2025,22.2285,22.2025,22.2155,67062.0
2017-08-18 14:30:00,34.22,34.23,34.2,34.2,31292.0,22.2155,22.222,22.2025,22.2025,31292.0
2017-08-18 14:40:00,34.2,34.21,34.2,34.2,22419.0,22.2025,22.209,22.2025,22.2025,22419.0
2017-08-18 14:50:00,34.2,34.21,34.19,34.19,47140.0,22.2025,22.209,22.1961,22.1961,47140.0
2017-08-18 15:00:00,34.2,34.2,34.17,34.2,49325.0,22.2025,22.2025,22.1831,22.2025,49325.0
2017-08-18 15:10:00,34.2,34.2,34.18,34.19,29780.0,22.2025,22.2025,22.1896,22.1961,29780.0
2017-08-18 15:20:00,34.19,34.2,34.17,34.18,119993.0,22.1961,22.2025,22.1831,22.1896,119993.0
2017-08-18 15:30:00,34.19,34.23,34.18,34.21,114684.0,22.1961,22.222,22.1896,22.209,114684.0
2017-08-18 15:40:00,34.21,34.22,34.2,34.2,92444.0,22.209,22.2155,22.2025,22.2025,92444.0
2017-08-18 15:50:00,34.2,34.21,34.14,34.14,297932.0,22.2025,22.209,22.1636,22.1636,297932.0
2017-08-21 09:30:00,34.17,34.18,34.11,34.15,191844.0,22.1831,22.1896,22.1441,22.1701,191844.0
2017-08-21 09:40:00,34.14,34.15,34.11,34.14,82100.0,22.1636,22.1701,22.1441,22.1636,82100.0
2017-08-21 09:50:00,34.14,34.14,34.06,34.09,102135.0,22.1636,22.1636,22.1117,22.1311,102135.0
2017-08-21 10:00:00,34.08,34.12,34.08,34.12,75641.0,22.1246,22.1506,22.1246,22.1506,75641.0
2017-08-21 10:10:00,34.12,34.12,34.05,34.07,82314.0,22.1506,22.1506,22.1052,22.1181,82314.0
2017-08-21 10:20:00,34.07,34.09,34.04,34.07,64408.0,22.1181,22.1311,22.0987,22.1181,64408.0
2017-08-21 10:30:00,34.07,34.07,34.0,34.02,89136.0,22.1181,22.1181,22.0727,22.0857,89136.0
2017-08-21 10:40:00,34.02,34.06,34.02,34.05,51441.0,22.0857,22.1117,22.0857,22.1052,51441.0
2017-08-21 10:50:00,34.05,34.09,34.03,34.09,180887.0,22.1052,22.1311,22.0922,22.1311,180887.0
2017-08-21 11:00:00,34.08,34.11,34.06,34.11,57604.0,22.1246,22.1441,22.1117,22.1441,57604.0
2017-08-21 11:10:00,34.11,34.14,34.1,34.14,47036.0,22.1441,22.1636,22.1376,22.1636,47036.0
2017-08-21 11:20:00,34.14,34.15,34.08,34.1,61971.0,22.1636,22.1701,22.1246,22.1376,61971.0
2017-08-21 11:30:00,34.1,34.13,34.08,34.11,136083.0,22.1376,22.1571,22.1246,22.1441,136083.0
2017-08-21 11:40:00,34.12,34.14,34.09,34.14,54775.0,22.1506,22.1636,22.1311,22.1636,54775.0
2017-08-21 11:50:00,34.13,34.14,34.07,34.08,21994.0,22.1571,22.1636,22.1181,22.1246,21994.0
2017-08-21 12:00:00,34.08,34.12,34.07,34.12,67629.0,22.1246,22.1506,22.1181,22.1506,67629.0
2017-08-21 12:10:00,34.12,34.13,34.11,34.11,21889.0,22.1506,22.1571,22.1441,22.1441,21889.0
2017-08-21 12:20:00,34.11,34.14,34.11,34.14,40083.0,22.1441,22.1636,22.1441,22.1636,40083.0
2017-08-21 12:30:00,34.13,34.17,34.13,34.16,23599.0,22.1571,22.1831,22.1571,22.1766,23599.0
2017-08-21 12:40:00,34.16,34.17,34.15,34.16,37573.0,22.1766,22.1831,22.1701,22.1766,37573.0
2017-08-21 12:50:00,34.16,34.16,34.13,34.14,21574.0,22.1766,22.1766,22.1571,22.1636,21574.0
2017-08-21 13:00:00,34.13,34.14,34.12,34.12,14378.0,22.1571,22.1636,22.1506,22.1506,14378.0
2017-08-21 13:10:00,34.13,34.14,34.12,34.13,50076.0,22.1571,22.1636,22.1506,22.1571,50076.0
2017-08-21 13:20:00,34.13,34.15,34.12,34.13,26686.0,22.1571,22.1701,22.1506,22.1571,26686.0
2017-08-21 13:30:00,34.13,34.14,34.12,34.12,22497.0,22.1571,22.1636,22.1506,22.1506,22497.0
2017-08-21 13:40:00,34.13,34.13,34.09,34.09,27704.0,22.1571,22.1571,22.1311,22.1311,27704.0
2017-08-21 13:50:00,34.09,34.1,34.07,34.08,80439.0,22.1311,22.1376,22.1181,22.1246,80439.0
2017-08-21 14:00:00,34.08,34.1,34.06,34.07,54636.0,22.1246,22.1376,22.1117,22.1181,54636.0
2017-08-21 14:10:00,34.06,34.08,34.04,34.04,99637.0,22.1117,22.1246,22.0987,22.0987,99637.0
2017-08-21 14:20:00,34.04,34.08,34.04,34.08,57878.0,22.0987,22.1246,22.0987,22.1246,57878.0
2017-08-21 14:30:00,34.08,34.08,34.03,34.03,41991.0,22.1246,22.1246,22.0922,22.0922,41991.0
2017-08-21 14:40:00,34.03,34.09,34.03,34.09,44439.0,22.0922,22.1311,22.0922,22.1311,44439.0
2017-08-21 14:50:00,34.08,34.1,34.07,34.08,37998.0,22.1246,22.1376,22.1181,22.1246,37998.0
2017-08-21 15:00:00,34.08,34.08,34.05,34.05,39304.0,22.1246,22.1246,22.1052,22.1052,39304.0
2017-08-21 15:10:00,34.05,34.06,34.02,34.02,104237.0,22.1052,22.1117,22.0857,22.0857,104237.0
2017-08-21 15:20:00,34.02,34.04,34.02,34.02,209271.0,22.0857,22.0987,22.0857,22.0857,209271.0
2017-08-21 15:30:00,34.02,34.04,34.01,34.03,187994.0,22.0857,22.0987,22.0792,22.0922,187994.0
2017-08-21 15:40:00,34.03,34.04,34.01,34.02,233577.0,22.0922,22.0987,22.0792,22.0857,233577.0
2017-08-21 15:50:00,34.03,34.03,34.0,34.0,310636.0,22.0922,22.0922,22.0727,22.0727,310636.0
2017-08-22 09:30:00,34.09,34.12,34.05,34.12,258495.0,22.1311,22.1506,22.1052,22.1506,258495.0
2017-08-22 09:40:00,34.12,34.14,34.1,34.13,149734.0,22.1506,22.1636,22.1376,22.1571,149734.0
2017-08-22 09:50:00,34.14,34.16,34.11,34.13,228708.0,22.1636,22.1766,22.1441,22.1571,228708.0
2017-08-22 10:00:00,34.12,34.13,34.08,34.12,221500.0,22.1506,22.1571,22.1246,22.1506,221500.0
2017-08-22 10:10:00,34.12,34.14,34.07,34.07,427092.0,22.1506,22.1636,22.1181,22.1181,427092.0
2017-08-22 10:20:00,34.08,34.1,34.06,34.09,126895.0,22.1246,22.1376,22.1117,22.1311,126895.0
2017-08-22 10:30:00,34.08,34.13,34.07,34.13,123584.0,22.1246,22.1571,22.1181,22.1571,123584.0
2017-08-22 10:40:00,34.13,34.14,34.1,34.12,140347.0,22.1571,22.1636,22.1376,22.1506,140347.0
2017-08-22 10:50:00,34.12,34.15,34.11,34.12,70141.0,22.1506,22.1701,22.1441,22.1506,70141.0
2017-08-22 11:00:00,34.12,34.13,34.08,34.09,70838.0,22.1506,22.1571,22.1246,22.1311,70838.0
2017-08-22 11:10:00,34.09,34.14,34.08,34.12,197131.0,22.1311,22.1636,22.1246,22.1506,197131.0
2017-08-22 11:20:00,34.11,34.14,34.08,34.13,300783.0,22.1441,22.1636,22.1246,22.1571,300783.0
2017-08-22 11:30:00,34.13,34.14,34.09,34.11,147144.0,22.1571,22.1636,22.1311,22.1441,147144.0
2017-08-22 11:40:00,34.12,34.12,34.1,34.11,33967.0,22.1506,22.1506,22.1376,22.1441,33967.0
2017-08-22 11:50:00,34.11,34.12,34.1,34.11,22366.0,22.1441,22.1506,22.1376,22.1441,22366.0
2017-08-22 12:00:00,34.11,34.14,34.1,34.14,52911.0,22.1441,22.1636,22.1376,22.1636,52911.0
2017-08-22 12:10:00,34.13,34.14,34.12,34.12,31070.0,22.1571,22.1636,22.1506,22.1506,31070.0
2017-08-22 12:20:00,34.13,34.13,34.1,34.13,38119.0,22.1571,22.1571,22.1376,22.1571,38119.0
2017-08-22 12:30:00,34.13,34.15,34.12,34.15,27126.0,22.1571,22.1701,22.1506,22.1701,27126.0
2017-08-22 12:40:00,34.15,34.15,34.14,34.15,19677.0,22.1701,22.1701,22.1636,22.1701,19677.0
2017-08-22 12:50:00,34.15,34.16,34.14,34.14,59206.0,22.1701,22.1766,22.1636,22.1636,59206.0
2017-08-22 13:00:00,34.14,34.16,34.14,34.14,54092.0,22.1636,22.1766,22.1636,22.1636,54092.0
2017-08-22 13:10:00,34.15,34.16,34.14,34.15,47795.0,22.1701,22.1766,22.1636,22.1701,47795.0
2017-08-22 13:20:00,34.15,34.15,34.11,34.12,53422.0,22.1701,22.1701,22.1441,22.1506,53422.0
2017-08-22 13:30:00,34.12,34.13,34.11,34.11,22599.0,22.1506,22.1571,22.1441,22.1441,22599.0
2017-08-22 13:40:00,34.12,34.13,34.11,34.12,69849.0,22.1506,22.1571,22.1441,22.1506,69849.0
2017-08-22 13:50:00,34.12,34.13,34.11,34.13,66636.0,22.1506,22.1571,22.1441,22.1571,66636.0
2017-08-22 14:00:00,34.12,34.13,34.11,34.12,36240.0,22.1506,22.1571,22.1441,22.1506,36240.0
2017-08-22 14:10:00,34.12,34.15,34.11,34.14,48081.0,22.1506,22.1701,22.1441,22.1636,48081.0
2017-08-22 14:20:00,34.14,34.16,34.14,34.15,95229.0,22.1636,22.1766,22.1636,22.1701,95229.0
2017-08-22 14:30:00,34.16,34.16,34.13,34.14,117335.0,22.1766,22.1766,22.1571,22.1636,117335.0
2017-08-22 14:40:00,34.14,34.14,34.1,34.11,76680.0,22.1636,22.1636,22.1376,22.1441,76680.0
2017-08-22 14:50:00,34.11,34.14,34.11,34.13,52901.0,22.1441,22.1636,22.1441,22.1571,52901.0
2017-08-22 15:00:00,34.13,34.14,34.13,34.13,47781.0,22.1571,22.1636,22.1571,22.1571,47781.0
2017-08-22 15:10:00,34.14,34.15,34.13,34.15,61086.0,22.1636,22.1701,22.1571,22.1701,61086.0
2017-08-22 15:20:00,34.15,34.15,34.11,34.14,132793.0,22.1701,22.1701,22.1441,22.1636,132793.0
2017-08-22 15:30:00,34.13,34.15,34.12,34.13,125315.0,22.1571,22.1701,22.1506,22.1571,125315.0
2017-08-22 15:40:00,34.13,34.17,34.13,34.16,122505.0,22.1571,22.1831,22.1571,22.1766,122505.0
2017-08-22 15:50:00,34.16,34.17,34.14,34.16,273716.0,22.1766,22.1831,22.1636,22.1766,273716.0
2017-08-23 09:30:00,33.92,33.97,33.9,33.93,267594.0,22.0208,22.0532,22.0078,22.0273,267594.0
2017-08-23 09:40:00,33.92,33.96,33.9,33.95,118488.0,22.0208,22.0467,22.0078,22.0402,118488.0
2017-08-23 09:50:00,33.96,33.96,33.93,33.95,80729.0,22.0467,22.0467,22.0273,22.0402,80729.0
2017-08-23 10:00:00,33.95,33.97,33.93,33.95,105600.0,22.0402,22.0532,22.0273,22.0402,105600.0
2017-08-23 10:10:00,33.95,33.99,33.93,33.97,187586.0,22.0402,22.0662,22.0273,22.0532,187586.0
2017-08-23 10:20:00,33.97,33.97,33.94,33.95,62602.0,22.0532,22.0532,22.0338,22.0402,62602.0
2017-08-23 10:30:00,33.95,34.01,33.93,34.0,200363.0,22.0402,22.0792,22.0273,22.0727,200363.0
2017-08-23 10:40:00,34.0,34.05,33.99,34.03,191169.0,22.0727,22.1052,22.0662,22.0922,191169.0
2017-08-23 10:50:00,34.04,34.07,34.02,34.06,88239.0,22.0987,22.1181,22.0857,22.1117,88239.0
2017-08-23 11:00:00,34.06,34.13,34.05,34.13,92212.0,22.1117,22.1571,22.1052,22.1571,92212.0
2017-08-23 11:10:00,34.13,34.17,34.1,34.16,136233.0,22.1571,22.1831,22.1376,22.1766,136233.0
2017-08-23 11:20:00,34.17,34.19,34.13,34.18,157981.0,22.1831,22.1961,22.1571,22.1896,157981.0
2017-08-23 11:30:00,34.19,34.2,34.16,34.18,59296.0,22.1961,22.2025,22.1766,22.1896,59296.0
2017-08-23 11:40:00,34.18,34.22,34.18,34.21,50376.0,22.1896,22.2155,22.1896,22.209,50376.0
2017-08-23 11:50:00,34.22,34.24,34.21,34.22,19645.0,22.2155,22.2285,22.209,22.2155,19645.0
2017-08-23 12:00:00,34.21,34.24,34.19,34.24,49008.0,22.209,22.2285,22.1961,22.2285,49008.0
2017-08-23 12:10:00,34.23,34.25,34.22,34.24,43644.0,22.222,22.235,22.2155,22.2285,43644.0
2017-08-23 12:20:00,34.25,34.28,34.23,34.26,46098.0,22.235,22.2545,22.222,22.2415,46098.0
2017-08-23 12:30:00,34.26,34.26,34.22,34.23,45936.0,22.2415,22.2415,22.2155,22.222,45936.0
2017-08-23 12:40:00,34.22,34.24,34.21,34.22,26973.0,22.2155,22.2285,22.209,22.2155,26973.0
2017-08-23 12:50:00,34.22,34.23,34.2,34.22,18649.0,22.2155,22.222,22.2025,22.2155,18649.0
2017-08-23 13:00:00,34.22,34.24,34.21,34.23,25193.0,22.2155,22.2285,22.209,22.222,25193.0
2017-08-23 13:10:00,34.23,34.24,34.2,34.23,30378.0,22.222,22.2285,22.2025,22.222,30378.0
2017-08-23 13:20:00,34.23,34.27,34.22,34.25,47998.0,22.222,22.248,22.2155,22.235,47998.0
2017-08-23 13:30:00,34.26,34.27,34.24,34.26,26049.0,22.2415,22.248,22.2285,22.2415,26049.0
2017-08-23 13:40:00,34.26,34.28,34.25,34.27,35245.0,22.2415,22.2545,22.235,22.248,35245.0
2017-08-23 13:50:00,34.27,34.31,34.27,34.31,40868.0,22.248,22.274,22.248,22.274,40868.0
2017-08-23 14:00:00,34.3,34.31,34.27,34.27,38447.0,22.2675,22.274,22.248,22.248,38447.0
2017-08-23 14:10:00,34.27,34.29,34.27,34.28,29259.0,22.248,22.261,22.248,22.2545,29259.0
2017-08-23 14:20:00,34.27,34.28,34.25,34.27,32239.0,22.248,22.2545,22.235,22.248,32239.0
2017-08-23 14:30:00,34.28,34.28,34.27,34.27,15832.0,22.2545,22.2545,22.248,22.248,15832.0
2017-08-23 14:40:00,34.27,34.3,34.26,34.27,37972.0,22.248,22.2675,22.2415,22.248,37972.0
2017-08-23 14:50:00,34.27,34.29,34.27,34.28,33000.0,22.248,22.261,22.248,22.2545,33000.0
2017-08-23 15:00:00,34.28,34.32,34.28,34.29,51308.0,22.2545,22.2804,22.2545,22.261,51308.0
2017-08-23 15:10:00,34.29,34.29,34.27,34.27,28512.0,22.261,22.261,22.248,22.248,28512.0
2017-08-23 15:20:00,34.28,34.29,34.27,34.29,29127.0,22.2545,22.261,22.248,22.261,29127.0
2017-08-23 15:30:00,34.29,34.3,34.28,34.29,77701.0,22.261,22.2675,22.2545,22.261,77701.0
2017-08-23 15:40:00,34.28,34.29,34.23,34.25,120938.0,22.2545,22.261,22.222,22.235,120938.0
2017-08-23 15:50:00,34.25,34.25,34.22,34.24,170403.0,22.235,22.235,22.2155,22.2285,170403.0
2017-08-24 09:30:00,34.38,34.38,34.28,34.32,225380.0,22.3194,22.3194,22.2545,22.2804,225380.0
2017-08-24 09:40:00,34.33,34.33,34.25,34.29,52709.0,22.2869,22.2869,22.235,22.261,52709.0
2017-08-24 09:50:00,34.29,34.31,34.26,34.31,40597.0,22.261,22.274,22.2415,22.274,40597.0
2017-08-24 10:00:00,34.32,34.32,34.24,34.25,71332.0,22.2804,22.2804,22.2285,22.235,71332.0
2017-08-24 10:10:00,34.25,34.31,34.25,34.3,86506.0,22.235,22.274,22.235,22.2675,86506.0
2017-08-24 10:20:00,34.31,34.33,34.29,34.31,42812.0,22.274,22.2869,22.261,22.274,42812.0
2017-08-24 10:30:00,34.31,34.36,34.31,34.33,81923.0,22.274,22.3064,22.274,22.2869,81923.0
2017-08-24 10:40:00,34.32,34.33,34.27,34.29,36689.0,22.2804,22.2869,22.248,22.261,36689.0
2017-08-24 10:50:00,34.3,34.31,34.27,34.28,48750.0,22.2675,22.274,22.248,22.2545,48750.0
2017-08-24 11:00:00,34.29,34.29,34.24,34.27,68537.0,22.261,22.261,22.2285,22.248,68537.0
2017-08-24 11:10:00,34.27,34.28,34.2,34.21,49652.0,22.248,22.2545,22.2025,22.209,49652.0
2017-08-24 11:20:00,34.2,34.23,34.19,34.2,63914.0,22.2025,22.222,22.1961,22.2025,63914.0
2017-08-24 11:30:00,34.2,34.23,34.07,34.07,216865.0,22.2025,22.222,22.1181,22.1181,216865.0
2017-08-24 11:40:00,34.07,34.12,34.05,34.11,29736.0,22.1181,22.1506,22.1052,22.1441,29736.0
2017-08-24 11:50:00,34.12,34.13,34.08,34.11,63587.0,22.1506,22.1571,22.1246,22.1441,63587.0
2017-08-24 12:00:00,34.11,34.12,34.09,34.1,28232.0,22.1441,22.1506,22.1311,22.1376,28232.0
2017-08-24 12:10:00,34.11,34.13,34.09,34.13,39491.0,22.1441,22.1571,22.1311,22.1571,39491.0
2017-08-24 12:20:00,34.13,34.15,34.11,34.14,30101.0,22.1571,22.1701,22.1441,22.1636,30101.0
2017-08-24 12:30:00,34.15,34.16,34.11,34.12,36535.0,22.1701,22.1766,22.1441,22.1506,36535.0
2017-08-24 12:40:00,34.13,34.17,34.13,34.16,34065.0,22.1571,22.1831,22.1571,22.1766,34065.0
2017-08-24 12:50:00,34.17,34.19,34.16,34.19,20761.0,22.1831,22.1961,22.1766,22.1961,20761.0
2017-08-24 13:00:00,34.19,34.19,34.17,34.19,20290.0,22.1961,22.1961,22.1831,22.1961,20290.0
2017-08-24 13:10:00,34.19,34.22,34.18,34.22,21233.0,22.1961,22.2155,22.1896,22.2155,21233.0
2017-08-24 13:20:00,34.22,34.22,34.19,34.2,40755.0,22.2155,22.2155,22.1961,22.2025,40755.0
2017-08-24 13:30:00,34.2,34.2,34.18,34.19,16691.0,22.2025,22.2025,22.1896,22.1961,16691.0
2017-08-24 13:40:00,34.19,34.22,34.18,34.21,26881.0,22.1961,22.2155,22.1896,22.209,26881.0
2017-08-24 13:50:00,34.21,34.24,34.2,34.22,22882.0,22.209,22.2285,22.2025,22.2155,22882.0
2017-08-24 14:00:00,34.22,34.23,34.19,34.19,20240.0,22.2155,22.222,22.1961,22.1961,20240.0
2017-08-24 14:10:00,34.2,34.21,34.18,34.2,39676.0,22.2025,22.209,22.1896,22.2025,39676.0
2017-08-24 14:20:00,34.2,34.21,34.19,34.2,16233.0,22.2025,22.209,22.1961,22.2025,16233.0
2017-08-24 14:30:00,34.2,34.21,34.2,34.2,11496.0,22.2025,22.209,22.2025,22.2025,11496.0
2017-08-24 14:40:00,34.21,34.21,34.18,34.19,48939.0,22.209,22.209,22.1896,22.1961,48939.0
2017-08-24 14:50:00,34.18,34.2,34.18,34.2,25098.0,22.1896,22.2025,22.1896,22.2025,25098.0
2017-08-24 15:00:00,34.2,34.2,34.18,34.19,21826.0,22.2025,22.2025,22.1896,22.1961,21826.0
2017-08-24 15:10:00,34.19,34.2,34.17,34.19,33514.0,22.1961,22.2025,22.1831,22.1961,33514.0
2017-08-24 15:20:00,34.2,34.22,34.19,34.22,34980.0,22.2025,22.2155,22.1961,22.2155,34980.0
2017-08-24 15:30:00,34.22,34.23,34.2,34.23,56606.0,22.2155,22.222,22.2025,22.222,56606.0
2017-08-24 15:40:00,34.22,34.23,34.19,34.19,83094.0,22.2155,22.222,22.1961,22.1961,83094.0
2017-08-24 15:50:00,34.19,34.2,34.17,34.18,170981.0,22.1961,22.2025,22.1831,22.1896,170981.0
2017-08-25 09:30:00,34.41,34.43,34.36,34.42,228553.0,22.3389,22.3519,22.3064,22.3454,228553.0
2017-08-25 09:40:00,34.42,34.45,34.41,34.44,76711.0,22.3454,22.3648,22.3389,22.3584,76711.0
2017-08-25 09:50:00,34.43,34.45,34.4,34.42,70560.0,22.3519,22.3648,22.3324,22.3454,70560.0
2017-08-25 10:00:00,34.42,34.56,34.42,34.55,198236.0,22.3454,22.4363,22.3454,22.4298,198236.0
2017-08-25 10:10:00,34.55,34.56,34.52,34.54,71591.0,22.4298,22.4363,22.4103,22.4233,71591.0
2017-08-25 10:20:00,34.54,34.55,34.48,34.55,73002.0,22.4233,22.4298,22.3843,22.4298,73002.0
2017-08-25 10:30:00,34.56,34.57,34.5,34.52,54208.0,22.4363,22.4427,22.3973,22.4103,54208.0
2017-08-25 10:40:00,34.52,34.53,34.48,34.51,54852.0,22.4103,22.4168,22.3843,22.4038,54852.0
2017-08-25 10:50:00,34.51,34.52,34.46,34.48,61110.0,22.4038,22.4103,22.3713,22.3843,61110.0
2017-08-25 11:00:00,34.48,34.51,34.43,34.51,142631.0,22.3843,22.4038,22.3519,22.4038,142631.0
2017-08-25 11:10:00,34.51,34.51,34.47,34.49,57497.0,22.4038,22.4038,22.3778,22.3908,57497.0
2017-08-25 11:20:00,34.49,34.54,34.47,34.52,64599.0,22.3908,22.4233,22.3778,22.4103,64599.0
2017-08-25 11:30:00,34.52,34.54,34.49,34.53,79033.0,22.4103,22.4233,22.3908,22.4168,79033.0
2017-08-25 11:40:00,34.54,34.58,34.54,34.55,49228.0,22.4233,22.4492,22.4233,22.4298,49228.0
2017-08-25 11:50:00,34.55,34.56,34.52,34.55,56181.0,22.4298,22.4363,22.4103,22.4298,56181.0
2017-08-25 12:00:00,34.54,34.56,34.53,34.55,24238.0,22.4233,22.4363,22.4168,22.4298,24238.0
2017-08-25 12:10:00,34.56,34.57,34.54,34.55,40441.0,22.4363,22.4427,22.4233,22.4298,40441.0
2017-08-25 12:20:00,34.56,34.57,34.55,34.55,22261.0,22.4363,22.4427,22.4298,22.4298,22261.0
2017-08-25 12:30:00,34.56,34.56,34.52,34.52,32419.0,22.4363,22.4363,22.4103,22.4103,32419.0
2017-08-25 12:40:00,34.52,34.55,34.52,34.55,17447.0,22.4103,22.4298,22.4103,22.4298,17447.0
2017-08-25 12:50:00,34.55,34.56,34.54,34.55,23033.0,22.4298,22.4363,22.4233,22.4298,23033.0
2017-08-25 13:00:00,34.55,34.57,34.54,34.56,20773.0,22.4298,22.4427,22.4233,22.4363,20773.0
2017-08-25 13:10:00,34.57,34.58,34.56,34.57,29449.0,22.4427,22.4492,22.4363,22.4427,29449.0
2017-08-25 13:20:00,34.56,34.57,34.54,34.55,40258.0,22.4363,22.4427,22.4233,22.4298,40258.0
2017-08-25 13:30:00,34.56,34.56,34.53,34.54,18166.0,22.4363,22.4363,22.4168,22.4233,18166.0
2017-08-25 13:40:00,34.54,34.55,34.53,34.54,21594.0,22.4233,22.4298,22.4168,22.4233,21594.0
2017-08-25 13:50:00,34.55,34.55,34.51,34.52,26488.0,22.4298,22.4298,22.4038,22.4103,26488.0
2017-08-25 14:00:00,34.51,34.52,34.5,34.51,24920.0,22.4038,22.4103,22.3973,22.4038,24920.0
2017-08-25 14:10:00,34.52,34.52,34.5,34.51,38664.0,22.4103,22.4103,22.3973,22.4038,38664.0
2017-08-25 14:20:00,34.51,34.55,34.5,34.54,34463.0,22.4038,22.4298,22.3973,22.4233,34463.0
2017-08-25 14:30:00,34.54,34.54,34.53,34.54,31410.0,22.4233,22.4233,22.4168,22.4233,31410.0
2017-08-25 14:40:00,34.54,34.54,34.52,34.54,40525.0,22.4233,22.4233,22.4103,22.4233,40525.0
2017-08-25 14:50:00,34.54,34.55,34.53,34.54,38372.0,22.4233,22.4298,22.4168,22.4233,38372.0
2017-08-25 15:00:00,34.54,34.54,34.52,34.54,72885.0,22.4233,22.4233,22.4103,22.4233,72885.0
2017-08-25 15:10:00,34.54,34.56,34.53,34.54,81578.0,22.4233,22.4363,22.4168,22.4233,81578.0
2017-08-25 15:20:00,34.54,34.56,34.53,34.55,27279.0,22.4233,22.4363,22.4168,22.4298,27279.0
2017-08-25 15:30:00,34.54,34.55,34.53,34.54,71378.0,22.4233,22.4298,22.4168,22.4233,71378.0
2017-08-25 15:40:00,34.54,34.54,34.52,34.53,107194.0,22.4233,22.4233,22.4103,22.4168,107194.0
2017-08-25 15:50:00,34.53,34.55,34.53,34.54,195992.0,22.4168,22.4298,22.4168,22.4233,195992.0
2017-08-28 09:30:00,34.62,34.62,34.51,34.52,141693.0,22.4752,22.4752,22.4038,22.4103,141693.0
2017-08-28 09:40:00,34.51,34.55,34.49,34.52,103564.0,22.4038,22.4298,22.3908,22.4103,103564.0
2017-08-28 09:50:00,34.52,34.53,34.49,34.52,102286.0,22.4103,22.4168,22.3908,22.4103,102286.0
2017-08-28 10:00:00,34.52,34.52,34.49,34.51,57322.0,22.4103,22.4103,22.3908,22.4038,57322.0
2017-08-28 10:10:00,34.51,34.52,34.47,34.47,59770.0,22.4038,22.4103,22.3778,22.3778,59770.0
2017-08-28 10:20:00,34.48,34.48,34.45,34.45,64505.0,22.3843,22.3843,22.3648,22.3648,64505.0
2017-08-28 10:30:00,34.45,34.47,34.44,34.46,81724.0,22.3648,22.3778,22.3584,22.3713,81724.0
2017-08-28 10:40:00,34.46,34.54,34.45,34.54,74451.0,22.3713,22.4233,22.3648,22.4233,74451.0
2017-08-28 10:50:00,34.54,34.57,34.53,34.57,62892.0,22.4233,22.4427,22.4168,22.4427,62892.0
2017-08-28 11:00:00,34.57,34.57,34.54,34.54,62907.0,22.4427,22.4427,22.4233,22.4233,62907.0
2017-08-28 11:10:00,34.55,34.55,34.52,34.52,28064.0,22.4298,22.4298,22.4103,22.4103,28064.0
2017-08-28 11:20:00,34.52,34.57,34.52,34.57,53979.0,22.4103,22.4427,22.4103,22.4427,53979.0
2017-08-28 11:30:00,34.56,34.57,34.5,34.51,43278.0,22.4363,22.4427,22.3973,22.4038,43278.0
2017-08-28 11:40:00,34.51,34.51,34.5,34.5,21565.0,22.4038,22.4038,22.3973,22.3973,21565.0
2017-08-28 11:50:00,34.51,34.51,34.5,34.51,21580.0,22.4038,22.4038,22.3973,22.4038,21580.0
2017-08-28 12:00:00,34.51,34.51,34.5,34.51,32860.0,22.4038,22.4038,22.3973,22.4038,32860.0
2017-08-28 12:10:00,34.51,34.51,34.49,34.49,56815.0,22.4038,22.4038,22.3908,22.3908,56815.0
2017-08-28 12:20:00,34.5,34.5,34.44,34.44,38544.0,22.3973,22.3973,22.3584,22.3584,38544.0
2017-08-28 12:30:00,34.45,34.45,34.41,34.41,53478.0,22.3648,22.3648,22.3389,22.3389,53478.0
2017-08-28 12:40:00,34.42,34.42,34.4,34.41,44541.0,22.3454,22.3454,22.3324,22.3389,44541.0
2017-08-28 12:50:00,34.42,34.42,34.41,34.42,42912.0,22.3454,22.3454,22.3389,22.3454,42912.0
2017-08-28 13:00:00,34.42,34.47,34.41,34.46,49016.0,22.3454,22.3778,22.3389,22.3713,49016.0
2017-08-28 13:10:00,34.45,34.47,34.44,34.45,127584.0,22.3648,22.3778,22.3584,22.3648,127584.0
2017-08-28 13:20:00,34.45,34.45,34.41,34.41,37964.0,22.3648,22.3648,22.3389,22.3389,37964.0
2017-08-28 13:30:00,34.41,34.43,34.41,34.41,46282.0,22.3389,22.3519,22.3389,22.3389,46282.0
2017-08-28 13:40:00,34.42,34.43,34.41,34.41,16692.0,22.3454,22.3519,22.3389,22.3389,16692.0
2017-08-28 13:50:00,34.41,34.42,34.39,34.41,25726.0,22.3389,22.3454,22.3259,22.3389,25726.0
2017-08-28 14:00:00,34.41,34.43,34.39,34.42,22609.0,22.3389,22.3519,22.3259,22.3454,22609.0
2017-08-28 14:10:00,34.43,34.43,34.41,34.43,62251.0,22.3519,22.3519,22.3389,22.3519,62251.0
2017-08-28 14:20:00,34.43,34.44,34.42,34.43,20464.0,22.3519,22.3584,22.3454,22.3519,20464.0
2017-08-28 14:30:00,34.44,34.45,34.43,34.45,19469.0,22.3584,22.3648,22.3519,22.3648,19469.0
2017-08-28 14:40:00,34.45,34.47,34.43,34.47,36634.0,22.3648,22.3778,22.3519,22.3778,36634.0
2017-08-28 14:50:00,34.46,34.47,34.44,34.45,47977.0,22.3713,22.3778,22.3584,22.3648,47977.0
2017-08-28 15:00:00,34.45,34.45,34.44,34.45,22960.0,22.3648,22.3648,22.3584,22.3648,22960.0
2017-08-28 15:10:00,34.45,34.45,34.42,34.43,59685.0,22.3648,22.3648,22.3454,22.3519,59685.0
2017-08-28 15:20:00,34.43,34.44,34.42,34.44,41381.0,22.3519,22.3584,22.3454,22.3584,41381.0
2017-08-28 15:30:00,34.44,34.47,34.43,34.47,108198.0,22.3584,22.3778,22.3519,22.3778,108198.0
2017-08-28 15:40:00,34.47,34.48,34.44,34.48,165649.0,22.3778,22.3843,22.3584,22.3843,165649.0
2017-08-28 15:50:00,34.47,34.48,34.45,34.46,203014.0,22.3778,22.3843,22.3648,22.3713,203014.0
2017-08-29 09:30:00,34.25,34.32,34.21,34.3,173646.0,22.235,22.2804,22.209,22.2675,173646.0
2017-08-29 09:40:00,34.3,34.33,34.29,34.31,159885.0,22.2675,22.2869,22.261,22.274,159885.0
2017-08-29 09:50:00,34.31,34.37,34.29,34.37,62831.0,22.274,22.3129,22.261,22.3129,62831.0
2017-08-29 10:00:00,34.37,34.41,34.32,34.32,156085.0,22.3129,22.3389,22.2804,22.2804,156085.0
2017-08-29 10:10:00,34.32,34.33,34.27,34.27,109784.0,22.2804,22.2869,22.248,22.248,109784.0
2017-08-29 10:20:00,34.28,34.29,34.25,34.27,138943.0,22.2545,22.261,22.235,22.248,138943.0
2017-08-29 10:30:00,34.26,34.29,34.25,34.28,55501.0,22.2415,22.261,22.235,22.2545,55501.0
2017-08-29 10:40:00,34.28,34.37,34.27,34.33,106156.0,22.2545,22.3129,22.248,22.2869,106156.0
2017-08-29 10:50:00,34.33,34.34,34.29,34.31,49439.0,22.2869,22.2934,22.261,22.274,49439.0
2017-08-29 11:00:00,34.3,34.33,34.26,34.3,66156.0,22.2675,22.2869,22.2415,22.2675,66156.0
2017-08-29 11:10:00,34.3,34.33,34.28,34.33,84671.0,22.2675,22.2869,22.2545,22.2869,84671.0
2017-08-29 11:20:00,34.33,34.34,34.3,34.3,74050.0,22.2869,22.2934,22.2675,22.2675,74050.0
2017-08-29 11:30:00,34.3,34.31,34.27,34.29,99502.0,22.2675,22.274,22.248,22.261,99502.0
2017-08-29 11:40:00,34.29,34.33,34.28,34.31,36667.0,22.261,22.2869,22.2545,22.274,36667.0
2017-08-29 11:50:00,34.32,34.35,34.32,34.33,32250.0,22.2804,22.2999,22.2804,22.2869,32250.0
2017-08-29 12:00:00,34.32,34.33,34.3,34.3,24521.0,22.2804,22.2869,22.2675,22.2675,24521.0
2017-08-29 12:10:00,34.3,34.34,34.3,34.34,38678.0,22.2675,22.2934,22.2675,22.2934,38678.0
2017-08-29 12:20:00,34.34,34.34,34.32,34.33,37193.0,22.2934,22.2934,22.2804,22.2869,37193.0
2017-08-29 12:30:00,34.34,34.34,34.32,34.34,33153.0,22.2934,22.2934,22.2804,22.2934,33153.0
2017-08-29 12:40:00,34.33,34.34,34.31,34.34,39071.0,22.2869,22.2934,22.274,22.2934,39071.0
2017-08-29 12:50:00,34.34,34.34,34.32,34.34,22507.0,22.2934,22.2934,22.2804,22.2934,22507.0
2017-08-29 13:00:00,34.34,34.37,34.33,34.36,47604.0,22.2934,22.3129,22.2869,22.3064,47604.0
2017-08-29 13:10:00,34.37,34.38,34.34,34.36,45597.0,22.3129,22.3194,22.2934,22.3064,45597.0
2017-08-29 13:20:00,34.36,34.36,34.34,34.36,28541.0,22.3064,22.3064,22.2934,22.3064,28541.0
2017-08-29 13:30:00,34.35,34.38,34.34,34.38,19591.0,22.2999,22.3194,22.2934,22.3194,19591.0
2017-08-29 13:40:00,34.38,34.39,34.36,34.39,32789.0,22.3194,22.3259,22.3064,22.3259,32789.0
2017-08-29 13:50:00,34.38,34.4,34.38,34.39,45347.0,22.3194,22.3324,22.3194,22.3259,45347.0
2017-08-29 14:00:00,34.39,34.41,34.36,34.36,44074.0,22.3259,22.3389,22.3064,22.3064,44074.0
2017-08-29 14:10:00,34.36,34.37,34.35,34.36,25382.0,22.3064,22.3129,22.2999,22.3064,25382.0
2017-08-29 14:20:00,34.35,34.38,34.35,34.38,21967.0,22.2999,22.3194,22.2999,22.3194,21967.0
2017-08-29 14:30:00,34.37,34.4,34.37,34.4,22887.0,22.3129,22.3324,22.3129,22.3324,22887.0
2017-08-29 14:40:00,34.4,34.41,34.39,34.39,29423.0,22.3324,22.3389,22.3259,22.3259,29423.0
2017-08-29 14:50:00,34.4,34.42,34.39,34.41,37421.0,22.3324,22.3454,22.3259,22.3389,37421.0
2017-08-29 15:00:00,34.41,34.42,34.4,34.41,15827.0,22.3389,22.3454,22.3324,22.3389,15827.0
2017-08-29 15:10:00,34.41,34.42,34.38,34.39,34166.0,22.3389,22.3454,22.3194,22.3259,34166.0
2017-08-29 15:20:00,34.39,34.41,34.38,34.39,57014.0,22.3259,22.3389,22.3194,22.3259,57014.0
2017-08-29 15:30:00,34.4,34.41,34.39,34.39,56309.0,22.3324,22.3389,22.3259,22.3259,56309.0
2017-08-29 15:40:00,34.39,34.4,34.36,34.37,91403.0,22.3259,22.3324,22.3064,22.3129,91403.0
2017-08-29 15:50:00,34.38,34.38,34.36,34.38,141553.0,22.3194,22.3194,22.3064,22.3194,141553.0
2017-08-30 09:30:00,34.29,34.32,34.26,34.31,183084.0,22.261,22.2804,22.2415,22.274,183084.0
2017-08-30 09:40:00,34.3,34.35,34.29,34.33,103484.0,22.2675,22.2999,22.261,22.2869,103484.0
2017-08-30 09:50:00,34.33,34.34,34.29,34.32,88582.0,22.2869,22.2934,22.261,22.2804,88582.0
2017-08-30 10:00:00,34.31,34.34,34.31,34.33,56216.0,22.274,22.2934,22.274,22.2869,56216.0
2017-08-30 10:10:00,34.34,34.34,34.3,34.33,61077.0,22.2934,22.2934,22.2675,22.2869,61077.0
2017-08-30 10:20:00,34.33,34.35,34.31,34.32,74114.0,22.2869,22.2999,22.274,22.2804,74114.0
2017-08-30 10:30:00,34.32,34.33,34.28,34.3,70492.0,22.2804,22.2869,22.2545,22.2675,70492.0
2017-08-30 10:40:00,34.3,34.36,34.29,34.34,65319.0,22.2675,22.3064,22.261,22.2934,65319.0
2017-08-30 10:50:00,34.33,34.4,34.33,34.4,84075.0,22.2869,22.3324,22.2869,22.3324,84075.0
2017-08-30 11:00:00,34.4,34.41,34.38,34.39,58192.0,22.3324,22.3389,22.3194,22.3259,58192.0
2017-08-30 11:10:00,34.39,34.41,34.37,34.37,56175.0,22.3259,22.3389,22.3129,22.3129,56175.0
2017-08-30 11:20:00,34.36,34.37,34.33,34.35,77420.0,22.3064,22.3129,22.2869,22.2999,77420.0
2017-08-30 11:30:00,34.36,34.41,34.34,34.4,116814.0,22.3064,22.3389,22.2934,22.3324,116814.0
2017-08-30 11:40:00,34.41,34.45,34.4,34.43,32446.0,22.3389,22.3648,22.3324,22.3519,32446.0
2017-08-30 11:50:00,34.43,34.45,34.43,34.45,30538.0,22.3519,22.3648,22.3519,22.3648,30538.0
2017-08-30 12:00:00,34.45,34.46,34.43,34.46,55735.0,22.3648,22.3713,22.3519,22.3713,55735.0
2017-08-30 12:10:00,34.46,34.46,34.44,34.45,41655.0,22.3713,22.3713,22.3584,22.3648,41655.0
2017-08-30 12:20:00,34.44,34.45,34.42,34.42,24400.0,22.3584,22.3648,22.3454,22.3454,24400.0
2017-08-30 12:30:00,34.43,34.43,34.4,34.41,24970.0,22.3519,22.3519,22.3324,22.3389,24970.0
2017-08-30 12:40:00,34.41,34.41,34.38,34.4,31794.0,22.3389,22.3389,22.3194,22.3324,31794.0
2017-08-30 12:50:00,34.4,34.41,34.38,34.39,28792.0,22.3324,22.3389,22.3194,22.3259,28792.0
2017-08-30 13:00:00,34.39,34.39,34.38,34.39,17726.0,22.3259,22.3259,22.3194,22.3259,17726.0
2017-08-30 13:10:00,34.39,34.39,34.37,34.37,24886.0,22.3259,22.3259,22.3129,22.3129,24886.0
2017-08-30 13:20:00,34.38,34.43,34.38,34.42,38844.0,22.3194,22.3519,22.3194,22.3454,38844.0
2017-08-30 13:30:00,34.42,34.42,34.35,34.35,22371.0,22.3454,22.3454,22.2999,22.2999,22371.0
2017-08-30 13:40:00,34.36,34.36,34.34,34.35,46430.0,22.3064,22.3064,22.2934,22.2999,46430.0
2017-08-30 13:50:00,34.36,34.36,34.34,34.36,40334.0,22.3064,22.3064,22.2934,22.3064,40334.0
2017-08-30 14:00:00,34.35,34.36,34.33,34.36,34393.0,22.2999,22.3064,22.2869,22.3064,34393.0
2017-08-30 14:10:00,34.36,34.36,34.33,34.34,31849.0,22.3064,22.3064,22.2869,22.2934,31849.0
2017-08-30 14:20:00,34.34,34.36,34.33,34.36,42563.0,22.2934,22.3064,22.2869,22.3064,42563.0
2017-08-30 14:30:00,34.36,34.39,34.35,34.39,26248.0,22.3064,22.3259,22.2999,22.3259,26248.0
2017-08-30 14:40:00,34.39,34.39,34.37,34.38,33023.0,22.3259,22.3259,22.3129,22.3194,33023.0
2017-08-30 14:50:00,34.38,34.42,34.38,34.4,42314.0,22.3194,22.3454,22.3194,22.3324,42314.0
2017-08-30 15:00:00,34.4,34.41,34.38,34.4,35767.0,22.3324,22.3389,22.3194,22.3324,35767.0
2017-08-30 15:10:00,34.4,34.41,34.4,34.41,23428.0,22.3324,22.3389,22.3324,22.3389,23428.0
2017-08-30 15:20:00,34.41,34.42,34.39,34.41,45713.0,22.3389,22.3454,22.3259,22.3389,45713.0
2017-08-30 15:30:00,34.41,34.41,34.38,34.39,46406.0,22.3389,22.3389,22.3194,22.3259,46406.0
2017-08-30 15:40:00,34.39,34.39,34.36,34.38,98993.0,22.3259,22.3259,22.3064,22.3194,98993.0
2017-08-30 15:50:00,34.38,34.39,34.37,34.38,245486.0,22.3194,22.3259,22.3129,22.3194,245486.0
2017-08-31 09:30:00,34.38,34.5,34.38,34.47,260447.0,22.3194,22.3973,22.3194,22.3778,260447.0
2017-08-31 09:40:00,34.47,34.48,34.4,34.43,208578.0,22.3778,22.3843,22.3324,22.3519,208578.0
2017-08-31 09:50:00,34.43,34.43,34.35,34.35,186261.0,22.3519,22.3519,22.2999,22.2999,186261.0
2017-08-31 10:00:00,34.36,34.5,34.35,34.48,235697.0,22.3064,22.3973,22.2999,22.3843,235697.0
2017-08-31 10:10:00,34.48,34.59,34.48,34.58,189204.0,22.3843,22.4557,22.3843,22.4492,189204.0
2017-08-31 10:20:00,34.58,34.59,34.54,34.54,113364.0,22.4492,22.4557,22.4233,22.4233,113364.0
2017-08-31 10:30:00,34.54,34.54,34.46,34.51,132917.0,22.4233,22.4233,22.3713,22.4038,132917.0
2017-08-31 10:40:00,34.5,34.55,34.5,34.52,105159.0,22.3973,22.4298,22.3973,22.4103,105159.0
2017-08-31 10:50:00,34.52,34.55,34.5,34.55,143757.0,22.4103,22.4298,22.3973,22.4298,143757.0
2017-08-31 11:00:00,34.55,34.56,34.51,34.53,96538.0,22.4298,22.4363,22.4038,22.4168,96538.0
2017-08-31 11:10:00,34.53,34.57,34.52,34.54,142176.0,22.4168,22.4427,22.4103,22.4233,142176.0
2017-08-31 11:20:00,34.55,34.56,34.51,34.52,157533.0,22.4298,22.4363,22.4038,22.4103,157533.0
2017-08-31 11:30:00,34.52,34.54,34.48,34.48,113558.0,22.4103,22.4233,22.3843,22.3843,113558.0
2017-08-31 11:40:00,34.49,34.57,34.48,34.57,61517.0,22.3908,22.4427,22.3843,22.4427,61517.0
2017-08-31 11:50:00,34.56,34.59,34.55,34.57,81137.0,22.4363,22.4557,22.4298,22.4427,81137.0
2017-08-31 12:00:00,34.57,34.57,34.55,34.57,51193.0,22.4427,22.4427,22.4298,22.4427,51193.0
2017-08-31 12:10:00,34.57,34.6,34.56,34.59,50838.0,22.4427,22.4622,22.4363,22.4557,50838.0
2017-08-31 12:20:00,34.59,34.6,34.56,34.59,64183.0,22.4557,22.4622,22.4363,22.4557,64183.0
2017-08-31 12:30:00,34.59,34.61,34.59,34.61,82635.0,22.4557,22.4687,22.4557,22.4687,82635.0
2017-08-31 12:40:00,34.61,34.61,34.59,34.6,56669.0,22.4687,22.4687,22.4557,22.4622,56669.0
2017-08-31 12:50:00,34.59,34.61,34.59,34.6,31989.0,22.4557,22.4687,22.4557,22.4622,31989.0
2017-08-31 13:00:00,34.61,34.65,34.6,34.62,68962.0,22.4687,22.4947,22.4622,22.4752,68962.0
2017-08-31 13:10:00,34.63,34.67,34.62,34.65,76129.0,22.4817,22.5077,22.4752,22.4947,76129.0
2017-08-31 13:20:00,34.66,34.66,34.62,34.64,61427.0,22.5012,22.5012,22.4752,22.4882,61427.0
2017-08-31 13:30:00,34.64,34.69,34.63,34.68,98033.0,22.4882,22.5207,22.4817,22.5142,98033.0
2017-08-31 13:40:00,34.67,34.71,34.67,34.7,72404.0,22.5077,22.5336,22.5077,22.5271,72404.0
2017-08-31 13:50:00,34.7,34.71,34.65,34.66,68582.0,22.5271,22.5336,22.4947,22.5012,68582.0
2017-08-31 14:00:00,34.66,34.68,34.65,34.66,70320.0,22.5012,22.5142,22.4947,22.5012,70320.0
2017-08-31 14:10:00,34.67,34.74,34.66,34.71,136747.0,22.5077,22.5531,22.5012,22.5336,136747.0
2017-08-31 14:20:00,34.71,34.71,34.69,34.71,48196.0,22.5336,22.5336,22.5207,22.5336,48196.0
2017-08-31 14:30:00,34.7,34.73,34.68,34.7,91629.0,22.5271,22.5466,22.5142,22.5271,91629.0
2017-08-31 14:40:00,34.71,34.74,34.7,34.73,60867.0,22.5336,22.5531,22.5271,22.5466,60867.0
2017-08-31 14:50:00,34.73,34.77,34.72,34.77,69405.0,22.5466,22.5726,22.5401,22.5726,69405.0
2017-08-31 15:00:00,34.77,34.77,34.74,34.75,61399.0,22.5726,22.5726,22.5531,22.5596,61399.0
2017-08-31 15:10:00,34.74,34.77,34.71,34.76,81813.0,22.5531,22.5726,22.5336,22.5661,81813.0
2017-08-31 15:20:00,34.76,34.77,34.75,34.77,163548.0,22.5661,22.5726,22.5596,22.5726,163548.0
2017-08-31 15:30:00,34.77,34.79,34.74,34.75,190395.0,22.5726,22.5856,22.5531,22.5596,190395.0
2017-08-31 15:40:00,34.75,34.78,34.75,34.77,150593.0,22.5596,22.5791,22.5596,22.5726,150593.0
2017-08-31 15:50:00,34.78,34.78,34.73,34.74,439349.0,22.5791,22.5791,22.5466,22.5531,439349.0
2017-09-01 09:30:00,34.64,34.7,34.61,34.61,317555.0,22.4882,22.5271,22.4687,22.4687,317555.0
2017-09-01 09:40:00,34.61,34.66,34.57,34.65,86414.0,22.4687,22.5012,22.4427,22.4947,86414.0
2017-09-01 09:50:00,34.65,34.67,34.61,34.64,77769.0,22.4947,22.5077,22.4687,22.4882,77769.0
2017-09-01 10:00:00,34.64,34.65,34.59,34.61,118195.0,22.4882,22.4947,22.4557,22.4687,118195.0
2017-09-01 10:10:00,34.61,34.7,34.61,34.7,145757.0,22.4687,22.5271,22.4687,22.5271,145757.0
2017-09-01 10:20:00,34.7,34.7,34.67,34.69,112225.0,22.5271,22.5271,22.5077,22.5207,112225.0
2017-09-01 10:30:00,34.69,34.73,34.68,34.72,360791.0,22.5207,22.5466,22.5142,22.5401,360791.0
2017-09-01 10:40:00,34.72,34.81,34.7,34.81,115902.0,22.5401,22.5986,22.5271,22.5986,115902.0
2017-09-01 10:50:00,34.81,34.86,34.81,34.85,146749.0,22.5986,22.631,22.5986,22.6245,146749.0
2017-09-01 11:00:00,34.86,34.87,34.82,34.83,122795.0,22.631,22.6375,22.605,22.6115,122795.0
2017-09-01 11:10:00,34.84,34.84,34.8,34.8,186931.0,22.618,22.618,22.5921,22.5921,186931.0
2017-09-01 11:20:00,34.8,34.81,34.76,34.79,166447.0,22.5921,22.5986,22.5661,22.5856,166447.0
2017-09-01 11:30:00,34.8,34.81,34.74,34.75,203569.0,22.5921,22.5986,22.5531,22.5596,203569.0
2017-09-01 11:40:00,34.75,34.77,34.72,34.72,43653.0,22.5596,22.5726,22.5401,22.5401,43653.0
2017-09-01 11:50:00,34.73,34.76,34.72,34.75,66133.0,22.5466,22.5661,22.5401,22.5596,66133.0
2017-09-01 12:00:00,34.75,34.76,34.74,34.76,29623.0,22.5596,22.5661,22.5531,22.5661,29623.0
2017-09-01 12:10:00,34.76,34.83,34.75,34.81,171910.0,22.5661,22.6115,22.5596,22.5986,171910.0
2017-09-01 12:20:00,34.81,34.91,34.81,34.87,441092.0,22.5986,22.6635,22.5986,22.6375,441092.0
2017-09-01 12:30:00,34.86,34.88,34.84,34.86,44665.0,22.631,22.644,22.618,22.631,44665.0
2017-09-01 12:40:00,34.85,34.86,34.83,34.83,22882.0,22.6245,22.631,22.6115,22.6115,22882.0
2017-09-01 12:50:00,34.84,34.85,34.83,34.84,20591.0,22.618,22.6245,22.6115,22.618,20591.0
2017-09-01 13:00:00,34.84,34.85,34.82,34.82,50014.0,22.618,22.6245,22.605,22.605,50014.0
2017-09-01 13:10:00,34.83,34.88,34.83,34.86,46234.0,22.6115,22.644,22.6115,22.631,46234.0
2017-09-01 13:20:00,34.87,34.88,34.85,34.85,41338.0,22.6375,22.644,22.6245,22.6245,41338.0
2017-09-01 13:30:00,34.86,34.86,34.84,34.84,75886.0,22.631,22.631,22.618,22.618,75886.0
2017-09-01 13:40:00,34.84,34.88,34.83,34.87,50655.0,22.618,22.644,22.6115,22.6375,50655.0
2017-09-01 13:50:00,34.86,34.87,34.85,34.86,25384.0,22.631,22.6375,22.6245,22.631,25384.0
2017-09-01 14:00:00,34.86,34.86,34.82,34.84,128011.0,22.631,22.631,22.605,22.618,128011.0
2017-09-01 14:10:00,34.84,34.85,34.83,34.84,42851.0,22.618,22.6245,22.6115,22.618,42851.0
2017-09-01 14:20:00,34.84,34.85,34.82,34.84,22715.0,22.618,22.6245,22.605,22.618,22715.0
2017-09-01 14:30:00,34.85,34.86,34.83,34.84,31080.0,22.6245,22.631,22.6115,22.618,31080.0
2017-09-01 14:40:00,34.84,34.85,34.83,34.84,42296.0,22.618,22.6245,22.6115,22.618,42296.0
2017-09-01 14:50:00,34.84,34.85,34.83,34.84,32562.0,22.618,22.6245,22.6115,22.618,32562.0
2017-09-01 15:00:00,34.84,34.85,34.82,34.82,46127.0,22.618,22.6245,22.605,22.605,46127.0
2017-09-01 15:10:00,34.83,34.84,34.82,34.84,38402.0,22.6115,22.618,22.605,22.618,38402.0
2017-09-01 15:20:00,34.83,34.84,34.82,34.83,25431.0,22.6115,22.618,22.605,22.6115,25431.0
2017-09-01 15:30:00,34.83,34.83,34.8,34.81,49043.0,22.6115,22.6115,22.5921,22.5986,49043.0
2017-09-01 15:40:00,34.81,34.82,34.8,34.8,51244.0,22.5986,22.605,22.5921,22.5921,51244.0
2017-09-01 15:50:00,34.8,34.82,34.76,34.78,252090.0,22.5921,22.605,22.5661,22.5791,252090.0
2017-09-05 09:30:00,34.92,34.98,34.91,34.94,295541.0,22.67,22.7089,22.6635,22.683,295541.0
2017-09-05 09:40:00,34.93,35.01,34.92,34.98,204775.0,22.6765,22.7284,22.67,22.7089,204775.0
2017-09-05 09:50:00,34.99,35.01,34.95,34.97,114472.0,22.7154,22.7284,22.6894,22.7024,114472.0
2017-09-05 10:00:00,34.97,35.06,34.96,35.05,166054.0,22.7024,22.7609,22.6959,22.7544,166054.0
2017-09-05 10:10:00,35.04,35.1,35.04,35.08,143591.0,22.7479,22.7868,22.7479,22.7738,143591.0
2017-09-05 10:20:00,35.08,35.1,35.07,35.07,70712.0,22.7738,22.7868,22.7673,22.7673,70712.0
2017-09-05 10:30:00,35.07,35.1,35.05,35.08,105444.0,22.7673,22.7868,22.7544,22.7738,105444.0
2017-09-05 10:40:00,35.08,35.08,35.02,35.04,70172.0,22.7738,22.7738,22.7349,22.7479,70172.0
2017-09-05 10:50:00,35.03,35.04,35.0,35.02,73217.0,22.7414,22.7479,22.7219,22.7349,73217.0
2017-09-05 11:00:00,35.02,35.03,34.99,35.0,105926.0,22.7349,22.7414,22.7154,22.7219,105926.0
2017-09-05 11:10:00,35.01,35.03,34.98,34.99,80037.0,22.7284,22.7414,22.7089,22.7154,80037.0
2017-09-05 11:20:00,34.98,35.06,34.98,35.03,77448.0,22.7089,22.7609,22.7089,22.7414,77448.0
2017-09-05 11:30:00,35.03,35.04,34.96,34.97,210509.0,22.7414,22.7479,22.6959,22.7024,210509.0
2017-09-05 11:40:00,34.97,35.01,34.96,34.99,64249.0,22.7024,22.7284,22.6959,22.7154,64249.0
2017-09-05 11:50:00,34.98,34.99,34.94,34.98,61378.0,22.7089,22.7154,22.683,22.7089,61378.0
2017-09-05 12:00:00,34.97,34.98,34.92,34.93,33617.0,22.7024,22.7089,22.67,22.6765,33617.0
2017-09-05 12:10:00,34.93,34.94,34.89,34.9,37239.0,22.6765,22.683,22.6505,22.657,37239.0
2017-09-05 12:20:00,34.9,34.91,34.88,34.88,51999.0,22.657,22.6635,22.644,22.644,51999.0
2017-09-05 12:30:00,34.89,34.89,34.83,34.85,35216.0,22.6505,22.6505,22.6115,22.6245,35216.0
2017-09-05 12:40:00,34.85,34.87,34.81,34.82,54264.0,22.6245,22.6375,22.5986,22.605,54264.0
2017-09-05 12:50:00,34.82,34.87,34.82,34.86,37290.0,22.605,22.6375,22.605,22.631,37290.0
2017-09-05 13:00:00,34.86,34.86,34.8,34.8,35070.0,22.631,22.631,22.5921,22.5921,35070.0
2017-09-05 13:10:00,34.8,34.82,34.78,34.82,70401.0,22.5921,22.605,22.5791,22.605,70401.0
2017-09-05 13:20:00,34.83,34.84,34.79,34.79,44505.0,22.6115,22.618,22.5856,22.5856,44505.0
2017-09-05 13:30:00,34.79,34.81,34.75,34.8,49184.0,22.5856,22.5986,22.5596,22.5921,49184.0
2017-09-05 13:40:00,34.8,34.82,34.79,34.82,32667.0,22.5921,22.605,22.5856,22.605,32667.0
2017-09-05 13:50:00,34.81,34.86,34.81,34.86,39805.0,22.5986,22.631,22.5986,22.631,39805.0
2017-09-05 14:00:00,34.86,34.91,34.85,34.89,63911.0,22.631,22.6635,22.6245,22.6505,63911.0
2017-09-05 14:10:00,34.88,34.91,34.88,34.9,62278.0,22.644,22.6635,22.644,22.657,62278.0
2017-09-05 14:20:00,34.91,34.96,34.89,34.95,85223.0,22.6635,22.6959,22.6505,22.6894,85223.0
2017-09-05 14:30:00,34.94,34.95,34.91,34.92,17238.0,22.683,22.6894,22.6635,22.67,17238.0
2017-09-05 14:40:00,34.92,34.94,34.91,34.91,31129.0,22.67,22.683,22.6635,22.6635,31129.0
2017-09-05 14:50:00,34.91,34.92,34.9,34.91,46992.0,22.6635,22.67,22.657,22.6635,46992.0
2017-09-05 15:00:00,34.92,34.93,34.87,34.87,56234.0,22.67,22.6765,22.6375,22.6375,56234.0
2017-09-05 15:10:00,34.88,34.92,34.87,34.9,85565.0,22.644,22.67,22.6375,22.657,85565.0
2017-09-05 15:20:00,34.9,34.96,34.89,34.95,107269.0,22.657,22.6959,22.6505,22.6894,107269.0
2017-09-05 15:30:00,34.95,34.97,34.91,34.93,90383.0,22.6894,22.7024,22.6635,22.6765,90383.0
2017-09-05 15:40:00,34.92,34.93,34.9,34.93,95691.0,22.67,22.6765,22.657,22.6765,95691.0
2017-09-05 15:50:00,34.93,34.96,34.92,34.94,192405.0,22.6765,22.6959,22.67,22.683,192405.0
2017-09-06 09:30:00,34.79,34.93,34.78,34.93,404585.0,22.5856,22.6765,22.5791,22.6765,404585.0
2017-09-06 09:40:00,34.93,35.0,34.9,34.99,259828.0,22.6765,22.7219,22.657,22.7154,259828.0
2017-09-06 09:50:00,34.98,35.06,34.98,35.04,271237.0,22.7089,22.7609,22.7089,22.7479,271237.0
2017-09-06 10:00:00,35.05,35.17,35.04,35.16,274525.0,22.7544,22.8323,22.7479,22.8258,274525.0
2017-09-06 10:10:00,35.15,35.17,35.1,35.13,321127.0,22.8193,22.8323,22.7868,22.8063,321127.0
2017-09-06 10:20:00,35.13,35.14,35.09,35.12,216685.0,22.8063,22.8128,22.7803,22.7998,216685.0
2017-09-06 10:30:00,35.12,35.15,35.1,35.14,246144.0,22.7998,22.8193,22.7868,22.8128,246144.0
2017-09-06 10:40:00,35.14,35.16,35.08,35.13,156251.0,22.8128,22.8258,22.7738,22.8063,156251.0
2017-09-06 10:50:00,35.13,35.24,35.11,35.23,164641.0,22.8063,22.8777,22.7933,22.8712,164641.0
2017-09-06 11:00:00,35.23,35.23,35.2,35.2,82743.0,22.8712,22.8712,22.8517,22.8517,82743.0
2017-09-06 11:10:00,35.2,35.21,35.14,35.15,177406.0,22.8517,22.8582,22.8128,22.8193,177406.0
2017-09-06 11:20:00,35.14,35.21,35.14,35.2,205845.0,22.8128,22.8582,22.8128,22.8517,205845.0
2017-09-06 11:30:00,35.19,35.19,35.13,35.18,92206.0,22.8453,22.8453,22.8063,22.8388,92206.0
2017-09-06 11:40:00,35.18,35.22,35.17,35.21,42519.0,22.8388,22.8647,22.8323,22.8582,42519.0
2017-09-06 11:50:00,35.22,35.23,35.19,35.22,63058.0,22.8647,22.8712,22.8453,22.8647,63058.0
2017-09-06 12:00:00,35.23,35.23,35.16,35.17,79506.0,22.8712,22.8712,22.8258,22.8323,79506.0
2017-09-06 12:10:00,35.16,35.17,35.12,35.16,82104.0,22.8258,22.8323,22.7998,22.8258,82104.0
2017-09-06 12:20:00,35.16,35.2,35.15,35.19,50773.0,22.8258,22.8517,22.8193,22.8453,50773.0
2017-09-06 12:30:00,35.19,35.2,35.18,35.19,41651.0,22.8453,22.8517,22.8388,22.8453,41651.0
2017-09-06 12:40:00,35.19,35.23,35.18,35.23,70312.0,22.8453,22.8712,22.8388,22.8712,70312.0
2017-09-06 12:50:00,35.23,35.24,35.22,35.24,70863.0,22.8712,22.8777,22.8647,22.8777,70863.0
2017-09-06 13:00:00,35.23,35.26,35.23,35.26,35375.0,22.8712,22.8907,22.8712,22.8907,35375.0
2017-09-06 13:10:00,35.26,35.28,35.25,35.27,33066.0,22.8907,22.9037,22.8842,22.8972,33066.0
2017-09-06 13:20:00,35.27,35.3,35.25,35.26,334402.0,22.8972,22.9167,22.8842,22.8907,334402.0
2017-09-06 13:30:00,35.26,35.27,35.23,35.27,53038.0,22.8907,22.8972,22.8712,22.8972,53038.0
2017-09-06 13:40:00,35.27,35.3,35.26,35.3,111793.0,22.8972,22.9167,22.8907,22.9167,111793.0
2017-09-06 13:50:00,35.3,35.3,35.27,35.28,70243.0,22.9167,22.9167,22.8972,22.9037,70243.0
2017-09-06 14:00:00,35.27,35.28,35.26,35.28,23945.0,22.8972,22.9037,22.8907,22.9037,23945.0
2017-09-06 14:10:00,35.28,35.28,35.25,35.28,35041.0,22.9037,22.9037,22.8842,22.9037,35041.0
2017-09-06 14:20:00,35.27,35.29,35.27,35.27,29214.0,22.8972,22.9102,22.8972,22.8972,29214.0
2017-09-06 14:30:00,35.27,35.29,35.27,35.27,33383.0,22.8972,22.9102,22.8972,22.8972,33383.0
2017-09-06 14:40:00,35.28,35.38,35.27,35.37,540272.0,22.9037,22.9686,22.8972,22.9621,540272.0
2017-09-06 14:50:00,35.37,35.39,35.34,35.36,100361.0,22.9621,22.9751,22.9426,22.9556,100361.0
2017-09-06 15:00:00,35.36,35.36,35.33,35.35,58547.0,22.9556,22.9556,22.9361,22.9491,58547.0
2017-09-06 15:10:00,35.35,35.36,35.34,35.36,52176.0,22.9491,22.9556,22.9426,22.9556,52176.0
2017-09-06 15:20:00,35.36,35.38,35.35,35.38,93391.0,22.9556,22.9686,22.9491,22.9686,93391.0
2017-09-06 15:30:00,35.38,35.38,35.33,35.34,211890.0,22.9686,22.9686,22.9361,22.9426,211890.0
2017-09-06 15:40:00,35.35,35.36,35.33,35.34,201279.0,22.9491,22.9556,22.9361,22.9426,201279.0
2017-09-06 15:50:00,35.35,35.35,35.31,35.33,312132.0,22.9491,22.9491,22.9232,22.9361,312132.0
2017-09-07 09:30:00,35.36,35.47,35.36,35.47,251067.0,22.9556,23.027,22.9556,23.027,251067.0
2017-09-07 09:40:00,35.47,35.52,35.46,35.47,207840.0,23.027,23.0595,23.0205,23.027,207840.0
2017-09-07 09:50:00,35.46,35.52,35.45,35.48,149291.0,23.0205,23.0595,23.014,23.0335,149291.0
2017-09-07 10:00:00,35.47,35.49,35.42,35.45,167633.0,23.027,23.04,22.9946,23.014,167633.0
2017-09-07 10:10:00,35.45,35.51,35.45,35.5,130091.0,23.014,23.053,23.014,23.0465,130091.0
2017-09-07 10:20:00,35.51,35.53,35.47,35.47,129625.0,23.053,23.066,23.027,23.027,129625.0
2017-09-07 10:30:00,35.47,35.52,35.46,35.51,73657.0,23.027,23.0595,23.0205,23.053,73657.0
2017-09-07 10:40:00,35.5,35.58,35.5,35.56,131549.0,23.0465,23.0984,23.0465,23.0855,131549.0
2017-09-07 10:50:00,35.56,35.58,35.51,35.52,112130.0,23.0855,23.0984,23.053,23.0595,112130.0
2017-09-07 11:00:00,35.51,35.55,35.49,35.51,105269.0,23.053,23.079,23.04,23.053,105269.0
2017-09-07 11:10:00,35.51,35.52,35.45,35.46,104557.0,23.053,23.0595,23.014,23.0205,104557.0
2017-09-07 11:20:00,35.47,35.49,35.44,35.45,54183.0,23.027,23.04,23.0075,23.014,54183.0
2017-09-07 11:30:00,35.45,35.47,35.4,35.41,273236.0,23.014,23.027,22.9816,22.9881,273236.0
2017-09-07 11:40:00,35.41,35.49,35.41,35.48,49090.0,22.9881,23.04,22.9881,23.0335,49090.0
2017-09-07 11:50:00,35.48,35.49,35.44,35.47,44569.0,23.0335,23.04,23.0075,23.027,44569.0
2017-09-07 12:00:00,35.48,35.51,35.47,35.5,56607.0,23.0335,23.053,23.027,23.0465,56607.0
2017-09-07 12:10:00,35.51,35.52,35.49,35.52,44274.0,23.053,23.0595,23.04,23.0595,44274.0
2017-09-07 12:20:00,35.52,35.52,35.49,35.5,39215.0,23.0595,23.0595,23.04,23.0465,39215.0
2017-09-07 12:30:00,35.51,35.53,35.44,35.44,147056.0,23.053,23.066,23.0075,23.0075,147056.0
2017-09-07 12:40:00,35.44,35.49,35.43,35.49,42297.0,23.0075,23.04,23.0011,23.04,42297.0
2017-09-07 12:50:00,35.48,35.49,35.47,35.48,45584.0,23.0335,23.04,23.027,23.0335,45584.0
2017-09-07 13:00:00,35.48,35.51,35.48,35.51,34394.0,23.0335,23.053,23.0335,23.053,34394.0
2017-09-07 13:10:00,35.51,35.51,35.49,35.51,26276.0,23.053,23.053,23.04,23.053,26276.0
2017-09-07 13:20:00,35.5,35.51,35.49,35.5,34963.0,23.0465,23.053,23.04,23.0465,34963.0
2017-09-07 13:30:00,35.5,35.51,35.48,35.48,12840.0,23.0465,23.053,23.0335,23.0335,12840.0
2017-09-07 13:40:00,35.49,35.49,35.46,35.46,19553.0,23.04,23.04,23.0205,23.0205,19553.0
2017-09-07 13:50:00,35.47,35.47,35.45,35.47,34319.0,23.027,23.027,23.014,23.027,34319.0
2017-09-07 14:00:00,35.46,35.47,35.46,35.46,22986.0,23.0205,23.027,23.0205,23.0205,22986.0
2017-09-07 14:10:00,35.46,35.48,35.46,35.47,23639.0,23.0205,23.0335,23.0205,23.027,23639.0
2017-09-07 14:20:00,35.46,35.48,35.46,35.48,25032.0,23.0205,23.0335,23.0205,23.0335,25032.0
2017-09-07 14:30:00,35.47,35.48,35.45,35.46,32749.0,23.027,23.0335,23.014,23.0205,32749.0
2017-09-07 14:40:00,35.45,35.47,35.45,35.47,26024.0,23.014,23.027,23.014,23.027,26024.0
2017-09-07 14:50:00,35.47,35.49,35.46,35.49,39990.0,23.027,23.04,23.0205,23.04,39990.0
2017-09-07 15:00:00,35.48,35.49,35.46,35.47,59276.0,23.0335,23.04,23.0205,23.027,59276.0
2017-09-07 15:10:00,35.47,35.5,35.46,35.48,73413.0,23.027,23.0465,23.0205,23.0335,73413.0
2017-09-07 15:20:00,35.48,35.48,35.44,35.44,56084.0,23.0335,23.0335,23.0075,23.0075,56084.0
2017-09-07 15:30:00,35.44,35.47,35.44,35.47,146693.0,23.0075,23.027,23.0075,23.027,146693.0
2017-09-07 15:40:00,35.47,35.48,35.45,35.48,123257.0,23.027,23.0335,23.014,23.0335,123257.0
2017-09-07 15:50:00,35.47,35.5,35.46,35.48,313392.0,23.027,23.0465,23.0205,23.0335,313392.0
2017-09-08 09:30:00,35.5,35.5,35.44,35.47,165426.0,23.0465,23.0465,23.0075,23.027,165426.0
2017-09-08 09:40:00,35.48,35.52,35.46,35.5,91403.0,23.0335,23.0595,23.0205,23.0465,91403.0
2017-09-08 09:50:00,35.51,35.53,35.49,35.51,91210.0,23.053,23.066,23.04,23.053,91210.0
2017-09-08 10:00:00,35.52,35.56,35.51,35.55,104449.0,23.0595,23.0855,23.053,23.079,104449.0
2017-09-08 10:10:00,35.55,35.56,35.48,35.49,122657.0,23.079,23.0855,23.0335,23.04,122657.0
2017-09-08 10:20:00,35.49,35.5,35.44,35.47,121227.0,23.04,23.0465,23.0075,23.027,121227.0
2017-09-08 10:30:00,35.47,35.48,35.37,35.37,94174.0,23.027,23.0335,22.9621,22.9621,94174.0
2017-09-08 10:40:00,35.37,35.39,35.33,35.33,104272.0,22.9621,22.9751,22.9361,22.9361,104272.0
2017-09-08 10:50:00,35.34,35.35,35.28,35.3,193918.0,22.9426,22.9491,22.9037,22.9167,193918.0
2017-09-08 11:00:00,35.29,35.34,35.28,35.34,71544.0,22.9102,22.9426,22.9037,22.9426,71544.0
2017-09-08 11:10:00,35.33,35.37,35.33,35.36,55442.0,22.9361,22.9621,22.9361,22.9556,55442.0
2017-09-08 11:20:00,35.35,35.39,35.34,35.39,93439.0,22.9491,22.9751,22.9426,22.9751,93439.0
2017-09-08 11:30:00,35.38,35.41,35.37,35.38,52828.0,22.9686,22.9881,22.9621,22.9686,52828.0
2017-09-08 11:40:00,35.37,35.39,35.37,35.37,17621.0,22.9621,22.9751,22.9621,22.9621,17621.0
2017-09-08 11:50:00,35.38,35.42,35.37,35.4,78748.0,22.9686,22.9946,22.9621,22.9816,78748.0
2017-09-08 12:00:00,35.4,35.41,35.38,35.4,29014.0,22.9816,22.9881,22.9686,22.9816,29014.0
2017-09-08 12:10:00,35.4,35.42,35.39,35.41,54840.0,22.9816,22.9946,22.9751,22.9881,54840.0
2017-09-08 12:20:00,35.41,35.42,35.38,35.4,56388.0,22.9881,22.9946,22.9686,22.9816,56388.0
2017-09-08 12:30:00,35.41,35.42,35.39,35.41,28863.0,22.9881,22.9946,22.9751,22.9881,28863.0
2017-09-08 12:40:00,35.41,35.42,35.4,35.41,33611.0,22.9881,22.9946,22.9816,22.9881,33611.0
2017-09-08 12:50:00,35.41,35.42,35.36,35.37,44247.0,22.9881,22.9946,22.9556,22.9621,44247.0
2017-09-08 13:00:00,35.36,35.37,35.31,35.33,37922.0,22.9556,22.9621,22.9232,22.9361,37922.0
2017-09-08 13:10:00,35.32,35.33,35.28,35.29,41455.0,22.9296,22.9361,22.9037,22.9102,41455.0
2017-09-08 13:20:00,35.29,35.3,35.27,35.27,30292.0,22.9102,22.9167,22.8972,22.8972,30292.0
2017-09-08 13:30:00,35.27,35.3,35.27,35.3,41566.0,22.8972,22.9167,22.8972,22.9167,41566.0
2017-09-08 13:40:00,35.3,35.3,35.26,35.27,34505.0,22.9167,22.9167,22.8907,22.8972,34505.0
2017-09-08 13:50:00,35.27,35.3,35.24,35.3,49346.0,22.8972,22.9167,22.8777,22.9167,49346.0
2017-09-08 14:00:00,35.3,35.31,35.29,35.31,18193.0,22.9167,22.9232,22.9102,22.9232,18193.0
2017-09-08 14:10:00,35.3,35.33,35.29,35.3,67610.0,22.9167,22.9361,22.9102,22.9167,67610.0
2017-09-08 14:20:00,35.3,35.35,35.29,35.34,47588.0,22.9167,22.9491,22.9102,22.9426,47588.0
2017-09-08 14:30:00,35.35,35.37,35.34,35.37,61311.0,22.9491,22.9621,22.9426,22.9621,61311.0
2017-09-08 14:40:00,35.37,35.37,35.35,35.35,91478.0,22.9621,22.9621,22.9491,22.9491,91478.0
2017-09-08 14:50:00,35.36,35.36,35.34,35.36,82114.0,22.9556,22.9556,22.9426,22.9556,82114.0
2017-09-08 15:00:00,35.36,35.39,35.35,35.38,54490.0,22.9556,22.9751,22.9491,22.9686,54490.0
2017-09-08 15:10:00,35.39,35.4,35.33,35.34,63565.0,22.9751,22.9816,22.9361,22.9426,63565.0
2017-09-08 15:20:00,35.34,35.35,35.32,35.33,67989.0,22.9426,22.9491,22.9296,22.9361,67989.0
2017-09-08 15:30:00,35.33,35.33,35.3,35.32,132347.0,22.9361,22.9361,22.9167,22.9296,132347.0
2017-09-08 15:40:00,35.32,35.33,35.3,35.32,113129.0,22.9296,22.9361,22.9167,22.9296,113129.0
2017-09-08 15:50:00,35.32,35.33,35.3,35.32,185159.0,22.9296,22.9361,22.9167,22.9296,185159.0
2017-09-11 09:30:00,35.38,35.43,35.35,35.36,202567.0,22.9686,23.0011,22.9491,22.9556,202567.0
2017-09-11 09:40:00,35.37,35.42,35.37,35.42,65901.0,22.9621,22.9946,22.9621,22.9946,65901.0
2017-09-11 09:50:00,35.42,35.46,35.4,35.45,108794.0,22.9946,23.0205,22.9816,23.014,108794.0
2017-09-11 10:00:00,35.45,35.52,35.44,35.52,160322.0,23.014,23.0595,23.0075,23.0595,160322.0
2017-09-11 10:10:00,35.51,35.53,35.49,35.51,57854.0,23.053,23.066,23.04,23.053,57854.0
2017-09-11 10:20:00,35.51,35.52,35.47,35.48,61259.0,23.053,23.0595,23.027,23.0335,61259.0
2017-09-11 10:30:00,35.48,35.5,35.47,35.5,84867.0,23.0335,23.0465,23.027,23.0465,84867.0
2017-09-11 10:40:00,35.49,35.54,35.48,35.52,103665.0,23.04,23.0725,23.0335,23.0595,103665.0
2017-09-11 10:50:00,35.52,35.63,35.52,35.6,190570.0,23.0595,23.1309,23.0595,23.1114,190570.0
2017-09-11 11:00:00,35.6,35.62,35.58,35.58,103290.0,23.1114,23.1244,23.0984,23.0984,103290.0
2017-09-11 11:10:00,35.58,35.58,35.51,35.54,101018.0,23.0984,23.0984,23.053,23.0725,101018.0
2017-09-11 11:20:00,35.54,35.57,35.53,35.54,44747.0,23.0725,23.0919,23.066,23.0725,44747.0
2017-09-11 11:30:00,35.54,35.61,35.52,35.6,135305.0,23.0725,23.1179,23.0595,23.1114,135305.0
2017-09-11 11:40:00,35.61,35.63,35.59,35.6,125432.0,23.1179,23.1309,23.1049,23.1114,125432.0
2017-09-11 11:50:00,35.6,35.61,35.58,35.6,68497.0,23.1114,23.1179,23.0984,23.1114,68497.0
2017-09-11 12:00:00,35.59,35.61,35.58,35.59,86882.0,23.1049,23.1179,23.0984,23.1049,86882.0
2017-09-11 12:10:00,35.58,35.6,35.57,35.58,54433.0,23.0984,23.1114,23.0919,23.0984,54433.0
2017-09-11 12:20:00,35.58,35.59,35.57,35.58,29508.0,23.0984,23.1049,23.0919,23.0984,29508.0
2017-09-11 12:30:00,35.57,35.61,35.57,35.59,79695.0,23.0919,23.1179,23.0919,23.1049,79695.0
2017-09-11 12:40:00,35.59,35.61,35.59,35.6,59097.0,23.1049,23.1179,23.1049,23.1114,59097.0
2017-09-11 12:50:00,35.61,35.61,35.6,35.61,18789.0,23.1179,23.1179,23.1114,23.1179,18789.0
2017-09-11 13:00:00,35.61,35.62,35.57,35.58,54266.0,23.1179,23.1244,23.0919,23.0984,54266.0
2017-09-11 13:10:00,35.58,35.62,35.57,35.62,26174.0,23.0984,23.1244,23.0919,23.1244,26174.0
2017-09-11 13:20:00,35.62,35.64,35.6,35.63,113403.0,23.1244,23.1374,23.1114,23.1309,113403.0
2017-09-11 13:30:00,35.63,35.65,35.61,35.64,53442.0,23.1309,23.1439,23.1179,23.1374,53442.0
2017-09-11 13:40:00,35.63,35.64,35.6,35.62,81519.0,23.1309,23.1374,23.1114,23.1244,81519.0
2017-09-11 13:50:00,35.62,35.63,35.59,35.59,36453.0,23.1244,23.1309,23.1049,23.1049,36453.0
2017-09-11 14:00:00,35.59,35.62,35.58,35.59,56270.0,23.1049,23.1244,23.0984,23.1049,56270.0
2017-09-11 14:10:00,35.59,35.6,35.58,35.6,37227.0,23.1049,23.1114,23.0984,23.1114,37227.0
2017-09-11 14:20:00,35.59,35.6,35.58,35.59,56937.0,23.1049,23.1114,23.0984,23.1049,56937.0
2017-09-11 14:30:00,35.59,35.62,35.58,35.58,65701.0,23.1049,23.1244,23.0984,23.0984,65701.0
2017-09-11 14:40:00,35.58,35.59,35.56,35.57,51366.0,23.0984,23.1049,23.0855,23.0919,51366.0
2017-09-11 14:50:00,35.56,35.58,35.55,35.57,56415.0,23.0855,23.0984,23.079,23.0919,56415.0
2017-09-11 15:00:00,35.57,35.57,35.54,35.55,63345.0,23.0919,23.0919,23.0725,23.079,63345.0
2017-09-11 15:10:00,35.54,35.55,35.54,35.55,49732.0,23.0725,23.079,23.0725,23.079,49732.0
2017-09-11 15:20:00,35.54,35.55,35.51,35.52,118504.0,23.0725,23.079,23.053,23.0595,118504.0
2017-09-11 15:30:00,35.52,35.56,35.52,35.56,116367.0,23.0595,23.0855,23.0595,23.0855,116367.0
2017-09-11 15:40:00,35.55,35.56,35.53,35.54,153052.0,23.079,23.0855,23.066,23.0725,153052.0
2017-09-11 15:50:00,35.54,35.55,35.52,35.54,324961.0,23.0725,23.079,23.0595,23.0725,324961.0
2017-09-12 09:30:00,35.66,35.7,35.63,35.69,155828.0,23.1504,23.1763,23.1309,23.1698,155828.0
2017-09-12 09:40:00,35.7,35.71,35.66,35.68,84757.0,23.1763,23.1828,23.1504,23.1634,84757.0
2017-09-12 09:50:00,35.67,35.72,35.66,35.7,166545.0,23.1569,23.1893,23.1504,23.1763,166545.0
2017-09-12 10:00:00,35.69,35.77,35.69,35.77,133268.0,23.1698,23.2218,23.1698,23.2218,133268.0
2017-09-12 10:10:00,35.77,35.8,35.76,35.78,153861.0,23.2218,23.2413,23.2153,23.2283,153861.0
2017-09-12 10:20:00,35.78,35.8,35.72,35.72,71421.0,23.2283,23.2413,23.1893,23.1893,71421.0
2017-09-12 10:30:00,35.72,35.78,35.69,35.77,117738.0,23.1893,23.2283,23.1698,23.2218,117738.0
2017-09-12 10:40:00,35.77,35.79,35.74,35.74,62504.0,23.2218,23.2348,23.2023,23.2023,62504.0
2017-09-12 10:50:00,35.74,35.76,35.71,35.72,38227.0,23.2023,23.2153,23.1828,23.1893,38227.0
2017-09-12 11:00:00,35.72,35.74,35.68,35.7,97692.0,23.1893,23.2023,23.1634,23.1763,97692.0
2017-09-12 11:10:00,35.71,35.76,35.7,35.76,55017.0,23.1828,23.2153,23.1763,23.2153,55017.0
2017-09-12 11:20:00,35.76,35.84,35.75,35.82,98454.0,23.2153,23.2672,23.2088,23.2542,98454.0
2017-09-12 11:30:00,35.83,35.86,35.79,35.81,155877.0,23.2607,23.2802,23.2348,23.2478,155877.0
2017-09-12 11:40:00,35.82,35.83,35.8,35.8,38598.0,23.2542,23.2607,23.2413,23.2413,38598.0
2017-09-12 11:50:00,35.8,35.84,35.8,35.83,27415.0,23.2413,23.2672,23.2413,23.2607,27415.0
2017-09-12 12:00:00,35.82,35.83,35.77,35.77,36853.0,23.2542,23.2607,23.2218,23.2218,36853.0
2017-09-12 12:10:00,35.77,35.78,35.76,35.76,37292.0,23.2218,23.2283,23.2153,23.2153,37292.0
2017-09-12 12:20:00,35.77,35.77,35.71,35.74,30550.0,23.2218,23.2218,23.1828,23.2023,30550.0
2017-09-12 12:30:00,35.73,35.76,35.72,35.75,33174.0,23.1958,23.2153,23.1893,23.2088,33174.0
2017-09-12 12:40:00,35.75,35.78,35.75,35.76,21289.0,23.2088,23.2283,23.2088,23.2153,21289.0
2017-09-12 12:50:00,35.77,35.78,35.76,35.78,29447.0,23.2218,23.2283,23.2153,23.2283,29447.0
2017-09-12 13:00:00,35.77,35.79,35.76,35.78,30481.0,23.2218,23.2348,23.2153,23.2283,30481.0
2017-09-12 13:10:00,35.78,35.8,35.78,35.79,27984.0,23.2283,23.2413,23.2283,23.2348,27984.0
2017-09-12 13:20:00,35.8,35.8,35.77,35.77,47475.0,23.2413,23.2413,23.2218,23.2218,47475.0
2017-09-12 13:30:00,35.77,35.78,35.77,35.77,12351.0,23.2218,23.2283,23.2218,23.2218,12351.0
2017-09-12 13:40:00,35.78,35.79,35.76,35.78,48917.0,23.2283,23.2348,23.2153,23.2283,48917.0
2017-09-12 13:50:00,35.79,35.79,35.76,35.77,32946.0,23.2348,23.2348,23.2153,23.2218,32946.0
2017-09-12 14:00:00,35.77,35.79,35.76,35.78,36395.0,23.2218,23.2348,23.2153,23.2283,36395.0
2017-09-12 14:10:00,35.79,35.8,35.78,35.79,19761.0,23.2348,23.2413,23.2283,23.2348,19761.0
2017-09-12 14:20:00,35.79,35.8,35.76,35.76,28419.0,23.2348,23.2413,23.2153,23.2153,28419.0
2017-09-12 14:30:00,35.77,35.77,35.75,35.76,19359.0,23.2218,23.2218,23.2088,23.2153,19359.0
2017-09-12 14:40:00,35.77,35.77,35.76,35.77,34614.0,23.2218,23.2218,23.2153,23.2218,34614.0
2017-09-12 14:50:00,35.77,35.78,35.74,35.75,80812.0,23.2218,23.2283,23.2023,23.2088,80812.0
2017-09-12 15:00:00,35.75,35.75,35.69,35.7,46318.0,23.2088,23.2088,23.1698,23.1763,46318.0
2017-09-12 15:10:00,35.7,35.72,35.69,35.71,28159.0,23.1763,23.1893,23.1698,23.1828,28159.0
2017-09-12 15:20:00,35.71,35.72,35.69,35.7,38496.0,23.1828,23.1893,23.1698,23.1763,38496.0
2017-09-12 15:30:00,35.7,35.71,35.69,35.71,61815.0,23.1763,23.1828,23.1698,23.1828,61815.0
2017-09-12 15:40:00,35.7,35.73,35.7,35.71,118073.0,23.1763,23.1958,23.1763,23.1828,118073.0
2017-09-12 15:50:00,35.72,35.74,35.71,35.74,214159.0,23.1893,23.2023,23.1828,23.2023,214159.0
2017-09-13 09:30:00,36.0,36.03,35.97,36.01,420154.0,23.3711,23.3906,23.3516,23.3776,420154.0
2017-09-13 09:40:00,36.01,36.05,36.01,36.03,109222.0,23.3776,23.4036,23.3776,23.3906,109222.0
2017-09-13 09:50:00,36.04,36.11,36.03,36.1,145827.0,23.3971,23.4425,23.3906,23.436,145827.0
2017-09-13 10:00:00,36.1,36.12,36.04,36.05,216101.0,23.436,23.449,23.3971,23.4036,216101.0
2017-09-13 10:10:00,36.05,36.07,36.04,36.06,174477.0,23.4036,23.4165,23.3971,23.4101,174477.0
2017-09-13 10:20:00,36.05,36.09,36.05,36.09,111278.0,23.4036,23.4295,23.4036,23.4295,111278.0
2017-09-13 10:30:00,36.09,36.11,36.03,36.06,203986.0,23.4295,23.4425,23.3906,23.4101,203986.0
2017-09-13 10:40:00,36.06,36.07,36.03,36.04,126712.0,23.4101,23.4165,23.3906,23.3971,126712.0
2017-09-13 10:50:00,36.04,36.08,36.02,36.06,162279.0,23.3971,23.423,23.3841,23.4101,162279.0
2017-09-13 11:00:00,36.05,36.06,35.98,36.02,98701.0,23.4036,23.4101,23.3581,23.3841,98701.0
2017-09-13 11:10:00,36.01,36.04,35.98,36.01,87128.0,23.3776,23.3971,23.3581,23.3776,87128.0
2017-09-13 11:20:00,36.01,36.02,35.96,35.98,84105.0,23.3776,23.3841,23.3451,23.3581,84105.0
2017-09-13 11:30:00,35.98,35.99,35.88,35.9,172394.0,23.3581,23.3646,23.2932,23.3062,172394.0
2017-09-13 11:40:00,35.91,35.98,35.91,35.98,34852.0,23.3127,23.3581,23.3127,23.3581,34852.0
2017-09-13 11:50:00,35.97,35.98,35.92,35.94,54423.0,23.3516,23.3581,23.3192,23.3321,54423.0
2017-09-13 12:00:00,35.94,35.96,35.9,35.91,38006.0,23.3321,23.3451,23.3062,23.3127,38006.0
2017-09-13 12:10:00,35.92,35.94,35.9,35.94,24970.0,23.3192,23.3321,23.3062,23.3321,24970.0
2017-09-13 12:20:00,35.94,35.94,35.91,35.93,25338.0,23.3321,23.3321,23.3127,23.3257,25338.0
2017-09-13 12:30:00,35.92,35.94,35.9,35.91,47627.0,23.3192,23.3321,23.3062,23.3127,47627.0
2017-09-13 12:40:00,35.91,35.91,35.88,35.89,44724.0,23.3127,23.3127,23.2932,23.2997,44724.0
2017-09-13 12:50:00,35.88,35.9,35.88,35.89,16886.0,23.2932,23.3062,23.2932,23.2997,16886.0
2017-09-13 13:00:00,35.89,35.91,35.87,35.91,32673.0,23.2997,23.3127,23.2867,23.3127,32673.0
2017-09-13 13:10:00,35.91,35.92,35.88,35.92,79238.0,23.3127,23.3192,23.2932,23.3192,79238.0
2017-09-13 13:20:00,35.91,35.94,35.9,35.94,29418.0,23.3127,23.3321,23.3062,23.3321,29418.0
2017-09-13 13:30:00,35.94,35.99,35.93,35.96,72619.0,23.3321,23.3646,23.3257,23.3451,72619.0
2017-09-13 13:40:00,35.97,35.97,35.95,35.97,44263.0,23.3516,23.3516,23.3386,23.3516,44263.0
2017-09-13 13:50:00,35.96,35.97,35.94,35.95,35909.0,23.3451,23.3516,23.3321,23.3386,35909.0
2017-09-13 14:00:00,35.95,36.0,35.95,36.0,58070.0,23.3386,23.3711,23.3386,23.3711,58070.0
2017-09-13 14:10:00,36.0,36.01,35.98,36.0,67186.0,23.3711,23.3776,23.3581,23.3711,67186.0
2017-09-13 14:20:00,35.99,36.01,35.98,35.99,29555.0,23.3646,23.3776,23.3581,23.3646,29555.0
2017-09-13 14:30:00,35.99,36.0,35.95,35.98,64011.0,23.3646,23.3711,23.3386,23.3581,64011.0
2017-09-13 14:40:00,35.98,36.0,35.98,36.0,18821.0,23.3581,23.3711,23.3581,23.3711,18821.0
2017-09-13 14:50:00,36.0,36.01,35.98,35.98,52471.0,23.3711,23.3776,23.3581,23.3581,52471.0
2017-09-13 15:00:00,35.98,36.0,35.96,35.97,41610.0,23.3581,23.3711,23.3451,23.3516,41610.0
2017-09-13 15:10:00,35.96,35.97,35.96,35.96,34544.0,23.3451,23.3516,23.3451,23.3451,34544.0
2017-09-13 15:20:00,35.96,35.98,35.96,35.96,37555.0,23.3451,23.3581,23.3451,23.3451,37555.0
2017-09-13 15:30:00,35.97,36.0,35.96,36.0,84704.0,23.3516,23.3711,23.3451,23.3711,84704.0
2017-09-13 15:40:00,35.99,36.0,35.97,35.99,129296.0,23.3646,23.3711,23.3516,23.3646,129296.0
2017-09-13 15:50:00,35.99,36.01,35.97,35.98,311642.0,23.3646,23.3776,23.3516,23.3581,311642.0
2017-09-14 09:30:00,36.19,36.3,36.16,36.26,400462.0,23.4944,23.5659,23.475,23.5399,400462.0
2017-09-14 09:40:00,36.26,36.34,36.24,36.34,128736.0,23.5399,23.5918,23.5269,23.5918,128736.0
2017-09-14 09:50:00,36.34,36.39,36.33,36.39,294279.0,23.5918,23.6243,23.5853,23.6243,294279.0
2017-09-14 10:00:00,36.39,36.4,36.36,36.36,121893.0,23.6243,23.6308,23.6048,23.6048,121893.0
2017-09-14 10:10:00,36.37,36.45,36.36,36.45,176969.0,23.6113,23.6632,23.6048,23.6632,176969.0
2017-09-14 10:20:00,36.45,36.48,36.43,36.44,150073.0,23.6632,23.6827,23.6503,23.6567,150073.0
2017-09-14 10:30:00,36.44,36.53,36.42,36.52,411735.0,23.6567,23.7152,23.6438,23.7087,411735.0
2017-09-14 10:40:00,36.52,36.53,36.5,36.5,241508.0,23.7087,23.7152,23.6957,23.6957,241508.0
2017-09-14 10:50:00,36.5,36.52,36.44,36.45,180192.0,23.6957,23.7087,23.6567,23.6632,180192.0
2017-09-14 11:00:00,36.45,36.46,36.41,36.45,91657.0,23.6632,23.6697,23.6373,23.6632,91657.0
2017-09-14 11:10:00,36.45,36.47,36.37,36.4,144016.0,23.6632,23.6762,23.6113,23.6308,144016.0
2017-09-14 11:20:00,36.4,36.4,36.31,36.31,196476.0,23.6308,23.6308,23.5724,23.5724,196476.0
2017-09-14 11:30:00,36.31,36.34,36.26,36.3,216732.0,23.5724,23.5918,23.5399,23.5659,216732.0
2017-09-14 11:40:00,36.3,36.31,36.26,36.26,72629.0,23.5659,23.5724,23.5399,23.5399,72629.0
2017-09-14 11:50:00,36.27,36.28,36.24,36.26,92379.0,23.5464,23.5529,23.5269,23.5399,92379.0
2017-09-14 12:00:00,36.27,36.28,36.25,36.27,39246.0,23.5464,23.5529,23.5334,23.5464,39246.0
2017-09-14 12:10:00,36.27,36.28,36.25,36.26,64922.0,23.5464,23.5529,23.5334,23.5399,64922.0
2017-09-14 12:20:00,36.25,36.27,36.24,36.26,28702.0,23.5334,23.5464,23.5269,23.5399,28702.0
2017-09-14 12:30:00,36.26,36.27,36.24,36.25,52598.0,23.5399,23.5464,23.5269,23.5334,52598.0
2017-09-14 12:40:00,36.24,36.28,36.24,36.27,61851.0,23.5269,23.5529,23.5269,23.5464,61851.0
2017-09-14 12:50:00,36.26,36.28,36.24,36.25,43227.0,23.5399,23.5529,23.5269,23.5334,43227.0
2017-09-14 13:00:00,36.25,36.28,36.23,36.28,37177.0,23.5334,23.5529,23.5204,23.5529,37177.0
2017-09-14 13:10:00,36.27,36.35,36.27,36.34,48910.0,23.5464,23.5983,23.5464,23.5918,48910.0
2017-09-14 13:20:00,36.34,36.35,36.32,36.34,43437.0,23.5918,23.5983,23.5788,23.5918,43437.0
2017-09-14 13:30:00,36.34,36.37,36.34,36.36,50490.0,23.5918,23.6113,23.5918,23.6048,50490.0
2017-09-14 13:40:00,36.35,36.36,36.33,36.34,47655.0,23.5983,23.6048,23.5853,23.5918,47655.0
2017-09-14 13:50:00,36.33,36.37,36.33,36.36,71652.0,23.5853,23.6113,23.5853,23.6048,71652.0
2017-09-14 14:00:00,36.37,36.37,36.35,36.37,33090.0,23.6113,23.6113,23.5983,23.6113,33090.0
2017-09-14 14:10:00,36.37,36.38,36.35,36.36,88294.0,23.6113,23.6178,23.5983,23.6048,88294.0
2017-09-14 14:20:00,36.36,36.37,36.33,36.34,26179.0,23.6048,23.6113,23.5853,23.5918,26179.0
2017-09-14 14:30:00,36.33,36.34,36.32,36.33,20915.0,23.5853,23.5918,23.5788,23.5853,20915.0
2017-09-14 14:40:00,36.33,36.35,36.31,36.32,61963.0,23.5853,23.5983,23.5724,23.5788,61963.0
2017-09-14 14:50:00,36.33,36.33,36.3,36.32,38351.0,23.5853,23.5853,23.5659,23.5788,38351.0
2017-09-14 15:00:00,36.32,36.32,36.31,36.31,27399.0,23.5788,23.5788,23.5724,23.5724,27399.0
2017-09-14 15:10:00,36.31,36.32,36.28,36.3,45586.0,23.5724,23.5788,23.5529,23.5659,45586.0
2017-09-14 15:20:00,36.3,36.32,36.3,36.31,38505.0,23.5659,23.5788,23.5659,23.5724,38505.0
2017-09-14 15:30:00,36.3,36.33,36.3,36.32,63522.0,23.5659,23.5853,23.5659,23.5788,63522.0
2017-09-14 15:40:00,36.32,36.33,36.3,36.31,169551.0,23.5788,23.5853,23.5659,23.5724,169551.0
2017-09-14 15:50:00,36.31,36.36,36.31,36.35,334460.0,23.5724,23.6048,23.5724,23.5983,334460.0
2017-09-15 09:30:00,36.35,36.39,36.33,36.38,210050.0,23.5983,23.6243,23.5853,23.6178,210050.0
2017-09-15 09:40:00,36.39,36.47,36.31,36.45,151044.0,23.6243,23.6762,23.5724,23.6632,151044.0
2017-09-15 09:50:00,36.46,36.53,36.44,36.44,142744.0,23.6697,23.7152,23.6567,23.6567,142744.0
2017-09-15 10:00:00,36.45,36.47,36.43,36.45,108505.0,23.6632,23.6762,23.6503,23.6632,108505.0
2017-09-15 10:10:00,36.45,36.5,36.44,36.48,174740.0,23.6632,23.6957,23.6567,23.6827,174740.0
2017-09-15 10:20:00,36.48,36.53,36.48,36.51,102940.0,23.6827,23.7152,23.6827,23.7022,102940.0
2017-09-15 10:30:00,36.51,36.52,36.42,36.44,181997.0,23.7022,23.7087,23.6438,23.6567,181997.0
2017-09-15 10:40:00,36.45,36.5,36.43,36.5,103707.0,23.6632,23.6957,23.6503,23.6957,103707.0
2017-09-15 10:50:00,36.49,36.53,36.49,36.51,137263.0,23.6892,23.7152,23.6892,23.7022,137263.0
2017-09-15 11:00:00,36.51,36.51,36.47,36.47,120746.0,23.7022,23.7022,23.6762,23.6762,120746.0
2017-09-15 11:10:00,36.47,36.48,36.42,36.44,110880.0,23.6762,23.6827,23.6438,23.6567,110880.0
2017-09-15 11:20:00,36.44,36.46,36.42,36.43,90251.0,23.6567,23.6697,23.6438,23.6503,90251.0
2017-09-15 11:30:00,36.42,36.57,36.42,36.48,411421.0,23.6438,23.7411,23.6438,23.6827,411421.0
2017-09-15 11:40:00,36.48,36.51,36.48,36.51,96687.0,23.6827,23.7022,23.6827,23.7022,96687.0
2017-09-15 11:50:00,36.5,36.51,36.48,36.49,39203.0,23.6957,23.7022,23.6827,23.6892,39203.0
2017-09-15 12:00:00,36.5,36.5,36.47,36.48,50681.0,23.6957,23.6957,23.6762,23.6827,50681.0
2017-09-15 12:10:00,36.48,36.5,36.48,36.49,60794.0,23.6827,23.6957,23.6827,23.6892,60794.0
2017-09-15 12:20:00,36.48,36.5,36.46,36.5,104455.0,23.6827,23.6957,23.6697,23.6957,104455.0
2017-09-15 12:30:00,36.5,36.5,36.48,36.49,36118.0,23.6957,23.6957,23.6827,23.6892,36118.0
2017-09-15 12:40:00,36.5,36.5,36.48,36.48,74103.0,23.6957,23.6957,23.6827,23.6827,74103.0
2017-09-15 12:50:00,36.48,36.5,36.48,36.5,54287.0,23.6827,23.6957,23.6827,23.6957,54287.0
2017-09-15 13:00:00,36.49,36.5,36.47,36.47,57897.0,23.6892,23.6957,23.6762,23.6762,57897.0
2017-09-15 13:10:00,36.47,36.49,36.47,36.47,61210.0,23.6762,23.6892,23.6762,23.6762,61210.0
2017-09-15 13:20:00,36.47,36.48,36.47,36.48,44491.0,23.6762,23.6827,23.6762,23.6827,44491.0
2017-09-15 13:30:00,36.48,36.48,36.47,36.47,46684.0,23.6827,23.6827,23.6762,23.6762,46684.0
2017-09-15 13:40:00,36.48,36.53,36.47,36.51,128033.0,23.6827,23.7152,23.6762,23.7022,128033.0
2017-09-15 13:50:00,36.52,36.55,36.5,36.54,57994.0,23.7087,23.7282,23.6957,23.7217,57994.0
2017-09-15 14:00:00,36.54,36.55,36.53,36.54,41779.0,23.7217,23.7282,23.7152,23.7217,41779.0
2017-09-15 14:10:00,36.55,36.55,36.54,36.55,40990.0,23.7282,23.7282,23.7217,23.7282,40990.0
2017-09-15 14:20:00,36.55,36.55,36.52,36.53,44850.0,23.7282,23.7282,23.7087,23.7152,44850.0
2017-09-15 14:30:00,36.53,36.57,36.53,36.55,94694.0,23.7152,23.7411,23.7152,23.7282,94694.0
2017-09-15 14:40:00,36.56,36.56,36.54,36.55,41998.0,23.7347,23.7347,23.7217,23.7282,41998.0
2017-09-15 14:50:00,36.55,36.55,36.52,36.55,44816.0,23.7282,23.7282,23.7087,23.7282,44816.0
2017-09-15 15:00:00,36.55,36.55,36.52,36.52,43411.0,23.7282,23.7282,23.7087,23.7087,43411.0
2017-09-15 15:10:00,36.52,36.56,36.52,36.55,99528.0,23.7087,23.7347,23.7087,23.7282,99528.0
2017-09-15 15:20:00,36.56,36.56,36.52,36.54,129983.0,23.7347,23.7347,23.7087,23.7217,129983.0
2017-09-15 15:30:00,36.54,36.58,36.53,36.55,116740.0,23.7217,23.7476,23.7152,23.7282,116740.0
2017-09-15 15:40:00,36.55,36.56,36.53,36.54,134798.0,23.7282,23.7347,23.7152,23.7217,134798.0
2017-09-15 15:50:00,36.54,36.59,36.53,36.58,409206.0,23.7217,23.7541,23.7152,23.7476,409206.0
2017-09-18 09:30:00,36.65,36.68,36.61,36.68,273268.0,23.7931,23.8126,23.7671,23.8126,273268.0
2017-09-18 09:40:00,36.68,36.72,36.67,36.71,127231.0,23.8126,23.8385,23.8061,23.832,127231.0
2017-09-18 09:50:00,36.71,36.74,36.68,36.7,152970.0,23.832,23.8515,23.8126,23.8255,152970.0
2017-09-18 10:00:00,36.7,36.75,36.69,36.75,84548.0,23.8255,23.858,23.819,23.858,84548.0
2017-09-18 10:10:00,36.75,36.75,36.7,36.73,103706.0,23.858,23.858,23.8255,23.845,103706.0
2017-09-18 10:20:00,36.74,36.74,36.68,36.69,102919.0,23.8515,23.8515,23.8126,23.819,102919.0
2017-09-18 10:30:00,36.69,36.7,36.65,36.67,83433.0,23.819,23.8255,23.7931,23.8061,83433.0
2017-09-18 10:40:00,36.66,36.68,36.65,36.66,140996.0,23.7996,23.8126,23.7931,23.7996,140996.0
2017-09-18 10:50:00,36.66,36.66,36.6,36.6,213017.0,23.7996,23.7996,23.7606,23.7606,213017.0
2017-09-18 11:00:00,36.61,36.61,36.55,36.55,240773.0,23.7671,23.7671,23.7282,23.7282,240773.0
2017-09-18 11:10:00,36.54,36.56,36.53,36.54,217871.0,23.7217,23.7347,23.7152,23.7217,217871.0
2017-09-18 11:20:00,36.55,36.58,36.54,36.58,138748.0,23.7282,23.7476,23.7217,23.7476,138748.0
2017-09-18 11:30:00,36.57,36.57,36.56,36.56,68916.0,23.7411,23.7411,23.7347,23.7347,68916.0
2017-09-18 11:40:00,36.56,36.57,36.52,36.55,240214.0,23.7347,23.7411,23.7087,23.7282,240214.0
2017-09-18 11:50:00,36.55,36.56,36.5,36.51,64258.0,23.7282,23.7347,23.6957,23.7022,64258.0
2017-09-18 12:00:00,36.51,36.55,36.5,36.54,93741.0,23.7022,23.7282,23.6957,23.7217,93741.0
2017-09-18 12:10:00,36.54,36.59,36.53,36.59,64425.0,23.7217,23.7541,23.7152,23.7541,64425.0
2017-09-18 12:20:00,36.59,36.7,36.59,36.68,239797.0,23.7541,23.8255,23.7541,23.8126,239797.0
2017-09-18 12:30:00,36.68,36.68,36.62,36.63,111472.0,23.8126,23.8126,23.7736,23.7801,111472.0
2017-09-18 12:40:00,36.63,36.63,36.59,36.63,62121.0,23.7801,23.7801,23.7541,23.7801,62121.0
2017-09-18 12:50:00,36.62,36.64,36.61,36.64,38321.0,23.7736,23.7866,23.7671,23.7866,38321.0
2017-09-18 13:00:00,36.64,36.64,36.61,36.62,55996.0,23.7866,23.7866,23.7671,23.7736,55996.0
2017-09-18 13:10:00,36.62,36.64,36.61,36.64,47527.0,23.7736,23.7866,23.7671,23.7866,47527.0
2017-09-18 13:20:00,36.64,36.68,36.63,36.68,43304.0,23.7866,23.8126,23.7801,23.8126,43304.0
2017-09-18 13:30:00,36.68,36.68,36.66,36.67,45553.0,23.8126,23.8126,23.7996,23.8061,45553.0
2017-09-18 13:40:00,36.66,36.67,36.63,36.64,116639.0,23.7996,23.8061,23.7801,23.7866,116639.0
2017-09-18 13:50:00,36.63,36.65,36.63,36.64,55829.0,23.7801,23.7931,23.7801,23.7866,55829.0
2017-09-18 14:00:00,36.64,36.64,36.57,36.57,119938.0,23.7866,23.7866,23.7411,23.7411,119938.0
2017-09-18 14:10:00,36.58,36.59,36.55,36.55,51857.0,23.7476,23.7541,23.7282,23.7282,51857.0
2017-09-18 14:20:00,36.56,36.6,36.55,36.59,59533.0,23.7347,23.7606,23.7282,23.7541,59533.0
2017-09-18 14:30:00,36.58,36.62,36.58,36.61,110399.0,23.7476,23.7736,23.7476,23.7671,110399.0
2017-09-18 14:40:00,36.62,36.64,36.61,36.62,86048.0,23.7736,23.7866,23.7671,23.7736,86048.0
2017-09-18 14:50:00,36.63,36.65,36.62,36.65,61373.0,23.7801,23.7931,23.7736,23.7931,61373.0
2017-09-18 15:00:00,36.65,36.66,36.63,36.66,64831.0,23.7931,23.7996,23.7801,23.7996,64831.0
2017-09-18 15:10:00,36.65,36.67,36.65,36.67,57768.0,23.7931,23.8061,23.7931,23.8061,57768.0
2017-09-18 15:20:00,36.66,36.67,36.66,36.66,92332.0,23.7996,23.8061,23.7996,23.7996,92332.0
2017-09-18 15:30:00,36.66,36.69,36.66,36.66,205990.0,23.7996,23.819,23.7996,23.7996,205990.0
2017-09-18 15:40:00,36.66,36.68,36.65,36.68,170316.0,23.7996,23.8126,23.7931,23.8126,170316.0
2017-09-18 15:50:00,36.67,36.68,36.65,36.65,446620.0,23.8061,23.8126,23.7931,23.7931,446620.0
2017-09-19 09:30:00,36.91,37.02,36.88,37.01,522780.0,23.9619,24.0333,23.9424,24.0268,522780.0
2017-09-19 09:40:00,37.01,37.06,37.01,37.04,296240.0,24.0268,24.0592,24.0268,24.0463,296240.0
2017-09-19 09:50:00,37.05,37.09,37.02,37.04,266434.0,24.0528,24.0787,24.0333,24.0463,266434.0
2017-09-19 10:00:00,37.04,37.05,37.0,37.03,111447.0,24.0463,24.0528,24.0203,24.0398,111447.0
2017-09-19 10:10:00,37.03,37.04,36.95,36.97,138427.0,24.0398,24.0463,23.9878,24.0008,138427.0
2017-09-19 10:20:00,36.97,36.98,36.91,36.92,101705.0,24.0008,24.0073,23.9619,23.9684,101705.0
2017-09-19 10:30:00,36.91,36.93,36.89,36.92,87103.0,23.9619,23.9749,23.9489,23.9684,87103.0
2017-09-19 10:40:00,36.93,36.95,36.9,36.93,59607.0,23.9749,23.9878,23.9554,23.9749,59607.0
2017-09-19 10:50:00,36.94,37.02,36.93,37.02,256961.0,23.9813,24.0333,23.9749,24.0333,256961.0
2017-09-19 11:00:00,37.01,37.01,36.94,36.98,160443.0,24.0268,24.0268,23.9813,24.0073,160443.0
2017-09-19 11:10:00,36.98,36.98,36.93,36.94,129629.0,24.0073,24.0073,23.9749,23.9813,129629.0
2017-09-19 11:20:00,36.94,36.96,36.91,36.92,94920.0,23.9813,23.9943,23.9619,23.9684,94920.0
2017-09-19 11:30:00,36.92,36.97,36.9,36.96,217933.0,23.9684,24.0008,23.9554,23.9943,217933.0
2017-09-19 11:40:00,36.96,36.98,36.94,36.95,53730.0,23.9943,24.0073,23.9813,23.9878,53730.0
2017-09-19 11:50:00,36.94,36.97,36.93,36.95,50156.0,23.9813,24.0008,23.9749,23.9878,50156.0
2017-09-19 12:00:00,36.95,36.96,36.92,36.92,75120.0,23.9878,23.9943,23.9684,23.9684,75120.0
2017-09-19 12:10:00,36.92,36.96,36.91,36.93,72773.0,23.9684,23.9943,23.9619,23.9749,72773.0
2017-09-19 12:20:00,36.93,36.94,36.9,36.9,44856.0,23.9749,23.9813,23.9554,23.9554,44856.0
2017-09-19 12:30:00,36.91,36.91,36.86,36.86,47177.0,23.9619,23.9619,23.9294,23.9294,47177.0
2017-09-19 12:40:00,36.86,36.89,36.86,36.88,53613.0,23.9294,23.9489,23.9294,23.9424,53613.0
2017-09-19 12:50:00,36.88,36.91,36.87,36.9,32020.0,23.9424,23.9619,23.9359,23.9554,32020.0
2017-09-19 13:00:00,36.91,36.93,36.89,36.92,63293.0,23.9619,23.9749,23.9489,23.9684,63293.0
2017-09-19 13:10:00,36.92,36.94,36.91,36.94,50079.0,23.9684,23.9813,23.9619,23.9813,50079.0
2017-09-19 13:20:00,36.93,36.94,36.9,36.9,24174.0,23.9749,23.9813,23.9554,23.9554,24174.0
2017-09-19 13:30:00,36.91,36.92,36.9,36.9,48872.0,23.9619,23.9684,23.9554,23.9554,48872.0
2017-09-19 13:40:00,36.91,36.91,36.87,36.88,88316.0,23.9619,23.9619,23.9359,23.9424,88316.0
2017-09-19 13:50:00,36.88,36.92,36.88,36.91,69217.0,23.9424,23.9684,23.9424,23.9619,69217.0
2017-09-19 14:00:00,36.91,36.99,36.91,36.98,153041.0,23.9619,24.0138,23.9619,24.0073,153041.0
2017-09-19 14:10:00,36.98,37.01,36.98,37.01,202805.0,24.0073,24.0268,24.0073,24.0268,202805.0
2017-09-19 14:20:00,37.01,37.01,36.94,36.97,97541.0,24.0268,24.0268,23.9813,24.0008,97541.0
2017-09-19 14:30:00,36.97,36.99,36.94,36.96,83607.0,24.0008,24.0138,23.9813,23.9943,83607.0
2017-09-19 14:40:00,36.96,36.98,36.96,36.96,55566.0,23.9943,24.0073,23.9943,23.9943,55566.0
2017-09-19 14:50:00,36.96,36.97,36.92,36.95,105818.0,23.9943,24.0008,23.9684,23.9878,105818.0
2017-09-19 15:00:00,36.95,36.95,36.93,36.93,40671.0,23.9878,23.9878,23.9749,23.9749,40671.0
2017-09-19 15:10:00,36.93,36.96,36.92,36.95,93306.0,23.9749,23.9943,23.9684,23.9878,93306.0
2017-09-19 15:20:00,36.96,36.96,36.95,36.95,56521.0,23.9943,23.9943,23.9878,23.9878,56521.0
2017-09-19 15:30:00,36.95,36.97,36.94,36.97,136094.0,23.9878,24.0008,23.9813,24.0008,136094.0
2017-09-19 15:40:00,36.97,36.97,36.95,36.96,164260.0,24.0008,24.0008,23.9878,23.9943,164260.0
2017-09-19 15:50:00,36.96,36.97,36.93,36.96,467802.0,23.9943,24.0008,23.9749,23.9943,467802.0
2017-09-20 09:30:00,37.06,37.15,37.05,37.13,252710.0,24.0592,24.1177,24.0528,24.1047,252710.0
2017-09-20 09:40:00,37.13,37.18,37.12,37.14,130560.0,24.1047,24.1372,24.0982,24.1112,130560.0
2017-09-20 09:50:00,37.14,37.19,37.12,37.18,114077.0,24.1112,24.1436,24.0982,24.1372,114077.0
2017-09-20 10:00:00,37.17,37.18,37.13,37.14,70988.0,24.1307,24.1372,24.1047,24.1112,70988.0
2017-09-20 10:10:00,37.14,37.14,37.1,37.13,85315.0,24.1112,24.1112,24.0852,24.1047,85315.0
2017-09-20 10:20:00,37.13,37.17,37.09,37.16,204211.0,24.1047,24.1307,24.0787,24.1242,204211.0
2017-09-20 10:30:00,37.16,37.22,37.12,37.18,246188.0,24.1242,24.1631,24.0982,24.1372,246188.0
2017-09-20 10:40:00,37.18,37.21,37.16,37.2,114766.0,24.1372,24.1566,24.1242,24.1501,114766.0
2017-09-20 10:50:00,37.2,37.25,37.18,37.24,195668.0,24.1501,24.1826,24.1372,24.1761,195668.0
2017-09-20 11:00:00,37.23,37.27,37.22,37.23,157408.0,24.1696,24.1956,24.1631,24.1696,157408.0
2017-09-20 11:10:00,37.23,37.3,37.22,37.26,240869.0,24.1696,24.2151,24.1631,24.1891,240869.0
2017-09-20 11:20:00,37.26,37.27,37.22,37.25,95094.0,24.1891,24.1956,24.1631,24.1826,95094.0
2017-09-20 11:30:00,37.25,37.35,37.25,37.34,282554.0,24.1826,24.2475,24.1826,24.241,282554.0
2017-09-20 11:40:00,37.34,37.37,37.32,37.32,61840.0,24.241,24.2605,24.228,24.228,61840.0
2017-09-20 11:50:00,37.33,37.33,37.29,37.3,36597.0,24.2345,24.2345,24.2086,24.2151,36597.0
2017-09-20 12:00:00,37.3,37.31,37.27,37.3,22282.0,24.2151,24.2215,24.1956,24.2151,22282.0
2017-09-20 12:10:00,37.3,37.31,37.28,37.29,60684.0,24.2151,24.2215,24.2021,24.2086,60684.0
2017-09-20 12:20:00,37.29,37.32,37.28,37.3,82097.0,24.2086,24.228,24.2021,24.2151,82097.0
2017-09-20 12:30:00,37.3,37.33,37.3,37.32,31546.0,24.2151,24.2345,24.2151,24.228,31546.0
2017-09-20 12:40:00,37.33,37.36,37.32,37.36,59034.0,24.2345,24.254,24.228,24.254,59034.0
2017-09-20 12:50:00,37.36,37.38,37.35,37.38,41427.0,24.254,24.267,24.2475,24.267,41427.0
2017-09-20 13:00:00,37.37,37.38,37.32,37.33,56220.0,24.2605,24.267,24.228,24.2345,56220.0
2017-09-20 13:10:00,37.33,37.36,37.31,37.33,42430.0,24.2345,24.254,24.2215,24.2345,42430.0
2017-09-20 13:20:00,37.33,37.34,37.32,37.33,37230.0,24.2345,24.241,24.228,24.2345,37230.0
2017-09-20 13:30:00,37.34,37.39,37.32,37.39,114619.0,24.241,24.2735,24.228,24.2735,114619.0
2017-09-20 13:40:00,37.39,37.4,37.38,37.4,50502.0,24.2735,24.28,24.267,24.28,50502.0
2017-09-20 13:50:00,37.4,37.42,37.39,37.4,112819.0,24.28,24.293,24.2735,24.28,112819.0
2017-09-20 14:00:00,37.39,37.46,37.32,37.33,192058.0,24.2735,24.3189,24.228,24.2345,192058.0
2017-09-20 14:10:00,37.33,37.36,37.29,37.3,126490.0,24.2345,24.254,24.2086,24.2151,126490.0
2017-09-20 14:20:00,37.29,37.3,37.21,37.3,128511.0,24.2086,24.2151,24.1566,24.2151,128511.0
2017-09-20 14:30:00,37.3,37.3,37.2,37.22,72556.0,24.2151,24.2151,24.1501,24.1631,72556.0
2017-09-20 14:40:00,37.22,37.27,37.18,37.26,118637.0,24.1631,24.1956,24.1372,24.1891,118637.0
2017-09-20 14:50:00,37.26,37.29,37.25,37.26,48462.0,24.1891,24.2086,24.1826,24.1891,48462.0
2017-09-20 15:00:00,37.25,37.26,37.18,37.19,169257.0,24.1826,24.1891,24.1372,24.1436,169257.0
2017-09-20 15:10:00,37.2,37.24,37.19,37.24,175002.0,24.1501,24.1761,24.1436,24.1761,175002.0
2017-09-20 15:20:00,37.23,37.24,37.2,37.21,97850.0,24.1696,24.1761,24.1501,24.1566,97850.0
2017-09-20 15:30:00,37.22,37.25,37.2,37.22,143468.0,24.1631,24.1826,24.1501,24.1631,143468.0
2017-09-20 15:40:00,37.22,37.24,37.2,37.23,192929.0,24.1631,24.1761,24.1501,24.1696,192929.0
2017-09-20 15:50:00,37.24,37.25,37.23,37.23,346538.0,24.1761,24.1826,24.1696,24.1696,346538.0
2017-09-21 09:30:00,37.36,37.4,37.3,37.34,267169.0,24.254,24.28,24.2151,24.241,267169.0
2017-09-21 09:40:00,37.35,37.41,37.33,37.37,240833.0,24.2475,24.2865,24.2345,24.2605,240833.0
2017-09-21 09:50:00,37.38,37.39,37.34,37.39,83173.0,24.267,24.2735,24.241,24.2735,83173.0
2017-09-21 10:00:00,37.38,37.47,37.38,37.45,122558.0,24.267,24.3254,24.267,24.3124,122558.0
2017-09-21 10:10:00,37.45,37.48,37.44,37.45,76033.0,24.3124,24.3319,24.3059,24.3124,76033.0
2017-09-21 10:20:00,37.45,37.53,37.44,37.52,178769.0,24.3124,24.3644,24.3059,24.3579,178769.0
2017-09-21 10:30:00,37.53,37.57,37.51,37.55,215677.0,24.3644,24.3903,24.3514,24.3774,215677.0
2017-09-21 10:40:00,37.54,37.59,37.53,37.58,138218.0,24.3709,24.4033,24.3644,24.3968,138218.0
2017-09-21 10:50:00,37.58,37.61,37.56,37.6,162929.0,24.3968,24.4163,24.3838,24.4098,162929.0
2017-09-21 11:00:00,37.61,37.65,37.6,37.63,136864.0,24.4163,24.4423,24.4098,24.4293,136864.0
2017-09-21 11:10:00,37.63,37.67,37.61,37.65,196742.0,24.4293,24.4553,24.4163,24.4423,196742.0
2017-09-21 11:20:00,37.65,37.67,37.62,37.63,187770.0,24.4423,24.4553,24.4228,24.4293,187770.0
2017-09-21 11:30:00,37.62,37.68,37.62,37.67,220146.0,24.4228,24.4618,24.4228,24.4553,220146.0
2017-09-21 11:40:00,37.67,37.72,37.66,37.69,140837.0,24.4553,24.4877,24.4488,24.4682,140837.0
2017-09-21 11:50:00,37.69,37.73,37.69,37.7,96229.0,24.4682,24.4942,24.4682,24.4747,96229.0
2017-09-21 12:00:00,37.71,37.75,37.7,37.74,59319.0,24.4812,24.5072,24.4747,24.5007,59319.0
2017-09-21 12:10:00,37.74,37.77,37.73,37.75,108471.0,24.5007,24.5202,24.4942,24.5072,108471.0
2017-09-21 12:20:00,37.75,37.76,37.72,37.73,83508.0,24.5072,24.5137,24.4877,24.4942,83508.0
2017-09-21 12:30:00,37.74,37.77,37.73,37.75,119037.0,24.5007,24.5202,24.4942,24.5072,119037.0
2017-09-21 12:40:00,37.76,37.79,37.73,37.79,139265.0,24.5137,24.5332,24.4942,24.5332,139265.0
2017-09-21 12:50:00,37.79,37.8,37.75,37.76,122330.0,24.5332,24.5397,24.5072,24.5137,122330.0
2017-09-21 13:00:00,37.76,37.77,37.73,37.77,78279.0,24.5137,24.5202,24.4942,24.5202,78279.0
2017-09-21 13:10:00,37.76,37.77,37.7,37.71,112229.0,24.5137,24.5202,24.4747,24.4812,112229.0
2017-09-21 13:20:00,37.72,37.76,37.71,37.72,71203.0,24.4877,24.5137,24.4812,24.4877,71203.0
2017-09-21 13:30:00,37.72,37.75,37.71,37.71,68559.0,24.4877,24.5072,24.4812,24.4812,68559.0
2017-09-21 13:40:00,37.71,37.73,37.69,37.69,58336.0,24.4812,24.4942,24.4682,24.4682,58336.0
2017-09-21 13:50:00,37.7,37.71,37.67,37.7,94742.0,24.4747,24.4812,24.4553,24.4747,94742.0
2017-09-21 14:00:00,37.69,37.71,37.69,37.7,43289.0,24.4682,24.4812,24.4682,24.4747,43289.0
2017-09-21 14:10:00,37.7,37.71,37.69,37.7,77785.0,24.4747,24.4812,24.4682,24.4747,77785.0
2017-09-21 14:20:00,37.7,37.7,37.66,37.67,45445.0,24.4747,24.4747,24.4488,24.4553,45445.0
2017-09-21 14:30:00,37.67,37.68,37.66,37.68,43922.0,24.4553,24.4618,24.4488,24.4618,43922.0
2017-09-21 14:40:00,37.68,37.68,37.62,37.63,92197.0,24.4618,24.4618,24.4228,24.4293,92197.0
2017-09-21 14:50:00,37.62,37.67,37.62,37.65,142217.0,24.4228,24.4553,24.4228,24.4423,142217.0
2017-09-21 15:00:00,37.65,37.68,37.65,37.66,91873.0,24.4423,24.4618,24.4423,24.4488,91873.0
2017-09-21 15:10:00,37.65,37.67,37.65,37.66,48399.0,24.4423,24.4553,24.4423,24.4488,48399.0
2017-09-21 15:20:00,37.66,37.69,37.66,37.69,78833.0,24.4488,24.4682,24.4488,24.4682,78833.0
2017-09-21 15:30:00,37.69,37.69,37.66,37.68,141237.0,24.4682,24.4682,24.4488,24.4618,141237.0
2017-09-21 15:40:00,37.68,37.71,37.67,37.69,217849.0,24.4618,24.4812,24.4553,24.4682,217849.0
2017-09-21 15:50:00,37.7,37.72,37.68,37.72,357033.0,24.4747,24.4877,24.4618,24.4877,357033.0
2017-09-22 09:30:00,37.73,37.78,37.72,37.78,326024.0,24.4942,24.5267,24.4877,24.5267,326024.0
2017-09-22 09:40:00,37.78,37.81,37.73,37.79,141275.0,24.5267,24.5461,24.4942,24.5332,141275.0
2017-09-22 09:50:00,37.79,37.84,37.77,37.84,196727.0,24.5332,24.5656,24.5202,24.5656,196727.0
2017-09-22 10:00:00,37.84,37.95,37.83,37.95,338394.0,24.5656,24.637,24.5591,24.637,338394.0
2017-09-22 10:10:00,37.95,37.99,37.92,37.98,261127.0,24.637,24.663,24.6176,24.6565,261127.0
2017-09-22 10:20:00,37.98,38.07,37.98,38.05,411110.0,24.6565,24.7149,24.6565,24.702,411110.0
2017-09-22 10:30:00,38.05,38.05,37.97,38.01,148794.0,24.702,24.702,24.65,24.676,148794.0
2017-09-22 10:40:00,38.0,38.02,37.93,37.93,160306.0,24.6695,24.6825,24.6241,24.6241,160306.0
2017-09-22 10:50:00,37.93,37.98,37.93,37.98,137390.0,24.6241,24.6565,24.6241,24.6565,137390.0
2017-09-22 11:00:00,37.98,38.02,37.94,37.94,117979.0,24.6565,24.6825,24.6305,24.6305,117979.0
2017-09-22 11:10:00,37.94,37.95,37.88,37.9,148451.0,24.6305,24.637,24.5916,24.6046,148451.0
2017-09-22 11:20:00,37.89,37.91,37.86,37.87,201771.0,24.5981,24.6111,24.5786,24.5851,201771.0
2017-09-22 11:30:00,37.86,37.88,37.84,37.84,100093.0,24.5786,24.5916,24.5656,24.5656,100093.0
2017-09-22 11:40:00,37.85,37.85,37.83,37.84,44106.0,24.5721,24.5721,24.5591,24.5656,44106.0
2017-09-22 11:50:00,37.84,37.86,37.82,37.83,67704.0,24.5656,24.5786,24.5526,24.5591,67704.0
2017-09-22 12:00:00,37.83,37.85,37.79,37.8,74121.0,24.5591,24.5721,24.5332,24.5397,74121.0
2017-09-22 12:10:00,37.8,37.82,37.79,37.81,44510.0,24.5397,24.5526,24.5332,24.5461,44510.0
2017-09-22 12:20:00,37.8,37.81,37.77,37.77,64954.0,24.5397,24.5461,24.5202,24.5202,64954.0
2017-09-22 12:30:00,37.77,37.79,37.72,37.73,78208.0,24.5202,24.5332,24.4877,24.4942,78208.0
2017-09-22 12:40:00,37.73,37.74,37.71,37.72,46906.0,24.4942,24.5007,24.4812,24.4877,46906.0
2017-09-22 12:50:00,37.71,37.72,37.68,37.71,74159.0,24.4812,24.4877,24.4618,24.4812,74159.0
2017-09-22 13:00:00,37.71,37.72,37.68,37.7,68103.0,24.4812,24.4877,24.4618,24.4747,68103.0
2017-09-22 13:10:00,37.7,37.72,37.69,37.72,46929.0,24.4747,24.4877,24.4682,24.4877,46929.0
2017-09-22 13:20:00,37.72,37.73,37.7,37.71,59215.0,24.4877,24.4942,24.4747,24.4812,59215.0
2017-09-22 13:30:00,37.71,37.71,37.69,37.7,53990.0,24.4812,24.4812,24.4682,24.4747,53990.0
2017-09-22 13:40:00,37.7,37.72,37.69,37.69,43775.0,24.4747,24.4877,24.4682,24.4682,43775.0
2017-09-22 13:50:00,37.69,37.71,37.69,37.7,42717.0,24.4682,24.4812,24.4682,24.4747,42717.0
2017-09-22 14:00:00,37.71,37.71,37.67,37.71,75438.0,24.4812,24.4812,24.4553,24.4812,75438.0
2017-09-22 14:10:00,37.7,37.71,37.69,37.71,31070.0,24.4747,24.4812,24.4682,24.4812,31070.0
2017-09-22 14:20:00,37.7,37.75,37.7,37.75,146414.0,24.4747,24.5072,24.4747,24.5072,146414.0
2017-09-22 14:30:00,37.75,37.78,37.75,37.77,134276.0,24.5072,24.5267,24.5072,24.5202,134276.0
2017-09-22 14:40:00,37.77,37.79,37.75,37.78,58111.0,24.5202,24.5332,24.5072,24.5267,58111.0
2017-09-22 14:50:00,37.78,37.79,37.76,37.79,169534.0,24.5267,24.5332,24.5137,24.5332,169534.0
2017-09-22 15:00:00,37.79,37.8,37.78,37.79,60646.0,24.5332,24.5397,24.5267,24.5332,60646.0
2017-09-22 15:10:00,37.79,37.8,37.78,37.78,73242.0,24.5332,24.5397,24.5267,24.5267,73242.0
2017-09-22 15:20:00,37.78,37.79,37.76,37.76,79790.0,24.5267,24.5332,24.5137,24.5137,79790.0
2017-09-22 15:30:00,37.77,37.79,37.76,37.78,89631.0,24.5202,24.5332,24.5137,24.5267,89631.0
2017-09-22 15:40:00,37.79,37.8,37.78,37.79,149844.0,24.5332,24.5397,24.5267,24.5332,149844.0
2017-09-22 15:50:00,37.8,37.83,37.79,37.81,373122.0,24.5397,24.5591,24.5332,24.5461,373122.0
2017-09-25 09:30:00,38.04,38.09,38.03,38.07,400344.0,24.6955,24.7279,24.689,24.7149,400344.0
2017-09-25 09:40:00,38.08,38.25,38.07,38.25,234020.0,24.7214,24.8318,24.7149,24.8318,234020.0
2017-09-25 09:50:00,38.25,38.32,38.23,38.31,411156.0,24.8318,24.8772,24.8188,24.8707,411156.0
2017-09-25 10:00:00,38.31,38.37,38.3,38.34,180214.0,24.8707,24.9097,24.8643,24.8902,180214.0
2017-09-25 10:10:00,38.35,38.36,38.31,38.36,173833.0,24.8967,24.9032,24.8707,24.9032,173833.0
2017-09-25 10:20:00,38.36,38.39,38.32,38.38,162784.0,24.9032,24.9227,24.8772,24.9162,162784.0
2017-09-25 10:30:00,38.38,38.38,38.27,38.27,177615.0,24.9162,24.9162,24.8448,24.8448,177615.0
2017-09-25 10:40:00,38.27,38.28,38.24,38.24,102707.0,24.8448,24.8513,24.8253,24.8253,102707.0
2017-09-25 10:50:00,38.25,38.27,38.17,38.17,180108.0,24.8318,24.8448,24.7799,24.7799,180108.0
2017-09-25 11:00:00,38.17,38.24,38.14,38.23,157985.0,24.7799,24.8253,24.7604,24.8188,157985.0
2017-09-25 11:10:00,38.23,38.34,38.23,38.27,152769.0,24.8188,24.8902,24.8188,24.8448,152769.0
2017-09-25 11:20:00,38.27,38.31,38.24,38.3,157038.0,24.8448,24.8707,24.8253,24.8643,157038.0
2017-09-25 11:30:00,38.29,38.29,38.21,38.25,181749.0,24.8578,24.8578,24.8058,24.8318,181749.0
2017-09-25 11:40:00,38.24,38.27,38.22,38.23,50065.0,24.8253,24.8448,24.8123,24.8188,50065.0
2017-09-25 11:50:00,38.23,38.25,38.21,38.23,83736.0,24.8188,24.8318,24.8058,24.8188,83736.0
2017-09-25 12:00:00,38.23,38.24,38.19,38.19,78574.0,24.8188,24.8253,24.7928,24.7928,78574.0
2017-09-25 12:10:00,38.19,38.2,38.15,38.15,113025.0,24.7928,24.7993,24.7669,24.7669,113025.0
2017-09-25 12:20:00,38.16,38.21,38.14,38.2,128093.0,24.7734,24.8058,24.7604,24.7993,128093.0
2017-09-25 12:30:00,38.2,38.25,38.2,38.23,45957.0,24.7993,24.8318,24.7993,24.8188,45957.0
2017-09-25 12:40:00,38.23,38.24,38.21,38.24,48399.0,24.8188,24.8253,24.8058,24.8253,48399.0
2017-09-25 12:50:00,38.23,38.26,38.23,38.26,58779.0,24.8188,24.8383,24.8188,24.8383,58779.0
2017-09-25 13:00:00,38.26,38.27,38.22,38.24,77549.0,24.8383,24.8448,24.8123,24.8253,77549.0
2017-09-25 13:10:00,38.25,38.29,38.24,38.28,54422.0,24.8318,24.8578,24.8253,24.8513,54422.0
2017-09-25 13:20:00,38.28,38.28,38.24,38.24,84531.0,24.8513,24.8513,24.8253,24.8253,84531.0
2017-09-25 13:30:00,38.24,38.31,38.24,38.3,84317.0,24.8253,24.8707,24.8253,24.8643,84317.0
2017-09-25 13:40:00,38.3,38.31,38.27,38.3,171501.0,24.8643,24.8707,24.8448,24.8643,171501.0
2017-09-25 13:50:00,38.31,38.31,38.27,38.29,42919.0,24.8707,24.8707,24.8448,24.8578,42919.0
2017-09-25 14:00:00,38.3,38.33,38.29,38.33,46209.0,24.8643,24.8837,24.8578,24.8837,46209.0
2017-09-25 14:10:00,38.33,38.34,38.31,38.33,95977.0,24.8837,24.8902,24.8707,24.8837,95977.0
2017-09-25 14:20:00,38.32,38.33,38.3,38.3,80352.0,24.8772,24.8837,24.8643,24.8643,80352.0
2017-09-25 14:30:00,38.31,38.31,38.27,38.28,79369.0,24.8707,24.8707,24.8448,24.8513,79369.0
2017-09-25 14:40:00,38.27,38.28,38.26,38.27,63949.0,24.8448,24.8513,24.8383,24.8448,63949.0
2017-09-25 14:50:00,38.27,38.29,38.27,38.29,65390.0,24.8448,24.8578,24.8448,24.8578,65390.0
2017-09-25 15:00:00,38.28,38.3,38.26,38.26,107467.0,24.8513,24.8643,24.8383,24.8383,107467.0
2017-09-25 15:10:00,38.27,38.28,38.24,38.26,105688.0,24.8448,24.8513,24.8253,24.8383,105688.0
2017-09-25 15:20:00,38.26,38.28,38.24,38.27,92915.0,24.8383,24.8513,24.8253,24.8448,92915.0
2017-09-25 15:30:00,38.27,38.31,38.27,38.3,135223.0,24.8448,24.8707,24.8448,24.8643,135223.0
2017-09-25 15:40:00,38.3,38.31,38.28,38.3,193677.0,24.8643,24.8707,24.8513,24.8643,193677.0
2017-09-25 15:50:00,38.3,38.31,38.24,38.24,406416.0,24.8643,24.8707,24.8253,24.8253,406416.0
2017-09-26 09:30:00,38.12,38.16,38.11,38.16,291811.0,24.7474,24.7734,24.7409,24.7734,291811.0
2017-09-26 09:40:00,38.16,38.16,38.05,38.07,261915.0,24.7734,24.7734,24.702,24.7149,261915.0
2017-09-26 09:50:00,38.07,38.11,38.05,38.09,173349.0,24.7149,24.7409,24.702,24.7279,173349.0
2017-09-26 10:00:00,38.09,38.15,38.08,38.14,121383.0,24.7279,24.7669,24.7214,24.7604,121383.0
2017-09-26 10:10:00,38.14,38.16,38.11,38.12,114339.0,24.7604,24.7734,24.7409,24.7474,114339.0
2017-09-26 10:20:00,38.12,38.13,38.1,38.13,108138.0,24.7474,24.7539,24.7344,24.7539,108138.0
2017-09-26 10:30:00,38.13,38.13,38.08,38.09,105127.0,24.7539,24.7539,24.7214,24.7279,105127.0
2017-09-26 10:40:00,38.09,38.12,38.05,38.05,102503.0,24.7279,24.7474,24.702,24.702,102503.0
2017-09-26 10:50:00,38.05,38.08,38.04,38.06,123784.0,24.702,24.7214,24.6955,24.7084,123784.0
2017-09-26 11:00:00,38.05,38.06,37.98,38.0,256285.0,24.702,24.7084,24.6565,24.6695,256285.0
2017-09-26 11:10:00,38.0,38.01,37.91,37.94,202583.0,24.6695,24.676,24.6111,24.6305,202583.0
2017-09-26 11:20:00,37.94,37.96,37.87,37.87,254735.0,24.6305,24.6435,24.5851,24.5851,254735.0
2017-09-26 11:30:00,37.88,37.95,37.87,37.94,140357.0,24.5916,24.637,24.5851,24.6305,140357.0
2017-09-26 11:40:00,37.94,37.95,37.89,37.92,77083.0,24.6305,24.637,24.5981,24.6176,77083.0
2017-09-26 11:50:00,37.92,37.93,37.89,37.9,76243.0,24.6176,24.6241,24.5981,24.6046,76243.0
2017-09-26 12:00:00,37.89,37.91,37.87,37.88,72394.0,24.5981,24.6111,24.5851,24.5916,72394.0
2017-09-26 12:10:00,37.89,37.89,37.87,37.88,50142.0,24.5981,24.5981,24.5851,24.5916,50142.0
2017-09-26 12:20:00,37.88,37.9,37.87,37.9,62766.0,24.5916,24.6046,24.5851,24.6046,62766.0
2017-09-26 12:30:00,37.9,37.94,37.86,37.87,66112.0,24.6046,24.6305,24.5786,24.5851,66112.0
2017-09-26 12:40:00,37.87,37.95,37.87,37.95,49561.0,24.5851,24.637,24.5851,24.637,49561.0
2017-09-26 12:50:00,37.95,37.95,37.92,37.92,40052.0,24.637,24.637,24.6176,24.6176,40052.0
2017-09-26 13:00:00,37.93,37.94,37.9,37.93,67399.0,24.6241,24.6305,24.6046,24.6241,67399.0
2017-09-26 13:10:00,37.94,37.95,37.92,37.94,34081.0,24.6305,24.637,24.6176,24.6305,34081.0
2017-09-26 13:20:00,37.94,37.97,37.93,37.96,68201.0,24.6305,24.65,24.6241,24.6435,68201.0
2017-09-26 13:30:00,37.96,37.96,37.94,37.94,41587.0,24.6435,24.6435,24.6305,24.6305,41587.0
2017-09-26 13:40:00,37.95,37.99,37.94,37.98,218398.0,24.637,24.663,24.6305,24.6565,218398.0
2017-09-26 13:50:00,37.98,37.99,37.94,37.95,214547.0,24.6565,24.663,24.6305,24.637,214547.0
2017-09-26 14:00:00,37.95,37.96,37.92,37.93,76834.0,24.637,24.6435,24.6176,24.6241,76834.0
2017-09-26 14:10:00,37.93,37.93,37.9,37.9,121559.0,24.6241,24.6241,24.6046,24.6046,121559.0
2017-09-26 14:20:00,37.9,37.91,37.88,37.91,210616.0,24.6046,24.6111,24.5916,24.6111,210616.0
2017-09-26 14:30:00,37.91,37.91,37.89,37.9,189962.0,24.6111,24.6111,24.5981,24.6046,189962.0
2017-09-26 14:40:00,37.9,37.9,37.87,37.9,87644.0,24.6046,24.6046,24.5851,24.6046,87644.0
2017-09-26 14:50:00,37.9,37.91,37.88,37.9,95493.0,24.6046,24.6111,24.5916,24.6046,95493.0
2017-09-26 15:00:00,37.9,37.91,37.89,37.9,199239.0,24.6046,24.6111,24.5981,24.6046,199239.0
2017-09-26 15:10:00,37.9,37.9,37.88,37.89,214864.0,24.6046,24.6046,24.5916,24.5981,214864.0
2017-09-26 15:20:00,37.88,37.89,37.87,37.88,112401.0,24.5916,24.5981,24.5851,24.5916,112401.0
2017-09-26 15:30:00,37.88,37.88,37.85,37.88,201764.0,24.5916,24.5916,24.5721,24.5916,201764.0
2017-09-26 15:40:00,37.88,37.89,37.85,37.88,442075.0,24.5916,24.5981,24.5721,24.5916,442075.0
2017-09-26 15:50:00,37.88,37.9,37.86,37.87,465057.0,24.5916,24.6046,24.5786,24.5851,465057.0
2017-09-27 09:30:00,37.85,37.86,37.8,37.82,219915.0,24.5721,24.5786,24.5397,24.5526,219915.0
2017-09-27 09:40:00,37.83,37.86,37.8,37.84,188875.0,24.5591,24.5786,24.5397,24.5656,188875.0
2017-09-27 09:50:00,37.85,37.9,37.84,37.88,198091.0,24.5721,24.6046,24.5656,24.5916,198091.0
2017-09-27 10:00:00,37.89,37.9,37.84,37.89,197660.0,24.5981,24.6046,24.5656,24.5981,197660.0
2017-09-27 10:10:00,37.89,37.97,37.89,37.96,168226.0,24.5981,24.65,24.5981,24.6435,168226.0
2017-09-27 10:20:00,37.96,37.96,37.91,37.91,128962.0,24.6435,24.6435,24.6111,24.6111,128962.0
2017-09-27 10:30:00,37.92,37.97,37.87,37.94,195667.0,24.6176,24.65,24.5851,24.6305,195667.0
2017-09-27 10:40:00,37.93,37.93,37.87,37.91,120442.0,24.6241,24.6241,24.5851,24.6111,120442.0
2017-09-27 10:50:00,37.91,37.92,37.83,37.9,192095.0,24.6111,24.6176,24.5591,24.6046,192095.0
2017-09-27 11:00:00,37.9,37.94,37.89,37.93,100554.0,24.6046,24.6305,24.5981,24.6241,100554.0
2017-09-27 11:10:00,37.94,37.96,37.92,37.94,147273.0,24.6305,24.6435,24.6176,24.6305,147273.0
2017-09-27 11:20:00,37.94,37.99,37.92,37.99,146745.0,24.6305,24.663,24.6176,24.663,146745.0
2017-09-27 11:30:00,37.99,38.07,37.98,38.01,229230.0,24.663,24.7149,24.6565,24.676,229230.0
2017-09-27 11:40:00,38.01,38.03,37.97,38.01,80033.0,24.676,24.689,24.65,24.676,80033.0
2017-09-27 11:50:00,38.02,38.05,38.01,38.05,47668.0,24.6825,24.702,24.676,24.702,47668.0
2017-09-27 12:00:00,38.05,38.06,38.03,38.04,35480.0,24.702,24.7084,24.689,24.6955,35480.0
2017-09-27 12:10:00,38.05,38.08,38.05,38.05,44040.0,24.702,24.7214,24.702,24.702,44040.0
2017-09-27 12:20:00,38.06,38.09,38.05,38.09,53101.0,24.7084,24.7279,24.702,24.7279,53101.0
2017-09-27 12:30:00,38.09,38.09,38.06,38.07,35789.0,24.7279,24.7279,24.7084,24.7149,35789.0
2017-09-27 12:40:00,38.07,38.09,38.06,38.09,29496.0,24.7149,24.7279,24.7084,24.7279,29496.0
2017-09-27 12:50:00,38.09,38.1,38.07,38.09,46791.0,24.7279,24.7344,24.7149,24.7279,46791.0
2017-09-27 13:00:00,38.09,38.09,38.04,38.06,62326.0,24.7279,24.7279,24.6955,24.7084,62326.0
2017-09-27 13:10:00,38.07,38.09,38.06,38.09,33794.0,24.7149,24.7279,24.7084,24.7279,33794.0
2017-09-27 13:20:00,38.09,38.09,38.06,38.06,44264.0,24.7279,24.7279,24.7084,24.7084,44264.0
2017-09-27 13:30:00,38.06,38.08,38.05,38.06,68203.0,24.7084,24.7214,24.702,24.7084,68203.0
2017-09-27 13:40:00,38.07,38.08,38.03,38.04,71198.0,24.7149,24.7214,24.689,24.6955,71198.0
2017-09-27 13:50:00,38.03,38.05,38.03,38.05,29410.0,24.689,24.702,24.689,24.702,29410.0
2017-09-27 14:00:00,38.05,38.09,38.04,38.07,85789.0,24.702,24.7279,24.6955,24.7149,85789.0
2017-09-27 14:10:00,38.07,38.11,38.06,38.11,86439.0,24.7149,24.7409,24.7084,24.7409,86439.0
2017-09-27 14:20:00,38.11,38.13,38.09,38.09,242421.0,24.7409,24.7539,24.7279,24.7279,242421.0
2017-09-27 14:30:00,38.1,38.1,38.06,38.06,85787.0,24.7344,24.7344,24.7084,24.7084,85787.0
2017-09-27 14:40:00,38.07,38.07,38.03,38.03,123361.0,24.7149,24.7149,24.689,24.689,123361.0
2017-09-27 14:50:00,38.02,38.04,38.01,38.02,68562.0,24.6825,24.6955,24.676,24.6825,68562.0
2017-09-27 15:00:00,38.02,38.04,38.01,38.04,61252.0,24.6825,24.6955,24.676,24.6955,61252.0
2017-09-27 15:10:00,38.04,38.04,38.0,38.02,125579.0,24.6955,24.6955,24.6695,24.6825,125579.0
2017-09-27 15:20:00,38.02,38.04,38.0,38.0,125029.0,24.6825,24.6955,24.6695,24.6695,125029.0
2017-09-27 15:30:00,38.01,38.06,37.99,38.05,161142.0,24.676,24.7084,24.663,24.702,161142.0
2017-09-27 15:40:00,38.05,38.05,38.01,38.03,120772.0,24.702,24.702,24.676,24.689,120772.0
2017-09-27 15:50:00,38.03,38.03,38.0,38.02,323900.0,24.689,24.689,24.6695,24.6825,323900.0
2017-09-28 09:30:00,38.22,38.38,38.2,38.36,339125.0,24.8123,24.9162,24.7993,24.9032,339125.0
2017-09-28 09:40:00,38.37,38.4,38.35,38.38,91768.0,24.9097,24.9292,24.8967,24.9162,91768.0
2017-09-28 09:50:00,38.39,38.41,38.33,38.34,175415.0,24.9227,24.9357,24.8837,24.8902,175415.0
2017-09-28 10:00:00,38.34,38.38,38.3,38.36,95061.0,24.8902,24.9162,24.8643,24.9032,95061.0
2017-09-28 10:10:00,38.35,38.38,38.29,38.3,89547.0,24.8967,24.9162,24.8578,24.8643,89547.0
2017-09-28 10:20:00,38.3,38.35,38.29,38.32,47410.0,24.8643,24.8967,24.8578,24.8772,47410.0
2017-09-28 10:30:00,38.31,38.33,38.28,38.28,77816.0,24.8707,24.8837,24.8513,24.8513,77816.0
2017-09-28 10:40:00,38.28,38.35,38.27,38.34,78138.0,24.8513,24.8967,24.8448,24.8902,78138.0
2017-09-28 10:50:00,38.34,38.38,38.33,38.33,127355.0,24.8902,24.9162,24.8837,24.8837,127355.0
2017-09-28 11:00:00,38.34,38.36,38.29,38.3,114384.0,24.8902,24.9032,24.8578,24.8643,114384.0
2017-09-28 11:10:00,38.3,38.33,38.26,38.29,110774.0,24.8643,24.8837,24.8383,24.8578,110774.0
2017-09-28 11:20:00,38.29,38.35,38.28,38.35,150228.0,24.8578,24.8967,24.8513,24.8967,150228.0
2017-09-28 11:30:00,38.34,38.42,38.32,38.36,157966.0,24.8902,24.9422,24.8772,24.9032,157966.0
2017-09-28 11:40:00,38.36,38.37,38.3,38.31,36579.0,24.9032,24.9097,24.8643,24.8707,36579.0
2017-09-28 11:50:00,38.3,38.31,38.24,38.27,177651.0,24.8643,24.8707,24.8253,24.8448,177651.0
2017-09-28 12:00:00,38.28,38.32,38.26,38.32,217049.0,24.8513,24.8772,24.8383,24.8772,217049.0
2017-09-28 12:10:00,38.32,38.36,38.3,38.35,77044.0,24.8772,24.9032,24.8643,24.8967,77044.0
2017-09-28 12:20:00,38.34,38.36,38.31,38.34,65276.0,24.8902,24.9032,24.8707,24.8902,65276.0
2017-09-28 12:30:00,38.34,38.34,38.3,38.32,64648.0,24.8902,24.8902,24.8643,24.8772,64648.0
2017-09-28 12:40:00,38.33,38.39,38.32,38.39,53305.0,24.8837,24.9227,24.8772,24.9227,53305.0
2017-09-28 12:50:00,38.39,38.42,38.38,38.42,82383.0,24.9227,24.9422,24.9162,24.9422,82383.0
2017-09-28 13:00:00,38.42,38.42,38.37,38.38,107925.0,24.9422,24.9422,24.9097,24.9162,107925.0
2017-09-28 13:10:00,38.38,38.44,38.37,38.42,63927.0,24.9162,24.9551,24.9097,24.9422,63927.0
2017-09-28 13:20:00,38.43,38.45,38.41,38.44,83473.0,24.9486,24.9616,24.9357,24.9551,83473.0
2017-09-28 13:30:00,38.44,38.47,38.43,38.47,70879.0,24.9551,24.9746,24.9486,24.9746,70879.0
2017-09-28 13:40:00,38.47,38.48,38.45,38.46,74350.0,24.9746,24.9811,24.9616,24.9681,74350.0
2017-09-28 13:50:00,38.45,38.48,38.45,38.47,52104.0,24.9616,24.9811,24.9616,24.9746,52104.0
2017-09-28 14:00:00,38.46,38.48,38.45,38.47,31592.0,24.9681,24.9811,24.9616,24.9746,31592.0
2017-09-28 14:10:00,38.48,38.48,38.45,38.45,68685.0,24.9811,24.9811,24.9616,24.9616,68685.0
2017-09-28 14:20:00,38.45,38.46,38.43,38.45,66452.0,24.9616,24.9681,24.9486,24.9616,66452.0
2017-09-28 14:30:00,38.45,38.45,38.42,38.45,56019.0,24.9616,24.9616,24.9422,24.9616,56019.0
2017-09-28 14:40:00,38.45,38.46,38.44,38.45,77416.0,24.9616,24.9681,24.9551,24.9616,77416.0
2017-09-28 14:50:00,38.45,38.48,38.45,38.48,62021.0,24.9616,24.9811,24.9616,24.9811,62021.0
2017-09-28 15:00:00,38.48,38.48,38.45,38.47,76459.0,24.9811,24.9811,24.9616,24.9746,76459.0
2017-09-28 15:10:00,38.46,38.47,38.44,38.45,125343.0,24.9681,24.9746,24.9551,24.9616,125343.0
2017-09-28 15:20:00,38.45,38.47,38.44,38.46,155295.0,24.9616,24.9746,24.9551,24.9681,155295.0
2017-09-28 15:30:00,38.45,38.47,38.42,38.44,161597.0,24.9616,24.9746,24.9422,24.9551,161597.0
2017-09-28 15:40:00,38.44,38.45,38.41,38.43,213510.0,24.9551,24.9616,24.9357,24.9486,213510.0
2017-09-28 15:50:00,38.43,38.44,38.4,38.4,278093.0,24.9486,24.9551,24.9292,24.9292,278093.0
2017-09-29 09:30:00,38.33,38.44,38.32,38.41,157062.0,24.8837,24.9551,24.8772,24.9357,157062.0
2017-09-29 09:40:00,38.41,38.45,38.37,38.38,116112.0,24.9357,24.9616,24.9097,24.9162,116112.0
2017-09-29 09:50:00,38.37,38.37,38.3,38.35,92277.0,24.9097,24.9097,24.8643,24.8967,92277.0
2017-09-29 10:00:00,38.34,38.38,38.33,38.34,100391.0,24.8902,24.9162,24.8837,24.8902,100391.0
2017-09-29 10:10:00,38.34,38.35,38.29,38.34,110097.0,24.8902,24.8967,24.8578,24.8902,110097.0
2017-09-29 10:20:00,38.34,38.37,38.32,38.35,75923.0,24.8902,24.9097,24.8772,24.8967,75923.0
2017-09-29 10:30:00,38.36,38.4,38.35,38.37,86986.0,24.9032,24.9292,24.8967,24.9097,86986.0
2017-09-29 10:40:00,38.37,38.39,38.34,38.36,68733.0,24.9097,24.9227,24.8902,24.9032,68733.0
2017-09-29 10:50:00,38.36,38.39,38.35,38.37,140214.0,24.9032,24.9227,24.8967,24.9097,140214.0
2017-09-29 11:00:00,38.38,38.41,38.36,38.39,59865.0,24.9162,24.9357,24.9032,24.9227,59865.0
2017-09-29 11:10:00,38.4,38.45,38.39,38.43,57396.0,24.9292,24.9616,24.9227,24.9486,57396.0
2017-09-29 11:20:00,38.43,38.43,38.33,38.33,96611.0,24.9486,24.9486,24.8837,24.8837,96611.0
2017-09-29 11:30:00,38.33,38.41,38.3,38.37,271516.0,24.8837,24.9357,24.8643,24.9097,271516.0
2017-09-29 11:40:00,38.38,38.38,38.35,38.35,32207.0,24.9162,24.9162,24.8967,24.8967,32207.0
2017-09-29 11:50:00,38.35,38.38,38.34,38.38,38914.0,24.8967,24.9162,24.8902,24.9162,38914.0
2017-09-29 12:00:00,38.38,38.42,38.37,38.42,32992.0,24.9162,24.9422,24.9097,24.9422,32992.0
2017-09-29 12:10:00,38.41,38.42,38.4,38.41,42506.0,24.9357,24.9422,24.9292,24.9357,42506.0
2017-09-29 12:20:00,38.41,38.42,38.38,38.4,39889.0,24.9357,24.9422,24.9162,24.9292,39889.0
2017-09-29 12:30:00,38.4,38.44,38.39,38.42,30680.0,24.9292,24.9551,24.9227,24.9422,30680.0
2017-09-29 12:40:00,38.42,38.43,38.4,38.41,34948.0,24.9422,24.9486,24.9292,24.9357,34948.0
2017-09-29 12:50:00,38.41,38.42,38.4,38.41,27270.0,24.9357,24.9422,24.9292,24.9357,27270.0
2017-09-29 13:00:00,38.41,38.42,38.38,38.39,59188.0,24.9357,24.9422,24.9162,24.9227,59188.0
2017-09-29 13:10:00,38.38,38.39,38.34,38.34,60679.0,24.9162,24.9227,24.8902,24.8902,60679.0
2017-09-29 13:20:00,38.35,38.37,38.34,38.36,33484.0,24.8967,24.9097,24.8902,24.9032,33484.0
2017-09-29 13:30:00,38.36,38.37,38.35,38.36,33331.0,24.9032,24.9097,24.8967,24.9032,33331.0
2017-09-29 13:40:00,38.36,38.4,38.36,38.39,37209.0,24.9032,24.9292,24.9032,24.9227,37209.0
2017-09-29 13:50:00,38.38,38.39,38.36,38.38,43743.0,24.9162,24.9227,24.9032,24.9162,43743.0
2017-09-29 14:00:00,38.37,38.4,38.37,38.38,39235.0,24.9097,24.9292,24.9097,24.9162,39235.0
2017-09-29 14:10:00,38.38,38.4,38.37,38.4,21381.0,24.9162,24.9292,24.9097,24.9292,21381.0
2017-09-29 14:20:00,38.4,38.44,38.39,38.43,45662.0,24.9292,24.9551,24.9227,24.9486,45662.0
2017-09-29 14:30:00,38.43,38.44,38.42,38.43,19138.0,24.9486,24.9551,24.9422,24.9486,19138.0
2017-09-29 14:40:00,38.44,38.44,38.41,38.44,56412.0,24.9551,24.9551,24.9357,24.9551,56412.0
2017-09-29 14:50:00,38.44,38.44,38.43,38.43,116777.0,24.9551,24.9551,24.9486,24.9486,116777.0
2017-09-29 15:00:00,38.43,38.43,38.4,38.43,50311.0,24.9486,24.9486,24.9292,24.9486,50311.0
2017-09-29 15:10:00,38.43,38.45,38.42,38.44,39524.0,24.9486,24.9616,24.9422,24.9551,39524.0
2017-09-29 15:20:00,38.44,38.45,38.42,38.43,61993.0,24.9551,24.9616,24.9422,24.9486,61993.0
2017-09-29 15:30:00,38.42,38.43,38.4,38.41,49817.0,24.9422,24.9486,24.9292,24.9357,49817.0
2017-09-29 15:40:00,38.4,38.43,38.4,38.43,122120.0,24.9292,24.9486,24.9292,24.9486,122120.0
2017-09-29 15:50:00,38.43,38.44,38.42,38.43,196943.0,24.9486,24.9551,24.9422,24.9486,196943.0
2017-10-02 09:30:00,38.05,38.16,37.98,38.15,691131.0,24.702,24.7734,24.6565,24.7669,691131.0
2017-10-02 09:40:00,38.15,38.22,38.14,38.17,351448.0,24.7669,24.8123,24.7604,24.7799,351448.0
2017-10-02 09:50:00,38.17,38.17,38.12,38.17,192706.0,24.7799,24.7799,24.7474,24.7799,192706.0
2017-10-02 10:00:00,38.17,38.18,38.05,38.15,414421.0,24.7799,24.7864,24.702,24.7669,414421.0
2017-10-02 10:10:00,38.15,38.22,38.13,38.22,238119.0,24.7669,24.8123,24.7539,24.8123,238119.0
2017-10-02 10:20:00,38.22,38.24,38.18,38.19,176047.0,24.8123,24.8253,24.7864,24.7928,176047.0
2017-10-02 10:30:00,38.19,38.21,38.16,38.18,138932.0,24.7928,24.8058,24.7734,24.7864,138932.0
2017-10-02 10:40:00,38.18,38.18,38.14,38.15,120520.0,24.7864,24.7864,24.7604,24.7669,120520.0
2017-10-02 10:50:00,38.15,38.19,38.14,38.16,185278.0,24.7669,24.7928,24.7604,24.7734,185278.0
2017-10-02 11:00:00,38.17,38.19,38.15,38.19,80241.0,24.7799,24.7928,24.7669,24.7928,80241.0
2017-10-02 11:10:00,38.19,38.2,38.16,38.19,114047.0,24.7928,24.7993,24.7734,24.7928,114047.0
2017-10-02 11:20:00,38.19,38.23,38.17,38.23,157911.0,24.7928,24.8188,24.7799,24.8188,157911.0
2017-10-02 11:30:00,38.22,38.28,38.2,38.27,70690.0,24.8123,24.8513,24.7993,24.8448,70690.0
2017-10-02 11:40:00,38.27,38.3,38.24,38.29,52159.0,24.8448,24.8643,24.8253,24.8578,52159.0
2017-10-02 11:50:00,38.28,38.3,38.25,38.26,48127.0,24.8513,24.8643,24.8318,24.8383,48127.0
2017-10-02 12:00:00,38.25,38.34,38.25,38.34,91424.0,24.8318,24.8902,24.8318,24.8902,91424.0
2017-10-02 12:10:00,38.34,38.39,38.33,38.38,128626.0,24.8902,24.9227,24.8837,24.9162,128626.0
2017-10-02 12:20:00,38.38,38.39,38.34,38.34,53187.0,24.9162,24.9227,24.8902,24.8902,53187.0
2017-10-02 12:30:00,38.34,38.39,38.34,38.37,33450.0,24.8902,24.9227,24.8902,24.9097,33450.0
2017-10-02 12:40:00,38.38,38.38,38.36,38.37,55991.0,24.9162,24.9162,24.9032,24.9097,55991.0
2017-10-02 12:50:00,38.38,38.4,38.36,38.39,47105.0,24.9162,24.9292,24.9032,24.9227,47105.0
2017-10-02 13:00:00,38.39,38.4,38.32,38.33,69343.0,24.9227,24.9292,24.8772,24.8837,69343.0
2017-10-02 13:10:00,38.33,38.35,38.32,38.33,45663.0,24.8837,24.8967,24.8772,24.8837,45663.0
2017-10-02 13:20:00,38.33,38.37,38.33,38.37,36162.0,24.8837,24.9097,24.8837,24.9097,36162.0
2017-10-02 13:30:00,38.37,38.4,38.36,38.39,61888.0,24.9097,24.9292,24.9032,24.9227,61888.0
2017-10-02 13:40:00,38.4,38.42,38.39,38.39,59056.0,24.9292,24.9422,24.9227,24.9227,59056.0
2017-10-02 13:50:00,38.4,38.42,38.39,38.41,45935.0,24.9292,24.9422,24.9227,24.9357,45935.0
2017-10-02 14:00:00,38.41,38.41,38.36,38.37,44991.0,24.9357,24.9357,24.9032,24.9097,44991.0
2017-10-02 14:10:00,38.37,38.37,38.33,38.34,36785.0,24.9097,24.9097,24.8837,24.8902,36785.0
2017-10-02 14:20:00,38.33,38.34,38.32,38.34,27484.0,24.8837,24.8902,24.8772,24.8902,27484.0
2017-10-02 14:30:00,38.34,38.34,38.32,38.33,25840.0,24.8902,24.8902,24.8772,24.8837,25840.0
2017-10-02 14:40:00,38.32,38.37,38.32,38.36,56625.0,24.8772,24.9097,24.8772,24.9032,56625.0
2017-10-02 14:50:00,38.36,38.38,38.35,38.38,65827.0,24.9032,24.9162,24.8967,24.9162,65827.0
2017-10-02 15:00:00,38.38,38.38,38.35,38.37,34713.0,24.9162,24.9162,24.8967,24.9097,34713.0
2017-10-02 15:10:00,38.37,38.38,38.36,38.37,52902.0,24.9097,24.9162,24.9032,24.9097,52902.0
2017-10-02 15:20:00,38.37,38.38,38.34,38.34,108551.0,24.9097,24.9162,24.8902,24.8902,108551.0
2017-10-02 15:30:00,38.34,38.39,38.33,38.39,146546.0,24.8902,24.9227,24.8837,24.9227,146546.0
2017-10-02 15:40:00,38.39,38.39,38.32,38.32,182676.0,24.9227,24.9227,24.8772,24.8772,182676.0
2017-10-02 15:50:00,38.33,38.41,38.32,38.41,397360.0,24.8837,24.9357,24.8772,24.9357,397360.0
2017-10-03 09:30:00,38.41,38.49,38.41,38.48,219572.0,24.9357,24.9876,24.9357,24.9811,219572.0
2017-10-03 09:40:00,38.49,38.52,38.47,38.51,174554.0,24.9876,25.0071,24.9746,25.0006,174554.0
2017-10-03 09:50:00,38.52,38.58,38.51,38.57,113180.0,25.0071,25.046,25.0006,25.0395,113180.0
2017-10-03 10:00:00,38.57,38.68,38.56,38.62,374757.0,25.0395,25.1109,25.033,25.072,374757.0
2017-10-03 10:10:00,38.63,38.66,38.59,38.64,121053.0,25.0785,25.098,25.0525,25.085,121053.0
2017-10-03 10:20:00,38.64,38.64,38.56,38.58,124738.0,25.085,25.085,25.033,25.046,124738.0
2017-10-03 10:30:00,38.58,38.59,38.53,38.57,110175.0,25.046,25.0525,25.0136,25.0395,110175.0
2017-10-03 10:40:00,38.57,38.58,38.54,38.54,120948.0,25.0395,25.046,25.0201,25.0201,120948.0
2017-10-03 10:50:00,38.55,38.61,38.54,38.57,176489.0,25.0266,25.0655,25.0201,25.0395,176489.0
2017-10-03 11:00:00,38.58,38.65,38.57,38.62,87852.0,25.046,25.0915,25.0395,25.072,87852.0
2017-10-03 11:10:00,38.62,38.66,38.61,38.65,104545.0,25.072,25.098,25.0655,25.0915,104545.0
2017-10-03 11:20:00,38.66,38.71,38.66,38.67,107455.0,25.098,25.1304,25.098,25.1045,107455.0
2017-10-03 11:30:00,38.67,38.69,38.65,38.69,77593.0,25.1045,25.1174,25.0915,25.1174,77593.0
2017-10-03 11:40:00,38.69,38.71,38.65,38.69,93178.0,25.1174,25.1304,25.0915,25.1174,93178.0
2017-10-03 11:50:00,38.69,38.73,38.68,38.7,63130.0,25.1174,25.1434,25.1109,25.1239,63130.0
2017-10-03 12:00:00,38.72,38.72,38.68,38.7,77562.0,25.1369,25.1369,25.1109,25.1239,77562.0
2017-10-03 12:10:00,38.71,38.71,38.67,38.68,45330.0,25.1304,25.1304,25.1045,25.1109,45330.0
2017-10-03 12:20:00,38.68,38.69,38.67,38.69,50216.0,25.1109,25.1174,25.1045,25.1174,50216.0
2017-10-03 12:30:00,38.69,38.71,38.67,38.71,79744.0,25.1174,25.1304,25.1045,25.1304,79744.0
2017-10-03 12:40:00,38.7,38.73,38.7,38.73,70520.0,25.1239,25.1434,25.1239,25.1434,70520.0
2017-10-03 12:50:00,38.73,38.77,38.72,38.76,91309.0,25.1434,25.1694,25.1369,25.1629,91309.0
2017-10-03 13:00:00,38.77,38.8,38.76,38.8,64770.0,25.1694,25.1889,25.1629,25.1889,64770.0
2017-10-03 13:10:00,38.79,38.81,38.79,38.81,82996.0,25.1824,25.1953,25.1824,25.1953,82996.0
2017-10-03 13:20:00,38.8,38.81,38.8,38.8,88307.0,25.1889,25.1953,25.1889,25.1889,88307.0
2017-10-03 13:30:00,38.8,38.81,38.72,38.72,94940.0,25.1889,25.1953,25.1369,25.1369,94940.0
2017-10-03 13:40:00,38.72,38.74,38.71,38.72,53853.0,25.1369,25.1499,25.1304,25.1369,53853.0
2017-10-03 13:50:00,38.73,38.77,38.72,38.76,28288.0,25.1434,25.1694,25.1369,25.1629,28288.0
2017-10-03 14:00:00,38.77,38.77,38.74,38.74,49303.0,25.1694,25.1694,25.1499,25.1499,49303.0
2017-10-03 14:10:00,38.75,38.76,38.74,38.74,51033.0,25.1564,25.1629,25.1499,25.1499,51033.0
2017-10-03 14:20:00,38.75,38.76,38.7,38.73,141429.0,25.1564,25.1629,25.1239,25.1434,141429.0
2017-10-03 14:30:00,38.73,38.76,38.72,38.76,44606.0,25.1434,25.1629,25.1369,25.1629,44606.0
2017-10-03 14:40:00,38.76,38.76,38.71,38.72,48237.0,25.1629,25.1629,25.1304,25.1369,48237.0
2017-10-03 14:50:00,38.71,38.73,38.71,38.73,47131.0,25.1304,25.1434,25.1304,25.1434,47131.0
2017-10-03 15:00:00,38.72,38.74,38.71,38.73,55296.0,25.1369,25.1499,25.1304,25.1434,55296.0
2017-10-03 15:10:00,38.73,38.74,38.72,38.73,69409.0,25.1434,25.1499,25.1369,25.1434,69409.0
2017-10-03 15:20:00,38.73,38.75,38.73,38.73,57827.0,25.1434,25.1564,25.1434,25.1434,57827.0
2017-10-03 15:30:00,38.73,38.75,38.73,38.75,83903.0,25.1434,25.1564,25.1434,25.1564,83903.0
2017-10-03 15:40:00,38.75,38.75,38.7,38.73,255556.0,25.1564,25.1564,25.1239,25.1434,255556.0
2017-10-03 15:50:00,38.72,38.73,38.69,38.71,459045.0,25.1369,25.1434,25.1174,25.1304,459045.0
2017-10-04 09:30:00,38.57,38.64,38.57,38.63,252287.0,25.0395,25.085,25.0395,25.0785,252287.0
2017-10-04 09:40:00,38.62,38.63,38.49,38.5,396359.0,25.072,25.0785,24.9876,24.9941,396359.0
2017-10-04 09:50:00,38.5,38.58,38.48,38.57,155741.0,24.9941,25.046,24.9811,25.0395,155741.0
2017-10-04 10:00:00,38.57,38.57,38.49,38.53,124148.0,25.0395,25.0395,24.9876,25.0136,124148.0
2017-10-04 10:10:00,38.52,38.56,38.5,38.55,90793.0,25.0071,25.033,24.9941,25.0266,90793.0
2017-10-04 10:20:00,38.55,38.61,38.55,38.56,78732.0,25.0266,25.0655,25.0266,25.033,78732.0
2017-10-04 10:30:00,38.56,38.78,38.56,38.71,325628.0,25.033,25.1759,25.033,25.1304,325628.0
2017-10-04 10:40:00,38.71,38.76,38.68,38.71,164920.0,25.1304,25.1629,25.1109,25.1304,164920.0
2017-10-04 10:50:00,38.72,38.72,38.65,38.67,68630.0,25.1369,25.1369,25.0915,25.1045,68630.0
2017-10-04 11:00:00,38.68,38.7,38.63,38.63,65688.0,25.1109,25.1239,25.0785,25.0785,65688.0
2017-10-04 11:10:00,38.63,38.7,38.62,38.69,152068.0,25.0785,25.1239,25.072,25.1174,152068.0
2017-10-04 11:20:00,38.7,38.77,38.67,38.75,78989.0,25.1239,25.1694,25.1045,25.1564,78989.0
2017-10-04 11:30:00,38.74,38.77,38.67,38.67,144923.0,25.1499,25.1694,25.1045,25.1045,144923.0
2017-10-04 11:40:00,38.67,38.72,38.67,38.72,40074.0,25.1045,25.1369,25.1045,25.1369,40074.0
2017-10-04 11:50:00,38.72,38.73,38.68,38.71,32050.0,25.1369,25.1434,25.1109,25.1304,32050.0
2017-10-04 12:00:00,38.7,38.71,38.67,38.68,15643.0,25.1239,25.1304,25.1045,25.1109,15643.0
2017-10-04 12:10:00,38.69,38.69,38.64,38.66,43186.0,25.1174,25.1174,25.085,25.098,43186.0
2017-10-04 12:20:00,38.66,38.67,38.6,38.61,33377.0,25.098,25.1045,25.059,25.0655,33377.0
2017-10-04 12:30:00,38.6,38.61,38.54,38.55,85091.0,25.059,25.0655,25.0201,25.0266,85091.0
2017-10-04 12:40:00,38.55,38.58,38.55,38.56,93514.0,25.0266,25.046,25.0266,25.033,93514.0
2017-10-04 12:50:00,38.56,38.58,38.55,38.58,24183.0,25.033,25.046,25.0266,25.046,24183.0
2017-10-04 13:00:00,38.57,38.58,38.56,38.56,44046.0,25.0395,25.046,25.033,25.033,44046.0
2017-10-04 13:10:00,38.56,38.57,38.55,38.57,43153.0,25.033,25.0395,25.0266,25.0395,43153.0
2017-10-04 13:20:00,38.56,38.6,38.56,38.6,46529.0,25.033,25.059,25.033,25.059,46529.0
2017-10-04 13:30:00,38.59,38.6,38.58,38.59,70911.0,25.0525,25.059,25.046,25.0525,70911.0
2017-10-04 13:40:00,38.59,38.61,38.57,38.57,73520.0,25.0525,25.0655,25.0395,25.0395,73520.0
2017-10-04 13:50:00,38.58,38.59,38.56,38.56,59351.0,25.046,25.0525,25.033,25.033,59351.0
2017-10-04 14:00:00,38.56,38.59,38.54,38.54,51626.0,25.033,25.0525,25.0201,25.0201,51626.0
2017-10-04 14:10:00,38.54,38.56,38.53,38.56,39642.0,25.0201,25.033,25.0136,25.033,39642.0
2017-10-04 14:20:00,38.55,38.57,38.53,38.54,31631.0,25.0266,25.0395,25.0136,25.0201,31631.0
2017-10-04 14:30:00,38.55,38.58,38.54,38.57,77090.0,25.0266,25.046,25.0201,25.0395,77090.0
2017-10-04 14:40:00,38.58,38.59,38.57,38.58,42938.0,25.046,25.0525,25.0395,25.046,42938.0
2017-10-04 14:50:00,38.58,38.6,38.57,38.57,62348.0,25.046,25.059,25.0395,25.0395,62348.0
2017-10-04 15:00:00,38.58,38.59,38.56,38.58,51042.0,25.046,25.0525,25.033,25.046,51042.0
2017-10-04 15:10:00,38.58,38.63,38.57,38.61,105240.0,25.046,25.0785,25.0395,25.0655,105240.0
2017-10-04 15:20:00,38.62,38.62,38.59,38.61,63937.0,25.072,25.072,25.0525,25.0655,63937.0
2017-10-04 15:30:00,38.62,38.68,38.61,38.67,183267.0,25.072,25.1109,25.0655,25.1045,183267.0
2017-10-04 15:40:00,38.68,38.68,38.64,38.66,154928.0,25.1109,25.1109,25.085,25.098,154928.0
2017-10-04 15:50:00,38.66,38.66,38.64,38.66,194183.0,25.098,25.098,25.085,25.098,194183.0
2017-10-05 09:30:00,38.54,38.65,38.54,38.62,164538.0,25.0201,25.0915,25.0201,25.072,164538.0
2017-10-05 09:40:00,38.62,38.68,38.61,38.62,159677.0,25.072,25.1109,25.0655,25.072,159677.0
2017-10-05 09:50:00,38.62,38.64,38.55,38.56,122465.0,25.072,25.085,25.0266,25.033,122465.0
2017-10-05 10:00:00,38.57,38.62,38.53,38.62,129157.0,25.0395,25.072,25.0136,25.072,129157.0
2017-10-05 10:10:00,38.62,38.66,38.58,38.6,164082.0,25.072,25.098,25.046,25.059,164082.0
2017-10-05 10:20:00,38.6,38.63,38.58,38.61,87172.0,25.059,25.0785,25.046,25.0655,87172.0
2017-10-05 10:30:00,38.61,38.62,38.55,38.59,85718.0,25.0655,25.072,25.0266,25.0525,85718.0
2017-10-05 10:40:00,38.59,38.61,38.55,38.6,76859.0,25.0525,25.0655,25.0266,25.059,76859.0
2017-10-05 10:50:00,38.6,38.63,38.58,38.59,56833.0,25.059,25.0785,25.046,25.0525,56833.0
2017-10-05 11:00:00,38.59,38.63,38.59,38.61,59502.0,25.0525,25.0785,25.0525,25.0655,59502.0
2017-10-05 11:10:00,38.61,38.65,38.6,38.65,42720.0,25.0655,25.0915,25.059,25.0915,42720.0
2017-10-05 11:20:00,38.63,38.65,38.59,38.61,79962.0,25.0785,25.0915,25.0525,25.0655,79962.0
2017-10-05 11:30:00,38.62,38.67,38.6,38.67,26484.0,25.072,25.1045,25.059,25.1045,26484.0
2017-10-05 11:40:00,38.67,38.71,38.67,38.69,45127.0,25.1045,25.1304,25.1045,25.1174,45127.0
2017-10-05 11:50:00,38.69,38.74,38.69,38.73,87391.0,25.1174,25.1499,25.1174,25.1434,87391.0
2017-10-05 12:00:00,38.73,38.73,38.69,38.7,32128.0,25.1434,25.1434,25.1174,25.1239,32128.0
2017-10-05 12:10:00,38.7,38.71,38.69,38.71,23761.0,25.1239,25.1304,25.1174,25.1304,23761.0
2017-10-05 12:20:00,38.71,38.72,38.69,38.72,68361.0,25.1304,25.1369,25.1174,25.1369,68361.0
2017-10-05 12:30:00,38.72,38.73,38.72,38.73,27144.0,25.1369,25.1434,25.1369,25.1434,27144.0
2017-10-05 12:40:00,38.73,38.74,38.71,38.72,52428.0,25.1434,25.1499,25.1304,25.1369,52428.0
2017-10-05 12:50:00,38.72,38.72,38.67,38.69,38095.0,25.1369,25.1369,25.1045,25.1174,38095.0
2017-10-05 13:00:00,38.69,38.72,38.68,38.69,62459.0,25.1174,25.1369,25.1109,25.1174,62459.0
2017-10-05 13:10:00,38.7,38.72,38.69,38.7,60310.0,25.1239,25.1369,25.1174,25.1239,60310.0
2017-10-05 13:20:00,38.69,38.7,38.68,38.68,25267.0,25.1174,25.1239,25.1109,25.1109,25267.0
2017-10-05 13:30:00,38.69,38.69,38.64,38.68,53820.0,25.1174,25.1174,25.085,25.1109,53820.0
2017-10-05 13:40:00,38.68,38.68,38.66,38.68,33075.0,25.1109,25.1109,25.098,25.1109,33075.0
2017-10-05 13:50:00,38.67,38.69,38.67,38.69,18964.0,25.1045,25.1174,25.1045,25.1174,18964.0
2017-10-05 14:00:00,38.69,38.69,38.65,38.66,38455.0,25.1174,25.1174,25.0915,25.098,38455.0
2017-10-05 14:10:00,38.66,38.67,38.65,38.66,45394.0,25.098,25.1045,25.0915,25.098,45394.0
2017-10-05 14:20:00,38.66,38.69,38.66,38.68,36500.0,25.098,25.1174,25.098,25.1109,36500.0
2017-10-05 14:30:00,38.67,38.69,38.66,38.69,108922.0,25.1045,25.1174,25.098,25.1174,108922.0
2017-10-05 14:40:00,38.69,38.71,38.68,38.71,78817.0,25.1174,25.1304,25.1109,25.1304,78817.0
2017-10-05 14:50:00,38.7,38.71,38.7,38.71,30344.0,25.1239,25.1304,25.1239,25.1304,30344.0
2017-10-05 15:00:00,38.71,38.72,38.7,38.71,72991.0,25.1304,25.1369,25.1239,25.1304,72991.0
2017-10-05 15:10:00,38.71,38.71,38.67,38.67,57196.0,25.1304,25.1304,25.1045,25.1045,57196.0
2017-10-05 15:20:00,38.68,38.68,38.64,38.65,56552.0,25.1109,25.1109,25.085,25.0915,56552.0
2017-10-05 15:30:00,38.65,38.67,38.64,38.66,107890.0,25.0915,25.1045,25.085,25.098,107890.0
2017-10-05 15:40:00,38.65,38.66,38.64,38.65,58128.0,25.0915,25.098,25.085,25.0915,58128.0
2017-10-05 15:50:00,38.65,38.65,38.6,38.62,307699.0,25.0915,25.0915,25.059,25.072,307699.0
2017-10-06 09:30:00,38.27,38.31,38.22,38.22,256880.0,24.8448,24.8707,24.8123,24.8123,256880.0
2017-10-06 09:40:00,38.23,38.24,38.18,38.19,148610.0,24.8188,24.8253,24.7864,24.7928,148610.0
2017-10-06 09:50:00,38.18,38.19,38.09,38.1,231289.0,24.7864,24.7928,24.7279,24.7344,231289.0
2017-10-06 10:00:00,38.1,38.17,38.08,38.15,174709.0,24.7344,24.7799,24.7214,24.7669,174709.0
2017-10-06 10:10:00,38.15,38.18,38.11,38.17,91822.0,24.7669,24.7864,24.7409,24.7799,91822.0
2017-10-06 10:20:00,38.18,38.25,38.15,38.19,108267.0,24.7864,24.8318,24.7669,24.7928,108267.0
2017-10-06 10:30:00,38.2,38.24,38.17,38.18,83913.0,24.7993,24.8253,24.7799,24.7864,83913.0
2017-10-06 10:40:00,38.19,38.21,38.16,38.18,118015.0,24.7928,24.8058,24.7734,24.7864,118015.0
2017-10-06 10:50:00,38.18,38.24,38.17,38.21,72290.0,24.7864,24.8253,24.7799,24.8058,72290.0
2017-10-06 11:00:00,38.22,38.22,38.16,38.16,64979.0,24.8123,24.8123,24.7734,24.7734,64979.0
2017-10-06 11:10:00,38.17,38.22,38.15,38.21,71092.0,24.7799,24.8123,24.7669,24.8058,71092.0
2017-10-06 11:20:00,38.21,38.22,38.18,38.2,71373.0,24.8058,24.8123,24.7864,24.7993,71373.0
2017-10-06 11:30:00,38.2,38.29,38.19,38.29,112830.0,24.7993,24.8578,24.7928,24.8578,112830.0
2017-10-06 11:40:00,38.29,38.31,38.27,38.3,39563.0,24.8578,24.8707,24.8448,24.8643,39563.0
2017-10-06 11:50:00,38.3,38.31,38.23,38.24,67598.0,24.8643,24.8707,24.8188,24.8253,67598.0
2017-10-06 12:00:00,38.24,38.27,38.21,38.22,50132.0,24.8253,24.8448,24.8058,24.8123,50132.0
2017-10-06 12:10:00,38.22,38.23,38.19,38.2,40567.0,24.8123,24.8188,24.7928,24.7993,40567.0
2017-10-06 12:20:00,38.2,38.2,38.14,38.15,83432.0,24.7993,24.7993,24.7604,24.7669,83432.0
2017-10-06 12:30:00,38.15,38.19,38.14,38.19,52267.0,24.7669,24.7928,24.7604,24.7928,52267.0
2017-10-06 12:40:00,38.18,38.22,38.17,38.19,27462.0,24.7864,24.8123,24.7799,24.7928,27462.0
2017-10-06 12:50:00,38.19,38.22,38.18,38.21,29087.0,24.7928,24.8123,24.7864,24.8058,29087.0
2017-10-06 13:00:00,38.22,38.24,38.2,38.23,50785.0,24.8123,24.8253,24.7993,24.8188,50785.0
2017-10-06 13:10:00,38.24,38.25,38.21,38.23,31438.0,24.8253,24.8318,24.8058,24.8188,31438.0
2017-10-06 13:20:00,38.23,38.25,38.21,38.21,50541.0,24.8188,24.8318,24.8058,24.8058,50541.0
2017-10-06 13:30:00,38.21,38.22,38.2,38.2,30943.0,24.8058,24.8123,24.7993,24.7993,30943.0
2017-10-06 13:40:00,38.2,38.22,38.19,38.21,38715.0,24.7993,24.8123,24.7928,24.8058,38715.0
2017-10-06 13:50:00,38.21,38.22,38.18,38.18,59003.0,24.8058,24.8123,24.7864,24.7864,59003.0
2017-10-06 14:00:00,38.19,38.19,38.15,38.18,64262.0,24.7928,24.7928,24.7669,24.7864,64262.0
2017-10-06 14:10:00,38.18,38.21,38.17,38.2,48560.0,24.7864,24.8058,24.7799,24.7993,48560.0
2017-10-06 14:20:00,38.2,38.25,38.2,38.21,83487.0,24.7993,24.8318,24.7993,24.8058,83487.0
2017-10-06 14:30:00,38.2,38.25,38.2,38.22,66936.0,24.7993,24.8318,24.7993,24.8123,66936.0
2017-10-06 14:40:00,38.21,38.24,38.2,38.22,70486.0,24.8058,24.8253,24.7993,24.8123,70486.0
2017-10-06 14:50:00,38.22,38.25,38.22,38.23,39276.0,24.8123,24.8318,24.8123,24.8188,39276.0
2017-10-06 15:00:00,38.23,38.24,38.21,38.23,54594.0,24.8188,24.8253,24.8058,24.8188,54594.0
2017-10-06 15:10:00,38.23,38.24,38.21,38.24,40226.0,24.8188,24.8253,24.8058,24.8253,40226.0
2017-10-06 15:20:00,38.23,38.26,38.22,38.23,74132.0,24.8188,24.8383,24.8123,24.8188,74132.0
2017-10-06 15:30:00,38.23,38.26,38.22,38.26,92982.0,24.8188,24.8383,24.8123,24.8383,92982.0
2017-10-06 15:40:00,38.26,38.28,38.24,38.26,158025.0,24.8383,24.8513,24.8253,24.8383,158025.0
2017-10-06 15:50:00,38.26,38.26,38.23,38.25,185457.0,24.8383,24.8383,24.8188,24.8318,185457.0
2017-10-09 09:30:00,38.26,38.34,38.26,38.31,241452.0,24.8383,24.8902,24.8383,24.8707,241452.0
2017-10-09 09:40:00,38.3,38.34,38.28,38.3,103690.0,24.8643,24.8902,24.8513,24.8643,103690.0
2017-10-09 09:50:00,38.3,38.33,38.29,38.33,72828.0,24.8643,24.8837,24.8578,24.8837,72828.0
2017-10-09 10:00:00,38.32,38.32,38.26,38.28,117961.0,24.8772,24.8772,24.8383,24.8513,117961.0
2017-10-09 10:10:00,38.29,38.31,38.27,38.28,68879.0,24.8578,24.8707,24.8448,24.8513,68879.0
2017-10-09 10:20:00,38.27,38.29,38.26,38.28,42047.0,24.8448,24.8578,24.8383,24.8513,42047.0
2017-10-09 10:30:00,38.28,38.33,38.28,38.33,55555.0,24.8513,24.8837,24.8513,24.8837,55555.0
2017-10-09 10:40:00,38.32,38.33,38.27,38.27,48901.0,24.8772,24.8837,24.8448,24.8448,48901.0
2017-10-09 10:50:00,38.28,38.35,38.27,38.34,86570.0,24.8513,24.8967,24.8448,24.8902,86570.0
2017-10-09 11:00:00,38.33,38.34,38.29,38.3,49209.0,24.8837,24.8902,24.8578,24.8643,49209.0
2017-10-09 11:10:00,38.3,38.35,38.3,38.33,32664.0,24.8643,24.8967,24.8643,24.8837,32664.0
2017-10-09 11:20:00,38.33,38.35,38.31,38.35,43247.0,24.8837,24.8967,24.8707,24.8967,43247.0
2017-10-09 11:30:00,38.34,38.38,38.34,38.38,120072.0,24.8902,24.9162,24.8902,24.9162,120072.0
2017-10-09 11:40:00,38.38,38.38,38.33,38.34,37089.0,24.9162,24.9162,24.8837,24.8902,37089.0
2017-10-09 11:50:00,38.33,38.35,38.33,38.34,20700.0,24.8837,24.8967,24.8837,24.8902,20700.0
2017-10-09 12:00:00,38.35,38.35,38.3,38.3,30623.0,24.8967,24.8967,24.8643,24.8643,30623.0
2017-10-09 12:10:00,38.3,38.31,38.28,38.31,30863.0,24.8643,24.8707,24.8513,24.8707,30863.0
2017-10-09 12:20:00,38.3,38.5,38.29,38.5,361450.0,24.8643,24.9941,24.8578,24.9941,361450.0
2017-10-09 12:30:00,38.5,38.59,38.47,38.52,270193.0,24.9941,25.0525,24.9746,25.0071,270193.0
2017-10-09 12:40:00,38.51,38.58,38.51,38.57,118106.0,25.0006,25.046,25.0006,25.0395,118106.0
2017-10-09 12:50:00,38.57,38.58,38.5,38.52,91487.0,25.0395,25.046,24.9941,25.0071,91487.0
2017-10-09 13:00:00,38.53,38.54,38.51,38.52,49835.0,25.0136,25.0201,25.0006,25.0071,49835.0
2017-10-09 13:10:00,38.51,38.53,38.5,38.53,28828.0,25.0006,25.0136,24.9941,25.0136,28828.0
2017-10-09 13:20:00,38.52,38.53,38.5,38.51,78701.0,25.0071,25.0136,24.9941,25.0006,78701.0
2017-10-09 13:30:00,38.52,38.52,38.49,38.51,56547.0,25.0071,25.0071,24.9876,25.0006,56547.0
2017-10-09 13:40:00,38.51,38.52,38.5,38.52,34316.0,25.0006,25.0071,24.9941,25.0071,34316.0
2017-10-09 13:50:00,38.52,38.56,38.51,38.55,94796.0,25.0071,25.033,25.0006,25.0266,94796.0
2017-10-09 14:00:00,38.56,38.57,38.56,38.57,24657.0,25.033,25.0395,25.033,25.0395,24657.0
2017-10-09 14:10:00,38.57,38.58,38.55,38.55,61671.0,25.0395,25.046,25.0266,25.0266,61671.0
2017-10-09 14:20:00,38.55,38.57,38.54,38.55,57910.0,25.0266,25.0395,25.0201,25.0266,57910.0
2017-10-09 14:30:00,38.55,38.55,38.53,38.54,28365.0,25.0266,25.0266,25.0136,25.0201,28365.0
2017-10-09 14:40:00,38.54,38.54,38.51,38.52,103380.0,25.0201,25.0201,25.0006,25.0071,103380.0
2017-10-09 14:50:00,38.52,38.52,38.5,38.51,40075.0,25.0071,25.0071,24.9941,25.0006,40075.0
2017-10-09 15:00:00,38.51,38.51,38.49,38.5,46785.0,25.0006,25.0006,24.9876,24.9941,46785.0
2017-10-09 15:10:00,38.49,38.5,38.48,38.48,52009.0,24.9876,24.9941,24.9811,24.9811,52009.0
2017-10-09 15:20:00,38.48,38.51,38.48,38.5,88988.0,24.9811,25.0006,24.9811,24.9941,88988.0
2017-10-09 15:30:00,38.5,38.51,38.47,38.48,132830.0,24.9941,25.0006,24.9746,24.9811,132830.0
2017-10-09 15:40:00,38.48,38.49,38.43,38.45,205801.0,24.9811,24.9876,24.9486,24.9616,205801.0
2017-10-09 15:50:00,38.45,38.49,38.45,38.47,313530.0,24.9616,24.9876,24.9616,24.9746,313530.0
2017-10-10 09:30:00,38.73,38.83,38.71,38.82,228103.0,25.1434,25.2083,25.1304,25.2018,228103.0
2017-10-10 09:40:00,38.82,38.84,38.76,38.78,135117.0,25.2018,25.2148,25.1629,25.1759,135117.0
2017-10-10 09:50:00,38.78,38.88,38.77,38.86,228669.0,25.1759,25.2408,25.1694,25.2278,228669.0
2017-10-10 10:00:00,38.87,38.88,38.82,38.82,70309.0,25.2343,25.2408,25.2018,25.2018,70309.0
2017-10-10 10:10:00,38.82,38.88,38.81,38.83,118872.0,25.2018,25.2408,25.1953,25.2083,118872.0
2017-10-10 10:20:00,38.84,38.84,38.81,38.84,74636.0,25.2148,25.2148,25.1953,25.2148,74636.0
2017-10-10 10:30:00,38.84,38.84,38.8,38.83,76214.0,25.2148,25.2148,25.1889,25.2083,76214.0
2017-10-10 10:40:00,38.83,38.88,38.81,38.88,40636.0,25.2083,25.2408,25.1953,25.2408,40636.0
2017-10-10 10:50:00,38.88,38.93,38.86,38.93,92397.0,25.2408,25.2732,25.2278,25.2732,92397.0
2017-10-10 11:00:00,38.93,38.97,38.91,38.96,205706.0,25.2732,25.2992,25.2603,25.2927,205706.0
2017-10-10 11:10:00,38.97,39.0,38.96,38.98,93144.0,25.2992,25.3187,25.2927,25.3057,93144.0
2017-10-10 11:20:00,38.98,38.98,38.88,38.9,55549.0,25.3057,25.3057,25.2408,25.2538,55549.0
2017-10-10 11:30:00,38.9,38.92,38.84,38.84,66317.0,25.2538,25.2668,25.2148,25.2148,66317.0
2017-10-10 11:40:00,38.85,38.89,38.85,38.87,26968.0,25.2213,25.2473,25.2213,25.2343,26968.0
2017-10-10 11:50:00,38.87,38.9,38.87,38.89,30443.0,25.2343,25.2538,25.2343,25.2473,30443.0
2017-10-10 12:00:00,38.9,38.9,38.87,38.88,19955.0,25.2538,25.2538,25.2343,25.2408,19955.0
2017-10-10 12:10:00,38.88,38.9,38.88,38.9,34566.0,25.2408,25.2538,25.2408,25.2538,34566.0
2017-10-10 12:20:00,38.89,38.9,38.89,38.89,20787.0,25.2473,25.2538,25.2473,25.2473,20787.0
2017-10-10 12:30:00,38.9,38.92,38.89,38.92,32665.0,25.2538,25.2668,25.2473,25.2668,32665.0
2017-10-10 12:40:00,38.91,38.92,38.88,38.89,40049.0,25.2603,25.2668,25.2408,25.2473,40049.0
2017-10-10 12:50:00,38.88,38.94,38.88,38.94,50774.0,25.2408,25.2797,25.2408,25.2797,50774.0
2017-10-10 13:00:00,38.94,38.94,38.92,38.93,23884.0,25.2797,25.2797,25.2668,25.2732,23884.0
2017-10-10 13:10:00,38.93,38.93,38.9,38.9,39311.0,25.2732,25.2732,25.2538,25.2538,39311.0
2017-10-10 13:20:00,38.9,38.92,38.89,38.9,32531.0,25.2538,25.2668,25.2473,25.2538,32531.0
2017-10-10 13:30:00,38.9,38.92,38.87,38.91,40641.0,25.2538,25.2668,25.2343,25.2603,40641.0
2017-10-10 13:40:00,38.92,38.94,38.9,38.92,39525.0,25.2668,25.2797,25.2538,25.2668,39525.0
2017-10-10 13:50:00,38.93,38.93,38.89,38.91,66282.0,25.2732,25.2732,25.2473,25.2603,66282.0
2017-10-10 14:00:00,38.9,38.92,38.86,38.86,40197.0,25.2538,25.2668,25.2278,25.2278,40197.0
2017-10-10 14:10:00,38.86,38.9,38.86,38.88,34470.0,25.2278,25.2538,25.2278,25.2408,34470.0
2017-10-10 14:20:00,38.88,38.9,38.87,38.88,40051.0,25.2408,25.2538,25.2343,25.2408,40051.0
2017-10-10 14:30:00,38.88,38.88,38.84,38.84,55484.0,25.2408,25.2408,25.2148,25.2148,55484.0
2017-10-10 14:40:00,38.85,38.85,38.83,38.84,30268.0,25.2213,25.2213,25.2083,25.2148,30268.0
2017-10-10 14:50:00,38.84,38.85,38.81,38.84,70486.0,25.2148,25.2213,25.1953,25.2148,70486.0
2017-10-10 15:00:00,38.84,38.85,38.83,38.84,41744.0,25.2148,25.2213,25.2083,25.2148,41744.0
2017-10-10 15:10:00,38.84,38.85,38.83,38.83,31658.0,25.2148,25.2213,25.2083,25.2083,31658.0
2017-10-10 15:20:00,38.83,38.84,38.8,38.81,69029.0,25.2083,25.2148,25.1889,25.1953,69029.0
2017-10-10 15:30:00,38.82,38.83,38.81,38.82,78563.0,25.2018,25.2083,25.1953,25.2018,78563.0
2017-10-10 15:40:00,38.82,38.82,38.79,38.81,130024.0,25.2018,25.2018,25.1824,25.1953,130024.0
2017-10-10 15:50:00,38.81,38.83,38.8,38.81,380987.0,25.1953,25.2083,25.1889,25.1953,380987.0
2017-10-11 09:30:00,38.88,38.94,38.88,38.88,136976.0,25.2408,25.2797,25.2408,25.2408,136976.0
2017-10-11 09:40:00,38.89,38.89,38.77,38.78,119161.0,25.2473,25.2473,25.1694,25.1759,119161.0
2017-10-11 09:50:00,38.77,38.84,38.74,38.77,177195.0,25.1694,25.2148,25.1499,25.1694,177195.0
2017-10-11 10:00:00,38.77,38.78,38.75,38.76,43804.0,25.1694,25.1759,25.1564,25.1629,43804.0
2017-10-11 10:10:00,38.77,38.77,38.74,38.76,48635.0,25.1694,25.1694,25.1499,25.1629,48635.0
2017-10-11 10:20:00,38.77,38.85,38.77,38.83,89245.0,25.1694,25.2213,25.1694,25.2083,89245.0
2017-10-11 10:30:00,38.83,38.86,38.79,38.8,99274.0,25.2083,25.2278,25.1824,25.1889,99274.0
2017-10-11 10:40:00,38.79,38.8,38.77,38.8,40892.0,25.1824,25.1889,25.1694,25.1889,40892.0
2017-10-11 10:50:00,38.8,38.81,38.77,38.79,97227.0,25.1889,25.1953,25.1694,25.1824,97227.0
2017-10-11 11:00:00,38.78,38.79,38.68,38.7,262243.0,25.1759,25.1824,25.1109,25.1239,262243.0
2017-10-11 11:10:00,38.7,38.71,38.63,38.65,117377.0,25.1239,25.1304,25.0785,25.0915,117377.0
2017-10-11 11:20:00,38.65,38.71,38.65,38.7,77137.0,25.0915,25.1304,25.0915,25.1239,77137.0
2017-10-11 11:30:00,38.7,38.75,38.7,38.75,50576.0,25.1239,25.1564,25.1239,25.1564,50576.0
2017-10-11 11:40:00,38.75,38.75,38.7,38.72,41965.0,25.1564,25.1564,25.1239,25.1369,41965.0
2017-10-11 11:50:00,38.72,38.73,38.7,38.73,30185.0,25.1369,25.1434,25.1239,25.1434,30185.0
2017-10-11 12:00:00,38.72,38.75,38.7,38.72,139674.0,25.1369,25.1564,25.1239,25.1369,139674.0
2017-10-11 12:10:00,38.72,38.73,38.71,38.72,43015.0,25.1369,25.1434,25.1304,25.1369,43015.0
2017-10-11 12:20:00,38.73,38.73,38.72,38.72,22183.0,25.1434,25.1434,25.1369,25.1369,22183.0
2017-10-11 12:30:00,38.72,38.77,38.72,38.76,22852.0,25.1369,25.1694,25.1369,25.1629,22852.0
2017-10-11 12:40:00,38.76,38.76,38.75,38.76,15001.0,25.1629,25.1629,25.1564,25.1629,15001.0
2017-10-11 12:50:00,38.76,38.76,38.73,38.74,38791.0,25.1629,25.1629,25.1434,25.1499,38791.0
2017-10-11 13:00:00,38.73,38.77,38.73,38.77,23607.0,25.1434,25.1694,25.1434,25.1694,23607.0
2017-10-11 13:10:00,38.77,38.77,38.74,38.74,34885.0,25.1694,25.1694,25.1499,25.1499,34885.0
2017-10-11 13:20:00,38.75,38.76,38.74,38.76,19583.0,25.1564,25.1629,25.1499,25.1629,19583.0
2017-10-11 13:30:00,38.76,38.76,38.73,38.74,24035.0,25.1629,25.1629,25.1434,25.1499,24035.0
2017-10-11 13:40:00,38.73,38.74,38.7,38.73,206844.0,25.1434,25.1499,25.1239,25.1434,206844.0
2017-10-11 13:50:00,38.73,38.74,38.73,38.73,22597.0,25.1434,25.1499,25.1434,25.1434,22597.0
2017-10-11 14:00:00,38.73,38.79,38.73,38.77,72249.0,25.1434,25.1824,25.1434,25.1694,72249.0
2017-10-11 14:10:00,38.77,38.83,38.77,38.83,96735.0,25.1694,25.2083,25.1694,25.2083,96735.0
2017-10-11 14:20:00,38.83,38.83,38.81,38.82,59518.0,25.2083,25.2083,25.1953,25.2018,59518.0
2017-10-11 14:30:00,38.83,38.83,38.81,38.82,85577.0,25.2083,25.2083,25.1953,25.2018,85577.0
2017-10-11 14:40:00,38.82,38.84,38.8,38.8,73224.0,25.2018,25.2148,25.1889,25.1889,73224.0
2017-10-11 14:50:00,38.8,38.83,38.8,38.83,54973.0,25.1889,25.2083,25.1889,25.2083,54973.0
2017-10-11 15:00:00,38.82,38.84,38.82,38.84,24393.0,25.2018,25.2148,25.2018,25.2148,24393.0
2017-10-11 15:10:00,38.83,38.85,38.83,38.85,51541.0,25.2083,25.2213,25.2083,25.2213,51541.0
2017-10-11 15:20:00,38.84,38.86,38.83,38.84,87772.0,25.2148,25.2278,25.2083,25.2148,87772.0
2017-10-11 15:30:00,38.85,38.86,38.84,38.84,56391.0,25.2213,25.2278,25.2148,25.2148,56391.0
2017-10-11 15:40:00,38.84,38.86,38.84,38.86,98421.0,25.2148,25.2278,25.2148,25.2278,98421.0
2017-10-11 15:50:00,38.86,38.87,38.84,38.87,274325.0,25.2278,25.2343,25.2148,25.2343,274325.0
2017-10-12 09:30:00,38.72,38.74,38.69,38.72,235536.0,25.1369,25.1499,25.1174,25.1369,235536.0
2017-10-12 09:40:00,38.72,38.73,38.68,38.69,118562.0,25.1369,25.1434,25.1109,25.1174,118562.0
2017-10-12 09:50:00,38.69,38.69,38.64,38.66,118157.0,25.1174,25.1174,25.085,25.098,118157.0
2017-10-12 10:00:00,38.66,38.75,38.66,38.73,89464.0,25.098,25.1564,25.098,25.1434,89464.0
2017-10-12 10:10:00,38.72,38.8,38.72,38.78,60884.0,25.1369,25.1889,25.1369,25.1759,60884.0
2017-10-12 10:20:00,38.78,38.81,38.76,38.8,60497.0,25.1759,25.1953,25.1629,25.1889,60497.0
2017-10-12 10:30:00,38.8,38.84,38.8,38.84,102976.0,25.1889,25.2148,25.1889,25.2148,102976.0
2017-10-12 10:40:00,38.84,38.85,38.8,38.8,50321.0,25.2148,25.2213,25.1889,25.1889,50321.0
2017-10-12 10:50:00,38.81,38.84,38.81,38.82,76940.0,25.1953,25.2148,25.1953,25.2018,76940.0
2017-10-12 11:00:00,38.82,38.87,38.81,38.87,144503.0,25.2018,25.2343,25.1953,25.2343,144503.0
2017-10-12 11:10:00,38.87,38.89,38.83,38.84,127995.0,25.2343,25.2473,25.2083,25.2148,127995.0
2017-10-12 11:20:00,38.83,38.84,38.82,38.84,65016.0,25.2083,25.2148,25.2018,25.2148,65016.0
2017-10-12 11:30:00,38.83,38.85,38.82,38.84,111978.0,25.2083,25.2213,25.2018,25.2148,111978.0
2017-10-12 11:40:00,38.84,38.9,38.84,38.89,51720.0,25.2148,25.2538,25.2148,25.2473,51720.0
2017-10-12 11:50:00,38.89,38.9,38.87,38.89,45569.0,25.2473,25.2538,25.2343,25.2473,45569.0
2017-10-12 12:00:00,38.89,38.93,38.89,38.92,44891.0,25.2473,25.2732,25.2473,25.2668,44891.0
2017-10-12 12:10:00,38.92,38.99,38.91,38.98,147676.0,25.2668,25.3122,25.2603,25.3057,147676.0
2017-10-12 12:20:00,38.98,38.98,38.96,38.97,83843.0,25.3057,25.3057,25.2927,25.2992,83843.0
2017-10-12 12:30:00,38.97,38.98,38.95,38.96,70959.0,25.2992,25.3057,25.2862,25.2927,70959.0
2017-10-12 12:40:00,38.95,38.97,38.88,38.9,65580.0,25.2862,25.2992,25.2408,25.2538,65580.0
2017-10-12 12:50:00,38.9,38.91,38.88,38.9,64669.0,25.2538,25.2603,25.2408,25.2538,64669.0
2017-10-12 13:00:00,38.91,38.92,38.89,38.9,43193.0,25.2603,25.2668,25.2473,25.2538,43193.0
2017-10-12 13:10:00,38.91,38.94,38.89,38.94,69325.0,25.2603,25.2797,25.2473,25.2797,69325.0
2017-10-12 13:20:00,38.93,38.98,38.93,38.98,28945.0,25.2732,25.3057,25.2732,25.3057,28945.0
2017-10-12 13:30:00,38.98,38.98,38.95,38.98,75152.0,25.3057,25.3057,25.2862,25.3057,75152.0
2017-10-12 13:40:00,38.97,38.99,38.96,38.98,75338.0,25.2992,25.3122,25.2927,25.3057,75338.0
2017-10-12 13:50:00,38.98,38.99,38.96,38.98,67619.0,25.3057,25.3122,25.2927,25.3057,67619.0
2017-10-12 14:00:00,38.97,38.99,38.95,38.96,71095.0,25.2992,25.3122,25.2862,25.2927,71095.0
2017-10-12 14:10:00,38.97,38.99,38.95,38.99,89993.0,25.2992,25.3122,25.2862,25.3122,89993.0
2017-10-12 14:20:00,38.98,38.99,38.97,38.98,54126.0,25.3057,25.3122,25.2992,25.3057,54126.0
2017-10-12 14:30:00,38.98,39.0,38.97,39.0,166176.0,25.3057,25.3187,25.2992,25.3187,166176.0
2017-10-12 14:40:00,39.0,39.0,38.96,38.97,78023.0,25.3187,25.3187,25.2927,25.2992,78023.0
2017-10-12 14:50:00,38.97,38.98,38.96,38.98,20318.0,25.2992,25.3057,25.2927,25.3057,20318.0
2017-10-12 15:00:00,38.98,38.99,38.96,38.98,102472.0,25.3057,25.3122,25.2927,25.3057,102472.0
2017-10-12 15:10:00,38.98,38.99,38.97,38.98,49455.0,25.3057,25.3122,25.2992,25.3057,49455.0
2017-10-12 15:20:00,38.98,39.0,38.97,38.99,119720.0,25.3057,25.3187,25.2992,25.3122,119720.0
2017-10-12 15:30:00,38.98,38.99,38.95,38.96,87847.0,25.3057,25.3122,25.2862,25.2927,87847.0
2017-10-12 15:40:00,38.96,38.97,38.95,38.96,122698.0,25.2927,25.2992,25.2862,25.2927,122698.0
2017-10-12 15:50:00,38.96,39.01,38.95,39.01,671998.0,25.2927,25.3252,25.2862,25.3252,671998.0
2017-10-13 09:30:00,39.33,39.45,39.31,39.44,432785.0,25.5329,25.6108,25.5199,25.6043,432785.0
2017-10-13 09:40:00,39.43,39.48,39.39,39.39,124736.0,25.5978,25.6303,25.5719,25.5719,124736.0
2017-10-13 09:50:00,39.38,39.39,39.32,39.39,143734.0,25.5654,25.5719,25.5264,25.5719,143734.0
2017-10-13 10:00:00,39.39,39.41,39.28,39.29,175247.0,25.5719,25.5849,25.5005,25.507,175247.0
2017-10-13 10:10:00,39.29,39.32,39.26,39.29,123081.0,25.507,25.5264,25.4875,25.507,123081.0
2017-10-13 10:20:00,39.29,39.32,39.25,39.25,66600.0,25.507,25.5264,25.481,25.481,66600.0
2017-10-13 10:30:00,39.26,39.27,39.23,39.23,117139.0,25.4875,25.494,25.468,25.468,117139.0
2017-10-13 10:40:00,39.23,39.25,39.21,39.21,89103.0,25.468,25.481,25.455,25.455,89103.0
2017-10-13 10:50:00,39.22,39.24,39.2,39.23,110361.0,25.4615,25.4745,25.4485,25.468,110361.0
2017-10-13 11:00:00,39.23,39.27,39.23,39.25,67012.0,25.468,25.494,25.468,25.481,67012.0
2017-10-13 11:10:00,39.25,39.26,39.21,39.22,101503.0,25.481,25.4875,25.455,25.4615,101503.0
2017-10-13 11:20:00,39.22,39.26,39.2,39.22,86655.0,25.4615,25.4875,25.4485,25.4615,86655.0
2017-10-13 11:30:00,39.22,39.24,39.15,39.17,127803.0,25.4615,25.4745,25.4161,25.4291,127803.0
2017-10-13 11:40:00,39.18,39.18,39.15,39.16,46066.0,25.4355,25.4355,25.4161,25.4226,46066.0
2017-10-13 11:50:00,39.16,39.18,39.14,39.16,61860.0,25.4226,25.4355,25.4096,25.4226,61860.0
2017-10-13 12:00:00,39.16,39.17,39.15,39.15,31928.0,25.4226,25.4291,25.4161,25.4161,31928.0
2017-10-13 12:10:00,39.15,39.18,39.15,39.16,23700.0,25.4161,25.4355,25.4161,25.4226,23700.0
2017-10-13 12:20:00,39.16,39.17,39.14,39.14,20377.0,25.4226,25.4291,25.4096,25.4096,20377.0
2017-10-13 12:30:00,39.15,39.19,39.14,39.19,20981.0,25.4161,25.442,25.4096,25.442,20981.0
2017-10-13 12:40:00,39.19,39.19,39.17,39.17,14666.0,25.442,25.442,25.4291,25.4291,14666.0
2017-10-13 12:50:00,39.18,39.23,39.17,39.21,50830.0,25.4355,25.468,25.4291,25.455,50830.0
2017-10-13 13:00:00,39.2,39.21,39.17,39.18,72826.0,25.4485,25.455,25.4291,25.4355,72826.0
2017-10-13 13:10:00,39.17,39.18,39.15,39.16,40945.0,25.4291,25.4355,25.4161,25.4226,40945.0
2017-10-13 13:20:00,39.16,39.2,39.16,39.18,41848.0,25.4226,25.4485,25.4226,25.4355,41848.0
2017-10-13 13:30:00,39.19,39.2,39.18,39.2,28146.0,25.442,25.4485,25.4355,25.4485,28146.0
2017-10-13 13:40:00,39.19,39.23,39.19,39.23,29842.0,25.442,25.468,25.442,25.468,29842.0
2017-10-13 13:50:00,39.23,39.23,39.18,39.2,30525.0,25.468,25.468,25.4355,25.4485,30525.0
2017-10-13 14:00:00,39.2,39.21,39.17,39.2,16063.0,25.4485,25.455,25.4291,25.4485,16063.0
2017-10-13 14:10:00,39.19,39.22,39.19,39.21,31004.0,25.442,25.4615,25.442,25.455,31004.0
2017-10-13 14:20:00,39.21,39.22,39.16,39.19,94286.0,25.455,25.4615,25.4226,25.442,94286.0
2017-10-13 14:30:00,39.19,39.19,39.17,39.19,22477.0,25.442,25.442,25.4291,25.442,22477.0
2017-10-13 14:40:00,39.19,39.2,39.18,39.2,26864.0,25.442,25.4485,25.4355,25.4485,26864.0
2017-10-13 14:50:00,39.2,39.21,39.18,39.18,41841.0,25.4485,25.455,25.4355,25.4355,41841.0
2017-10-13 15:00:00,39.18,39.2,39.17,39.18,66339.0,25.4355,25.4485,25.4291,25.4355,66339.0
2017-10-13 15:10:00,39.18,39.19,39.17,39.18,32577.0,25.4355,25.442,25.4291,25.4355,32577.0
2017-10-13 15:20:00,39.18,39.18,39.15,39.15,56101.0,25.4355,25.4355,25.4161,25.4161,56101.0
2017-10-13 15:30:00,39.15,39.18,39.14,39.16,82978.0,25.4161,25.4355,25.4096,25.4226,82978.0
2017-10-13 15:40:00,39.16,39.17,39.1,39.12,120118.0,25.4226,25.4291,25.3836,25.3966,120118.0
2017-10-13 15:50:00,39.12,39.13,39.1,39.11,346105.0,25.3966,25.4031,25.3836,25.3901,346105.0
2017-10-16 09:30:00,39.18,39.27,39.18,39.26,212409.0,25.4355,25.494,25.4355,25.4875,212409.0
2017-10-16 09:40:00,39.27,39.35,39.25,39.32,119543.0,25.494,25.5459,25.481,25.5264,119543.0
2017-10-16 09:50:00,39.32,39.35,39.3,39.32,105050.0,25.5264,25.5459,25.5135,25.5264,105050.0
2017-10-16 10:00:00,39.31,39.32,39.27,39.27,55788.0,25.5199,25.5264,25.494,25.494,55788.0
2017-10-16 10:10:00,39.27,39.29,39.22,39.23,194350.0,25.494,25.507,25.4615,25.468,194350.0
2017-10-16 10:20:00,39.22,39.27,39.19,39.26,94285.0,25.4615,25.494,25.442,25.4875,94285.0
2017-10-16 10:30:00,39.26,39.28,39.24,39.26,63020.0,25.4875,25.5005,25.4745,25.4875,63020.0
2017-10-16 10:40:00,39.26,39.27,39.2,39.24,125052.0,25.4875,25.494,25.4485,25.4745,125052.0
2017-10-16 10:50:00,39.23,39.24,39.16,39.19,67668.0,25.468,25.4745,25.4226,25.442,67668.0
2017-10-16 11:00:00,39.18,39.24,39.18,39.22,55824.0,25.4355,25.4745,25.4355,25.4615,55824.0
2017-10-16 11:10:00,39.22,39.22,39.17,39.17,74921.0,25.4615,25.4615,25.4291,25.4291,74921.0
2017-10-16 11:20:00,39.16,39.21,39.16,39.21,89594.0,25.4226,25.455,25.4226,25.455,89594.0
2017-10-16 11:30:00,39.2,39.21,39.13,39.14,123344.0,25.4485,25.455,25.4031,25.4096,123344.0
2017-10-16 11:40:00,39.14,39.15,39.1,39.12,69000.0,25.4096,25.4161,25.3836,25.3966,69000.0
2017-10-16 11:50:00,39.12,39.14,39.11,39.14,45383.0,25.3966,25.4096,25.3901,25.4096,45383.0
2017-10-16 12:00:00,39.14,39.15,39.11,39.14,51989.0,25.4096,25.4161,25.3901,25.4096,51989.0
2017-10-16 12:10:00,39.14,39.16,39.12,39.14,75419.0,25.4096,25.4226,25.3966,25.4096,75419.0
2017-10-16 12:20:00,39.14,39.18,39.14,39.18,46648.0,25.4096,25.4355,25.4096,25.4355,46648.0
2017-10-16 12:30:00,39.18,39.2,39.17,39.2,35450.0,25.4355,25.4485,25.4291,25.4485,35450.0
2017-10-16 12:40:00,39.2,39.21,39.18,39.21,44618.0,25.4485,25.455,25.4355,25.455,44618.0
2017-10-16 12:50:00,39.21,39.22,39.2,39.21,26126.0,25.455,25.4615,25.4485,25.455,26126.0
2017-10-16 13:00:00,39.21,39.22,39.2,39.22,28097.0,25.455,25.4615,25.4485,25.4615,28097.0
2017-10-16 13:10:00,39.21,39.24,39.21,39.24,26535.0,25.455,25.4745,25.455,25.4745,26535.0
2017-10-16 13:20:00,39.23,39.24,39.21,39.21,42971.0,25.468,25.4745,25.455,25.455,42971.0
2017-10-16 13:30:00,39.22,39.23,39.2,39.23,30843.0,25.4615,25.468,25.4485,25.468,30843.0
2017-10-16 13:40:00,39.22,39.23,39.2,39.23,19903.0,25.4615,25.468,25.4485,25.468,19903.0
2017-10-16 13:50:00,39.23,39.25,39.22,39.23,58420.0,25.468,25.481,25.4615,25.468,58420.0
2017-10-16 14:00:00,39.23,39.26,39.22,39.25,49899.0,25.468,25.4875,25.4615,25.481,49899.0
2017-10-16 14:10:00,39.26,39.28,39.23,39.23,54966.0,25.4875,25.5005,25.468,25.468,54966.0
2017-10-16 14:20:00,39.24,39.24,39.19,39.2,100285.0,25.4745,25.4745,25.442,25.4485,100285.0
2017-10-16 14:30:00,39.21,39.23,39.2,39.22,29863.0,25.455,25.468,25.4485,25.4615,29863.0
2017-10-16 14:40:00,39.22,39.23,39.19,39.2,34987.0,25.4615,25.468,25.442,25.4485,34987.0
2017-10-16 14:50:00,39.2,39.23,39.19,39.22,50666.0,25.4485,25.468,25.442,25.4615,50666.0
2017-10-16 15:00:00,39.21,39.21,39.2,39.21,24881.0,25.455,25.455,25.4485,25.455,24881.0
2017-10-16 15:10:00,39.21,39.21,39.19,39.2,32501.0,25.455,25.455,25.442,25.4485,32501.0
2017-10-16 15:20:00,39.2,39.21,39.19,39.2,45119.0,25.4485,25.455,25.442,25.4485,45119.0
2017-10-16 15:30:00,39.2,39.2,39.17,39.18,55694.0,25.4485,25.4485,25.4291,25.4355,55694.0
2017-10-16 15:40:00,39.18,39.18,39.16,39.18,53181.0,25.4355,25.4355,25.4226,25.4355,53181.0
2017-10-16 15:50:00,39.18,39.2,39.17,39.2,152753.0,25.4355,25.4485,25.4291,25.4485,152753.0
2017-10-17 09:30:00,39.03,39.12,39.02,39.09,188369.0,25.3382,25.3966,25.3317,25.3771,188369.0
2017-10-17 09:40:00,39.09,39.12,39.07,39.07,115323.0,25.3771,25.3966,25.3641,25.3641,115323.0
2017-10-17 09:50:00,39.08,39.09,39.05,39.07,91287.0,25.3706,25.3771,25.3512,25.3641,91287.0
2017-10-17 10:00:00,39.08,39.09,39.04,39.05,45522.0,25.3706,25.3771,25.3447,25.3512,45522.0
2017-10-17 10:10:00,39.05,39.07,39.02,39.05,60955.0,25.3512,25.3641,25.3317,25.3512,60955.0
2017-10-17 10:20:00,39.05,39.06,39.01,39.05,38490.0,25.3512,25.3576,25.3252,25.3512,38490.0
2017-10-17 10:30:00,39.06,39.06,38.96,38.97,60172.0,25.3576,25.3576,25.2927,25.2992,60172.0
2017-10-17 10:40:00,38.98,38.98,38.9,38.97,118083.0,25.3057,25.3057,25.2538,25.2992,118083.0
2017-10-17 10:50:00,38.97,38.98,38.91,38.92,63821.0,25.2992,25.3057,25.2603,25.2668,63821.0
2017-10-17 11:00:00,38.91,38.93,38.88,38.9,164366.0,25.2603,25.2732,25.2408,25.2538,164366.0
2017-10-17 11:10:00,38.9,38.91,38.86,38.88,107299.0,25.2538,25.2603,25.2278,25.2408,107299.0
2017-10-17 11:20:00,38.88,38.91,38.82,38.86,83868.0,25.2408,25.2603,25.2018,25.2278,83868.0
2017-10-17 11:30:00,38.86,38.9,38.78,38.79,188403.0,25.2278,25.2538,25.1759,25.1824,188403.0
2017-10-17 11:40:00,38.8,38.8,38.78,38.79,94558.0,25.1889,25.1889,25.1759,25.1824,94558.0
2017-10-17 11:50:00,38.78,38.8,38.78,38.8,64212.0,25.1759,25.1889,25.1759,25.1889,64212.0
2017-10-17 12:00:00,38.8,38.8,38.78,38.79,67199.0,25.1889,25.1889,25.1759,25.1824,67199.0
2017-10-17 12:10:00,38.79,38.79,38.78,38.79,25587.0,25.1824,25.1824,25.1759,25.1824,25587.0
2017-10-17 12:20:00,38.79,38.79,38.78,38.79,78459.0,25.1824,25.1824,25.1759,25.1824,78459.0
2017-10-17 12:30:00,38.79,38.79,38.77,38.77,43788.0,25.1824,25.1824,25.1694,25.1694,43788.0
2017-10-17 12:40:00,38.77,38.78,38.76,38.77,145402.0,25.1694,25.1759,25.1629,25.1694,145402.0
2017-10-17 12:50:00,38.77,38.77,38.75,38.76,28096.0,25.1694,25.1694,25.1564,25.1629,28096.0
2017-10-17 13:00:00,38.76,38.76,38.75,38.75,238504.0,25.1629,25.1629,25.1564,25.1564,238504.0
2017-10-17 13:10:00,38.75,38.76,38.71,38.72,96138.0,25.1564,25.1629,25.1304,25.1369,96138.0
2017-10-17 13:20:00,38.72,38.72,38.69,38.72,225912.0,25.1369,25.1369,25.1174,25.1369,225912.0
2017-10-17 13:30:00,38.73,38.74,38.71,38.74,50964.0,25.1434,25.1499,25.1304,25.1499,50964.0
2017-10-17 13:40:00,38.75,38.76,38.73,38.73,81964.0,25.1564,25.1629,25.1434,25.1434,81964.0
2017-10-17 13:50:00,38.73,38.74,38.72,38.73,27346.0,25.1434,25.1499,25.1369,25.1434,27346.0
2017-10-17 14:00:00,38.72,38.73,38.68,38.68,161305.0,25.1369,25.1434,25.1109,25.1109,161305.0
2017-10-17 14:10:00,38.68,38.71,38.67,38.71,196448.0,25.1109,25.1304,25.1045,25.1304,196448.0
2017-10-17 14:20:00,38.7,38.74,38.7,38.73,322982.0,25.1239,25.1499,25.1239,25.1434,322982.0
2017-10-17 14:30:00,38.73,38.75,38.71,38.72,171619.0,25.1434,25.1564,25.1304,25.1369,171619.0
2017-10-17 14:40:00,38.72,38.73,38.71,38.72,85694.0,25.1369,25.1434,25.1304,25.1369,85694.0
2017-10-17 14:50:00,38.72,38.72,38.7,38.71,51617.0,25.1369,25.1369,25.1239,25.1304,51617.0
2017-10-17 15:00:00,38.71,38.71,38.69,38.7,134984.0,25.1304,25.1304,25.1174,25.1239,134984.0
2017-10-17 15:10:00,38.7,38.71,38.69,38.7,104795.0,25.1239,25.1304,25.1174,25.1239,104795.0
2017-10-17 15:20:00,38.7,38.7,38.68,38.69,118947.0,25.1239,25.1239,25.1109,25.1174,118947.0
2017-10-17 15:30:00,38.69,38.7,38.66,38.66,223359.0,25.1174,25.1239,25.098,25.098,223359.0
2017-10-17 15:40:00,38.67,38.69,38.64,38.67,366477.0,25.1045,25.1174,25.085,25.1045,366477.0
2017-10-17 15:50:00,38.67,38.72,38.66,38.7,551772.0,25.1045,25.1369,25.098,25.1239,551772.0
2017-10-18 09:30:00,38.71,38.77,38.71,38.76,139440.0,25.1304,25.1694,25.1304,25.1629,139440.0
2017-10-18 09:40:00,38.77,38.79,38.74,38.77,70817.0,25.1694,25.1824,25.1499,25.1694,70817.0
2017-10-18 09:50:00,38.77,38.79,38.76,38.77,62220.0,25.1694,25.1824,25.1629,25.1694,62220.0
2017-10-18 10:00:00,38.77,38.8,38.75,38.76,81011.0,25.1694,25.1889,25.1564,25.1629,81011.0
2017-10-18 10:10:00,38.77,38.77,38.73,38.75,60389.0,25.1694,25.1694,25.1434,25.1564,60389.0
2017-10-18 10:20:00,38.75,38.79,38.75,38.77,61790.0,25.1564,25.1824,25.1564,25.1694,61790.0
2017-10-18 10:30:00,38.78,38.79,38.67,38.67,73089.0,25.1759,25.1824,25.1045,25.1045,73089.0
2017-10-18 10:40:00,38.68,38.74,38.67,38.72,67575.0,25.1109,25.1499,25.1045,25.1369,67575.0
2017-10-18 10:50:00,38.72,38.75,38.65,38.66,61880.0,25.1369,25.1564,25.0915,25.098,61880.0
2017-10-18 11:00:00,38.66,38.69,38.63,38.63,145479.0,25.098,25.1174,25.0785,25.0785,145479.0
2017-10-18 11:10:00,38.63,38.65,38.57,38.62,68233.0,25.0785,25.0915,25.0395,25.072,68233.0
2017-10-18 11:20:00,38.62,38.62,38.5,38.51,342898.0,25.072,25.072,24.9941,25.0006,342898.0
2017-10-18 11:30:00,38.51,38.59,38.48,38.54,189689.0,25.0006,25.0525,24.9811,25.0201,189689.0
2017-10-18 11:40:00,38.55,38.56,38.53,38.54,61676.0,25.0266,25.033,25.0136,25.0201,61676.0
2017-10-18 11:50:00,38.55,38.55,38.52,38.53,66886.0,25.0266,25.0266,25.0071,25.0136,66886.0
2017-10-18 12:00:00,38.53,38.54,38.51,38.51,44412.0,25.0136,25.0201,25.0006,25.0006,44412.0
2017-10-18 12:10:00,38.51,38.51,38.49,38.51,76835.0,25.0006,25.0006,24.9876,25.0006,76835.0
2017-10-18 12:20:00,38.51,38.52,38.5,38.52,41826.0,25.0006,25.0071,24.9941,25.0071,41826.0
2017-10-18 12:30:00,38.52,38.54,38.5,38.54,80000.0,25.0071,25.0201,24.9941,25.0201,80000.0
2017-10-18 12:40:00,38.54,38.55,38.51,38.51,32453.0,25.0201,25.0266,25.0006,25.0006,32453.0
2017-10-18 12:50:00,38.51,38.52,38.44,38.47,264162.0,25.0006,25.0071,24.9551,24.9746,264162.0
2017-10-18 13:00:00,38.47,38.49,38.47,38.49,36854.0,24.9746,24.9876,24.9746,24.9876,36854.0
2017-10-18 13:10:00,38.48,38.53,38.48,38.51,159779.0,24.9811,25.0136,24.9811,25.0006,159779.0
2017-10-18 13:20:00,38.52,38.52,38.5,38.52,40693.0,25.0071,25.0071,24.9941,25.0071,40693.0
2017-10-18 13:30:00,38.52,38.53,38.5,38.51,65062.0,25.0071,25.0136,24.9941,25.0006,65062.0
2017-10-18 13:40:00,38.51,38.55,38.49,38.54,98247.0,25.0006,25.0266,24.9876,25.0201,98247.0
2017-10-18 13:50:00,38.54,38.55,38.53,38.55,73958.0,25.0201,25.0266,25.0136,25.0266,73958.0
2017-10-18 14:00:00,38.55,38.6,38.54,38.59,185772.0,25.0266,25.059,25.0201,25.0525,185772.0
2017-10-18 14:10:00,38.59,38.61,38.57,38.59,182354.0,25.0525,25.0655,25.0395,25.0525,182354.0
2017-10-18 14:20:00,38.59,38.62,38.59,38.59,152190.0,25.0525,25.072,25.0525,25.0525,152190.0
2017-10-18 14:30:00,38.59,38.6,38.58,38.59,34816.0,25.0525,25.059,25.046,25.0525,34816.0
2017-10-18 14:40:00,38.59,38.6,38.57,38.58,52579.0,25.0525,25.059,25.0395,25.046,52579.0
2017-10-18 14:50:00,38.57,38.62,38.57,38.62,159871.0,25.0395,25.072,25.0395,25.072,159871.0
2017-10-18 15:00:00,38.61,38.64,38.59,38.64,164473.0,25.0655,25.085,25.0525,25.085,164473.0
2017-10-18 15:10:00,38.64,38.68,38.63,38.68,234963.0,25.085,25.1109,25.0785,25.1109,234963.0
2017-10-18 15:20:00,38.67,38.7,38.65,38.69,187113.0,25.1045,25.1239,25.0915,25.1174,187113.0
2017-10-18 15:30:00,38.69,38.75,38.69,38.72,405664.0,25.1174,25.1564,25.1174,25.1369,405664.0
2017-10-18 15:40:00,38.72,38.73,38.65,38.73,354628.0,25.1369,25.1434,25.0915,25.1434,354628.0
2017-10-18 15:50:00,38.73,38.74,38.69,38.72,734596.0,25.1434,25.1499,25.1174,25.1369,734596.0
2017-10-19 09:30:00,38.64,38.83,38.63,38.76,231727.0,25.085,25.2083,25.0785,25.1629,231727.0
2017-10-19 09:40:00,38.77,38.78,38.71,38.72,88940.0,25.1694,25.1759,25.1304,25.1369,88940.0
2017-10-19 09:50:00,38.72,38.73,38.67,38.7,84344.0,25.1369,25.1434,25.1045,25.1239,84344.0
2017-10-19 10:00:00,38.71,38.74,38.69,38.71,124599.0,25.1304,25.1499,25.1174,25.1304,124599.0
2017-10-19 10:10:00,38.71,38.82,38.7,38.8,313392.0,25.1304,25.2018,25.1239,25.1889,313392.0
2017-10-19 10:20:00,38.79,38.88,38.78,38.87,106630.0,25.1824,25.2408,25.1759,25.2343,106630.0
2017-10-19 10:30:00,38.88,38.95,38.84,38.87,251417.0,25.2408,25.2862,25.2148,25.2343,251417.0
2017-10-19 10:40:00,38.87,38.92,38.85,38.91,176842.0,25.2343,25.2668,25.2213,25.2603,176842.0
2017-10-19 10:50:00,38.91,38.98,38.91,38.98,138496.0,25.2603,25.3057,25.2603,25.3057,138496.0
2017-10-19 11:00:00,38.98,39.0,38.95,38.99,294219.0,25.3057,25.3187,25.2862,25.3122,294219.0
2017-10-19 11:10:00,38.99,39.0,38.93,38.95,111201.0,25.3122,25.3187,25.2732,25.2862,111201.0
2017-10-19 11:20:00,38.95,38.96,38.92,38.92,153966.0,25.2862,25.2927,25.2668,25.2668,153966.0
2017-10-19 11:30:00,38.92,38.95,38.91,38.94,140387.0,25.2668,25.2862,25.2603,25.2797,140387.0
2017-10-19 11:40:00,38.94,38.95,38.92,38.93,40225.0,25.2797,25.2862,25.2668,25.2732,40225.0
2017-10-19 11:50:00,38.93,38.95,38.92,38.92,33403.0,25.2732,25.2862,25.2668,25.2668,33403.0
2017-10-19 12:00:00,38.93,38.93,38.89,38.9,33510.0,25.2732,25.2732,25.2473,25.2538,33510.0
2017-10-19 12:10:00,38.9,38.9,38.86,38.87,33792.0,25.2538,25.2538,25.2278,25.2343,33792.0
2017-10-19 12:20:00,38.87,38.88,38.84,38.88,45567.0,25.2343,25.2408,25.2148,25.2408,45567.0
2017-10-19 12:30:00,38.88,38.89,38.85,38.86,28375.0,25.2408,25.2473,25.2213,25.2278,28375.0
2017-10-19 12:40:00,38.86,38.86,38.84,38.84,18624.0,25.2278,25.2278,25.2148,25.2148,18624.0
2017-10-19 12:50:00,38.84,38.84,38.83,38.84,16872.0,25.2148,25.2148,25.2083,25.2148,16872.0
2017-10-19 13:00:00,38.84,38.84,38.8,38.8,15093.0,25.2148,25.2148,25.1889,25.1889,15093.0
2017-10-19 13:10:00,38.81,38.81,38.77,38.77,64625.0,25.1953,25.1953,25.1694,25.1694,64625.0
2017-10-19 13:20:00,38.77,38.78,38.73,38.77,62262.0,25.1694,25.1759,25.1434,25.1694,62262.0
2017-10-19 13:30:00,38.77,38.77,38.74,38.77,32740.0,25.1694,25.1694,25.1499,25.1694,32740.0
2017-10-19 13:40:00,38.77,38.78,38.75,38.76,49563.0,25.1694,25.1759,25.1564,25.1629,49563.0
2017-10-19 13:50:00,38.76,38.77,38.72,38.74,78213.0,25.1629,25.1694,25.1369,25.1499,78213.0
2017-10-19 14:00:00,38.75,38.77,38.73,38.74,48933.0,25.1564,25.1694,25.1434,25.1499,48933.0
2017-10-19 14:10:00,38.73,38.75,38.71,38.72,73783.0,25.1434,25.1564,25.1304,25.1369,73783.0
2017-10-19 14:20:00,38.72,38.73,38.7,38.71,49756.0,25.1369,25.1434,25.1239,25.1304,49756.0
2017-10-19 14:30:00,38.71,38.73,38.7,38.72,62022.0,25.1304,25.1434,25.1239,25.1369,62022.0
2017-10-19 14:40:00,38.73,38.77,38.72,38.73,87787.0,25.1434,25.1694,25.1369,25.1434,87787.0
2017-10-19 14:50:00,38.73,38.76,38.73,38.76,65528.0,25.1434,25.1629,25.1434,25.1629,65528.0
2017-10-19 15:00:00,38.76,38.76,38.74,38.75,50470.0,25.1629,25.1629,25.1499,25.1564,50470.0
2017-10-19 15:10:00,38.74,38.76,38.74,38.75,47397.0,25.1499,25.1629,25.1499,25.1564,47397.0
2017-10-19 15:20:00,38.76,38.76,38.74,38.75,71062.0,25.1629,25.1629,25.1499,25.1564,71062.0
2017-10-19 15:30:00,38.76,38.76,38.72,38.72,98995.0,25.1629,25.1629,25.1369,25.1369,98995.0
2017-10-19 15:40:00,38.72,38.75,38.7,38.75,143170.0,25.1369,25.1564,25.1239,25.1564,143170.0
2017-10-19 15:50:00,38.75,38.78,38.74,38.76,377932.0,25.1564,25.1759,25.1499,25.1629,377932.0
2017-10-20 09:30:00,38.85,38.85,38.74,38.8,181176.0,25.2213,25.2213,25.1499,25.1889,181176.0
2017-10-20 09:40:00,38.8,38.84,38.75,38.84,86924.0,25.1889,25.2148,25.1564,25.2148,86924.0
2017-10-20 09:50:00,38.83,38.85,38.79,38.8,52177.0,25.2083,25.2213,25.1824,25.1889,52177.0
2017-10-20 10:00:00,38.8,38.86,38.8,38.85,95278.0,25.1889,25.2278,25.1889,25.2213,95278.0
2017-10-20 10:10:00,38.85,38.93,38.85,38.91,99915.0,25.2213,25.2732,25.2213,25.2603,99915.0
2017-10-20 10:20:00,38.91,38.99,38.9,38.99,162936.0,25.2603,25.3122,25.2538,25.3122,162936.0
2017-10-20 10:30:00,38.99,39.03,38.97,38.98,165177.0,25.3122,25.3382,25.2992,25.3057,165177.0
2017-10-20 10:40:00,38.98,38.99,38.95,38.96,86356.0,25.3057,25.3122,25.2862,25.2927,86356.0
2017-10-20 10:50:00,38.95,38.97,38.95,38.96,130453.0,25.2862,25.2992,25.2862,25.2927,130453.0
2017-10-20 11:00:00,38.96,38.97,38.95,38.95,94341.0,25.2927,25.2992,25.2862,25.2862,94341.0
2017-10-20 11:10:00,38.95,38.96,38.92,38.93,34793.0,25.2862,25.2927,25.2668,25.2732,34793.0
2017-10-20 11:20:00,38.93,38.96,38.91,38.92,118085.0,25.2732,25.2927,25.2603,25.2668,118085.0
2017-10-20 11:30:00,38.91,38.93,38.9,38.9,62641.0,25.2603,25.2732,25.2538,25.2538,62641.0
2017-10-20 11:40:00,38.91,38.93,38.9,38.92,43856.0,25.2603,25.2732,25.2538,25.2668,43856.0
2017-10-20 11:50:00,38.92,38.94,38.91,38.93,83178.0,25.2668,25.2797,25.2603,25.2732,83178.0
2017-10-20 12:00:00,38.93,38.93,38.86,38.87,27656.0,25.2732,25.2732,25.2278,25.2343,27656.0
2017-10-20 12:10:00,38.88,38.89,38.84,38.85,79085.0,25.2408,25.2473,25.2148,25.2213,79085.0
2017-10-20 12:20:00,38.84,38.85,38.81,38.81,23165.0,25.2148,25.2213,25.1953,25.1953,23165.0
2017-10-20 12:30:00,38.82,38.84,38.81,38.83,85960.0,25.2018,25.2148,25.1953,25.2083,85960.0
2017-10-20 12:40:00,38.82,38.86,38.66,38.72,704779.0,25.2018,25.2278,25.098,25.1369,704779.0
2017-10-20 12:50:00,38.73,38.82,38.73,38.82,193644.0,25.1434,25.2018,25.1434,25.2018,193644.0
2017-10-20 13:00:00,38.82,38.89,38.81,38.87,77770.0,25.2018,25.2473,25.1953,25.2343,77770.0
2017-10-20 13:10:00,38.87,38.89,38.82,38.83,53930.0,25.2343,25.2473,25.2018,25.2083,53930.0
2017-10-20 13:20:00,38.82,38.85,38.8,38.8,30716.0,25.2018,25.2213,25.1889,25.1889,30716.0
2017-10-20 13:30:00,38.79,38.81,38.78,38.8,16688.0,25.1824,25.1953,25.1759,25.1889,16688.0
2017-10-20 13:40:00,38.8,38.82,38.79,38.8,31234.0,25.1889,25.2018,25.1824,25.1889,31234.0
2017-10-20 13:50:00,38.8,38.8,38.77,38.79,28324.0,25.1889,25.1889,25.1694,25.1824,28324.0
2017-10-20 14:00:00,38.78,38.81,38.76,38.76,32509.0,25.1759,25.1953,25.1629,25.1629,32509.0
2017-10-20 14:10:00,38.76,38.79,38.76,38.77,33389.0,25.1629,25.1824,25.1629,25.1694,33389.0
2017-10-20 14:20:00,38.77,38.81,38.77,38.81,35359.0,25.1694,25.1953,25.1694,25.1953,35359.0
2017-10-20 14:30:00,38.8,38.83,38.8,38.82,54445.0,25.1889,25.2083,25.1889,25.2018,54445.0
2017-10-20 14:40:00,38.81,38.82,38.78,38.79,65903.0,25.1953,25.2018,25.1759,25.1824,65903.0
2017-10-20 14:50:00,38.79,38.8,38.77,38.78,44733.0,25.1824,25.1889,25.1694,25.1759,44733.0
2017-10-20 15:00:00,38.78,38.79,38.77,38.77,66908.0,25.1759,25.1824,25.1694,25.1694,66908.0
2017-10-20 15:10:00,38.78,38.79,38.76,38.78,69196.0,25.1759,25.1824,25.1629,25.1759,69196.0
2017-10-20 15:20:00,38.78,38.79,38.77,38.79,36848.0,25.1759,25.1824,25.1694,25.1824,36848.0
2017-10-20 15:30:00,38.79,38.79,38.77,38.77,97204.0,25.1824,25.1824,25.1694,25.1694,97204.0
2017-10-20 15:40:00,38.77,38.78,38.73,38.74,240745.0,25.1694,25.1759,25.1434,25.1499,240745.0
2017-10-20 15:50:00,38.73,38.77,38.73,38.77,239590.0,25.1434,25.1694,25.1434,25.1694,239590.0
2017-10-23 09:30:00,38.84,38.89,38.81,38.88,288196.0,25.2148,25.2473,25.1953,25.2408,288196.0
2017-10-23 09:40:00,38.87,38.96,38.84,38.93,159218.0,25.2343,25.2927,25.2148,25.2732,159218.0
2017-10-23 09:50:00,38.93,38.94,38.89,38.89,263611.0,25.2732,25.2797,25.2473,25.2473,263611.0
2017-10-23 10:00:00,38.89,38.94,38.86,38.93,353733.0,25.2473,25.2797,25.2278,25.2732,353733.0
2017-10-23 10:10:00,38.93,38.96,38.9,38.92,121512.0,25.2732,25.2927,25.2538,25.2668,121512.0
2017-10-23 10:20:00,38.92,38.97,38.91,38.93,135259.0,25.2668,25.2992,25.2603,25.2732,135259.0
2017-10-23 10:30:00,38.93,38.94,38.86,38.89,79974.0,25.2732,25.2797,25.2278,25.2473,79974.0
2017-10-23 10:40:00,38.88,38.88,38.84,38.85,167071.0,25.2408,25.2408,25.2148,25.2213,167071.0
2017-10-23 10:50:00,38.86,38.88,38.79,38.8,141492.0,25.2278,25.2408,25.1824,25.1889,141492.0
2017-10-23 11:00:00,38.81,38.84,38.78,38.83,233645.0,25.1953,25.2148,25.1759,25.2083,233645.0
2017-10-23 11:10:00,38.82,38.84,38.79,38.83,209613.0,25.2018,25.2148,25.1824,25.2083,209613.0
2017-10-23 11:20:00,38.83,38.84,38.78,38.79,157122.0,25.2083,25.2148,25.1759,25.1824,157122.0
2017-10-23 11:30:00,38.79,38.8,38.74,38.74,103519.0,25.1824,25.1889,25.1499,25.1499,103519.0
2017-10-23 11:40:00,38.74,38.75,38.71,38.71,57174.0,25.1499,25.1564,25.1304,25.1304,57174.0
2017-10-23 11:50:00,38.71,38.78,38.7,38.77,80156.0,25.1304,25.1759,25.1239,25.1694,80156.0
2017-10-23 12:00:00,38.77,38.78,38.74,38.74,88731.0,25.1694,25.1759,25.1499,25.1499,88731.0
2017-10-23 12:10:00,38.74,38.77,38.74,38.77,38148.0,25.1499,25.1694,25.1499,25.1694,38148.0
2017-10-23 12:20:00,38.77,38.79,38.75,38.79,73711.0,25.1694,25.1824,25.1564,25.1824,73711.0
2017-10-23 12:30:00,38.78,38.79,38.75,38.76,60243.0,25.1759,25.1824,25.1564,25.1629,60243.0
2017-10-23 12:40:00,38.76,38.82,38.76,38.8,47604.0,25.1629,25.2018,25.1629,25.1889,47604.0
2017-10-23 12:50:00,38.8,38.83,38.8,38.81,28375.0,25.1889,25.2083,25.1889,25.1953,28375.0
2017-10-23 13:00:00,38.81,38.82,38.79,38.8,39211.0,25.1953,25.2018,25.1824,25.1889,39211.0
2017-10-23 13:10:00,38.8,38.84,38.79,38.84,21574.0,25.1889,25.2148,25.1824,25.2148,21574.0
2017-10-23 13:20:00,38.84,38.85,38.8,38.84,99876.0,25.2148,25.2213,25.1889,25.2148,99876.0
2017-10-23 13:30:00,38.84,38.85,38.82,38.83,54112.0,25.2148,25.2213,25.2018,25.2083,54112.0
2017-10-23 13:40:00,38.84,38.85,38.82,38.82,36789.0,25.2148,25.2213,25.2018,25.2018,36789.0
2017-10-23 13:50:00,38.83,38.84,38.82,38.84,69292.0,25.2083,25.2148,25.2018,25.2148,69292.0
2017-10-23 14:00:00,38.85,38.87,38.84,38.86,43356.0,25.2213,25.2343,25.2148,25.2278,43356.0
2017-10-23 14:10:00,38.86,38.87,38.85,38.86,43912.0,25.2278,25.2343,25.2213,25.2278,43912.0
2017-10-23 14:20:00,38.86,38.87,38.85,38.85,48835.0,25.2278,25.2343,25.2213,25.2213,48835.0
2017-10-23 14:30:00,38.86,38.86,38.83,38.84,56879.0,25.2278,25.2278,25.2083,25.2148,56879.0
2017-10-23 14:40:00,38.84,38.84,38.81,38.82,31761.0,25.2148,25.2148,25.1953,25.2018,31761.0
2017-10-23 14:50:00,38.82,38.83,38.81,38.83,35923.0,25.2018,25.2083,25.1953,25.2083,35923.0
2017-10-23 15:00:00,38.83,38.83,38.8,38.81,50740.0,25.2083,25.2083,25.1889,25.1953,50740.0
2017-10-23 15:10:00,38.82,38.83,38.8,38.81,102654.0,25.2018,25.2083,25.1889,25.1953,102654.0
2017-10-23 15:20:00,38.8,38.81,38.79,38.8,80053.0,25.1889,25.1953,25.1824,25.1889,80053.0
2017-10-23 15:30:00,38.79,38.83,38.79,38.81,154426.0,25.1824,25.2083,25.1824,25.1953,154426.0
2017-10-23 15:40:00,38.8,38.82,38.8,38.82,93768.0,25.1889,25.2018,25.1889,25.2018,93768.0
2017-10-23 15:50:00,38.82,38.82,38.77,38.78,277139.0,25.2018,25.2018,25.1694,25.1759,277139.0
2017-10-24 09:30:00,38.99,39.05,38.98,39.03,198720.0,25.3122,25.3512,25.3057,25.3382,198720.0
2017-10-24 09:40:00,39.03,39.07,39.02,39.05,87792.0,25.3382,25.3641,25.3317,25.3512,87792.0
2017-10-24 09:50:00,39.05,39.12,39.04,39.06,87235.0,25.3512,25.3966,25.3447,25.3576,87235.0
2017-10-24 10:00:00,39.06,39.17,39.06,39.16,58739.0,25.3576,25.4291,25.3576,25.4226,58739.0
2017-10-24 10:10:00,39.17,39.23,39.15,39.21,133101.0,25.4291,25.468,25.4161,25.455,133101.0
2017-10-24 10:20:00,39.21,39.21,39.15,39.16,85886.0,25.455,25.455,25.4161,25.4226,85886.0
2017-10-24 10:30:00,39.16,39.17,39.05,39.05,124242.0,25.4226,25.4291,25.3512,25.3512,124242.0
2017-10-24 10:40:00,39.05,39.07,39.0,39.02,81426.0,25.3512,25.3641,25.3187,25.3317,81426.0
2017-10-24 10:50:00,39.02,39.04,38.99,38.99,79910.0,25.3317,25.3447,25.3122,25.3122,79910.0
2017-10-24 11:00:00,38.99,39.01,38.97,38.98,51703.0,25.3122,25.3252,25.2992,25.3057,51703.0
2017-10-24 11:10:00,38.99,39.04,38.98,39.03,64756.0,25.3122,25.3447,25.3057,25.3382,64756.0
2017-10-24 11:20:00,39.03,39.05,39.01,39.03,25028.0,25.3382,25.3512,25.3252,25.3382,25028.0
2017-10-24 11:30:00,39.03,39.05,39.0,39.05,134796.0,25.3382,25.3512,25.3187,25.3512,134796.0
2017-10-24 11:40:00,39.05,39.11,39.04,39.11,59178.0,25.3512,25.3901,25.3447,25.3901,59178.0
2017-10-24 11:50:00,39.11,39.13,39.09,39.09,37424.0,25.3901,25.4031,25.3771,25.3771,37424.0
2017-10-24 12:00:00,39.09,39.1,39.07,39.07,21580.0,25.3771,25.3836,25.3641,25.3641,21580.0
2017-10-24 12:10:00,39.07,39.08,39.04,39.05,90835.0,25.3641,25.3706,25.3447,25.3512,90835.0
2017-10-24 12:20:00,39.05,39.05,39.0,39.01,50467.0,25.3512,25.3512,25.3187,25.3252,50467.0
2017-10-24 12:30:00,39.0,39.02,38.97,39.0,46467.0,25.3187,25.3317,25.2992,25.3187,46467.0
2017-10-24 12:40:00,39.0,39.0,38.98,38.99,55145.0,25.3187,25.3187,25.3057,25.3122,55145.0
2017-10-24 12:50:00,39.0,39.0,38.96,38.96,44547.0,25.3187,25.3187,25.2927,25.2927,44547.0
2017-10-24 13:00:00,38.97,38.98,38.93,38.95,29154.0,25.2992,25.3057,25.2732,25.2862,29154.0
2017-10-24 13:10:00,38.95,38.97,38.93,38.96,22486.0,25.2862,25.2992,25.2732,25.2927,22486.0
2017-10-24 13:20:00,38.97,38.98,38.95,38.96,34176.0,25.2992,25.3057,25.2862,25.2927,34176.0
2017-10-24 13:30:00,38.95,38.99,38.94,38.98,42845.0,25.2862,25.3122,25.2797,25.3057,42845.0
2017-10-24 13:40:00,38.98,39.02,38.96,39.02,44346.0,25.3057,25.3317,25.2927,25.3317,44346.0
2017-10-24 13:50:00,39.01,39.04,39.0,39.0,67276.0,25.3252,25.3447,25.3187,25.3187,67276.0
2017-10-24 14:00:00,39.0,39.01,38.98,38.98,28103.0,25.3187,25.3252,25.3057,25.3057,28103.0
2017-10-24 14:10:00,38.98,39.01,38.98,39.0,48633.0,25.3057,25.3252,25.3057,25.3187,48633.0
2017-10-24 14:20:00,39.01,39.02,38.99,38.99,46176.0,25.3252,25.3317,25.3122,25.3122,46176.0
2017-10-24 14:30:00,38.99,38.99,38.96,38.97,28103.0,25.3122,25.3122,25.2927,25.2992,28103.0
2017-10-24 14:40:00,38.96,38.99,38.95,38.99,36220.0,25.2927,25.3122,25.2862,25.3122,36220.0
2017-10-24 14:50:00,38.98,39.03,38.98,39.03,90222.0,25.3057,25.3382,25.3057,25.3382,90222.0
2017-10-24 15:00:00,39.02,39.03,38.97,38.98,42656.0,25.3317,25.3382,25.2992,25.3057,42656.0
2017-10-24 15:10:00,38.98,39.01,38.98,39.01,57239.0,25.3057,25.3252,25.3057,25.3252,57239.0
2017-10-24 15:20:00,39.01,39.01,38.97,38.99,80519.0,25.3252,25.3252,25.2992,25.3122,80519.0
2017-10-24 15:30:00,38.98,39.02,38.98,39.02,55934.0,25.3057,25.3317,25.3057,25.3317,55934.0
2017-10-24 15:40:00,39.02,39.02,38.98,39.0,109673.0,25.3317,25.3317,25.3057,25.3187,109673.0
2017-10-24 15:50:00,39.01,39.02,38.99,38.99,206833.0,25.3252,25.3317,25.3122,25.3122,206833.0
2017-10-25 09:30:00,39.04,39.1,39.03,39.09,147929.0,25.3447,25.3836,25.3382,25.3771,147929.0
2017-10-25 09:40:00,39.1,39.1,39.02,39.08,185128.0,25.3836,25.3836,25.3317,25.3706,185128.0
2017-10-25 09:50:00,39.07,39.08,39.02,39.03,81791.0,25.3641,25.3706,25.3317,25.3382,81791.0
2017-10-25 10:00:00,39.03,39.03,38.95,38.97,129078.0,25.3382,25.3382,25.2862,25.2992,129078.0
2017-10-25 10:10:00,38.96,39.0,38.92,38.93,143462.0,25.2927,25.3187,25.2668,25.2732,143462.0
2017-10-25 10:20:00,38.92,38.94,38.85,38.88,105150.0,25.2668,25.2797,25.2213,25.2408,105150.0
2017-10-25 10:30:00,38.89,38.92,38.84,38.86,83511.0,25.2473,25.2668,25.2148,25.2278,83511.0
2017-10-25 10:40:00,38.85,38.91,38.76,38.82,262542.0,25.2213,25.2603,25.1629,25.2018,262542.0
2017-10-25 10:50:00,38.82,38.84,38.74,38.75,83568.0,25.2018,25.2148,25.1499,25.1564,83568.0
2017-10-25 11:00:00,38.75,38.76,38.71,38.73,210461.0,25.1564,25.1629,25.1304,25.1434,210461.0
2017-10-25 11:10:00,38.73,38.77,38.7,38.71,104824.0,25.1434,25.1694,25.1239,25.1304,104824.0
2017-10-25 11:20:00,38.71,38.78,38.69,38.75,97755.0,25.1304,25.1759,25.1174,25.1564,97755.0
2017-10-25 11:30:00,38.75,38.84,38.74,38.75,238620.0,25.1564,25.2148,25.1499,25.1564,238620.0
2017-10-25 11:40:00,38.76,38.76,38.72,38.73,40292.0,25.1629,25.1629,25.1369,25.1434,40292.0
2017-10-25 11:50:00,38.74,38.74,38.62,38.62,98797.0,25.1499,25.1499,25.072,25.072,98797.0
2017-10-25 12:00:00,38.62,38.62,38.59,38.61,45854.0,25.072,25.072,25.0525,25.0655,45854.0
2017-10-25 12:10:00,38.6,38.61,38.52,38.54,112872.0,25.059,25.0655,25.0071,25.0201,112872.0
2017-10-25 12:20:00,38.53,38.6,38.51,38.58,100765.0,25.0136,25.059,25.0006,25.046,100765.0
2017-10-25 12:30:00,38.59,38.64,38.58,38.6,66869.0,25.0525,25.085,25.046,25.059,66869.0
2017-10-25 12:40:00,38.6,38.61,38.59,38.61,30024.0,25.059,25.0655,25.0525,25.0655,30024.0
2017-10-25 12:50:00,38.6,38.67,38.6,38.67,40459.0,25.059,25.1045,25.059,25.1045,40459.0
2017-10-25 13:00:00,38.67,38.67,38.61,38.64,40931.0,25.1045,25.1045,25.0655,25.085,40931.0
2017-10-25 13:10:00,38.65,38.66,38.61,38.62,57331.0,25.0915,25.098,25.0655,25.072,57331.0
2017-10-25 13:20:00,38.63,38.65,38.61,38.63,29102.0,25.0785,25.0915,25.0655,25.0785,29102.0
2017-10-25 13:30:00,38.64,38.65,38.61,38.63,30661.0,25.085,25.0915,25.0655,25.0785,30661.0
2017-10-25 13:40:00,38.63,38.67,38.62,38.65,43743.0,25.0785,25.1045,25.072,25.0915,43743.0
2017-10-25 13:50:00,38.65,38.7,38.65,38.7,56084.0,25.0915,25.1239,25.0915,25.1239,56084.0
2017-10-25 14:00:00,38.7,38.7,38.68,38.69,37237.0,25.1239,25.1239,25.1109,25.1174,37237.0
2017-10-25 14:10:00,38.69,38.7,38.66,38.66,66770.0,25.1174,25.1239,25.098,25.098,66770.0
2017-10-25 14:20:00,38.67,38.69,38.66,38.69,42474.0,25.1045,25.1174,25.098,25.1174,42474.0
2017-10-25 14:30:00,38.68,38.69,38.66,38.68,29433.0,25.1109,25.1174,25.098,25.1109,29433.0
2017-10-25 14:40:00,38.67,38.68,38.64,38.65,58506.0,25.1045,25.1109,25.085,25.0915,58506.0
2017-10-25 14:50:00,38.65,38.66,38.64,38.65,35771.0,25.0915,25.098,25.085,25.0915,35771.0
2017-10-25 15:00:00,38.64,38.68,38.63,38.68,53223.0,25.085,25.1109,25.0785,25.1109,53223.0
2017-10-25 15:10:00,38.68,38.71,38.67,38.7,43071.0,25.1109,25.1304,25.1045,25.1239,43071.0
2017-10-25 15:20:00,38.69,38.75,38.69,38.72,62978.0,25.1174,25.1564,25.1174,25.1369,62978.0
2017-10-25 15:30:00,38.73,38.74,38.72,38.72,74569.0,25.1434,25.1499,25.1369,25.1369,74569.0
2017-10-25 15:40:00,38.73,38.74,38.71,38.71,76713.0,25.1434,25.1499,25.1304,25.1304,76713.0
2017-10-25 15:50:00,38.71,38.8,38.71,38.8,224726.0,25.1304,25.1889,25.1304,25.1889,224726.0
2017-10-26 09:30:00,38.77,38.8,38.69,38.7,179212.0,25.1694,25.1889,25.1174,25.1239,179212.0
2017-10-26 09:40:00,38.69,38.78,38.66,38.71,91213.0,25.1174,25.1759,25.098,25.1304,91213.0
2017-10-26 09:50:00,38.71,38.72,38.66,38.7,150133.0,25.1304,25.1369,25.098,25.1239,150133.0
2017-10-26 10:00:00,38.7,38.71,38.63,38.66,137607.0,25.1239,25.1304,25.0785,25.098,137607.0
2017-10-26 10:10:00,38.66,38.71,38.65,38.67,107271.0,25.098,25.1304,25.0915,25.1045,107271.0
2017-10-26 10:20:00,38.66,38.75,38.65,38.75,107723.0,25.098,25.1564,25.0915,25.1564,107723.0
2017-10-26 10:30:00,38.76,38.79,38.73,38.77,147216.0,25.1629,25.1824,25.1434,25.1694,147216.0
2017-10-26 10:40:00,38.77,38.77,38.71,38.74,133205.0,25.1694,25.1694,25.1304,25.1499,133205.0
2017-10-26 10:50:00,38.74,38.76,38.66,38.71,114158.0,25.1499,25.1629,25.098,25.1304,114158.0
2017-10-26 11:00:00,38.71,38.73,38.66,38.69,42326.0,25.1304,25.1434,25.098,25.1174,42326.0
2017-10-26 11:10:00,38.69,38.72,38.68,38.72,59954.0,25.1174,25.1369,25.1109,25.1369,59954.0
2017-10-26 11:20:00,38.72,38.76,38.71,38.76,81113.0,25.1369,25.1629,25.1304,25.1629,81113.0
2017-10-26 11:30:00,38.76,38.77,38.68,38.74,192653.0,25.1629,25.1694,25.1109,25.1499,192653.0
2017-10-26 11:40:00,38.74,38.75,38.72,38.74,24502.0,25.1499,25.1564,25.1369,25.1499,24502.0
2017-10-26 11:50:00,38.74,38.75,38.71,38.72,40177.0,25.1499,25.1564,25.1304,25.1369,40177.0
2017-10-26 12:00:00,38.72,38.72,38.7,38.71,19725.0,25.1369,25.1369,25.1239,25.1304,19725.0
2017-10-26 12:10:00,38.72,38.74,38.7,38.74,49214.0,25.1369,25.1499,25.1239,25.1499,49214.0
2017-10-26 12:20:00,38.73,38.74,38.69,38.7,27666.0,25.1434,25.1499,25.1174,25.1239,27666.0
2017-10-26 12:30:00,38.7,38.7,38.65,38.66,80654.0,25.1239,25.1239,25.0915,25.098,80654.0
2017-10-26 12:40:00,38.65,38.66,38.63,38.66,54930.0,25.0915,25.098,25.0785,25.098,54930.0
2017-10-26 12:50:00,38.65,38.66,38.63,38.64,28928.0,25.0915,25.098,25.0785,25.085,28928.0
2017-10-26 13:00:00,38.65,38.65,38.59,38.6,101828.0,25.0915,25.0915,25.0525,25.059,101828.0
2017-10-26 13:10:00,38.59,38.64,38.59,38.63,58626.0,25.0525,25.085,25.0525,25.0785,58626.0
2017-10-26 13:20:00,38.64,38.66,38.62,38.63,30795.0,25.085,25.098,25.072,25.0785,30795.0
2017-10-26 13:30:00,38.63,38.69,38.62,38.69,40942.0,25.0785,25.1174,25.072,25.1174,40942.0
2017-10-26 13:40:00,38.69,38.72,38.67,38.72,22099.0,25.1174,25.1369,25.1045,25.1369,22099.0
2017-10-26 13:50:00,38.72,38.73,38.7,38.73,50149.0,25.1369,25.1434,25.1239,25.1434,50149.0
2017-10-26 14:00:00,38.73,38.76,38.73,38.75,48471.0,25.1434,25.1629,25.1434,25.1564,48471.0
2017-10-26 14:10:00,38.74,38.75,38.69,38.7,32589.0,25.1499,25.1564,25.1174,25.1239,32589.0
2017-10-26 14:20:00,38.7,38.74,38.69,38.72,28092.0,25.1239,25.1499,25.1174,25.1369,28092.0
2017-10-26 14:30:00,38.73,38.73,38.71,38.71,40590.0,25.1434,25.1434,25.1304,25.1304,40590.0
2017-10-26 14:40:00,38.71,38.72,38.7,38.72,37724.0,25.1304,25.1369,25.1239,25.1369,37724.0
2017-10-26 14:50:00,38.72,38.72,38.69,38.7,29651.0,25.1369,25.1369,25.1174,25.1239,29651.0
2017-10-26 15:00:00,38.7,38.7,38.68,38.7,45942.0,25.1239,25.1239,25.1109,25.1239,45942.0
2017-10-26 15:10:00,38.7,38.71,38.66,38.66,52801.0,25.1239,25.1304,25.098,25.098,52801.0
2017-10-26 15:20:00,38.67,38.68,38.65,38.68,50146.0,25.1045,25.1109,25.0915,25.1109,50146.0
2017-10-26 15:30:00,38.68,38.68,38.65,38.65,91161.0,25.1109,25.1109,25.0915,25.0915,91161.0
2017-10-26 15:40:00,38.65,38.66,38.64,38.64,69252.0,25.0915,25.098,25.085,25.085,69252.0
2017-10-26 15:50:00,38.65,38.67,38.63,38.66,225821.0,25.0915,25.1045,25.0785,25.098,225821.0
2017-10-27 09:30:00,38.75,38.78,38.65,38.69,259974.0,25.1564,25.1759,25.0915,25.1174,259974.0
2017-10-27 09:40:00,38.7,38.73,38.63,38.65,211170.0,25.1239,25.1434,25.0785,25.0915,211170.0
2017-10-27 09:50:00,38.66,38.8,38.63,38.78,184383.0,25.098,25.1889,25.0785,25.1759,184383.0
2017-10-27 10:00:00,38.78,39.0,38.77,38.98,196300.0,25.1759,25.3187,25.1694,25.3057,196300.0
2017-10-27 10:10:00,38.97,38.97,38.89,38.9,117313.0,25.2992,25.2992,25.2473,25.2538,117313.0
2017-10-27 10:20:00,38.9,38.91,38.87,38.89,100500.0,25.2538,25.2603,25.2343,25.2473,100500.0
2017-10-27 10:30:00,38.9,38.99,38.9,38.98,83348.0,25.2538,25.3122,25.2538,25.3057,83348.0
2017-10-27 10:40:00,38.98,39.05,38.98,39.01,177196.0,25.3057,25.3512,25.3057,25.3252,177196.0
2017-10-27 10:50:00,39.0,39.05,38.98,38.99,90504.0,25.3187,25.3512,25.3057,25.3122,90504.0
2017-10-27 11:00:00,38.99,39.07,38.96,39.07,146544.0,25.3122,25.3641,25.2927,25.3641,146544.0
2017-10-27 11:10:00,39.06,39.13,39.05,39.12,124832.0,25.3576,25.4031,25.3512,25.3966,124832.0
2017-10-27 11:20:00,39.11,39.16,39.09,39.14,76562.0,25.3901,25.4226,25.3771,25.4096,76562.0
2017-10-27 11:30:00,39.14,39.17,39.11,39.15,111910.0,25.4096,25.4291,25.3901,25.4161,111910.0
2017-10-27 11:40:00,39.16,39.16,39.09,39.11,98839.0,25.4226,25.4226,25.3771,25.3901,98839.0
2017-10-27 11:50:00,39.1,39.13,39.09,39.11,34096.0,25.3836,25.4031,25.3771,25.3901,34096.0
2017-10-27 12:00:00,39.1,39.16,39.1,39.11,152694.0,25.3836,25.4226,25.3836,25.3901,152694.0
2017-10-27 12:10:00,39.11,39.12,39.06,39.09,96582.0,25.3901,25.3966,25.3576,25.3771,96582.0
2017-10-27 12:20:00,39.09,39.11,39.05,39.07,71282.0,25.3771,25.3901,25.3512,25.3641,71282.0
2017-10-27 12:30:00,39.07,39.1,39.05,39.08,68920.0,25.3641,25.3836,25.3512,25.3706,68920.0
2017-10-27 12:40:00,39.07,39.11,39.06,39.09,72575.0,25.3641,25.3901,25.3576,25.3771,72575.0
2017-10-27 12:50:00,39.09,39.09,39.03,39.06,73509.0,25.3771,25.3771,25.3382,25.3576,73509.0
2017-10-27 13:00:00,39.06,39.08,39.05,39.05,29971.0,25.3576,25.3706,25.3512,25.3512,29971.0
2017-10-27 13:10:00,39.06,39.08,39.04,39.06,50809.0,25.3576,25.3706,25.3447,25.3576,50809.0
2017-10-27 13:20:00,39.06,39.1,39.06,39.06,69927.0,25.3576,25.3836,25.3576,25.3576,69927.0
2017-10-27 13:30:00,39.07,39.11,39.07,39.11,41024.0,25.3641,25.3901,25.3641,25.3901,41024.0
2017-10-27 13:40:00,39.1,39.13,39.09,39.11,87176.0,25.3836,25.4031,25.3771,25.3901,87176.0
2017-10-27 13:50:00,39.12,39.12,39.09,39.11,61292.0,25.3966,25.3966,25.3771,25.3901,61292.0
2017-10-27 14:00:00,39.11,39.12,39.08,39.08,136482.0,25.3901,25.3966,25.3706,25.3706,136482.0
2017-10-27 14:10:00,39.09,39.09,39.05,39.09,72386.0,25.3771,25.3771,25.3512,25.3771,72386.0
2017-10-27 14:20:00,39.09,39.11,39.08,39.1,33421.0,25.3771,25.3901,25.3706,25.3836,33421.0
2017-10-27 14:30:00,39.1,39.11,39.09,39.09,54697.0,25.3836,25.3901,25.3771,25.3771,54697.0
2017-10-27 14:40:00,39.09,39.11,39.09,39.09,113130.0,25.3771,25.3901,25.3771,25.3771,113130.0
2017-10-27 14:50:00,39.09,39.11,39.09,39.1,57336.0,25.3771,25.3901,25.3771,25.3836,57336.0
2017-10-27 15:00:00,39.1,39.12,39.09,39.11,91542.0,25.3836,25.3966,25.3771,25.3901,91542.0
2017-10-27 15:10:00,39.1,39.13,39.1,39.11,68735.0,25.3836,25.4031,25.3836,25.3901,68735.0
2017-10-27 15:20:00,39.11,39.13,39.1,39.12,99417.0,25.3901,25.4031,25.3836,25.3966,99417.0
2017-10-27 15:30:00,39.12,39.12,39.1,39.11,92967.0,25.3966,25.3966,25.3836,25.3901,92967.0
2017-10-27 15:40:00,39.11,39.13,39.09,39.13,158591.0,25.3901,25.4031,25.3771,25.4031,158591.0
2017-10-27 15:50:00,39.13,39.14,39.11,39.11,361225.0,25.4031,25.4096,25.3901,25.3901,361225.0
2017-10-30 09:30:00,39.42,39.51,39.39,39.5,571719.0,25.5914,25.6498,25.5719,25.6433,571719.0
2017-10-30 09:40:00,39.5,39.51,39.45,39.5,342785.0,25.6433,25.6498,25.6108,25.6433,342785.0
2017-10-30 09:50:00,39.5,39.54,39.46,39.52,309550.0,25.6433,25.6693,25.6173,25.6563,309550.0
2017-10-30 10:00:00,39.52,39.53,39.42,39.44,189934.0,25.6563,25.6628,25.5914,25.6043,189934.0
2017-10-30 10:10:00,39.44,39.47,39.4,39.45,127868.0,25.6043,25.6238,25.5784,25.6108,127868.0
2017-10-30 10:20:00,39.46,39.5,39.44,39.5,205839.0,25.6173,25.6433,25.6043,25.6433,205839.0
2017-10-30 10:30:00,39.5,39.55,39.49,39.52,217522.0,25.6433,25.6758,25.6368,25.6563,217522.0
2017-10-30 10:40:00,39.52,39.55,39.52,39.54,156984.0,25.6563,25.6758,25.6563,25.6693,156984.0
2017-10-30 10:50:00,39.54,39.58,39.54,39.56,155913.0,25.6693,25.6952,25.6693,25.6822,155913.0
2017-10-30 11:00:00,39.56,39.61,39.54,39.61,151479.0,25.6822,25.7147,25.6693,25.7147,151479.0
2017-10-30 11:10:00,39.61,39.68,39.6,39.68,213824.0,25.7147,25.7601,25.7082,25.7601,213824.0
2017-10-30 11:20:00,39.68,39.73,39.67,39.71,221955.0,25.7601,25.7926,25.7537,25.7796,221955.0
2017-10-30 11:30:00,39.71,39.72,39.69,39.7,181705.0,25.7796,25.7861,25.7666,25.7731,181705.0
2017-10-30 11:40:00,39.71,39.71,39.66,39.68,140984.0,25.7796,25.7796,25.7472,25.7601,140984.0
2017-10-30 11:50:00,39.68,39.73,39.67,39.73,194688.0,25.7601,25.7926,25.7537,25.7926,194688.0
2017-10-30 12:00:00,39.73,39.73,39.7,39.73,125865.0,25.7926,25.7926,25.7731,25.7926,125865.0
2017-10-30 12:10:00,39.72,39.74,39.7,39.73,164609.0,25.7861,25.7991,25.7731,25.7926,164609.0
2017-10-30 12:20:00,39.74,39.75,39.67,39.73,196317.0,25.7991,25.8056,25.7537,25.7926,196317.0
2017-10-30 12:30:00,39.73,39.75,39.69,39.73,126679.0,25.7926,25.8056,25.7666,25.7926,126679.0
2017-10-30 12:40:00,39.73,39.74,39.63,39.63,96915.0,25.7926,25.7991,25.7277,25.7277,96915.0
2017-10-30 12:50:00,39.63,39.64,39.56,39.59,103459.0,25.7277,25.7342,25.6822,25.7017,103459.0
2017-10-30 13:00:00,39.58,39.6,39.56,39.58,127199.0,25.6952,25.7082,25.6822,25.6952,127199.0
2017-10-30 13:10:00,39.58,39.61,39.57,39.59,74290.0,25.6952,25.7147,25.6887,25.7017,74290.0
2017-10-30 13:20:00,39.58,39.69,39.58,39.68,151352.0,25.6952,25.7666,25.6952,25.7601,151352.0
2017-10-30 13:30:00,39.69,39.7,39.67,39.69,50011.0,25.7666,25.7731,25.7537,25.7666,50011.0
2017-10-30 13:40:00,39.69,39.7,39.68,39.7,46146.0,25.7666,25.7731,25.7601,25.7731,46146.0
2017-10-30 13:50:00,39.7,39.7,39.63,39.64,101543.0,25.7731,25.7731,25.7277,25.7342,101543.0
2017-10-30 14:00:00,39.63,39.67,39.63,39.66,142843.0,25.7277,25.7537,25.7277,25.7472,142843.0
2017-10-30 14:10:00,39.65,39.68,39.65,39.67,95132.0,25.7407,25.7601,25.7407,25.7537,95132.0
2017-10-30 14:20:00,39.68,39.7,39.66,39.69,118970.0,25.7601,25.7731,25.7472,25.7666,118970.0
2017-10-30 14:30:00,39.7,39.74,39.68,39.73,126781.0,25.7731,25.7991,25.7601,25.7926,126781.0
2017-10-30 14:40:00,39.72,39.73,39.7,39.71,82732.0,25.7861,25.7926,25.7731,25.7796,82732.0
2017-10-30 14:50:00,39.7,39.72,39.64,39.65,137845.0,25.7731,25.7861,25.7342,25.7407,137845.0
2017-10-30 15:00:00,39.66,39.7,39.64,39.7,129754.0,25.7472,25.7731,25.7342,25.7731,129754.0
2017-10-30 15:10:00,39.7,39.7,39.68,39.69,111926.0,25.7731,25.7731,25.7601,25.7666,111926.0
2017-10-30 15:20:00,39.69,39.69,39.66,39.66,117214.0,25.7666,25.7666,25.7472,25.7472,117214.0
2017-10-30 15:30:00,39.66,39.7,39.66,39.69,143887.0,25.7472,25.7731,25.7472,25.7666,143887.0
2017-10-30 15:40:00,39.69,39.7,39.67,39.69,210355.0,25.7666,25.7731,25.7537,25.7666,210355.0
2017-10-30 15:50:00,39.69,39.7,39.61,39.62,483685.0,25.7666,25.7731,25.7147,25.7212,483685.0
2017-10-31 09:30:00,40.79,40.97,40.75,40.93,907516.0,26.4808,26.5976,26.4548,26.5716,907516.0
2017-10-31 09:40:00,40.92,40.97,40.82,40.83,496997.0,26.5652,26.5976,26.5002,26.5067,496997.0
2017-10-31 09:50:00,40.83,40.83,40.73,40.77,492979.0,26.5067,26.5067,26.4418,26.4678,492979.0
2017-10-31 10:00:00,40.77,40.83,40.71,40.73,327264.0,26.4678,26.5067,26.4288,26.4418,327264.0
2017-10-31 10:10:00,40.73,40.74,40.54,40.58,275704.0,26.4418,26.4483,26.3185,26.3444,275704.0
2017-10-31 10:20:00,40.58,40.66,40.56,40.6,171439.0,26.3444,26.3964,26.3314,26.3574,171439.0
2017-10-31 10:30:00,40.59,40.62,40.54,40.61,188807.0,26.3509,26.3704,26.3185,26.3639,188807.0
2017-10-31 10:40:00,40.6,40.6,40.48,40.52,210746.0,26.3574,26.3574,26.2795,26.3055,210746.0
2017-10-31 10:50:00,40.52,40.53,40.31,40.33,348224.0,26.3055,26.312,26.1691,26.1821,348224.0
2017-10-31 11:00:00,40.33,40.42,40.32,40.4,165396.0,26.1821,26.2406,26.1756,26.2276,165396.0
2017-10-31 11:10:00,40.4,40.49,40.4,40.46,156073.0,26.2276,26.286,26.2276,26.2665,156073.0
2017-10-31 11:20:00,40.46,40.46,40.42,40.43,126847.0,26.2665,26.2665,26.2406,26.247,126847.0
2017-10-31 11:30:00,40.43,40.6,40.42,40.59,228314.0,26.247,26.3574,26.2406,26.3509,228314.0
2017-10-31 11:40:00,40.59,40.64,40.58,40.63,178418.0,26.3509,26.3834,26.3444,26.3769,178418.0
2017-10-31 11:50:00,40.62,40.66,40.59,40.6,128993.0,26.3704,26.3964,26.3509,26.3574,128993.0
2017-10-31 12:00:00,40.6,40.67,40.6,40.67,69065.0,26.3574,26.4029,26.3574,26.4029,69065.0
2017-10-31 12:10:00,40.66,40.7,40.6,40.62,169112.0,26.3964,26.4223,26.3574,26.3704,169112.0
2017-10-31 12:20:00,40.62,40.68,40.62,40.68,158807.0,26.3704,26.4093,26.3704,26.4093,158807.0
2017-10-31 12:30:00,40.69,40.71,40.56,40.61,129161.0,26.4158,26.4288,26.3314,26.3639,129161.0
2017-10-31 12:40:00,40.6,40.6,40.55,40.57,82295.0,26.3574,26.3574,26.3249,26.3379,82295.0
2017-10-31 12:50:00,40.57,40.61,40.55,40.59,84273.0,26.3379,26.3639,26.3249,26.3509,84273.0
2017-10-31 13:00:00,40.58,40.61,40.56,40.61,46560.0,26.3444,26.3639,26.3314,26.3639,46560.0
2017-10-31 13:10:00,40.62,40.66,40.57,40.65,82741.0,26.3704,26.3964,26.3379,26.3899,82741.0
2017-10-31 13:20:00,40.65,40.68,40.65,40.65,82425.0,26.3899,26.4093,26.3899,26.3899,82425.0
2017-10-31 13:30:00,40.65,40.68,40.64,40.67,44862.0,26.3899,26.4093,26.3834,26.4029,44862.0
2017-10-31 13:40:00,40.67,40.68,40.64,40.67,61062.0,26.4029,26.4093,26.3834,26.4029,61062.0
2017-10-31 13:50:00,40.67,40.72,40.66,40.7,72047.0,26.4029,26.4353,26.3964,26.4223,72047.0
2017-10-31 14:00:00,40.71,40.74,40.69,40.73,64760.0,26.4288,26.4483,26.4158,26.4418,64760.0
2017-10-31 14:10:00,40.73,40.75,40.72,40.73,72875.0,26.4418,26.4548,26.4353,26.4418,72875.0
2017-10-31 14:20:00,40.73,40.75,40.7,40.7,57458.0,26.4418,26.4548,26.4223,26.4223,57458.0
2017-10-31 14:30:00,40.71,40.71,40.64,40.66,69005.0,26.4288,26.4288,26.3834,26.3964,69005.0
2017-10-31 14:40:00,40.65,40.7,40.63,40.67,93497.0,26.3899,26.4223,26.3769,26.4029,93497.0
2017-10-31 14:50:00,40.68,40.74,40.65,40.73,125742.0,26.4093,26.4483,26.3899,26.4418,125742.0
2017-10-31 15:00:00,40.72,40.74,40.7,40.73,106511.0,26.4353,26.4483,26.4223,26.4418,106511.0
2017-10-31 15:10:00,40.73,40.79,40.73,40.77,162221.0,26.4418,26.4808,26.4418,26.4678,162221.0
2017-10-31 15:20:00,40.78,40.79,40.76,40.78,113703.0,26.4743,26.4808,26.4613,26.4743,113703.0
2017-10-31 15:30:00,40.79,40.79,40.68,40.7,252513.0,26.4808,26.4808,26.4093,26.4223,252513.0
2017-10-31 15:40:00,40.69,40.7,40.62,40.64,272039.0,26.4158,26.4223,26.3704,26.3834,272039.0
2017-10-31 15:50:00,40.63,40.72,40.6,40.69,772619.0,26.3769,26.4353,26.3574,26.4158,772619.0
2017-11-01 09:30:00,40.99,41.07,40.96,40.96,380838.0,26.6106,26.6625,26.5911,26.5911,380838.0
2017-11-01 09:40:00,40.95,41.03,40.94,41.02,357376.0,26.5846,26.6366,26.5781,26.6301,357376.0
2017-11-01 09:50:00,41.01,41.13,41.01,41.13,210259.0,26.6236,26.7015,26.6236,26.7015,210259.0
2017-11-01 10:00:00,41.13,41.19,41.1,41.17,183787.0,26.7015,26.7404,26.682,26.7275,183787.0
2017-11-01 10:10:00,41.16,41.17,41.06,41.11,327922.0,26.721,26.7275,26.656,26.6885,327922.0
2017-11-01 10:20:00,41.11,41.16,41.05,41.15,330056.0,26.6885,26.721,26.6495,26.7145,330056.0
2017-11-01 10:30:00,41.15,41.15,40.98,41.03,313328.0,26.7145,26.7145,26.6041,26.6366,313328.0
2017-11-01 10:40:00,41.04,41.2,41.01,41.15,246778.0,26.6431,26.7469,26.6236,26.7145,246778.0
2017-11-01 10:50:00,41.15,41.19,41.09,41.1,132535.0,26.7145,26.7404,26.6755,26.682,132535.0
2017-11-01 11:00:00,41.1,41.15,41.0,41.02,140799.0,26.682,26.7145,26.6171,26.6301,140799.0
2017-11-01 11:10:00,41.03,41.05,40.98,41.03,145785.0,26.6366,26.6495,26.6041,26.6366,145785.0
2017-11-01 11:20:00,41.03,41.03,40.97,41.02,97798.0,26.6366,26.6366,26.5976,26.6301,97798.0
2017-11-01 11:30:00,41.02,41.04,40.88,40.93,106568.0,26.6301,26.6431,26.5392,26.5716,106568.0
2017-11-01 11:40:00,40.93,40.98,40.9,40.96,120441.0,26.5716,26.6041,26.5522,26.5911,120441.0
2017-11-01 11:50:00,40.96,40.96,40.87,40.88,98258.0,26.5911,26.5911,26.5327,26.5392,98258.0
2017-11-01 12:00:00,40.88,40.94,40.87,40.9,62494.0,26.5392,26.5781,26.5327,26.5522,62494.0
2017-11-01 12:10:00,40.9,40.96,40.87,40.94,132336.0,26.5522,26.5911,26.5327,26.5781,132336.0
2017-11-01 12:20:00,40.94,40.95,40.87,40.92,65214.0,26.5781,26.5846,26.5327,26.5652,65214.0
2017-11-01 12:30:00,40.92,40.92,40.85,40.91,98700.0,26.5652,26.5652,26.5197,26.5587,98700.0
2017-11-01 12:40:00,40.91,40.91,40.85,40.85,53642.0,26.5587,26.5587,26.5197,26.5197,53642.0
2017-11-01 12:50:00,40.86,40.88,40.83,40.85,60676.0,26.5262,26.5392,26.5067,26.5197,60676.0
2017-11-01 13:00:00,40.84,40.86,40.78,40.78,87419.0,26.5132,26.5262,26.4743,26.4743,87419.0
2017-11-01 13:10:00,40.78,40.83,40.77,40.78,89124.0,26.4743,26.5067,26.4678,26.4743,89124.0
2017-11-01 13:20:00,40.78,40.8,40.78,40.78,53088.0,26.4743,26.4872,26.4743,26.4743,53088.0
2017-11-01 13:30:00,40.79,40.82,40.78,40.82,75203.0,26.4808,26.5002,26.4743,26.5002,75203.0
2017-11-01 13:40:00,40.82,40.83,40.77,40.78,42696.0,26.5002,26.5067,26.4678,26.4743,42696.0
2017-11-01 13:50:00,40.78,40.79,40.7,40.73,90076.0,26.4743,26.4808,26.4223,26.4418,90076.0
2017-11-01 14:00:00,40.74,40.79,40.69,40.71,68426.0,26.4483,26.4808,26.4158,26.4288,68426.0
2017-11-01 14:10:00,40.7,40.76,40.65,40.73,101977.0,26.4223,26.4613,26.3899,26.4418,101977.0
2017-11-01 14:20:00,40.73,40.76,40.72,40.74,79323.0,26.4418,26.4613,26.4353,26.4483,79323.0
2017-11-01 14:30:00,40.74,40.76,40.73,40.74,103799.0,26.4483,26.4613,26.4418,26.4483,103799.0
2017-11-01 14:40:00,40.75,40.75,40.72,40.74,38343.0,26.4548,26.4548,26.4353,26.4483,38343.0
2017-11-01 14:50:00,40.75,40.76,40.71,40.73,70943.0,26.4548,26.4613,26.4288,26.4418,70943.0
2017-11-01 15:00:00,40.73,40.8,40.73,40.79,58361.0,26.4418,26.4872,26.4418,26.4808,58361.0
2017-11-01 15:10:00,40.79,40.81,40.78,40.8,64836.0,26.4808,26.4937,26.4743,26.4872,64836.0
2017-11-01 15:20:00,40.79,40.8,40.75,40.76,71520.0,26.4808,26.4872,26.4548,26.4613,71520.0
2017-11-01 15:30:00,40.76,40.79,40.75,40.77,76250.0,26.4613,26.4808,26.4548,26.4678,76250.0
2017-11-01 15:40:00,40.78,40.81,40.76,40.77,123597.0,26.4743,26.4937,26.4613,26.4678,123597.0
2017-11-01 15:50:00,40.78,40.78,40.72,40.76,322822.0,26.4743,26.4743,26.4353,26.4613,322822.0
2017-11-02 09:30:00,40.43,40.5,40.41,40.49,301373.0,26.247,26.2925,26.2341,26.286,301373.0
2017-11-02 09:40:00,40.49,40.5,40.41,40.45,166071.0,26.286,26.2925,26.2341,26.26,166071.0
2017-11-02 09:50:00,40.44,40.5,40.41,40.46,170370.0,26.2535,26.2925,26.2341,26.2665,170370.0
2017-11-02 10:00:00,40.46,40.52,40.41,40.52,165794.0,26.2665,26.3055,26.2341,26.3055,165794.0
2017-11-02 10:10:00,40.52,40.53,40.47,40.52,143172.0,26.3055,26.312,26.273,26.3055,143172.0
2017-11-02 10:20:00,40.52,40.63,40.51,40.59,132776.0,26.3055,26.3769,26.299,26.3509,132776.0
2017-11-02 10:30:00,40.59,40.7,40.59,40.7,99761.0,26.3509,26.4223,26.3509,26.4223,99761.0
2017-11-02 10:40:00,40.7,40.72,40.66,40.68,89927.0,26.4223,26.4353,26.3964,26.4093,89927.0
2017-11-02 10:50:00,40.68,40.72,40.66,40.7,92673.0,26.4093,26.4353,26.3964,26.4223,92673.0
2017-11-02 11:00:00,40.71,40.73,40.68,40.7,53014.0,26.4288,26.4418,26.4093,26.4223,53014.0
2017-11-02 11:10:00,40.7,40.74,40.69,40.72,115298.0,26.4223,26.4483,26.4158,26.4353,115298.0
2017-11-02 11:20:00,40.72,40.74,40.64,40.66,85529.0,26.4353,26.4483,26.3834,26.3964,85529.0
2017-11-02 11:30:00,40.65,40.66,40.61,40.63,126369.0,26.3899,26.3964,26.3639,26.3769,126369.0
2017-11-02 11:40:00,40.63,40.65,40.61,40.62,84509.0,26.3769,26.3899,26.3639,26.3704,84509.0
2017-11-02 11:50:00,40.62,40.64,40.6,40.61,77138.0,26.3704,26.3834,26.3574,26.3639,77138.0
2017-11-02 12:00:00,40.61,40.63,40.58,40.61,59330.0,26.3639,26.3769,26.3444,26.3639,59330.0
2017-11-02 12:10:00,40.61,40.63,40.59,40.62,44728.0,26.3639,26.3769,26.3509,26.3704,44728.0
2017-11-02 12:20:00,40.62,40.67,40.6,40.62,126294.0,26.3704,26.4029,26.3574,26.3704,126294.0
2017-11-02 12:30:00,40.62,40.63,40.58,40.6,92121.0,26.3704,26.3769,26.3444,26.3574,92121.0
2017-11-02 12:40:00,40.59,40.64,40.59,40.63,53329.0,26.3509,26.3834,26.3509,26.3769,53329.0
2017-11-02 12:50:00,40.62,40.63,40.56,40.57,399130.0,26.3704,26.3769,26.3314,26.3379,399130.0
2017-11-02 13:00:00,40.58,40.59,40.51,40.52,61216.0,26.3444,26.3509,26.299,26.3055,61216.0
2017-11-02 13:10:00,40.52,40.54,40.5,40.53,94666.0,26.3055,26.3185,26.2925,26.312,94666.0
2017-11-02 13:20:00,40.53,40.58,40.52,40.56,41598.0,26.312,26.3444,26.3055,26.3314,41598.0
2017-11-02 13:30:00,40.56,40.56,40.52,40.56,52929.0,26.3314,26.3314,26.3055,26.3314,52929.0
2017-11-02 13:40:00,40.55,40.55,40.51,40.52,39967.0,26.3249,26.3249,26.299,26.3055,39967.0
2017-11-02 13:50:00,40.52,40.54,40.51,40.54,54003.0,26.3055,26.3185,26.299,26.3185,54003.0
2017-11-02 14:00:00,40.54,40.56,40.5,40.51,57825.0,26.3185,26.3314,26.2925,26.299,57825.0
2017-11-02 14:10:00,40.51,40.52,40.47,40.52,45322.0,26.299,26.3055,26.273,26.3055,45322.0
2017-11-02 14:20:00,40.52,40.56,40.51,40.55,54288.0,26.3055,26.3314,26.299,26.3249,54288.0
2017-11-02 14:30:00,40.55,40.56,40.53,40.54,29851.0,26.3249,26.3314,26.312,26.3185,29851.0
2017-11-02 14:40:00,40.54,40.54,40.5,40.5,68449.0,26.3185,26.3185,26.2925,26.2925,68449.0
2017-11-02 14:50:00,40.5,40.52,40.49,40.51,56191.0,26.2925,26.3055,26.286,26.299,56191.0
2017-11-02 15:00:00,40.51,40.54,40.5,40.51,56897.0,26.299,26.3185,26.2925,26.299,56897.0
2017-11-02 15:10:00,40.5,40.55,40.5,40.54,61113.0,26.2925,26.3249,26.2925,26.3185,61113.0
2017-11-02 15:20:00,40.53,40.59,40.52,40.59,78250.0,26.312,26.3509,26.3055,26.3509,78250.0
2017-11-02 15:30:00,40.59,40.62,40.58,40.61,92204.0,26.3509,26.3704,26.3444,26.3639,92204.0
2017-11-02 15:40:00,40.61,40.63,40.59,40.62,97892.0,26.3639,26.3769,26.3509,26.3704,97892.0
2017-11-02 15:50:00,40.62,40.68,40.6,40.67,251836.0,26.3704,26.4093,26.3574,26.4029,251836.0
2017-11-03 09:30:00,40.53,40.56,40.45,40.5,200453.0,26.312,26.3314,26.26,26.2925,200453.0
2017-11-03 09:40:00,40.5,40.55,40.45,40.47,118374.0,26.2925,26.3249,26.26,26.273,118374.0
2017-11-03 09:50:00,40.47,40.52,40.45,40.52,64649.0,26.273,26.3055,26.26,26.3055,64649.0
2017-11-03 10:00:00,40.51,40.52,40.46,40.47,110183.0,26.299,26.3055,26.2665,26.273,110183.0
2017-11-03 10:10:00,40.48,40.5,40.42,40.44,94238.0,26.2795,26.2925,26.2406,26.2535,94238.0
2017-11-03 10:20:00,40.45,40.46,40.41,40.45,67618.0,26.26,26.2665,26.2341,26.26,67618.0
2017-11-03 10:30:00,40.44,40.45,40.38,40.44,84942.0,26.2535,26.26,26.2146,26.2535,84942.0
2017-11-03 10:40:00,40.43,40.48,40.35,40.39,105333.0,26.247,26.2795,26.1951,26.2211,105333.0
2017-11-03 10:50:00,40.39,40.44,40.38,40.4,76275.0,26.2211,26.2535,26.2146,26.2276,76275.0
2017-11-03 11:00:00,40.4,40.45,40.39,40.44,58904.0,26.2276,26.26,26.2211,26.2535,58904.0
2017-11-03 11:10:00,40.44,40.49,40.41,40.49,50294.0,26.2535,26.286,26.2341,26.286,50294.0
2017-11-03 11:20:00,40.49,40.51,40.46,40.49,80193.0,26.286,26.299,26.2665,26.286,80193.0
2017-11-03 11:30:00,40.49,40.53,40.47,40.5,58144.0,26.286,26.312,26.273,26.2925,58144.0
2017-11-03 11:40:00,40.51,40.51,40.46,40.48,123216.0,26.299,26.299,26.2665,26.2795,123216.0
2017-11-03 11:50:00,40.49,40.54,40.49,40.51,60936.0,26.286,26.3185,26.286,26.299,60936.0
2017-11-03 12:00:00,40.52,40.53,40.5,40.51,58002.0,26.3055,26.312,26.2925,26.299,58002.0
2017-11-03 12:10:00,40.51,40.52,40.49,40.51,41145.0,26.299,26.3055,26.286,26.299,41145.0
2017-11-03 12:20:00,40.5,40.54,40.49,40.51,46671.0,26.2925,26.3185,26.286,26.299,46671.0
2017-11-03 12:30:00,40.51,40.58,40.5,40.58,82689.0,26.299,26.3444,26.2925,26.3444,82689.0
2017-11-03 12:40:00,40.58,40.6,40.53,40.55,37122.0,26.3444,26.3574,26.312,26.3249,37122.0
2017-11-03 12:50:00,40.54,40.56,40.53,40.56,35724.0,26.3185,26.3314,26.312,26.3314,35724.0
2017-11-03 13:00:00,40.55,40.57,40.54,40.56,38263.0,26.3249,26.3379,26.3185,26.3314,38263.0
2017-11-03 13:10:00,40.55,40.59,40.55,40.58,36069.0,26.3249,26.3509,26.3249,26.3444,36069.0
2017-11-03 13:20:00,40.58,40.59,40.52,40.54,43756.0,26.3444,26.3509,26.3055,26.3185,43756.0
2017-11-03 13:30:00,40.53,40.59,40.53,40.56,56626.0,26.312,26.3509,26.312,26.3314,56626.0
2017-11-03 13:40:00,40.55,40.58,40.53,40.58,37218.0,26.3249,26.3444,26.312,26.3444,37218.0
2017-11-03 13:50:00,40.57,40.59,40.56,40.59,64880.0,26.3379,26.3509,26.3314,26.3509,64880.0
2017-11-03 14:00:00,40.59,40.65,40.58,40.64,45936.0,26.3509,26.3899,26.3444,26.3834,45936.0
2017-11-03 14:10:00,40.64,40.65,40.62,40.63,81840.0,26.3834,26.3899,26.3704,26.3769,81840.0
2017-11-03 14:20:00,40.63,40.65,40.61,40.63,64702.0,26.3769,26.3899,26.3639,26.3769,64702.0
2017-11-03 14:30:00,40.64,40.64,40.6,40.61,50221.0,26.3834,26.3834,26.3574,26.3639,50221.0
2017-11-03 14:40:00,40.61,40.63,40.6,40.63,57835.0,26.3639,26.3769,26.3574,26.3769,57835.0
2017-11-03 14:50:00,40.63,40.66,40.62,40.66,75504.0,26.3769,26.3964,26.3704,26.3964,75504.0
2017-11-03 15:00:00,40.65,40.65,40.62,40.63,58598.0,26.3899,26.3899,26.3704,26.3769,58598.0
2017-11-03 15:10:00,40.62,40.64,40.59,40.63,177693.0,26.3704,26.3834,26.3509,26.3769,177693.0
2017-11-03 15:20:00,40.63,40.64,40.62,40.63,32892.0,26.3769,26.3834,26.3704,26.3769,32892.0
2017-11-03 15:30:00,40.63,40.63,40.57,40.58,67030.0,26.3769,26.3769,26.3379,26.3444,67030.0
2017-11-03 15:40:00,40.58,40.61,40.58,40.59,58923.0,26.3444,26.3639,26.3444,26.3509,58923.0
2017-11-03 15:50:00,40.6,40.62,40.54,40.57,259790.0,26.3574,26.3704,26.3185,26.3379,259790.0
2017-11-06 09:30:00,40.55,40.73,40.55,40.72,365078.0,26.3249,26.4418,26.3249,26.4353,365078.0
2017-11-06 09:40:00,40.72,40.78,40.68,40.77,320759.0,26.4353,26.4743,26.4093,26.4678,320759.0
2017-11-06 09:50:00,40.77,40.84,40.76,40.82,199987.0,26.4678,26.5132,26.4613,26.5002,199987.0
2017-11-06 10:00:00,40.82,40.89,40.81,40.86,146508.0,26.5002,26.5457,26.4937,26.5262,146508.0
2017-11-06 10:10:00,40.86,40.91,40.86,40.91,121624.0,26.5262,26.5587,26.5262,26.5587,121624.0
2017-11-06 10:20:00,40.91,40.98,40.89,40.95,129610.0,26.5587,26.6041,26.5457,26.5846,129610.0
2017-11-06 10:30:00,40.94,40.99,40.94,40.97,77665.0,26.5781,26.6106,26.5781,26.5976,77665.0
2017-11-06 10:40:00,40.96,40.98,40.93,40.94,98038.0,26.5911,26.6041,26.5716,26.5781,98038.0
2017-11-06 10:50:00,40.94,41.0,40.94,41.0,117524.0,26.5781,26.6171,26.5781,26.6171,117524.0
2017-11-06 11:00:00,40.99,41.03,40.98,41.01,130058.0,26.6106,26.6366,26.6041,26.6236,130058.0
2017-11-06 11:10:00,41.01,41.07,41.0,41.06,189544.0,26.6236,26.6625,26.6171,26.656,189544.0
2017-11-06 11:20:00,41.07,41.13,41.06,41.1,152757.0,26.6625,26.7015,26.656,26.682,152757.0
2017-11-06 11:30:00,41.1,41.11,41.05,41.07,92686.0,26.682,26.6885,26.6495,26.6625,92686.0
2017-11-06 11:40:00,41.06,41.11,41.05,41.1,68770.0,26.656,26.6885,26.6495,26.682,68770.0
2017-11-06 11:50:00,41.11,41.17,41.11,41.14,98799.0,26.6885,26.7275,26.6885,26.708,98799.0
2017-11-06 12:00:00,41.15,41.18,41.14,41.18,64438.0,26.7145,26.7339,26.708,26.7339,64438.0
2017-11-06 12:10:00,41.18,41.2,41.16,41.2,76593.0,26.7339,26.7469,26.721,26.7469,76593.0
2017-11-06 12:20:00,41.2,41.2,41.17,41.18,57616.0,26.7469,26.7469,26.7275,26.7339,57616.0
2017-11-06 12:30:00,41.18,41.24,41.18,41.24,78881.0,26.7339,26.7729,26.7339,26.7729,78881.0
2017-11-06 12:40:00,41.23,41.25,41.22,41.23,56144.0,26.7664,26.7794,26.7599,26.7664,56144.0
2017-11-06 12:50:00,41.23,41.24,41.2,41.21,49606.0,26.7664,26.7729,26.7469,26.7534,49606.0
2017-11-06 13:00:00,41.21,41.25,41.2,41.25,71220.0,26.7534,26.7794,26.7469,26.7794,71220.0
2017-11-06 13:10:00,41.24,41.26,41.23,41.26,84821.0,26.7729,26.7859,26.7664,26.7859,84821.0
2017-11-06 13:20:00,41.26,41.29,41.26,41.27,78062.0,26.7859,26.8054,26.7859,26.7924,78062.0
2017-11-06 13:30:00,41.27,41.31,41.26,41.29,92530.0,26.7924,26.8183,26.7859,26.8054,92530.0
2017-11-06 13:40:00,41.29,41.3,41.25,41.27,55743.0,26.8054,26.8118,26.7794,26.7924,55743.0
2017-11-06 13:50:00,41.27,41.29,41.24,41.24,64620.0,26.7924,26.8054,26.7729,26.7729,64620.0
2017-11-06 14:00:00,41.24,41.31,41.23,41.3,115428.0,26.7729,26.8183,26.7664,26.8118,115428.0
2017-11-06 14:10:00,41.3,41.32,41.27,41.28,86978.0,26.8118,26.8248,26.7924,26.7989,86978.0
2017-11-06 14:20:00,41.29,41.3,41.27,41.27,111564.0,26.8054,26.8118,26.7924,26.7924,111564.0
2017-11-06 14:30:00,41.28,41.29,41.26,41.29,82954.0,26.7989,26.8054,26.7859,26.8054,82954.0
2017-11-06 14:40:00,41.29,41.31,41.28,41.3,73093.0,26.8054,26.8183,26.7989,26.8118,73093.0
2017-11-06 14:50:00,41.3,41.33,41.29,41.33,84938.0,26.8118,26.8313,26.8054,26.8313,84938.0
2017-11-06 15:00:00,41.33,41.34,41.32,41.34,134912.0,26.8313,26.8378,26.8248,26.8378,134912.0
2017-11-06 15:10:00,41.34,41.39,41.33,41.39,196687.0,26.8378,26.8703,26.8313,26.8703,196687.0
2017-11-06 15:20:00,41.39,41.4,41.37,41.39,137406.0,26.8703,26.8768,26.8573,26.8703,137406.0
2017-11-06 15:30:00,41.39,41.45,41.38,41.44,339524.0,26.8703,26.9092,26.8638,26.9027,339524.0
2017-11-06 15:40:00,41.44,41.45,41.41,41.43,262814.0,26.9027,26.9092,26.8833,26.8962,262814.0
2017-11-06 15:50:00,41.43,41.46,41.41,41.43,414338.0,26.8962,26.9157,26.8833,26.8962,414338.0
2017-11-07 09:30:00,41.55,41.55,41.39,41.4,307855.0,26.9741,26.9741,26.8703,26.8768,307855.0
2017-11-07 09:40:00,41.4,41.51,41.33,41.51,178998.0,26.8768,26.9482,26.8313,26.9482,178998.0
2017-11-07 09:50:00,41.5,41.55,41.44,41.47,144431.0,26.9417,26.9741,26.9027,26.9222,144431.0
2017-11-07 10:00:00,41.47,41.5,41.4,41.41,119557.0,26.9222,26.9417,26.8768,26.8833,119557.0
2017-11-07 10:10:00,41.4,41.49,41.4,41.41,123060.0,26.8768,26.9352,26.8768,26.8833,123060.0
2017-11-07 10:20:00,41.42,41.47,41.37,41.41,178208.0,26.8897,26.9222,26.8573,26.8833,178208.0
2017-11-07 10:30:00,41.41,41.42,41.25,41.3,180199.0,26.8833,26.8897,26.7794,26.8118,180199.0
2017-11-07 10:40:00,41.29,41.37,41.28,41.34,134092.0,26.8054,26.8573,26.7989,26.8378,134092.0
2017-11-07 10:50:00,41.34,41.44,41.31,41.41,142761.0,26.8378,26.9027,26.8183,26.8833,142761.0
2017-11-07 11:00:00,41.42,41.44,41.31,41.33,133065.0,26.8897,26.9027,26.8183,26.8313,133065.0
2017-11-07 11:10:00,41.33,41.38,41.32,41.35,96437.0,26.8313,26.8638,26.8248,26.8443,96437.0
2017-11-07 11:20:00,41.34,41.39,41.32,41.34,121872.0,26.8378,26.8703,26.8248,26.8378,121872.0
2017-11-07 11:30:00,41.35,41.37,41.3,41.34,160474.0,26.8443,26.8573,26.8118,26.8378,160474.0
2017-11-07 11:40:00,41.34,41.35,41.31,41.32,44748.0,26.8378,26.8443,26.8183,26.8248,44748.0
2017-11-07 11:50:00,41.32,41.34,41.25,41.26,79724.0,26.8248,26.8378,26.7794,26.7859,79724.0
2017-11-07 12:00:00,41.25,41.3,41.24,41.28,96575.0,26.7794,26.8118,26.7729,26.7989,96575.0
2017-11-07 12:10:00,41.29,41.34,41.26,41.33,68669.0,26.8054,26.8378,26.7859,26.8313,68669.0
2017-11-07 12:20:00,41.33,41.38,41.33,41.37,56367.0,26.8313,26.8638,26.8313,26.8573,56367.0
2017-11-07 12:30:00,41.38,41.39,41.35,41.39,44989.0,26.8638,26.8703,26.8443,26.8703,44989.0
2017-11-07 12:40:00,41.39,41.41,41.37,41.38,37646.0,26.8703,26.8833,26.8573,26.8638,37646.0
2017-11-07 12:50:00,41.37,41.4,41.36,41.37,44912.0,26.8573,26.8768,26.8508,26.8573,44912.0
2017-11-07 13:00:00,41.37,41.42,41.36,41.39,49045.0,26.8573,26.8897,26.8508,26.8703,49045.0
2017-11-07 13:10:00,41.4,41.42,41.39,41.39,51499.0,26.8768,26.8897,26.8703,26.8703,51499.0
2017-11-07 13:20:00,41.4,41.42,41.39,41.42,58511.0,26.8768,26.8897,26.8703,26.8897,58511.0
2017-11-07 13:30:00,41.41,41.43,41.4,41.41,81228.0,26.8833,26.8962,26.8768,26.8833,81228.0
2017-11-07 13:40:00,41.42,41.44,41.4,41.43,38806.0,26.8897,26.9027,26.8768,26.8962,38806.0
2017-11-07 13:50:00,41.44,41.47,41.43,41.45,60619.0,26.9027,26.9222,26.8962,26.9092,60619.0
2017-11-07 14:00:00,41.45,41.48,41.44,41.46,71926.0,26.9092,26.9287,26.9027,26.9157,71926.0
2017-11-07 14:10:00,41.46,41.47,41.42,41.43,76591.0,26.9157,26.9222,26.8897,26.8962,76591.0
2017-11-07 14:20:00,41.42,41.46,41.42,41.43,100033.0,26.8897,26.9157,26.8897,26.8962,100033.0
2017-11-07 14:30:00,41.43,41.44,41.41,41.44,57971.0,26.8962,26.9027,26.8833,26.9027,57971.0
2017-11-07 14:40:00,41.44,41.45,41.4,41.41,112868.0,26.9027,26.9092,26.8768,26.8833,112868.0
2017-11-07 14:50:00,41.41,41.44,41.4,41.43,60651.0,26.8833,26.9027,26.8768,26.8962,60651.0
2017-11-07 15:00:00,41.43,41.47,41.42,41.46,76187.0,26.8962,26.9222,26.8897,26.9157,76187.0
2017-11-07 15:10:00,41.45,41.46,41.43,41.43,89882.0,26.9092,26.9157,26.8962,26.8962,89882.0
2017-11-07 15:20:00,41.44,41.45,41.42,41.43,75553.0,26.9027,26.9092,26.8897,26.8962,75553.0
2017-11-07 15:30:00,41.43,41.47,41.42,41.47,98987.0,26.8962,26.9222,26.8897,26.9222,98987.0
2017-11-07 15:40:00,41.47,41.49,41.43,41.45,144607.0,26.9222,26.9352,26.8962,26.9092,144607.0
2017-11-07 15:50:00,41.45,41.49,41.45,41.48,197868.0,26.9092,26.9352,26.9092,26.9287,197868.0
2017-11-08 09:30:00,41.15,41.25,41.11,41.23,239348.0,26.7145,26.7794,26.6885,26.7664,239348.0
2017-11-08 09:40:00,41.23,41.31,41.15,41.16,168206.0,26.7664,26.8183,26.7145,26.721,168206.0
2017-11-08 09:50:00,41.16,41.17,41.1,41.16,116878.0,26.721,26.7275,26.682,26.721,116878.0
2017-11-08 10:00:00,41.16,41.24,41.14,41.23,139596.0,26.721,26.7729,26.708,26.7664,139596.0
2017-11-08 10:10:00,41.23,41.33,41.22,41.3,117415.0,26.7664,26.8313,26.7599,26.8118,117415.0
2017-11-08 10:20:00,41.3,41.31,41.23,41.23,108053.0,26.8118,26.8183,26.7664,26.7664,108053.0
2017-11-08 10:30:00,41.23,41.23,41.0,41.05,405728.0,26.7664,26.7664,26.6171,26.6495,405728.0
2017-11-08 10:40:00,41.06,41.08,40.99,41.06,171388.0,26.656,26.669,26.6106,26.656,171388.0
2017-11-08 10:50:00,41.05,41.13,41.05,41.07,152260.0,26.6495,26.7015,26.6495,26.6625,152260.0
2017-11-08 11:00:00,41.06,41.12,41.05,41.12,107407.0,26.656,26.695,26.6495,26.695,107407.0
2017-11-08 11:10:00,41.11,41.14,41.08,41.13,108745.0,26.6885,26.708,26.669,26.7015,108745.0
2017-11-08 11:20:00,41.13,41.15,41.11,41.15,78083.0,26.7015,26.7145,26.6885,26.7145,78083.0
2017-11-08 11:30:00,41.15,41.22,41.14,41.18,210075.0,26.7145,26.7599,26.708,26.7339,210075.0
2017-11-08 11:40:00,41.17,41.2,41.13,41.15,68795.0,26.7275,26.7469,26.7015,26.7145,68795.0
2017-11-08 11:50:00,41.14,41.16,41.11,41.15,77454.0,26.708,26.721,26.6885,26.7145,77454.0
2017-11-08 12:00:00,41.14,41.22,41.11,41.21,69954.0,26.708,26.7599,26.6885,26.7534,69954.0
2017-11-08 12:10:00,41.22,41.23,41.19,41.2,55163.0,26.7599,26.7664,26.7404,26.7469,55163.0
2017-11-08 12:20:00,41.21,41.29,41.2,41.27,74851.0,26.7534,26.8054,26.7469,26.7924,74851.0
2017-11-08 12:30:00,41.27,41.29,41.24,41.27,77774.0,26.7924,26.8054,26.7729,26.7924,77774.0
2017-11-08 12:40:00,41.27,41.28,41.23,41.27,56029.0,26.7924,26.7989,26.7664,26.7924,56029.0
2017-11-08 12:50:00,41.28,41.28,41.2,41.2,48964.0,26.7989,26.7989,26.7469,26.7469,48964.0
2017-11-08 13:00:00,41.21,41.26,41.2,41.26,86036.0,26.7534,26.7859,26.7469,26.7859,86036.0
2017-11-08 13:10:00,41.25,41.32,41.24,41.3,234149.0,26.7794,26.8248,26.7729,26.8118,234149.0
2017-11-08 13:20:00,41.3,41.32,41.25,41.29,73045.0,26.8118,26.8248,26.7794,26.8054,73045.0
2017-11-08 13:30:00,41.29,41.32,41.26,41.3,46268.0,26.8054,26.8248,26.7859,26.8118,46268.0
2017-11-08 13:40:00,41.29,41.32,41.29,41.3,185772.0,26.8054,26.8248,26.8054,26.8118,185772.0
2017-11-08 13:50:00,41.32,41.35,41.28,41.29,51271.0,26.8248,26.8443,26.7989,26.8054,51271.0
2017-11-08 14:00:00,41.29,41.3,41.25,41.28,72880.0,26.8054,26.8118,26.7794,26.7989,72880.0
2017-11-08 14:10:00,41.27,41.32,41.25,41.31,69505.0,26.7924,26.8248,26.7794,26.8183,69505.0
2017-11-08 14:20:00,41.31,41.33,41.3,41.32,105261.0,26.8183,26.8313,26.8118,26.8248,105261.0
2017-11-08 14:30:00,41.32,41.34,41.3,41.33,59792.0,26.8248,26.8378,26.8118,26.8313,59792.0
2017-11-08 14:40:00,41.33,41.36,41.32,41.34,67107.0,26.8313,26.8508,26.8248,26.8378,67107.0
2017-11-08 14:50:00,41.34,41.36,41.32,41.36,98818.0,26.8378,26.8508,26.8248,26.8508,98818.0
2017-11-08 15:00:00,41.36,41.37,41.35,41.35,89252.0,26.8508,26.8573,26.8443,26.8443,89252.0
2017-11-08 15:10:00,41.36,41.37,41.34,41.36,93478.0,26.8508,26.8573,26.8378,26.8508,93478.0
2017-11-08 15:20:00,41.36,41.36,41.33,41.35,84311.0,26.8508,26.8508,26.8313,26.8443,84311.0
2017-11-08 15:30:00,41.35,41.38,41.34,41.37,220796.0,26.8443,26.8638,26.8378,26.8573,220796.0
2017-11-08 15:40:00,41.37,41.39,41.35,41.36,208163.0,26.8573,26.8703,26.8443,26.8508,208163.0
2017-11-08 15:50:00,41.36,41.41,41.35,41.39,457527.0,26.8508,26.8833,26.8443,26.8703,457527.0
2017-11-09 09:30:00,40.63,40.68,40.58,40.58,264796.0,26.7623,26.7952,26.7294,26.7294,264796.0
2017-11-09 09:40:00,40.59,40.62,40.58,40.61,125322.0,26.736,26.7557,26.7294,26.7491,125322.0
2017-11-09 09:50:00,40.6,40.64,40.52,40.52,140699.0,26.7425,26.7689,26.6898,26.6898,140699.0
2017-11-09 10:00:00,40.52,40.75,40.52,40.75,176690.0,26.6898,26.8413,26.6898,26.8413,176690.0
2017-11-09 10:10:00,40.75,40.76,40.64,40.66,131681.0,26.8413,26.8479,26.7689,26.7821,131681.0
2017-11-09 10:20:00,40.67,40.69,40.63,40.64,111224.0,26.7886,26.8018,26.7623,26.7689,111224.0
2017-11-09 10:30:00,40.64,40.65,40.59,40.59,112409.0,26.7689,26.7755,26.736,26.736,112409.0
2017-11-09 10:40:00,40.58,40.62,40.57,40.58,85447.0,26.7294,26.7557,26.7228,26.7294,85447.0
2017-11-09 10:50:00,40.58,40.63,40.58,40.62,108047.0,26.7294,26.7623,26.7294,26.7557,108047.0
2017-11-09 11:00:00,40.62,40.63,40.53,40.54,111470.0,26.7557,26.7623,26.6964,26.703,111470.0
2017-11-09 11:10:00,40.53,40.54,40.5,40.51,98008.0,26.6964,26.703,26.6767,26.6833,98008.0
2017-11-09 11:20:00,40.51,40.64,40.47,40.63,183701.0,26.6833,26.7689,26.6569,26.7623,183701.0
2017-11-09 11:30:00,40.63,40.64,40.51,40.53,192668.0,26.7623,26.7689,26.6833,26.6964,192668.0
2017-11-09 11:40:00,40.53,40.58,40.52,40.56,45888.0,26.6964,26.7294,26.6898,26.7162,45888.0
2017-11-09 11:50:00,40.57,40.57,40.5,40.52,81805.0,26.7228,26.7228,26.6767,26.6898,81805.0
2017-11-09 12:00:00,40.52,40.58,40.52,40.57,64112.0,26.6898,26.7294,26.6898,26.7228,64112.0
2017-11-09 12:10:00,40.57,40.57,40.52,40.55,75728.0,26.7228,26.7228,26.6898,26.7096,75728.0
2017-11-09 12:20:00,40.55,40.55,40.49,40.51,81228.0,26.7096,26.7096,26.6701,26.6833,81228.0
2017-11-09 12:30:00,40.51,40.55,40.49,40.54,75130.0,26.6833,26.7096,26.6701,26.703,75130.0
2017-11-09 12:40:00,40.55,40.6,40.54,40.6,60167.0,26.7096,26.7425,26.703,26.7425,60167.0
2017-11-09 12:50:00,40.59,40.64,40.58,40.62,64578.0,26.736,26.7689,26.7294,26.7557,64578.0
2017-11-09 13:00:00,40.62,40.66,40.6,40.66,56080.0,26.7557,26.7821,26.7425,26.7821,56080.0
2017-11-09 13:10:00,40.66,40.68,40.64,40.65,35016.0,26.7821,26.7952,26.7689,26.7755,35016.0
2017-11-09 13:20:00,40.66,40.67,40.65,40.66,57008.0,26.7821,26.7886,26.7755,26.7821,57008.0
2017-11-09 13:30:00,40.66,40.71,40.64,40.65,96539.0,26.7821,26.815,26.7689,26.7755,96539.0
2017-11-09 13:40:00,40.64,40.67,40.64,40.66,55462.0,26.7689,26.7886,26.7689,26.7821,55462.0
2017-11-09 13:50:00,40.66,40.67,40.65,40.66,40193.0,26.7821,26.7886,26.7755,26.7821,40193.0
2017-11-09 14:00:00,40.67,40.69,40.66,40.69,69427.0,26.7886,26.8018,26.7821,26.8018,69427.0
2017-11-09 14:10:00,40.69,40.69,40.63,40.65,71487.0,26.8018,26.8018,26.7623,26.7755,71487.0
2017-11-09 14:20:00,40.64,40.67,40.63,40.66,80412.0,26.7689,26.7886,26.7623,26.7821,80412.0
2017-11-09 14:30:00,40.66,40.7,40.66,40.69,100310.0,26.7821,26.8084,26.7821,26.8018,100310.0
2017-11-09 14:40:00,40.69,40.71,40.67,40.71,90685.0,26.8018,26.815,26.7886,26.815,90685.0
2017-11-09 14:50:00,40.71,40.73,40.7,40.73,90011.0,26.815,26.8282,26.8084,26.8282,90011.0
2017-11-09 15:00:00,40.73,40.73,40.7,40.7,75809.0,26.8282,26.8282,26.8084,26.8084,75809.0
2017-11-09 15:10:00,40.71,40.71,40.68,40.69,100083.0,26.815,26.815,26.7952,26.8018,100083.0
2017-11-09 15:20:00,40.7,40.73,40.69,40.73,76997.0,26.8084,26.8282,26.8018,26.8282,76997.0
2017-11-09 15:30:00,40.73,40.75,40.7,40.73,198323.0,26.8282,26.8413,26.8084,26.8282,198323.0
2017-11-09 15:40:00,40.73,40.77,40.72,40.72,194521.0,26.8282,26.8545,26.8216,26.8216,194521.0
2017-11-09 15:50:00,40.72,40.77,40.72,40.73,385818.0,26.8216,26.8545,26.8216,26.8282,385818.0
2017-11-10 09:30:00,40.59,40.59,40.45,40.47,215632.0,26.736,26.736,26.6437,26.6569,215632.0
2017-11-10 09:40:00,40.47,40.47,40.42,40.46,120045.0,26.6569,26.6569,26.624,26.6503,120045.0
2017-11-10 09:50:00,40.46,40.47,40.39,40.41,122677.0,26.6503,26.6569,26.6042,26.6174,122677.0
2017-11-10 10:00:00,40.41,40.41,40.33,40.33,134908.0,26.6174,26.6174,26.5647,26.5647,134908.0
2017-11-10 10:10:00,40.33,40.41,40.32,40.4,58160.0,26.5647,26.6174,26.5581,26.6108,58160.0
2017-11-10 10:20:00,40.39,40.41,40.34,40.37,63072.0,26.6042,26.6174,26.5713,26.591,63072.0
2017-11-10 10:30:00,40.37,40.38,40.27,40.31,98876.0,26.591,26.5976,26.5252,26.5515,98876.0
2017-11-10 10:40:00,40.32,40.32,40.27,40.31,62587.0,26.5581,26.5581,26.5252,26.5515,62587.0
2017-11-10 10:50:00,40.31,40.36,40.28,40.34,108024.0,26.5515,26.5845,26.5318,26.5713,108024.0
2017-11-10 11:00:00,40.35,40.37,40.29,40.29,54092.0,26.5779,26.591,26.5383,26.5383,54092.0
2017-11-10 11:10:00,40.3,40.3,40.25,40.26,81747.0,26.5449,26.5449,26.512,26.5186,81747.0
2017-11-10 11:20:00,40.26,40.28,40.21,40.24,122042.0,26.5186,26.5318,26.4857,26.5054,122042.0
2017-11-10 11:30:00,40.24,40.26,40.17,40.19,104318.0,26.5054,26.5186,26.4593,26.4725,104318.0
2017-11-10 11:40:00,40.19,40.24,40.18,40.21,49304.0,26.4725,26.5054,26.4659,26.4857,49304.0
2017-11-10 11:50:00,40.21,40.21,40.16,40.16,75074.0,26.4857,26.4857,26.4527,26.4527,75074.0
2017-11-10 12:00:00,40.16,40.18,40.15,40.15,45797.0,26.4527,26.4659,26.4461,26.4461,45797.0
2017-11-10 12:10:00,40.14,40.14,40.07,40.08,73233.0,26.4395,26.4395,26.3934,26.4,73233.0
2017-11-10 12:20:00,40.08,40.1,40.06,40.09,81414.0,26.4,26.4132,26.3869,26.4066,81414.0
2017-11-10 12:30:00,40.08,40.14,40.07,40.14,58170.0,26.4,26.4395,26.3934,26.4395,58170.0
2017-11-10 12:40:00,40.13,40.15,40.11,40.15,33743.0,26.433,26.4461,26.4198,26.4461,33743.0
2017-11-10 12:50:00,40.15,40.17,40.13,40.14,25119.0,26.4461,26.4593,26.433,26.4395,25119.0
2017-11-10 13:00:00,40.14,40.14,40.1,40.12,34592.0,26.4395,26.4395,26.4132,26.4264,34592.0
2017-11-10 13:10:00,40.13,40.14,40.1,40.13,28395.0,26.433,26.4395,26.4132,26.433,28395.0
2017-11-10 13:20:00,40.13,40.17,40.12,40.16,35963.0,26.433,26.4593,26.4264,26.4527,35963.0
2017-11-10 13:30:00,40.15,40.17,40.14,40.16,38913.0,26.4461,26.4593,26.4395,26.4527,38913.0
2017-11-10 13:40:00,40.16,40.18,40.15,40.17,19843.0,26.4527,26.4659,26.4461,26.4593,19843.0
2017-11-10 13:50:00,40.17,40.2,40.17,40.19,29397.0,26.4593,26.4791,26.4593,26.4725,29397.0
2017-11-10 14:00:00,40.19,40.22,40.18,40.21,31736.0,26.4725,26.4922,26.4659,26.4857,31736.0
2017-11-10 14:10:00,40.21,40.25,40.2,40.23,77168.0,26.4857,26.512,26.4791,26.4988,77168.0
2017-11-10 14:20:00,40.23,40.24,40.2,40.22,25583.0,26.4988,26.5054,26.4791,26.4922,25583.0
2017-11-10 14:30:00,40.21,40.26,40.21,40.25,25434.0,26.4857,26.5186,26.4857,26.512,25434.0
2017-11-10 14:40:00,40.25,40.26,40.24,40.24,37139.0,26.512,26.5186,26.5054,26.5054,37139.0
2017-11-10 14:50:00,40.23,40.27,40.23,40.26,36996.0,26.4988,26.5252,26.4988,26.5186,36996.0
2017-11-10 15:00:00,40.27,40.28,40.25,40.25,62216.0,26.5252,26.5318,26.512,26.512,62216.0
2017-11-10 15:10:00,40.24,40.27,40.24,40.25,41357.0,26.5054,26.5252,26.5054,26.512,41357.0
2017-11-10 15:20:00,40.26,40.28,40.25,40.26,50535.0,26.5186,26.5318,26.512,26.5186,50535.0
2017-11-10 15:30:00,40.26,40.32,40.25,40.3,114593.0,26.5186,26.5581,26.512,26.5449,114593.0
2017-11-10 15:40:00,40.3,40.31,40.27,40.28,83953.0,26.5449,26.5515,26.5252,26.5318,83953.0
2017-11-10 15:50:00,40.27,40.3,40.26,40.3,211243.0,26.5252,26.5449,26.5186,26.5449,211243.0
2017-11-13 09:30:00,39.96,40.0,39.87,39.99,315231.0,26.321,26.3473,26.2617,26.3407,315231.0
2017-11-13 09:40:00,39.99,40.01,39.93,39.95,102379.0,26.3407,26.3539,26.3012,26.3144,102379.0
2017-11-13 09:50:00,39.95,40.02,39.92,40.01,102162.0,26.3144,26.3605,26.2946,26.3539,102162.0
2017-11-13 10:00:00,40.01,40.17,40.01,40.14,79548.0,26.3539,26.4593,26.3539,26.4395,79548.0
2017-11-13 10:10:00,40.15,40.19,40.03,40.07,123626.0,26.4461,26.4725,26.3671,26.3934,123626.0
2017-11-13 10:20:00,40.06,40.11,40.05,40.11,48271.0,26.3869,26.4198,26.3803,26.4198,48271.0
2017-11-13 10:30:00,40.11,40.12,40.07,40.1,89377.0,26.4198,26.4264,26.3934,26.4132,89377.0
2017-11-13 10:40:00,40.11,40.12,40.05,40.05,51907.0,26.4198,26.4264,26.3803,26.3803,51907.0
2017-11-13 10:50:00,40.06,40.08,40.03,40.06,50329.0,26.3869,26.4,26.3671,26.3869,50329.0
2017-11-13 11:00:00,40.06,40.07,40.01,40.03,343940.0,26.3869,26.3934,26.3539,26.3671,343940.0
2017-11-13 11:10:00,40.02,40.03,39.97,40.01,221844.0,26.3605,26.3671,26.3276,26.3539,221844.0
2017-11-13 11:20:00,40.01,40.03,39.94,39.98,116111.0,26.3539,26.3671,26.3078,26.3342,116111.0
2017-11-13 11:30:00,39.98,39.99,39.9,39.91,75114.0,26.3342,26.3407,26.2815,26.2881,75114.0
2017-11-13 11:40:00,39.91,39.91,39.85,39.88,75204.0,26.2881,26.2881,26.2485,26.2683,75204.0
2017-11-13 11:50:00,39.87,39.92,39.86,39.91,108540.0,26.2617,26.2946,26.2551,26.2881,108540.0
2017-11-13 12:00:00,39.91,39.98,39.91,39.96,56887.0,26.2881,26.3342,26.2881,26.321,56887.0
2017-11-13 12:10:00,39.96,39.97,39.92,39.94,52839.0,26.321,26.3276,26.2946,26.3078,52839.0
2017-11-13 12:20:00,39.93,39.94,39.87,39.89,79860.0,26.3012,26.3078,26.2617,26.2749,79860.0
2017-11-13 12:30:00,39.89,39.94,39.88,39.92,43415.0,26.2749,26.3078,26.2683,26.2946,43415.0
2017-11-13 12:40:00,39.91,39.94,39.9,39.92,51508.0,26.2881,26.3078,26.2815,26.2946,51508.0
2017-11-13 12:50:00,39.93,39.93,39.9,39.93,40509.0,26.3012,26.3012,26.2815,26.3012,40509.0
2017-11-13 13:00:00,39.93,39.94,39.91,39.91,34603.0,26.3012,26.3078,26.2881,26.2881,34603.0
2017-11-13 13:10:00,39.91,39.93,39.89,39.91,46400.0,26.2881,26.3012,26.2749,26.2881,46400.0
2017-11-13 13:20:00,39.91,39.92,39.89,39.91,44587.0,26.2881,26.2946,26.2749,26.2881,44587.0
2017-11-13 13:30:00,39.91,39.91,39.89,39.91,35071.0,26.2881,26.2881,26.2749,26.2881,35071.0
2017-11-13 13:40:00,39.91,39.91,39.87,39.88,44921.0,26.2881,26.2881,26.2617,26.2683,44921.0
2017-11-13 13:50:00,39.89,39.92,39.88,39.9,31972.0,26.2749,26.2946,26.2683,26.2815,31972.0
2017-11-13 14:00:00,39.9,39.93,39.89,39.9,45015.0,26.2815,26.3012,26.2749,26.2815,45015.0
2017-11-13 14:10:00,39.9,39.92,39.88,39.88,33513.0,26.2815,26.2946,26.2683,26.2683,33513.0
2017-11-13 14:20:00,39.88,39.92,39.88,39.9,46626.0,26.2683,26.2946,26.2683,26.2815,46626.0
2017-11-13 14:30:00,39.9,39.91,39.89,39.9,53503.0,26.2815,26.2881,26.2749,26.2815,53503.0
2017-11-13 14:40:00,39.89,39.91,39.89,39.91,49525.0,26.2749,26.2881,26.2749,26.2881,49525.0
2017-11-13 14:50:00,39.9,39.92,39.89,39.89,64399.0,26.2815,26.2946,26.2749,26.2749,64399.0
2017-11-13 15:00:00,39.89,39.9,39.87,39.87,88112.0,26.2749,26.2815,26.2617,26.2617,88112.0
2017-11-13 15:10:00,39.88,39.89,39.85,39.87,78557.0,26.2683,26.2749,26.2485,26.2617,78557.0
2017-11-13 15:20:00,39.87,39.89,39.86,39.87,68502.0,26.2617,26.2749,26.2551,26.2617,68502.0
2017-11-13 15:30:00,39.88,39.88,39.83,39.85,133653.0,26.2683,26.2683,26.2354,26.2485,133653.0
2017-11-13 15:40:00,39.86,39.87,39.84,39.86,204594.0,26.2551,26.2617,26.2419,26.2551,204594.0
2017-11-13 15:50:00,39.86,39.88,39.85,39.88,293956.0,26.2551,26.2683,26.2485,26.2683,293956.0
2017-11-14 09:30:00,39.8,39.81,39.7,39.73,250360.0,26.2156,26.2222,26.1497,26.1695,250360.0
2017-11-14 09:40:00,39.73,39.76,39.67,39.67,143713.0,26.1695,26.1892,26.13,26.13,143713.0
2017-11-14 09:50:00,39.67,39.71,39.65,39.68,137590.0,26.13,26.1563,26.1168,26.1366,137590.0
2017-11-14 10:00:00,39.67,39.68,39.53,39.63,206987.0,26.13,26.1366,26.0378,26.1036,206987.0
2017-11-14 10:10:00,39.63,39.67,39.56,39.65,88100.0,26.1036,26.13,26.0575,26.1168,88100.0
2017-11-14 10:20:00,39.66,39.72,39.59,39.61,148501.0,26.1234,26.1629,26.0773,26.0904,148501.0
2017-11-14 10:30:00,39.61,39.65,39.54,39.64,140237.0,26.0904,26.1168,26.0443,26.1102,140237.0
2017-11-14 10:40:00,39.65,39.72,39.62,39.72,110615.0,26.1168,26.1629,26.097,26.1629,110615.0
2017-11-14 10:50:00,39.71,39.74,39.65,39.68,218613.0,26.1563,26.1761,26.1168,26.1366,218613.0
2017-11-14 11:00:00,39.68,39.68,39.61,39.66,83357.0,26.1366,26.1366,26.0904,26.1234,83357.0
2017-11-14 11:10:00,39.66,39.68,39.64,39.65,81276.0,26.1234,26.1366,26.1102,26.1168,81276.0
2017-11-14 11:20:00,39.64,39.66,39.6,39.63,86127.0,26.1102,26.1234,26.0839,26.1036,86127.0
2017-11-14 11:30:00,39.63,39.67,39.59,39.65,180962.0,26.1036,26.13,26.0773,26.1168,180962.0
2017-11-14 11:40:00,39.65,39.71,39.63,39.69,91621.0,26.1168,26.1563,26.1036,26.1431,91621.0
2017-11-14 11:50:00,39.69,39.71,39.66,39.68,38462.0,26.1431,26.1563,26.1234,26.1366,38462.0
2017-11-14 12:00:00,39.67,39.7,39.67,39.69,45614.0,26.13,26.1497,26.13,26.1431,45614.0
2017-11-14 12:10:00,39.69,39.69,39.64,39.67,41271.0,26.1431,26.1431,26.1102,26.13,41271.0
2017-11-14 12:20:00,39.66,39.7,39.65,39.66,67749.0,26.1234,26.1497,26.1168,26.1234,67749.0
2017-11-14 12:30:00,39.66,39.72,39.65,39.72,54864.0,26.1234,26.1629,26.1168,26.1629,54864.0
2017-11-14 12:40:00,39.71,39.72,39.69,39.7,39063.0,26.1563,26.1629,26.1431,26.1497,39063.0
2017-11-14 12:50:00,39.7,39.72,39.66,39.71,51291.0,26.1497,26.1629,26.1234,26.1563,51291.0
2017-11-14 13:00:00,39.71,39.75,39.7,39.74,35552.0,26.1563,26.1827,26.1497,26.1761,35552.0
2017-11-14 13:10:00,39.75,39.76,39.74,39.75,41950.0,26.1827,26.1892,26.1761,26.1827,41950.0
2017-11-14 13:20:00,39.74,39.77,39.72,39.75,32786.0,26.1761,26.1958,26.1629,26.1827,32786.0
2017-11-14 13:30:00,39.75,39.76,39.73,39.73,23410.0,26.1827,26.1892,26.1695,26.1695,23410.0
2017-11-14 13:40:00,39.73,39.76,39.72,39.75,44993.0,26.1695,26.1892,26.1629,26.1827,44993.0
2017-11-14 13:50:00,39.75,39.76,39.72,39.74,22403.0,26.1827,26.1892,26.1629,26.1761,22403.0
2017-11-14 14:00:00,39.73,39.74,39.71,39.72,47715.0,26.1695,26.1761,26.1563,26.1629,47715.0
2017-11-14 14:10:00,39.72,39.73,39.7,39.72,33519.0,26.1629,26.1695,26.1497,26.1629,33519.0
2017-11-14 14:20:00,39.71,39.73,39.68,39.7,53133.0,26.1563,26.1695,26.1366,26.1497,53133.0
2017-11-14 14:30:00,39.7,39.72,39.67,39.71,41800.0,26.1497,26.1629,26.13,26.1563,41800.0
2017-11-14 14:40:00,39.7,39.72,39.7,39.7,42467.0,26.1497,26.1629,26.1497,26.1497,42467.0
2017-11-14 14:50:00,39.7,39.73,39.7,39.72,41618.0,26.1497,26.1695,26.1497,26.1629,41618.0
2017-11-14 15:00:00,39.72,39.75,39.7,39.71,54990.0,26.1629,26.1827,26.1497,26.1563,54990.0
2017-11-14 15:10:00,39.71,39.72,39.67,39.67,31457.0,26.1563,26.1629,26.13,26.13,31457.0
2017-11-14 15:20:00,39.67,39.67,39.64,39.66,54254.0,26.13,26.13,26.1102,26.1234,54254.0
2017-11-14 15:30:00,39.66,39.67,39.64,39.65,91806.0,26.1234,26.13,26.1102,26.1168,91806.0
2017-11-14 15:40:00,39.65,39.65,39.61,39.63,127492.0,26.1168,26.1168,26.0904,26.1036,127492.0
2017-11-14 15:50:00,39.63,39.64,39.59,39.62,300597.0,26.1036,26.1102,26.0773,26.097,300597.0
2017-11-15 09:30:00,39.21,39.29,39.1,39.22,383452.0,25.827,25.8797,25.7545,25.8336,383452.0
2017-11-15 09:40:00,39.22,39.23,39.1,39.1,228202.0,25.8336,25.8401,25.7545,25.7545,228202.0
2017-11-15 09:50:00,39.1,39.11,39.04,39.05,166667.0,25.7545,25.7611,25.715,25.7216,166667.0
2017-11-15 10:00:00,39.05,39.09,39.03,39.08,156149.0,25.7216,25.7479,25.7084,25.7413,156149.0
2017-11-15 10:10:00,39.08,39.1,39.02,39.04,108618.0,25.7413,25.7545,25.7018,25.715,108618.0
2017-11-15 10:20:00,39.03,39.04,38.94,38.96,204963.0,25.7084,25.715,25.6491,25.6623,204963.0
2017-11-15 10:30:00,38.96,39.02,38.94,39.0,123344.0,25.6623,25.7018,25.6491,25.6886,123344.0
2017-11-15 10:40:00,39.0,39.08,39.0,39.07,133053.0,25.6886,25.7413,25.6886,25.7348,133053.0
2017-11-15 10:50:00,39.07,39.12,38.99,39.12,125221.0,25.7348,25.7677,25.6821,25.7677,125221.0
2017-11-15 11:00:00,39.12,39.16,39.08,39.09,84692.0,25.7677,25.794,25.7413,25.7479,84692.0
2017-11-15 11:10:00,39.09,39.12,39.07,39.09,75154.0,25.7479,25.7677,25.7348,25.7479,75154.0
2017-11-15 11:20:00,39.09,39.15,39.09,39.12,160360.0,25.7479,25.7875,25.7479,25.7677,160360.0
2017-11-15 11:30:00,39.12,39.14,39.03,39.07,110442.0,25.7677,25.7809,25.7084,25.7348,110442.0
2017-11-15 11:40:00,39.07,39.14,39.07,39.12,47174.0,25.7348,25.7809,25.7348,25.7677,47174.0
2017-11-15 11:50:00,39.11,39.12,39.07,39.08,34406.0,25.7611,25.7677,25.7348,25.7413,34406.0
2017-11-15 12:00:00,39.07,39.08,39.04,39.06,85725.0,25.7348,25.7413,25.715,25.7282,85725.0
2017-11-15 12:10:00,39.06,39.11,39.06,39.1,69477.0,25.7282,25.7611,25.7282,25.7545,69477.0
2017-11-15 12:20:00,39.1,39.11,39.07,39.09,48650.0,25.7545,25.7611,25.7348,25.7479,48650.0
2017-11-15 12:30:00,39.09,39.15,39.08,39.15,40199.0,25.7479,25.7875,25.7413,25.7875,40199.0
2017-11-15 12:40:00,39.15,39.16,39.12,39.14,33476.0,25.7875,25.794,25.7677,25.7809,33476.0
2017-11-15 12:50:00,39.14,39.16,39.12,39.13,133040.0,25.7809,25.794,25.7677,25.7743,133040.0
2017-11-15 13:00:00,39.13,39.16,39.11,39.14,67985.0,25.7743,25.794,25.7611,25.7809,67985.0
2017-11-15 13:10:00,39.14,39.17,39.13,39.15,44179.0,25.7809,25.8006,25.7743,25.7875,44179.0
2017-11-15 13:20:00,39.15,39.15,39.11,39.14,35411.0,25.7875,25.7875,25.7611,25.7809,35411.0
2017-11-15 13:30:00,39.13,39.17,39.12,39.14,39684.0,25.7743,25.8006,25.7677,25.7809,39684.0
2017-11-15 13:40:00,39.14,39.18,39.13,39.18,37781.0,25.7809,25.8072,25.7743,25.8072,37781.0
2017-11-15 13:50:00,39.18,39.18,39.12,39.13,48194.0,25.8072,25.8072,25.7677,25.7743,48194.0
2017-11-15 14:00:00,39.14,39.17,39.13,39.14,54346.0,25.7809,25.8006,25.7743,25.7809,54346.0
2017-11-15 14:10:00,39.13,39.16,39.13,39.16,35471.0,25.7743,25.794,25.7743,25.794,35471.0
2017-11-15 14:20:00,39.16,39.19,39.16,39.17,70253.0,25.794,25.8138,25.794,25.8006,70253.0
2017-11-15 14:30:00,39.18,39.2,39.17,39.19,75901.0,25.8072,25.8204,25.8006,25.8138,75901.0
2017-11-15 14:40:00,39.18,39.19,39.16,39.16,34148.0,25.8072,25.8138,25.794,25.794,34148.0
2017-11-15 14:50:00,39.17,39.2,39.15,39.15,86260.0,25.8006,25.8204,25.7875,25.7875,86260.0
2017-11-15 15:00:00,39.16,39.18,39.15,39.18,47264.0,25.794,25.8072,25.7875,25.8072,47264.0
2017-11-15 15:10:00,39.18,39.18,39.16,39.18,55215.0,25.8072,25.8072,25.794,25.8072,55215.0
2017-11-15 15:20:00,39.18,39.19,39.16,39.17,101247.0,25.8072,25.8138,25.794,25.8006,101247.0
2017-11-15 15:30:00,39.16,39.18,39.15,39.16,85242.0,25.794,25.8072,25.7875,25.794,85242.0
2017-11-15 15:40:00,39.16,39.17,39.12,39.13,167694.0,25.794,25.8006,25.7677,25.7743,167694.0
2017-11-15 15:50:00,39.13,39.13,39.08,39.09,241975.0,25.7743,25.7743,25.7413,25.7479,241975.0
2017-11-16 09:30:00,39.03,39.04,38.93,38.94,201030.0,25.7084,25.715,25.6425,25.6491,201030.0
2017-11-16 09:40:00,38.94,38.96,38.81,38.88,200803.0,25.6491,25.6623,25.5635,25.6096,200803.0
2017-11-16 09:50:00,38.88,38.91,38.82,38.9,178582.0,25.6096,25.6294,25.5701,25.6228,178582.0
2017-11-16 10:00:00,38.9,38.97,38.88,38.93,174984.0,25.6228,25.6689,25.6096,25.6425,174984.0
2017-11-16 10:10:00,38.93,38.99,38.91,38.96,91382.0,25.6425,25.6821,25.6294,25.6623,91382.0
2017-11-16 10:20:00,38.96,38.98,38.92,38.95,62170.0,25.6623,25.6755,25.636,25.6557,62170.0
2017-11-16 10:30:00,38.95,38.97,38.92,38.95,42564.0,25.6557,25.6689,25.636,25.6557,42564.0
2017-11-16 10:40:00,38.94,38.99,38.91,38.93,76854.0,25.6491,25.6821,25.6294,25.6425,76854.0
2017-11-16 10:50:00,38.92,38.95,38.88,38.9,191418.0,25.636,25.6557,25.6096,25.6228,191418.0
2017-11-16 11:00:00,38.9,38.98,38.88,38.96,108910.0,25.6228,25.6755,25.6096,25.6623,108910.0
2017-11-16 11:10:00,38.96,38.97,38.91,38.93,68102.0,25.6623,25.6689,25.6294,25.6425,68102.0
2017-11-16 11:20:00,38.92,38.93,38.85,38.86,86427.0,25.636,25.6425,25.5898,25.5964,86427.0
2017-11-16 11:30:00,38.86,38.88,38.82,38.82,95058.0,25.5964,25.6096,25.5701,25.5701,95058.0
2017-11-16 11:40:00,38.82,38.84,38.8,38.81,61121.0,25.5701,25.5833,25.5569,25.5635,61121.0
2017-11-16 11:50:00,38.8,38.83,38.78,38.83,61740.0,25.5569,25.5767,25.5437,25.5767,61740.0
2017-11-16 12:00:00,38.83,38.84,38.77,38.79,55506.0,25.5767,25.5833,25.5372,25.5503,55506.0
2017-11-16 12:10:00,38.78,38.82,38.77,38.79,77342.0,25.5437,25.5701,25.5372,25.5503,77342.0
2017-11-16 12:20:00,38.79,38.81,38.78,38.8,68502.0,25.5503,25.5635,25.5437,25.5569,68502.0
2017-11-16 12:30:00,38.79,38.8,38.77,38.8,27006.0,25.5503,25.5569,25.5372,25.5569,27006.0
2017-11-16 12:40:00,38.8,38.82,38.79,38.8,35639.0,25.5569,25.5701,25.5503,25.5569,35639.0
2017-11-16 12:50:00,38.81,38.83,38.78,38.79,54084.0,25.5635,25.5767,25.5437,25.5503,54084.0
2017-11-16 13:00:00,38.79,38.83,38.79,38.81,55699.0,25.5503,25.5767,25.5503,25.5635,55699.0
2017-11-16 13:10:00,38.81,38.85,38.79,38.85,35062.0,25.5635,25.5898,25.5503,25.5898,35062.0
2017-11-16 13:20:00,38.84,38.86,38.77,38.78,49888.0,25.5833,25.5964,25.5372,25.5437,49888.0
2017-11-16 13:30:00,38.77,38.82,38.77,38.79,35070.0,25.5372,25.5701,25.5372,25.5503,35070.0
2017-11-16 13:40:00,38.79,38.81,38.78,38.81,38390.0,25.5503,25.5635,25.5437,25.5635,38390.0
2017-11-16 13:50:00,38.8,38.81,38.77,38.79,51219.0,25.5569,25.5635,25.5372,25.5503,51219.0
2017-11-16 14:00:00,38.79,38.83,38.78,38.82,58002.0,25.5503,25.5767,25.5437,25.5701,58002.0
2017-11-16 14:10:00,38.82,38.83,38.79,38.8,49301.0,25.5701,25.5767,25.5503,25.5569,49301.0
2017-11-16 14:20:00,38.8,38.82,38.78,38.79,45036.0,25.5569,25.5701,25.5437,25.5503,45036.0
2017-11-16 14:30:00,38.79,38.81,38.78,38.81,26950.0,25.5503,25.5635,25.5437,25.5635,26950.0
2017-11-16 14:40:00,38.81,38.83,38.79,38.8,55832.0,25.5635,25.5767,25.5503,25.5569,55832.0
2017-11-16 14:50:00,38.8,38.84,38.8,38.82,47909.0,25.5569,25.5833,25.5569,25.5701,47909.0
2017-11-16 15:00:00,38.82,38.84,38.81,38.81,70091.0,25.5701,25.5833,25.5635,25.5635,70091.0
2017-11-16 15:10:00,38.82,38.82,38.78,38.79,49183.0,25.5701,25.5701,25.5437,25.5503,49183.0
2017-11-16 15:20:00,38.79,38.79,38.77,38.79,51162.0,25.5503,25.5503,25.5372,25.5503,51162.0
2017-11-16 15:30:00,38.78,38.79,38.76,38.78,102089.0,25.5437,25.5503,25.5306,25.5437,102089.0
2017-11-16 15:40:00,38.77,38.81,38.76,38.77,127133.0,25.5372,25.5635,25.5306,25.5372,127133.0
2017-11-16 15:50:00,38.77,38.78,38.75,38.77,250902.0,25.5372,25.5437,25.524,25.5372,250902.0
2017-11-17 09:30:00,38.94,39.04,38.9,38.98,230040.0,25.6491,25.715,25.6228,25.6755,230040.0
2017-11-17 09:40:00,38.98,38.98,38.85,38.9,114972.0,25.6755,25.6755,25.5898,25.6228,114972.0
2017-11-17 09:50:00,38.9,38.99,38.89,38.96,123886.0,25.6228,25.6821,25.6162,25.6623,123886.0
2017-11-17 10:00:00,38.95,38.99,38.93,38.96,130662.0,25.6557,25.6821,25.6425,25.6623,130662.0
2017-11-17 10:10:00,38.96,39.02,38.92,39.02,98790.0,25.6623,25.7018,25.636,25.7018,98790.0
2017-11-17 10:20:00,39.02,39.1,39.02,39.07,201952.0,25.7018,25.7545,25.7018,25.7348,201952.0
2017-11-17 10:30:00,39.07,39.08,39.01,39.02,94019.0,25.7348,25.7413,25.6952,25.7018,94019.0
2017-11-17 10:40:00,39.02,39.1,39.02,39.05,82660.0,25.7018,25.7545,25.7018,25.7216,82660.0
2017-11-17 10:50:00,39.04,39.12,39.04,39.11,95006.0,25.715,25.7677,25.715,25.7611,95006.0
2017-11-17 11:00:00,39.12,39.12,39.03,39.04,80961.0,25.7677,25.7677,25.7084,25.715,80961.0
2017-11-17 11:10:00,39.05,39.12,39.03,39.12,72141.0,25.7216,25.7677,25.7084,25.7677,72141.0
2017-11-17 11:20:00,39.13,39.16,39.1,39.13,109952.0,25.7743,25.794,25.7545,25.7743,109952.0
2017-11-17 11:30:00,39.12,39.13,39.07,39.09,83147.0,25.7677,25.7743,25.7348,25.7479,83147.0
2017-11-17 11:40:00,39.08,39.08,39.05,39.07,25391.0,25.7413,25.7413,25.7216,25.7348,25391.0
2017-11-17 11:50:00,39.08,39.1,39.06,39.09,33141.0,25.7413,25.7545,25.7282,25.7479,33141.0
2017-11-17 12:00:00,39.09,39.09,39.05,39.06,39350.0,25.7479,25.7479,25.7216,25.7282,39350.0
2017-11-17 12:10:00,39.05,39.12,39.05,39.12,60025.0,25.7216,25.7677,25.7216,25.7677,60025.0
2017-11-17 12:20:00,39.12,39.12,39.07,39.09,55788.0,25.7677,25.7677,25.7348,25.7479,55788.0
2017-11-17 12:30:00,39.09,39.09,39.04,39.05,41682.0,25.7479,25.7479,25.715,25.7216,41682.0
2017-11-17 12:40:00,39.06,39.1,39.05,39.08,23673.0,25.7282,25.7545,25.7216,25.7413,23673.0
2017-11-17 12:50:00,39.08,39.1,39.07,39.09,25811.0,25.7413,25.7545,25.7348,25.7479,25811.0
2017-11-17 13:00:00,39.1,39.14,39.08,39.09,76435.0,25.7545,25.7809,25.7413,25.7479,76435.0
2017-11-17 13:10:00,39.08,39.12,39.08,39.09,52759.0,25.7413,25.7677,25.7413,25.7479,52759.0
2017-11-17 13:20:00,39.1,39.14,39.08,39.14,56385.0,25.7545,25.7809,25.7413,25.7809,56385.0
2017-11-17 13:30:00,39.14,39.15,39.13,39.14,58900.0,25.7809,25.7875,25.7743,25.7809,58900.0
2017-11-17 13:40:00,39.14,39.14,39.12,39.14,31274.0,25.7809,25.7809,25.7677,25.7809,31274.0
2017-11-17 13:50:00,39.14,39.16,39.1,39.1,54760.0,25.7809,25.794,25.7545,25.7545,54760.0
2017-11-17 14:00:00,39.11,39.14,39.1,39.11,17065.0,25.7611,25.7809,25.7545,25.7611,17065.0
2017-11-17 14:10:00,39.11,39.14,39.11,39.13,26130.0,25.7611,25.7809,25.7611,25.7743,26130.0
2017-11-17 14:20:00,39.13,39.14,39.09,39.12,26015.0,25.7743,25.7809,25.7479,25.7677,26015.0
2017-11-17 14:30:00,39.11,39.12,39.08,39.09,37837.0,25.7611,25.7677,25.7413,25.7479,37837.0
2017-11-17 14:40:00,39.09,39.11,39.08,39.11,31305.0,25.7479,25.7611,25.7413,25.7611,31305.0
2017-11-17 14:50:00,39.1,39.14,39.1,39.13,33090.0,25.7545,25.7809,25.7545,25.7743,33090.0
2017-11-17 15:00:00,39.14,39.16,39.13,39.16,95854.0,25.7809,25.794,25.7743,25.794,95854.0
2017-11-17 15:10:00,39.16,39.16,39.13,39.14,19605.0,25.794,25.794,25.7743,25.7809,19605.0
2017-11-17 15:20:00,39.14,39.14,39.13,39.13,31272.0,25.7809,25.7809,25.7743,25.7743,31272.0
2017-11-17 15:30:00,39.14,39.14,39.09,39.11,107528.0,25.7809,25.7809,25.7479,25.7611,107528.0
2017-11-17 15:40:00,39.11,39.11,39.05,39.07,147303.0,25.7611,25.7611,25.7216,25.7348,147303.0
2017-11-17 15:50:00,39.08,39.09,39.06,39.07,216549.0,25.7413,25.7479,25.7282,25.7348,216549.0
2017-11-20 09:30:00,39.09,39.21,39.07,39.1,182583.0,25.7479,25.827,25.7348,25.7545,182583.0
2017-11-20 09:40:00,39.1,39.11,39.05,39.07,123652.0,25.7545,25.7611,25.7216,25.7348,123652.0
2017-11-20 09:50:00,39.07,39.12,39.03,39.11,119265.0,25.7348,25.7677,25.7084,25.7611,119265.0
2017-11-20 10:00:00,39.11,39.12,39.02,39.08,115267.0,25.7611,25.7677,25.7018,25.7413,115267.0
2017-11-20 10:10:00,39.07,39.11,39.06,39.09,47782.0,25.7348,25.7611,25.7282,25.7479,47782.0
2017-11-20 10:20:00,39.09,39.13,39.08,39.12,73836.0,25.7479,25.7743,25.7413,25.7677,73836.0
2017-11-20 10:30:00,39.12,39.12,39.06,39.1,63348.0,25.7677,25.7677,25.7282,25.7545,63348.0
2017-11-20 10:40:00,39.1,39.12,39.08,39.11,68268.0,25.7545,25.7677,25.7413,25.7611,68268.0
2017-11-20 10:50:00,39.1,39.16,39.1,39.14,64306.0,25.7545,25.794,25.7545,25.7809,64306.0
2017-11-20 11:00:00,39.14,39.16,39.12,39.15,35357.0,25.7809,25.794,25.7677,25.7875,35357.0
2017-11-20 11:10:00,39.16,39.2,39.15,39.18,61075.0,25.794,25.8204,25.7875,25.8072,61075.0
2017-11-20 11:20:00,39.18,39.21,39.15,39.16,56851.0,25.8072,25.827,25.7875,25.794,56851.0
2017-11-20 11:30:00,39.18,39.19,39.04,39.1,288929.0,25.8072,25.8138,25.715,25.7545,288929.0
2017-11-20 11:40:00,39.11,39.14,39.09,39.13,71442.0,25.7611,25.7809,25.7479,25.7743,71442.0
2017-11-20 11:50:00,39.13,39.14,39.11,39.12,29005.0,25.7743,25.7809,25.7611,25.7677,29005.0
2017-11-20 12:00:00,39.12,39.15,39.11,39.13,41653.0,25.7677,25.7875,25.7611,25.7743,41653.0
2017-11-20 12:10:00,39.13,39.13,39.1,39.11,30253.0,25.7743,25.7743,25.7545,25.7611,30253.0
2017-11-20 12:20:00,39.11,39.11,39.07,39.08,41016.0,25.7611,25.7611,25.7348,25.7413,41016.0
2017-11-20 12:30:00,39.08,39.09,39.07,39.08,25418.0,25.7413,25.7479,25.7348,25.7413,25418.0
2017-11-20 12:40:00,39.08,39.08,39.05,39.05,50296.0,25.7413,25.7413,25.7216,25.7216,50296.0
2017-11-20 12:50:00,39.05,39.07,39.05,39.07,24056.0,25.7216,25.7348,25.7216,25.7348,24056.0
2017-11-20 13:00:00,39.07,39.07,39.05,39.05,18581.0,25.7348,25.7348,25.7216,25.7216,18581.0
2017-11-20 13:10:00,39.05,39.06,39.05,39.05,27744.0,25.7216,25.7282,25.7216,25.7216,27744.0
2017-11-20 13:20:00,39.05,39.05,39.02,39.03,44426.0,25.7216,25.7216,25.7018,25.7084,44426.0
2017-11-20 13:30:00,39.02,39.03,39.01,39.03,22857.0,25.7018,25.7084,25.6952,25.7084,22857.0
2017-11-20 13:40:00,39.02,39.06,39.02,39.03,22741.0,25.7018,25.7282,25.7018,25.7084,22741.0
2017-11-20 13:50:00,39.04,39.05,39.02,39.05,35894.0,25.715,25.7216,25.7018,25.7216,35894.0
2017-11-20 14:00:00,39.04,39.08,39.03,39.07,27773.0,25.715,25.7413,25.7084,25.7348,27773.0
2017-11-20 14:10:00,39.08,39.09,39.07,39.07,38788.0,25.7413,25.7479,25.7348,25.7348,38788.0
2017-11-20 14:20:00,39.08,39.11,39.07,39.11,40829.0,25.7413,25.7611,25.7348,25.7611,40829.0
2017-11-20 14:30:00,39.11,39.14,39.1,39.12,44381.0,25.7611,25.7809,25.7545,25.7677,44381.0
2017-11-20 14:40:00,39.12,39.12,39.09,39.1,29789.0,25.7677,25.7677,25.7479,25.7545,29789.0
2017-11-20 14:50:00,39.1,39.1,39.09,39.1,19573.0,25.7545,25.7545,25.7479,25.7545,19573.0
2017-11-20 15:00:00,39.1,39.12,39.09,39.1,49315.0,25.7545,25.7677,25.7479,25.7545,49315.0
2017-11-20 15:10:00,39.09,39.1,39.05,39.06,51538.0,25.7479,25.7545,25.7216,25.7282,51538.0
2017-11-20 15:20:00,39.06,39.09,39.06,39.08,61667.0,25.7282,25.7479,25.7282,25.7413,61667.0
2017-11-20 15:30:00,39.07,39.07,39.01,39.05,84535.0,25.7348,25.7348,25.6952,25.7216,84535.0
2017-11-20 15:40:00,39.04,39.05,39.0,39.03,103397.0,25.715,25.7216,25.6886,25.7084,103397.0
2017-11-20 15:50:00,39.03,39.05,38.99,39.01,201189.0,25.7084,25.7216,25.6821,25.6952,201189.0
2017-11-21 09:30:00,39.46,39.54,39.45,39.54,227948.0,25.9916,26.0443,25.9851,26.0443,227948.0
2017-11-21 09:40:00,39.54,39.55,39.47,39.54,81757.0,26.0443,26.0509,25.9982,26.0443,81757.0
2017-11-21 09:50:00,39.54,39.55,39.47,39.48,156436.0,26.0443,26.0509,25.9982,26.0048,156436.0
2017-11-21 10:00:00,39.48,39.55,39.48,39.52,91864.0,26.0048,26.0509,26.0048,26.0312,91864.0
2017-11-21 10:10:00,39.52,39.53,39.48,39.5,95159.0,26.0312,26.0378,26.0048,26.018,95159.0
2017-11-21 10:20:00,39.51,39.51,39.46,39.48,74669.0,26.0246,26.0246,25.9916,26.0048,74669.0
2017-11-21 10:30:00,39.48,39.49,39.44,39.46,98289.0,26.0048,26.0114,25.9785,25.9916,98289.0
2017-11-21 10:40:00,39.45,39.46,39.41,39.44,79352.0,25.9851,25.9916,25.9587,25.9785,79352.0
2017-11-21 10:50:00,39.44,39.44,39.34,39.37,102659.0,25.9785,25.9785,25.9126,25.9324,102659.0
2017-11-21 11:00:00,39.37,39.37,39.31,39.34,59922.0,25.9324,25.9324,25.8928,25.9126,59922.0
2017-11-21 11:10:00,39.34,39.38,39.28,39.29,59904.0,25.9126,25.9389,25.8731,25.8797,59904.0
2017-11-21 11:20:00,39.29,39.33,39.25,39.25,42787.0,25.8797,25.906,25.8533,25.8533,42787.0
2017-11-21 11:30:00,39.26,39.26,39.2,39.22,164263.0,25.8599,25.8599,25.8204,25.8336,164263.0
2017-11-21 11:40:00,39.22,39.23,39.18,39.21,62871.0,25.8336,25.8401,25.8072,25.827,62871.0
2017-11-21 11:50:00,39.22,39.24,39.2,39.22,77488.0,25.8336,25.8467,25.8204,25.8336,77488.0
2017-11-21 12:00:00,39.23,39.23,39.16,39.18,33864.0,25.8401,25.8401,25.794,25.8072,33864.0
2017-11-21 12:10:00,39.18,39.2,39.16,39.2,52856.0,25.8072,25.8204,25.794,25.8204,52856.0
2017-11-21 12:20:00,39.2,39.22,39.19,39.19,40073.0,25.8204,25.8336,25.8138,25.8138,40073.0
2017-11-21 12:30:00,39.2,39.2,39.15,39.17,34902.0,25.8204,25.8204,25.7875,25.8006,34902.0
2017-11-21 12:40:00,39.16,39.19,39.15,39.16,41539.0,25.794,25.8138,25.7875,25.794,41539.0
2017-11-21 12:50:00,39.16,39.17,39.15,39.16,41197.0,25.794,25.8006,25.7875,25.794,41197.0
2017-11-21 13:00:00,39.15,39.17,39.13,39.14,46510.0,25.7875,25.8006,25.7743,25.7809,46510.0
2017-11-21 13:10:00,39.14,39.17,39.11,39.17,53330.0,25.7809,25.8006,25.7611,25.8006,53330.0
2017-11-21 13:20:00,39.16,39.18,39.15,39.17,60825.0,25.794,25.8072,25.7875,25.8006,60825.0
2017-11-21 13:30:00,39.18,39.18,39.13,39.13,100935.0,25.8072,25.8072,25.7743,25.7743,100935.0
2017-11-21 13:40:00,39.14,39.15,39.11,39.11,31132.0,25.7809,25.7875,25.7611,25.7611,31132.0
2017-11-21 13:50:00,39.11,39.15,39.11,39.12,36660.0,25.7611,25.7875,25.7611,25.7677,36660.0
2017-11-21 14:00:00,39.12,39.13,39.09,39.12,66792.0,25.7677,25.7743,25.7479,25.7677,66792.0
2017-11-21 14:10:00,39.12,39.14,39.11,39.14,50429.0,25.7677,25.7809,25.7611,25.7809,50429.0
2017-11-21 14:20:00,39.13,39.18,39.12,39.18,56652.0,25.7743,25.8072,25.7677,25.8072,56652.0
2017-11-21 14:30:00,39.18,39.18,39.15,39.16,53673.0,25.8072,25.8072,25.7875,25.794,53673.0
2017-11-21 14:40:00,39.16,39.17,39.14,39.14,78482.0,25.794,25.8006,25.7809,25.7809,78482.0
2017-11-21 14:50:00,39.15,39.16,39.13,39.14,43197.0,25.7875,25.794,25.7743,25.7809,43197.0
2017-11-21 15:00:00,39.14,39.16,39.14,39.15,27461.0,25.7809,25.794,25.7809,25.7875,27461.0
2017-11-21 15:10:00,39.14,39.15,39.13,39.14,33425.0,25.7809,25.7875,25.7743,25.7809,33425.0
2017-11-21 15:20:00,39.14,39.14,39.11,39.12,46510.0,25.7809,25.7809,25.7611,25.7677,46510.0
2017-11-21 15:30:00,39.12,39.13,39.11,39.13,59174.0,25.7677,25.7743,25.7611,25.7743,59174.0
2017-11-21 15:40:00,39.12,39.14,39.11,39.12,91715.0,25.7677,25.7809,25.7611,25.7677,91715.0
2017-11-21 15:50:00,39.12,39.15,39.1,39.12,412693.0,25.7677,25.7875,25.7545,25.7677,412693.0
2017-11-22 09:30:00,39.57,39.64,39.56,39.57,333247.0,26.0641,26.1102,26.0575,26.0641,333247.0
2017-11-22 09:40:00,39.57,39.66,39.57,39.66,125824.0,26.0641,26.1234,26.0641,26.1234,125824.0
2017-11-22 09:50:00,39.66,39.71,39.62,39.62,174982.0,26.1234,26.1563,26.097,26.097,174982.0
2017-11-22 10:00:00,39.62,39.64,39.61,39.62,103847.0,26.097,26.1102,26.0904,26.097,103847.0
2017-11-22 10:10:00,39.61,39.68,39.59,39.67,85039.0,26.0904,26.1366,26.0773,26.13,85039.0
2017-11-22 10:20:00,39.67,39.68,39.6,39.64,199485.0,26.13,26.1366,26.0839,26.1102,199485.0
2017-11-22 10:30:00,39.65,39.65,39.52,39.55,165498.0,26.1168,26.1168,26.0312,26.0509,165498.0
2017-11-22 10:40:00,39.55,39.62,39.54,39.59,126462.0,26.0509,26.097,26.0443,26.0773,126462.0
2017-11-22 10:50:00,39.6,39.67,39.6,39.66,89258.0,26.0839,26.13,26.0839,26.1234,89258.0
2017-11-22 11:00:00,39.67,39.73,39.65,39.72,133621.0,26.13,26.1695,26.1168,26.1629,133621.0
2017-11-22 11:10:00,39.72,39.72,39.62,39.63,81092.0,26.1629,26.1629,26.097,26.1036,81092.0
2017-11-22 11:20:00,39.63,39.63,39.53,39.54,53776.0,26.1036,26.1036,26.0378,26.0443,53776.0
2017-11-22 11:30:00,39.54,39.67,39.52,39.61,280606.0,26.0443,26.13,26.0312,26.0904,280606.0
2017-11-22 11:40:00,39.62,39.63,39.59,39.62,38510.0,26.097,26.1036,26.0773,26.097,38510.0
2017-11-22 11:50:00,39.62,39.63,39.6,39.63,25062.0,26.097,26.1036,26.0839,26.1036,25062.0
2017-11-22 12:00:00,39.63,39.65,39.62,39.64,48840.0,26.1036,26.1168,26.097,26.1102,48840.0
2017-11-22 12:10:00,39.65,39.65,39.61,39.63,44305.0,26.1168,26.1168,26.0904,26.1036,44305.0
2017-11-22 12:20:00,39.63,39.63,39.58,39.6,39835.0,26.1036,26.1036,26.0707,26.0839,39835.0
2017-11-22 12:30:00,39.61,39.63,39.6,39.62,42760.0,26.0904,26.1036,26.0839,26.097,42760.0
2017-11-22 12:40:00,39.63,39.65,39.62,39.62,50040.0,26.1036,26.1168,26.097,26.097,50040.0
2017-11-22 12:50:00,39.62,39.65,39.6,39.63,44070.0,26.097,26.1168,26.0839,26.1036,44070.0
2017-11-22 13:00:00,39.63,39.65,39.61,39.64,38760.0,26.1036,26.1168,26.0904,26.1102,38760.0
2017-11-22 13:10:00,39.65,39.65,39.62,39.62,17468.0,26.1168,26.1168,26.097,26.097,17468.0
2017-11-22 13:20:00,39.62,39.71,39.61,39.71,125407.0,26.097,26.1563,26.0904,26.1563,125407.0
2017-11-22 13:30:00,39.7,39.74,39.7,39.73,70570.0,26.1497,26.1761,26.1497,26.1695,70570.0
2017-11-22 13:40:00,39.74,39.75,39.72,39.73,54915.0,26.1761,26.1827,26.1629,26.1695,54915.0
2017-11-22 13:50:00,39.73,39.74,39.71,39.73,33028.0,26.1695,26.1761,26.1563,26.1695,33028.0
2017-11-22 14:00:00,39.73,39.77,39.72,39.77,72746.0,26.1695,26.1958,26.1629,26.1958,72746.0
2017-11-22 14:10:00,39.77,39.78,39.74,39.77,38085.0,26.1958,26.2024,26.1761,26.1958,38085.0
2017-11-22 14:20:00,39.77,39.78,39.74,39.77,58700.0,26.1958,26.2024,26.1761,26.1958,58700.0
2017-11-22 14:30:00,39.77,39.81,39.77,39.8,54538.0,26.1958,26.2222,26.1958,26.2156,54538.0
2017-11-22 14:40:00,39.8,39.82,39.76,39.79,49031.0,26.2156,26.2288,26.1892,26.209,49031.0
2017-11-22 14:50:00,39.79,39.8,39.75,39.76,39201.0,26.209,26.2156,26.1827,26.1892,39201.0
2017-11-22 15:00:00,39.76,39.78,39.75,39.77,54801.0,26.1892,26.2024,26.1827,26.1958,54801.0
2017-11-22 15:10:00,39.78,39.81,39.77,39.81,27939.0,26.2024,26.2222,26.1958,26.2222,27939.0
2017-11-22 15:20:00,39.8,39.82,39.79,39.8,57257.0,26.2156,26.2288,26.209,26.2156,57257.0
2017-11-22 15:30:00,39.8,39.8,39.77,39.8,60624.0,26.2156,26.2156,26.1958,26.2156,60624.0
2017-11-22 15:40:00,39.79,39.8,39.78,39.79,91022.0,26.209,26.2156,26.2024,26.209,91022.0
2017-11-22 15:50:00,39.79,39.8,39.77,39.77,290808.0,26.209,26.2156,26.1958,26.1958,290808.0
2017-11-24 09:30:00,39.94,39.98,39.91,39.93,166285.0,26.3078,26.3342,26.2881,26.3012,166285.0
2017-11-24 09:40:00,39.93,39.99,39.91,39.98,102511.0,26.3012,26.3407,26.2881,26.3342,102511.0
2017-11-24 09:50:00,39.98,40.0,39.94,39.99,85631.0,26.3342,26.3473,26.3078,26.3407,85631.0
2017-11-24 10:00:00,40.0,40.0,39.91,39.92,89241.0,26.3473,26.3473,26.2881,26.2946,89241.0
2017-11-24 10:10:00,39.93,39.98,39.93,39.96,51192.0,26.3012,26.3342,26.3012,26.321,51192.0
2017-11-24 10:20:00,39.96,39.97,39.93,39.96,58770.0,26.321,26.3276,26.3012,26.321,58770.0
2017-11-24 10:30:00,39.95,40.01,39.95,40.01,123384.0,26.3144,26.3539,26.3144,26.3539,123384.0
2017-11-24 10:40:00,40.01,40.06,39.99,40.06,149682.0,26.3539,26.3869,26.3407,26.3869,149682.0
2017-11-24 10:50:00,40.06,40.11,40.05,40.11,65145.0,26.3869,26.4198,26.3803,26.4198,65145.0
2017-11-24 11:00:00,40.1,40.12,40.08,40.1,104661.0,26.4132,26.4264,26.4,26.4132,104661.0
2017-11-24 11:10:00,40.09,40.1,40.06,40.09,56904.0,26.4066,26.4132,26.3869,26.4066,56904.0
2017-11-24 11:20:00,40.09,40.1,40.05,40.09,58990.0,26.4066,26.4132,26.3803,26.4066,58990.0
2017-11-24 11:30:00,40.09,40.11,40.03,40.09,131885.0,26.4066,26.4198,26.3671,26.4066,131885.0
2017-11-24 11:40:00,40.09,40.09,40.05,40.07,71676.0,26.4066,26.4066,26.3803,26.3934,71676.0
2017-11-24 11:50:00,40.07,40.13,40.07,40.12,38533.0,26.3934,26.433,26.3934,26.4264,38533.0
2017-11-24 12:00:00,40.13,40.13,40.08,40.1,33628.0,26.433,26.433,26.4,26.4132,33628.0
2017-11-24 12:10:00,40.09,40.13,40.08,40.12,81061.0,26.4066,26.433,26.4,26.4264,81061.0
2017-11-24 12:20:00,40.11,40.12,40.09,40.1,43032.0,26.4198,26.4264,26.4066,26.4132,43032.0
2017-11-24 12:30:00,40.09,40.1,40.07,40.09,65793.0,26.4066,26.4132,26.3934,26.4066,65793.0
2017-11-24 12:40:00,40.09,40.1,40.06,40.07,102718.0,26.4066,26.4132,26.3869,26.3934,102718.0
2017-11-24 12:50:00,40.06,40.07,40.04,40.04,122480.0,26.3869,26.3934,26.3737,26.3737,122480.0
2017-11-27 09:30:00,40.0,40.03,39.95,39.97,252667.0,26.3473,26.3671,26.3144,26.3276,252667.0
2017-11-27 09:40:00,39.97,39.97,39.86,39.87,193585.0,26.3276,26.3276,26.2551,26.2617,193585.0
2017-11-27 09:50:00,39.86,39.87,39.8,39.85,101376.0,26.2551,26.2617,26.2156,26.2485,101376.0
2017-11-27 10:00:00,39.85,39.86,39.76,39.79,83763.0,26.2485,26.2551,26.1892,26.209,83763.0
2017-11-27 10:10:00,39.79,39.81,39.73,39.73,90763.0,26.209,26.2222,26.1695,26.1695,90763.0
2017-11-27 10:20:00,39.74,39.79,39.71,39.79,98569.0,26.1761,26.209,26.1563,26.209,98569.0
2017-11-27 10:30:00,39.79,39.8,39.73,39.73,56371.0,26.209,26.2156,26.1695,26.1695,56371.0
2017-11-27 10:40:00,39.74,39.8,39.72,39.78,80923.0,26.1761,26.2156,26.1629,26.2024,80923.0
2017-11-27 10:50:00,39.79,39.81,39.77,39.78,57072.0,26.209,26.2222,26.1958,26.2024,57072.0
2017-11-27 11:00:00,39.78,39.83,39.77,39.83,56136.0,26.2024,26.2354,26.1958,26.2354,56136.0
2017-11-27 11:10:00,39.83,39.84,39.76,39.79,144257.0,26.2354,26.2419,26.1892,26.209,144257.0
2017-11-27 11:20:00,39.79,39.8,39.7,39.7,75314.0,26.209,26.2156,26.1497,26.1497,75314.0
2017-11-27 11:30:00,39.71,39.77,39.64,39.64,147047.0,26.1563,26.1958,26.1102,26.1102,147047.0
2017-11-27 11:40:00,39.65,39.65,39.62,39.63,42522.0,26.1168,26.1168,26.097,26.1036,42522.0
2017-11-27 11:50:00,39.63,39.63,39.62,39.63,36375.0,26.1036,26.1036,26.097,26.1036,36375.0
2017-11-27 12:00:00,39.63,39.63,39.59,39.6,67704.0,26.1036,26.1036,26.0773,26.0839,67704.0
2017-11-27 12:10:00,39.61,39.62,39.6,39.61,43781.0,26.0904,26.097,26.0839,26.0904,43781.0
2017-11-27 12:20:00,39.61,39.62,39.55,39.55,58786.0,26.0904,26.097,26.0509,26.0509,58786.0
2017-11-27 12:30:00,39.55,39.58,39.54,39.56,72721.0,26.0509,26.0707,26.0443,26.0575,72721.0
2017-11-27 12:40:00,39.56,39.57,39.54,39.55,40377.0,26.0575,26.0641,26.0443,26.0509,40377.0
2017-11-27 12:50:00,39.55,39.58,39.55,39.58,51994.0,26.0509,26.0707,26.0509,26.0707,51994.0
2017-11-27 13:00:00,39.58,39.6,39.57,39.6,52104.0,26.0707,26.0839,26.0641,26.0839,52104.0
2017-11-27 13:10:00,39.59,39.65,39.59,39.65,68131.0,26.0773,26.1168,26.0773,26.1168,68131.0
2017-11-27 13:20:00,39.65,39.65,39.62,39.62,31837.0,26.1168,26.1168,26.097,26.097,31837.0
2017-11-27 13:30:00,39.62,39.63,39.57,39.58,113954.0,26.097,26.1036,26.0641,26.0707,113954.0
2017-11-27 13:40:00,39.59,39.62,39.58,39.61,42607.0,26.0773,26.097,26.0707,26.0904,42607.0
2017-11-27 13:50:00,39.62,39.62,39.59,39.61,25676.0,26.097,26.097,26.0773,26.0904,25676.0
2017-11-27 14:00:00,39.61,39.62,39.58,39.58,57522.0,26.0904,26.097,26.0707,26.0707,57522.0
2017-11-27 14:10:00,39.58,39.59,39.55,39.55,44408.0,26.0707,26.0773,26.0509,26.0509,44408.0
2017-11-27 14:20:00,39.55,39.58,39.55,39.55,46809.0,26.0509,26.0707,26.0509,26.0509,46809.0
2017-11-27 14:30:00,39.55,39.56,39.54,39.55,66085.0,26.0509,26.0575,26.0443,26.0509,66085.0
2017-11-27 14:40:00,39.55,39.56,39.53,39.55,87228.0,26.0509,26.0575,26.0378,26.0509,87228.0
2017-11-27 14:50:00,39.55,39.56,39.53,39.55,90490.0,26.0509,26.0575,26.0378,26.0509,90490.0
2017-11-27 15:00:00,39.55,39.56,39.52,39.54,130225.0,26.0509,26.0575,26.0312,26.0443,130225.0
2017-11-27 15:10:00,39.53,39.56,39.52,39.55,119309.0,26.0378,26.0575,26.0312,26.0509,119309.0
2017-11-27 15:20:00,39.54,39.55,39.52,39.52,110883.0,26.0443,26.0509,26.0312,26.0312,110883.0
2017-11-27 15:30:00,39.52,39.53,39.5,39.5,108354.0,26.0312,26.0378,26.018,26.018,108354.0
2017-11-27 15:40:00,39.5,39.51,39.48,39.51,319948.0,26.018,26.0246,26.0048,26.0246,319948.0
2017-11-27 15:50:00,39.51,39.52,39.49,39.5,302413.0,26.0246,26.0312,26.0114,26.018,302413.0
2017-11-28 09:30:00,39.83,39.9,39.78,39.89,248845.0,26.2354,26.2815,26.2024,26.2749,248845.0
2017-11-28 09:40:00,39.89,39.95,39.88,39.89,148475.0,26.2749,26.3144,26.2683,26.2749,148475.0
2017-11-28 09:50:00,39.9,39.95,39.88,39.92,78624.0,26.2815,26.3144,26.2683,26.2946,78624.0
2017-11-28 10:00:00,39.92,39.92,39.84,39.9,116298.0,26.2946,26.2946,26.2419,26.2815,116298.0
2017-11-28 10:10:00,39.9,39.94,39.88,39.91,96637.0,26.2815,26.3078,26.2683,26.2881,96637.0
2017-11-28 10:20:00,39.92,39.97,39.9,39.94,132516.0,26.2946,26.3276,26.2815,26.3078,132516.0
2017-11-28 10:30:00,39.94,39.96,39.9,39.95,95148.0,26.3078,26.321,26.2815,26.3144,95148.0
2017-11-28 10:40:00,39.96,40.0,39.94,39.94,130966.0,26.321,26.3473,26.3078,26.3078,130966.0
2017-11-28 10:50:00,39.95,39.95,39.84,39.87,118936.0,26.3144,26.3144,26.2419,26.2617,118936.0
2017-11-28 11:00:00,39.87,39.88,39.81,39.82,89277.0,26.2617,26.2683,26.2222,26.2288,89277.0
2017-11-28 11:10:00,39.81,39.83,39.78,39.82,59241.0,26.2222,26.2354,26.2024,26.2288,59241.0
2017-11-28 11:20:00,39.81,39.86,39.79,39.83,113288.0,26.2222,26.2551,26.209,26.2354,113288.0
2017-11-28 11:30:00,39.83,39.84,39.77,39.8,83272.0,26.2354,26.2419,26.1958,26.2156,83272.0
2017-11-28 11:40:00,39.8,39.8,39.77,39.78,48661.0,26.2156,26.2156,26.1958,26.2024,48661.0
2017-11-28 11:50:00,39.78,39.81,39.77,39.81,45069.0,26.2024,26.2222,26.1958,26.2222,45069.0
2017-11-28 12:00:00,39.81,39.83,39.8,39.83,37780.0,26.2222,26.2354,26.2156,26.2354,37780.0
2017-11-28 12:10:00,39.83,39.84,39.82,39.83,51794.0,26.2354,26.2419,26.2288,26.2354,51794.0
2017-11-28 12:20:00,39.84,39.89,39.83,39.86,49618.0,26.2419,26.2749,26.2354,26.2551,49618.0
2017-11-28 12:30:00,39.87,39.88,39.85,39.87,21859.0,26.2617,26.2683,26.2485,26.2617,21859.0
2017-11-28 12:40:00,39.87,39.91,39.84,39.9,106602.0,26.2617,26.2881,26.2419,26.2815,106602.0
2017-11-28 12:50:00,39.9,39.91,39.87,39.89,99025.0,26.2815,26.2881,26.2617,26.2749,99025.0
2017-11-28 13:00:00,39.89,39.95,39.89,39.93,112804.0,26.2749,26.3144,26.2749,26.3012,112804.0
2017-11-28 13:10:00,39.93,39.96,39.92,39.93,85876.0,26.3012,26.321,26.2946,26.3012,85876.0
2017-11-28 13:20:00,39.93,39.93,39.86,39.89,71048.0,26.3012,26.3012,26.2551,26.2749,71048.0
2017-11-28 13:30:00,39.88,39.89,39.86,39.88,96381.0,26.2683,26.2749,26.2551,26.2683,96381.0
2017-11-28 13:40:00,39.88,39.9,39.87,39.89,66221.0,26.2683,26.2815,26.2617,26.2749,66221.0
2017-11-28 13:50:00,39.89,39.89,39.85,39.87,64742.0,26.2749,26.2749,26.2485,26.2617,64742.0
2017-11-28 14:00:00,39.87,39.87,39.84,39.87,77125.0,26.2617,26.2617,26.2419,26.2617,77125.0
2017-11-28 14:10:00,39.87,39.89,39.85,39.87,119770.0,26.2617,26.2749,26.2485,26.2617,119770.0
2017-11-28 14:20:00,39.88,39.92,39.86,39.91,84612.0,26.2683,26.2946,26.2551,26.2881,84612.0
2017-11-28 14:30:00,39.92,39.93,39.9,39.9,120464.0,26.2946,26.3012,26.2815,26.2815,120464.0
2017-11-28 14:40:00,39.91,39.95,39.9,39.94,77521.0,26.2881,26.3144,26.2815,26.3078,77521.0
2017-11-28 14:50:00,39.94,39.96,39.93,39.95,62822.0,26.3078,26.321,26.3012,26.3144,62822.0
2017-11-28 15:00:00,39.95,39.95,39.89,39.9,118086.0,26.3144,26.3144,26.2749,26.2815,118086.0
2017-11-28 15:10:00,39.9,39.91,39.87,39.89,168251.0,26.2815,26.2881,26.2617,26.2749,168251.0
2017-11-28 15:20:00,39.9,39.96,39.89,39.92,110601.0,26.2815,26.321,26.2749,26.2946,110601.0
2017-11-28 15:30:00,39.93,39.94,39.9,39.91,128742.0,26.3012,26.3078,26.2815,26.2881,128742.0
2017-11-28 15:40:00,39.9,39.91,39.88,39.91,212134.0,26.2815,26.2881,26.2683,26.2881,212134.0
2017-11-28 15:50:00,39.91,39.93,39.88,39.91,369976.0,26.2881,26.3012,26.2683,26.2881,369976.0
2017-11-29 09:30:00,39.86,39.93,39.83,39.91,224393.0,26.2551,26.3012,26.2354,26.2881,224393.0
2017-11-29 09:40:00,39.91,39.92,39.87,39.88,101141.0,26.2881,26.2946,26.2617,26.2683,101141.0
2017-11-29 09:50:00,39.88,39.9,39.85,39.9,120132.0,26.2683,26.2815,26.2485,26.2815,120132.0
2017-11-29 10:00:00,39.91,39.97,39.88,39.97,92332.0,26.2881,26.3276,26.2683,26.3276,92332.0
2017-11-29 10:10:00,39.97,39.98,39.87,39.88,123618.0,26.3276,26.3342,26.2617,26.2683,123618.0
2017-11-29 10:20:00,39.87,39.92,39.87,39.88,134723.0,26.2617,26.2946,26.2617,26.2683,134723.0
2017-11-29 10:30:00,39.87,39.92,39.87,39.89,140285.0,26.2617,26.2946,26.2617,26.2749,140285.0
2017-11-29 10:40:00,39.89,39.95,39.87,39.93,114994.0,26.2749,26.3144,26.2617,26.3012,114994.0
2017-11-29 10:50:00,39.92,39.96,39.91,39.96,81146.0,26.2946,26.321,26.2881,26.321,81146.0
2017-11-29 11:00:00,39.96,39.99,39.93,39.93,71224.0,26.321,26.3407,26.3012,26.3012,71224.0
2017-11-29 11:10:00,39.92,39.93,39.87,39.89,79235.0,26.2946,26.3012,26.2617,26.2749,79235.0
2017-11-29 11:20:00,39.89,39.89,39.73,39.82,139603.0,26.2749,26.2749,26.1695,26.2288,139603.0
2017-11-29 11:30:00,39.82,39.85,39.76,39.79,249807.0,26.2288,26.2485,26.1892,26.209,249807.0
2017-11-29 11:40:00,39.79,39.79,39.7,39.71,61063.0,26.209,26.209,26.1497,26.1563,61063.0
2017-11-29 11:50:00,39.7,39.7,39.63,39.67,52438.0,26.1497,26.1497,26.1036,26.13,52438.0
2017-11-29 12:00:00,39.66,39.67,39.58,39.59,73639.0,26.1234,26.13,26.0707,26.0773,73639.0
2017-11-29 12:10:00,39.6,39.63,39.58,39.62,39399.0,26.0839,26.1036,26.0707,26.097,39399.0
2017-11-29 12:20:00,39.62,39.62,39.58,39.59,33574.0,26.097,26.097,26.0707,26.0773,33574.0
2017-11-29 12:30:00,39.59,39.61,39.55,39.61,55240.0,26.0773,26.0904,26.0509,26.0904,55240.0
2017-11-29 12:40:00,39.6,39.65,39.6,39.65,41071.0,26.0839,26.1168,26.0839,26.1168,41071.0
2017-11-29 12:50:00,39.64,39.7,39.64,39.66,32979.0,26.1102,26.1497,26.1102,26.1234,32979.0
2017-11-29 13:00:00,39.65,39.68,39.64,39.66,32294.0,26.1168,26.1366,26.1102,26.1234,32294.0
2017-11-29 13:10:00,39.66,39.67,39.64,39.65,25483.0,26.1234,26.13,26.1102,26.1168,25483.0
2017-11-29 13:20:00,39.65,39.65,39.63,39.64,24075.0,26.1168,26.1168,26.1036,26.1102,24075.0
2017-11-29 13:30:00,39.63,39.63,39.59,39.59,34151.0,26.1036,26.1036,26.0773,26.0773,34151.0
2017-11-29 13:40:00,39.59,39.62,39.57,39.6,111091.0,26.0773,26.097,26.0641,26.0839,111091.0
2017-11-29 13:50:00,39.61,39.66,39.6,39.65,55844.0,26.0904,26.1234,26.0839,26.1168,55844.0
2017-11-29 14:00:00,39.66,39.68,39.64,39.65,47645.0,26.1234,26.1366,26.1102,26.1168,47645.0
2017-11-29 14:10:00,39.65,39.7,39.65,39.69,44945.0,26.1168,26.1497,26.1168,26.1431,44945.0
2017-11-29 14:20:00,39.7,39.74,39.69,39.72,74323.0,26.1497,26.1761,26.1431,26.1629,74323.0
2017-11-29 14:30:00,39.71,39.72,39.68,39.7,28396.0,26.1563,26.1629,26.1366,26.1497,28396.0
2017-11-29 14:40:00,39.7,39.75,39.7,39.72,51067.0,26.1497,26.1827,26.1497,26.1629,51067.0
2017-11-29 14:50:00,39.72,39.73,39.7,39.73,37151.0,26.1629,26.1695,26.1497,26.1695,37151.0
2017-11-29 15:00:00,39.73,39.73,39.7,39.71,34673.0,26.1695,26.1695,26.1497,26.1563,34673.0
2017-11-29 15:10:00,39.71,39.73,39.69,39.72,45875.0,26.1563,26.1695,26.1431,26.1629,45875.0
2017-11-29 15:20:00,39.73,39.74,39.71,39.74,52323.0,26.1695,26.1761,26.1563,26.1761,52323.0
2017-11-29 15:30:00,39.73,39.75,39.7,39.72,52917.0,26.1695,26.1827,26.1497,26.1629,52917.0
2017-11-29 15:40:00,39.72,39.73,39.71,39.72,108464.0,26.1629,26.1695,26.1563,26.1629,108464.0
2017-11-29 15:50:00,39.72,39.74,39.71,39.72,230269.0,26.1629,26.1761,26.1563,26.1629,230269.0
2017-11-30 09:30:00,39.93,40.02,39.92,40.02,537461.0,26.3012,26.3605,26.2946,26.3605,537461.0
2017-11-30 09:40:00,40.01,40.09,39.96,39.96,136677.0,26.3539,26.4066,26.321,26.321,136677.0
2017-11-30 09:50:00,39.96,40.07,39.96,40.07,103335.0,26.321,26.3934,26.321,26.3934,103335.0
2017-11-30 10:00:00,40.06,40.06,40.01,40.06,153654.0,26.3869,26.3869,26.3539,26.3869,153654.0
2017-11-30 10:10:00,40.06,40.09,39.99,40.02,131157.0,26.3869,26.4066,26.3407,26.3605,131157.0
2017-11-30 10:20:00,40.02,40.03,39.93,40.02,164783.0,26.3605,26.3671,26.3012,26.3605,164783.0
2017-11-30 10:30:00,40.02,40.02,39.89,39.95,174149.0,26.3605,26.3605,26.2749,26.3144,174149.0
2017-11-30 10:40:00,39.94,40.03,39.91,39.97,151559.0,26.3078,26.3671,26.2881,26.3276,151559.0
2017-11-30 10:50:00,39.96,39.97,39.9,39.95,92872.0,26.321,26.3276,26.2815,26.3144,92872.0
2017-11-30 11:00:00,39.95,39.95,39.87,39.91,154418.0,26.3144,26.3144,26.2617,26.2881,154418.0
2017-11-30 11:10:00,39.91,40.01,39.91,39.95,141044.0,26.2881,26.3539,26.2881,26.3144,141044.0
2017-11-30 11:20:00,39.95,39.95,39.76,39.79,258935.0,26.3144,26.3144,26.1892,26.209,258935.0
2017-11-30 11:30:00,39.78,39.82,39.6,39.66,355201.0,26.2024,26.2288,26.0839,26.1234,355201.0
2017-11-30 11:40:00,39.66,39.69,39.6,39.62,78167.0,26.1234,26.1431,26.0839,26.097,78167.0
2017-11-30 11:50:00,39.62,39.62,39.54,39.55,132602.0,26.097,26.097,26.0443,26.0509,132602.0
2017-11-30 12:00:00,39.55,39.64,39.53,39.64,87042.0,26.0509,26.1102,26.0378,26.1102,87042.0
2017-11-30 12:10:00,39.64,39.68,39.62,39.63,98482.0,26.1102,26.1366,26.097,26.1036,98482.0
2017-11-30 12:20:00,39.64,39.64,39.6,39.61,88571.0,26.1102,26.1102,26.0839,26.0904,88571.0
2017-11-30 12:30:00,39.61,39.65,39.6,39.65,65630.0,26.0904,26.1168,26.0839,26.1168,65630.0
2017-11-30 12:40:00,39.65,39.73,39.64,39.73,139859.0,26.1168,26.1695,26.1102,26.1695,139859.0
2017-11-30 12:50:00,39.73,39.8,39.71,39.77,345098.0,26.1695,26.2156,26.1563,26.1958,345098.0
2017-11-30 13:00:00,39.77,39.82,39.76,39.77,133821.0,26.1958,26.2288,26.1892,26.1958,133821.0
2017-11-30 13:10:00,39.77,39.83,39.73,39.79,128217.0,26.1958,26.2354,26.1695,26.209,128217.0
2017-11-30 13:20:00,39.8,39.86,39.79,39.84,91503.0,26.2156,26.2551,26.209,26.2419,91503.0
2017-11-30 13:30:00,39.84,39.85,39.8,39.8,54828.0,26.2419,26.2485,26.2156,26.2156,54828.0
2017-11-30 13:40:00,39.8,39.83,39.8,39.83,102993.0,26.2156,26.2354,26.2156,26.2354,102993.0
2017-11-30 13:50:00,39.83,39.84,39.77,39.83,146074.0,26.2354,26.2419,26.1958,26.2354,146074.0
2017-11-30 14:00:00,39.83,39.88,39.81,39.88,122012.0,26.2354,26.2683,26.2222,26.2683,122012.0
2017-11-30 14:10:00,39.88,39.93,39.87,39.88,129073.0,26.2683,26.3012,26.2617,26.2683,129073.0
2017-11-30 14:20:00,39.88,39.94,39.86,39.94,86019.0,26.2683,26.3078,26.2551,26.3078,86019.0
2017-11-30 14:30:00,39.95,39.95,39.88,39.91,58472.0,26.3144,26.3144,26.2683,26.2881,58472.0
2017-11-30 14:40:00,39.91,39.93,39.89,39.91,57476.0,26.2881,26.3012,26.2749,26.2881,57476.0
2017-11-30 14:50:00,39.91,39.92,39.87,39.91,94622.0,26.2881,26.2946,26.2617,26.2881,94622.0
2017-11-30 15:00:00,39.91,39.93,39.89,39.91,138315.0,26.2881,26.3012,26.2749,26.2881,138315.0
2017-11-30 15:10:00,39.91,39.95,39.9,39.94,59654.0,26.2881,26.3144,26.2815,26.3078,59654.0
2017-11-30 15:20:00,39.94,39.96,39.93,39.95,81310.0,26.3078,26.321,26.3012,26.3144,81310.0
2017-11-30 15:30:00,39.95,39.96,39.93,39.96,197329.0,26.3144,26.321,26.3012,26.321,197329.0
2017-11-30 15:40:00,39.96,40.05,39.95,40.05,633659.0,26.321,26.3803,26.3144,26.3803,633659.0
2017-11-30 15:50:00,40.05,40.08,40.01,40.08,948109.0,26.3803,26.4,26.3539,26.4,948109.0
2017-12-01 09:30:00,39.88,40.0,39.85,40.0,453063.0,26.2683,26.3473,26.2485,26.3473,453063.0
2017-12-01 09:40:00,40.0,40.02,39.92,39.97,242413.0,26.3473,26.3605,26.2946,26.3276,242413.0
2017-12-01 09:50:00,39.97,40.08,39.95,40.02,192453.0,26.3276,26.4,26.3144,26.3605,192453.0
2017-12-01 10:00:00,39.99,40.05,39.98,40.01,154856.0,26.3407,26.3803,26.3342,26.3539,154856.0
2017-12-01 10:10:00,40.01,40.03,39.99,40.02,93188.0,26.3539,26.3671,26.3407,26.3605,93188.0
2017-12-01 10:20:00,40.01,40.02,39.9,39.91,233976.0,26.3539,26.3605,26.2815,26.2881,233976.0
2017-12-01 10:30:00,39.91,39.95,39.9,39.95,149463.0,26.2881,26.3144,26.2815,26.3144,149463.0
2017-12-01 10:40:00,39.95,40.03,39.95,40.0,170598.0,26.3144,26.3671,26.3144,26.3473,170598.0
2017-12-01 10:50:00,40.01,40.04,40.0,40.03,187248.0,26.3539,26.3737,26.3473,26.3671,187248.0
2017-12-01 11:00:00,40.03,40.11,40.02,40.1,295975.0,26.3671,26.4198,26.3605,26.4132,295975.0
2017-12-01 11:10:00,40.1,40.1,39.9,40.03,209042.0,26.4132,26.4132,26.2815,26.3671,209042.0
2017-12-01 11:20:00,40.02,40.03,39.87,39.89,135291.0,26.3605,26.3671,26.2617,26.2749,135291.0
2017-12-01 11:30:00,39.89,39.96,39.75,39.95,178909.0,26.2749,26.321,26.1827,26.3144,178909.0
2017-12-01 11:40:00,39.96,39.98,39.86,39.91,150018.0,26.321,26.3342,26.2551,26.2881,150018.0
2017-12-01 11:50:00,39.9,39.97,39.89,39.96,97784.0,26.2815,26.3276,26.2749,26.321,97784.0
2017-12-01 12:00:00,39.96,40.01,39.91,39.98,88927.0,26.321,26.3539,26.2881,26.3342,88927.0
2017-12-01 12:10:00,39.98,40.0,39.92,39.96,48247.0,26.3342,26.3473,26.2946,26.321,48247.0
2017-12-01 12:20:00,39.97,40.01,39.93,39.96,67705.0,26.3276,26.3539,26.3012,26.321,67705.0
2017-12-01 12:30:00,39.95,39.97,39.92,39.96,31944.0,26.3144,26.3276,26.2946,26.321,31944.0
2017-12-01 12:40:00,39.96,39.99,39.95,39.98,30825.0,26.321,26.3407,26.3144,26.3342,30825.0
2017-12-01 12:50:00,39.98,40.0,39.95,39.97,53148.0,26.3342,26.3473,26.3144,26.3276,53148.0
2017-12-01 13:00:00,39.97,39.98,39.91,39.91,39548.0,26.3276,26.3342,26.2881,26.2881,39548.0
2017-12-01 13:10:00,39.92,39.99,39.92,39.97,47562.0,26.2946,26.3407,26.2946,26.3276,47562.0
2017-12-01 13:20:00,39.98,39.98,39.93,39.95,91056.0,26.3342,26.3342,26.3012,26.3144,91056.0
2017-12-01 13:30:00,39.96,39.98,39.94,39.98,58544.0,26.321,26.3342,26.3078,26.3342,58544.0
2017-12-01 13:40:00,39.98,39.98,39.93,39.97,48314.0,26.3342,26.3342,26.3012,26.3276,48314.0
2017-12-01 13:50:00,39.97,40.0,39.95,39.98,44885.0,26.3276,26.3473,26.3144,26.3342,44885.0
2017-12-01 14:00:00,39.99,40.01,39.97,40.01,173875.0,26.3407,26.3539,26.3276,26.3539,173875.0
2017-12-01 14:10:00,40.0,40.01,39.96,39.96,50205.0,26.3473,26.3539,26.321,26.321,50205.0
2017-12-01 14:20:00,39.95,39.96,39.93,39.93,42297.0,26.3144,26.321,26.3012,26.3012,42297.0
2017-12-01 14:30:00,39.94,39.96,39.92,39.95,39038.0,26.3078,26.321,26.2946,26.3144,39038.0
2017-12-01 14:40:00,39.96,39.96,39.92,39.93,46259.0,26.321,26.321,26.2946,26.3012,46259.0
2017-12-01 14:50:00,39.92,39.93,39.92,39.92,33970.0,26.2946,26.3012,26.2946,26.2946,33970.0
2017-12-01 15:00:00,39.93,39.95,39.9,39.95,45275.0,26.3012,26.3144,26.2815,26.3144,45275.0
2017-12-01 15:10:00,39.96,39.96,39.94,39.95,21225.0,26.321,26.321,26.3078,26.3144,21225.0
2017-12-01 15:20:00,39.95,39.96,39.93,39.95,30578.0,26.3144,26.321,26.3012,26.3144,30578.0
2017-12-01 15:30:00,39.94,39.96,39.93,39.94,57270.0,26.3078,26.321,26.3012,26.3078,57270.0
2017-12-01 15:40:00,39.94,39.97,39.93,39.95,72347.0,26.3078,26.3276,26.3012,26.3144,72347.0
2017-12-01 15:50:00,39.95,39.98,39.92,39.96,355831.0,26.3144,26.3342,26.2946,26.321,355831.0
2017-12-04 09:30:00,39.83,39.86,39.76,39.83,185111.0,26.2354,26.2551,26.1892,26.2354,185111.0
2017-12-04 09:40:00,39.84,39.88,39.8,39.84,169870.0,26.2419,26.2683,26.2156,26.2419,169870.0
2017-12-04 09:50:00,39.84,39.89,39.84,39.85,177652.0,26.2419,26.2749,26.2419,26.2485,177652.0
2017-12-04 10:00:00,39.85,39.91,39.79,39.81,173932.0,26.2485,26.2881,26.209,26.2222,173932.0
2017-12-04 10:10:00,39.81,39.86,39.8,39.82,125171.0,26.2222,26.2551,26.2156,26.2288,125171.0
2017-12-04 10:20:00,39.83,39.84,39.77,39.81,216858.0,26.2354,26.2419,26.1958,26.2222,216858.0
2017-12-04 10:30:00,39.82,39.84,39.76,39.8,133232.0,26.2288,26.2419,26.1892,26.2156,133232.0
2017-12-04 10:40:00,39.8,39.86,39.74,39.79,130195.0,26.2156,26.2551,26.1761,26.209,130195.0
2017-12-04 10:50:00,39.8,39.81,39.63,39.75,172017.0,26.2156,26.2222,26.1036,26.1827,172017.0
2017-12-04 11:00:00,39.75,39.8,39.71,39.78,82086.0,26.1827,26.2156,26.1563,26.2024,82086.0
2017-12-04 11:10:00,39.78,39.82,39.75,39.82,61067.0,26.2024,26.2288,26.1827,26.2288,61067.0
2017-12-04 11:20:00,39.83,39.85,39.8,39.81,213521.0,26.2354,26.2485,26.2156,26.2222,213521.0
2017-12-04 11:30:00,39.82,39.89,39.81,39.89,93002.0,26.2288,26.2749,26.2222,26.2749,93002.0
2017-12-04 11:40:00,39.89,39.93,39.86,39.93,50292.0,26.2749,26.3012,26.2551,26.3012,50292.0
2017-12-04 11:50:00,39.92,39.93,39.9,39.91,86567.0,26.2946,26.3012,26.2815,26.2881,86567.0
2017-12-04 12:00:00,39.91,39.92,39.88,39.9,100751.0,26.2881,26.2946,26.2683,26.2815,100751.0
2017-12-04 12:10:00,39.9,39.91,39.83,39.84,98351.0,26.2815,26.2881,26.2354,26.2419,98351.0
2017-12-04 12:20:00,39.84,40.04,39.79,40.03,569997.0,26.2419,26.3737,26.209,26.3671,569997.0
2017-12-04 12:30:00,40.01,40.05,40.0,40.02,486369.0,26.3539,26.3803,26.3473,26.3605,486369.0
2017-12-04 12:40:00,40.02,40.26,40.01,40.19,399602.0,26.3605,26.5186,26.3539,26.4725,399602.0
2017-12-04 12:50:00,40.19,40.19,40.1,40.14,176969.0,26.4725,26.4725,26.4132,26.4395,176969.0
2017-12-04 13:00:00,40.14,40.16,40.09,40.09,103834.0,26.4395,26.4527,26.4066,26.4066,103834.0
2017-12-04 13:10:00,40.1,40.18,40.09,40.18,104850.0,26.4132,26.4659,26.4066,26.4659,104850.0
2017-12-04 13:20:00,40.18,40.24,40.18,40.24,81207.0,26.4659,26.5054,26.4659,26.5054,81207.0
2017-12-04 13:30:00,40.23,40.24,40.21,40.22,68017.0,26.4988,26.5054,26.4857,26.4922,68017.0
2017-12-04 13:40:00,40.21,40.22,40.18,40.2,106120.0,26.4857,26.4922,26.4659,26.4791,106120.0
2017-12-04 13:50:00,40.2,40.2,40.1,40.11,88812.0,26.4791,26.4791,26.4132,26.4198,88812.0
2017-12-04 14:00:00,40.11,40.12,40.09,40.11,74149.0,26.4198,26.4264,26.4066,26.4198,74149.0
2017-12-04 14:10:00,40.11,40.11,40.08,40.09,74162.0,26.4198,26.4198,26.4,26.4066,74162.0
2017-12-04 14:20:00,40.09,40.12,40.04,40.07,114443.0,26.4066,26.4264,26.3737,26.3934,114443.0
2017-12-04 14:30:00,40.06,40.07,40.01,40.02,74020.0,26.3869,26.3934,26.3539,26.3605,74020.0
2017-12-04 14:40:00,40.02,40.03,39.97,39.99,70286.0,26.3605,26.3671,26.3276,26.3407,70286.0
2017-12-04 14:50:00,39.98,40.0,39.96,39.98,69646.0,26.3342,26.3473,26.321,26.3342,69646.0
2017-12-04 15:00:00,39.97,39.98,39.92,39.95,97980.0,26.3276,26.3342,26.2946,26.3144,97980.0
2017-12-04 15:10:00,39.95,39.96,39.93,39.95,72478.0,26.3144,26.321,26.3012,26.3144,72478.0
2017-12-04 15:20:00,39.95,39.97,39.92,39.96,95723.0,26.3144,26.3276,26.2946,26.321,95723.0
2017-12-04 15:30:00,39.96,39.98,39.9,39.91,136805.0,26.321,26.3342,26.2815,26.2881,136805.0
2017-12-04 15:40:00,39.91,39.92,39.89,39.89,160983.0,26.2881,26.2946,26.2749,26.2749,160983.0
2017-12-04 15:50:00,39.9,39.93,39.89,39.92,439329.0,26.2815,26.3012,26.2749,26.2946,439329.0
2017-12-05 09:30:00,39.72,39.82,39.7,39.79,218919.0,26.1629,26.2288,26.1497,26.209,218919.0
2017-12-05 09:40:00,39.79,39.79,39.71,39.75,101268.0,26.209,26.209,26.1563,26.1827,101268.0
2017-12-05 09:50:00,39.76,39.76,39.66,39.66,130723.0,26.1892,26.1892,26.1234,26.1234,130723.0
2017-12-05 10:00:00,39.66,39.7,39.6,39.65,173992.0,26.1234,26.1497,26.0839,26.1168,173992.0
2017-12-05 10:10:00,39.65,39.7,39.63,39.7,114046.0,26.1168,26.1497,26.1036,26.1497,114046.0
2017-12-05 10:20:00,39.69,39.73,39.67,39.68,103654.0,26.1431,26.1695,26.13,26.1366,103654.0
2017-12-05 10:30:00,39.68,39.73,39.67,39.7,103856.0,26.1366,26.1695,26.13,26.1497,103856.0
2017-12-05 10:40:00,39.7,39.73,39.69,39.73,125324.0,26.1497,26.1695,26.1431,26.1695,125324.0
2017-12-05 10:50:00,39.72,39.77,39.71,39.76,93920.0,26.1629,26.1958,26.1563,26.1892,93920.0
2017-12-05 11:00:00,39.76,39.78,39.7,39.73,95641.0,26.1892,26.2024,26.1497,26.1695,95641.0
2017-12-05 11:10:00,39.72,39.76,39.72,39.74,79059.0,26.1629,26.1892,26.1629,26.1761,79059.0
2017-12-05 11:20:00,39.75,39.77,39.72,39.75,81637.0,26.1827,26.1958,26.1629,26.1827,81637.0
2017-12-05 11:30:00,39.76,39.77,39.69,39.7,72887.0,26.1892,26.1958,26.1431,26.1497,72887.0
2017-12-05 11:40:00,39.7,39.73,39.66,39.7,40044.0,26.1497,26.1695,26.1234,26.1497,40044.0
2017-12-05 11:50:00,39.7,39.71,39.68,39.69,22685.0,26.1497,26.1563,26.1366,26.1431,22685.0
2017-12-05 12:00:00,39.69,39.69,39.63,39.67,26765.0,26.1431,26.1431,26.1036,26.13,26765.0
2017-12-05 12:10:00,39.68,39.69,39.65,39.66,50517.0,26.1366,26.1431,26.1168,26.1234,50517.0
2017-12-05 12:20:00,39.65,39.74,39.65,39.73,61879.0,26.1168,26.1761,26.1168,26.1695,61879.0
2017-12-05 12:30:00,39.73,39.74,39.72,39.74,34490.0,26.1695,26.1761,26.1629,26.1761,34490.0
2017-12-05 12:40:00,39.74,39.76,39.73,39.74,98495.0,26.1761,26.1892,26.1695,26.1761,98495.0
2017-12-05 12:50:00,39.73,39.76,39.73,39.75,60759.0,26.1695,26.1892,26.1695,26.1827,60759.0
2017-12-05 13:00:00,39.76,39.76,39.73,39.74,48021.0,26.1892,26.1892,26.1695,26.1761,48021.0
2017-12-05 13:10:00,39.74,39.77,39.73,39.76,66506.0,26.1761,26.1958,26.1695,26.1892,66506.0
2017-12-05 13:20:00,39.75,39.75,39.73,39.74,26226.0,26.1827,26.1827,26.1695,26.1761,26226.0
2017-12-05 13:30:00,39.74,39.76,39.73,39.73,66217.0,26.1761,26.1892,26.1695,26.1695,66217.0
2017-12-05 13:40:00,39.74,39.75,39.73,39.75,52744.0,26.1761,26.1827,26.1695,26.1827,52744.0
2017-12-05 13:50:00,39.75,39.75,39.71,39.75,79426.0,26.1827,26.1827,26.1563,26.1827,79426.0
2017-12-05 14:00:00,39.75,39.78,39.74,39.76,67114.0,26.1827,26.2024,26.1761,26.1892,67114.0
2017-12-05 14:10:00,39.76,39.76,39.73,39.73,31200.0,26.1892,26.1892,26.1695,26.1695,31200.0
2017-12-05 14:20:00,39.73,39.75,39.72,39.74,84286.0,26.1695,26.1827,26.1629,26.1761,84286.0
2017-12-05 14:30:00,39.74,39.76,39.72,39.76,81946.0,26.1761,26.1892,26.1629,26.1892,81946.0
2017-12-05 14:40:00,39.76,39.76,39.73,39.73,39627.0,26.1892,26.1892,26.1695,26.1695,39627.0
2017-12-05 14:50:00,39.74,39.74,39.71,39.73,34507.0,26.1761,26.1761,26.1563,26.1695,34507.0
2017-12-05 15:00:00,39.73,39.75,39.73,39.74,64265.0,26.1695,26.1827,26.1695,26.1761,64265.0
2017-12-05 15:10:00,39.74,39.75,39.73,39.73,54569.0,26.1761,26.1827,26.1695,26.1695,54569.0
2017-12-05 15:20:00,39.73,39.77,39.73,39.75,69000.0,26.1695,26.1958,26.1695,26.1827,69000.0
2017-12-05 15:30:00,39.75,39.75,39.7,39.71,60875.0,26.1827,26.1827,26.1497,26.1563,60875.0
2017-12-05 15:40:00,39.71,39.71,39.66,39.68,108153.0,26.1563,26.1563,26.1234,26.1366,108153.0
2017-12-05 15:50:00,39.68,39.75,39.67,39.74,269871.0,26.1366,26.1827,26.13,26.1761,269871.0
2017-12-06 09:30:00,39.76,39.76,39.67,39.68,244799.0,26.1892,26.1892,26.13,26.1366,244799.0
2017-12-06 09:40:00,39.68,39.72,39.66,39.68,95698.0,26.1366,26.1629,26.1234,26.1366,95698.0
2017-12-06 09:50:00,39.67,39.79,39.67,39.78,132752.0,26.13,26.209,26.13,26.2024,132752.0
2017-12-06 10:00:00,39.79,39.8,39.7,39.72,92193.0,26.209,26.2156,26.1497,26.1629,92193.0
2017-12-06 10:10:00,39.72,39.75,39.68,39.73,52858.0,26.1629,26.1827,26.1366,26.1695,52858.0
2017-12-06 10:20:00,39.73,39.74,39.68,39.74,75316.0,26.1695,26.1761,26.1366,26.1761,75316.0
2017-12-06 10:30:00,39.75,39.78,39.73,39.74,81378.0,26.1827,26.2024,26.1695,26.1761,81378.0
2017-12-06 10:40:00,39.75,39.82,39.73,39.78,136809.0,26.1827,26.2288,26.1695,26.2024,136809.0
2017-12-06 10:50:00,39.78,39.81,39.76,39.81,86513.0,26.2024,26.2222,26.1892,26.2222,86513.0
2017-12-06 11:00:00,39.8,39.81,39.72,39.73,59453.0,26.2156,26.2222,26.1629,26.1695,59453.0
2017-12-06 11:10:00,39.72,39.72,39.66,39.67,118365.0,26.1629,26.1629,26.1234,26.13,118365.0
2017-12-06 11:20:00,39.67,39.71,39.63,39.64,148785.0,26.13,26.1563,26.1036,26.1102,148785.0
2017-12-06 11:30:00,39.64,39.69,39.62,39.68,127228.0,26.1102,26.1431,26.097,26.1366,127228.0
2017-12-06 11:40:00,39.68,39.69,39.62,39.63,33370.0,26.1366,26.1431,26.097,26.1036,33370.0
2017-12-06 11:50:00,39.63,39.64,39.58,39.6,82279.0,26.1036,26.1102,26.0707,26.0839,82279.0
2017-12-06 12:00:00,39.6,39.61,39.55,39.56,68989.0,26.0839,26.0904,26.0509,26.0575,68989.0
2017-12-06 12:10:00,39.56,39.59,39.55,39.55,60392.0,26.0575,26.0773,26.0509,26.0509,60392.0
2017-12-06 12:20:00,39.56,39.61,39.55,39.61,24317.0,26.0575,26.0904,26.0509,26.0904,24317.0
2017-12-06 12:30:00,39.6,39.62,39.57,39.59,26170.0,26.0839,26.097,26.0641,26.0773,26170.0
2017-12-06 12:40:00,39.6,39.6,39.57,39.58,23667.0,26.0839,26.0839,26.0641,26.0707,23667.0
2017-12-06 12:50:00,39.59,39.61,39.57,39.61,44653.0,26.0773,26.0904,26.0641,26.0904,44653.0
2017-12-06 13:00:00,39.61,39.61,39.57,39.58,20053.0,26.0904,26.0904,26.0641,26.0707,20053.0
2017-12-06 13:10:00,39.58,39.62,39.58,39.6,22885.0,26.0707,26.097,26.0707,26.0839,22885.0
2017-12-06 13:20:00,39.6,39.64,39.6,39.61,24639.0,26.0839,26.1102,26.0839,26.0904,24639.0
2017-12-06 13:30:00,39.62,39.65,39.61,39.64,36479.0,26.097,26.1168,26.0904,26.1102,36479.0
2017-12-06 13:40:00,39.63,39.65,39.63,39.65,23088.0,26.1036,26.1168,26.1036,26.1168,23088.0
2017-12-06 13:50:00,39.66,39.67,39.62,39.62,32054.0,26.1234,26.13,26.097,26.097,32054.0
2017-12-06 14:00:00,39.62,39.65,39.61,39.63,64250.0,26.097,26.1168,26.0904,26.1036,64250.0
2017-12-06 14:10:00,39.63,39.64,39.62,39.63,24873.0,26.1036,26.1102,26.097,26.1036,24873.0
2017-12-06 14:20:00,39.62,39.64,39.59,39.59,70816.0,26.097,26.1102,26.0773,26.0773,70816.0
2017-12-06 14:30:00,39.59,39.62,39.59,39.6,48972.0,26.0773,26.097,26.0773,26.0839,48972.0
2017-12-06 14:40:00,39.6,39.65,39.6,39.65,58388.0,26.0839,26.1168,26.0839,26.1168,58388.0
2017-12-06 14:50:00,39.65,39.65,39.62,39.63,36768.0,26.1168,26.1168,26.097,26.1036,36768.0
2017-12-06 15:00:00,39.63,39.63,39.61,39.62,33317.0,26.1036,26.1036,26.0904,26.097,33317.0
2017-12-06 15:10:00,39.63,39.63,39.62,39.62,29300.0,26.1036,26.1036,26.097,26.097,29300.0
2017-12-06 15:20:00,39.62,39.63,39.6,39.61,59361.0,26.097,26.1036,26.0839,26.0904,59361.0
2017-12-06 15:30:00,39.61,39.61,39.58,39.59,44695.0,26.0904,26.0904,26.0707,26.0773,44695.0
2017-12-06 15:40:00,39.59,39.6,39.57,39.58,122211.0,26.0773,26.0839,26.0641,26.0707,122211.0
2017-12-06 15:50:00,39.58,39.59,39.56,39.57,183581.0,26.0707,26.0773,26.0575,26.0641,183581.0
2017-12-07 09:30:00,39.39,39.48,39.35,39.46,169444.0,25.9455,26.0048,25.9192,25.9916,169444.0
2017-12-07 09:40:00,39.47,39.52,39.46,39.5,108372.0,25.9982,26.0312,25.9916,26.018,108372.0
2017-12-07 09:50:00,39.51,39.57,39.49,39.56,62754.0,26.0246,26.0641,26.0114,26.0575,62754.0
2017-12-07 10:00:00,39.57,39.57,39.43,39.43,89701.0,26.0641,26.0641,25.9719,25.9719,89701.0
2017-12-07 10:10:00,39.44,39.49,39.42,39.45,66808.0,25.9785,26.0114,25.9653,25.9851,66808.0
2017-12-07 10:20:00,39.46,39.48,39.41,39.42,86391.0,25.9916,26.0048,25.9587,25.9653,86391.0
2017-12-07 10:30:00,39.43,39.44,39.39,39.41,52235.0,25.9719,25.9785,25.9455,25.9587,52235.0
2017-12-07 10:40:00,39.41,39.42,39.39,39.39,48821.0,25.9587,25.9653,25.9455,25.9455,48821.0
2017-12-07 10:50:00,39.4,39.45,39.39,39.44,76931.0,25.9521,25.9851,25.9455,25.9785,76931.0
2017-12-07 11:00:00,39.44,39.44,39.35,39.37,227320.0,25.9785,25.9785,25.9192,25.9324,227320.0
2017-12-07 11:10:00,39.37,39.37,39.29,39.3,74294.0,25.9324,25.9324,25.8797,25.8863,74294.0
2017-12-07 11:20:00,39.3,39.36,39.28,39.34,61501.0,25.8863,25.9258,25.8731,25.9126,61501.0
2017-12-07 11:30:00,39.34,39.4,39.33,39.37,227306.0,25.9126,25.9521,25.906,25.9324,227306.0
2017-12-07 11:40:00,39.37,39.42,39.37,39.41,82750.0,25.9324,25.9653,25.9324,25.9587,82750.0
2017-12-07 11:50:00,39.4,39.4,39.35,39.39,63510.0,25.9521,25.9521,25.9192,25.9455,63510.0
2017-12-07 12:00:00,39.39,39.41,39.33,39.34,55795.0,25.9455,25.9587,25.906,25.9126,55795.0
2017-12-07 12:10:00,39.33,39.36,39.32,39.34,47893.0,25.906,25.9258,25.8994,25.9126,47893.0
2017-12-07 12:20:00,39.33,39.36,39.31,39.32,44564.0,25.906,25.9258,25.8928,25.8994,44564.0
2017-12-07 12:30:00,39.32,39.34,39.3,39.34,32266.0,25.8994,25.9126,25.8863,25.9126,32266.0
2017-12-07 12:40:00,39.33,39.35,39.32,39.34,23371.0,25.906,25.9192,25.8994,25.9126,23371.0
2017-12-07 12:50:00,39.34,39.36,39.33,39.34,25182.0,25.9126,25.9258,25.906,25.9126,25182.0
2017-12-07 13:00:00,39.34,39.38,39.33,39.37,37558.0,25.9126,25.9389,25.906,25.9324,37558.0
2017-12-07 13:10:00,39.38,39.39,39.35,39.35,29137.0,25.9389,25.9455,25.9192,25.9192,29137.0
2017-12-07 13:20:00,39.36,39.42,39.33,39.42,64194.0,25.9258,25.9653,25.906,25.9653,64194.0
2017-12-07 13:30:00,39.42,39.44,39.38,39.43,55897.0,25.9653,25.9785,25.9389,25.9719,55897.0
2017-12-07 13:40:00,39.43,39.45,39.41,39.43,41998.0,25.9719,25.9851,25.9587,25.9719,41998.0
2017-12-07 13:50:00,39.44,39.45,39.35,39.36,111881.0,25.9785,25.9851,25.9192,25.9258,111881.0
2017-12-07 14:00:00,39.35,39.36,39.25,39.29,307015.0,25.9192,25.9258,25.8533,25.8797,307015.0
2017-12-07 14:10:00,39.29,39.29,39.22,39.23,167099.0,25.8797,25.8797,25.8336,25.8401,167099.0
2017-12-07 14:20:00,39.23,39.3,39.22,39.24,125960.0,25.8401,25.8863,25.8336,25.8467,125960.0
2017-12-07 14:30:00,39.25,39.25,39.22,39.23,96487.0,25.8533,25.8533,25.8336,25.8401,96487.0
2017-12-07 14:40:00,39.23,39.3,39.22,39.29,108157.0,25.8401,25.8863,25.8336,25.8797,108157.0
2017-12-07 14:50:00,39.29,39.3,39.25,39.25,144072.0,25.8797,25.8863,25.8533,25.8533,144072.0
2017-12-07 15:00:00,39.26,39.27,39.23,39.27,132772.0,25.8599,25.8665,25.8401,25.8665,132772.0
2017-12-07 15:10:00,39.27,39.29,39.26,39.29,78491.0,25.8665,25.8797,25.8599,25.8797,78491.0
2017-12-07 15:20:00,39.29,39.32,39.28,39.3,95997.0,25.8797,25.8994,25.8731,25.8863,95997.0
2017-12-07 15:30:00,39.29,39.34,39.29,39.33,93231.0,25.8797,25.9126,25.8797,25.906,93231.0
2017-12-07 15:40:00,39.33,39.33,39.3,39.32,147637.0,25.906,25.906,25.8863,25.8994,147637.0
2017-12-07 15:50:00,39.31,39.34,39.3,39.31,189418.0,25.8928,25.9126,25.8863,25.8928,189418.0
2017-12-08 09:30:00,39.4,39.48,39.39,39.47,224465.0,25.9521,26.0048,25.9455,25.9982,224465.0
2017-12-08 09:40:00,39.48,39.53,39.38,39.42,157721.0,26.0048,26.0378,25.9389,25.9653,157721.0
2017-12-08 09:50:00,39.42,39.44,39.37,39.43,127190.0,25.9653,25.9785,25.9324,25.9719,127190.0
2017-12-08 10:00:00,39.43,39.46,39.4,39.45,58731.0,25.9719,25.9916,25.9521,25.9851,58731.0
2017-12-08 10:10:00,39.44,39.45,39.36,39.38,191869.0,25.9785,25.9851,25.9258,25.9389,191869.0
2017-12-08 10:20:00,39.37,39.42,39.33,39.42,91769.0,25.9324,25.9653,25.906,25.9653,91769.0
2017-12-08 10:30:00,39.42,39.47,39.4,39.45,94927.0,25.9653,25.9982,25.9521,25.9851,94927.0
2017-12-08 10:40:00,39.45,39.51,39.44,39.5,77287.0,25.9851,26.0246,25.9785,26.018,77287.0
2017-12-08 10:50:00,39.5,39.53,39.49,39.51,73973.0,26.018,26.0378,26.0114,26.0246,73973.0
2017-12-08 11:00:00,39.51,39.56,39.49,39.55,88683.0,26.0246,26.0575,26.0114,26.0509,88683.0
2017-12-08 11:10:00,39.55,39.57,39.5,39.55,72970.0,26.0509,26.0641,26.018,26.0509,72970.0
2017-12-08 11:20:00,39.56,39.58,39.52,39.52,304710.0,26.0575,26.0707,26.0312,26.0312,304710.0
2017-12-08 11:30:00,39.53,39.59,39.5,39.51,294360.0,26.0378,26.0773,26.018,26.0246,294360.0
2017-12-08 11:40:00,39.5,39.58,39.5,39.57,43471.0,26.018,26.0707,26.018,26.0641,43471.0
2017-12-08 11:50:00,39.58,39.61,39.56,39.57,78347.0,26.0707,26.0904,26.0575,26.0641,78347.0
2017-12-08 12:00:00,39.57,39.59,39.53,39.54,35949.0,26.0641,26.0773,26.0378,26.0443,35949.0
2017-12-08 12:10:00,39.55,39.59,39.53,39.59,20352.0,26.0509,26.0773,26.0378,26.0773,20352.0
2017-12-08 12:20:00,39.59,39.64,39.57,39.64,55678.0,26.0773,26.1102,26.0641,26.1102,55678.0
2017-12-08 12:30:00,39.64,39.66,39.63,39.65,99529.0,26.1102,26.1234,26.1036,26.1168,99529.0
2017-12-08 12:40:00,39.64,39.65,39.6,39.61,12143.0,26.1102,26.1168,26.0839,26.0904,12143.0
2017-12-08 12:50:00,39.6,39.62,39.57,39.6,21244.0,26.0839,26.097,26.0641,26.0839,21244.0
2017-12-08 13:00:00,39.59,39.62,39.59,39.62,43576.0,26.0773,26.097,26.0773,26.097,43576.0
2017-12-08 13:10:00,39.61,39.63,39.6,39.62,21474.0,26.0904,26.1036,26.0839,26.097,21474.0
2017-12-08 13:20:00,39.62,39.65,39.61,39.62,31129.0,26.097,26.1168,26.0904,26.097,31129.0
2017-12-08 13:30:00,39.62,39.63,39.6,39.61,29518.0,26.097,26.1036,26.0839,26.0904,29518.0
2017-12-08 13:40:00,39.62,39.63,39.59,39.59,34578.0,26.097,26.1036,26.0773,26.0773,34578.0
2017-12-08 13:50:00,39.6,39.62,39.59,39.59,21259.0,26.0839,26.097,26.0773,26.0773,21259.0
2017-12-08 14:00:00,39.6,39.63,39.59,39.63,33857.0,26.0839,26.1036,26.0773,26.1036,33857.0
2017-12-08 14:10:00,39.62,39.63,39.59,39.61,46439.0,26.097,26.1036,26.0773,26.0904,46439.0
2017-12-08 14:20:00,39.62,39.66,39.61,39.63,50328.0,26.097,26.1234,26.0904,26.1036,50328.0
2017-12-08 14:30:00,39.63,39.64,39.61,39.63,24647.0,26.1036,26.1102,26.0904,26.1036,24647.0
2017-12-08 14:40:00,39.63,39.64,39.6,39.62,37077.0,26.1036,26.1102,26.0839,26.097,37077.0
2017-12-08 14:50:00,39.62,39.62,39.59,39.6,38912.0,26.097,26.097,26.0773,26.0839,38912.0
2017-12-08 15:00:00,39.59,39.63,39.59,39.63,48105.0,26.0773,26.1036,26.0773,26.1036,48105.0
2017-12-08 15:10:00,39.63,39.64,39.62,39.64,42279.0,26.1036,26.1102,26.097,26.1102,42279.0
2017-12-08 15:20:00,39.64,39.64,39.63,39.64,52880.0,26.1102,26.1102,26.1036,26.1102,52880.0
2017-12-08 15:30:00,39.64,39.64,39.62,39.64,125195.0,26.1102,26.1102,26.097,26.1102,125195.0
2017-12-08 15:40:00,39.63,39.64,39.62,39.62,109938.0,26.1036,26.1102,26.097,26.097,109938.0
2017-12-08 15:50:00,39.63,39.64,39.62,39.64,152443.0,26.1036,26.1102,26.097,26.1102,152443.0
2017-12-11 09:30:00,39.79,39.96,39.78,39.94,199152.0,26.209,26.321,26.2024,26.3078,199152.0
2017-12-11 09:40:00,39.93,39.97,39.91,39.94,88990.0,26.3012,26.3276,26.2881,26.3078,88990.0
2017-12-11 09:50:00,39.94,39.96,39.9,39.96,87214.0,26.3078,26.321,26.2815,26.321,87214.0
2017-12-11 10:00:00,39.96,40.03,39.95,39.99,232587.0,26.321,26.3671,26.3144,26.3407,232587.0
2017-12-11 10:10:00,39.98,40.0,39.89,39.89,65797.0,26.3342,26.3473,26.2749,26.2749,65797.0
2017-12-11 10:20:00,39.89,39.92,39.88,39.91,61447.0,26.2749,26.2946,26.2683,26.2881,61447.0
2017-12-11 10:30:00,39.9,39.99,39.9,39.99,41676.0,26.2815,26.3407,26.2815,26.3407,41676.0
2017-12-11 10:40:00,39.99,40.0,39.93,39.95,65747.0,26.3407,26.3473,26.3012,26.3144,65747.0
2017-12-11 10:50:00,39.96,40.01,39.96,39.98,116462.0,26.321,26.3539,26.321,26.3342,116462.0
2017-12-11 11:00:00,39.99,39.99,39.95,39.98,69705.0,26.3407,26.3407,26.3144,26.3342,69705.0
2017-12-11 11:10:00,39.98,40.04,39.97,40.0,72602.0,26.3342,26.3737,26.3276,26.3473,72602.0
2017-12-11 11:20:00,40.01,40.01,39.91,39.91,65901.0,26.3539,26.3539,26.2881,26.2881,65901.0
2017-12-11 11:30:00,39.92,39.97,39.9,39.94,85178.0,26.2946,26.3276,26.2815,26.3078,85178.0
2017-12-11 11:40:00,39.94,39.95,39.9,39.93,38554.0,26.3078,26.3144,26.2815,26.3012,38554.0
2017-12-11 11:50:00,39.92,39.96,39.91,39.96,45030.0,26.2946,26.321,26.2881,26.321,45030.0
2017-12-11 12:00:00,39.96,39.98,39.93,39.97,33931.0,26.321,26.3342,26.3012,26.3276,33931.0
2017-12-11 12:10:00,39.98,39.99,39.94,39.95,32091.0,26.3342,26.3407,26.3078,26.3144,32091.0
2017-12-11 12:20:00,39.94,39.94,39.92,39.94,38599.0,26.3078,26.3078,26.2946,26.3078,38599.0
2017-12-11 12:30:00,39.95,39.95,39.9,39.93,32901.0,26.3144,26.3144,26.2815,26.3012,32901.0
2017-12-11 12:40:00,39.93,39.98,39.92,39.94,36112.0,26.3012,26.3342,26.2946,26.3078,36112.0
2017-12-11 12:50:00,39.92,39.96,39.91,39.96,21849.0,26.2946,26.321,26.2881,26.321,21849.0
2017-12-11 13:00:00,39.96,39.96,39.92,39.93,41693.0,26.321,26.321,26.2946,26.3012,41693.0
2017-12-11 13:10:00,39.94,39.95,39.92,39.93,25473.0,26.3078,26.3144,26.2946,26.3012,25473.0
2017-12-11 13:20:00,39.93,39.94,39.92,39.92,28795.0,26.3012,26.3078,26.2946,26.2946,28795.0
2017-12-11 13:30:00,39.93,39.94,39.92,39.94,13507.0,26.3012,26.3078,26.2946,26.3078,13507.0
2017-12-11 13:40:00,39.94,39.96,39.93,39.94,34360.0,26.3078,26.321,26.3012,26.3078,34360.0
2017-12-11 13:50:00,39.95,39.95,39.93,39.93,28409.0,26.3144,26.3144,26.3012,26.3012,28409.0
2017-12-11 14:00:00,39.93,39.94,39.92,39.93,27208.0,26.3012,26.3078,26.2946,26.3012,27208.0
2017-12-11 14:10:00,39.93,39.94,39.92,39.93,26837.0,26.3012,26.3078,26.2946,26.3012,26837.0
2017-12-11 14:20:00,39.92,39.92,39.89,39.91,32952.0,26.2946,26.2946,26.2749,26.2881,32952.0
2017-12-11 14:30:00,39.92,39.92,39.9,39.91,39339.0,26.2946,26.2946,26.2815,26.2881,39339.0
2017-12-11 14:40:00,39.9,39.92,39.89,39.9,43888.0,26.2815,26.2946,26.2749,26.2815,43888.0
2017-12-11 14:50:00,39.9,39.91,39.9,39.91,29910.0,26.2815,26.2881,26.2815,26.2881,29910.0
2017-12-11 15:00:00,39.91,39.92,39.9,39.9,43702.0,26.2881,26.2946,26.2815,26.2815,43702.0
2017-12-11 15:10:00,39.91,39.92,39.9,39.91,27246.0,26.2881,26.2946,26.2815,26.2881,27246.0
2017-12-11 15:20:00,39.92,39.92,39.88,39.89,70224.0,26.2946,26.2946,26.2683,26.2749,70224.0
2017-12-11 15:30:00,39.89,39.91,39.88,39.9,64178.0,26.2749,26.2881,26.2683,26.2815,64178.0
2017-12-11 15:40:00,39.89,39.93,39.89,39.93,79302.0,26.2749,26.3012,26.2749,26.3012,79302.0
2017-12-11 15:50:00,39.93,39.94,39.91,39.94,144980.0,26.3012,26.3078,26.2881,26.3078,144980.0
2017-12-12 09:30:00,40.45,40.47,40.39,40.43,321652.0,26.6437,26.6569,26.6042,26.6306,321652.0
2017-12-12 09:40:00,40.43,40.57,40.43,40.55,264472.0,26.6306,26.7228,26.6306,26.7096,264472.0
2017-12-12 09:50:00,40.56,40.57,40.49,40.51,217565.0,26.7162,26.7228,26.6701,26.6833,217565.0
2017-12-12 10:00:00,40.51,40.61,40.5,40.6,287093.0,26.6833,26.7491,26.6767,26.7425,287093.0
2017-12-12 10:10:00,40.6,40.62,40.54,40.61,200871.0,26.7425,26.7557,26.703,26.7491,200871.0
2017-12-12 10:20:00,40.61,40.7,40.6,40.69,219627.0,26.7491,26.8084,26.7425,26.8018,219627.0
2017-12-12 10:30:00,40.68,40.72,40.67,40.69,375188.0,26.7952,26.8216,26.7886,26.8018,375188.0
2017-12-12 10:40:00,40.69,40.75,40.68,40.73,235180.0,26.8018,26.8413,26.7952,26.8282,235180.0
2017-12-12 10:50:00,40.73,40.77,40.72,40.73,147381.0,26.8282,26.8545,26.8216,26.8282,147381.0
2017-12-12 11:00:00,40.74,40.8,40.73,40.8,127253.0,26.8348,26.8743,26.8282,26.8743,127253.0
2017-12-12 11:10:00,40.8,40.82,40.75,40.77,176680.0,26.8743,26.8875,26.8413,26.8545,176680.0
2017-12-12 11:20:00,40.77,40.83,40.71,40.8,198330.0,26.8545,26.894,26.815,26.8743,198330.0
2017-12-12 11:30:00,40.8,40.82,40.75,40.76,242402.0,26.8743,26.8875,26.8413,26.8479,242402.0
2017-12-12 11:40:00,40.76,40.78,40.71,40.72,85647.0,26.8479,26.8611,26.815,26.8216,85647.0
2017-12-12 11:50:00,40.72,40.74,40.64,40.66,175662.0,26.8216,26.8348,26.7689,26.7821,175662.0
2017-12-12 12:00:00,40.66,40.66,40.6,40.64,111666.0,26.7821,26.7821,26.7425,26.7689,111666.0
2017-12-12 12:10:00,40.63,40.66,40.62,40.63,104257.0,26.7623,26.7821,26.7557,26.7623,104257.0
2017-12-12 12:20:00,40.62,40.65,40.6,40.64,79432.0,26.7557,26.7755,26.7425,26.7689,79432.0
2017-12-12 12:30:00,40.65,40.7,40.64,40.67,45947.0,26.7755,26.8084,26.7689,26.7886,45947.0
2017-12-12 12:40:00,40.66,40.68,40.63,40.64,59696.0,26.7821,26.7952,26.7623,26.7689,59696.0
2017-12-12 12:50:00,40.63,40.68,40.63,40.68,49322.0,26.7623,26.7952,26.7623,26.7952,49322.0
2017-12-12 13:00:00,40.67,40.68,40.59,40.59,126099.0,26.7886,26.7952,26.736,26.736,126099.0
2017-12-12 13:10:00,40.6,40.67,40.59,40.66,72211.0,26.7425,26.7886,26.736,26.7821,72211.0
2017-12-12 13:20:00,40.66,40.7,40.63,40.63,76419.0,26.7821,26.8084,26.7623,26.7623,76419.0
2017-12-12 13:30:00,40.62,40.66,40.62,40.66,74400.0,26.7557,26.7821,26.7557,26.7821,74400.0
2017-12-12 13:40:00,40.65,40.68,40.64,40.66,143064.0,26.7755,26.7952,26.7689,26.7821,143064.0
2017-12-12 13:50:00,40.66,40.67,40.59,40.59,152648.0,26.7821,26.7886,26.736,26.736,152648.0
2017-12-12 14:00:00,40.59,40.6,40.56,40.57,146361.0,26.736,26.7425,26.7162,26.7228,146361.0
2017-12-12 14:10:00,40.57,40.6,40.54,40.59,157475.0,26.7228,26.7425,26.703,26.736,157475.0
2017-12-12 14:20:00,40.59,40.66,40.59,40.66,112379.0,26.736,26.7821,26.736,26.7821,112379.0
2017-12-12 14:30:00,40.66,40.69,40.64,40.69,97290.0,26.7821,26.8018,26.7689,26.8018,97290.0
2017-12-12 14:40:00,40.69,40.7,40.66,40.7,87784.0,26.8018,26.8084,26.7821,26.8084,87784.0
2017-12-12 14:50:00,40.7,40.73,40.69,40.72,105242.0,26.8084,26.8282,26.8018,26.8216,105242.0
2017-12-12 15:00:00,40.71,40.73,40.67,40.67,82639.0,26.815,26.8282,26.7886,26.7886,82639.0
2017-12-12 15:10:00,40.68,40.69,40.66,40.68,59324.0,26.7952,26.8018,26.7821,26.7952,59324.0
2017-12-12 15:20:00,40.68,40.7,40.66,40.7,88007.0,26.7952,26.8084,26.7821,26.8084,88007.0
2017-12-12 15:30:00,40.7,40.75,40.69,40.7,103370.0,26.8084,26.8413,26.8018,26.8084,103370.0
2017-12-12 15:40:00,40.7,40.72,40.66,40.7,284641.0,26.8084,26.8216,26.7821,26.8084,284641.0
2017-12-12 15:50:00,40.69,40.7,40.65,40.65,328496.0,26.8018,26.8084,26.7755,26.7755,328496.0
2017-12-13 09:30:00,40.67,40.77,40.64,40.64,226756.0,26.7886,26.8545,26.7689,26.7689,226756.0
2017-12-13 09:40:00,40.65,40.68,40.58,40.61,175982.0,26.7755,26.7952,26.7294,26.7491,175982.0
2017-12-13 09:50:00,40.62,40.73,40.57,40.73,150446.0,26.7557,26.8282,26.7228,26.8282,150446.0
2017-12-13 10:00:00,40.73,40.77,40.71,40.73,119423.0,26.8282,26.8545,26.815,26.8282,119423.0
2017-12-13 10:10:00,40.73,40.73,40.68,40.68,105190.0,26.8282,26.8282,26.7952,26.7952,105190.0
2017-12-13 10:20:00,40.68,40.73,40.67,40.72,87416.0,26.7952,26.8282,26.7886,26.8216,87416.0
2017-12-13 10:30:00,40.72,40.74,40.63,40.73,120487.0,26.8216,26.8348,26.7623,26.8282,120487.0
2017-12-13 10:40:00,40.73,40.76,40.68,40.71,124631.0,26.8282,26.8479,26.7952,26.815,124631.0
2017-12-13 10:50:00,40.7,40.75,40.68,40.71,91928.0,26.8084,26.8413,26.7952,26.815,91928.0
2017-12-13 11:00:00,40.7,40.71,40.63,40.67,90483.0,26.8084,26.815,26.7623,26.7886,90483.0
2017-12-13 11:10:00,40.66,40.67,40.59,40.62,82916.0,26.7821,26.7886,26.736,26.7557,82916.0
2017-12-13 11:20:00,40.62,40.63,40.57,40.59,93315.0,26.7557,26.7623,26.7228,26.736,93315.0
2017-12-13 11:30:00,40.59,40.62,40.52,40.58,114325.0,26.736,26.7557,26.6898,26.7294,114325.0
2017-12-13 11:40:00,40.58,40.6,40.54,40.55,82240.0,26.7294,26.7425,26.703,26.7096,82240.0
2017-12-13 11:50:00,40.55,40.56,40.53,40.54,61348.0,26.7096,26.7162,26.6964,26.703,61348.0
2017-12-13 12:00:00,40.53,40.54,40.48,40.52,62546.0,26.6964,26.703,26.6635,26.6898,62546.0
2017-12-13 12:10:00,40.52,40.56,40.52,40.56,35287.0,26.6898,26.7162,26.6898,26.7162,35287.0
2017-12-13 12:20:00,40.55,40.59,40.53,40.59,71144.0,26.7096,26.736,26.6964,26.736,71144.0
2017-12-13 12:30:00,40.59,40.6,40.54,40.55,69858.0,26.736,26.7425,26.703,26.7096,69858.0
2017-12-13 12:40:00,40.54,40.57,40.53,40.57,60342.0,26.703,26.7228,26.6964,26.7228,60342.0
2017-12-13 12:50:00,40.57,40.57,40.54,40.55,50553.0,26.7228,26.7228,26.703,26.7096,50553.0
2017-12-13 13:00:00,40.55,40.55,40.5,40.54,79786.0,26.7096,26.7096,26.6767,26.703,79786.0
2017-12-13 13:10:00,40.54,40.54,40.52,40.53,41859.0,26.703,26.703,26.6898,26.6964,41859.0
2017-12-13 13:20:00,40.53,40.59,40.52,40.56,57531.0,26.6964,26.736,26.6898,26.7162,57531.0
2017-12-13 13:30:00,40.57,40.57,40.53,40.55,49978.0,26.7228,26.7228,26.6964,26.7096,49978.0
2017-12-13 13:40:00,40.55,40.58,40.55,40.57,39183.0,26.7096,26.7294,26.7096,26.7228,39183.0
2017-12-13 13:50:00,40.56,40.58,40.53,40.57,99145.0,26.7162,26.7294,26.6964,26.7228,99145.0
2017-12-13 14:00:00,40.58,40.65,40.58,40.62,75584.0,26.7294,26.7755,26.7294,26.7557,75584.0
2017-12-13 14:10:00,40.61,40.64,40.59,40.62,86728.0,26.7491,26.7689,26.736,26.7557,86728.0
2017-12-13 14:20:00,40.61,40.62,40.57,40.58,58921.0,26.7491,26.7557,26.7228,26.7294,58921.0
2017-12-13 14:30:00,40.58,40.61,40.57,40.61,61974.0,26.7294,26.7491,26.7228,26.7491,61974.0
2017-12-13 14:40:00,40.61,40.67,40.59,40.66,58069.0,26.7491,26.7886,26.736,26.7821,58069.0
2017-12-13 14:50:00,40.66,40.71,40.65,40.69,69504.0,26.7821,26.815,26.7755,26.8018,69504.0
2017-12-13 15:00:00,40.7,40.71,40.68,40.7,56144.0,26.8084,26.815,26.7952,26.8084,56144.0
2017-12-13 15:10:00,40.7,40.7,40.64,40.64,58020.0,26.8084,26.8084,26.7689,26.7689,58020.0
2017-12-13 15:20:00,40.65,40.67,40.63,40.66,76191.0,26.7755,26.7886,26.7623,26.7821,76191.0
2017-12-13 15:30:00,40.65,40.67,40.65,40.67,52812.0,26.7755,26.7886,26.7755,26.7886,52812.0
2017-12-13 15:40:00,40.67,40.68,40.65,40.68,126029.0,26.7886,26.7952,26.7755,26.7952,126029.0
2017-12-13 15:50:00,40.68,40.68,40.63,40.65,257359.0,26.7952,26.7952,26.7623,26.7755,257359.0
2017-12-14 09:30:00,40.62,40.73,40.6,40.72,141845.0,26.7557,26.8282,26.7425,26.8216,141845.0
2017-12-14 09:40:00,40.72,40.75,40.66,40.68,126976.0,26.8216,26.8413,26.7821,26.7952,126976.0
2017-12-14 09:50:00,40.68,40.81,40.67,40.78,77713.0,26.7952,26.8809,26.7886,26.8611,77713.0
2017-12-14 10:00:00,40.77,40.84,40.77,40.82,140134.0,26.8545,26.9006,26.8545,26.8875,140134.0
2017-12-14 10:10:00,40.83,40.85,40.69,40.69,127169.0,26.894,26.9072,26.8018,26.8018,127169.0
2017-12-14 10:20:00,40.69,40.7,40.62,40.66,88947.0,26.8018,26.8084,26.7557,26.7821,88947.0
2017-12-14 10:30:00,40.67,40.77,40.66,40.75,140106.0,26.7886,26.8545,26.7821,26.8413,140106.0
2017-12-14 10:40:00,40.75,40.75,40.68,40.69,59668.0,26.8413,26.8413,26.7952,26.8018,59668.0
2017-12-14 10:50:00,40.69,40.71,40.66,40.71,98816.0,26.8018,26.815,26.7821,26.815,98816.0
2017-12-14 11:00:00,40.71,40.71,40.67,40.67,56561.0,26.815,26.815,26.7886,26.7886,56561.0
2017-12-14 11:10:00,40.68,40.69,40.63,40.67,71996.0,26.7952,26.8018,26.7623,26.7886,71996.0
2017-12-14 11:20:00,40.68,40.73,40.67,40.72,59285.0,26.7952,26.8282,26.7886,26.8216,59285.0
2017-12-14 11:30:00,40.72,40.73,40.61,40.64,132073.0,26.8216,26.8282,26.7491,26.7689,132073.0
2017-12-14 11:40:00,40.63,40.65,40.6,40.65,43611.0,26.7623,26.7755,26.7425,26.7755,43611.0
2017-12-14 11:50:00,40.64,40.65,40.61,40.62,42129.0,26.7689,26.7755,26.7491,26.7557,42129.0
2017-12-14 12:00:00,40.63,40.67,40.6,40.67,72550.0,26.7623,26.7886,26.7425,26.7886,72550.0
2017-12-14 12:10:00,40.66,40.7,40.66,40.69,61470.0,26.7821,26.8084,26.7821,26.8018,61470.0
2017-12-14 12:20:00,40.69,40.71,40.68,40.71,36105.0,26.8018,26.815,26.7952,26.815,36105.0
2017-12-14 12:30:00,40.71,40.72,40.68,40.71,39703.0,26.815,26.8216,26.7952,26.815,39703.0
2017-12-14 12:40:00,40.71,40.72,40.7,40.72,18443.0,26.815,26.8216,26.8084,26.8216,18443.0
2017-12-14 12:50:00,40.72,40.72,40.68,40.68,33623.0,26.8216,26.8216,26.7952,26.7952,33623.0
2017-12-14 13:00:00,40.69,40.71,40.67,40.71,37613.0,26.8018,26.815,26.7886,26.815,37613.0
2017-12-14 13:10:00,40.71,40.77,40.7,40.74,62159.0,26.815,26.8545,26.8084,26.8348,62159.0
2017-12-14 13:20:00,40.73,40.74,40.72,40.74,23357.0,26.8282,26.8348,26.8216,26.8348,23357.0
2017-12-14 13:30:00,40.73,40.75,40.7,40.71,34730.0,26.8282,26.8413,26.8084,26.815,34730.0
2017-12-14 13:40:00,40.71,40.71,40.67,40.69,42378.0,26.815,26.815,26.7886,26.8018,42378.0
2017-12-14 13:50:00,40.7,40.7,40.64,40.65,45940.0,26.8084,26.8084,26.7689,26.7755,45940.0
2017-12-14 14:00:00,40.66,40.66,40.61,40.65,34651.0,26.7821,26.7821,26.7491,26.7755,34651.0
2017-12-14 14:10:00,40.65,40.68,40.64,40.66,53405.0,26.7755,26.7952,26.7689,26.7821,53405.0
2017-12-14 14:20:00,40.66,40.68,40.65,40.66,28405.0,26.7821,26.7952,26.7755,26.7821,28405.0
2017-12-14 14:30:00,40.66,40.67,40.64,40.66,54280.0,26.7821,26.7886,26.7689,26.7821,54280.0
2017-12-14 14:40:00,40.66,40.67,40.65,40.65,23743.0,26.7821,26.7886,26.7755,26.7755,23743.0
2017-12-14 14:50:00,40.66,40.7,40.64,40.7,46009.0,26.7821,26.8084,26.7689,26.8084,46009.0
2017-12-14 15:00:00,40.7,40.7,40.68,40.68,23826.0,26.8084,26.8084,26.7952,26.7952,23826.0
2017-12-14 15:10:00,40.69,40.69,40.67,40.68,35526.0,26.8018,26.8018,26.7886,26.7952,35526.0
2017-12-14 15:20:00,40.68,40.69,40.67,40.69,25209.0,26.7952,26.8018,26.7886,26.8018,25209.0
2017-12-14 15:30:00,40.68,40.71,40.68,40.7,40454.0,26.7952,26.815,26.7952,26.8084,40454.0
2017-12-14 15:40:00,40.69,40.7,40.67,40.67,57575.0,26.8018,26.8084,26.7886,26.7886,57575.0
2017-12-14 15:50:00,40.67,40.67,40.64,40.65,238001.0,26.7886,26.7886,26.7689,26.7755,238001.0
2017-12-15 09:30:00,40.5,40.52,40.41,40.46,214875.0,26.6767,26.6898,26.6174,26.6503,214875.0
2017-12-15 09:40:00,40.46,40.49,40.41,40.49,147917.0,26.6503,26.6701,26.6174,26.6701,147917.0
2017-12-15 09:50:00,40.49,40.49,40.42,40.45,143505.0,26.6701,26.6701,26.624,26.6437,143505.0
2017-12-15 10:00:00,40.45,40.47,40.36,40.38,121910.0,26.6437,26.6569,26.5845,26.5976,121910.0
2017-12-15 10:10:00,40.38,40.41,40.35,40.41,57852.0,26.5976,26.6174,26.5779,26.6174,57852.0
2017-12-15 10:20:00,40.41,40.42,40.38,40.4,42541.0,26.6174,26.624,26.5976,26.6108,42541.0
2017-12-15 10:30:00,40.4,40.41,40.32,40.33,86798.0,26.6108,26.6174,26.5581,26.5647,86798.0
2017-12-15 10:40:00,40.32,40.35,40.31,40.33,34870.0,26.5581,26.5779,26.5515,26.5647,34870.0
2017-12-15 10:50:00,40.32,40.36,40.3,40.34,84220.0,26.5581,26.5845,26.5449,26.5713,84220.0
2017-12-15 11:00:00,40.35,40.37,40.34,40.37,41932.0,26.5779,26.591,26.5713,26.591,41932.0
2017-12-15 11:10:00,40.37,40.39,40.36,40.39,46030.0,26.591,26.6042,26.5845,26.6042,46030.0
2017-12-15 11:20:00,40.39,40.43,40.37,40.42,94900.0,26.6042,26.6306,26.591,26.624,94900.0
2017-12-15 11:30:00,40.43,40.45,40.38,40.41,112468.0,26.6306,26.6437,26.5976,26.6174,112468.0
2017-12-15 11:40:00,40.42,40.42,40.34,40.37,35053.0,26.624,26.624,26.5713,26.591,35053.0
2017-12-15 11:50:00,40.37,40.39,40.36,40.36,16518.0,26.591,26.6042,26.5845,26.5845,16518.0
2017-12-15 12:00:00,40.36,40.38,40.33,40.34,59582.0,26.5845,26.5976,26.5647,26.5713,59582.0
2017-12-15 12:10:00,40.33,40.35,40.3,40.3,47628.0,26.5647,26.5779,26.5449,26.5449,47628.0
2017-12-15 12:20:00,40.31,40.33,40.3,40.3,35568.0,26.5515,26.5647,26.5449,26.5449,35568.0
2017-12-15 12:30:00,40.3,40.31,40.26,40.29,60620.0,26.5449,26.5515,26.5186,26.5383,60620.0
2017-12-15 12:40:00,40.29,40.32,40.28,40.3,50385.0,26.5383,26.5581,26.5318,26.5449,50385.0
2017-12-15 12:50:00,40.3,40.31,40.28,40.29,36872.0,26.5449,26.5515,26.5318,26.5383,36872.0
2017-12-15 13:00:00,40.29,40.31,40.26,40.26,32282.0,26.5383,26.5515,26.5186,26.5186,32282.0
2017-12-15 13:10:00,40.26,40.27,40.25,40.26,43225.0,26.5186,26.5252,26.512,26.5186,43225.0
2017-12-15 13:20:00,40.27,40.27,40.24,40.26,72318.0,26.5252,26.5252,26.5054,26.5186,72318.0
2017-12-15 13:30:00,40.26,40.29,40.25,40.28,61013.0,26.5186,26.5383,26.512,26.5318,61013.0
2017-12-15 13:40:00,40.28,40.28,40.26,40.26,48341.0,26.5318,26.5318,26.5186,26.5186,48341.0
2017-12-15 13:50:00,40.27,40.32,40.26,40.31,31404.0,26.5252,26.5581,26.5186,26.5515,31404.0
2017-12-15 14:00:00,40.31,40.35,40.3,40.35,44010.0,26.5515,26.5779,26.5449,26.5779,44010.0
2017-12-15 14:10:00,40.35,40.36,40.34,40.34,44620.0,26.5779,26.5845,26.5713,26.5713,44620.0
2017-12-15 14:20:00,40.34,40.36,40.32,40.33,27455.0,26.5713,26.5845,26.5581,26.5647,27455.0
2017-12-15 14:30:00,40.33,40.37,40.32,40.36,43255.0,26.5647,26.591,26.5581,26.5845,43255.0
2017-12-15 14:40:00,40.36,40.37,40.35,40.37,32053.0,26.5845,26.591,26.5779,26.591,32053.0
2017-12-15 14:50:00,40.37,40.38,40.35,40.37,38603.0,26.591,26.5976,26.5779,26.591,38603.0
2017-12-15 15:00:00,40.37,40.37,40.33,40.35,62172.0,26.591,26.591,26.5647,26.5779,62172.0
2017-12-15 15:10:00,40.34,40.37,40.34,40.37,34346.0,26.5713,26.591,26.5713,26.591,34346.0
2017-12-15 15:20:00,40.37,40.37,40.33,40.34,57254.0,26.591,26.591,26.5647,26.5713,57254.0
2017-12-15 15:30:00,40.34,40.34,40.31,40.33,60732.0,26.5713,26.5713,26.5515,26.5647,60732.0
2017-12-15 15:40:00,40.32,40.33,40.28,40.29,135681.0,26.5581,26.5647,26.5318,26.5383,135681.0
2017-12-15 15:50:00,40.29,40.3,40.26,40.27,253705.0,26.5383,26.5449,26.5186,26.5252,253705.0
2017-12-18 09:30:00,40.52,40.64,40.43,40.63,367290.0,26.6898,26.7689,26.6306,26.7623,367290.0
2017-12-18 09:40:00,40.63,40.69,40.62,40.68,105295.0,26.7623,26.8018,26.7557,26.7952,105295.0
2017-12-18 09:50:00,40.68,40.75,40.67,40.71,92721.0,26.7952,26.8413,26.7886,26.815,92721.0
2017-12-18 10:00:00,40.7,40.79,40.68,40.77,117020.0,26.8084,26.8677,26.7952,26.8545,117020.0
2017-12-18 10:10:00,40.77,40.82,40.74,40.75,95857.0,26.8545,26.8875,26.8348,26.8413,95857.0
2017-12-18 10:20:00,40.75,40.85,40.75,40.84,73653.0,26.8413,26.9072,26.8413,26.9006,73653.0
2017-12-18 10:30:00,40.85,40.87,40.82,40.84,194386.0,26.9072,26.9204,26.8875,26.9006,194386.0
2017-12-18 10:40:00,40.83,40.86,40.83,40.85,133880.0,26.894,26.9138,26.894,26.9072,133880.0
2017-12-18 10:50:00,40.86,40.92,40.83,40.91,88419.0,26.9138,26.9533,26.894,26.9467,88419.0
2017-12-18 11:00:00,40.91,40.98,40.91,40.96,158436.0,26.9467,26.9928,26.9467,26.9797,158436.0
2017-12-18 11:10:00,40.97,40.98,40.96,40.97,119245.0,26.9863,26.9928,26.9797,26.9863,119245.0
2017-12-18 11:20:00,40.97,41.02,40.96,40.98,286729.0,26.9863,27.0192,26.9797,26.9928,286729.0
2017-12-18 11:30:00,40.97,41.08,40.97,41.01,238548.0,26.9863,27.0587,26.9863,27.0126,238548.0
2017-12-18 11:40:00,41.0,41.08,40.97,40.98,139820.0,27.006,27.0587,26.9863,26.9928,139820.0
2017-12-18 11:50:00,40.97,40.98,40.95,40.97,59646.0,26.9863,26.9928,26.9731,26.9863,59646.0
2017-12-18 12:00:00,40.98,40.99,40.92,40.92,148868.0,26.9928,26.9994,26.9533,26.9533,148868.0
2017-12-18 12:10:00,40.93,40.95,40.92,40.94,65938.0,26.9599,26.9731,26.9533,26.9665,65938.0
2017-12-18 12:20:00,40.93,40.94,40.9,40.91,85534.0,26.9599,26.9665,26.9401,26.9467,85534.0
2017-12-18 12:30:00,40.91,40.94,40.85,40.88,157417.0,26.9467,26.9665,26.9072,26.927,157417.0
2017-12-18 12:40:00,40.89,40.92,40.87,40.91,146978.0,26.9336,26.9533,26.9204,26.9467,146978.0
2017-12-18 12:50:00,40.91,40.92,40.88,40.91,63543.0,26.9467,26.9533,26.927,26.9467,63543.0
2017-12-18 13:00:00,40.91,40.93,40.89,40.91,89303.0,26.9467,26.9599,26.9336,26.9467,89303.0
2017-12-18 13:10:00,40.91,40.96,40.91,40.95,76572.0,26.9467,26.9797,26.9467,26.9731,76572.0
2017-12-18 13:20:00,40.94,40.97,40.94,40.95,90921.0,26.9665,26.9863,26.9665,26.9731,90921.0
2017-12-18 13:30:00,40.96,40.96,40.92,40.95,72714.0,26.9797,26.9797,26.9533,26.9731,72714.0
2017-12-18 13:40:00,40.95,40.97,40.94,40.96,50486.0,26.9731,26.9863,26.9665,26.9797,50486.0
2017-12-18 13:50:00,40.96,40.97,40.93,40.94,73790.0,26.9797,26.9863,26.9599,26.9665,73790.0
2017-12-18 14:00:00,40.94,40.94,40.9,40.93,64505.0,26.9665,26.9665,26.9401,26.9599,64505.0
2017-12-18 14:10:00,40.93,40.94,40.88,40.89,70118.0,26.9599,26.9665,26.927,26.9336,70118.0
2017-12-18 14:20:00,40.89,40.92,40.88,40.92,49867.0,26.9336,26.9533,26.927,26.9533,49867.0
2017-12-18 14:30:00,40.91,40.92,40.88,40.9,41961.0,26.9467,26.9533,26.927,26.9401,41961.0
2017-12-18 14:40:00,40.9,40.91,40.89,40.9,49150.0,26.9401,26.9467,26.9336,26.9401,49150.0
2017-12-18 14:50:00,40.9,40.9,40.84,40.87,118396.0,26.9401,26.9401,26.9006,26.9204,118396.0
2017-12-18 15:00:00,40.87,40.9,40.86,40.9,55091.0,26.9204,26.9401,26.9138,26.9401,55091.0
2017-12-18 15:10:00,40.9,40.96,40.89,40.95,133586.0,26.9401,26.9797,26.9336,26.9731,133586.0
2017-12-18 15:20:00,40.95,40.97,40.93,40.94,98380.0,26.9731,26.9863,26.9599,26.9665,98380.0
2017-12-18 15:30:00,40.94,40.94,40.9,40.91,102840.0,26.9665,26.9665,26.9401,26.9467,102840.0
2017-12-18 15:40:00,40.9,40.98,40.89,40.98,301154.0,26.9401,26.9928,26.9336,26.9928,301154.0
2017-12-18 15:50:00,40.97,40.98,40.83,40.83,482563.0,26.9863,26.9928,26.894,26.894,482563.0
2017-12-19 09:30:00,40.72,40.75,40.68,40.75,208523.0,26.8216,26.8413,26.7952,26.8413,208523.0
2017-12-19 09:40:00,40.75,40.77,40.7,40.74,94522.0,26.8413,26.8545,26.8084,26.8348,94522.0
2017-12-19 09:50:00,40.74,40.82,40.74,40.78,76321.0,26.8348,26.8875,26.8348,26.8611,76321.0
2017-12-19 10:00:00,40.77,40.83,40.77,40.81,81249.0,26.8545,26.894,26.8545,26.8809,81249.0
2017-12-19 10:10:00,40.81,40.82,40.75,40.79,40709.0,26.8809,26.8875,26.8413,26.8677,40709.0
2017-12-19 10:20:00,40.79,40.82,40.75,40.82,97251.0,26.8677,26.8875,26.8413,26.8875,97251.0
2017-12-19 10:30:00,40.82,40.87,40.81,40.86,92969.0,26.8875,26.9204,26.8809,26.9138,92969.0
2017-12-19 10:40:00,40.86,40.88,40.81,40.81,135372.0,26.9138,26.927,26.8809,26.8809,135372.0
2017-12-19 10:50:00,40.81,40.82,40.68,40.68,176578.0,26.8809,26.8875,26.7952,26.7952,176578.0
2017-12-19 11:00:00,40.69,40.7,40.64,40.67,155263.0,26.8018,26.8084,26.7689,26.7886,155263.0
2017-12-19 11:10:00,40.66,40.73,40.62,40.71,85319.0,26.7821,26.8282,26.7557,26.815,85319.0
2017-12-19 11:20:00,40.7,40.7,40.65,40.66,79152.0,26.8084,26.8084,26.7755,26.7821,79152.0
2017-12-19 11:30:00,40.66,40.69,40.62,40.63,62635.0,26.7821,26.8018,26.7557,26.7623,62635.0
2017-12-19 11:40:00,40.64,40.66,40.62,40.66,51688.0,26.7689,26.7821,26.7557,26.7821,51688.0
2017-12-19 11:50:00,40.65,40.68,40.64,40.68,36065.0,26.7755,26.7952,26.7689,26.7952,36065.0
2017-12-19 12:00:00,40.68,40.7,40.67,40.68,43984.0,26.7952,26.8084,26.7886,26.7952,43984.0
2017-12-19 12:10:00,40.69,40.7,40.66,40.7,50161.0,26.8018,26.8084,26.7821,26.8084,50161.0
2017-12-19 12:20:00,40.69,40.69,40.67,40.68,42709.0,26.8018,26.8018,26.7886,26.7952,42709.0
2017-12-19 12:30:00,40.68,40.69,40.67,40.68,15502.0,26.7952,26.8018,26.7886,26.7952,15502.0
2017-12-19 12:40:00,40.68,40.71,40.66,40.71,44183.0,26.7952,26.815,26.7821,26.815,44183.0
2017-12-19 12:50:00,40.72,40.72,40.7,40.7,29261.0,26.8216,26.8216,26.8084,26.8084,29261.0
2017-12-19 13:00:00,40.71,40.73,40.7,40.73,54673.0,26.815,26.8282,26.8084,26.8282,54673.0
2017-12-19 13:10:00,40.73,40.74,40.72,40.72,30148.0,26.8282,26.8348,26.8216,26.8216,30148.0
2017-12-19 13:20:00,40.72,40.72,40.69,40.7,29637.0,26.8216,26.8216,26.8018,26.8084,29637.0
2017-12-19 13:30:00,40.7,40.72,40.69,40.71,30364.0,26.8084,26.8216,26.8018,26.815,30364.0
2017-12-19 13:40:00,40.71,40.71,40.69,40.69,21945.0,26.815,26.815,26.8018,26.8018,21945.0
2017-12-19 13:50:00,40.7,40.71,40.69,40.69,49209.0,26.8084,26.815,26.8018,26.8018,49209.0
2017-12-19 14:00:00,40.7,40.7,40.66,40.66,44817.0,26.8084,26.8084,26.7821,26.7821,44817.0
2017-12-19 14:10:00,40.66,40.7,40.66,40.67,51985.0,26.7821,26.8084,26.7821,26.7886,51985.0
2017-12-19 14:20:00,40.66,40.68,40.66,40.66,49291.0,26.7821,26.7952,26.7821,26.7821,49291.0
2017-12-19 14:30:00,40.67,40.67,40.64,40.66,47059.0,26.7886,26.7886,26.7689,26.7821,47059.0
2017-12-19 14:40:00,40.66,40.66,40.64,40.64,36835.0,26.7821,26.7821,26.7689,26.7689,36835.0
2017-12-19 14:50:00,40.65,40.66,40.63,40.64,38678.0,26.7755,26.7821,26.7623,26.7689,38678.0
2017-12-19 15:00:00,40.65,40.66,40.63,40.65,38002.0,26.7755,26.7821,26.7623,26.7755,38002.0
2017-12-19 15:10:00,40.65,40.67,40.64,40.66,43496.0,26.7755,26.7886,26.7689,26.7821,43496.0
2017-12-19 15:20:00,40.66,40.69,40.66,40.68,39969.0,26.7821,26.8018,26.7821,26.7952,39969.0
2017-12-19 15:30:00,40.67,40.68,40.66,40.68,50855.0,26.7886,26.7952,26.7821,26.7952,50855.0
2017-12-19 15:40:00,40.68,40.69,40.65,40.66,87294.0,26.7952,26.8018,26.7755,26.7821,87294.0
2017-12-19 15:50:00,40.67,40.67,40.61,40.64,235759.0,26.7886,26.7886,26.7491,26.7689,235759.0
2017-12-20 09:30:00,40.88,40.91,40.82,40.9,243146.0,26.927,26.9467,26.8875,26.9401,243146.0
2017-12-20 09:40:00,40.91,40.94,40.89,40.93,169112.0,26.9467,26.9665,26.9336,26.9599,169112.0
2017-12-20 09:50:00,40.94,40.94,40.89,40.94,66551.0,26.9665,26.9665,26.9336,26.9665,66551.0
2017-12-20 10:00:00,40.93,40.94,40.86,40.94,62227.0,26.9599,26.9665,26.9138,26.9665,62227.0
2017-12-20 10:10:00,40.94,40.95,40.86,40.88,34236.0,26.9665,26.9731,26.9138,26.927,34236.0
2017-12-20 10:20:00,40.89,40.89,40.82,40.83,29198.0,26.9336,26.9336,26.8875,26.894,29198.0
2017-12-20 10:30:00,40.83,40.87,40.79,40.84,65025.0,26.894,26.9204,26.8677,26.9006,65025.0
2017-12-20 10:40:00,40.85,40.86,40.79,40.8,37781.0,26.9072,26.9138,26.8677,26.8743,37781.0
2017-12-20 10:50:00,40.81,40.83,40.78,40.8,47947.0,26.8809,26.894,26.8611,26.8743,47947.0
2017-12-20 11:00:00,40.81,40.89,40.81,40.86,63632.0,26.8809,26.9336,26.8809,26.9138,63632.0
2017-12-20 11:10:00,40.87,40.88,40.82,40.82,40183.0,26.9204,26.927,26.8875,26.8875,40183.0
2017-12-20 11:20:00,40.82,40.92,40.81,40.91,53171.0,26.8875,26.9533,26.8809,26.9467,53171.0
2017-12-20 11:30:00,40.91,40.95,40.9,40.95,83313.0,26.9467,26.9731,26.9401,26.9731,83313.0
2017-12-20 11:40:00,40.95,40.95,40.91,40.92,23257.0,26.9731,26.9731,26.9467,26.9533,23257.0
2017-12-20 11:50:00,40.91,40.92,40.85,40.88,29256.0,26.9467,26.9533,26.9072,26.927,29256.0
2017-12-20 12:00:00,40.87,40.91,40.86,40.87,30265.0,26.9204,26.9467,26.9138,26.9204,30265.0
2017-12-20 12:10:00,40.87,40.88,40.83,40.86,66149.0,26.9204,26.927,26.894,26.9138,66149.0
2017-12-20 12:20:00,40.87,40.88,40.84,40.87,23238.0,26.9204,26.927,26.9006,26.9204,23238.0
2017-12-20 12:30:00,40.86,40.87,40.83,40.84,17306.0,26.9138,26.9204,26.894,26.9006,17306.0
2017-12-20 12:40:00,40.84,40.85,40.83,40.84,10748.0,26.9006,26.9072,26.894,26.9006,10748.0
2017-12-20 12:50:00,40.85,40.85,40.81,40.83,38223.0,26.9072,26.9072,26.8809,26.894,38223.0
2017-12-20 13:00:00,40.83,40.86,40.81,40.86,44409.0,26.894,26.9138,26.8809,26.9138,44409.0
2017-12-20 13:10:00,40.86,40.87,40.85,40.87,87988.0,26.9138,26.9204,26.9072,26.9204,87988.0
2017-12-20 13:20:00,40.87,40.89,40.86,40.87,46873.0,26.9204,26.9336,26.9138,26.9204,46873.0
2017-12-20 13:30:00,40.87,40.88,40.83,40.84,67161.0,26.9204,26.927,26.894,26.9006,67161.0
2017-12-20 13:40:00,40.84,40.87,40.83,40.87,28555.0,26.9006,26.9204,26.894,26.9204,28555.0
2017-12-20 13:50:00,40.87,40.92,40.86,40.92,59452.0,26.9204,26.9533,26.9138,26.9533,59452.0
2017-12-20 14:00:00,40.92,40.97,40.92,40.97,85154.0,26.9533,26.9863,26.9533,26.9863,85154.0
2017-12-20 14:10:00,40.96,40.97,40.95,40.97,33336.0,26.9797,26.9863,26.9731,26.9863,33336.0
2017-12-20 14:20:00,40.96,40.96,40.93,40.96,55766.0,26.9797,26.9797,26.9599,26.9797,55766.0
2017-12-20 14:30:00,40.95,40.99,40.95,40.98,65516.0,26.9731,26.9994,26.9731,26.9928,65516.0
2017-12-20 14:40:00,40.98,40.99,40.93,40.93,73338.0,26.9928,26.9994,26.9599,26.9599,73338.0
2017-12-20 14:50:00,40.94,40.94,40.91,40.91,67975.0,26.9665,26.9665,26.9467,26.9467,67975.0
2017-12-20 15:00:00,40.92,40.92,40.91,40.92,24879.0,26.9533,26.9533,26.9467,26.9533,24879.0
2017-12-20 15:10:00,40.91,40.93,40.9,40.92,63285.0,26.9467,26.9599,26.9401,26.9533,63285.0
2017-12-20 15:20:00,40.93,40.97,40.92,40.96,36281.0,26.9599,26.9863,26.9533,26.9797,36281.0
2017-12-20 15:30:00,40.95,41.0,40.94,41.0,71537.0,26.9731,27.006,26.9665,27.006,71537.0
2017-12-20 15:40:00,40.99,41.0,40.98,41.0,145367.0,26.9994,27.006,26.9928,27.006,145367.0
2017-12-20 15:50:00,40.99,41.02,40.95,40.95,232577.0,26.9994,27.0192,26.9731,26.9731,232577.0
2017-12-21 09:30:00,41.11,41.19,41.1,41.16,170143.0,27.0785,27.1312,27.0719,27.1114,170143.0
2017-12-21 09:40:00,41.16,41.3,41.16,41.28,121473.0,27.1114,27.2036,27.1114,27.1904,121473.0
2017-12-21 09:50:00,41.28,41.38,41.26,41.34,142704.0,27.1904,27.2563,27.1773,27.23,142704.0
2017-12-21 10:00:00,41.35,41.46,41.33,41.45,153343.0,27.2366,27.309,27.2234,27.3024,153343.0
2017-12-21 10:10:00,41.45,41.47,41.39,41.46,97800.0,27.3024,27.3156,27.2629,27.309,97800.0
2017-12-21 10:20:00,41.47,41.55,41.46,41.55,121569.0,27.3156,27.3683,27.309,27.3683,121569.0
2017-12-21 10:30:00,41.55,41.62,41.5,41.56,164460.0,27.3683,27.4144,27.3354,27.3749,164460.0
2017-12-21 10:40:00,41.57,41.66,41.57,41.59,126401.0,27.3815,27.4407,27.3815,27.3946,126401.0
2017-12-21 10:50:00,41.6,41.62,41.57,41.62,141384.0,27.4012,27.4144,27.3815,27.4144,141384.0
2017-12-21 11:00:00,41.62,41.66,41.59,41.65,150808.0,27.4144,27.4407,27.3946,27.4342,150808.0
2017-12-21 11:10:00,41.65,41.68,41.63,41.67,293318.0,27.4342,27.4539,27.421,27.4473,293318.0
2017-12-21 11:20:00,41.67,41.74,41.65,41.68,203034.0,27.4473,27.4934,27.4342,27.4539,203034.0
2017-12-21 11:30:00,41.68,41.73,41.67,41.73,144274.0,27.4539,27.4869,27.4473,27.4869,144274.0
2017-12-21 11:40:00,41.73,41.76,41.67,41.68,97685.0,27.4869,27.5066,27.4473,27.4539,97685.0
2017-12-21 11:50:00,41.67,41.75,41.67,41.73,71525.0,27.4473,27.5,27.4473,27.4869,71525.0
2017-12-21 12:00:00,41.72,41.73,41.66,41.67,93140.0,27.4803,27.4869,27.4407,27.4473,93140.0
2017-12-21 12:10:00,41.66,41.69,41.64,41.68,58016.0,27.4407,27.4605,27.4276,27.4539,58016.0
2017-12-21 12:20:00,41.68,41.69,41.66,41.66,55536.0,27.4539,27.4605,27.4407,27.4407,55536.0
2017-12-21 12:30:00,41.66,41.7,41.66,41.68,62952.0,27.4407,27.4671,27.4407,27.4539,62952.0
2017-12-21 12:40:00,41.69,41.7,41.65,41.67,69010.0,27.4605,27.4671,27.4342,27.4473,69010.0
2017-12-21 12:50:00,41.66,41.67,41.64,41.67,66027.0,27.4407,27.4473,27.4276,27.4473,66027.0
2017-12-21 13:00:00,41.67,41.67,41.63,41.65,67942.0,27.4473,27.4473,27.421,27.4342,67942.0
2017-12-21 13:10:00,41.66,41.69,41.65,41.69,71610.0,27.4407,27.4605,27.4342,27.4605,71610.0
2017-12-21 13:20:00,41.68,41.69,41.66,41.67,64147.0,27.4539,27.4605,27.4407,27.4473,64147.0
2017-12-21 13:30:00,41.66,41.69,41.66,41.69,35546.0,27.4407,27.4605,27.4407,27.4605,35546.0
2017-12-21 13:40:00,41.69,41.69,41.67,41.68,54883.0,27.4605,27.4605,27.4473,27.4539,54883.0
2017-12-21 13:50:00,41.68,41.68,41.64,41.64,65397.0,27.4539,27.4539,27.4276,27.4276,65397.0
2017-12-21 14:00:00,41.64,41.69,41.64,41.68,83854.0,27.4276,27.4605,27.4276,27.4539,83854.0
2017-12-21 14:10:00,41.69,41.71,41.68,41.71,71066.0,27.4605,27.4737,27.4539,27.4737,71066.0
2017-12-21 14:20:00,41.71,41.74,41.69,41.73,117506.0,27.4737,27.4934,27.4605,27.4869,117506.0
2017-12-21 14:30:00,41.72,41.75,41.71,41.75,123251.0,27.4803,27.5,27.4737,27.5,123251.0
2017-12-21 14:40:00,41.74,41.75,41.71,41.72,83346.0,27.4934,27.5,27.4737,27.4803,83346.0
2017-12-21 14:50:00,41.72,41.73,41.68,41.72,77875.0,27.4803,27.4869,27.4539,27.4803,77875.0
2017-12-21 15:00:00,41.71,41.72,41.69,41.72,65230.0,27.4737,27.4803,27.4605,27.4803,65230.0
2017-12-21 15:10:00,41.72,41.75,41.71,41.72,95969.0,27.4803,27.5,27.4737,27.4803,95969.0
2017-12-21 15:20:00,41.71,41.73,41.7,41.72,72677.0,27.4737,27.4869,27.4671,27.4803,72677.0
2017-12-21 15:30:00,41.73,41.73,41.7,41.73,98705.0,27.4869,27.4869,27.4671,27.4869,98705.0
2017-12-21 15:40:00,41.73,41.74,41.7,41.71,144423.0,27.4869,27.4934,27.4671,27.4737,144423.0
2017-12-21 15:50:00,41.71,41.72,41.67,41.68,240627.0,27.4737,27.4803,27.4473,27.4539,240627.0
2017-12-22 09:30:00,41.55,41.63,41.45,41.46,249382.0,27.3683,27.421,27.3024,27.309,249382.0
2017-12-22 09:40:00,41.46,41.59,41.45,41.56,170531.0,27.309,27.3946,27.3024,27.3749,170531.0
2017-12-22 09:50:00,41.57,41.6,41.48,41.51,124197.0,27.3815,27.4012,27.3222,27.3419,124197.0
2017-12-22 10:00:00,41.52,41.53,41.47,41.5,96055.0,27.3485,27.3551,27.3156,27.3354,96055.0
2017-12-22 10:10:00,41.49,41.5,41.43,41.46,90970.0,27.3288,27.3354,27.2892,27.309,90970.0
2017-12-22 10:20:00,41.47,41.49,41.41,41.41,109847.0,27.3156,27.3288,27.2761,27.2761,109847.0
2017-12-22 10:30:00,41.41,41.44,41.4,41.4,140809.0,27.2761,27.2958,27.2695,27.2695,140809.0
2017-12-22 10:40:00,41.41,41.41,41.33,41.33,163840.0,27.2761,27.2761,27.2234,27.2234,163840.0
2017-12-22 10:50:00,41.33,41.4,41.29,41.38,162336.0,27.2234,27.2695,27.197,27.2563,162336.0
2017-12-22 11:00:00,41.38,41.43,41.37,41.38,105380.0,27.2563,27.2892,27.2497,27.2563,105380.0
2017-12-22 11:10:00,41.38,41.39,41.35,41.38,61630.0,27.2563,27.2629,27.2366,27.2563,61630.0
2017-12-22 11:20:00,41.38,41.39,41.36,41.38,67336.0,27.2563,27.2629,27.2431,27.2563,67336.0
2017-12-22 11:30:00,41.37,41.42,41.35,41.39,97214.0,27.2497,27.2827,27.2366,27.2629,97214.0
2017-12-22 11:40:00,41.38,41.42,41.38,41.39,59452.0,27.2563,27.2827,27.2563,27.2629,59452.0
2017-12-22 11:50:00,41.4,41.46,41.39,41.44,58041.0,27.2695,27.309,27.2629,27.2958,58041.0
2017-12-22 12:00:00,41.44,41.44,41.42,41.44,46358.0,27.2958,27.2958,27.2827,27.2958,46358.0
2017-12-22 12:10:00,41.44,41.44,41.39,41.39,65710.0,27.2958,27.2958,27.2629,27.2629,65710.0
2017-12-22 12:20:00,41.4,41.44,41.39,41.44,60970.0,27.2695,27.2958,27.2629,27.2958,60970.0
2017-12-22 12:30:00,41.43,41.44,41.4,41.4,50640.0,27.2892,27.2958,27.2695,27.2695,50640.0
2017-12-22 12:40:00,41.41,41.41,41.39,41.4,43446.0,27.2761,27.2761,27.2629,27.2695,43446.0
2017-12-22 12:50:00,41.39,41.4,41.37,41.39,70573.0,27.2629,27.2695,27.2497,27.2629,70573.0
2017-12-22 13:00:00,41.39,41.4,41.36,41.38,68222.0,27.2629,27.2695,27.2431,27.2563,68222.0
2017-12-22 13:10:00,41.38,41.39,41.35,41.38,55459.0,27.2563,27.2629,27.2366,27.2563,55459.0
2017-12-22 13:20:00,41.38,41.39,41.36,41.38,65503.0,27.2563,27.2629,27.2431,27.2563,65503.0
2017-12-22 13:30:00,41.39,41.39,41.31,41.34,96843.0,27.2629,27.2629,27.2102,27.23,96843.0
2017-12-22 13:40:00,41.34,41.35,41.32,41.33,40884.0,27.23,27.2366,27.2168,27.2234,40884.0
2017-12-22 13:50:00,41.32,41.34,41.29,41.33,71956.0,27.2168,27.23,27.197,27.2234,71956.0
2017-12-22 14:00:00,41.34,41.34,41.3,41.3,57251.0,27.23,27.23,27.2036,27.2036,57251.0
2017-12-22 14:10:00,41.3,41.34,41.3,41.33,80264.0,27.2036,27.23,27.2036,27.2234,80264.0
2017-12-22 14:20:00,41.34,41.37,41.31,41.31,69296.0,27.23,27.2497,27.2102,27.2102,69296.0
2017-12-22 14:30:00,41.31,41.34,41.29,41.32,79138.0,27.2102,27.23,27.197,27.2168,79138.0
2017-12-22 14:40:00,41.32,41.34,41.3,41.34,73856.0,27.2168,27.23,27.2036,27.23,73856.0
2017-12-22 14:50:00,41.34,41.34,41.28,41.3,75822.0,27.23,27.23,27.1904,27.2036,75822.0
2017-12-22 15:00:00,41.3,41.31,41.27,41.29,93529.0,27.2036,27.2102,27.1839,27.197,93529.0
2017-12-22 15:10:00,41.28,41.29,41.25,41.26,86249.0,27.1904,27.197,27.1707,27.1773,86249.0
2017-12-22 15:20:00,41.25,41.26,41.23,41.24,126016.0,27.1707,27.1773,27.1575,27.1641,126016.0
2017-12-22 15:30:00,41.23,41.3,41.23,41.27,146898.0,27.1575,27.2036,27.1575,27.1839,146898.0
2017-12-22 15:40:00,41.27,41.28,41.26,41.27,120795.0,27.1839,27.1904,27.1773,27.1839,120795.0
2017-12-22 15:50:00,41.27,41.3,41.26,41.3,286286.0,27.1839,27.2036,27.1773,27.2036,286286.0
2017-12-26 09:30:00,41.35,41.52,41.33,41.47,121765.0,27.2366,27.3485,27.2234,27.3156,121765.0
2017-12-26 09:40:00,41.46,41.5,41.38,41.39,71935.0,27.309,27.3354,27.2563,27.2629,71935.0
2017-12-26 09:50:00,41.4,41.42,41.33,41.36,64855.0,27.2695,27.2827,27.2234,27.2431,64855.0
2017-12-26 10:00:00,41.35,41.38,41.32,41.38,35910.0,27.2366,27.2563,27.2168,27.2563,35910.0
2017-12-26 10:10:00,41.38,41.4,41.34,41.39,103284.0,27.2563,27.2695,27.23,27.2629,103284.0
2017-12-26 10:20:00,41.4,41.43,41.36,41.43,34376.0,27.2695,27.2892,27.2431,27.2892,34376.0
2017-12-26 10:30:00,41.43,41.52,41.43,41.5,69748.0,27.2892,27.3485,27.2892,27.3354,69748.0
2017-12-26 10:40:00,41.5,41.52,41.46,41.51,48514.0,27.3354,27.3485,27.309,27.3419,48514.0
2017-12-26 10:50:00,41.52,41.59,41.51,41.58,108215.0,27.3485,27.3946,27.3419,27.3881,108215.0
2017-12-26 11:00:00,41.57,41.58,41.53,41.55,50513.0,27.3815,27.3881,27.3551,27.3683,50513.0
2017-12-26 11:10:00,41.55,41.57,41.53,41.55,56951.0,27.3683,27.3815,27.3551,27.3683,56951.0
2017-12-26 11:20:00,41.55,41.59,41.55,41.59,46152.0,27.3683,27.3946,27.3683,27.3946,46152.0
2017-12-26 11:30:00,41.58,41.67,41.58,41.65,97722.0,27.3881,27.4473,27.3881,27.4342,97722.0
2017-12-26 11:40:00,41.66,41.67,41.62,41.65,44243.0,27.4407,27.4473,27.4144,27.4342,44243.0
2017-12-26 11:50:00,41.65,41.7,41.64,41.68,49466.0,27.4342,27.4671,27.4276,27.4539,49466.0
2017-12-26 12:00:00,41.69,41.7,41.66,41.67,55359.0,27.4605,27.4671,27.4407,27.4473,55359.0
2017-12-26 12:10:00,41.68,41.73,41.68,41.71,53115.0,27.4539,27.4869,27.4539,27.4737,53115.0
2017-12-26 12:20:00,41.7,41.71,41.67,41.67,37246.0,27.4671,27.4737,27.4473,27.4473,37246.0
2017-12-26 12:30:00,41.67,41.69,41.66,41.68,50353.0,27.4473,27.4605,27.4407,27.4539,50353.0
2017-12-26 12:40:00,41.67,41.72,41.67,41.72,34702.0,27.4473,27.4803,27.4473,27.4803,34702.0
2017-12-26 12:50:00,41.72,41.74,41.7,41.71,50960.0,27.4803,27.4934,27.4671,27.4737,50960.0
2017-12-26 13:00:00,41.71,41.73,41.7,41.72,36439.0,27.4737,27.4869,27.4671,27.4803,36439.0
2017-12-26 13:10:00,41.73,41.75,41.72,41.75,42184.0,27.4869,27.5,27.4803,27.5,42184.0
2017-12-26 13:20:00,41.75,41.76,41.73,41.76,74518.0,27.5,27.5066,27.4869,27.5066,74518.0
2017-12-26 13:30:00,41.76,41.76,41.72,41.73,43305.0,27.5066,27.5066,27.4803,27.4869,43305.0
2017-12-26 13:40:00,41.73,41.73,41.7,41.72,34613.0,27.4869,27.4869,27.4671,27.4803,34613.0
2017-12-26 13:50:00,41.72,41.73,41.7,41.72,50780.0,27.4803,27.4869,27.4671,27.4803,50780.0
2017-12-26 14:00:00,41.72,41.74,41.72,41.73,63880.0,27.4803,27.4934,27.4803,27.4869,63880.0
2017-12-26 14:10:00,41.73,41.77,41.72,41.76,45722.0,27.4869,27.5132,27.4803,27.5066,45722.0
2017-12-26 14:20:00,41.77,41.77,41.74,41.75,44454.0,27.5132,27.5132,27.4934,27.5,44454.0
2017-12-26 14:30:00,41.75,41.77,41.74,41.76,88500.0,27.5,27.5132,27.4934,27.5066,88500.0
2017-12-26 14:40:00,41.76,41.77,41.74,41.75,51523.0,27.5066,27.5132,27.4934,27.5,51523.0
2017-12-26 14:50:00,41.74,41.75,41.73,41.74,34630.0,27.4934,27.5,27.4869,27.4934,34630.0
2017-12-26 15:00:00,41.74,41.74,41.71,41.72,59946.0,27.4934,27.4934,27.4737,27.4803,59946.0
2017-12-26 15:10:00,41.72,41.72,41.69,41.69,44224.0,27.4803,27.4803,27.4605,27.4605,44224.0
2017-12-26 15:20:00,41.7,41.7,41.67,41.68,82448.0,27.4671,27.4671,27.4473,27.4539,82448.0
2017-12-26 15:30:00,41.67,41.69,41.66,41.66,97564.0,27.4473,27.4605,27.4407,27.4407,97564.0
2017-12-26 15:40:00,41.66,41.68,41.66,41.66,132754.0,27.4407,27.4539,27.4407,27.4407,132754.0
2017-12-26 15:50:00,41.66,41.71,41.64,41.69,305611.0,27.4407,27.4737,27.4276,27.4605,305611.0
2017-12-27 09:30:00,41.73,41.79,41.71,41.75,218275.0,27.4869,27.5264,27.4737,27.5,218275.0
2017-12-27 09:40:00,41.75,41.81,41.72,41.81,161951.0,27.5,27.5395,27.4803,27.5395,161951.0
2017-12-27 09:50:00,41.82,41.84,41.8,41.8,82946.0,27.5461,27.5593,27.533,27.533,82946.0
2017-12-27 10:00:00,41.8,41.81,41.76,41.78,69393.0,27.533,27.5395,27.5066,27.5198,69393.0
2017-12-27 10:10:00,41.78,41.79,41.75,41.76,66718.0,27.5198,27.5264,27.5,27.5066,66718.0
2017-12-27 10:20:00,41.76,41.8,41.75,41.76,66595.0,27.5066,27.533,27.5,27.5066,66595.0
2017-12-27 10:30:00,41.76,41.79,41.75,41.79,53142.0,27.5066,27.5264,27.5,27.5264,53142.0
2017-12-27 10:40:00,41.79,41.81,41.76,41.77,71071.0,27.5264,27.5395,27.5066,27.5132,71071.0
2017-12-27 10:50:00,41.77,41.82,41.77,41.79,71389.0,27.5132,27.5461,27.5132,27.5264,71389.0
2017-12-27 11:00:00,41.79,41.81,41.78,41.81,46208.0,27.5264,27.5395,27.5198,27.5395,46208.0
2017-12-27 11:10:00,41.8,41.84,41.8,41.82,85587.0,27.533,27.5593,27.533,27.5461,85587.0
2017-12-27 11:20:00,41.83,41.83,41.71,41.71,162286.0,27.5527,27.5527,27.4737,27.4737,162286.0
2017-12-27 11:30:00,41.72,41.77,41.69,41.76,98821.0,27.4803,27.5132,27.4605,27.5066,98821.0
2017-12-27 11:40:00,41.76,41.76,41.73,41.75,30778.0,27.5066,27.5066,27.4869,27.5,30778.0
2017-12-27 11:50:00,41.74,41.75,41.72,41.75,37338.0,27.4934,27.5,27.4803,27.5,37338.0
2017-12-27 12:00:00,41.75,41.8,41.74,41.79,58780.0,27.5,27.533,27.4934,27.5264,58780.0
2017-12-27 12:10:00,41.79,41.82,41.78,41.8,105600.0,27.5264,27.5461,27.5198,27.533,105600.0
2017-12-27 12:20:00,41.8,41.82,41.79,41.8,101912.0,27.533,27.5461,27.5264,27.533,101912.0
2017-12-27 12:30:00,41.8,41.8,41.78,41.8,65234.0,27.533,27.533,27.5198,27.533,65234.0
2017-12-27 12:40:00,41.8,41.8,41.72,41.72,75044.0,27.533,27.533,27.4803,27.4803,75044.0
2017-12-27 12:50:00,41.72,41.73,41.69,41.7,35556.0,27.4803,27.4869,27.4605,27.4671,35556.0
2017-12-27 13:00:00,41.7,41.7,41.69,41.7,32096.0,27.4671,27.4671,27.4605,27.4671,32096.0
2017-12-27 13:10:00,41.69,41.73,41.69,41.73,54001.0,27.4605,27.4869,27.4605,27.4869,54001.0
2017-12-27 13:20:00,41.73,41.75,41.72,41.74,43660.0,27.4869,27.5,27.4803,27.4934,43660.0
2017-12-27 13:30:00,41.73,41.76,41.73,41.76,18364.0,27.4869,27.5066,27.4869,27.5066,18364.0
2017-12-27 13:40:00,41.76,41.76,41.73,41.76,42641.0,27.5066,27.5066,27.4869,27.5066,42641.0
2017-12-27 13:50:00,41.76,41.76,41.73,41.75,31047.0,27.5066,27.5066,27.4869,27.5,31047.0
2017-12-27 14:00:00,41.75,41.76,41.74,41.75,24070.0,27.5,27.5066,27.4934,27.5,24070.0
2017-12-27 14:10:00,41.75,41.77,41.73,41.77,45987.0,27.5,27.5132,27.4869,27.5132,45987.0
2017-12-27 14:20:00,41.77,41.78,41.76,41.77,31906.0,27.5132,27.5198,27.5066,27.5132,31906.0
2017-12-27 14:30:00,41.77,41.77,41.75,41.76,36077.0,27.5132,27.5132,27.5,27.5066,36077.0
2017-12-27 14:40:00,41.76,41.79,41.75,41.77,81348.0,27.5066,27.5264,27.5,27.5132,81348.0
2017-12-27 14:50:00,41.77,41.8,41.77,41.79,42889.0,27.5132,27.533,27.5132,27.5264,42889.0
2017-12-27 15:00:00,41.8,41.8,41.78,41.79,30076.0,27.533,27.533,27.5198,27.5264,30076.0
2017-12-27 15:10:00,41.79,41.79,41.77,41.77,35602.0,27.5264,27.5264,27.5132,27.5132,35602.0
2017-12-27 15:20:00,41.77,41.77,41.76,41.76,39777.0,27.5132,27.5132,27.5066,27.5066,39777.0
2017-12-27 15:30:00,41.77,41.78,41.75,41.76,45596.0,27.5132,27.5198,27.5,27.5066,45596.0
2017-12-27 15:40:00,41.76,41.76,41.73,41.73,79444.0,27.5066,27.5066,27.4869,27.4869,79444.0
2017-12-27 15:50:00,41.73,41.76,41.72,41.72,150675.0,27.4869,27.5066,27.4803,27.4803,150675.0
2017-12-28 09:30:00,41.77,41.81,41.76,41.79,123706.0,27.5132,27.5395,27.5066,27.5264,123706.0
2017-12-28 09:40:00,41.79,41.84,41.78,41.84,48163.0,27.5264,27.5593,27.5198,27.5593,48163.0
2017-12-28 09:50:00,41.84,41.84,41.78,41.79,53437.0,27.5593,27.5593,27.5198,27.5264,53437.0
2017-12-28 10:00:00,41.79,41.83,41.78,41.83,45683.0,27.5264,27.5527,27.5198,27.5527,45683.0
2017-12-28 10:10:00,41.83,41.84,41.78,41.79,50149.0,27.5527,27.5593,27.5198,27.5264,50149.0
2017-12-28 10:20:00,41.8,41.81,41.77,41.79,82230.0,27.533,27.5395,27.5132,27.5264,82230.0
2017-12-28 10:30:00,41.79,41.8,41.75,41.75,90770.0,27.5264,27.533,27.5,27.5,90770.0
2017-12-28 10:40:00,41.75,41.77,41.73,41.76,33321.0,27.5,27.5132,27.4869,27.5066,33321.0
2017-12-28 10:50:00,41.76,41.77,41.72,41.73,44996.0,27.5066,27.5132,27.4803,27.4869,44996.0
2017-12-28 11:00:00,41.73,41.81,41.72,41.8,45696.0,27.4869,27.5395,27.4803,27.533,45696.0
2017-12-28 11:10:00,41.81,41.83,41.8,41.81,53789.0,27.5395,27.5527,27.533,27.5395,53789.0
2017-12-28 11:20:00,41.82,41.85,41.78,41.81,56108.0,27.5461,27.5659,27.5198,27.5395,56108.0
2017-12-28 11:30:00,41.81,41.88,41.8,41.82,167176.0,27.5395,27.5857,27.533,27.5461,167176.0
2017-12-28 11:40:00,41.82,41.83,41.81,41.83,36519.0,27.5461,27.5527,27.5395,27.5527,36519.0
2017-12-28 11:50:00,41.83,41.86,41.82,41.85,27204.0,27.5527,27.5725,27.5461,27.5659,27204.0
2017-12-28 12:00:00,41.84,41.85,41.83,41.83,39332.0,27.5593,27.5659,27.5527,27.5527,39332.0
2017-12-28 12:10:00,41.84,41.86,41.83,41.84,36450.0,27.5593,27.5725,27.5527,27.5593,36450.0
2017-12-28 12:20:00,41.84,41.86,41.83,41.86,20466.0,27.5593,27.5725,27.5527,27.5725,20466.0
2017-12-28 12:30:00,41.85,41.86,41.84,41.84,76813.0,27.5659,27.5725,27.5593,27.5593,76813.0
2017-12-28 12:40:00,41.85,41.87,41.84,41.87,22103.0,27.5659,27.5791,27.5593,27.5791,22103.0
2017-12-28 12:50:00,41.87,41.89,41.86,41.89,46473.0,27.5791,27.5922,27.5725,27.5922,46473.0
2017-12-28 13:00:00,41.89,41.9,41.86,41.87,67749.0,27.5922,27.5988,27.5725,27.5791,67749.0
2017-12-28 13:10:00,41.87,41.88,41.86,41.88,20515.0,27.5791,27.5857,27.5725,27.5857,20515.0
2017-12-28 13:20:00,41.88,41.9,41.87,41.89,52038.0,27.5857,27.5988,27.5791,27.5922,52038.0
2017-12-28 13:30:00,41.89,41.9,41.88,41.9,27616.0,27.5922,27.5988,27.5857,27.5988,27616.0
2017-12-28 13:40:00,41.89,41.92,41.89,41.91,86807.0,27.5922,27.612,27.5922,27.6054,86807.0
2017-12-28 13:50:00,41.91,41.94,41.9,41.94,54765.0,27.6054,27.6252,27.5988,27.6252,54765.0
2017-12-28 14:00:00,41.94,41.94,41.92,41.93,53029.0,27.6252,27.6252,27.612,27.6186,53029.0
2017-12-28 14:10:00,41.93,41.93,41.87,41.9,67680.0,27.6186,27.6186,27.5791,27.5988,67680.0
2017-12-28 14:20:00,41.9,41.93,41.9,41.93,58822.0,27.5988,27.6186,27.5988,27.6186,58822.0
2017-12-28 14:30:00,41.93,41.93,41.92,41.93,22906.0,27.6186,27.6186,27.612,27.6186,22906.0
2017-12-28 14:40:00,41.93,41.93,41.92,41.92,26508.0,27.6186,27.6186,27.612,27.612,26508.0
2017-12-28 14:50:00,41.92,41.93,41.92,41.93,34750.0,27.612,27.6186,27.612,27.6186,34750.0
2017-12-28 15:00:00,41.93,41.95,41.92,41.94,94031.0,27.6186,27.6318,27.612,27.6252,94031.0
2017-12-28 15:10:00,41.94,41.95,41.91,41.92,93706.0,27.6252,27.6318,27.6054,27.612,93706.0
2017-12-28 15:20:00,41.91,41.95,41.9,41.94,131193.0,27.6054,27.6318,27.5988,27.6252,131193.0
2017-12-28 15:30:00,41.94,41.94,41.87,41.93,161449.0,27.6252,27.6252,27.5791,27.6186,161449.0
2017-12-28 15:40:00,41.93,41.95,41.89,41.9,137464.0,27.6186,27.6318,27.5922,27.5988,137464.0
2017-12-28 15:50:00,41.9,41.91,41.87,41.88,234905.0,27.5988,27.6054,27.5791,27.5857,234905.0
2017-12-29 09:30:00,42.05,42.16,42.01,42.06,354615.0,27.6976,27.7701,27.6713,27.7042,354615.0
2017-12-29 09:40:00,42.06,42.12,42.02,42.04,82537.0,27.7042,27.7437,27.6779,27.691,82537.0
2017-12-29 09:50:00,42.04,42.1,42.01,42.1,130944.0,27.691,27.7306,27.6713,27.7306,130944.0
2017-12-29 10:00:00,42.1,42.13,42.06,42.09,85211.0,27.7306,27.7503,27.7042,27.724,85211.0
2017-12-29 10:10:00,42.09,42.1,42.06,42.07,139525.0,27.724,27.7306,27.7042,27.7108,139525.0
2017-12-29 10:20:00,42.08,42.08,42.05,42.05,106128.0,27.7174,27.7174,27.6976,27.6976,106128.0
2017-12-29 10:30:00,42.05,42.08,42.05,42.07,50103.0,27.6976,27.7174,27.6976,27.7108,50103.0
2017-12-29 10:40:00,42.07,42.08,42.05,42.08,81913.0,27.7108,27.7174,27.6976,27.7174,81913.0
2017-12-29 10:50:00,42.08,42.12,42.07,42.12,70931.0,27.7174,27.7437,27.7108,27.7437,70931.0
2017-12-29 11:00:00,42.11,42.14,42.1,42.14,61374.0,27.7372,27.7569,27.7306,27.7569,61374.0
2017-12-29 11:10:00,42.13,42.16,42.1,42.11,91899.0,27.7503,27.7701,27.7306,27.7372,91899.0
2017-12-29 11:20:00,42.12,42.14,42.1,42.14,61016.0,27.7437,27.7569,27.7306,27.7569,61016.0
2017-12-29 11:30:00,42.13,42.14,42.1,42.12,52103.0,27.7503,27.7569,27.7306,27.7437,52103.0
2017-12-29 11:40:00,42.13,42.16,42.12,42.16,56122.0,27.7503,27.7701,27.7437,27.7701,56122.0
2017-12-29 11:50:00,42.16,42.16,42.15,42.16,27057.0,27.7701,27.7701,27.7635,27.7701,27057.0
2017-12-29 12:00:00,42.16,42.18,42.15,42.18,46754.0,27.7701,27.7833,27.7635,27.7833,46754.0
2017-12-29 12:10:00,42.18,42.2,42.17,42.19,89535.0,27.7833,27.7964,27.7767,27.7898,89535.0
2017-12-29 12:20:00,42.19,42.22,42.18,42.22,76402.0,27.7898,27.8096,27.7833,27.8096,76402.0
2017-12-29 12:30:00,42.21,42.22,42.19,42.2,56412.0,27.803,27.8096,27.7898,27.7964,56412.0
2017-12-29 12:40:00,42.2,42.21,42.18,42.2,73321.0,27.7964,27.803,27.7833,27.7964,73321.0
2017-12-29 12:50:00,42.21,42.23,42.2,42.22,50301.0,27.803,27.8162,27.7964,27.8096,50301.0
2017-12-29 13:00:00,42.22,42.22,42.2,42.21,46829.0,27.8096,27.8096,27.7964,27.803,46829.0
2017-12-29 13:10:00,42.2,42.23,42.2,42.23,49168.0,27.7964,27.8162,27.7964,27.8162,49168.0
2017-12-29 13:20:00,42.23,42.23,42.18,42.19,74933.0,27.8162,27.8162,27.7833,27.7898,74933.0
2017-12-29 13:30:00,42.18,42.19,42.18,42.18,57101.0,27.7833,27.7898,27.7833,27.7833,57101.0
2017-12-29 13:40:00,42.19,42.19,42.16,42.19,92788.0,27.7898,27.7898,27.7701,27.7898,92788.0
2017-12-29 13:50:00,42.19,42.19,42.15,42.18,92934.0,27.7898,27.7898,27.7635,27.7833,92934.0
2017-12-29 14:00:00,42.17,42.18,42.12,42.14,41004.0,27.7767,27.7833,27.7437,27.7569,41004.0
2017-12-29 14:10:00,42.13,42.15,42.13,42.15,28478.0,27.7503,27.7635,27.7503,27.7635,28478.0
2017-12-29 14:20:00,42.15,42.16,42.13,42.14,39556.0,27.7635,27.7701,27.7503,27.7569,39556.0
2017-12-29 14:30:00,42.14,42.14,42.11,42.12,34714.0,27.7569,27.7569,27.7372,27.7437,34714.0
2017-12-29 14:40:00,42.11,42.12,42.1,42.12,39234.0,27.7372,27.7437,27.7306,27.7437,39234.0
2017-12-29 14:50:00,42.12,42.15,42.11,42.15,154418.0,27.7437,27.7635,27.7372,27.7635,154418.0
2017-12-29 15:00:00,42.14,42.14,42.11,42.12,55761.0,27.7569,27.7569,27.7372,27.7437,55761.0
2017-12-29 15:10:00,42.12,42.14,42.11,42.14,31685.0,27.7437,27.7569,27.7372,27.7569,31685.0
2017-12-29 15:20:00,42.14,42.16,42.13,42.13,54155.0,27.7569,27.7701,27.7503,27.7503,54155.0
2017-12-29 15:30:00,42.13,42.14,42.11,42.11,53735.0,27.7503,27.7569,27.7372,27.7372,53735.0
2017-12-29 15:40:00,42.11,42.11,42.06,42.08,132829.0,27.7372,27.7372,27.7042,27.7174,132829.0
2017-12-29 15:50:00,42.08,42.08,42.03,42.04,138736.0,27.7174,27.7174,27.6845,27.691,138736.0
2018-01-02 09:30:00,42.06,42.07,41.91,41.93,264635.0,27.7042,27.7108,27.6054,27.6186,264635.0
2018-01-02 09:40:00,41.93,41.93,41.81,41.87,255683.0,27.6186,27.6186,27.5395,27.5791,255683.0
2018-01-02 09:50:00,41.87,41.93,41.83,41.87,154104.0,27.5791,27.6186,27.5527,27.5791,154104.0
2018-01-02 10:00:00,41.88,41.93,41.85,41.93,101314.0,27.5857,27.6186,27.5659,27.6186,101314.0
2018-01-02 10:10:00,41.93,42.0,41.89,41.98,102247.0,27.6186,27.6647,27.5922,27.6515,102247.0
2018-01-02 10:20:00,41.99,42.02,41.92,41.99,158611.0,27.6581,27.6779,27.612,27.6581,158611.0
2018-01-02 10:30:00,42.0,42.05,41.96,42.04,88719.0,27.6647,27.6976,27.6384,27.691,88719.0
2018-01-02 10:40:00,42.05,42.06,42.02,42.05,103234.0,27.6976,27.7042,27.6779,27.6976,103234.0
2018-01-02 10:50:00,42.05,42.12,42.03,42.07,133286.0,27.6976,27.7437,27.6845,27.7108,133286.0
2018-01-02 11:00:00,42.07,42.09,42.02,42.07,78123.0,27.7108,27.724,27.6779,27.7108,78123.0
2018-01-02 11:10:00,42.07,42.11,42.06,42.1,49675.0,27.7108,27.7372,27.7042,27.7306,49675.0
2018-01-02 11:20:00,42.09,42.1,42.0,42.03,136836.0,27.724,27.7306,27.6647,27.6845,136836.0
2018-01-02 11:30:00,42.02,42.16,42.02,42.13,147474.0,27.6779,27.7701,27.6779,27.7503,147474.0
2018-01-02 11:40:00,42.14,42.18,42.13,42.18,52617.0,27.7569,27.7833,27.7503,27.7833,52617.0
2018-01-02 11:50:00,42.18,42.2,42.16,42.19,67234.0,27.7833,27.7964,27.7701,27.7898,67234.0
2018-01-02 12:00:00,42.19,42.2,42.17,42.2,77403.0,27.7898,27.7964,27.7767,27.7964,77403.0
2018-01-02 12:10:00,42.2,42.24,42.18,42.24,133364.0,27.7964,27.8228,27.7833,27.8228,133364.0
2018-01-02 12:20:00,42.23,42.25,42.22,42.23,68067.0,27.8162,27.8294,27.8096,27.8162,68067.0
2018-01-02 12:30:00,42.23,42.24,42.2,42.22,84579.0,27.8162,27.8228,27.7964,27.8096,84579.0
2018-01-02 12:40:00,42.23,42.24,42.21,42.22,88431.0,27.8162,27.8228,27.803,27.8096,88431.0
2018-01-02 12:50:00,42.22,42.26,42.2,42.26,107191.0,27.8096,27.836,27.7964,27.836,107191.0
2018-01-02 13:00:00,42.25,42.26,42.22,42.25,63307.0,27.8294,27.836,27.8096,27.8294,63307.0
2018-01-02 13:10:00,42.25,42.3,42.25,42.27,42096.0,27.8294,27.8623,27.8294,27.8425,42096.0
2018-01-02 13:20:00,42.28,42.29,42.25,42.29,42928.0,27.8491,27.8557,27.8294,27.8557,42928.0
2018-01-02 13:30:00,42.29,42.29,42.26,42.28,41933.0,27.8557,27.8557,27.836,27.8491,41933.0
2018-01-02 13:40:00,42.28,42.3,42.27,42.3,58686.0,27.8491,27.8623,27.8425,27.8623,58686.0
2018-01-02 13:50:00,42.3,42.31,42.27,42.28,45789.0,27.8623,27.8689,27.8425,27.8491,45789.0
2018-01-02 14:00:00,42.27,42.34,42.26,42.32,63961.0,27.8425,27.8887,27.836,27.8755,63961.0
2018-01-02 14:10:00,42.32,42.32,42.28,42.3,32043.0,27.8755,27.8755,27.8491,27.8623,32043.0
2018-01-02 14:20:00,42.3,42.34,42.3,42.34,47302.0,27.8623,27.8887,27.8623,27.8887,47302.0
2018-01-02 14:30:00,42.35,42.37,42.33,42.35,92630.0,27.8952,27.9084,27.8821,27.8952,92630.0
2018-01-02 14:40:00,42.35,42.39,42.35,42.38,58749.0,27.8952,27.9216,27.8952,27.915,58749.0
2018-01-02 14:50:00,42.38,42.38,42.34,42.36,49187.0,27.915,27.915,27.8887,27.9018,49187.0
2018-01-02 15:00:00,42.36,42.38,42.35,42.38,47092.0,27.9018,27.915,27.8952,27.915,47092.0
2018-01-02 15:10:00,42.37,42.42,42.37,42.42,66314.0,27.9084,27.9413,27.9084,27.9413,66314.0
2018-01-02 15:20:00,42.42,42.42,42.4,42.41,119499.0,27.9413,27.9413,27.9282,27.9348,119499.0
2018-01-02 15:30:00,42.41,42.42,42.39,42.4,65432.0,27.9348,27.9413,27.9216,27.9282,65432.0
2018-01-02 15:40:00,42.4,42.43,42.39,42.4,145157.0,27.9282,27.9479,27.9216,27.9282,145157.0
2018-01-02 15:50:00,42.41,42.41,42.37,42.37,218608.0,27.9348,27.9348,27.9084,27.9084,218608.0
2018-01-03 09:30:00,42.43,42.5,42.38,42.49,251289.0,27.9479,27.994,27.915,27.9875,251289.0
2018-01-03 09:40:00,42.49,42.53,42.4,42.47,299094.0,27.9875,28.0138,27.9282,27.9743,299094.0
2018-01-03 09:50:00,42.47,42.5,42.43,42.48,93182.0,27.9743,27.994,27.9479,27.9809,93182.0
2018-01-03 10:00:00,42.47,42.51,42.44,42.47,159885.0,27.9743,28.0006,27.9545,27.9743,159885.0
2018-01-03 10:10:00,42.46,42.5,42.46,42.48,82075.0,27.9677,27.994,27.9677,27.9809,82075.0
2018-01-03 10:20:00,42.48,42.52,42.47,42.51,75676.0,27.9809,28.0072,27.9743,28.0006,75676.0
2018-01-03 10:30:00,42.51,42.55,42.47,42.55,56678.0,28.0006,28.027,27.9743,28.027,56678.0
2018-01-03 10:40:00,42.55,42.62,42.54,42.56,99402.0,28.027,28.0731,28.0204,28.0336,99402.0
2018-01-03 10:50:00,42.56,42.58,42.52,42.53,67205.0,28.0336,28.0467,28.0072,28.0138,67205.0
2018-01-03 11:00:00,42.52,42.54,42.48,42.51,90858.0,28.0072,28.0204,27.9809,28.0006,90858.0
2018-01-03 11:10:00,42.5,42.55,42.49,42.52,53905.0,27.994,28.027,27.9875,28.0072,53905.0
2018-01-03 11:20:00,42.52,42.54,42.5,42.52,90736.0,28.0072,28.0204,27.994,28.0072,90736.0
2018-01-03 11:30:00,42.52,42.52,42.45,42.49,135237.0,28.0072,28.0072,27.9611,27.9875,135237.0
2018-01-03 11:40:00,42.49,42.53,42.47,42.53,49659.0,27.9875,28.0138,27.9743,28.0138,49659.0
2018-01-03 11:50:00,42.53,42.56,42.52,42.56,59810.0,28.0138,28.0336,28.0072,28.0336,59810.0
2018-01-03 12:00:00,42.56,42.57,42.51,42.54,61376.0,28.0336,28.0401,28.0006,28.0204,61376.0
2018-01-03 12:10:00,42.54,42.6,42.53,42.59,105970.0,28.0204,28.0599,28.0138,28.0533,105970.0
2018-01-03 12:20:00,42.6,42.67,42.59,42.65,204370.0,28.0599,28.106,28.0533,28.0928,204370.0
2018-01-03 12:30:00,42.65,42.74,42.64,42.73,60703.0,28.0928,28.1521,28.0863,28.1455,60703.0
2018-01-03 12:40:00,42.73,42.74,42.71,42.73,53072.0,28.1455,28.1521,28.1324,28.1455,53072.0
2018-01-03 12:50:00,42.73,42.76,42.73,42.76,52387.0,28.1455,28.1653,28.1455,28.1653,52387.0
2018-01-03 13:00:00,42.76,42.8,42.75,42.8,61035.0,28.1653,28.1916,28.1587,28.1916,61035.0
2018-01-03 13:10:00,42.8,42.8,42.78,42.79,74554.0,28.1916,28.1916,28.1785,28.1851,74554.0
2018-01-03 13:20:00,42.78,42.81,42.76,42.8,105842.0,28.1785,28.1982,28.1653,28.1916,105842.0
2018-01-03 13:30:00,42.8,42.81,42.75,42.76,76304.0,28.1916,28.1982,28.1587,28.1653,76304.0
2018-01-03 13:40:00,42.76,42.77,42.7,42.73,148080.0,28.1653,28.1719,28.1258,28.1455,148080.0
2018-01-03 13:50:00,42.73,42.77,42.72,42.76,56704.0,28.1455,28.1719,28.139,28.1653,56704.0
2018-01-03 14:00:00,42.76,42.77,42.71,42.71,60167.0,28.1653,28.1719,28.1324,28.1324,60167.0
2018-01-03 14:10:00,42.71,42.73,42.69,42.7,48918.0,28.1324,28.1455,28.1192,28.1258,48918.0
2018-01-03 14:20:00,42.71,42.75,42.7,42.74,51747.0,28.1324,28.1587,28.1258,28.1521,51747.0
2018-01-03 14:30:00,42.73,42.76,42.72,42.73,54825.0,28.1455,28.1653,28.139,28.1455,54825.0
2018-01-03 14:40:00,42.72,42.76,42.71,42.74,47327.0,28.139,28.1653,28.1324,28.1521,47327.0
2018-01-03 14:50:00,42.74,42.77,42.74,42.77,62899.0,28.1521,28.1719,28.1521,28.1719,62899.0
2018-01-03 15:00:00,42.77,42.79,42.76,42.79,79338.0,28.1719,28.1851,28.1653,28.1851,79338.0
2018-01-03 15:10:00,42.78,42.82,42.78,42.82,114926.0,28.1785,28.2048,28.1785,28.2048,114926.0
2018-01-03 15:20:00,42.82,42.85,42.81,42.85,291208.0,28.2048,28.2246,28.1982,28.2246,291208.0
2018-01-03 15:30:00,42.84,42.88,42.83,42.88,184526.0,28.218,28.2443,28.2114,28.2443,184526.0
2018-01-03 15:40:00,42.87,42.89,42.85,42.87,276713.0,28.2378,28.2509,28.2246,28.2378,276713.0
2018-01-03 15:50:00,42.87,42.88,42.84,42.88,345459.0,28.2378,28.2443,28.218,28.2443,345459.0
2018-01-04 09:30:00,43.01,43.11,42.97,43.07,458130.0,28.33,28.3958,28.3036,28.3695,458130.0
2018-01-04 09:40:00,43.06,43.07,42.97,42.99,163604.0,28.3629,28.3695,28.3036,28.3168,163604.0
2018-01-04 09:50:00,42.99,43.05,42.98,43.04,146321.0,28.3168,28.3563,28.3102,28.3497,146321.0
2018-01-04 10:00:00,43.05,43.07,42.99,43.06,132694.0,28.3563,28.3695,28.3168,28.3629,132694.0
2018-01-04 10:10:00,43.05,43.17,43.05,43.13,226179.0,28.3563,28.4354,28.3563,28.409,226179.0
2018-01-04 10:20:00,43.13,43.17,43.1,43.12,101565.0,28.409,28.4354,28.3892,28.4024,101565.0
2018-01-04 10:30:00,43.13,43.16,43.11,43.11,140731.0,28.409,28.4288,28.3958,28.3958,140731.0
2018-01-04 10:40:00,43.12,43.13,43.06,43.09,97707.0,28.4024,28.409,28.3629,28.3827,97707.0
2018-01-04 10:50:00,43.09,43.11,43.08,43.09,70463.0,28.3827,28.3958,28.3761,28.3827,70463.0
2018-01-04 11:00:00,43.09,43.1,43.0,43.03,290967.0,28.3827,28.3892,28.3234,28.3431,290967.0
2018-01-04 11:10:00,43.03,43.04,42.97,43.03,155632.0,28.3431,28.3497,28.3036,28.3431,155632.0
2018-01-04 11:20:00,43.04,43.09,43.02,43.08,112242.0,28.3497,28.3827,28.3366,28.3761,112242.0
2018-01-04 11:30:00,43.08,43.1,43.03,43.09,125269.0,28.3761,28.3892,28.3431,28.3827,125269.0
2018-01-04 11:40:00,43.09,43.09,43.02,43.05,58256.0,28.3827,28.3827,28.3366,28.3563,58256.0
2018-01-04 11:50:00,43.05,43.07,43.0,43.01,97478.0,28.3563,28.3695,28.3234,28.33,97478.0
2018-01-04 12:00:00,43.01,43.07,42.99,43.07,63196.0,28.33,28.3695,28.3168,28.3695,63196.0
2018-01-04 12:10:00,43.07,43.09,43.04,43.06,83128.0,28.3695,28.3827,28.3497,28.3629,83128.0
2018-01-04 12:20:00,43.06,43.09,43.05,43.09,35800.0,28.3629,28.3827,28.3563,28.3827,35800.0
2018-01-04 12:30:00,43.09,43.1,43.02,43.02,77609.0,28.3827,28.3892,28.3366,28.3366,77609.0
2018-01-04 12:40:00,43.03,43.07,43.02,43.07,43419.0,28.3431,28.3695,28.3366,28.3695,43419.0
2018-01-04 12:50:00,43.07,43.07,43.02,43.05,60943.0,28.3695,28.3695,28.3366,28.3563,60943.0
2018-01-04 13:00:00,43.05,43.06,43.01,43.02,56125.0,28.3563,28.3629,28.33,28.3366,56125.0
2018-01-04 13:10:00,43.01,43.01,42.96,42.96,77135.0,28.33,28.33,28.297,28.297,77135.0
2018-01-04 13:20:00,42.96,42.98,42.95,42.96,32335.0,28.297,28.3102,28.2904,28.297,32335.0
2018-01-04 13:30:00,42.96,42.97,42.93,42.94,73173.0,28.297,28.3036,28.2773,28.2839,73173.0
2018-01-04 13:40:00,42.94,42.96,42.9,42.9,83630.0,28.2839,28.297,28.2575,28.2575,83630.0
2018-01-04 13:50:00,42.91,42.95,42.9,42.95,49197.0,28.2641,28.2904,28.2575,28.2904,49197.0
2018-01-04 14:00:00,42.95,42.95,42.9,42.91,72677.0,28.2904,28.2904,28.2575,28.2641,72677.0
2018-01-04 14:10:00,42.91,42.95,42.91,42.95,62842.0,28.2641,28.2904,28.2641,28.2904,62842.0
2018-01-04 14:20:00,42.95,42.96,42.92,42.93,77154.0,28.2904,28.297,28.2707,28.2773,77154.0
2018-01-04 14:30:00,42.93,42.95,42.91,42.95,37728.0,28.2773,28.2904,28.2641,28.2904,37728.0
2018-01-04 14:40:00,42.95,42.97,42.94,42.97,48375.0,28.2904,28.3036,28.2839,28.3036,48375.0
2018-01-04 14:50:00,42.97,43.02,42.96,43.02,156473.0,28.3036,28.3366,28.297,28.3366,156473.0
2018-01-04 15:00:00,43.02,43.04,43.01,43.02,68965.0,28.3366,28.3497,28.33,28.3366,68965.0
2018-01-04 15:10:00,43.02,43.04,42.99,43.04,92200.0,28.3366,28.3497,28.3168,28.3497,92200.0
2018-01-04 15:20:00,43.03,43.05,43.01,43.03,105626.0,28.3431,28.3563,28.33,28.3431,105626.0
2018-01-04 15:30:00,43.03,43.05,43.0,43.04,130040.0,28.3431,28.3563,28.3234,28.3497,130040.0
2018-01-04 15:40:00,43.05,43.05,43.02,43.04,171138.0,28.3563,28.3563,28.3366,28.3497,171138.0
2018-01-04 15:50:00,43.03,43.07,43.01,43.03,288665.0,28.3431,28.3695,28.33,28.3431,288665.0
2018-01-05 09:30:00,43.05,43.08,42.95,42.96,211119.0,28.3563,28.3761,28.2904,28.297,211119.0
2018-01-05 09:40:00,42.97,43.1,42.96,43.07,147251.0,28.3036,28.3892,28.297,28.3695,147251.0
2018-01-05 09:50:00,43.06,43.07,42.99,43.03,69157.0,28.3629,28.3695,28.3168,28.3431,69157.0
2018-01-05 10:00:00,43.04,43.06,43.01,43.05,54516.0,28.3497,28.3629,28.33,28.3563,54516.0
2018-01-05 10:10:00,43.05,43.12,43.03,43.09,95411.0,28.3563,28.4024,28.3431,28.3827,95411.0
2018-01-05 10:20:00,43.09,43.1,42.97,43.0,96534.0,28.3827,28.3892,28.3036,28.3234,96534.0
2018-01-05 10:30:00,43.0,43.02,42.95,42.95,85384.0,28.3234,28.3366,28.2904,28.2904,85384.0
2018-01-05 10:40:00,42.95,42.97,42.9,42.9,135531.0,28.2904,28.3036,28.2575,28.2575,135531.0
2018-01-05 10:50:00,42.9,42.91,42.84,42.89,296271.0,28.2575,28.2641,28.218,28.2509,296271.0
2018-01-05 11:00:00,42.9,42.94,42.82,42.93,234583.0,28.2575,28.2839,28.2048,28.2773,234583.0
2018-01-05 11:10:00,42.93,42.99,42.93,42.94,68003.0,28.2773,28.3168,28.2773,28.2839,68003.0
2018-01-05 11:20:00,42.95,43.0,42.92,42.97,63332.0,28.2904,28.3234,28.2707,28.3036,63332.0
2018-01-05 11:30:00,42.97,43.1,42.97,43.08,120619.0,28.3036,28.3892,28.3036,28.3761,120619.0
2018-01-05 11:40:00,43.09,43.1,43.02,43.08,57155.0,28.3827,28.3892,28.3366,28.3761,57155.0
2018-01-05 11:50:00,43.09,43.11,43.06,43.09,34904.0,28.3827,28.3958,28.3629,28.3827,34904.0
2018-01-05 12:00:00,43.09,43.1,43.06,43.07,76881.0,28.3827,28.3892,28.3629,28.3695,76881.0
2018-01-05 12:10:00,43.07,43.12,43.07,43.12,42097.0,28.3695,28.4024,28.3695,28.4024,42097.0
2018-01-05 12:20:00,43.11,43.12,43.07,43.09,54308.0,28.3958,28.4024,28.3695,28.3827,54308.0
2018-01-05 12:30:00,43.09,43.1,43.03,43.05,32730.0,28.3827,28.3892,28.3431,28.3563,32730.0
2018-01-05 12:40:00,43.06,43.08,43.03,43.04,39452.0,28.3629,28.3761,28.3431,28.3497,39452.0
2018-01-05 12:50:00,43.04,43.05,43.01,43.03,51165.0,28.3497,28.3563,28.33,28.3431,51165.0
2018-01-05 13:00:00,43.02,43.06,43.02,43.05,39589.0,28.3366,28.3629,28.3366,28.3563,39589.0
2018-01-05 13:10:00,43.05,43.1,43.04,43.1,32985.0,28.3563,28.3892,28.3497,28.3892,32985.0
2018-01-05 13:20:00,43.1,43.12,43.08,43.12,45934.0,28.3892,28.4024,28.3761,28.4024,45934.0
2018-01-05 13:30:00,43.12,43.12,43.09,43.1,37576.0,28.4024,28.4024,28.3827,28.3892,37576.0
2018-01-05 13:40:00,43.1,43.12,43.08,43.09,52006.0,28.3892,28.4024,28.3761,28.3827,52006.0
2018-01-05 13:50:00,43.09,43.09,43.06,43.06,69891.0,28.3827,28.3827,28.3629,28.3629,69891.0
2018-01-05 14:00:00,43.07,43.07,43.01,43.01,78689.0,28.3695,28.3695,28.33,28.33,78689.0
2018-01-05 14:10:00,43.02,43.09,43.01,43.07,115207.0,28.3366,28.3827,28.33,28.3695,115207.0
2018-01-05 14:20:00,43.07,43.1,43.06,43.09,60963.0,28.3695,28.3892,28.3629,28.3827,60963.0
2018-01-05 14:30:00,43.1,43.1,43.04,43.09,123947.0,28.3892,28.3892,28.3497,28.3827,123947.0
2018-01-05 14:40:00,43.09,43.09,43.06,43.09,84767.0,28.3827,28.3827,28.3629,28.3827,84767.0
2018-01-05 14:50:00,43.09,43.09,43.06,43.09,61549.0,28.3827,28.3827,28.3629,28.3827,61549.0
2018-01-05 15:00:00,43.09,43.1,43.07,43.09,57705.0,28.3827,28.3892,28.3695,28.3827,57705.0
2018-01-05 15:10:00,43.09,43.1,43.07,43.07,58826.0,28.3827,28.3892,28.3695,28.3695,58826.0
2018-01-05 15:20:00,43.08,43.11,43.07,43.11,59113.0,28.3761,28.3958,28.3695,28.3958,59113.0
2018-01-05 15:30:00,43.11,43.13,43.1,43.12,130049.0,28.3958,28.409,28.3892,28.4024,130049.0
2018-01-05 15:40:00,43.12,43.14,43.11,43.14,111956.0,28.4024,28.4156,28.3958,28.4156,111956.0
2018-01-05 15:50:00,43.14,43.15,43.09,43.11,297849.0,28.4156,28.4222,28.3827,28.3958,297849.0
2018-01-08 09:30:00,42.99,43.0,42.9,42.91,304019.0,28.3168,28.3234,28.2575,28.2641,304019.0
2018-01-08 09:40:00,42.9,42.95,42.9,42.9,91418.0,28.2575,28.2904,28.2575,28.2575,91418.0
2018-01-08 09:50:00,42.91,42.96,42.88,42.9,89460.0,28.2641,28.297,28.2443,28.2575,89460.0
2018-01-08 10:00:00,42.9,42.97,42.9,42.92,78052.0,28.2575,28.3036,28.2575,28.2707,78052.0
2018-01-08 10:10:00,42.93,42.94,42.89,42.91,47350.0,28.2773,28.2839,28.2509,28.2641,47350.0
2018-01-08 10:20:00,42.91,42.93,42.86,42.88,50514.0,28.2641,28.2773,28.2312,28.2443,50514.0
2018-01-08 10:30:00,42.88,42.98,42.87,42.98,86806.0,28.2443,28.3102,28.2378,28.3102,86806.0
2018-01-08 10:40:00,42.97,42.98,42.94,42.96,82456.0,28.3036,28.3102,28.2839,28.297,82456.0
2018-01-08 10:50:00,42.95,43.01,42.93,43.01,115297.0,28.2904,28.33,28.2773,28.33,115297.0
2018-01-08 11:00:00,43.02,43.05,42.99,43.02,54003.0,28.3366,28.3563,28.3168,28.3366,54003.0
2018-01-08 11:10:00,43.02,43.04,42.99,42.99,58313.0,28.3366,28.3497,28.3168,28.3168,58313.0
2018-01-08 11:20:00,42.99,43.0,42.95,42.97,67262.0,28.3168,28.3234,28.2904,28.3036,67262.0
2018-01-08 11:30:00,42.96,42.98,42.89,42.93,184718.0,28.297,28.3102,28.2509,28.2773,184718.0
2018-01-08 11:40:00,42.94,42.95,42.91,42.92,53251.0,28.2839,28.2904,28.2641,28.2707,53251.0
2018-01-08 11:50:00,42.92,42.93,42.88,42.9,102431.0,28.2707,28.2773,28.2443,28.2575,102431.0
2018-01-08 12:00:00,42.9,42.95,42.9,42.94,20854.0,28.2575,28.2904,28.2575,28.2839,20854.0
2018-01-08 12:10:00,42.94,42.96,42.92,42.94,24911.0,28.2839,28.297,28.2707,28.2839,24911.0
2018-01-08 12:20:00,42.95,42.96,42.93,42.96,48637.0,28.2904,28.297,28.2773,28.297,48637.0
2018-01-08 12:30:00,42.95,42.96,42.93,42.93,56760.0,28.2904,28.297,28.2773,28.2773,56760.0
2018-01-08 12:40:00,42.94,42.94,42.93,42.94,14468.0,28.2839,28.2839,28.2773,28.2839,14468.0
2018-01-08 12:50:00,42.94,42.94,42.93,42.94,19916.0,28.2839,28.2839,28.2773,28.2839,19916.0
2018-01-08 13:00:00,42.93,42.95,42.93,42.95,28241.0,28.2773,28.2904,28.2773,28.2904,28241.0
2018-01-08 13:10:00,42.95,42.99,42.94,42.98,27543.0,28.2904,28.3168,28.2839,28.3102,27543.0
2018-01-08 13:20:00,42.98,43.02,42.98,43.02,50564.0,28.3102,28.3366,28.3102,28.3366,50564.0
2018-01-08 13:30:00,43.02,43.02,42.99,43.02,56802.0,28.3366,28.3366,28.3168,28.3366,56802.0
2018-01-08 13:40:00,43.02,43.03,43.01,43.03,57097.0,28.3366,28.3431,28.33,28.3431,57097.0
2018-01-08 13:50:00,43.02,43.05,43.02,43.05,27352.0,28.3366,28.3563,28.3366,28.3563,27352.0
2018-01-08 14:00:00,43.05,43.06,43.04,43.05,49856.0,28.3563,28.3629,28.3497,28.3563,49856.0
2018-01-08 14:10:00,43.05,43.06,43.05,43.05,53359.0,28.3563,28.3629,28.3563,28.3563,53359.0
2018-01-08 14:20:00,43.06,43.1,43.04,43.1,137996.0,28.3629,28.3892,28.3497,28.3892,137996.0
2018-01-08 14:30:00,43.1,43.1,43.07,43.09,32419.0,28.3892,28.3892,28.3695,28.3827,32419.0
2018-01-08 14:40:00,43.09,43.1,43.08,43.09,25094.0,28.3827,28.3892,28.3761,28.3827,25094.0
2018-01-08 14:50:00,43.1,43.11,43.09,43.09,47261.0,28.3892,28.3958,28.3827,28.3827,47261.0
2018-01-08 15:00:00,43.09,43.12,43.09,43.1,39203.0,28.3827,28.4024,28.3827,28.3892,39203.0
2018-01-08 15:10:00,43.11,43.11,43.1,43.1,41738.0,28.3958,28.3958,28.3892,28.3892,41738.0
2018-01-08 15:20:00,43.11,43.11,43.1,43.11,36192.0,28.3958,28.3958,28.3892,28.3958,36192.0
2018-01-08 15:30:00,43.11,43.11,43.07,43.08,65944.0,28.3958,28.3958,28.3695,28.3761,65944.0
2018-01-08 15:40:00,43.08,43.09,43.05,43.06,144930.0,28.3761,28.3827,28.3563,28.3629,144930.0
2018-01-08 15:50:00,43.07,43.1,43.04,43.08,246094.0,28.3695,28.3892,28.3497,28.3761,246094.0
2018-01-09 09:30:00,42.9,42.94,42.87,42.93,284701.0,28.2575,28.2839,28.2378,28.2773,284701.0
2018-01-09 09:40:00,42.93,42.93,42.83,42.84,118682.0,28.2773,28.2773,28.2114,28.218,118682.0
2018-01-09 09:50:00,42.84,42.84,42.72,42.74,129563.0,28.218,28.218,28.139,28.1521,129563.0
2018-01-09 10:00:00,42.74,42.78,42.67,42.73,128019.0,28.1521,28.1785,28.106,28.1455,128019.0
2018-01-09 10:10:00,42.73,42.81,42.71,42.8,68622.0,28.1455,28.1982,28.1324,28.1916,68622.0
2018-01-09 10:20:00,42.81,42.86,42.76,42.77,101300.0,28.1982,28.2312,28.1653,28.1719,101300.0
2018-01-09 10:30:00,42.77,42.79,42.75,42.76,66112.0,28.1719,28.1851,28.1587,28.1653,66112.0
2018-01-09 10:40:00,42.77,42.79,42.75,42.77,40070.0,28.1719,28.1851,28.1587,28.1719,40070.0
2018-01-09 10:50:00,42.77,42.89,42.75,42.86,121094.0,28.1719,28.2509,28.1587,28.2312,121094.0
2018-01-09 11:00:00,42.86,42.86,42.79,42.8,71109.0,28.2312,28.2312,28.1851,28.1916,71109.0
2018-01-09 11:10:00,42.8,42.82,42.78,42.8,139476.0,28.1916,28.2048,28.1785,28.1916,139476.0
2018-01-09 11:20:00,42.81,42.84,42.78,42.81,176305.0,28.1982,28.218,28.1785,28.1982,176305.0
2018-01-09 11:30:00,42.8,42.89,42.8,42.84,145919.0,28.1916,28.2509,28.1916,28.218,145919.0
2018-01-09 11:40:00,42.84,42.89,42.83,42.87,50269.0,28.218,28.2509,28.2114,28.2378,50269.0
2018-01-09 11:50:00,42.87,42.9,42.85,42.87,64547.0,28.2378,28.2575,28.2246,28.2378,64547.0
2018-01-09 12:00:00,42.86,42.9,42.85,42.86,38471.0,28.2312,28.2575,28.2246,28.2312,38471.0
2018-01-09 12:10:00,42.86,42.86,42.81,42.82,48262.0,28.2312,28.2312,28.1982,28.2048,48262.0
2018-01-09 12:20:00,42.82,42.84,42.81,42.84,28405.0,28.2048,28.218,28.1982,28.218,28405.0
2018-01-09 12:30:00,42.83,42.9,42.83,42.88,29735.0,28.2114,28.2575,28.2114,28.2443,29735.0
2018-01-09 12:40:00,42.89,42.91,42.87,42.89,30555.0,28.2509,28.2641,28.2378,28.2509,30555.0
2018-01-09 12:50:00,42.9,42.93,42.89,42.91,37504.0,28.2575,28.2773,28.2509,28.2641,37504.0
2018-01-09 13:00:00,42.91,42.95,42.9,42.93,58642.0,28.2641,28.2904,28.2575,28.2773,58642.0
2018-01-09 13:10:00,42.93,42.93,42.9,42.92,71804.0,28.2773,28.2773,28.2575,28.2707,71804.0
2018-01-09 13:20:00,42.92,42.95,42.91,42.95,61776.0,28.2707,28.2904,28.2641,28.2904,61776.0
2018-01-09 13:30:00,42.94,42.98,42.94,42.94,47306.0,28.2839,28.3102,28.2839,28.2839,47306.0
2018-01-09 13:40:00,42.95,42.98,42.95,42.97,75502.0,28.2904,28.3102,28.2904,28.3036,75502.0
2018-01-09 13:50:00,42.98,43.0,42.97,42.99,31521.0,28.3102,28.3234,28.3036,28.3168,31521.0
2018-01-09 14:00:00,42.99,43.0,42.98,43.0,38528.0,28.3168,28.3234,28.3102,28.3234,38528.0
2018-01-09 14:10:00,43.0,43.0,42.96,42.96,63591.0,28.3234,28.3234,28.297,28.297,63591.0
2018-01-09 14:20:00,42.96,42.97,42.88,42.91,88094.0,28.297,28.3036,28.2443,28.2641,88094.0
2018-01-09 14:30:00,42.9,42.93,42.88,42.91,38958.0,28.2575,28.2773,28.2443,28.2641,38958.0
2018-01-09 14:40:00,42.92,42.93,42.91,42.91,46462.0,28.2707,28.2773,28.2641,28.2641,46462.0
2018-01-09 14:50:00,42.91,42.91,42.89,42.9,37938.0,28.2641,28.2641,28.2509,28.2575,37938.0
2018-01-09 15:00:00,42.89,42.9,42.89,42.9,25031.0,28.2509,28.2575,28.2509,28.2575,25031.0
2018-01-09 15:10:00,42.89,42.93,42.89,42.93,58176.0,28.2509,28.2773,28.2509,28.2773,58176.0
2018-01-09 15:20:00,42.93,42.93,42.89,42.9,63432.0,28.2773,28.2773,28.2509,28.2575,63432.0
2018-01-09 15:30:00,42.89,42.93,42.89,42.92,95016.0,28.2509,28.2773,28.2509,28.2707,95016.0
2018-01-09 15:40:00,42.92,42.92,42.87,42.88,85128.0,28.2707,28.2707,28.2378,28.2443,85128.0
2018-01-09 15:50:00,42.88,42.89,42.85,42.87,246874.0,28.2443,28.2509,28.2246,28.2378,246874.0
2018-01-10 09:30:00,43.03,43.05,42.95,42.96,247474.0,28.3431,28.3563,28.2904,28.297,247474.0
2018-01-10 09:40:00,42.96,43.07,42.94,43.07,83677.0,28.297,28.3695,28.2839,28.3695,83677.0
2018-01-10 09:50:00,43.06,43.08,43.0,43.01,103063.0,28.3629,28.3761,28.3234,28.33,103063.0
2018-01-10 10:00:00,43.0,43.09,42.99,43.07,64749.0,28.3234,28.3827,28.3168,28.3695,64749.0
2018-01-10 10:10:00,43.07,43.12,43.06,43.1,74414.0,28.3695,28.4024,28.3629,28.3892,74414.0
2018-01-10 10:20:00,43.09,43.12,43.06,43.07,78659.0,28.3827,28.4024,28.3629,28.3695,78659.0
2018-01-10 10:30:00,43.06,43.06,42.93,42.94,123751.0,28.3629,28.3629,28.2773,28.2839,123751.0
2018-01-10 10:40:00,42.94,43.01,42.92,42.92,70804.0,28.2839,28.33,28.2707,28.2707,70804.0
2018-01-10 10:50:00,42.92,42.98,42.9,42.97,69104.0,28.2707,28.3102,28.2575,28.3036,69104.0
2018-01-10 11:00:00,42.97,42.99,42.95,42.96,41901.0,28.3036,28.3168,28.2904,28.297,41901.0
2018-01-10 11:10:00,42.96,42.97,42.9,42.91,90135.0,28.297,28.3036,28.2575,28.2641,90135.0
2018-01-10 11:20:00,42.91,42.97,42.91,42.95,93617.0,28.2641,28.3036,28.2641,28.2904,93617.0
2018-01-10 11:30:00,42.95,43.04,42.95,43.03,58705.0,28.2904,28.3497,28.2904,28.3431,58705.0
2018-01-10 11:40:00,43.03,43.04,42.98,42.98,26973.0,28.3431,28.3497,28.3102,28.3102,26973.0
2018-01-10 11:50:00,42.98,43.01,42.98,42.98,25882.0,28.3102,28.33,28.3102,28.3102,25882.0
2018-01-10 12:00:00,42.98,43.0,42.96,43.0,55078.0,28.3102,28.3234,28.297,28.3234,55078.0
2018-01-10 12:10:00,42.99,43.01,42.98,43.01,39719.0,28.3168,28.33,28.3102,28.33,39719.0
2018-01-10 12:20:00,43.0,43.01,42.99,42.99,34270.0,28.3234,28.33,28.3168,28.3168,34270.0
2018-01-10 12:30:00,43.0,43.0,42.98,42.99,20901.0,28.3234,28.3234,28.3102,28.3168,20901.0
2018-01-10 12:40:00,42.99,43.0,42.98,43.0,57886.0,28.3168,28.3234,28.3102,28.3234,57886.0
2018-01-10 12:50:00,43.0,43.03,42.99,43.02,87032.0,28.3234,28.3431,28.3168,28.3366,87032.0
2018-01-10 13:00:00,43.01,43.02,42.98,42.99,82148.0,28.33,28.3366,28.3102,28.3168,82148.0
2018-01-10 13:10:00,42.99,43.02,42.98,43.02,93660.0,28.3168,28.3366,28.3102,28.3366,93660.0
2018-01-10 13:20:00,43.02,43.06,43.01,43.04,96592.0,28.3366,28.3629,28.33,28.3497,96592.0
2018-01-10 13:30:00,43.04,43.07,43.02,43.05,32114.0,28.3497,28.3695,28.3366,28.3563,32114.0
2018-01-10 13:40:00,43.06,43.07,43.04,43.07,27396.0,28.3629,28.3695,28.3497,28.3695,27396.0
2018-01-10 13:50:00,43.07,43.08,43.06,43.08,38113.0,28.3695,28.3761,28.3629,28.3761,38113.0
2018-01-10 14:00:00,43.08,43.08,43.02,43.03,30032.0,28.3761,28.3761,28.3366,28.3431,30032.0
2018-01-10 14:10:00,43.03,43.04,42.98,42.98,36055.0,28.3431,28.3497,28.3102,28.3102,36055.0
2018-01-10 14:20:00,42.98,43.01,42.97,42.98,79534.0,28.3102,28.33,28.3036,28.3102,79534.0
2018-01-10 14:30:00,42.98,43.0,42.97,42.97,43956.0,28.3102,28.3234,28.3036,28.3036,43956.0
2018-01-10 14:40:00,42.97,42.99,42.97,42.98,27473.0,28.3036,28.3168,28.3036,28.3102,27473.0
2018-01-10 14:50:00,42.99,43.0,42.98,42.98,48445.0,28.3168,28.3234,28.3102,28.3102,48445.0
2018-01-10 15:00:00,42.99,43.0,42.98,43.0,31990.0,28.3168,28.3234,28.3102,28.3234,31990.0
2018-01-10 15:10:00,43.0,43.0,42.98,42.99,41497.0,28.3234,28.3234,28.3102,28.3168,41497.0
2018-01-10 15:20:00,42.98,42.99,42.94,42.94,36707.0,28.3102,28.3168,28.2839,28.2839,36707.0
2018-01-10 15:30:00,42.95,42.96,42.93,42.93,46646.0,28.2904,28.297,28.2773,28.2773,46646.0
2018-01-10 15:40:00,42.92,42.94,42.92,42.92,46185.0,28.2707,28.2839,28.2707,28.2707,46185.0
2018-01-10 15:50:00,42.93,42.94,42.9,42.91,138740.0,28.2773,28.2839,28.2575,28.2641,138740.0
2018-01-11 09:30:00,42.99,43.0,42.92,42.98,258465.0,28.3168,28.3234,28.2707,28.3102,258465.0
2018-01-11 09:40:00,42.98,43.1,42.97,43.06,262962.0,28.3102,28.3892,28.3036,28.3629,262962.0
2018-01-11 09:50:00,43.06,43.16,43.06,43.09,922521.0,28.3629,28.4288,28.3629,28.3827,922521.0
2018-01-11 10:00:00,43.09,43.18,43.08,43.14,326313.0,28.3827,28.4419,28.3761,28.4156,326313.0
2018-01-11 10:10:00,43.14,43.17,43.12,43.15,249862.0,28.4156,28.4354,28.4024,28.4222,249862.0
2018-01-11 10:20:00,43.15,43.19,43.14,43.16,189630.0,28.4222,28.4485,28.4156,28.4288,189630.0
2018-01-11 10:30:00,43.15,43.22,43.15,43.19,246913.0,28.4222,28.4683,28.4222,28.4485,246913.0
2018-01-11 10:40:00,43.19,43.26,43.19,43.24,157836.0,28.4485,28.4946,28.4485,28.4815,157836.0
2018-01-11 10:50:00,43.25,43.31,43.24,43.3,450816.0,28.4881,28.5276,28.4815,28.521,450816.0
2018-01-11 11:00:00,43.31,43.32,43.23,43.26,237943.0,28.5276,28.5342,28.4749,28.4946,237943.0
2018-01-11 11:10:00,43.27,43.31,43.25,43.28,297119.0,28.5012,28.5276,28.4881,28.5078,297119.0
2018-01-11 11:20:00,43.28,43.32,43.26,43.31,393560.0,28.5078,28.5342,28.4946,28.5276,393560.0
2018-01-11 11:30:00,43.31,43.37,43.29,43.36,159387.0,28.5276,28.5671,28.5144,28.5605,159387.0
2018-01-11 11:40:00,43.36,43.41,43.36,43.41,101886.0,28.5605,28.5934,28.5605,28.5934,101886.0
2018-01-11 11:50:00,43.41,43.45,43.4,43.43,139999.0,28.5934,28.6198,28.5869,28.6066,139999.0
2018-01-11 12:00:00,43.44,43.45,43.41,43.42,56614.0,28.6132,28.6198,28.5934,28.6,56614.0
2018-01-11 12:10:00,43.43,43.5,43.42,43.49,118365.0,28.6066,28.6527,28.6,28.6461,118365.0
2018-01-11 12:20:00,43.49,43.5,43.48,43.5,187459.0,28.6461,28.6527,28.6395,28.6527,187459.0
2018-01-11 12:30:00,43.5,43.53,43.49,43.53,64023.0,28.6527,28.6725,28.6461,28.6725,64023.0
2018-01-11 12:40:00,43.53,43.54,43.48,43.48,79762.0,28.6725,28.6791,28.6395,28.6395,79762.0
2018-01-11 12:50:00,43.48,43.52,43.46,43.5,109558.0,28.6395,28.6659,28.6264,28.6527,109558.0
2018-01-11 13:00:00,43.51,43.54,43.5,43.54,69418.0,28.6593,28.6791,28.6527,28.6791,69418.0
2018-01-11 13:10:00,43.54,43.55,43.51,43.52,216406.0,28.6791,28.6857,28.6593,28.6659,216406.0
2018-01-11 13:20:00,43.51,43.55,43.49,43.5,66927.0,28.6593,28.6857,28.6461,28.6527,66927.0
2018-01-11 13:30:00,43.5,43.5,43.46,43.47,38636.0,28.6527,28.6527,28.6264,28.633,38636.0
2018-01-11 13:40:00,43.48,43.49,43.44,43.47,52550.0,28.6395,28.6461,28.6132,28.633,52550.0
2018-01-11 13:50:00,43.47,43.48,43.44,43.45,27921.0,28.633,28.6395,28.6132,28.6198,27921.0
2018-01-11 14:00:00,43.46,43.46,43.4,43.41,67588.0,28.6264,28.6264,28.5869,28.5934,67588.0
2018-01-11 14:10:00,43.42,43.44,43.4,43.41,41349.0,28.6,28.6132,28.5869,28.5934,41349.0
2018-01-11 14:20:00,43.41,43.41,43.36,43.37,54259.0,28.5934,28.5934,28.5605,28.5671,54259.0
2018-01-11 14:30:00,43.37,43.4,43.37,43.38,60969.0,28.5671,28.5869,28.5671,28.5737,60969.0
2018-01-11 14:40:00,43.37,43.4,43.34,43.4,188461.0,28.5671,28.5869,28.5473,28.5869,188461.0
2018-01-11 14:50:00,43.4,43.42,43.33,43.34,127781.0,28.5869,28.6,28.5407,28.5473,127781.0
2018-01-11 15:00:00,43.34,43.35,43.32,43.33,40320.0,28.5473,28.5539,28.5342,28.5407,40320.0
2018-01-11 15:10:00,43.33,43.33,43.26,43.27,83701.0,28.5407,28.5407,28.4946,28.5012,83701.0
2018-01-11 15:20:00,43.28,43.28,43.24,43.26,68006.0,28.5078,28.5078,28.4815,28.4946,68006.0
2018-01-11 15:30:00,43.26,43.29,43.24,43.26,104278.0,28.4946,28.5144,28.4815,28.4946,104278.0
2018-01-11 15:40:00,43.25,43.31,43.25,43.3,109477.0,28.4881,28.5276,28.4881,28.521,109477.0
2018-01-11 15:50:00,43.3,43.34,43.24,43.27,404467.0,28.521,28.5473,28.4815,28.5012,404467.0
2018-01-12 09:30:00,43.74,43.78,43.63,43.69,350798.0,28.8108,28.8372,28.7384,28.7779,350798.0
2018-01-12 09:40:00,43.69,43.86,43.68,43.85,203401.0,28.7779,28.8898,28.7713,28.8833,203401.0
2018-01-12 09:50:00,43.86,43.87,43.81,43.87,122354.0,28.8898,28.8964,28.8569,28.8964,122354.0
2018-01-12 10:00:00,43.88,43.91,43.83,43.86,175296.0,28.903,28.9228,28.8701,28.8898,175296.0
2018-01-12 10:10:00,43.87,43.93,43.86,43.91,167385.0,28.8964,28.936,28.8898,28.9228,167385.0
2018-01-12 10:20:00,43.9,43.93,43.87,43.93,87563.0,28.9162,28.936,28.8964,28.936,87563.0
2018-01-12 10:30:00,43.92,43.95,43.91,43.93,99008.0,28.9294,28.9491,28.9228,28.936,99008.0
2018-01-12 10:40:00,43.93,43.99,43.91,43.95,125492.0,28.936,28.9755,28.9228,28.9491,125492.0
2018-01-12 10:50:00,43.95,43.98,43.91,43.92,168332.0,28.9491,28.9689,28.9228,28.9294,168332.0
2018-01-12 11:00:00,43.93,43.97,43.91,43.91,79795.0,28.936,28.9623,28.9228,28.9228,79795.0
2018-01-12 11:10:00,43.92,43.94,43.77,43.77,173654.0,28.9294,28.9425,28.8306,28.8306,173654.0
2018-01-12 11:20:00,43.77,43.87,43.75,43.84,128618.0,28.8306,28.8964,28.8174,28.8767,128618.0
2018-01-12 11:30:00,43.84,43.88,43.8,43.84,235181.0,28.8767,28.903,28.8503,28.8767,235181.0
2018-01-12 11:40:00,43.84,43.84,43.8,43.82,53672.0,28.8767,28.8767,28.8503,28.8635,53672.0
2018-01-12 11:50:00,43.82,43.83,43.79,43.79,69329.0,28.8635,28.8701,28.8437,28.8437,69329.0
2018-01-12 12:00:00,43.8,43.83,43.79,43.8,78105.0,28.8503,28.8701,28.8437,28.8503,78105.0
2018-01-12 12:10:00,43.8,43.84,43.79,43.82,101327.0,28.8503,28.8767,28.8437,28.8635,101327.0
2018-01-12 12:20:00,43.82,43.82,43.79,43.79,67121.0,28.8635,28.8635,28.8437,28.8437,67121.0
2018-01-12 12:30:00,43.79,43.84,43.77,43.83,56863.0,28.8437,28.8767,28.8306,28.8701,56863.0
2018-01-12 12:40:00,43.82,43.83,43.8,43.82,45655.0,28.8635,28.8701,28.8503,28.8635,45655.0
2018-01-12 12:50:00,43.81,43.83,43.8,43.83,30507.0,28.8569,28.8701,28.8503,28.8701,30507.0
2018-01-12 13:00:00,43.83,43.83,43.8,43.82,38745.0,28.8701,28.8701,28.8503,28.8635,38745.0
2018-01-12 13:10:00,43.83,43.84,43.8,43.83,56793.0,28.8701,28.8767,28.8503,28.8701,56793.0
2018-01-12 13:20:00,43.83,43.85,43.82,43.84,50238.0,28.8701,28.8833,28.8635,28.8767,50238.0
2018-01-12 13:30:00,43.83,43.88,43.83,43.84,66874.0,28.8701,28.903,28.8701,28.8767,66874.0
2018-01-12 13:40:00,43.85,43.88,43.85,43.87,69172.0,28.8833,28.903,28.8833,28.8964,69172.0
2018-01-12 13:50:00,43.86,43.88,43.83,43.86,183641.0,28.8898,28.903,28.8701,28.8898,183641.0
2018-01-12 14:00:00,43.86,43.88,43.84,43.86,139600.0,28.8898,28.903,28.8767,28.8898,139600.0
2018-01-12 14:10:00,43.86,43.88,43.84,43.84,138679.0,28.8898,28.903,28.8767,28.8767,138679.0
2018-01-12 14:20:00,43.84,43.88,43.83,43.85,120016.0,28.8767,28.903,28.8701,28.8833,120016.0
2018-01-12 14:30:00,43.85,43.88,43.85,43.86,127750.0,28.8833,28.903,28.8833,28.8898,127750.0
2018-01-12 14:40:00,43.86,43.86,43.83,43.86,116334.0,28.8898,28.8898,28.8701,28.8898,116334.0
2018-01-12 14:50:00,43.86,43.88,43.83,43.86,182014.0,28.8898,28.903,28.8701,28.8898,182014.0
2018-01-12 15:00:00,43.86,43.88,43.84,43.86,88673.0,28.8898,28.903,28.8767,28.8898,88673.0
2018-01-12 15:10:00,43.86,43.86,43.81,43.83,235785.0,28.8898,28.8898,28.8569,28.8701,235785.0
2018-01-12 15:20:00,43.83,43.89,43.82,43.86,135931.0,28.8701,28.9096,28.8635,28.8898,135931.0
2018-01-12 15:30:00,43.85,43.87,43.84,43.87,105761.0,28.8833,28.8964,28.8767,28.8964,105761.0
2018-01-12 15:40:00,43.87,43.9,43.84,43.9,238268.0,28.8964,28.9162,28.8767,28.9162,238268.0
2018-01-12 15:50:00,43.9,43.93,43.88,43.91,351262.0,28.9162,28.936,28.903,28.9228,351262.0
2018-01-16 09:30:00,42.89,42.93,42.83,42.88,800471.0,28.2509,28.2773,28.2114,28.2443,800471.0
2018-01-16 09:40:00,42.88,42.9,42.81,42.86,432011.0,28.2443,28.2575,28.1982,28.2312,432011.0
2018-01-16 09:50:00,42.85,42.88,42.75,42.76,385880.0,28.2246,28.2443,28.1587,28.1653,385880.0
2018-01-16 10:00:00,42.76,42.76,42.64,42.65,317073.0,28.1653,28.1653,28.0863,28.0928,317073.0
2018-01-16 10:10:00,42.66,42.75,42.62,42.7,401805.0,28.0994,28.1587,28.0731,28.1258,401805.0
2018-01-16 10:20:00,42.71,42.83,42.7,42.79,166797.0,28.1324,28.2114,28.1258,28.1851,166797.0
2018-01-16 10:30:00,42.79,42.8,42.71,42.78,263610.0,28.1851,28.1916,28.1324,28.1785,263610.0
2018-01-16 10:40:00,42.79,42.87,42.76,42.82,166926.0,28.1851,28.2378,28.1653,28.2048,166926.0
2018-01-16 10:50:00,42.83,42.84,42.77,42.81,315340.0,28.2114,28.218,28.1719,28.1982,315340.0
2018-01-16 11:00:00,42.81,42.82,42.76,42.77,121377.0,28.1982,28.2048,28.1653,28.1719,121377.0
2018-01-16 11:10:00,42.78,42.81,42.76,42.8,204275.0,28.1785,28.1982,28.1653,28.1916,204275.0
2018-01-16 11:20:00,42.79,42.81,42.74,42.74,224244.0,28.1851,28.1982,28.1521,28.1521,224244.0
2018-01-16 11:30:00,42.75,42.86,42.73,42.83,210727.0,28.1587,28.2312,28.1455,28.2114,210727.0
2018-01-16 11:40:00,42.82,42.85,42.73,42.76,155909.0,28.2048,28.2246,28.1455,28.1653,155909.0
2018-01-16 11:50:00,42.76,42.76,42.63,42.65,147752.0,28.1653,28.1653,28.0797,28.0928,147752.0
2018-01-16 12:00:00,42.65,42.65,42.53,42.56,187804.0,28.0928,28.0928,28.0138,28.0336,187804.0
2018-01-16 12:10:00,42.56,42.6,42.54,42.59,94343.0,28.0336,28.0599,28.0204,28.0533,94343.0
2018-01-16 12:20:00,42.59,42.6,42.55,42.59,147484.0,28.0533,28.0599,28.027,28.0533,147484.0
2018-01-16 12:30:00,42.59,42.63,42.57,42.6,114326.0,28.0533,28.0797,28.0401,28.0599,114326.0
2018-01-16 12:40:00,42.6,42.64,42.6,42.63,50924.0,28.0599,28.0863,28.0599,28.0797,50924.0
2018-01-16 12:50:00,42.62,42.64,42.6,42.61,78418.0,28.0731,28.0863,28.0599,28.0665,78418.0
2018-01-16 13:00:00,42.61,42.61,42.55,42.58,79366.0,28.0665,28.0665,28.027,28.0467,79366.0
2018-01-16 13:10:00,42.58,42.63,42.57,42.63,75755.0,28.0467,28.0797,28.0401,28.0797,75755.0
2018-01-16 13:20:00,42.63,42.66,42.61,42.66,72362.0,28.0797,28.0994,28.0665,28.0994,72362.0
2018-01-16 13:30:00,42.65,42.66,42.62,42.63,38719.0,28.0928,28.0994,28.0731,28.0797,38719.0
2018-01-16 13:40:00,42.63,42.63,42.59,42.59,49223.0,28.0797,28.0797,28.0533,28.0533,49223.0
2018-01-16 13:50:00,42.59,42.61,42.54,42.61,111304.0,28.0533,28.0665,28.0204,28.0665,111304.0
2018-01-16 14:00:00,42.61,42.62,42.57,42.6,88989.0,28.0665,28.0731,28.0401,28.0599,88989.0
2018-01-16 14:10:00,42.59,42.61,42.51,42.52,101743.0,28.0533,28.0665,28.0006,28.0072,101743.0
2018-01-16 14:20:00,42.51,42.52,42.43,42.47,235937.0,28.0006,28.0072,27.9479,27.9743,235937.0
2018-01-16 14:30:00,42.48,42.52,42.47,42.48,115884.0,27.9809,28.0072,27.9743,27.9809,115884.0
2018-01-16 14:40:00,42.47,42.5,42.41,42.47,152171.0,27.9743,27.994,27.9348,27.9743,152171.0
2018-01-16 14:50:00,42.47,42.47,42.41,42.47,111835.0,27.9743,27.9743,27.9348,27.9743,111835.0
2018-01-16 15:00:00,42.47,42.56,42.46,42.55,113943.0,27.9743,28.0336,27.9677,28.027,113943.0
2018-01-16 15:10:00,42.55,42.56,42.48,42.52,136942.0,28.027,28.0336,27.9809,28.0072,136942.0
2018-01-16 15:20:00,42.52,42.54,42.47,42.51,162815.0,28.0072,28.0204,27.9743,28.0006,162815.0
2018-01-16 15:30:00,42.51,42.54,42.49,42.49,123517.0,28.0006,28.0204,27.9875,27.9875,123517.0
2018-01-16 15:40:00,42.49,42.51,42.47,42.5,183145.0,27.9875,28.0006,27.9743,27.994,183145.0
2018-01-16 15:50:00,42.5,42.5,42.43,42.45,536783.0,27.994,27.994,27.9479,27.9611,536783.0
2018-01-17 09:30:00,42.7,42.72,42.63,42.65,288884.0,28.1258,28.139,28.0797,28.0928,288884.0
2018-01-17 09:40:00,42.65,42.65,42.47,42.47,170953.0,28.0928,28.0928,27.9743,27.9743,170953.0
2018-01-17 09:50:00,42.47,42.56,42.43,42.46,137767.0,27.9743,28.0336,27.9479,27.9677,137767.0
2018-01-17 10:00:00,42.47,42.62,42.41,42.58,121177.0,27.9743,28.0731,27.9348,28.0467,121177.0
2018-01-17 10:10:00,42.57,42.7,42.56,42.69,91505.0,28.0401,28.1258,28.0336,28.1192,91505.0
2018-01-17 10:20:00,42.7,42.74,42.66,42.68,102122.0,28.1258,28.1521,28.0994,28.1126,102122.0
2018-01-17 10:30:00,42.68,42.78,42.67,42.76,124316.0,28.1126,28.1785,28.106,28.1653,124316.0
2018-01-17 10:40:00,42.76,42.78,42.63,42.63,113595.0,28.1653,28.1785,28.0797,28.0797,113595.0
2018-01-17 10:50:00,42.63,42.67,42.62,42.67,74318.0,28.0797,28.106,28.0731,28.106,74318.0
2018-01-17 11:00:00,42.67,42.73,42.66,42.73,78161.0,28.106,28.1455,28.0994,28.1455,78161.0
2018-01-17 11:10:00,42.73,42.81,42.73,42.78,123228.0,28.1455,28.1982,28.1455,28.1785,123228.0
2018-01-17 11:20:00,42.78,42.79,42.7,42.73,66206.0,28.1785,28.1851,28.1258,28.1455,66206.0
2018-01-17 11:30:00,42.73,42.8,42.73,42.78,134618.0,28.1455,28.1916,28.1455,28.1785,134618.0
2018-01-17 11:40:00,42.79,42.87,42.79,42.86,102001.0,28.1851,28.2378,28.1851,28.2312,102001.0
2018-01-17 11:50:00,42.86,42.9,42.81,42.83,225238.0,28.2312,28.2575,28.1982,28.2114,225238.0
2018-01-17 12:00:00,42.82,42.85,42.78,42.81,127330.0,28.2048,28.2246,28.1785,28.1982,127330.0
2018-01-17 12:10:00,42.81,42.82,42.75,42.8,127157.0,28.1982,28.2048,28.1587,28.1916,127157.0
2018-01-17 12:20:00,42.8,42.85,42.79,42.85,26573.0,28.1916,28.2246,28.1851,28.2246,26573.0
2018-01-17 12:30:00,42.85,42.86,42.81,42.85,42804.0,28.2246,28.2312,28.1982,28.2246,42804.0
2018-01-17 12:40:00,42.86,42.87,42.83,42.87,74309.0,28.2312,28.2378,28.2114,28.2378,74309.0
2018-01-17 12:50:00,42.87,42.9,42.85,42.9,67639.0,28.2378,28.2575,28.2246,28.2575,67639.0
2018-01-17 13:00:00,42.9,42.92,42.89,42.91,87383.0,28.2575,28.2707,28.2509,28.2641,87383.0
2018-01-17 13:10:00,42.91,42.92,42.87,42.91,64651.0,28.2641,28.2707,28.2378,28.2641,64651.0
2018-01-17 13:20:00,42.9,42.93,42.9,42.91,51819.0,28.2575,28.2773,28.2575,28.2641,51819.0
2018-01-17 13:30:00,42.91,42.98,42.91,42.97,66072.0,28.2641,28.3102,28.2641,28.3036,66072.0
2018-01-17 13:40:00,42.97,42.99,42.93,42.96,113038.0,28.3036,28.3168,28.2773,28.297,113038.0
2018-01-17 13:50:00,42.97,43.01,42.96,43.01,112911.0,28.3036,28.33,28.297,28.33,112911.0
2018-01-17 14:00:00,43.0,43.02,42.98,43.02,50184.0,28.3234,28.3366,28.3102,28.3366,50184.0
2018-01-17 14:10:00,43.02,43.06,43.02,43.04,75008.0,28.3366,28.3629,28.3366,28.3497,75008.0
2018-01-17 14:20:00,43.04,43.08,43.03,43.07,67302.0,28.3497,28.3761,28.3431,28.3695,67302.0
2018-01-17 14:30:00,43.07,43.07,43.0,43.03,83176.0,28.3695,28.3695,28.3234,28.3431,83176.0
2018-01-17 14:40:00,43.02,43.06,43.01,43.05,54756.0,28.3366,28.3629,28.33,28.3563,54756.0
2018-01-17 14:50:00,43.05,43.07,43.01,43.01,116430.0,28.3563,28.3695,28.33,28.33,116430.0
2018-01-17 15:00:00,43.02,43.03,42.98,43.0,78221.0,28.3366,28.3431,28.3102,28.3234,78221.0
2018-01-17 15:10:00,43.01,43.01,42.96,42.96,47904.0,28.33,28.33,28.297,28.297,47904.0
2018-01-17 15:20:00,42.97,42.98,42.95,42.98,82026.0,28.3036,28.3102,28.2904,28.3102,82026.0
2018-01-17 15:30:00,42.98,42.98,42.93,42.96,106753.0,28.3102,28.3102,28.2773,28.297,106753.0
2018-01-17 15:40:00,42.95,42.96,42.9,42.92,191097.0,28.2904,28.297,28.2575,28.2707,191097.0
2018-01-17 15:50:00,42.92,42.92,42.85,42.87,197925.0,28.2707,28.2707,28.2246,28.2378,197925.0
2018-01-18 09:30:00,42.8,42.83,42.72,42.75,379140.0,28.1916,28.2114,28.139,28.1587,379140.0
2018-01-18 09:40:00,42.75,42.88,42.74,42.86,230840.0,28.1587,28.2443,28.1521,28.2312,230840.0
2018-01-18 09:50:00,42.86,42.9,42.84,42.89,136958.0,28.2312,28.2575,28.218,28.2509,136958.0
2018-01-18 10:00:00,42.89,42.93,42.85,42.91,171880.0,28.2509,28.2773,28.2246,28.2641,171880.0
2018-01-18 10:10:00,42.9,42.92,42.81,42.83,106788.0,28.2575,28.2707,28.1982,28.2114,106788.0
2018-01-18 10:20:00,42.83,42.91,42.82,42.9,115385.0,28.2114,28.2641,28.2048,28.2575,115385.0
2018-01-18 10:30:00,42.91,42.92,42.9,42.91,119861.0,28.2641,28.2707,28.2575,28.2641,119861.0
2018-01-18 10:40:00,42.91,42.93,42.86,42.93,117001.0,28.2641,28.2773,28.2312,28.2773,117001.0
2018-01-18 10:50:00,42.93,42.94,42.87,42.87,180669.0,28.2773,28.2839,28.2378,28.2378,180669.0
2018-01-18 11:00:00,42.88,42.95,42.87,42.92,282788.0,28.2443,28.2904,28.2378,28.2707,282788.0
2018-01-18 11:10:00,42.93,43.02,42.93,43.01,110432.0,28.2773,28.3366,28.2773,28.33,110432.0
2018-01-18 11:20:00,43.01,43.03,42.98,43.01,91501.0,28.33,28.3431,28.3102,28.33,91501.0
2018-01-18 11:30:00,43.02,43.06,42.98,42.98,87160.0,28.3366,28.3629,28.3102,28.3102,87160.0
2018-01-18 11:40:00,42.97,43.0,42.96,42.99,62513.0,28.3036,28.3234,28.297,28.3168,62513.0
2018-01-18 11:50:00,42.99,43.07,42.99,43.06,101101.0,28.3168,28.3695,28.3168,28.3629,101101.0
2018-01-18 12:00:00,43.05,43.1,43.04,43.07,189377.0,28.3563,28.3892,28.3497,28.3695,189377.0
2018-01-18 12:10:00,43.07,43.1,43.05,43.07,69154.0,28.3695,28.3892,28.3563,28.3695,69154.0
2018-01-18 12:20:00,43.07,43.08,43.05,43.07,62696.0,28.3695,28.3761,28.3563,28.3695,62696.0
2018-01-18 12:30:00,43.08,43.08,43.03,43.05,54013.0,28.3761,28.3761,28.3431,28.3563,54013.0
2018-01-18 12:40:00,43.04,43.07,43.03,43.07,113918.0,28.3497,28.3695,28.3431,28.3695,113918.0
2018-01-18 12:50:00,43.07,43.07,43.03,43.06,72983.0,28.3695,28.3695,28.3431,28.3629,72983.0
2018-01-18 13:00:00,43.05,43.06,43.03,43.05,42811.0,28.3563,28.3629,28.3431,28.3563,42811.0
2018-01-18 13:10:00,43.04,43.05,43.01,43.02,62671.0,28.3497,28.3563,28.33,28.3366,62671.0
2018-01-18 13:20:00,43.01,43.03,42.99,43.01,168866.0,28.33,28.3431,28.3168,28.33,168866.0
2018-01-18 13:30:00,43.01,43.01,42.97,42.98,47094.0,28.33,28.33,28.3036,28.3102,47094.0
2018-01-18 13:40:00,42.97,43.02,42.97,43.01,54049.0,28.3036,28.3366,28.3036,28.33,54049.0
2018-01-18 13:50:00,43.01,43.03,43.0,43.01,67506.0,28.33,28.3431,28.3234,28.33,67506.0
2018-01-18 14:00:00,43.01,43.03,42.99,43.01,29521.0,28.33,28.3431,28.3168,28.33,29521.0
2018-01-18 14:10:00,43.01,43.02,42.98,42.98,27012.0,28.33,28.3366,28.3102,28.3102,27012.0
2018-01-18 14:20:00,42.98,43.01,42.98,43.0,56085.0,28.3102,28.33,28.3102,28.3234,56085.0
2018-01-18 14:30:00,43.0,43.01,42.98,42.98,40939.0,28.3234,28.33,28.3102,28.3102,40939.0
2018-01-18 14:40:00,42.98,43.01,42.97,42.98,70148.0,28.3102,28.33,28.3036,28.3102,70148.0
2018-01-18 14:50:00,42.98,43.02,42.97,43.02,72380.0,28.3102,28.3366,28.3036,28.3366,72380.0
2018-01-18 15:00:00,43.01,43.02,42.98,42.99,197835.0,28.33,28.3366,28.3102,28.3168,197835.0
2018-01-18 15:10:00,43.0,43.0,42.97,42.98,80074.0,28.3234,28.3234,28.3036,28.3102,80074.0
2018-01-18 15:20:00,42.98,42.98,42.95,42.95,77112.0,28.3102,28.3102,28.2904,28.2904,77112.0
2018-01-18 15:30:00,42.95,42.96,42.89,42.9,98224.0,28.2904,28.297,28.2509,28.2575,98224.0
2018-01-18 15:40:00,42.9,42.92,42.88,42.9,118875.0,28.2575,28.2707,28.2443,28.2575,118875.0
2018-01-18 15:50:00,42.91,42.94,42.9,42.92,171219.0,28.2641,28.2839,28.2575,28.2707,171219.0
2018-01-19 09:30:00,42.49,42.54,42.49,42.49,667093.0,27.9875,28.0204,27.9875,27.9875,667093.0
2018-01-19 09:40:00,42.48,42.5,42.4,42.44,161919.0,27.9809,27.994,27.9282,27.9545,161919.0
2018-01-19 09:50:00,42.44,42.47,42.36,42.4,130837.0,27.9545,27.9743,27.9018,27.9282,130837.0
2018-01-19 10:00:00,42.4,42.41,42.29,42.3,116467.0,27.9282,27.9348,27.8557,27.8623,116467.0
2018-01-19 10:10:00,42.3,42.32,42.25,42.27,151882.0,27.8623,27.8755,27.8294,27.8425,151882.0
2018-01-19 10:20:00,42.27,42.33,42.2,42.32,141884.0,27.8425,27.8821,27.7964,27.8755,141884.0
2018-01-19 10:30:00,42.32,42.34,42.3,42.33,130076.0,27.8755,27.8887,27.8623,27.8821,130076.0
2018-01-19 10:40:00,42.33,42.4,42.31,42.34,93065.0,27.8821,27.9282,27.8689,27.8887,93065.0
2018-01-19 10:50:00,42.34,42.4,42.3,42.38,150591.0,27.8887,27.9282,27.8623,27.915,150591.0
2018-01-19 11:00:00,42.39,42.39,42.31,42.33,243160.0,27.9216,27.9216,27.8689,27.8821,243160.0
2018-01-19 11:10:00,42.33,42.39,42.33,42.39,135428.0,27.8821,27.9216,27.8821,27.9216,135428.0
2018-01-19 11:20:00,42.39,42.41,42.34,42.38,87332.0,27.9216,27.9348,27.8887,27.915,87332.0
2018-01-19 11:30:00,42.37,42.39,42.32,42.33,66055.0,27.9084,27.9216,27.8755,27.8821,66055.0
2018-01-19 11:40:00,42.33,42.33,42.26,42.27,47719.0,27.8821,27.8821,27.836,27.8425,47719.0
2018-01-19 11:50:00,42.28,42.29,42.25,42.28,33673.0,27.8491,27.8557,27.8294,27.8491,33673.0
2018-01-19 12:00:00,42.29,42.33,42.28,42.33,61249.0,27.8557,27.8821,27.8491,27.8821,61249.0
2018-01-19 12:10:00,42.33,42.35,42.32,42.33,91704.0,27.8821,27.8952,27.8755,27.8821,91704.0
2018-01-19 12:20:00,42.33,42.37,42.32,42.36,115573.0,27.8821,27.9084,27.8755,27.9018,115573.0
2018-01-19 12:30:00,42.36,42.38,42.34,42.37,49842.0,27.9018,27.915,27.8887,27.9084,49842.0
2018-01-19 12:40:00,42.37,42.39,42.36,42.39,68371.0,27.9084,27.9216,27.9018,27.9216,68371.0
2018-01-19 12:50:00,42.39,42.41,42.38,42.39,116678.0,27.9216,27.9348,27.915,27.9216,116678.0
2018-01-19 13:00:00,42.39,42.39,42.35,42.36,56854.0,27.9216,27.9216,27.8952,27.9018,56854.0
2018-01-19 13:10:00,42.36,42.38,42.35,42.38,46837.0,27.9018,27.915,27.8952,27.915,46837.0
2018-01-19 13:20:00,42.37,42.39,42.37,42.39,56114.0,27.9084,27.9216,27.9084,27.9216,56114.0
2018-01-19 13:30:00,42.39,42.39,42.37,42.38,64900.0,27.9216,27.9216,27.9084,27.915,64900.0
2018-01-19 13:40:00,42.37,42.39,42.36,42.38,74498.0,27.9084,27.9216,27.9018,27.915,74498.0
2018-01-19 13:50:00,42.38,42.39,42.37,42.39,41956.0,27.915,27.9216,27.9084,27.9216,41956.0
2018-01-19 14:00:00,42.39,42.43,42.38,42.4,127851.0,27.9216,27.9479,27.915,27.9282,127851.0
2018-01-19 14:10:00,42.4,42.43,42.39,42.39,186522.0,27.9282,27.9479,27.9216,27.9216,186522.0
2018-01-19 14:20:00,42.4,42.41,42.37,42.41,97030.0,27.9282,27.9348,27.9084,27.9348,97030.0
2018-01-19 14:30:00,42.41,42.43,42.39,42.42,148932.0,27.9348,27.9479,27.9216,27.9413,148932.0
2018-01-19 14:40:00,42.43,42.46,42.4,42.41,282289.0,27.9479,27.9677,27.9282,27.9348,282289.0
2018-01-19 14:50:00,42.4,42.44,42.4,42.42,78041.0,27.9282,27.9545,27.9282,27.9413,78041.0
2018-01-19 15:00:00,42.42,42.47,42.41,42.46,90520.0,27.9413,27.9743,27.9348,27.9677,90520.0
2018-01-19 15:10:00,42.47,42.47,42.42,42.44,65022.0,27.9743,27.9743,27.9413,27.9545,65022.0
2018-01-19 15:20:00,42.44,42.45,42.43,42.44,44039.0,27.9545,27.9611,27.9479,27.9545,44039.0
2018-01-19 15:30:00,42.44,42.44,42.39,42.39,195463.0,27.9545,27.9545,27.9216,27.9216,195463.0
2018-01-19 15:40:00,42.4,42.42,42.38,42.39,158458.0,27.9282,27.9413,27.915,27.9216,158458.0
2018-01-19 15:50:00,42.39,42.4,42.37,42.4,274616.0,27.9216,27.9282,27.9084,27.9282,274616.0
2018-01-22 09:30:00,42.91,43.01,42.9,42.96,660232.0,28.2641,28.33,28.2575,28.297,660232.0
2018-01-22 09:40:00,42.96,43.03,42.94,43.02,410297.0,28.297,28.3431,28.2839,28.3366,410297.0
2018-01-22 09:50:00,43.03,43.03,42.95,43.01,268119.0,28.3431,28.3431,28.2904,28.33,268119.0
2018-01-22 10:00:00,43.0,43.05,42.99,43.05,275386.0,28.3234,28.3563,28.3168,28.3563,275386.0
2018-01-22 10:10:00,43.05,43.08,43.02,43.08,248967.0,28.3563,28.3761,28.3366,28.3761,248967.0
2018-01-22 10:20:00,43.08,43.16,43.06,43.12,221426.0,28.3761,28.4288,28.3629,28.4024,221426.0
2018-01-22 10:30:00,43.12,43.12,43.05,43.08,159147.0,28.4024,28.4024,28.3563,28.3761,159147.0
2018-01-22 10:40:00,43.09,43.11,43.07,43.09,161419.0,28.3827,28.3958,28.3695,28.3827,161419.0
2018-01-22 10:50:00,43.08,43.11,43.05,43.06,103955.0,28.3761,28.3958,28.3563,28.3629,103955.0
2018-01-22 11:00:00,43.06,43.15,43.04,43.15,288345.0,28.3629,28.4222,28.3497,28.4222,288345.0
2018-01-22 11:10:00,43.14,43.2,43.1,43.14,517464.0,28.4156,28.4551,28.3892,28.4156,517464.0
2018-01-22 11:20:00,43.14,43.16,43.08,43.1,347681.0,28.4156,28.4288,28.3761,28.3892,347681.0
2018-01-22 11:30:00,43.1,43.17,43.09,43.14,286388.0,28.3892,28.4354,28.3827,28.4156,286388.0
2018-01-22 11:40:00,43.14,43.16,43.1,43.14,210636.0,28.4156,28.4288,28.3892,28.4156,210636.0
2018-01-22 11:50:00,43.14,43.16,43.1,43.16,286305.0,28.4156,28.4288,28.3892,28.4288,286305.0
2018-01-22 12:00:00,43.16,43.17,43.11,43.12,150427.0,28.4288,28.4354,28.3958,28.4024,150427.0
2018-01-22 12:10:00,43.12,43.15,43.09,43.11,70117.0,28.4024,28.4222,28.3827,28.3958,70117.0
2018-01-22 12:20:00,43.1,43.12,43.08,43.09,76529.0,28.3892,28.4024,28.3761,28.3827,76529.0
2018-01-22 12:30:00,43.09,43.12,43.09,43.1,79817.0,28.3827,28.4024,28.3827,28.3892,79817.0
2018-01-22 12:40:00,43.1,43.11,43.09,43.1,218426.0,28.3892,28.3958,28.3827,28.3892,218426.0
2018-01-22 12:50:00,43.1,43.13,43.09,43.11,178845.0,28.3892,28.409,28.3827,28.3958,178845.0
2018-01-22 13:00:00,43.11,43.12,43.09,43.12,115273.0,28.3958,28.4024,28.3827,28.4024,115273.0
2018-01-22 13:10:00,43.12,43.2,43.12,43.17,273520.0,28.4024,28.4551,28.4024,28.4354,273520.0
2018-01-22 13:20:00,43.18,43.2,43.17,43.18,51631.0,28.4419,28.4551,28.4354,28.4419,51631.0
2018-01-22 13:30:00,43.19,43.23,43.16,43.21,110156.0,28.4485,28.4749,28.4288,28.4617,110156.0
2018-01-22 13:40:00,43.22,43.25,43.21,43.25,65388.0,28.4683,28.4881,28.4617,28.4881,65388.0
2018-01-22 13:50:00,43.25,43.25,43.21,43.25,45290.0,28.4881,28.4881,28.4617,28.4881,45290.0
2018-01-22 14:00:00,43.25,43.26,43.22,43.26,46995.0,28.4881,28.4946,28.4683,28.4946,46995.0
2018-01-22 14:10:00,43.25,43.26,43.22,43.24,69666.0,28.4881,28.4946,28.4683,28.4815,69666.0
2018-01-22 14:20:00,43.23,43.26,43.23,43.25,70660.0,28.4749,28.4946,28.4749,28.4881,70660.0
2018-01-22 14:30:00,43.26,43.29,43.24,43.26,99015.0,28.4946,28.5144,28.4815,28.4946,99015.0
2018-01-22 14:40:00,43.27,43.27,43.23,43.27,68848.0,28.5012,28.5012,28.4749,28.5012,68848.0
2018-01-22 14:50:00,43.27,43.27,43.23,43.24,43158.0,28.5012,28.5012,28.4749,28.4815,43158.0
2018-01-22 15:00:00,43.24,43.27,43.23,43.25,84029.0,28.4815,28.5012,28.4749,28.4881,84029.0
2018-01-22 15:10:00,43.26,43.29,43.25,43.28,65249.0,28.4946,28.5144,28.4881,28.5078,65249.0
2018-01-22 15:20:00,43.28,43.33,43.27,43.32,153850.0,28.5078,28.5407,28.5012,28.5342,153850.0
2018-01-22 15:30:00,43.32,43.33,43.3,43.31,193174.0,28.5342,28.5407,28.521,28.5276,193174.0
2018-01-22 15:40:00,43.32,43.37,43.31,43.36,252648.0,28.5342,28.5671,28.5276,28.5605,252648.0
2018-01-22 15:50:00,43.36,43.39,43.35,43.39,467241.0,28.5605,28.5803,28.5539,28.5803,467241.0
2018-01-23 09:30:00,43.3,43.32,43.21,43.27,350821.0,28.521,28.5342,28.4617,28.5012,350821.0
2018-01-23 09:40:00,43.27,43.3,43.21,43.26,177937.0,28.5012,28.521,28.4617,28.4946,177937.0
2018-01-23 09:50:00,43.26,43.28,43.22,43.27,257379.0,28.4946,28.5078,28.4683,28.5012,257379.0
2018-01-23 10:00:00,43.28,43.31,43.21,43.24,147975.0,28.5078,28.5276,28.4617,28.4815,147975.0
2018-01-23 10:10:00,43.25,43.33,43.22,43.24,253464.0,28.4881,28.5407,28.4683,28.4815,253464.0
2018-01-23 10:20:00,43.24,43.33,43.23,43.33,95362.0,28.4815,28.5407,28.4749,28.5407,95362.0
2018-01-23 10:30:00,43.33,43.35,43.29,43.33,112106.0,28.5407,28.5539,28.5144,28.5407,112106.0
2018-01-23 10:40:00,43.32,43.38,43.32,43.35,90371.0,28.5342,28.5737,28.5342,28.5539,90371.0
2018-01-23 10:50:00,43.36,43.41,43.35,43.39,258408.0,28.5605,28.5934,28.5539,28.5803,258408.0
2018-01-23 11:00:00,43.4,43.43,43.35,43.35,104188.0,28.5869,28.6066,28.5539,28.5539,104188.0
2018-01-23 11:10:00,43.36,43.36,43.29,43.3,68584.0,28.5605,28.5605,28.5144,28.521,68584.0
2018-01-23 11:20:00,43.31,43.32,43.23,43.23,92061.0,28.5276,28.5342,28.4749,28.4749,92061.0
2018-01-23 11:30:00,43.23,43.24,43.16,43.2,106921.0,28.4749,28.4815,28.4288,28.4551,106921.0
2018-01-23 11:40:00,43.2,43.36,43.19,43.21,171071.0,28.4551,28.5605,28.4485,28.4617,171071.0
2018-01-23 11:50:00,43.21,43.21,43.15,43.16,54120.0,28.4617,28.4617,28.4222,28.4288,54120.0
2018-01-23 12:00:00,43.16,43.18,43.15,43.17,45161.0,28.4288,28.4419,28.4222,28.4354,45161.0
2018-01-23 12:10:00,43.16,43.16,43.12,43.15,38498.0,28.4288,28.4288,28.4024,28.4222,38498.0
2018-01-23 12:20:00,43.14,43.15,43.07,43.08,94116.0,28.4156,28.4222,28.3695,28.3761,94116.0
2018-01-23 12:30:00,43.08,43.12,43.07,43.12,81985.0,28.3761,28.4024,28.3695,28.4024,81985.0
2018-01-23 12:40:00,43.12,43.13,43.09,43.09,82066.0,28.4024,28.409,28.3827,28.3827,82066.0
2018-01-23 12:50:00,43.1,43.12,43.09,43.12,27026.0,28.3892,28.4024,28.3827,28.4024,27026.0
2018-01-23 13:00:00,43.12,43.15,43.11,43.14,53444.0,28.4024,28.4222,28.3958,28.4156,53444.0
2018-01-23 13:10:00,43.14,43.15,43.12,43.13,45923.0,28.4156,28.4222,28.4024,28.409,45923.0
2018-01-23 13:20:00,43.12,43.15,43.11,43.13,41218.0,28.4024,28.4222,28.3958,28.409,41218.0
2018-01-23 13:30:00,43.12,43.15,43.11,43.15,81117.0,28.4024,28.4222,28.3958,28.4222,81117.0
2018-01-23 13:40:00,43.15,43.21,43.14,43.2,254729.0,28.4222,28.4617,28.4156,28.4551,254729.0
2018-01-23 13:50:00,43.21,43.22,43.19,43.21,83298.0,28.4617,28.4683,28.4485,28.4617,83298.0
2018-01-23 14:00:00,43.22,43.26,43.21,43.23,75348.0,28.4683,28.4946,28.4617,28.4749,75348.0
2018-01-23 14:10:00,43.23,43.24,43.22,43.24,43088.0,28.4749,28.4815,28.4683,28.4815,43088.0
2018-01-23 14:20:00,43.24,43.27,43.23,43.26,44090.0,28.4815,28.5012,28.4749,28.4946,44090.0
2018-01-23 14:30:00,43.25,43.26,43.22,43.25,89346.0,28.4881,28.4946,28.4683,28.4881,89346.0
2018-01-23 14:40:00,43.25,43.32,43.24,43.31,291597.0,28.4881,28.5342,28.4815,28.5276,291597.0
2018-01-23 14:50:00,43.31,43.32,43.3,43.31,65380.0,28.5276,28.5342,28.521,28.5276,65380.0
2018-01-23 15:00:00,43.3,43.32,43.3,43.3,88356.0,28.521,28.5342,28.521,28.521,88356.0
2018-01-23 15:10:00,43.31,43.32,43.27,43.29,187267.0,28.5276,28.5342,28.5012,28.5144,187267.0
2018-01-23 15:20:00,43.28,43.31,43.28,43.3,84495.0,28.5078,28.5276,28.5078,28.521,84495.0
2018-01-23 15:30:00,43.3,43.35,43.3,43.35,132643.0,28.521,28.5539,28.521,28.5539,132643.0
2018-01-23 15:40:00,43.34,43.35,43.34,43.34,186037.0,28.5473,28.5539,28.5473,28.5473,186037.0
2018-01-23 15:50:00,43.34,43.34,43.23,43.25,485235.0,28.5473,28.5473,28.4749,28.4881,485235.0
2018-01-24 09:30:00,43.98,44.06,43.95,43.98,827863.0,28.9689,29.0216,28.9491,28.9689,827863.0
2018-01-24 09:40:00,43.97,43.99,43.92,43.97,244473.0,28.9623,28.9755,28.9294,28.9623,244473.0
2018-01-24 09:50:00,43.98,43.99,43.88,43.97,233651.0,28.9689,28.9755,28.903,28.9623,233651.0
2018-01-24 10:00:00,43.97,44.01,43.95,44.0,423507.0,28.9623,28.9887,28.9491,28.9821,423507.0
2018-01-24 10:10:00,44.0,44.02,43.93,43.97,327794.0,28.9821,28.9952,28.936,28.9623,327794.0
2018-01-24 10:20:00,43.97,44.02,43.95,44.0,367396.0,28.9623,28.9952,28.9491,28.9821,367396.0
2018-01-24 10:30:00,44.0,44.14,43.99,44.14,340026.0,28.9821,29.0743,28.9755,29.0743,340026.0
2018-01-24 10:40:00,44.15,44.2,44.09,44.12,166366.0,29.0809,29.1138,29.0413,29.0611,166366.0
2018-01-24 10:50:00,44.11,44.12,44.06,44.08,440487.0,29.0545,29.0611,29.0216,29.0348,440487.0
2018-01-24 11:00:00,44.08,44.09,44.03,44.04,158878.0,29.0348,29.0413,29.0018,29.0084,158878.0
2018-01-24 11:10:00,44.05,44.07,44.01,44.03,315282.0,29.015,29.0282,28.9887,29.0018,315282.0
2018-01-24 11:20:00,44.04,44.06,44.03,44.04,307728.0,29.0084,29.0216,29.0018,29.0084,307728.0
2018-01-24 11:30:00,44.04,44.06,43.84,43.87,262329.0,29.0084,29.0216,28.8767,28.8964,262329.0
2018-01-24 11:40:00,43.87,44.04,43.8,43.8,288653.0,28.8964,29.0084,28.8503,28.8503,288653.0
2018-01-24 11:50:00,43.8,43.85,43.77,43.79,63019.0,28.8503,28.8833,28.8306,28.8437,63019.0
2018-01-24 12:00:00,43.8,43.9,43.78,43.89,66626.0,28.8503,28.9162,28.8372,28.9096,66626.0
2018-01-24 12:10:00,43.89,43.91,43.87,43.89,45247.0,28.9096,28.9228,28.8964,28.9096,45247.0
2018-01-24 12:20:00,43.9,43.9,43.83,43.84,100113.0,28.9162,28.9162,28.8701,28.8767,100113.0
2018-01-24 12:30:00,43.84,43.86,43.77,43.77,47422.0,28.8767,28.8898,28.8306,28.8306,47422.0
2018-01-24 12:40:00,43.77,43.78,43.7,43.75,99526.0,28.8306,28.8372,28.7845,28.8174,99526.0
2018-01-24 12:50:00,43.75,43.75,43.72,43.74,37614.0,28.8174,28.8174,28.7976,28.8108,37614.0
2018-01-24 13:00:00,43.75,43.75,43.69,43.7,49629.0,28.8174,28.8174,28.7779,28.7845,49629.0
2018-01-24 13:10:00,43.7,43.75,43.68,43.72,84094.0,28.7845,28.8174,28.7713,28.7976,84094.0
2018-01-24 13:20:00,43.72,43.79,43.71,43.78,49012.0,28.7976,28.8437,28.791,28.8372,49012.0
2018-01-24 13:30:00,43.78,43.82,43.76,43.8,65426.0,28.8372,28.8635,28.824,28.8503,65426.0
2018-01-24 13:40:00,43.81,43.88,43.8,43.88,55664.0,28.8569,28.903,28.8503,28.903,55664.0
2018-01-24 13:50:00,43.88,43.93,43.86,43.89,46231.0,28.903,28.936,28.8898,28.9096,46231.0
2018-01-24 14:00:00,43.9,43.9,43.84,43.85,43400.0,28.9162,28.9162,28.8767,28.8833,43400.0
2018-01-24 14:10:00,43.85,43.93,43.84,43.91,99621.0,28.8833,28.936,28.8767,28.9228,99621.0
2018-01-24 14:20:00,43.91,43.93,43.89,43.92,80308.0,28.9228,28.936,28.9096,28.9294,80308.0
2018-01-24 14:30:00,43.92,43.94,43.89,43.94,55936.0,28.9294,28.9425,28.9096,28.9425,55936.0
2018-01-24 14:40:00,43.93,43.99,43.93,43.98,101421.0,28.936,28.9755,28.936,28.9689,101421.0
2018-01-24 14:50:00,43.98,43.99,43.95,43.96,51990.0,28.9689,28.9755,28.9491,28.9557,51990.0
2018-01-24 15:00:00,43.96,43.97,43.93,43.97,76691.0,28.9557,28.9623,28.936,28.9623,76691.0
2018-01-24 15:10:00,43.97,43.97,43.93,43.94,121375.0,28.9623,28.9623,28.936,28.9425,121375.0
2018-01-24 15:20:00,43.95,43.98,43.94,43.96,55348.0,28.9491,28.9689,28.9425,28.9557,55348.0
2018-01-24 15:30:00,43.96,43.98,43.93,43.97,140757.0,28.9557,28.9689,28.936,28.9623,140757.0
2018-01-24 15:40:00,43.97,44.0,43.95,43.98,160830.0,28.9623,28.9821,28.9491,28.9689,160830.0
2018-01-24 15:50:00,43.99,43.99,43.93,43.94,396163.0,28.9755,28.9755,28.936,28.9425,396163.0
2018-01-25 09:30:00,44.56,44.59,44.48,44.51,644026.0,29.3509,29.3707,29.2982,29.318,644026.0
2018-01-25 09:40:00,44.51,44.51,44.42,44.45,314750.0,29.318,29.318,29.2587,29.2785,314750.0
2018-01-25 09:50:00,44.45,44.48,44.36,44.45,325267.0,29.2785,29.2982,29.2192,29.2785,325267.0
2018-01-25 10:00:00,44.45,44.49,44.39,44.43,174652.0,29.2785,29.3048,29.239,29.2653,174652.0
2018-01-25 10:10:00,44.43,44.56,44.42,44.54,191763.0,29.2653,29.3509,29.2587,29.3378,191763.0
2018-01-25 10:20:00,44.54,44.62,44.52,44.55,184087.0,29.3378,29.3904,29.3246,29.3443,184087.0
2018-01-25 10:30:00,44.54,44.57,44.47,44.49,131604.0,29.3378,29.3575,29.2916,29.3048,131604.0
2018-01-25 10:40:00,44.48,44.49,44.4,44.45,113798.0,29.2982,29.3048,29.2455,29.2785,113798.0
2018-01-25 10:50:00,44.44,44.47,44.32,44.32,147231.0,29.2719,29.2916,29.1928,29.1928,147231.0
2018-01-25 11:00:00,44.33,44.34,44.23,44.25,171077.0,29.1994,29.206,29.1336,29.1467,171077.0
2018-01-25 11:10:00,44.25,44.28,44.18,44.19,71146.0,29.1467,29.1665,29.1006,29.1072,71146.0
2018-01-25 11:20:00,44.2,44.22,44.17,44.21,76119.0,29.1138,29.127,29.094,29.1204,76119.0
2018-01-25 11:30:00,44.21,44.25,44.14,44.23,164450.0,29.1204,29.1467,29.0743,29.1336,164450.0
2018-01-25 11:40:00,44.23,44.26,44.2,44.26,50968.0,29.1336,29.1533,29.1138,29.1533,50968.0
2018-01-25 11:50:00,44.27,44.27,44.21,44.22,66502.0,29.1599,29.1599,29.1204,29.127,66502.0
2018-01-25 12:00:00,44.22,44.27,44.21,44.23,35908.0,29.127,29.1599,29.1204,29.1336,35908.0
2018-01-25 12:10:00,44.24,44.28,44.21,44.21,48508.0,29.1401,29.1665,29.1204,29.1204,48508.0
2018-01-25 12:20:00,44.2,44.22,44.17,44.2,42854.0,29.1138,29.127,29.094,29.1138,42854.0
2018-01-25 12:30:00,44.21,44.21,44.16,44.17,22415.0,29.1204,29.1204,29.0875,29.094,22415.0
2018-01-25 12:40:00,44.17,44.23,44.17,44.22,40382.0,29.094,29.1336,29.094,29.127,40382.0
2018-01-25 12:50:00,44.22,44.22,44.16,44.19,37866.0,29.127,29.127,29.0875,29.1072,37866.0
2018-01-25 13:00:00,44.19,44.19,44.14,44.17,31239.0,29.1072,29.1072,29.0743,29.094,31239.0
2018-01-25 13:10:00,44.18,44.21,44.17,44.2,36529.0,29.1006,29.1204,29.094,29.1138,36529.0
2018-01-25 13:20:00,44.21,44.21,44.18,44.19,23087.0,29.1204,29.1204,29.1006,29.1072,23087.0
2018-01-25 13:30:00,44.18,44.21,44.15,44.2,52825.0,29.1006,29.1204,29.0809,29.1138,52825.0
2018-01-25 13:40:00,44.2,44.2,44.16,44.17,49261.0,29.1138,29.1138,29.0875,29.094,49261.0
2018-01-25 13:50:00,44.16,44.19,44.15,44.19,37910.0,29.0875,29.1072,29.0809,29.1072,37910.0
2018-01-25 14:00:00,44.18,44.19,44.06,44.09,77238.0,29.1006,29.1072,29.0216,29.0413,77238.0
2018-01-25 14:10:00,44.08,44.09,44.05,44.07,31586.0,29.0348,29.0413,29.015,29.0282,31586.0
2018-01-25 14:20:00,44.07,44.07,43.94,43.94,109886.0,29.0282,29.0282,28.9425,28.9425,109886.0
2018-01-25 14:30:00,43.94,43.96,43.79,43.8,137035.0,28.9425,28.9557,28.8437,28.8503,137035.0
2018-01-25 14:40:00,43.8,43.81,43.71,43.74,99992.0,28.8503,28.8569,28.791,28.8108,99992.0
2018-01-25 14:50:00,43.75,43.87,43.74,43.85,94827.0,28.8174,28.8964,28.8108,28.8833,94827.0
2018-01-25 15:00:00,43.86,43.9,43.8,43.89,122094.0,28.8898,28.9162,28.8503,28.9096,122094.0
2018-01-25 15:10:00,43.88,43.92,43.81,43.9,210425.0,28.903,28.9294,28.8569,28.9162,210425.0
2018-01-25 15:20:00,43.9,43.91,43.84,43.85,128468.0,28.9162,28.9228,28.8767,28.8833,128468.0
2018-01-25 15:30:00,43.84,43.85,43.74,43.76,185223.0,28.8767,28.8833,28.8108,28.824,185223.0
2018-01-25 15:40:00,43.77,43.8,43.73,43.75,170313.0,28.8306,28.8503,28.8042,28.8174,170313.0
2018-01-25 15:50:00,43.76,43.79,43.75,43.77,230421.0,28.824,28.8437,28.8174,28.8306,230421.0
2018-01-26 09:30:00,43.98,43.98,43.88,43.96,428008.0,28.9689,28.9689,28.903,28.9557,428008.0
2018-01-26 09:40:00,43.96,44.02,43.94,44.01,264124.0,28.9557,28.9952,28.9425,28.9887,264124.0
2018-01-26 09:50:00,44.01,44.15,43.99,44.12,97861.0,28.9887,29.0809,28.9755,29.0611,97861.0
2018-01-26 10:00:00,44.12,44.14,44.02,44.09,160126.0,29.0611,29.0743,28.9952,29.0413,160126.0
2018-01-26 10:10:00,44.09,44.09,43.95,43.98,92796.0,29.0413,29.0413,28.9491,28.9689,92796.0
2018-01-26 10:20:00,43.98,43.99,43.91,43.93,93641.0,28.9689,28.9755,28.9228,28.936,93641.0
2018-01-26 10:30:00,43.94,44.0,43.91,43.99,93321.0,28.9425,28.9821,28.9228,28.9755,93321.0
2018-01-26 10:40:00,44.0,44.0,43.92,43.95,63633.0,28.9821,28.9821,28.9294,28.9491,63633.0
2018-01-26 10:50:00,43.94,43.97,43.89,43.9,70192.0,28.9425,28.9623,28.9096,28.9162,70192.0
2018-01-26 11:00:00,43.9,43.93,43.87,43.91,72207.0,28.9162,28.936,28.8964,28.9228,72207.0
2018-01-26 11:10:00,43.91,43.93,43.88,43.89,62602.0,28.9228,28.936,28.903,28.9096,62602.0
2018-01-26 11:20:00,43.89,43.91,43.85,43.87,148691.0,28.9096,28.9228,28.8833,28.8964,148691.0
2018-01-26 11:30:00,43.87,43.91,43.84,43.85,113615.0,28.8964,28.9228,28.8767,28.8833,113615.0
2018-01-26 11:40:00,43.85,43.86,43.82,43.83,52795.0,28.8833,28.8898,28.8635,28.8701,52795.0
2018-01-26 11:50:00,43.83,43.84,43.8,43.83,70072.0,28.8701,28.8767,28.8503,28.8701,70072.0
2018-01-26 12:00:00,43.83,43.85,43.81,43.83,35206.0,28.8701,28.8833,28.8569,28.8701,35206.0
2018-01-26 12:10:00,43.83,43.9,43.83,43.9,25456.0,28.8701,28.9162,28.8701,28.9162,25456.0
2018-01-26 12:20:00,43.9,43.91,43.88,43.89,49351.0,28.9162,28.9228,28.903,28.9096,49351.0
2018-01-26 12:30:00,43.89,43.91,43.86,43.88,39067.0,28.9096,28.9228,28.8898,28.903,39067.0
2018-01-26 12:40:00,43.89,43.9,43.86,43.89,25538.0,28.9096,28.9162,28.8898,28.9096,25538.0
2018-01-26 12:50:00,43.9,43.93,43.9,43.91,30260.0,28.9162,28.936,28.9162,28.9228,30260.0
2018-01-26 13:00:00,43.9,43.94,43.89,43.94,55056.0,28.9162,28.9425,28.9096,28.9425,55056.0
2018-01-26 13:10:00,43.94,43.95,43.92,43.94,63571.0,28.9425,28.9491,28.9294,28.9425,63571.0
2018-01-26 13:20:00,43.94,43.95,43.9,43.92,49831.0,28.9425,28.9491,28.9162,28.9294,49831.0
2018-01-26 13:30:00,43.91,43.92,43.88,43.89,42579.0,28.9228,28.9294,28.903,28.9096,42579.0
2018-01-26 13:40:00,43.89,43.9,43.88,43.89,55008.0,28.9096,28.9162,28.903,28.9096,55008.0
2018-01-26 13:50:00,43.89,43.9,43.86,43.89,46687.0,28.9096,28.9162,28.8898,28.9096,46687.0
2018-01-26 14:00:00,43.89,43.91,43.88,43.89,43910.0,28.9096,28.9228,28.903,28.9096,43910.0
2018-01-26 14:10:00,43.88,43.92,43.88,43.89,66018.0,28.903,28.9294,28.903,28.9096,66018.0
2018-01-26 14:20:00,43.9,43.9,43.82,43.83,75372.0,28.9162,28.9162,28.8635,28.8701,75372.0
2018-01-26 14:30:00,43.82,43.85,43.81,43.85,62249.0,28.8635,28.8833,28.8569,28.8833,62249.0
2018-01-26 14:40:00,43.84,43.86,43.81,43.83,57883.0,28.8767,28.8898,28.8569,28.8701,57883.0
2018-01-26 14:50:00,43.83,43.83,43.79,43.8,60847.0,28.8701,28.8701,28.8437,28.8503,60847.0
2018-01-26 15:00:00,43.81,43.81,43.76,43.77,105256.0,28.8569,28.8569,28.824,28.8306,105256.0
2018-01-26 15:10:00,43.77,43.77,43.76,43.77,47362.0,28.8306,28.8306,28.824,28.8306,47362.0
2018-01-26 15:20:00,43.77,43.78,43.75,43.76,60014.0,28.8306,28.8372,28.8174,28.824,60014.0
2018-01-26 15:30:00,43.76,43.77,43.75,43.76,97521.0,28.824,28.8306,28.8174,28.824,97521.0
2018-01-26 15:40:00,43.76,43.77,43.75,43.76,119804.0,28.824,28.8306,28.8174,28.824,119804.0
2018-01-26 15:50:00,43.76,43.81,43.74,43.8,199656.0,28.824,28.8569,28.8108,28.8503,199656.0
2018-01-29 09:30:00,43.57,43.58,43.31,43.39,386955.0,28.6988,28.7054,28.5276,28.5803,386955.0
2018-01-29 09:40:00,43.4,43.51,43.39,43.48,120181.0,28.5869,28.6593,28.5803,28.6395,120181.0
2018-01-29 09:50:00,43.48,43.57,43.48,43.56,80154.0,28.6395,28.6988,28.6395,28.6922,80154.0
2018-01-29 10:00:00,43.56,43.58,43.51,43.57,66779.0,28.6922,28.7054,28.6593,28.6988,66779.0
2018-01-29 10:10:00,43.58,43.6,43.51,43.55,112362.0,28.7054,28.7186,28.6593,28.6857,112362.0
2018-01-29 10:20:00,43.55,43.62,43.54,43.6,56368.0,28.6857,28.7318,28.6791,28.7186,56368.0
2018-01-29 10:30:00,43.61,43.62,43.55,43.58,75406.0,28.7252,28.7318,28.6857,28.7054,75406.0
2018-01-29 10:40:00,43.57,43.58,43.49,43.55,100612.0,28.6988,28.7054,28.6461,28.6857,100612.0
2018-01-29 10:50:00,43.56,43.56,43.5,43.5,63617.0,28.6922,28.6922,28.6527,28.6527,63617.0
2018-01-29 11:00:00,43.5,43.51,43.43,43.45,99827.0,28.6527,28.6593,28.6066,28.6198,99827.0
2018-01-29 11:10:00,43.45,43.45,43.4,43.42,100275.0,28.6198,28.6198,28.5869,28.6,100275.0
2018-01-29 11:20:00,43.41,43.47,43.36,43.38,149996.0,28.5934,28.633,28.5605,28.5737,149996.0
2018-01-29 11:30:00,43.38,43.43,43.37,43.38,96051.0,28.5737,28.6066,28.5671,28.5737,96051.0
2018-01-29 11:40:00,43.38,43.42,43.32,43.33,94265.0,28.5737,28.6,28.5342,28.5407,94265.0
2018-01-29 11:50:00,43.33,43.34,43.3,43.3,52735.0,28.5407,28.5473,28.521,28.521,52735.0
2018-01-29 12:00:00,43.3,43.36,43.27,43.32,62548.0,28.521,28.5605,28.5012,28.5342,62548.0
2018-01-29 12:10:00,43.32,43.38,43.31,43.38,41313.0,28.5342,28.5737,28.5276,28.5737,41313.0
2018-01-29 12:20:00,43.38,43.39,43.34,43.37,51490.0,28.5737,28.5803,28.5473,28.5671,51490.0
2018-01-29 12:30:00,43.37,43.4,43.34,43.37,57169.0,28.5671,28.5869,28.5473,28.5671,57169.0
2018-01-29 12:40:00,43.37,43.38,43.34,43.36,109027.0,28.5671,28.5737,28.5473,28.5605,109027.0
2018-01-29 12:50:00,43.36,43.38,43.34,43.38,126888.0,28.5605,28.5737,28.5473,28.5737,126888.0
2018-01-29 13:00:00,43.39,43.41,43.37,43.38,30796.0,28.5803,28.5934,28.5671,28.5737,30796.0
2018-01-29 13:10:00,43.38,43.43,43.36,43.4,49440.0,28.5737,28.6066,28.5605,28.5869,49440.0
2018-01-29 13:20:00,43.4,43.42,43.38,43.39,20957.0,28.5869,28.6,28.5737,28.5803,20957.0
2018-01-29 13:30:00,43.39,43.42,43.36,43.39,66773.0,28.5803,28.6,28.5605,28.5803,66773.0
2018-01-29 13:40:00,43.39,43.42,43.38,43.41,48500.0,28.5803,28.6,28.5737,28.5934,48500.0
2018-01-29 13:50:00,43.41,43.42,43.39,43.41,24717.0,28.5934,28.6,28.5803,28.5934,24717.0
2018-01-29 14:00:00,43.41,43.46,43.41,43.46,69974.0,28.5934,28.6264,28.5934,28.6264,69974.0
2018-01-29 14:10:00,43.45,43.48,43.44,43.47,36808.0,28.6198,28.6395,28.6132,28.633,36808.0
2018-01-29 14:20:00,43.47,43.49,43.44,43.46,49498.0,28.633,28.6461,28.6132,28.6264,49498.0
2018-01-29 14:30:00,43.46,43.49,43.45,43.46,56093.0,28.6264,28.6461,28.6198,28.6264,56093.0
2018-01-29 14:40:00,43.46,43.49,43.45,43.47,62909.0,28.6264,28.6461,28.6198,28.633,62909.0
2018-01-29 14:50:00,43.48,43.48,43.46,43.46,57535.0,28.6395,28.6395,28.6264,28.6264,57535.0
2018-01-29 15:00:00,43.47,43.51,43.46,43.48,95163.0,28.633,28.6593,28.6264,28.6395,95163.0
2018-01-29 15:10:00,43.47,43.52,43.46,43.48,217176.0,28.633,28.6659,28.6264,28.6395,217176.0
2018-01-29 15:20:00,43.48,43.5,43.47,43.47,200716.0,28.6395,28.6527,28.633,28.633,200716.0
2018-01-29 15:30:00,43.47,43.48,43.37,43.38,132038.0,28.633,28.6395,28.5671,28.5737,132038.0
2018-01-29 15:40:00,43.38,43.4,43.32,43.33,163271.0,28.5737,28.5869,28.5342,28.5407,163271.0
2018-01-29 15:50:00,43.33,43.39,43.32,43.36,233589.0,28.5407,28.5803,28.5342,28.5605,233589.0
2018-01-30 09:30:00,43.4,43.4,43.3,43.31,519675.0,28.5869,28.5869,28.521,28.5276,519675.0
2018-01-30 09:40:00,43.31,43.32,43.17,43.17,362619.0,28.5276,28.5342,28.4354,28.4354,362619.0
2018-01-30 09:50:00,43.18,43.19,43.08,43.12,204835.0,28.4419,28.4485,28.3761,28.4024,204835.0
2018-01-30 10:00:00,43.12,43.13,42.85,42.88,165760.0,28.4024,28.409,28.2246,28.2443,165760.0
2018-01-30 10:10:00,42.88,43.03,42.86,43.01,192034.0,28.2443,28.3431,28.2312,28.33,192034.0
2018-01-30 10:20:00,43.01,43.11,42.98,43.04,146428.0,28.33,28.3958,28.3102,28.3497,146428.0
2018-01-30 10:30:00,43.05,43.15,43.03,43.14,167212.0,28.3563,28.4222,28.3431,28.4156,167212.0
2018-01-30 10:40:00,43.14,43.14,43.04,43.05,116592.0,28.4156,28.4156,28.3497,28.3563,116592.0
2018-01-30 10:50:00,43.04,43.06,42.98,42.99,125045.0,28.3497,28.3629,28.3102,28.3168,125045.0
2018-01-30 11:00:00,42.99,43.13,42.99,43.13,112711.0,28.3168,28.409,28.3168,28.409,112711.0
2018-01-30 11:10:00,43.13,43.15,43.0,43.01,85988.0,28.409,28.4222,28.3234,28.33,85988.0
2018-01-30 11:20:00,43.01,43.02,42.93,42.96,128681.0,28.33,28.3366,28.2773,28.297,128681.0
2018-01-30 11:30:00,42.96,43.0,42.9,42.95,205769.0,28.297,28.3234,28.2575,28.2904,205769.0
2018-01-30 11:40:00,42.95,43.04,42.95,42.96,43910.0,28.2904,28.3497,28.2904,28.297,43910.0
2018-01-30 11:50:00,42.95,43.0,42.93,42.98,40678.0,28.2904,28.3234,28.2773,28.3102,40678.0
2018-01-30 12:00:00,42.98,43.01,42.95,43.0,60602.0,28.3102,28.33,28.2904,28.3234,60602.0
2018-01-30 12:10:00,42.99,43.03,42.98,43.03,37857.0,28.3168,28.3431,28.3102,28.3431,37857.0
2018-01-30 12:20:00,43.02,43.07,43.0,43.01,55635.0,28.3366,28.3695,28.3234,28.33,55635.0
2018-01-30 12:30:00,43.01,43.01,42.94,42.94,36997.0,28.33,28.33,28.2839,28.2839,36997.0
2018-01-30 12:40:00,42.95,42.98,42.88,42.89,76657.0,28.2904,28.3102,28.2443,28.2509,76657.0
2018-01-30 12:50:00,42.89,42.94,42.88,42.91,41989.0,28.2509,28.2839,28.2443,28.2641,41989.0
2018-01-30 13:00:00,42.91,42.92,42.86,42.87,44141.0,28.2641,28.2707,28.2312,28.2378,44141.0
2018-01-30 13:10:00,42.88,42.93,42.85,42.91,60710.0,28.2443,28.2773,28.2246,28.2641,60710.0
2018-01-30 13:20:00,42.91,42.93,42.86,42.87,46629.0,28.2641,28.2773,28.2312,28.2378,46629.0
2018-01-30 13:30:00,42.88,42.93,42.86,42.92,48417.0,28.2443,28.2773,28.2312,28.2707,48417.0
2018-01-30 13:40:00,42.92,42.95,42.91,42.92,46045.0,28.2707,28.2904,28.2641,28.2707,46045.0
2018-01-30 13:50:00,42.91,42.98,42.91,42.98,36920.0,28.2641,28.3102,28.2641,28.3102,36920.0
2018-01-30 14:00:00,42.98,43.04,42.97,43.0,59749.0,28.3102,28.3497,28.3036,28.3234,59749.0
2018-01-30 14:10:00,43.0,43.02,42.98,42.98,34079.0,28.3234,28.3366,28.3102,28.3102,34079.0
2018-01-30 14:20:00,42.97,42.98,42.92,42.94,72969.0,28.3036,28.3102,28.2707,28.2839,72969.0
2018-01-30 14:30:00,42.94,42.95,42.9,42.93,54409.0,28.2839,28.2904,28.2575,28.2773,54409.0
2018-01-30 14:40:00,42.93,42.94,42.88,42.92,51778.0,28.2773,28.2839,28.2443,28.2707,51778.0
2018-01-30 14:50:00,42.91,42.95,42.9,42.92,72453.0,28.2641,28.2904,28.2575,28.2707,72453.0
2018-01-30 15:00:00,42.93,42.94,42.92,42.94,83414.0,28.2773,28.2839,28.2707,28.2839,83414.0
2018-01-30 15:10:00,42.94,42.96,42.9,42.92,72802.0,28.2839,28.297,28.2575,28.2707,72802.0
2018-01-30 15:20:00,42.91,42.92,42.87,42.89,100877.0,28.2641,28.2707,28.2378,28.2509,100877.0
2018-01-30 15:30:00,42.9,42.93,42.88,42.91,173762.0,28.2575,28.2773,28.2443,28.2641,173762.0
2018-01-30 15:40:00,42.91,42.92,42.87,42.91,125507.0,28.2641,28.2707,28.2378,28.2641,125507.0
2018-01-30 15:50:00,42.9,42.91,42.8,42.8,437286.0,28.2575,28.2641,28.1916,28.1916,437286.0
2018-01-31 09:30:00,42.92,42.93,42.84,42.91,333017.0,28.2707,28.2773,28.218,28.2641,333017.0
2018-01-31 09:40:00,42.9,42.96,42.89,42.95,113515.0,28.2575,28.297,28.2509,28.2904,113515.0
2018-01-31 09:50:00,42.94,42.98,42.92,42.96,118258.0,28.2839,28.3102,28.2707,28.297,118258.0
2018-01-31 10:00:00,42.95,42.96,42.82,42.84,142827.0,28.2904,28.297,28.2048,28.218,142827.0
2018-01-31 10:10:00,42.85,42.86,42.77,42.84,211114.0,28.2246,28.2312,28.1719,28.218,211114.0
2018-01-31 10:20:00,42.84,42.92,42.83,42.86,71569.0,28.218,28.2707,28.2114,28.2312,71569.0
2018-01-31 10:30:00,42.85,42.88,42.65,42.85,183212.0,28.2246,28.2443,28.0928,28.2246,183212.0
2018-01-31 10:40:00,42.85,42.86,42.74,42.79,101078.0,28.2246,28.2312,28.1521,28.1851,101078.0
2018-01-31 10:50:00,42.78,42.8,42.7,42.75,119030.0,28.1785,28.1916,28.1258,28.1587,119030.0
2018-01-31 11:00:00,42.75,42.75,42.63,42.68,74198.0,28.1587,28.1587,28.0797,28.1126,74198.0
2018-01-31 11:10:00,42.69,42.7,42.64,42.69,62862.0,28.1192,28.1258,28.0863,28.1192,62862.0
2018-01-31 11:20:00,42.68,42.75,42.59,42.62,119219.0,28.1126,28.1587,28.0533,28.0731,119219.0
2018-01-31 11:30:00,42.63,42.68,42.53,42.67,183842.0,28.0797,28.1126,28.0138,28.106,183842.0
2018-01-31 11:40:00,42.68,42.69,42.61,42.62,70043.0,28.1126,28.1192,28.0665,28.0731,70043.0
2018-01-31 11:50:00,42.63,42.65,42.6,42.65,58736.0,28.0797,28.0928,28.0599,28.0928,58736.0
2018-01-31 12:00:00,42.64,42.72,42.62,42.71,52409.0,28.0863,28.139,28.0731,28.1324,52409.0
2018-01-31 12:10:00,42.72,42.72,42.67,42.71,44631.0,28.139,28.139,28.106,28.1324,44631.0
2018-01-31 12:20:00,42.71,42.73,42.69,42.72,51384.0,28.1324,28.1455,28.1192,28.139,51384.0
2018-01-31 12:30:00,42.72,42.75,42.7,42.71,37021.0,28.139,28.1587,28.1258,28.1324,37021.0
2018-01-31 12:40:00,42.71,42.71,42.66,42.68,40627.0,28.1324,28.1324,28.0994,28.1126,40627.0
2018-01-31 12:50:00,42.68,42.69,42.61,42.68,48708.0,28.1126,28.1192,28.0665,28.1126,48708.0
2018-01-31 13:00:00,42.66,42.7,42.65,42.69,35276.0,28.0994,28.1258,28.0928,28.1192,35276.0
2018-01-31 13:10:00,42.7,42.73,42.67,42.68,29356.0,28.1258,28.1455,28.106,28.1126,29356.0
2018-01-31 13:20:00,42.68,42.74,42.68,42.71,42307.0,28.1126,28.1521,28.1126,28.1324,42307.0
2018-01-31 13:30:00,42.71,42.76,42.7,42.75,34449.0,28.1324,28.1653,28.1258,28.1587,34449.0
2018-01-31 13:40:00,42.74,42.75,42.69,42.71,21278.0,28.1521,28.1587,28.1192,28.1324,21278.0
2018-01-31 13:50:00,42.72,42.74,42.68,42.71,44599.0,28.139,28.1521,28.1126,28.1324,44599.0
2018-01-31 14:00:00,42.7,42.79,42.69,42.71,53252.0,28.1258,28.1851,28.1192,28.1324,53252.0
2018-01-31 14:10:00,42.71,42.75,42.67,42.7,64376.0,28.1324,28.1587,28.106,28.1258,64376.0
2018-01-31 14:20:00,42.7,42.7,42.63,42.67,58242.0,28.1258,28.1258,28.0797,28.106,58242.0
2018-01-31 14:30:00,42.67,42.7,42.64,42.66,47660.0,28.106,28.1258,28.0863,28.0994,47660.0
2018-01-31 14:40:00,42.66,42.7,42.64,42.66,51649.0,28.0994,28.1258,28.0863,28.0994,51649.0
2018-01-31 14:50:00,42.66,42.68,42.6,42.68,116287.0,28.0994,28.1126,28.0599,28.1126,116287.0
2018-01-31 15:00:00,42.65,42.7,42.62,42.67,85049.0,28.0928,28.1258,28.0731,28.106,85049.0
2018-01-31 15:10:00,42.67,42.68,42.64,42.66,44720.0,28.106,28.1126,28.0863,28.0994,44720.0
2018-01-31 15:20:00,42.66,42.74,42.66,42.74,80790.0,28.0994,28.1521,28.0994,28.1521,80790.0
2018-01-31 15:30:00,42.74,42.84,42.73,42.83,110268.0,28.1521,28.218,28.1455,28.2114,110268.0
2018-01-31 15:40:00,42.83,42.88,42.83,42.84,145611.0,28.2114,28.2443,28.2114,28.218,145611.0
2018-01-31 15:50:00,42.84,42.86,42.8,42.8,267299.0,28.218,28.2312,28.1916,28.1916,267299.0
2018-02-01 09:30:00,42.8,42.92,42.72,42.85,294694.0,28.1916,28.2707,28.139,28.2246,294694.0
2018-02-01 09:40:00,42.86,42.98,42.81,42.96,155613.0,28.2312,28.3102,28.1982,28.297,155613.0
2018-02-01 09:50:00,42.97,43.09,42.96,43.03,136781.0,28.3036,28.3827,28.297,28.3431,136781.0
2018-02-01 10:00:00,43.02,43.12,42.98,43.08,123165.0,28.3366,28.4024,28.3102,28.3761,123165.0
2018-02-01 10:10:00,43.09,43.16,43.04,43.14,154716.0,28.3827,28.4288,28.3497,28.4156,154716.0
2018-02-01 10:20:00,43.13,43.19,43.09,43.1,106663.0,28.409,28.4485,28.3827,28.3892,106663.0
2018-02-01 10:30:00,43.09,43.11,43.03,43.1,141969.0,28.3827,28.3958,28.3431,28.3892,141969.0
2018-02-01 10:40:00,43.09,43.11,43.0,43.01,76543.0,28.3827,28.3958,28.3234,28.33,76543.0
2018-02-01 10:50:00,43.02,43.03,42.93,42.96,163543.0,28.3366,28.3431,28.2773,28.297,163543.0
2018-02-01 11:00:00,42.97,42.99,42.9,42.92,142336.0,28.3036,28.3168,28.2575,28.2707,142336.0
2018-02-01 11:10:00,42.91,42.94,42.84,42.9,104428.0,28.2641,28.2839,28.218,28.2575,104428.0
2018-02-01 11:20:00,42.9,42.91,42.79,42.82,125331.0,28.2575,28.2641,28.1851,28.2048,125331.0
2018-02-01 11:30:00,42.82,42.91,42.74,42.9,166743.0,28.2048,28.2641,28.1521,28.2575,166743.0
2018-02-01 11:40:00,42.89,42.97,42.89,42.89,64340.0,28.2509,28.3036,28.2509,28.2509,64340.0
2018-02-01 11:50:00,42.89,42.91,42.87,42.9,76282.0,28.2509,28.2641,28.2378,28.2575,76282.0
2018-02-01 12:00:00,42.91,42.96,42.91,42.93,58457.0,28.2641,28.297,28.2641,28.2773,58457.0
2018-02-01 12:10:00,42.93,42.94,42.89,42.94,66277.0,28.2773,28.2839,28.2509,28.2839,66277.0
2018-02-01 12:20:00,42.94,42.95,42.9,42.94,50155.0,28.2839,28.2904,28.2575,28.2839,50155.0
2018-02-01 12:30:00,42.94,42.96,42.92,42.95,47782.0,28.2839,28.297,28.2707,28.2904,47782.0
2018-02-01 12:40:00,42.95,42.96,42.92,42.96,52699.0,28.2904,28.297,28.2707,28.297,52699.0
2018-02-01 12:50:00,42.96,42.97,42.9,42.91,68032.0,28.297,28.3036,28.2575,28.2641,68032.0
2018-02-01 13:00:00,42.93,43.08,42.92,43.07,147954.0,28.2773,28.3761,28.2707,28.3695,147954.0
2018-02-01 13:10:00,43.07,43.09,43.05,43.09,70409.0,28.3695,28.3827,28.3563,28.3827,70409.0
2018-02-01 13:20:00,43.09,43.16,43.09,43.12,67369.0,28.3827,28.4288,28.3827,28.4024,67369.0
2018-02-01 13:30:00,43.12,43.14,43.08,43.09,34541.0,28.4024,28.4156,28.3761,28.3827,34541.0
2018-02-01 13:40:00,43.09,43.11,43.06,43.08,46938.0,28.3827,28.3958,28.3629,28.3761,46938.0
2018-02-01 13:50:00,43.09,43.16,43.09,43.1,135385.0,28.3827,28.4288,28.3827,28.3892,135385.0
2018-02-01 14:00:00,43.1,43.14,43.07,43.11,72387.0,28.3892,28.4156,28.3695,28.3958,72387.0
2018-02-01 14:10:00,43.12,43.13,43.08,43.09,66983.0,28.4024,28.409,28.3761,28.3827,66983.0
2018-02-01 14:20:00,43.08,43.2,43.07,43.18,88930.0,28.3761,28.4551,28.3695,28.4419,88930.0
2018-02-01 14:30:00,43.18,43.23,43.15,43.23,125393.0,28.4419,28.4749,28.4222,28.4749,125393.0
2018-02-01 14:40:00,43.23,43.27,43.22,43.27,110007.0,28.4749,28.5012,28.4683,28.5012,110007.0
2018-02-01 14:50:00,43.26,43.28,43.25,43.28,56341.0,28.4946,28.5078,28.4881,28.5078,56341.0
2018-02-01 15:00:00,43.28,43.3,43.24,43.29,105912.0,28.5078,28.521,28.4815,28.5144,105912.0
2018-02-01 15:10:00,43.29,43.3,43.26,43.27,67933.0,28.5144,28.521,28.4946,28.5012,67933.0
2018-02-01 15:20:00,43.27,43.3,43.25,43.29,244623.0,28.5012,28.521,28.4881,28.5144,244623.0
2018-02-01 15:30:00,43.3,43.31,43.25,43.26,230940.0,28.521,28.5276,28.4881,28.4946,230940.0
2018-02-01 15:40:00,43.25,43.38,43.25,43.37,430663.0,28.4881,28.5737,28.4881,28.5671,430663.0
2018-02-01 15:50:00,43.37,43.38,43.32,43.36,322443.0,28.5671,28.5737,28.5342,28.5605,322443.0
2018-02-02 09:30:00,42.6,42.61,42.32,42.32,543002.0,28.0599,28.0665,27.8755,27.8755,543002.0
2018-02-02 09:40:00,42.32,42.36,42.04,42.08,365005.0,27.8755,27.9018,27.691,27.7174,365005.0
2018-02-02 09:50:00,42.09,42.09,41.78,41.86,560423.0,27.724,27.724,27.5198,27.5725,560423.0
2018-02-02 10:00:00,41.86,41.86,41.45,41.48,416930.0,27.5725,27.5725,27.3024,27.3222,416930.0
2018-02-02 10:10:00,41.47,41.69,41.45,41.65,466640.0,27.3156,27.4605,27.3024,27.4342,466640.0
2018-02-02 10:20:00,41.66,41.66,41.55,41.64,368277.0,27.4407,27.4407,27.3683,27.4276,368277.0
2018-02-02 10:30:00,41.65,41.65,41.45,41.47,274149.0,27.4342,27.4342,27.3024,27.3156,274149.0
2018-02-02 10:40:00,41.47,41.52,41.44,41.48,189960.0,27.3156,27.3485,27.2958,27.3222,189960.0
2018-02-02 10:50:00,41.48,41.6,41.47,41.58,239830.0,27.3222,27.4012,27.3156,27.3881,239830.0
2018-02-02 11:00:00,41.58,41.61,41.49,41.52,227566.0,27.3881,27.4078,27.3288,27.3485,227566.0
2018-02-02 11:10:00,41.53,41.57,41.44,41.45,159132.0,27.3551,27.3815,27.2958,27.3024,159132.0
2018-02-02 11:20:00,41.45,41.49,41.41,41.42,184294.0,27.3024,27.3288,27.2761,27.2827,184294.0
2018-02-02 11:30:00,41.43,41.55,41.4,41.52,215203.0,27.2892,27.3683,27.2695,27.3485,215203.0
2018-02-02 11:40:00,41.52,41.53,41.43,41.45,124333.0,27.3485,27.3551,27.2892,27.3024,124333.0
2018-02-02 11:50:00,41.44,41.49,41.42,41.43,103880.0,27.2958,27.3288,27.2827,27.2892,103880.0
2018-02-02 12:00:00,41.43,41.47,41.41,41.44,115065.0,27.2892,27.3156,27.2761,27.2958,115065.0
2018-02-02 12:10:00,41.45,41.58,41.44,41.58,113792.0,27.3024,27.3881,27.2958,27.3881,113792.0
2018-02-02 12:20:00,41.57,41.65,41.55,41.64,155924.0,27.3815,27.4342,27.3683,27.4276,155924.0
2018-02-02 12:30:00,41.64,41.64,41.57,41.57,88780.0,27.4276,27.4276,27.3815,27.3815,88780.0
2018-02-02 12:40:00,41.57,41.63,41.57,41.62,112000.0,27.3815,27.421,27.3815,27.4144,112000.0
2018-02-02 12:50:00,41.63,41.65,41.55,41.55,90047.0,27.421,27.4342,27.3683,27.3683,90047.0
2018-02-02 13:00:00,41.54,41.54,41.47,41.5,71092.0,27.3617,27.3617,27.3156,27.3354,71092.0
2018-02-02 13:10:00,41.51,41.53,41.48,41.5,50044.0,27.3419,27.3551,27.3222,27.3354,50044.0
2018-02-02 13:20:00,41.5,41.53,41.46,41.53,88375.0,27.3354,27.3551,27.309,27.3551,88375.0
2018-02-02 13:30:00,41.52,41.57,41.52,41.52,102704.0,27.3485,27.3815,27.3485,27.3485,102704.0
2018-02-02 13:40:00,41.52,41.53,41.49,41.5,123885.0,27.3485,27.3551,27.3288,27.3354,123885.0
2018-02-02 13:50:00,41.5,41.57,41.49,41.57,62800.0,27.3354,27.3815,27.3288,27.3815,62800.0
2018-02-02 14:00:00,41.57,41.58,41.51,41.56,66387.0,27.3815,27.3881,27.3419,27.3749,66387.0
2018-02-02 14:10:00,41.55,41.56,41.37,41.38,231495.0,27.3683,27.3749,27.2497,27.2563,231495.0
2018-02-02 14:20:00,41.38,41.39,41.33,41.37,157643.0,27.2563,27.2629,27.2234,27.2497,157643.0
2018-02-02 14:30:00,41.38,41.42,41.37,41.37,131273.0,27.2563,27.2827,27.2497,27.2497,131273.0
2018-02-02 14:40:00,41.37,41.43,41.37,41.41,110494.0,27.2497,27.2892,27.2497,27.2761,110494.0
2018-02-02 14:50:00,41.41,41.41,41.33,41.34,159783.0,27.2761,27.2761,27.2234,27.23,159783.0
2018-02-02 15:00:00,41.34,41.34,41.25,41.25,176931.0,27.23,27.23,27.1707,27.1707,176931.0
2018-02-02 15:10:00,41.26,41.33,41.25,41.3,158070.0,27.1773,27.2234,27.1707,27.2036,158070.0
2018-02-02 15:20:00,41.3,41.33,41.28,41.3,171502.0,27.2036,27.2234,27.1904,27.2036,171502.0
2018-02-02 15:30:00,41.29,41.3,41.2,41.27,341118.0,27.197,27.2036,27.1378,27.1839,341118.0
2018-02-02 15:40:00,41.26,41.27,41.16,41.17,324087.0,27.1773,27.1839,27.1114,27.118,324087.0
2018-02-02 15:50:00,41.17,41.19,41.09,41.19,644334.0,27.118,27.1312,27.0653,27.1312,644334.0
2018-02-05 09:30:00,40.78,40.8,36.15,40.5,2953990.0,26.8611,26.8743,23.8114,26.6767,2953990.0
2018-02-05 09:40:00,40.51,40.66,40.27,40.37,587920.0,26.6833,26.7821,26.5252,26.591,587920.0
2018-02-05 09:50:00,40.37,40.51,40.26,40.46,342798.0,26.591,26.6833,26.5186,26.6503,342798.0
2018-02-05 10:00:00,40.46,40.69,40.39,40.67,308916.0,26.6503,26.8018,26.6042,26.7886,308916.0
2018-02-05 10:10:00,40.68,40.69,40.52,40.61,217563.0,26.7952,26.8018,26.6898,26.7491,217563.0
2018-02-05 10:20:00,40.61,40.82,40.6,40.69,258488.0,26.7491,26.8875,26.7425,26.8018,258488.0
2018-02-05 10:30:00,40.69,40.74,40.6,40.63,311792.0,26.8018,26.8348,26.7425,26.7623,311792.0
2018-02-05 10:40:00,40.64,40.79,40.61,40.78,195808.0,26.7689,26.8677,26.7491,26.8611,195808.0
2018-02-05 10:50:00,40.78,40.87,40.7,40.78,207197.0,26.8611,26.9204,26.8084,26.8611,207197.0
2018-02-05 11:00:00,40.79,40.85,40.66,40.71,204593.0,26.8677,26.9072,26.7821,26.815,204593.0
2018-02-05 11:10:00,40.71,40.79,40.67,40.68,263231.0,26.815,26.8677,26.7886,26.7952,263231.0
2018-02-05 11:20:00,40.67,40.71,40.6,40.61,194999.0,26.7886,26.815,26.7425,26.7491,194999.0
2018-02-05 11:30:00,40.61,40.61,40.38,40.43,259723.0,26.7491,26.7491,26.5976,26.6306,259723.0
2018-02-05 11:40:00,40.42,40.43,40.28,40.31,139981.0,26.624,26.6306,26.5318,26.5515,139981.0
2018-02-05 11:50:00,40.3,40.36,40.25,40.35,135884.0,26.5449,26.5845,26.512,26.5779,135884.0
2018-02-05 12:00:00,40.35,40.36,40.12,40.13,186064.0,26.5779,26.5845,26.4264,26.433,186064.0
2018-02-05 12:10:00,40.13,40.18,40.07,40.1,82441.0,26.433,26.4659,26.3934,26.4132,82441.0
2018-02-05 12:20:00,40.09,40.14,40.03,40.06,138366.0,26.4066,26.4395,26.3671,26.3869,138366.0
2018-02-05 12:30:00,40.05,40.2,40.05,40.05,101297.0,26.3803,26.4791,26.3803,26.3803,101297.0
2018-02-05 12:40:00,40.06,40.23,40.05,40.21,109346.0,26.3869,26.4988,26.3803,26.4857,109346.0
2018-02-05 12:50:00,40.21,40.22,40.03,40.03,79357.0,26.4857,26.4922,26.3671,26.3671,79357.0
2018-02-05 13:00:00,40.04,40.04,39.77,39.78,233158.0,26.3737,26.3737,26.1958,26.2024,233158.0
2018-02-05 13:10:00,39.78,39.85,39.62,39.64,175003.0,26.2024,26.2485,26.097,26.1102,175003.0
2018-02-05 13:20:00,39.62,39.81,39.62,39.76,155256.0,26.097,26.2222,26.097,26.1892,155256.0
2018-02-05 13:30:00,39.76,40.02,39.75,39.95,338529.0,26.1892,26.3605,26.1827,26.3144,338529.0
2018-02-05 13:40:00,39.95,40.03,39.95,39.95,162791.0,26.3144,26.3671,26.3144,26.3144,162791.0
2018-02-05 13:50:00,39.96,40.09,39.83,40.04,198823.0,26.321,26.4066,26.2354,26.3737,198823.0
2018-02-05 14:00:00,40.04,40.12,39.92,39.95,152220.0,26.3737,26.4264,26.2946,26.3144,152220.0
2018-02-05 14:10:00,39.95,40.02,39.83,39.87,120993.0,26.3144,26.3605,26.2354,26.2617,120993.0
2018-02-05 14:20:00,39.87,39.87,39.78,39.79,133427.0,26.2617,26.2617,26.2024,26.209,133427.0
2018-02-05 14:30:00,39.79,39.87,39.71,39.73,166241.0,26.209,26.2617,26.1563,26.1695,166241.0
2018-02-05 14:40:00,39.73,39.76,39.55,39.55,185535.0,26.1695,26.1892,26.0509,26.0509,185535.0
2018-02-05 14:50:00,39.55,39.58,39.42,39.43,202481.0,26.0509,26.0707,25.9653,25.9719,202481.0
2018-02-05 15:00:00,39.42,39.49,39.11,39.11,454975.0,25.9653,26.0114,25.7611,25.7611,454975.0
2018-02-05 15:10:00,39.1,39.75,39.0,39.64,666639.0,25.7545,26.1827,25.6886,26.1102,666639.0
2018-02-05 15:20:00,39.64,39.73,39.4,39.65,468027.0,26.1102,26.1695,25.9521,26.1168,468027.0
2018-02-05 15:30:00,39.65,39.69,39.55,39.56,462472.0,26.1168,26.1431,26.0509,26.0575,462472.0
2018-02-05 15:40:00,39.55,39.56,39.31,39.37,586301.0,26.0509,26.0575,25.8928,25.9324,586301.0
2018-02-05 15:50:00,39.37,40.54,39.32,39.8,993785.0,25.9324,26.703,25.8994,26.2156,993785.0
2018-02-06 09:30:00,39.54,40.1,39.42,40.09,943803.0,26.0443,26.4132,25.9653,26.4066,943803.0
2018-02-06 09:40:00,40.1,40.28,39.97,40.19,449500.0,26.4132,26.5318,26.3276,26.4725,449500.0
2018-02-06 09:50:00,40.19,40.44,40.14,40.31,407131.0,26.4725,26.6372,26.4395,26.5515,407131.0
2018-02-06 10:00:00,40.31,40.47,40.23,40.24,358811.0,26.5515,26.6569,26.4988,26.5054,358811.0
2018-02-06 10:10:00,40.24,40.4,39.92,40.06,487173.0,26.5054,26.6108,26.2946,26.3869,487173.0
2018-02-06 10:20:00,40.05,40.19,39.89,39.91,418917.0,26.3803,26.4725,26.2749,26.2881,418917.0
2018-02-06 10:30:00,39.93,40.01,39.85,39.99,254248.0,26.3012,26.3539,26.2485,26.3407,254248.0
2018-02-06 10:40:00,39.99,40.2,39.91,40.11,316166.0,26.3407,26.4791,26.2881,26.4198,316166.0
2018-02-06 10:50:00,40.1,40.32,40.04,40.25,250690.0,26.4132,26.5581,26.3737,26.512,250690.0
2018-02-06 11:00:00,40.23,40.32,40.1,40.18,158496.0,26.4988,26.5581,26.4132,26.4659,158496.0
2018-02-06 11:10:00,40.18,40.19,40.0,40.09,274345.0,26.4659,26.4725,26.3473,26.4066,274345.0
2018-02-06 11:20:00,40.09,40.15,39.87,39.91,316158.0,26.4066,26.4461,26.2617,26.2881,316158.0
2018-02-06 11:30:00,39.91,39.94,39.73,39.81,197568.0,26.2881,26.3078,26.1695,26.2222,197568.0
2018-02-06 11:40:00,39.8,39.94,39.79,39.89,102124.0,26.2156,26.3078,26.209,26.2749,102124.0
2018-02-06 11:50:00,39.91,40.15,39.88,40.05,132476.0,26.2881,26.4461,26.2683,26.3803,132476.0
2018-02-06 12:00:00,40.05,40.09,40.0,40.02,144906.0,26.3803,26.4066,26.3473,26.3605,144906.0
2018-02-06 12:10:00,40.02,40.18,39.98,40.06,99847.0,26.3605,26.4659,26.3342,26.3869,99847.0
2018-02-06 12:20:00,40.07,40.18,40.01,40.17,78135.0,26.3934,26.4659,26.3539,26.4593,78135.0
2018-02-06 12:30:00,40.17,40.32,40.16,40.3,151245.0,26.4593,26.5581,26.4527,26.5449,151245.0
2018-02-06 12:40:00,40.29,40.33,40.12,40.18,127880.0,26.5383,26.5647,26.4264,26.4659,127880.0
2018-02-06 12:50:00,40.18,40.18,40.07,40.11,67646.0,26.4659,26.4659,26.3934,26.4198,67646.0
2018-02-06 13:00:00,40.1,40.12,39.97,39.98,126281.0,26.4132,26.4264,26.3276,26.3342,126281.0
2018-02-06 13:10:00,39.98,40.17,39.98,40.16,73593.0,26.3342,26.4593,26.3342,26.4527,73593.0
2018-02-06 13:20:00,40.16,40.17,40.08,40.12,78991.0,26.4527,26.4593,26.4,26.4264,78991.0
2018-02-06 13:30:00,40.11,40.13,40.01,40.06,99877.0,26.4198,26.433,26.3539,26.3869,99877.0
2018-02-06 13:40:00,40.05,40.07,39.98,39.98,80048.0,26.3803,26.3934,26.3342,26.3342,80048.0
2018-02-06 13:50:00,39.98,40.02,39.93,39.95,125223.0,26.3342,26.3605,26.3012,26.3144,125223.0
2018-02-06 14:00:00,39.94,39.98,39.92,39.93,70994.0,26.3078,26.3342,26.2946,26.3012,70994.0
2018-02-06 14:10:00,39.94,40.1,39.92,39.97,108483.0,26.3078,26.4132,26.2946,26.3276,108483.0
2018-02-06 14:20:00,39.97,40.0,39.92,39.96,198361.0,26.3276,26.3473,26.2946,26.321,198361.0
2018-02-06 14:30:00,39.96,40.1,39.93,40.01,136122.0,26.321,26.4132,26.3012,26.3539,136122.0
2018-02-06 14:40:00,40.01,40.28,40.01,40.27,230968.0,26.3539,26.5318,26.3539,26.5252,230968.0
2018-02-06 14:50:00,40.27,40.5,40.24,40.48,221549.0,26.5252,26.6767,26.5054,26.6635,221549.0
2018-02-06 15:00:00,40.49,40.67,40.47,40.67,244001.0,26.6701,26.7886,26.6569,26.7886,244001.0
2018-02-06 15:10:00,40.67,40.68,40.53,40.57,247066.0,26.7886,26.7952,26.6964,26.7228,247066.0
2018-02-06 15:20:00,40.57,40.63,40.51,40.63,214008.0,26.7228,26.7623,26.6833,26.7623,214008.0
2018-02-06 15:30:00,40.63,40.8,40.58,40.77,256285.0,26.7623,26.8743,26.7294,26.8545,256285.0
2018-02-06 15:40:00,40.78,40.84,40.6,40.6,344067.0,26.8611,26.9006,26.7425,26.7425,344067.0
2018-02-06 15:50:00,40.61,40.65,40.53,40.58,366689.0,26.7491,26.7755,26.6964,26.7294,366689.0
2018-02-07 09:30:00,40.54,40.77,40.5,40.62,423846.0,26.703,26.8545,26.6767,26.7557,423846.0
2018-02-07 09:40:00,40.62,40.74,40.58,40.65,382218.0,26.7557,26.8348,26.7294,26.7755,382218.0
2018-02-07 09:50:00,40.66,40.96,40.65,40.93,287996.0,26.7821,26.9797,26.7755,26.9599,287996.0
2018-02-07 10:00:00,40.93,40.98,40.79,40.96,249172.0,26.9599,26.9928,26.8677,26.9797,249172.0
2018-02-07 10:10:00,40.97,41.01,40.92,40.93,346956.0,26.9863,27.0126,26.9533,26.9599,346956.0
2018-02-07 10:20:00,40.92,40.95,40.77,40.78,277519.0,26.9533,26.9731,26.8545,26.8611,277519.0
2018-02-07 10:30:00,40.78,40.78,40.48,40.63,416700.0,26.8611,26.8611,26.6635,26.7623,416700.0
2018-02-07 10:40:00,40.63,40.63,40.42,40.55,278170.0,26.7623,26.7623,26.624,26.7096,278170.0
2018-02-07 10:50:00,40.56,40.57,40.49,40.55,264604.0,26.7162,26.7228,26.6701,26.7096,264604.0
2018-02-07 11:00:00,40.55,40.6,40.48,40.55,194381.0,26.7096,26.7425,26.6635,26.7096,194381.0
2018-02-07 11:10:00,40.56,40.6,40.48,40.59,167943.0,26.7162,26.7425,26.6635,26.736,167943.0
2018-02-07 11:20:00,40.58,40.6,40.37,40.39,269950.0,26.7294,26.7425,26.591,26.6042,269950.0
2018-02-07 11:30:00,40.38,40.41,40.3,40.34,146809.0,26.5976,26.6174,26.5449,26.5713,146809.0
2018-02-07 11:40:00,40.36,40.36,40.3,40.33,97032.0,26.5845,26.5845,26.5449,26.5647,97032.0
2018-02-07 11:50:00,40.32,40.38,40.29,40.34,105492.0,26.5581,26.5976,26.5383,26.5713,105492.0
2018-02-07 12:00:00,40.34,40.35,40.27,40.27,77513.0,26.5713,26.5779,26.5252,26.5252,77513.0
2018-02-07 12:10:00,40.28,40.35,40.27,40.31,63244.0,26.5318,26.5779,26.5252,26.5515,63244.0
2018-02-07 12:20:00,40.31,40.34,40.27,40.3,84643.0,26.5515,26.5713,26.5252,26.5449,84643.0
2018-02-07 12:30:00,40.3,40.31,40.07,40.09,196286.0,26.5449,26.5515,26.3934,26.4066,196286.0
2018-02-07 12:40:00,40.09,40.17,40.08,40.11,117345.0,26.4066,26.4593,26.4,26.4198,117345.0
2018-02-07 12:50:00,40.11,40.16,40.08,40.1,54905.0,26.4198,26.4527,26.4,26.4132,54905.0
2018-02-07 13:00:00,40.1,40.15,40.01,40.04,117268.0,26.4132,26.4461,26.3539,26.3737,117268.0
2018-02-07 13:10:00,40.04,40.1,39.91,40.09,265917.0,26.3737,26.4132,26.2881,26.4066,265917.0
2018-02-07 13:20:00,40.09,40.1,39.99,40.08,177086.0,26.4066,26.4132,26.3407,26.4,177086.0
2018-02-07 13:30:00,40.07,40.23,40.03,40.21,126238.0,26.3934,26.4988,26.3671,26.4857,126238.0
2018-02-07 13:40:00,40.22,40.26,40.15,40.16,157858.0,26.4922,26.5186,26.4461,26.4527,157858.0
2018-02-07 13:50:00,40.16,40.16,40.02,40.09,129046.0,26.4527,26.4527,26.3605,26.4066,129046.0
2018-02-07 14:00:00,40.08,40.08,39.96,40.0,151931.0,26.4,26.4,26.321,26.3473,151931.0
2018-02-07 14:10:00,40.0,40.16,40.0,40.16,124999.0,26.3473,26.4527,26.3473,26.4527,124999.0
2018-02-07 14:20:00,40.16,40.2,40.13,40.2,90778.0,26.4527,26.4791,26.433,26.4791,90778.0
2018-02-07 14:30:00,40.19,40.2,40.13,40.13,100397.0,26.4725,26.4791,26.433,26.433,100397.0
2018-02-07 14:40:00,40.13,40.15,40.04,40.08,124291.0,26.433,26.4461,26.3737,26.4,124291.0
2018-02-07 14:50:00,40.08,40.11,40.01,40.09,90487.0,26.4,26.4198,26.3539,26.4066,90487.0
2018-02-07 15:00:00,40.09,40.14,40.07,40.11,71484.0,26.4066,26.4395,26.3934,26.4198,71484.0
2018-02-07 15:10:00,40.11,40.2,40.1,40.18,100622.0,26.4198,26.4791,26.4132,26.4659,100622.0
2018-02-07 15:20:00,40.19,40.28,40.18,40.26,110687.0,26.4725,26.5318,26.4659,26.5186,110687.0
2018-02-07 15:30:00,40.27,40.27,40.17,40.24,179384.0,26.5252,26.5252,26.4593,26.5054,179384.0
2018-02-07 15:40:00,40.23,40.25,40.0,40.05,476657.0,26.4988,26.512,26.3473,26.3803,476657.0
2018-02-07 15:50:00,40.05,40.09,40.0,40.0,470230.0,26.3803,26.4066,26.3473,26.3473,470230.0
2018-02-08 09:30:00,40.54,40.56,40.44,40.5,378882.0,26.703,26.7162,26.6372,26.6767,378882.0
2018-02-08 09:40:00,40.49,40.5,40.26,40.41,299576.0,26.6701,26.6767,26.5186,26.6174,299576.0
2018-02-08 09:50:00,40.41,40.69,40.38,40.54,354829.0,26.6174,26.8018,26.5976,26.703,354829.0
2018-02-08 10:00:00,40.54,40.57,40.41,40.54,248311.0,26.703,26.7228,26.6174,26.703,248311.0
2018-02-08 10:10:00,40.53,40.61,40.46,40.53,180456.0,26.6964,26.7491,26.6503,26.6964,180456.0
2018-02-08 10:20:00,40.55,40.62,40.47,40.5,143528.0,26.7096,26.7557,26.6569,26.6767,143528.0
2018-02-08 10:30:00,40.51,40.55,40.39,40.54,245823.0,26.6833,26.7096,26.6042,26.703,245823.0
2018-02-08 10:40:00,40.54,40.56,40.46,40.5,261623.0,26.703,26.7162,26.6503,26.6767,261623.0
2018-02-08 10:50:00,40.49,40.51,40.4,40.47,315287.0,26.6701,26.6833,26.6108,26.6569,315287.0
2018-02-08 11:00:00,40.46,40.47,40.39,40.39,245194.0,26.6503,26.6569,26.6042,26.6042,245194.0
2018-02-08 11:10:00,40.39,40.42,40.21,40.25,303604.0,26.6042,26.624,26.4857,26.512,303604.0
2018-02-08 11:20:00,40.26,40.27,40.07,40.08,176406.0,26.5186,26.5252,26.3934,26.4,176406.0
2018-02-08 11:30:00,40.08,40.27,40.06,40.22,284485.0,26.4,26.5252,26.3869,26.4922,284485.0
2018-02-08 11:40:00,40.21,40.21,40.08,40.11,169428.0,26.4857,26.4857,26.4,26.4198,169428.0
2018-02-08 11:50:00,40.12,40.26,40.11,40.14,73818.0,26.4264,26.5186,26.4198,26.4395,73818.0
2018-02-08 12:00:00,40.14,40.15,40.0,40.01,144137.0,26.4395,26.4461,26.3473,26.3539,144137.0
2018-02-08 12:10:00,40.01,40.06,40.0,40.05,75203.0,26.3539,26.3869,26.3473,26.3803,75203.0
2018-02-08 12:20:00,40.05,40.08,39.98,40.06,146878.0,26.3803,26.4,26.3342,26.3869,146878.0
2018-02-08 12:30:00,40.06,40.11,39.99,40.07,124254.0,26.3869,26.4198,26.3407,26.3934,124254.0
2018-02-08 12:40:00,40.08,40.17,40.02,40.06,151626.0,26.4,26.4593,26.3605,26.3869,151626.0
2018-02-08 12:50:00,40.06,40.06,39.89,39.95,241451.0,26.3869,26.3869,26.2749,26.3144,241451.0
2018-02-08 13:00:00,39.94,39.99,39.8,39.96,147334.0,26.3078,26.3407,26.2156,26.321,147334.0
2018-02-08 13:10:00,39.95,40.13,39.95,40.04,202868.0,26.3144,26.433,26.3144,26.3737,202868.0
2018-02-08 13:20:00,40.04,40.14,40.01,40.02,99196.0,26.3737,26.4395,26.3539,26.3605,99196.0
2018-02-08 13:30:00,40.02,40.22,40.01,40.22,109566.0,26.3605,26.4922,26.3539,26.4922,109566.0
2018-02-08 13:40:00,40.22,40.31,40.19,40.21,99004.0,26.4922,26.5515,26.4725,26.4857,99004.0
2018-02-08 13:50:00,40.21,40.28,40.17,40.27,98392.0,26.4857,26.5318,26.4593,26.5252,98392.0
2018-02-08 14:00:00,40.26,40.29,40.08,40.16,92574.0,26.5186,26.5383,26.4,26.4527,92574.0
2018-02-08 14:10:00,40.16,40.26,40.13,40.24,117630.0,26.4527,26.5186,26.433,26.5054,117630.0
2018-02-08 14:20:00,40.25,40.27,40.11,40.15,92419.0,26.512,26.5252,26.4198,26.4461,92419.0
2018-02-08 14:30:00,40.15,40.15,40.04,40.13,107646.0,26.4461,26.4461,26.3737,26.433,107646.0
2018-02-08 14:40:00,40.12,40.13,40.05,40.07,135527.0,26.4264,26.433,26.3803,26.3934,135527.0
2018-02-08 14:50:00,40.08,40.08,39.96,40.02,139248.0,26.4,26.4,26.321,26.3605,139248.0
2018-02-08 15:00:00,40.02,40.09,39.94,39.94,147397.0,26.3605,26.4066,26.3078,26.3078,147397.0
2018-02-08 15:10:00,39.94,39.96,39.81,39.82,157775.0,26.3078,26.321,26.2222,26.2288,157775.0
2018-02-08 15:20:00,39.82,39.95,39.77,39.88,164091.0,26.2288,26.3144,26.1958,26.2683,164091.0
2018-02-08 15:30:00,39.87,39.9,39.69,39.73,256787.0,26.2617,26.2815,26.1431,26.1695,256787.0
2018-02-08 15:40:00,39.72,39.82,39.65,39.69,356216.0,26.1629,26.2288,26.1168,26.1431,356216.0
2018-02-08 15:50:00,39.68,39.69,39.54,39.54,491171.0,26.1366,26.1431,26.0443,26.0443,491171.0
2018-02-09 09:30:00,39.26,39.34,39.02,39.02,703792.0,25.8599,25.9126,25.7018,25.7018,703792.0
2018-02-09 09:40:00,39.03,39.35,38.96,39.25,506209.0,25.7084,25.9192,25.6623,25.8533,506209.0
2018-02-09 09:50:00,39.26,39.5,39.2,39.42,409079.0,25.8599,26.018,25.8204,25.9653,409079.0
2018-02-09 10:00:00,39.41,39.42,39.17,39.21,189700.0,25.9587,25.9653,25.8006,25.827,189700.0
2018-02-09 10:10:00,39.21,39.29,39.16,39.22,129996.0,25.827,25.8797,25.794,25.8336,129996.0
2018-02-09 10:20:00,39.24,39.29,39.17,39.19,83129.0,25.8467,25.8797,25.8006,25.8138,83129.0
2018-02-09 10:30:00,39.19,39.24,39.05,39.07,172301.0,25.8138,25.8467,25.7216,25.7348,172301.0
2018-02-09 10:40:00,39.06,39.07,38.89,38.96,280114.0,25.7282,25.7348,25.6162,25.6623,280114.0
2018-02-09 10:50:00,38.96,39.08,38.92,38.95,226184.0,25.6623,25.7413,25.636,25.6557,226184.0
2018-02-09 11:00:00,38.95,39.01,38.88,38.89,247073.0,25.6557,25.6952,25.6096,25.6162,247073.0
2018-02-09 11:10:00,38.89,38.93,38.66,38.78,260660.0,25.6162,25.6425,25.4647,25.5437,260660.0
2018-02-09 11:20:00,38.78,38.91,38.76,38.83,173216.0,25.5437,25.6294,25.5306,25.5767,173216.0
2018-02-09 11:30:00,38.83,39.0,38.82,38.93,300423.0,25.5767,25.6886,25.5701,25.6425,300423.0
2018-02-09 11:40:00,38.94,38.94,38.74,38.75,134975.0,25.6491,25.6491,25.5174,25.524,134975.0
2018-02-09 11:50:00,38.75,38.84,38.71,38.73,211101.0,25.524,25.5833,25.4976,25.5108,211101.0
2018-02-09 12:00:00,38.73,38.73,38.53,38.54,230562.0,25.5108,25.5108,25.3791,25.3857,230562.0
2018-02-09 12:10:00,38.53,38.63,38.35,38.4,428026.0,25.3791,25.4449,25.2605,25.2934,428026.0
2018-02-09 12:20:00,38.41,38.54,38.28,38.3,203585.0,25.3,25.3857,25.2144,25.2276,203585.0
2018-02-09 12:30:00,38.3,38.39,38.24,38.27,207267.0,25.2276,25.2869,25.188,25.2078,207267.0
2018-02-09 12:40:00,38.25,38.27,38.14,38.16,265072.0,25.1946,25.2078,25.1222,25.1354,265072.0
2018-02-09 12:50:00,38.16,38.39,38.13,38.39,250109.0,25.1354,25.2869,25.1156,25.2869,250109.0
2018-02-09 13:00:00,38.38,38.39,38.12,38.13,169166.0,25.2803,25.2869,25.109,25.1156,169166.0
2018-02-09 13:10:00,38.13,38.22,38.11,38.22,152419.0,25.1156,25.1749,25.1024,25.1749,152419.0
2018-02-09 13:20:00,38.21,38.25,38.15,38.16,179853.0,25.1683,25.1946,25.1288,25.1354,179853.0
2018-02-09 13:30:00,38.15,38.17,37.9,37.95,515561.0,25.1288,25.1419,24.9641,24.997,515561.0
2018-02-09 13:40:00,37.96,38.23,37.95,38.22,279293.0,25.0036,25.1815,24.997,25.1749,279293.0
2018-02-09 13:50:00,38.22,38.42,38.17,38.37,245211.0,25.1749,25.3066,25.1419,25.2737,245211.0
2018-02-09 14:00:00,38.37,38.69,38.36,38.68,302661.0,25.2737,25.4845,25.2671,25.4779,302661.0
2018-02-09 14:10:00,38.69,38.82,38.64,38.8,416457.0,25.4845,25.5701,25.4515,25.5569,416457.0
2018-02-09 14:20:00,38.81,39.0,38.74,38.75,357913.0,25.5635,25.6886,25.5174,25.524,357913.0
2018-02-09 14:30:00,38.75,38.84,38.67,38.83,129606.0,25.524,25.5833,25.4713,25.5767,129606.0
2018-02-09 14:40:00,38.84,38.91,38.76,38.79,122562.0,25.5833,25.6294,25.5306,25.5503,122562.0
2018-02-09 14:50:00,38.8,38.9,38.72,38.74,218271.0,25.5569,25.6228,25.5042,25.5174,218271.0
2018-02-09 15:00:00,38.73,38.76,38.61,38.65,301102.0,25.5108,25.5306,25.4318,25.4581,301102.0
2018-02-09 15:10:00,38.64,38.82,38.61,38.79,187080.0,25.4515,25.5701,25.4318,25.5503,187080.0
2018-02-09 15:20:00,38.79,38.95,38.79,38.9,222938.0,25.5503,25.6557,25.5503,25.6228,222938.0
2018-02-09 15:30:00,38.9,39.04,38.85,38.97,420950.0,25.6228,25.715,25.5898,25.6689,420950.0
2018-02-09 15:40:00,38.97,39.3,38.96,39.25,330997.0,25.6689,25.8863,25.6623,25.8533,330997.0
2018-02-09 15:50:00,39.26,39.37,39.09,39.11,498714.0,25.8599,25.9324,25.7479,25.7611,498714.0
2018-02-12 09:30:00,39.61,39.84,39.61,39.82,566470.0,26.0904,26.2419,26.0904,26.2288,566470.0
2018-02-12 09:40:00,39.82,39.99,39.77,39.78,326459.0,26.2288,26.3407,26.1958,26.2024,326459.0
2018-02-12 09:50:00,39.79,39.85,39.71,39.73,326124.0,26.209,26.2485,26.1563,26.1695,326124.0
2018-02-12 10:00:00,39.74,39.83,39.69,39.7,215941.0,26.1761,26.2354,26.1431,26.1497,215941.0
2018-02-12 10:10:00,39.7,39.83,39.68,39.75,146052.0,26.1497,26.2354,26.1366,26.1827,146052.0
2018-02-12 10:20:00,39.74,39.74,39.53,39.64,179011.0,26.1761,26.1761,26.0378,26.1102,179011.0
2018-02-12 10:30:00,39.64,39.77,39.61,39.66,266034.0,26.1102,26.1958,26.0904,26.1234,266034.0
2018-02-12 10:40:00,39.66,39.77,39.62,39.77,221245.0,26.1234,26.1958,26.097,26.1958,221245.0
2018-02-12 10:50:00,39.77,39.78,39.66,39.69,114523.0,26.1958,26.2024,26.1234,26.1431,114523.0
2018-02-12 11:00:00,39.69,39.7,39.6,39.61,166020.0,26.1431,26.1497,26.0839,26.0904,166020.0
2018-02-12 11:10:00,39.61,39.65,39.55,39.59,428708.0,26.0904,26.1168,26.0509,26.0773,428708.0
2018-02-12 11:20:00,39.6,39.64,39.55,39.59,165163.0,26.0839,26.1102,26.0509,26.0773,165163.0
2018-02-12 11:30:00,39.6,39.66,39.55,39.63,221644.0,26.0839,26.1234,26.0509,26.1036,221644.0
2018-02-12 11:40:00,39.64,39.67,39.55,39.55,113494.0,26.1102,26.13,26.0509,26.0509,113494.0
2018-02-12 11:50:00,39.55,39.74,39.53,39.73,104123.0,26.0509,26.1761,26.0378,26.1695,104123.0
2018-02-12 12:00:00,39.74,39.84,39.72,39.83,75071.0,26.1761,26.2419,26.1629,26.2354,75071.0
2018-02-12 12:10:00,39.84,39.98,39.82,39.96,109903.0,26.2419,26.3342,26.2288,26.321,109903.0
2018-02-12 12:20:00,39.96,39.98,39.92,39.98,83437.0,26.321,26.3342,26.2946,26.3342,83437.0
2018-02-12 12:30:00,39.98,39.98,39.89,39.94,60890.0,26.3342,26.3342,26.2749,26.3078,60890.0
2018-02-12 12:40:00,39.93,39.94,39.85,39.86,95810.0,26.3012,26.3078,26.2485,26.2551,95810.0
2018-02-12 12:50:00,39.86,39.94,39.85,39.86,55168.0,26.2551,26.3078,26.2485,26.2551,55168.0
2018-02-12 13:00:00,39.87,39.9,39.83,39.85,61181.0,26.2617,26.2815,26.2354,26.2485,61181.0
2018-02-12 13:10:00,39.85,39.93,39.84,39.85,55333.0,26.2485,26.3012,26.2419,26.2485,55333.0
2018-02-12 13:20:00,39.84,39.91,39.82,39.89,79533.0,26.2419,26.2881,26.2288,26.2749,79533.0
2018-02-12 13:30:00,39.89,39.91,39.86,39.9,44433.0,26.2749,26.2881,26.2551,26.2815,44433.0
2018-02-12 13:40:00,39.9,39.9,39.82,39.85,56501.0,26.2815,26.2815,26.2288,26.2485,56501.0
2018-02-12 13:50:00,39.86,39.99,39.86,39.95,80330.0,26.2551,26.3407,26.2551,26.3144,80330.0
2018-02-12 14:00:00,39.95,39.97,39.88,39.89,87416.0,26.3144,26.3276,26.2683,26.2749,87416.0
2018-02-12 14:10:00,39.89,39.9,39.82,39.88,69053.0,26.2749,26.2815,26.2288,26.2683,69053.0
2018-02-12 14:20:00,39.89,39.92,39.86,39.87,60219.0,26.2749,26.2946,26.2551,26.2617,60219.0
2018-02-12 14:30:00,39.87,39.91,39.86,39.9,77345.0,26.2617,26.2881,26.2551,26.2815,77345.0
2018-02-12 14:40:00,39.9,39.93,39.81,39.82,86195.0,26.2815,26.3012,26.2222,26.2288,86195.0
2018-02-12 14:50:00,39.81,39.87,39.78,39.83,113576.0,26.2222,26.2617,26.2024,26.2354,113576.0
2018-02-12 15:00:00,39.83,39.9,39.82,39.86,90693.0,26.2354,26.2815,26.2288,26.2551,90693.0
2018-02-12 15:10:00,39.87,39.92,39.84,39.9,145344.0,26.2617,26.2946,26.2419,26.2815,145344.0
2018-02-12 15:20:00,39.9,39.97,39.87,39.88,109263.0,26.2815,26.3276,26.2617,26.2683,109263.0
2018-02-12 15:30:00,39.88,39.91,39.8,39.84,159308.0,26.2683,26.2881,26.2156,26.2419,159308.0
2018-02-12 15:40:00,39.85,39.92,39.74,39.79,276217.0,26.2485,26.2946,26.1761,26.209,276217.0
2018-02-12 15:50:00,39.78,39.91,39.78,39.87,543903.0,26.2024,26.2881,26.2024,26.2617,543903.0
2018-02-13 09:30:00,39.71,39.75,39.61,39.62,269246.0,26.1563,26.1827,26.0904,26.097,269246.0
2018-02-13 09:40:00,39.62,39.76,39.59,39.65,165367.0,26.097,26.1892,26.0773,26.1168,165367.0
2018-02-13 09:50:00,39.65,39.73,39.62,39.71,113321.0,26.1168,26.1695,26.097,26.1563,113321.0
2018-02-13 10:00:00,39.71,39.76,39.68,39.75,65982.0,26.1563,26.1892,26.1366,26.1827,65982.0
2018-02-13 10:10:00,39.76,39.81,39.74,39.79,119768.0,26.1892,26.2222,26.1761,26.209,119768.0
2018-02-13 10:20:00,39.78,39.89,39.77,39.81,104901.0,26.2024,26.2749,26.1958,26.2222,104901.0
2018-02-13 10:30:00,39.81,39.83,39.74,39.81,98978.0,26.2222,26.2354,26.1761,26.2222,98978.0
2018-02-13 10:40:00,39.81,39.84,39.75,39.83,80191.0,26.2222,26.2419,26.1827,26.2354,80191.0
2018-02-13 10:50:00,39.83,39.83,39.75,39.75,69393.0,26.2354,26.2354,26.1827,26.1827,69393.0
2018-02-13 11:00:00,39.75,39.75,39.64,39.66,110202.0,26.1827,26.1827,26.1102,26.1234,110202.0
2018-02-13 11:10:00,39.66,39.75,39.65,39.73,53205.0,26.1234,26.1827,26.1168,26.1695,53205.0
2018-02-13 11:20:00,39.74,39.74,39.66,39.67,66819.0,26.1761,26.1761,26.1234,26.13,66819.0
2018-02-13 11:30:00,39.67,39.72,39.66,39.7,101434.0,26.13,26.1629,26.1234,26.1497,101434.0
2018-02-13 11:40:00,39.71,39.78,39.69,39.76,39141.0,26.1563,26.2024,26.1431,26.1892,39141.0
2018-02-13 11:50:00,39.77,39.77,39.72,39.73,62764.0,26.1958,26.1958,26.1629,26.1695,62764.0
2018-02-13 12:00:00,39.74,39.76,39.72,39.74,63481.0,26.1761,26.1892,26.1629,26.1761,63481.0
2018-02-13 12:10:00,39.76,39.81,39.74,39.75,41834.0,26.1892,26.2222,26.1761,26.1827,41834.0
2018-02-13 12:20:00,39.75,39.78,39.72,39.74,55099.0,26.1827,26.2024,26.1629,26.1761,55099.0
2018-02-13 12:30:00,39.74,39.76,39.71,39.73,78227.0,26.1761,26.1892,26.1563,26.1695,78227.0
2018-02-13 12:40:00,39.73,39.77,39.73,39.77,39519.0,26.1695,26.1958,26.1695,26.1958,39519.0
2018-02-13 12:50:00,39.77,39.78,39.72,39.74,37001.0,26.1958,26.2024,26.1629,26.1761,37001.0
2018-02-13 13:00:00,39.75,39.78,39.72,39.76,42203.0,26.1827,26.2024,26.1629,26.1892,42203.0
2018-02-13 13:10:00,39.76,39.81,39.74,39.78,80506.0,26.1892,26.2222,26.1761,26.2024,80506.0
2018-02-13 13:20:00,39.78,39.83,39.77,39.8,78849.0,26.2024,26.2354,26.1958,26.2156,78849.0
2018-02-13 13:30:00,39.8,39.84,39.79,39.84,62380.0,26.2156,26.2419,26.209,26.2419,62380.0
2018-02-13 13:40:00,39.84,39.84,39.79,39.83,44344.0,26.2419,26.2419,26.209,26.2354,44344.0
2018-02-13 13:50:00,39.84,39.84,39.77,39.79,59804.0,26.2419,26.2419,26.1958,26.209,59804.0
2018-02-13 14:00:00,39.79,39.83,39.78,39.82,46722.0,26.209,26.2354,26.2024,26.2288,46722.0
2018-02-13 14:10:00,39.82,39.84,39.81,39.82,71344.0,26.2288,26.2419,26.2222,26.2288,71344.0
2018-02-13 14:20:00,39.82,39.84,39.81,39.83,78602.0,26.2288,26.2419,26.2222,26.2354,78602.0
2018-02-13 14:30:00,39.83,39.83,39.75,39.75,71386.0,26.2354,26.2354,26.1827,26.1827,71386.0
2018-02-13 14:40:00,39.75,39.76,39.72,39.75,108847.0,26.1827,26.1892,26.1629,26.1827,108847.0
2018-02-13 14:50:00,39.75,39.79,39.74,39.78,124791.0,26.1827,26.209,26.1761,26.2024,124791.0
2018-02-13 15:00:00,39.79,39.79,39.73,39.76,99845.0,26.209,26.209,26.1695,26.1892,99845.0
2018-02-13 15:10:00,39.76,39.76,39.73,39.75,144036.0,26.1892,26.1892,26.1695,26.1827,144036.0
2018-02-13 15:20:00,39.74,39.75,39.72,39.75,98385.0,26.1761,26.1827,26.1629,26.1827,98385.0
2018-02-13 15:30:00,39.74,39.79,39.73,39.77,197172.0,26.1761,26.209,26.1695,26.1958,197172.0
2018-02-13 15:40:00,39.77,39.78,39.68,39.71,299613.0,26.1958,26.2024,26.1366,26.1563,299613.0
2018-02-13 15:50:00,39.71,39.72,39.69,39.7,334216.0,26.1563,26.1629,26.1431,26.1497,334216.0
2018-02-14 09:30:00,39.38,39.47,39.3,39.35,516979.0,25.9389,25.9982,25.8863,25.9192,516979.0
2018-02-14 09:40:00,39.36,39.39,39.28,39.37,187254.0,25.9258,25.9455,25.8731,25.9324,187254.0
2018-02-14 09:50:00,39.38,39.45,39.33,39.35,260428.0,25.9389,25.9851,25.906,25.9192,260428.0
2018-02-14 10:00:00,39.35,39.6,39.32,39.58,362505.0,25.9192,26.0839,25.8994,26.0707,362505.0
2018-02-14 10:10:00,39.58,39.68,39.54,39.61,271961.0,26.0707,26.1366,26.0443,26.0904,271961.0
2018-02-14 10:20:00,39.6,39.66,39.53,39.56,170074.0,26.0839,26.1234,26.0378,26.0575,170074.0
2018-02-14 10:30:00,39.56,39.92,39.54,39.9,265998.0,26.0575,26.2946,26.0443,26.2815,265998.0
2018-02-14 10:40:00,39.9,39.98,39.84,39.93,243727.0,26.2815,26.3342,26.2419,26.3012,243727.0
2018-02-14 10:50:00,39.93,39.93,39.81,39.84,160040.0,26.3012,26.3012,26.2222,26.2419,160040.0
2018-02-14 11:00:00,39.84,39.89,39.72,39.74,144542.0,26.2419,26.2749,26.1629,26.1761,144542.0
2018-02-14 11:10:00,39.74,39.9,39.69,39.9,201506.0,26.1761,26.2815,26.1431,26.2815,201506.0
2018-02-14 11:20:00,39.89,39.96,39.84,39.86,128278.0,26.2749,26.321,26.2419,26.2551,128278.0
2018-02-14 11:30:00,39.87,39.9,39.72,39.83,349007.0,26.2617,26.2815,26.1629,26.2354,349007.0
2018-02-14 11:40:00,39.84,39.91,39.81,39.82,72363.0,26.2419,26.2881,26.2222,26.2288,72363.0
2018-02-14 11:50:00,39.82,39.84,39.8,39.81,66463.0,26.2288,26.2419,26.2156,26.2222,66463.0
2018-02-14 12:00:00,39.81,39.88,39.78,39.79,47433.0,26.2222,26.2683,26.2024,26.209,47433.0
2018-02-14 12:10:00,39.79,39.83,39.77,39.82,88357.0,26.209,26.2354,26.1958,26.2288,88357.0
2018-02-14 12:20:00,39.81,39.93,39.8,39.9,94469.0,26.2222,26.3012,26.2156,26.2815,94469.0
2018-02-14 12:30:00,39.9,39.95,39.89,39.91,60767.0,26.2815,26.3144,26.2749,26.2881,60767.0
2018-02-14 12:40:00,39.9,39.99,39.9,39.98,122899.0,26.2815,26.3407,26.2815,26.3342,122899.0
2018-02-14 12:50:00,39.98,40.03,39.96,40.01,99131.0,26.3342,26.3671,26.321,26.3539,99131.0
2018-02-14 13:00:00,40.02,40.12,40.0,40.09,131851.0,26.3605,26.4264,26.3473,26.4066,131851.0
2018-02-14 13:10:00,40.09,40.17,40.07,40.17,104968.0,26.4066,26.4593,26.3934,26.4593,104968.0
2018-02-14 13:20:00,40.17,40.33,40.16,40.28,145083.0,26.4593,26.5647,26.4527,26.5318,145083.0
2018-02-14 13:30:00,40.29,40.3,40.24,40.27,119591.0,26.5383,26.5449,26.5054,26.5252,119591.0
2018-02-14 13:40:00,40.27,40.33,40.24,40.32,91290.0,26.5252,26.5647,26.5054,26.5581,91290.0
2018-02-14 13:50:00,40.32,40.35,40.29,40.32,58825.0,26.5581,26.5779,26.5383,26.5581,58825.0
2018-02-14 14:00:00,40.32,40.37,40.29,40.3,95207.0,26.5581,26.591,26.5383,26.5449,95207.0
2018-02-14 14:10:00,40.31,40.4,40.31,40.33,142414.0,26.5515,26.6108,26.5515,26.5647,142414.0
2018-02-14 14:20:00,40.33,40.39,40.28,40.28,98965.0,26.5647,26.6042,26.5318,26.5318,98965.0
2018-02-14 14:30:00,40.28,40.35,40.26,40.35,82908.0,26.5318,26.5779,26.5186,26.5779,82908.0
2018-02-14 14:40:00,40.35,40.37,40.31,40.33,67183.0,26.5779,26.591,26.5515,26.5647,67183.0
2018-02-14 14:50:00,40.34,40.36,40.3,40.33,64765.0,26.5713,26.5845,26.5449,26.5647,64765.0
2018-02-14 15:00:00,40.33,40.41,40.33,40.36,121752.0,26.5647,26.6174,26.5647,26.5845,121752.0
2018-02-14 15:10:00,40.35,40.43,40.34,40.41,82010.0,26.5779,26.6306,26.5713,26.6174,82010.0
2018-02-14 15:20:00,40.41,40.42,40.36,40.37,88070.0,26.6174,26.624,26.5845,26.591,88070.0
2018-02-14 15:30:00,40.37,40.39,40.35,40.38,104491.0,26.591,26.6042,26.5779,26.5976,104491.0
2018-02-14 15:40:00,40.38,40.41,40.33,40.36,242626.0,26.5976,26.6174,26.5647,26.5845,242626.0
2018-02-14 15:50:00,40.37,40.43,40.36,40.38,471107.0,26.591,26.6306,26.5845,26.5976,471107.0
2018-02-15 09:30:00,40.08,40.1,39.81,39.87,610317.0,26.7976,26.811,26.6171,26.6572,610317.0
2018-02-15 09:40:00,39.87,39.94,39.74,39.89,237094.0,26.6572,26.704,26.5703,26.6706,237094.0
2018-02-15 09:50:00,39.88,39.92,39.8,39.91,114261.0,26.6639,26.6906,26.6104,26.684,114261.0
2018-02-15 10:00:00,39.91,39.94,39.77,39.78,502215.0,26.684,26.704,26.5904,26.597,502215.0
2018-02-15 10:10:00,39.78,39.79,39.63,39.67,153172.0,26.597,26.6037,26.4967,26.5235,153172.0
2018-02-15 10:20:00,39.68,39.81,39.66,39.78,102373.0,26.5302,26.6171,26.5168,26.597,102373.0
2018-02-15 10:30:00,39.78,39.79,39.68,39.69,223619.0,26.597,26.6037,26.5302,26.5369,223619.0
2018-02-15 10:40:00,39.68,39.69,39.47,39.6,280107.0,26.5302,26.5369,26.3898,26.4767,280107.0
2018-02-15 10:50:00,39.59,39.63,39.4,39.41,159359.0,26.47,26.4967,26.343,26.3497,159359.0
2018-02-15 11:00:00,39.41,39.51,39.33,39.49,210253.0,26.3497,26.4165,26.2962,26.4031,210253.0
2018-02-15 11:10:00,39.49,39.62,39.48,39.55,104480.0,26.4031,26.4901,26.3965,26.4433,104480.0
2018-02-15 11:20:00,39.55,39.68,39.55,39.64,129950.0,26.4433,26.5302,26.4433,26.5034,129950.0
2018-02-15 11:30:00,39.65,39.66,39.51,39.52,73618.0,26.5101,26.5168,26.4165,26.4232,73618.0
2018-02-15 11:40:00,39.52,39.59,39.5,39.59,44817.0,26.4232,26.47,26.4098,26.47,44817.0
2018-02-15 11:50:00,39.59,39.68,39.59,39.64,36561.0,26.47,26.5302,26.47,26.5034,36561.0
2018-02-15 12:00:00,39.64,39.67,39.58,39.59,120928.0,26.5034,26.5235,26.4633,26.47,120928.0
2018-02-15 12:10:00,39.59,39.62,39.53,39.6,85416.0,26.47,26.4901,26.4299,26.4767,85416.0
2018-02-15 12:20:00,39.6,39.61,39.52,39.53,45194.0,26.4767,26.4834,26.4232,26.4299,45194.0
2018-02-15 12:30:00,39.53,39.57,39.51,39.57,49283.0,26.4299,26.4566,26.4165,26.4566,49283.0
2018-02-15 12:40:00,39.57,39.61,39.53,39.55,48636.0,26.4566,26.4834,26.4299,26.4433,48636.0
2018-02-15 12:50:00,39.56,39.67,39.54,39.66,58773.0,26.4499,26.5235,26.4366,26.5168,58773.0
2018-02-15 13:00:00,39.67,39.72,39.66,39.71,45724.0,26.5235,26.5569,26.5168,26.5502,45724.0
2018-02-15 13:10:00,39.7,39.75,39.7,39.73,47235.0,26.5435,26.577,26.5435,26.5636,47235.0
2018-02-15 13:20:00,39.74,39.74,39.68,39.68,61611.0,26.5703,26.5703,26.5302,26.5302,61611.0
2018-02-15 13:30:00,39.69,39.69,39.61,39.62,58961.0,26.5369,26.5369,26.4834,26.4901,58961.0
2018-02-15 13:40:00,39.62,39.7,39.62,39.69,45608.0,26.4901,26.5435,26.4901,26.5369,45608.0
2018-02-15 13:50:00,39.7,39.7,39.62,39.67,44800.0,26.5435,26.5435,26.4901,26.5235,44800.0
2018-02-15 14:00:00,39.66,39.75,39.65,39.73,36587.0,26.5168,26.577,26.5101,26.5636,36587.0
2018-02-15 14:10:00,39.73,39.76,39.69,39.73,74580.0,26.5636,26.5837,26.5369,26.5636,74580.0
2018-02-15 14:20:00,39.73,39.81,39.72,39.8,108166.0,26.5636,26.6171,26.5569,26.6104,108166.0
2018-02-15 14:30:00,39.8,39.81,39.76,39.8,40623.0,26.6104,26.6171,26.5837,26.6104,40623.0
2018-02-15 14:40:00,39.8,39.83,39.78,39.78,38117.0,26.6104,26.6305,26.597,26.597,38117.0
2018-02-15 14:50:00,39.79,39.83,39.78,39.81,38513.0,26.6037,26.6305,26.597,26.6171,38513.0
2018-02-15 15:00:00,39.81,39.88,39.81,39.83,41877.0,26.6171,26.6639,26.6171,26.6305,41877.0
2018-02-15 15:10:00,39.83,39.9,39.82,39.88,92172.0,26.6305,26.6773,26.6238,26.6639,92172.0
2018-02-15 15:20:00,39.88,39.9,39.84,39.86,83324.0,26.6639,26.6773,26.6372,26.6505,83324.0
2018-02-15 15:30:00,39.86,39.87,39.81,39.84,73417.0,26.6505,26.6572,26.6171,26.6372,73417.0
2018-02-15 15:40:00,39.84,39.86,39.81,39.83,124980.0,26.6372,26.6505,26.6171,26.6305,124980.0
2018-02-15 15:50:00,39.83,39.85,39.79,39.84,180046.0,26.6305,26.6438,26.6037,26.6372,180046.0
2018-02-16 09:30:00,39.61,39.69,39.56,39.69,402231.0,26.4834,26.5369,26.4499,26.5369,402231.0
2018-02-16 09:40:00,39.68,39.71,39.55,39.68,157888.0,26.5302,26.5502,26.4433,26.5302,157888.0
2018-02-16 09:50:00,39.68,39.7,39.64,39.68,141607.0,26.5302,26.5435,26.5034,26.5302,141607.0
2018-02-16 10:00:00,39.68,39.69,39.6,39.68,112135.0,26.5302,26.5369,26.4767,26.5302,112135.0
2018-02-16 10:10:00,39.68,39.74,39.64,39.7,98469.0,26.5302,26.5703,26.5034,26.5435,98469.0
2018-02-16 10:20:00,39.69,39.77,39.69,39.77,74610.0,26.5369,26.5904,26.5369,26.5904,74610.0
2018-02-16 10:30:00,39.77,39.86,39.75,39.82,93160.0,26.5904,26.6505,26.577,26.6238,93160.0
2018-02-16 10:40:00,39.82,39.86,39.78,39.8,97809.0,26.6238,26.6505,26.597,26.6104,97809.0
2018-02-16 10:50:00,39.8,39.83,39.76,39.79,83858.0,26.6104,26.6305,26.5837,26.6037,83858.0
2018-02-16 11:00:00,39.78,39.92,39.78,39.91,86325.0,26.597,26.6906,26.597,26.684,86325.0
2018-02-16 11:10:00,39.92,40.02,39.91,39.98,151330.0,26.6906,26.7575,26.684,26.7308,151330.0
2018-02-16 11:20:00,39.98,40.01,39.89,39.89,114860.0,26.7308,26.7508,26.6706,26.6706,114860.0
2018-02-16 11:30:00,39.9,39.93,39.86,39.89,165873.0,26.6773,26.6973,26.6505,26.6706,165873.0
2018-02-16 11:40:00,39.89,39.94,39.88,39.94,52366.0,26.6706,26.704,26.6639,26.704,52366.0
2018-02-16 11:50:00,39.94,39.96,39.89,39.9,89999.0,26.704,26.7174,26.6706,26.6773,89999.0
2018-02-16 12:00:00,39.91,39.92,39.85,39.86,104440.0,26.684,26.6906,26.6438,26.6505,104440.0
2018-02-16 12:10:00,39.86,39.87,39.82,39.84,57489.0,26.6505,26.6572,26.6238,26.6372,57489.0
2018-02-16 12:20:00,39.84,39.85,39.8,39.82,33426.0,26.6372,26.6438,26.6104,26.6238,33426.0
2018-02-16 12:30:00,39.81,39.88,39.81,39.87,118490.0,26.6171,26.6639,26.6171,26.6572,118490.0
2018-02-16 12:40:00,39.87,39.88,39.82,39.83,77102.0,26.6572,26.6639,26.6238,26.6305,77102.0
2018-02-16 12:50:00,39.83,39.84,39.75,39.78,86224.0,26.6305,26.6372,26.577,26.597,86224.0
2018-02-16 13:00:00,39.78,39.8,39.73,39.76,55510.0,26.597,26.6104,26.5636,26.5837,55510.0
2018-02-16 13:10:00,39.77,39.77,39.65,39.66,46842.0,26.5904,26.5904,26.5101,26.5168,46842.0
2018-02-16 13:20:00,39.66,39.74,39.66,39.7,40712.0,26.5168,26.5703,26.5168,26.5435,40712.0
2018-02-16 13:30:00,39.71,39.78,39.65,39.74,59608.0,26.5502,26.597,26.5101,26.5703,59608.0
2018-02-16 13:40:00,39.74,39.76,39.69,39.7,39294.0,26.5703,26.5837,26.5369,26.5435,39294.0
2018-02-16 13:50:00,39.69,39.7,39.59,39.62,46069.0,26.5369,26.5435,26.47,26.4901,46069.0
2018-02-16 14:00:00,39.62,39.66,39.57,39.57,58631.0,26.4901,26.5168,26.4566,26.4566,58631.0
2018-02-16 14:10:00,39.58,39.61,39.53,39.59,76471.0,26.4633,26.4834,26.4299,26.47,76471.0
2018-02-16 14:20:00,39.58,39.61,39.51,39.61,84804.0,26.4633,26.4834,26.4165,26.4834,84804.0
2018-02-16 14:30:00,39.6,39.66,39.58,39.64,41601.0,26.4767,26.5168,26.4633,26.5034,41601.0
2018-02-16 14:40:00,39.64,39.64,39.57,39.63,44038.0,26.5034,26.5034,26.4566,26.4967,44038.0
2018-02-16 14:50:00,39.62,39.68,39.59,39.68,48924.0,26.4901,26.5302,26.47,26.5302,48924.0
2018-02-16 15:00:00,39.68,39.72,39.64,39.72,52607.0,26.5302,26.5569,26.5034,26.5569,52607.0
2018-02-16 15:10:00,39.72,39.74,39.69,39.72,39382.0,26.5569,26.5703,26.5369,26.5569,39382.0
2018-02-16 15:20:00,39.72,39.78,39.71,39.74,83907.0,26.5569,26.597,26.5502,26.5703,83907.0
2018-02-16 15:30:00,39.74,39.78,39.68,39.7,147886.0,26.5703,26.597,26.5302,26.5435,147886.0
2018-02-16 15:40:00,39.7,39.77,39.66,39.77,110367.0,26.5435,26.5904,26.5168,26.5904,110367.0
2018-02-16 15:50:00,39.76,39.77,39.63,39.64,384856.0,26.5837,26.5904,26.4967,26.5034,384856.0
2018-02-20 09:30:00,39.95,40.08,39.89,39.92,675213.0,26.7107,26.7976,26.6706,26.6906,675213.0
2018-02-20 09:40:00,39.93,39.95,39.78,39.86,481943.0,26.6973,26.7107,26.597,26.6505,481943.0
2018-02-20 09:50:00,39.86,39.88,39.77,39.82,113667.0,26.6505,26.6639,26.5904,26.6238,113667.0
2018-02-20 10:00:00,39.83,39.88,39.75,39.8,75107.0,26.6305,26.6639,26.577,26.6104,75107.0
2018-02-20 10:10:00,39.8,39.91,39.79,39.89,132938.0,26.6104,26.684,26.6037,26.6706,132938.0
2018-02-20 10:20:00,39.89,40.0,39.88,39.94,97340.0,26.6706,26.7441,26.6639,26.704,97340.0
2018-02-20 10:30:00,39.95,39.95,39.88,39.89,153310.0,26.7107,26.7107,26.6639,26.6706,153310.0
2018-02-20 10:40:00,39.89,39.97,39.88,39.91,83141.0,26.6706,26.7241,26.6639,26.684,83141.0
2018-02-20 10:50:00,39.92,39.96,39.89,39.95,123582.0,26.6906,26.7174,26.6706,26.7107,123582.0
2018-02-20 11:00:00,39.96,39.98,39.9,39.94,124198.0,26.7174,26.7308,26.6773,26.704,124198.0
2018-02-20 11:10:00,39.94,39.96,39.85,39.85,70534.0,26.704,26.7174,26.6438,26.6438,70534.0
2018-02-20 11:20:00,39.86,39.9,39.82,39.89,60187.0,26.6505,26.6773,26.6238,26.6706,60187.0
2018-02-20 11:30:00,39.89,39.92,39.83,39.88,442826.0,26.6706,26.6906,26.6305,26.6639,442826.0
2018-02-20 11:40:00,39.88,39.88,39.8,39.82,129132.0,26.6639,26.6639,26.6104,26.6238,129132.0
2018-02-20 11:50:00,39.83,39.9,39.81,39.89,84289.0,26.6305,26.6773,26.6171,26.6706,84289.0
2018-02-20 12:00:00,39.9,39.94,39.88,39.9,114684.0,26.6773,26.704,26.6639,26.6773,114684.0
2018-02-20 12:10:00,39.9,39.91,39.86,39.87,67140.0,26.6773,26.684,26.6505,26.6572,67140.0
2018-02-20 12:20:00,39.86,39.9,39.84,39.84,74884.0,26.6505,26.6773,26.6372,26.6372,74884.0
2018-02-20 12:30:00,39.85,39.85,39.81,39.81,51226.0,26.6438,26.6438,26.6171,26.6171,51226.0
2018-02-20 12:40:00,39.82,39.84,39.78,39.82,85333.0,26.6238,26.6372,26.597,26.6238,85333.0
2018-02-20 12:50:00,39.82,39.82,39.77,39.78,66781.0,26.6238,26.6238,26.5904,26.597,66781.0
2018-02-20 13:00:00,39.78,39.79,39.72,39.74,49523.0,26.597,26.6037,26.5569,26.5703,49523.0
2018-02-20 13:10:00,39.73,39.78,39.73,39.75,36995.0,26.5636,26.597,26.5636,26.577,36995.0
2018-02-20 13:20:00,39.75,39.76,39.71,39.73,32001.0,26.577,26.5837,26.5502,26.5636,32001.0
2018-02-20 13:30:00,39.72,39.74,39.7,39.72,43387.0,26.5569,26.5703,26.5435,26.5569,43387.0
2018-02-20 13:40:00,39.72,39.76,39.7,39.76,47256.0,26.5569,26.5837,26.5435,26.5837,47256.0
2018-02-20 13:50:00,39.77,39.8,39.75,39.79,31251.0,26.5904,26.6104,26.577,26.6037,31251.0
2018-02-20 14:00:00,39.8,39.8,39.73,39.74,31165.0,26.6104,26.6104,26.5636,26.5703,31165.0
2018-02-20 14:10:00,39.73,39.74,39.71,39.72,40154.0,26.5636,26.5703,26.5502,26.5569,40154.0
2018-02-20 14:20:00,39.72,39.74,39.7,39.72,36438.0,26.5569,26.5703,26.5435,26.5569,36438.0
2018-02-20 14:30:00,39.72,39.77,39.71,39.76,28889.0,26.5569,26.5904,26.5502,26.5837,28889.0
2018-02-20 14:40:00,39.76,39.77,39.72,39.72,60838.0,26.5837,26.5904,26.5569,26.5569,60838.0
2018-02-20 14:50:00,39.72,39.74,39.64,39.65,64125.0,26.5569,26.5703,26.5034,26.5101,64125.0
2018-02-20 15:00:00,39.65,39.7,39.61,39.61,47843.0,26.5101,26.5435,26.4834,26.4834,47843.0
2018-02-20 15:10:00,39.61,39.64,39.53,39.54,93815.0,26.4834,26.5034,26.4299,26.4366,93815.0
2018-02-20 15:20:00,39.54,39.54,39.44,39.45,307676.0,26.4366,26.4366,26.3697,26.3764,307676.0
2018-02-20 15:30:00,39.45,39.5,39.44,39.49,389310.0,26.3764,26.4098,26.3697,26.4031,389310.0
2018-02-20 15:40:00,39.48,39.59,39.46,39.56,183144.0,26.3965,26.47,26.3831,26.4499,183144.0
2018-02-20 15:50:00,39.57,39.6,39.52,39.52,466038.0,26.4566,26.4767,26.4232,26.4232,466038.0
2018-02-21 09:30:00,39.57,39.63,39.47,39.48,560863.0,26.4566,26.4967,26.3898,26.3965,560863.0
2018-02-21 09:40:00,39.48,39.58,39.46,39.55,188966.0,26.3965,26.4633,26.3831,26.4433,188966.0
2018-02-21 09:50:00,39.56,39.58,39.49,39.53,91526.0,26.4499,26.4633,26.4031,26.4299,91526.0
2018-02-21 10:00:00,39.53,39.67,39.5,39.67,123116.0,26.4299,26.5235,26.4098,26.5235,123116.0
2018-02-21 10:10:00,39.66,39.69,39.49,39.5,274122.0,26.5168,26.5369,26.4031,26.4098,274122.0
2018-02-21 10:20:00,39.5,39.59,39.49,39.52,232030.0,26.4098,26.47,26.4031,26.4232,232030.0
2018-02-21 10:30:00,39.51,39.58,39.5,39.57,67178.0,26.4165,26.4633,26.4098,26.4566,67178.0
2018-02-21 10:40:00,39.56,39.61,39.51,39.61,56309.0,26.4499,26.4834,26.4165,26.4834,56309.0
2018-02-21 10:50:00,39.61,39.73,39.6,39.68,96263.0,26.4834,26.5636,26.4767,26.5302,96263.0
2018-02-21 11:00:00,39.68,39.7,39.56,39.56,234145.0,26.5302,26.5435,26.4499,26.4499,234145.0
2018-02-21 11:10:00,39.55,39.58,39.49,39.56,144159.0,26.4433,26.4633,26.4031,26.4499,144159.0
2018-02-21 11:20:00,39.56,39.57,39.46,39.49,112139.0,26.4499,26.4566,26.3831,26.4031,112139.0
2018-02-21 11:30:00,39.48,39.52,39.42,39.42,101930.0,26.3965,26.4232,26.3563,26.3563,101930.0
2018-02-21 11:40:00,39.43,39.46,39.41,39.46,42517.0,26.363,26.3831,26.3497,26.3831,42517.0
2018-02-21 11:50:00,39.45,39.46,39.36,39.37,90205.0,26.3764,26.3831,26.3162,26.3229,90205.0
2018-02-21 12:00:00,39.37,39.42,39.33,39.36,124155.0,26.3229,26.3563,26.2962,26.3162,124155.0
2018-02-21 12:10:00,39.36,39.37,39.31,39.36,47927.0,26.3162,26.3229,26.2828,26.3162,47927.0
2018-02-21 12:20:00,39.36,39.37,39.3,39.35,51227.0,26.3162,26.3229,26.2761,26.3095,51227.0
2018-02-21 12:30:00,39.35,39.37,39.32,39.37,43706.0,26.3095,26.3229,26.2895,26.3229,43706.0
2018-02-21 12:40:00,39.37,39.37,39.32,39.35,45389.0,26.3229,26.3229,26.2895,26.3095,45389.0
2018-02-21 12:50:00,39.35,39.41,39.34,39.39,42802.0,26.3095,26.3497,26.3029,26.3363,42802.0
2018-02-21 13:00:00,39.39,39.4,39.34,39.34,109334.0,26.3363,26.343,26.3029,26.3029,109334.0
2018-02-21 13:10:00,39.34,39.37,39.31,39.36,62524.0,26.3029,26.3229,26.2828,26.3162,62524.0
2018-02-21 13:20:00,39.35,39.36,39.33,39.34,56262.0,26.3095,26.3162,26.2962,26.3029,56262.0
2018-02-21 13:30:00,39.35,39.38,39.33,39.33,69409.0,26.3095,26.3296,26.2962,26.2962,69409.0
2018-02-21 13:40:00,39.32,39.36,39.3,39.33,109769.0,26.2895,26.3162,26.2761,26.2962,109769.0
2018-02-21 13:50:00,39.32,39.33,39.29,39.33,58257.0,26.2895,26.2962,26.2694,26.2962,58257.0
2018-02-21 14:00:00,39.32,39.49,39.31,39.42,254840.0,26.2895,26.4031,26.2828,26.3563,254840.0
2018-02-21 14:10:00,39.43,39.51,39.42,39.49,72155.0,26.363,26.4165,26.3563,26.4031,72155.0
2018-02-21 14:20:00,39.49,39.5,39.39,39.39,56825.0,26.4031,26.4098,26.3363,26.3363,56825.0
2018-02-21 14:30:00,39.39,39.39,39.32,39.33,77185.0,26.3363,26.3363,26.2895,26.2962,77185.0
2018-02-21 14:40:00,39.33,39.34,39.2,39.22,55082.0,26.2962,26.3029,26.2092,26.2226,55082.0
2018-02-21 14:50:00,39.2,39.21,39.14,39.14,59453.0,26.2092,26.2159,26.1691,26.1691,59453.0
2018-02-21 15:00:00,39.14,39.14,39.0,39.02,131735.0,26.1691,26.1691,26.0755,26.0889,131735.0
2018-02-21 15:10:00,39.02,39.02,38.9,38.94,387492.0,26.0889,26.0889,26.0087,26.0354,387492.0
2018-02-21 15:20:00,38.94,39.03,38.89,39.01,295443.0,26.0354,26.0956,26.002,26.0822,295443.0
2018-02-21 15:30:00,39.02,39.09,38.96,38.97,171130.0,26.0889,26.1357,26.0488,26.0555,171130.0
2018-02-21 15:40:00,38.96,38.99,38.9,38.9,320287.0,26.0488,26.0688,26.0087,26.0087,320287.0
2018-02-21 15:50:00,38.91,38.91,38.81,38.83,451615.0,26.0154,26.0154,25.9485,25.9619,451615.0
2018-02-22 09:30:00,39.27,39.39,39.18,39.26,435551.0,26.256,26.3363,26.1959,26.2494,435551.0
2018-02-22 09:40:00,39.25,39.3,39.11,39.13,218507.0,26.2427,26.2761,26.1491,26.1624,218507.0
2018-02-22 09:50:00,39.13,39.14,38.99,39.06,211962.0,26.1624,26.1691,26.0688,26.1156,211962.0
2018-02-22 10:00:00,39.08,39.14,39.03,39.13,77808.0,26.129,26.1691,26.0956,26.1624,77808.0
2018-02-22 10:10:00,39.14,39.21,39.12,39.16,78344.0,26.1691,26.2159,26.1558,26.1825,78344.0
2018-02-22 10:20:00,39.16,39.26,39.15,39.22,114731.0,26.1825,26.2494,26.1758,26.2226,114731.0
2018-02-22 10:30:00,39.22,39.27,39.18,39.26,106837.0,26.2226,26.256,26.1959,26.2494,106837.0
2018-02-22 10:40:00,39.26,39.31,39.24,39.29,93323.0,26.2494,26.2828,26.236,26.2694,93323.0
2018-02-22 10:50:00,39.3,39.31,39.18,39.22,123648.0,26.2761,26.2828,26.1959,26.2226,123648.0
2018-02-22 11:00:00,39.23,39.51,39.23,39.48,151409.0,26.2293,26.4165,26.2293,26.3965,151409.0
2018-02-22 11:10:00,39.48,39.55,39.46,39.51,86682.0,26.3965,26.4433,26.3831,26.4165,86682.0
2018-02-22 11:20:00,39.52,39.63,39.52,39.58,108977.0,26.4232,26.4967,26.4232,26.4633,108977.0
2018-02-22 11:30:00,39.58,39.59,39.53,39.57,83982.0,26.4633,26.47,26.4299,26.4566,83982.0
2018-02-22 11:40:00,39.57,39.6,39.56,39.58,64392.0,26.4566,26.4767,26.4499,26.4633,64392.0
2018-02-22 11:50:00,39.57,39.62,39.55,39.6,100607.0,26.4566,26.4901,26.4433,26.4767,100607.0
2018-02-22 12:00:00,39.6,39.66,39.58,39.59,57660.0,26.4767,26.5168,26.4633,26.47,57660.0
2018-02-22 12:10:00,39.59,39.6,39.54,39.56,47542.0,26.47,26.4767,26.4366,26.4499,47542.0
2018-02-22 12:20:00,39.56,39.62,39.55,39.57,44901.0,26.4499,26.4901,26.4433,26.4566,44901.0
2018-02-22 12:30:00,39.58,39.62,39.57,39.57,68961.0,26.4633,26.4901,26.4566,26.4566,68961.0
2018-02-22 12:40:00,39.58,39.62,39.55,39.56,46057.0,26.4633,26.4901,26.4433,26.4499,46057.0
2018-02-22 12:50:00,39.54,39.58,39.48,39.5,426497.0,26.4366,26.4633,26.3965,26.4098,426497.0
2018-02-22 13:00:00,39.5,39.54,39.48,39.5,248676.0,26.4098,26.4366,26.3965,26.4098,248676.0
2018-02-22 13:10:00,39.5,39.5,39.41,39.43,67695.0,26.4098,26.4098,26.3497,26.363,67695.0
2018-02-22 13:20:00,39.42,39.5,39.36,39.47,61593.0,26.3563,26.4098,26.3162,26.3898,61593.0
2018-02-22 13:30:00,39.48,39.48,39.4,39.47,37951.0,26.3965,26.3965,26.343,26.3898,37951.0
2018-02-22 13:40:00,39.48,39.48,39.38,39.4,49451.0,26.3965,26.3965,26.3296,26.343,49451.0
2018-02-22 13:50:00,39.39,39.48,39.38,39.45,57168.0,26.3363,26.3965,26.3296,26.3764,57168.0
2018-02-22 14:00:00,39.46,39.48,39.37,39.38,53788.0,26.3831,26.3965,26.3229,26.3296,53788.0
2018-02-22 14:10:00,39.38,39.41,39.35,39.41,77591.0,26.3296,26.3497,26.3095,26.3497,77591.0
2018-02-22 14:20:00,39.42,39.48,39.39,39.48,49638.0,26.3563,26.3965,26.3363,26.3965,49638.0
2018-02-22 14:30:00,39.47,39.49,39.43,39.45,46316.0,26.3898,26.4031,26.363,26.3764,46316.0
2018-02-22 14:40:00,39.45,39.46,39.42,39.44,61461.0,26.3764,26.3831,26.3563,26.3697,61461.0
2018-02-22 14:50:00,39.43,39.45,39.32,39.33,151205.0,26.363,26.3764,26.2895,26.2962,151205.0
2018-02-22 15:00:00,39.32,39.35,39.26,39.27,263296.0,26.2895,26.3095,26.2494,26.256,263296.0
2018-02-22 15:10:00,39.27,39.33,39.22,39.31,425408.0,26.256,26.2962,26.2226,26.2828,425408.0
2018-02-22 15:20:00,39.32,39.36,39.29,39.3,86618.0,26.2895,26.3162,26.2694,26.2761,86618.0
2018-02-22 15:30:00,39.3,39.33,39.27,39.31,168544.0,26.2761,26.2962,26.256,26.2828,168544.0
2018-02-22 15:40:00,39.31,39.33,39.19,39.21,253837.0,26.2828,26.2962,26.2026,26.2159,253837.0
2018-02-22 15:50:00,39.21,39.3,39.2,39.24,560412.0,26.2159,26.2761,26.2092,26.236,560412.0
2018-02-23 09:30:00,39.59,39.61,39.49,39.53,396650.0,26.47,26.4834,26.4031,26.4299,396650.0
2018-02-23 09:40:00,39.54,39.65,39.51,39.58,193672.0,26.4366,26.5101,26.4165,26.4633,193672.0
2018-02-23 09:50:00,39.58,39.69,39.55,39.69,256718.0,26.4633,26.5369,26.4433,26.5369,256718.0
2018-02-23 10:00:00,39.69,39.72,39.64,39.68,162732.0,26.5369,26.5569,26.5034,26.5302,162732.0
2018-02-23 10:10:00,39.69,39.73,39.65,39.68,95626.0,26.5369,26.5636,26.5101,26.5302,95626.0
2018-02-23 10:20:00,39.67,39.72,39.64,39.69,249998.0,26.5235,26.5569,26.5034,26.5369,249998.0
2018-02-23 10:30:00,39.69,39.81,39.68,39.77,135990.0,26.5369,26.6171,26.5302,26.5904,135990.0
2018-02-23 10:40:00,39.77,39.84,39.74,39.76,174695.0,26.5904,26.6372,26.5703,26.5837,174695.0
2018-02-23 10:50:00,39.76,39.78,39.72,39.77,99173.0,26.5837,26.597,26.5569,26.5904,99173.0
2018-02-23 11:00:00,39.77,39.8,39.76,39.77,110608.0,26.5904,26.6104,26.5837,26.5904,110608.0
2018-02-23 11:10:00,39.77,39.83,39.73,39.8,99910.0,26.5904,26.6305,26.5636,26.6104,99910.0
2018-02-23 11:20:00,39.8,39.91,39.8,39.89,182736.0,26.6104,26.684,26.6104,26.6706,182736.0
2018-02-23 11:30:00,39.89,39.94,39.88,39.92,73853.0,26.6706,26.704,26.6639,26.6906,73853.0
2018-02-23 11:40:00,39.93,39.97,39.91,39.96,109613.0,26.6973,26.7241,26.684,26.7174,109613.0
2018-02-23 11:50:00,39.96,40.07,39.96,40.01,148610.0,26.7174,26.7909,26.7174,26.7508,148610.0
2018-02-23 12:00:00,40.02,40.05,39.95,39.95,63446.0,26.7575,26.7776,26.7107,26.7107,63446.0
2018-02-23 12:10:00,39.96,39.99,39.95,39.97,41578.0,26.7174,26.7374,26.7107,26.7241,41578.0
2018-02-23 12:20:00,39.97,39.97,39.9,39.91,58150.0,26.7241,26.7241,26.6773,26.684,58150.0
2018-02-23 12:30:00,39.92,39.92,39.88,39.9,58244.0,26.6906,26.6906,26.6639,26.6773,58244.0
2018-02-23 12:40:00,39.9,39.91,39.87,39.9,44139.0,26.6773,26.684,26.6572,26.6773,44139.0
2018-02-23 12:50:00,39.91,39.92,39.89,39.91,33863.0,26.684,26.6906,26.6706,26.684,33863.0
2018-02-23 13:00:00,39.91,39.92,39.87,39.88,68969.0,26.684,26.6906,26.6572,26.6639,68969.0
2018-02-23 13:10:00,39.88,39.91,39.86,39.9,30699.0,26.6639,26.684,26.6505,26.6773,30699.0
2018-02-23 13:20:00,39.9,39.92,39.88,39.9,30316.0,26.6773,26.6906,26.6639,26.6773,30316.0
2018-02-23 13:30:00,39.9,39.93,39.89,39.93,44369.0,26.6773,26.6973,26.6706,26.6973,44369.0
2018-02-23 13:40:00,39.93,39.94,39.89,39.92,26542.0,26.6973,26.704,26.6706,26.6906,26542.0
2018-02-23 13:50:00,39.91,39.92,39.89,39.92,31087.0,26.684,26.6906,26.6706,26.6906,31087.0
2018-02-23 14:00:00,39.93,39.93,39.87,39.9,53707.0,26.6973,26.6973,26.6572,26.6773,53707.0
2018-02-23 14:10:00,39.9,39.92,39.89,39.91,62694.0,26.6773,26.6906,26.6706,26.684,62694.0
2018-02-23 14:20:00,39.91,39.94,39.9,39.91,54632.0,26.684,26.704,26.6773,26.684,54632.0
2018-02-23 14:30:00,39.91,39.94,39.9,39.93,45274.0,26.684,26.704,26.6773,26.6973,45274.0
2018-02-23 14:40:00,39.92,39.98,39.92,39.98,75816.0,26.6906,26.7308,26.6906,26.7308,75816.0
2018-02-23 14:50:00,39.98,40.01,39.96,40.01,106325.0,26.7308,26.7508,26.7174,26.7508,106325.0
2018-02-23 15:00:00,40.0,40.06,40.0,40.04,105300.0,26.7441,26.7842,26.7441,26.7709,105300.0
2018-02-23 15:10:00,40.04,40.05,39.98,40.02,59485.0,26.7709,26.7776,26.7308,26.7575,59485.0
2018-02-23 15:20:00,40.02,40.08,40.01,40.05,103255.0,26.7575,26.7976,26.7508,26.7776,103255.0
2018-02-23 15:30:00,40.05,40.09,40.04,40.06,140167.0,26.7776,26.8043,26.7709,26.7842,140167.0
2018-02-23 15:40:00,40.07,40.12,40.07,40.08,206172.0,26.7909,26.8244,26.7909,26.7976,206172.0
2018-02-23 15:50:00,40.09,40.13,40.08,40.12,375456.0,26.8043,26.831,26.7976,26.8244,375456.0
2018-02-26 09:30:00,40.38,40.42,40.32,40.34,409895.0,26.9982,27.0249,26.9581,26.9715,409895.0
2018-02-26 09:40:00,40.35,40.37,40.25,40.32,209260.0,26.9781,26.9915,26.9113,26.9581,209260.0
2018-02-26 09:50:00,40.31,40.36,40.16,40.21,234837.0,26.9514,26.9848,26.8511,26.8845,234837.0
2018-02-26 10:00:00,40.21,40.24,40.18,40.24,108324.0,26.8845,26.9046,26.8645,26.9046,108324.0
2018-02-26 10:10:00,40.24,40.24,40.09,40.19,109518.0,26.9046,26.9046,26.8043,26.8712,109518.0
2018-02-26 10:20:00,40.19,40.2,40.12,40.12,58814.0,26.8712,26.8778,26.8244,26.8244,58814.0
2018-02-26 10:30:00,40.12,40.13,40.06,40.11,131493.0,26.8244,26.831,26.7842,26.8177,131493.0
2018-02-26 10:40:00,40.11,40.17,40.08,40.11,155511.0,26.8177,26.8578,26.7976,26.8177,155511.0
2018-02-26 10:50:00,40.11,40.14,40.07,40.12,68125.0,26.8177,26.8377,26.7909,26.8244,68125.0
2018-02-26 11:00:00,40.12,40.21,40.08,40.19,72999.0,26.8244,26.8845,26.7976,26.8712,72999.0
2018-02-26 11:10:00,40.19,40.21,40.12,40.17,83574.0,26.8712,26.8845,26.8244,26.8578,83574.0
2018-02-26 11:20:00,40.18,40.24,40.16,40.23,67167.0,26.8645,26.9046,26.8511,26.8979,67167.0
2018-02-26 11:30:00,40.22,40.23,40.18,40.19,151122.0,26.8912,26.8979,26.8645,26.8712,151122.0
2018-02-26 11:40:00,40.19,40.2,40.16,40.17,36108.0,26.8712,26.8778,26.8511,26.8578,36108.0
2018-02-26 11:50:00,40.17,40.19,40.14,40.15,56232.0,26.8578,26.8712,26.8377,26.8444,56232.0
2018-02-26 12:00:00,40.16,40.21,40.15,40.2,49672.0,26.8511,26.8845,26.8444,26.8778,49672.0
2018-02-26 12:10:00,40.2,40.25,40.2,40.23,30946.0,26.8778,26.9113,26.8778,26.8979,30946.0
2018-02-26 12:20:00,40.23,40.25,40.21,40.24,72821.0,26.8979,26.9113,26.8845,26.9046,72821.0
2018-02-26 12:30:00,40.25,40.27,40.21,40.23,75339.0,26.9113,26.9247,26.8845,26.8979,75339.0
2018-02-26 12:40:00,40.22,40.25,40.2,40.25,25381.0,26.8912,26.9113,26.8778,26.9113,25381.0
2018-02-26 12:50:00,40.26,40.3,40.24,40.3,65825.0,26.918,26.9447,26.9046,26.9447,65825.0
2018-02-26 13:00:00,40.3,40.32,40.28,40.31,53714.0,26.9447,26.9581,26.9313,26.9514,53714.0
2018-02-26 13:10:00,40.31,40.31,40.24,40.26,67440.0,26.9514,26.9514,26.9046,26.918,67440.0
2018-02-26 13:20:00,40.26,40.27,40.22,40.27,63736.0,26.918,26.9247,26.8912,26.9247,63736.0
2018-02-26 13:30:00,40.26,40.29,40.24,40.27,127110.0,26.918,26.938,26.9046,26.9247,127110.0
2018-02-26 13:40:00,40.28,40.31,40.23,40.25,116220.0,26.9313,26.9514,26.8979,26.9113,116220.0
2018-02-26 13:50:00,40.25,40.28,40.24,40.26,55645.0,26.9113,26.9313,26.9046,26.918,55645.0
2018-02-26 14:00:00,40.27,40.27,40.24,40.27,66974.0,26.9247,26.9247,26.9046,26.9247,66974.0
2018-02-26 14:10:00,40.27,40.27,40.24,40.27,78842.0,26.9247,26.9247,26.9046,26.9247,78842.0
2018-02-26 14:20:00,40.26,40.27,40.25,40.26,66948.0,26.918,26.9247,26.9113,26.918,66948.0
2018-02-26 14:30:00,40.26,40.27,40.25,40.27,81519.0,26.918,26.9247,26.9113,26.9247,81519.0
2018-02-26 14:40:00,40.27,40.27,40.25,40.26,59810.0,26.9247,26.9247,26.9113,26.918,59810.0
2018-02-26 14:50:00,40.26,40.3,40.25,40.29,184824.0,26.918,26.9447,26.9113,26.938,184824.0
2018-02-26 15:00:00,40.29,40.32,40.28,40.32,77380.0,26.938,26.9581,26.9313,26.9581,77380.0
2018-02-26 15:10:00,40.32,40.32,40.25,40.27,103960.0,26.9581,26.9581,26.9113,26.9247,103960.0
2018-02-26 15:20:00,40.27,40.3,40.26,40.28,122382.0,26.9247,26.9447,26.918,26.9313,122382.0
2018-02-26 15:30:00,40.28,40.35,40.25,40.34,228668.0,26.9313,26.9781,26.9113,26.9715,228668.0
2018-02-26 15:40:00,40.34,40.34,40.27,40.27,206779.0,26.9715,26.9715,26.9247,26.9247,206779.0
2018-02-26 15:50:00,40.28,40.3,40.27,40.3,407489.0,26.9313,26.9447,26.9247,26.9447,407489.0
2018-02-27 09:30:00,40.04,40.1,39.95,40.07,389999.0,26.7709,26.811,26.7107,26.7909,389999.0
2018-02-27 09:40:00,40.07,40.07,39.99,40.01,204087.0,26.7909,26.7909,26.7374,26.7508,204087.0
2018-02-27 09:50:00,40.01,40.01,39.9,39.95,324075.0,26.7508,26.7508,26.6773,26.7107,324075.0
2018-02-27 10:00:00,39.96,39.97,39.88,39.92,283187.0,26.7174,26.7241,26.6639,26.6906,283187.0
2018-02-27 10:10:00,39.93,39.95,39.86,39.88,347053.0,26.6973,26.7107,26.6505,26.6639,347053.0
2018-02-27 10:20:00,39.87,39.89,39.83,39.87,214286.0,26.6572,26.6706,26.6305,26.6572,214286.0
2018-02-27 10:30:00,39.87,39.87,39.7,39.73,226456.0,26.6572,26.6572,26.5435,26.5636,226456.0
2018-02-27 10:40:00,39.73,39.77,39.63,39.66,183733.0,26.5636,26.5904,26.4967,26.5168,183733.0
2018-02-27 10:50:00,39.66,39.74,39.62,39.74,119597.0,26.5168,26.5703,26.4901,26.5703,119597.0
2018-02-27 11:00:00,39.73,39.84,39.69,39.84,166308.0,26.5636,26.6372,26.5369,26.6372,166308.0
2018-02-27 11:10:00,39.84,39.92,39.84,39.87,157895.0,26.6372,26.6906,26.6372,26.6572,157895.0
2018-02-27 11:20:00,39.86,39.87,39.79,39.82,118855.0,26.6505,26.6572,26.6037,26.6238,118855.0
2018-02-27 11:30:00,39.81,39.87,39.72,39.73,126146.0,26.6171,26.6572,26.5569,26.5636,126146.0
2018-02-27 11:40:00,39.73,39.76,39.7,39.73,77031.0,26.5636,26.5837,26.5435,26.5636,77031.0
2018-02-27 11:50:00,39.74,39.75,39.7,39.72,81658.0,26.5703,26.577,26.5435,26.5569,81658.0
2018-02-27 12:00:00,39.71,39.78,39.71,39.74,79659.0,26.5502,26.597,26.5502,26.5703,79659.0
2018-02-27 12:10:00,39.73,39.77,39.7,39.74,56945.0,26.5636,26.5904,26.5435,26.5703,56945.0
2018-02-27 12:20:00,39.74,39.79,39.71,39.79,70541.0,26.5703,26.6037,26.5502,26.6037,70541.0
2018-02-27 12:30:00,39.78,39.87,39.78,39.87,62584.0,26.597,26.6572,26.597,26.6572,62584.0
2018-02-27 12:40:00,39.86,39.91,39.83,39.91,58181.0,26.6505,26.684,26.6305,26.684,58181.0
2018-02-27 12:50:00,39.9,40.0,39.9,40.0,73655.0,26.6773,26.7441,26.6773,26.7441,73655.0
2018-02-27 13:00:00,40.0,40.0,39.95,39.97,70492.0,26.7441,26.7441,26.7107,26.7241,70492.0
2018-02-27 13:10:00,39.96,39.97,39.92,39.95,57595.0,26.7174,26.7241,26.6906,26.7107,57595.0
2018-02-27 13:20:00,39.96,39.99,39.91,39.94,85923.0,26.7174,26.7374,26.684,26.704,85923.0
2018-02-27 13:30:00,39.94,39.94,39.82,39.82,100104.0,26.704,26.704,26.6238,26.6238,100104.0
2018-02-27 13:40:00,39.83,39.89,39.81,39.85,60906.0,26.6305,26.6706,26.6171,26.6438,60906.0
2018-02-27 13:50:00,39.85,39.85,39.79,39.8,52611.0,26.6438,26.6438,26.6037,26.6104,52611.0
2018-02-27 14:00:00,39.81,39.82,39.72,39.75,60203.0,26.6171,26.6238,26.5569,26.577,60203.0
2018-02-27 14:10:00,39.76,39.79,39.74,39.77,66661.0,26.5837,26.6037,26.5703,26.5904,66661.0
2018-02-27 14:20:00,39.77,39.78,39.73,39.78,56843.0,26.5904,26.597,26.5636,26.597,56843.0
2018-02-27 14:30:00,39.77,39.78,39.74,39.74,77056.0,26.5904,26.597,26.5703,26.5703,77056.0
2018-02-27 14:40:00,39.75,39.75,39.64,39.67,97464.0,26.577,26.577,26.5034,26.5235,97464.0
2018-02-27 14:50:00,39.67,39.71,39.67,39.7,124270.0,26.5235,26.5502,26.5235,26.5435,124270.0
2018-02-27 15:00:00,39.69,39.69,39.61,39.62,102075.0,26.5369,26.5369,26.4834,26.4901,102075.0
2018-02-27 15:10:00,39.63,39.66,39.62,39.64,102458.0,26.4967,26.5168,26.4901,26.5034,102458.0
2018-02-27 15:20:00,39.63,39.65,39.58,39.62,135103.0,26.4967,26.5101,26.4633,26.4901,135103.0
2018-02-27 15:30:00,39.62,39.65,39.56,39.6,132946.0,26.4901,26.5101,26.4499,26.4767,132946.0
2018-02-27 15:40:00,39.59,39.6,39.55,39.59,179276.0,26.47,26.4767,26.4433,26.47,179276.0
2018-02-27 15:50:00,39.59,39.59,39.5,39.5,415097.0,26.47,26.47,26.4098,26.4098,415097.0
2018-02-28 09:30:00,39.88,39.92,39.75,39.8,424865.0,26.6639,26.6906,26.577,26.6104,424865.0
2018-02-28 09:40:00,39.8,39.81,39.73,39.75,245166.0,26.6104,26.6171,26.5636,26.577,245166.0
2018-02-28 09:50:00,39.75,39.81,39.73,39.77,215191.0,26.577,26.6171,26.5636,26.5904,215191.0
2018-02-28 10:00:00,39.77,39.77,39.66,39.68,208345.0,26.5904,26.5904,26.5168,26.5302,208345.0
2018-02-28 10:10:00,39.68,39.74,39.65,39.66,185684.0,26.5302,26.5703,26.5101,26.5168,185684.0
2018-02-28 10:20:00,39.66,39.71,39.64,39.66,147488.0,26.5168,26.5502,26.5034,26.5168,147488.0
2018-02-28 10:30:00,39.65,39.65,39.52,39.58,254770.0,26.5101,26.5101,26.4232,26.4633,254770.0
2018-02-28 10:40:00,39.57,39.6,39.48,39.52,213829.0,26.4566,26.4767,26.3965,26.4232,213829.0
2018-02-28 10:50:00,39.53,39.55,39.46,39.51,191093.0,26.4299,26.4433,26.3831,26.4165,191093.0
2018-02-28 11:00:00,39.52,39.52,39.42,39.42,205849.0,26.4232,26.4232,26.3563,26.3563,205849.0
2018-02-28 11:10:00,39.41,39.42,39.36,39.4,130659.0,26.3497,26.3563,26.3162,26.343,130659.0
2018-02-28 11:20:00,39.39,39.46,39.36,39.37,154460.0,26.3363,26.3831,26.3162,26.3229,154460.0
2018-02-28 11:30:00,39.37,39.4,39.31,39.37,200593.0,26.3229,26.343,26.2828,26.3229,200593.0
2018-02-28 11:40:00,39.37,39.4,39.28,39.28,122097.0,26.3229,26.343,26.2627,26.2627,122097.0
2018-02-28 11:50:00,39.28,39.35,39.25,39.35,125057.0,26.2627,26.3095,26.2427,26.3095,125057.0
2018-02-28 12:00:00,39.36,39.4,39.34,39.4,112378.0,26.3162,26.343,26.3029,26.343,112378.0
2018-02-28 12:10:00,39.39,39.4,39.3,39.3,141788.0,26.3363,26.343,26.2761,26.2761,141788.0
2018-02-28 12:20:00,39.3,39.33,39.29,39.3,73964.0,26.2761,26.2962,26.2694,26.2761,73964.0
2018-02-28 12:30:00,39.29,39.37,39.28,39.37,95880.0,26.2694,26.3229,26.2627,26.3229,95880.0
2018-02-28 12:40:00,39.36,39.41,39.31,39.4,95686.0,26.3162,26.3497,26.2828,26.343,95686.0
2018-02-28 12:50:00,39.4,39.42,39.36,39.38,108425.0,26.343,26.3563,26.3162,26.3296,108425.0
2018-02-28 13:00:00,39.37,39.37,39.3,39.33,70521.0,26.3229,26.3229,26.2761,26.2962,70521.0
2018-02-28 13:10:00,39.33,39.34,39.27,39.29,66167.0,26.2962,26.3029,26.256,26.2694,66167.0
2018-02-28 13:20:00,39.28,39.31,39.26,39.27,85018.0,26.2627,26.2828,26.2494,26.256,85018.0
2018-02-28 13:30:00,39.27,39.29,39.25,39.27,82175.0,26.256,26.2694,26.2427,26.256,82175.0
2018-02-28 13:40:00,39.26,39.27,39.22,39.23,90909.0,26.2494,26.256,26.2226,26.2293,90909.0
2018-02-28 13:50:00,39.22,39.3,39.21,39.3,109838.0,26.2226,26.2761,26.2159,26.2761,109838.0
2018-02-28 14:00:00,39.29,39.34,39.28,39.28,57418.0,26.2694,26.3029,26.2627,26.2627,57418.0
2018-02-28 14:10:00,39.28,39.29,39.24,39.24,82965.0,26.2627,26.2694,26.236,26.236,82965.0
2018-02-28 14:20:00,39.25,39.25,39.14,39.15,132552.0,26.2427,26.2427,26.1691,26.1758,132552.0
2018-02-28 14:30:00,39.15,39.15,39.08,39.09,97928.0,26.1758,26.1758,26.129,26.1357,97928.0
2018-02-28 14:40:00,39.09,39.11,39.07,39.09,100539.0,26.1357,26.1491,26.1223,26.1357,100539.0
2018-02-28 14:50:00,39.09,39.1,39.02,39.04,122941.0,26.1357,26.1424,26.0889,26.1023,122941.0
2018-02-28 15:00:00,39.04,39.08,39.0,39.07,127213.0,26.1023,26.129,26.0755,26.1223,127213.0
2018-02-28 15:10:00,39.06,39.06,38.95,38.95,166978.0,26.1156,26.1156,26.0421,26.0421,166978.0
2018-02-28 15:20:00,38.95,38.96,38.86,38.92,228020.0,26.0421,26.0488,25.9819,26.022,228020.0
2018-02-28 15:30:00,38.93,38.99,38.9,38.98,197028.0,26.0287,26.0688,26.0087,26.0622,197028.0
2018-02-28 15:40:00,38.98,38.98,38.87,38.89,356621.0,26.0622,26.0622,25.9886,26.002,356621.0
2018-02-28 15:50:00,38.88,38.89,38.83,38.86,560715.0,25.9953,26.002,25.9619,25.9819,560715.0
2018-03-01 09:30:00,38.81,38.86,38.62,38.64,240142.0,25.9485,25.9819,25.8215,25.8348,240142.0
2018-03-01 09:40:00,38.64,38.73,38.57,38.68,141735.0,25.8348,25.895,25.788,25.8616,141735.0
2018-03-01 09:50:00,38.69,38.76,38.61,38.73,167803.0,25.8683,25.9151,25.8148,25.895,167803.0
2018-03-01 10:00:00,38.72,38.82,38.67,38.77,117198.0,25.8883,25.9552,25.8549,25.9217,117198.0
2018-03-01 10:10:00,38.76,38.85,38.68,38.79,117054.0,25.9151,25.9752,25.8616,25.9351,117054.0
2018-03-01 10:20:00,38.79,38.87,38.7,38.87,97490.0,25.9351,25.9886,25.8749,25.9886,97490.0
2018-03-01 10:30:00,38.87,39.06,38.87,39.04,109213.0,25.9886,26.1156,25.9886,26.1023,109213.0
2018-03-01 10:40:00,39.04,39.09,38.92,38.94,147214.0,26.1023,26.1357,26.022,26.0354,147214.0
2018-03-01 10:50:00,38.94,38.95,38.77,38.8,82000.0,26.0354,26.0421,25.9217,25.9418,82000.0
2018-03-01 11:00:00,38.8,38.89,38.78,38.85,95828.0,25.9418,26.002,25.9284,25.9752,95828.0
2018-03-01 11:10:00,38.85,38.88,38.77,38.87,74414.0,25.9752,25.9953,25.9217,25.9886,74414.0
2018-03-01 11:20:00,38.87,38.96,38.8,38.86,77655.0,25.9886,26.0488,25.9418,25.9819,77655.0
2018-03-01 11:30:00,38.87,39.07,38.87,39.04,218160.0,25.9886,26.1223,25.9886,26.1023,218160.0
2018-03-01 11:40:00,39.06,39.17,39.05,39.13,75465.0,26.1156,26.1892,26.109,26.1624,75465.0
2018-03-01 11:50:00,39.13,39.22,39.09,39.14,55913.0,26.1624,26.2226,26.1357,26.1691,55913.0
2018-03-01 12:00:00,39.13,39.14,39.03,39.09,53617.0,26.1624,26.1691,26.0956,26.1357,53617.0
2018-03-01 12:10:00,39.08,39.1,39.0,39.0,52064.0,26.129,26.1424,26.0755,26.0755,52064.0
2018-03-01 12:20:00,38.98,39.01,38.92,38.96,50126.0,26.0622,26.0822,26.022,26.0488,50126.0
2018-03-01 12:30:00,38.96,39.0,38.87,38.96,102687.0,26.0488,26.0755,25.9886,26.0488,102687.0
2018-03-01 12:40:00,38.98,39.06,38.93,39.06,71493.0,26.0622,26.1156,26.0287,26.1156,71493.0
2018-03-01 12:50:00,39.06,39.07,38.93,38.94,46559.0,26.1156,26.1223,26.0287,26.0354,46559.0
2018-03-01 13:00:00,38.93,38.93,38.77,38.8,78783.0,26.0287,26.0287,25.9217,25.9418,78783.0
2018-03-01 13:10:00,38.8,38.9,38.76,38.87,49281.0,25.9418,26.0087,25.9151,25.9886,49281.0
2018-03-01 13:20:00,38.86,38.94,38.82,38.9,70283.0,25.9819,26.0354,25.9552,26.0087,70283.0
2018-03-01 13:30:00,38.9,38.96,38.89,38.92,52841.0,26.0087,26.0488,26.002,26.022,52841.0
2018-03-01 13:40:00,38.91,38.94,38.8,38.84,54309.0,26.0154,26.0354,25.9418,25.9685,54309.0
2018-03-01 13:50:00,38.85,38.87,38.72,38.74,52856.0,25.9752,25.9886,25.8883,25.9017,52856.0
2018-03-01 14:00:00,38.75,38.76,38.61,38.67,89934.0,25.9084,25.9151,25.8148,25.8549,89934.0
2018-03-01 14:10:00,38.67,38.74,38.6,38.72,83441.0,25.8549,25.9017,25.8081,25.8883,83441.0
2018-03-01 14:20:00,38.73,38.81,38.69,38.81,70027.0,25.895,25.9485,25.8683,25.9485,70027.0
2018-03-01 14:30:00,38.81,38.83,38.74,38.79,62367.0,25.9485,25.9619,25.9017,25.9351,62367.0
2018-03-01 14:40:00,38.8,38.9,38.8,38.83,74531.0,25.9418,26.0087,25.9418,25.9619,74531.0
2018-03-01 14:50:00,38.83,38.89,38.82,38.88,76488.0,25.9619,26.002,25.9552,25.9953,76488.0
2018-03-01 15:00:00,38.87,38.91,38.79,38.9,93966.0,25.9886,26.0154,25.9351,26.0087,93966.0
2018-03-01 15:10:00,38.89,39.03,38.88,39.02,80854.0,26.002,26.0956,25.9953,26.0889,80854.0
2018-03-01 15:20:00,39.02,39.04,38.94,38.97,85457.0,26.0889,26.1023,26.0354,26.0555,85457.0
2018-03-01 15:30:00,38.97,39.0,38.85,38.86,67424.0,26.0555,26.0755,25.9752,25.9819,67424.0
2018-03-01 15:40:00,38.85,38.98,38.83,38.94,175881.0,25.9752,26.0622,25.9619,26.0354,175881.0
2018-03-01 15:50:00,38.94,39.01,38.92,38.94,191965.0,26.0354,26.0822,26.022,26.0354,191965.0
2018-03-02 09:30:00,38.58,38.66,38.5,38.5,347804.0,25.7947,25.8482,25.7412,25.7412,347804.0
2018-03-02 09:40:00,38.5,38.53,38.4,38.46,149935.0,25.7412,25.7613,25.6744,25.7145,149935.0
2018-03-02 09:50:00,38.45,38.53,38.42,38.52,114551.0,25.7078,25.7613,25.6877,25.7546,114551.0
2018-03-02 10:00:00,38.52,38.62,38.5,38.55,99796.0,25.7546,25.8215,25.7412,25.7747,99796.0
2018-03-02 10:10:00,38.53,38.61,38.5,38.54,53085.0,25.7613,25.8148,25.7412,25.768,53085.0
2018-03-02 10:20:00,38.53,38.55,38.42,38.45,80921.0,25.7613,25.7747,25.6877,25.7078,80921.0
2018-03-02 10:30:00,38.45,38.51,38.42,38.51,62883.0,25.7078,25.7479,25.6877,25.7479,62883.0
2018-03-02 10:40:00,38.51,38.64,38.51,38.57,161444.0,25.7479,25.8348,25.7479,25.788,161444.0
2018-03-02 10:50:00,38.58,38.58,38.45,38.46,112028.0,25.7947,25.7947,25.7078,25.7145,112028.0
2018-03-02 11:00:00,38.45,38.48,38.42,38.43,127927.0,25.7078,25.7279,25.6877,25.6944,127927.0
2018-03-02 11:10:00,38.42,38.46,38.37,38.39,207551.0,25.6877,25.7145,25.6543,25.6677,207551.0
2018-03-02 11:20:00,38.38,38.47,38.36,38.44,99339.0,25.661,25.7212,25.6476,25.7011,99339.0
2018-03-02 11:30:00,38.44,38.51,38.32,38.45,286381.0,25.7011,25.7479,25.6209,25.7078,286381.0
2018-03-02 11:40:00,38.45,38.5,38.42,38.49,201625.0,25.7078,25.7412,25.6877,25.7345,201625.0
2018-03-02 11:50:00,38.5,38.57,38.48,38.56,127791.0,25.7412,25.788,25.7279,25.7813,127791.0
2018-03-02 12:00:00,38.55,38.55,38.49,38.53,91744.0,25.7747,25.7747,25.7345,25.7613,91744.0
2018-03-02 12:10:00,38.54,38.56,38.47,38.49,33711.0,25.768,25.7813,25.7212,25.7345,33711.0
2018-03-02 12:20:00,38.48,38.51,38.44,38.5,93043.0,25.7279,25.7479,25.7011,25.7412,93043.0
2018-03-02 12:30:00,38.5,38.53,38.48,38.49,71467.0,25.7412,25.7613,25.7279,25.7345,71467.0
2018-03-02 12:40:00,38.5,38.58,38.48,38.57,63516.0,25.7412,25.7947,25.7279,25.788,63516.0
2018-03-02 12:50:00,38.57,38.65,38.56,38.61,69170.0,25.788,25.8415,25.7813,25.8148,69170.0
2018-03-02 13:00:00,38.6,38.63,38.58,38.59,47607.0,25.8081,25.8281,25.7947,25.8014,47607.0
2018-03-02 13:10:00,38.59,38.59,38.51,38.51,70707.0,25.8014,25.8014,25.7479,25.7479,70707.0
2018-03-02 13:20:00,38.51,38.54,38.5,38.51,83547.0,25.7479,25.768,25.7412,25.7479,83547.0
2018-03-02 13:30:00,38.51,38.54,38.44,38.47,53721.0,25.7479,25.768,25.7011,25.7212,53721.0
2018-03-02 13:40:00,38.47,38.5,38.44,38.48,152394.0,25.7212,25.7412,25.7011,25.7279,152394.0
2018-03-02 13:50:00,38.48,38.51,38.46,38.47,189362.0,25.7279,25.7479,25.7145,25.7212,189362.0
2018-03-02 14:00:00,38.48,38.58,38.47,38.57,81087.0,25.7279,25.7947,25.7212,25.788,81087.0
2018-03-02 14:10:00,38.57,38.61,38.53,38.54,80388.0,25.788,25.8148,25.7613,25.768,80388.0
2018-03-02 14:20:00,38.54,38.54,38.47,38.49,77183.0,25.768,25.768,25.7212,25.7345,77183.0
2018-03-02 14:30:00,38.49,38.55,38.46,38.55,99756.0,25.7345,25.7747,25.7145,25.7747,99756.0
2018-03-02 14:40:00,38.55,38.59,38.54,38.57,189303.0,25.7747,25.8014,25.768,25.788,189303.0
2018-03-02 14:50:00,38.57,38.59,38.54,38.55,67552.0,25.788,25.8014,25.768,25.7747,67552.0
2018-03-02 15:00:00,38.54,38.55,38.44,38.49,108549.0,25.768,25.7747,25.7011,25.7345,108549.0
2018-03-02 15:10:00,38.49,38.51,38.44,38.49,109705.0,25.7345,25.7479,25.7011,25.7345,109705.0
2018-03-02 15:20:00,38.5,38.55,38.48,38.53,130427.0,25.7412,25.7747,25.7279,25.7613,130427.0
2018-03-02 15:30:00,38.53,38.65,38.51,38.64,150733.0,25.7613,25.8415,25.7479,25.8348,150733.0
2018-03-02 15:40:00,38.64,38.71,38.61,38.66,227763.0,25.8348,25.8816,25.8148,25.8482,227763.0
2018-03-02 15:50:00,38.67,38.72,38.66,38.7,390087.0,25.8549,25.8883,25.8482,25.8749,390087.0
2018-03-05 09:30:00,38.48,38.63,38.43,38.63,198361.0,25.7279,25.8281,25.6944,25.8281,198361.0
2018-03-05 09:40:00,38.63,38.68,38.58,38.62,128050.0,25.8281,25.8616,25.7947,25.8215,128050.0
2018-03-05 09:50:00,38.62,38.7,38.61,38.69,244560.0,25.8215,25.8749,25.8148,25.8683,244560.0
2018-03-05 10:00:00,38.7,38.79,38.66,38.71,246258.0,25.8749,25.9351,25.8482,25.8816,246258.0
2018-03-05 10:10:00,38.71,38.72,38.62,38.62,84163.0,25.8816,25.8883,25.8215,25.8215,84163.0
2018-03-05 10:20:00,38.63,38.71,38.61,38.7,67515.0,25.8281,25.8816,25.8148,25.8749,67515.0
2018-03-05 10:30:00,38.7,38.79,38.65,38.77,115869.0,25.8749,25.9351,25.8415,25.9217,115869.0
2018-03-05 10:40:00,38.77,38.8,38.73,38.79,76851.0,25.9217,25.9418,25.895,25.9351,76851.0
2018-03-05 10:50:00,38.8,38.9,38.79,38.9,75133.0,25.9418,26.0087,25.9351,26.0087,75133.0
2018-03-05 11:00:00,38.9,38.96,38.85,38.95,99514.0,26.0087,26.0488,25.9752,26.0421,99514.0
2018-03-05 11:10:00,38.95,39.02,38.92,39.01,83658.0,26.0421,26.0889,26.022,26.0822,83658.0
2018-03-05 11:20:00,39.02,39.1,38.99,39.05,93586.0,26.0889,26.1424,26.0688,26.109,93586.0
2018-03-05 11:30:00,39.05,39.12,39.02,39.12,149164.0,26.109,26.1558,26.0889,26.1558,149164.0
2018-03-05 11:40:00,39.12,39.17,39.11,39.13,44111.0,26.1558,26.1892,26.1491,26.1624,44111.0
2018-03-05 11:50:00,39.13,39.17,39.1,39.12,102441.0,26.1624,26.1892,26.1424,26.1558,102441.0
2018-03-05 12:00:00,39.12,39.14,39.07,39.08,52144.0,26.1558,26.1691,26.1223,26.129,52144.0
2018-03-05 12:10:00,39.08,39.09,39.03,39.07,87485.0,26.129,26.1357,26.0956,26.1223,87485.0
2018-03-05 12:20:00,39.07,39.08,39.02,39.07,88156.0,26.1223,26.129,26.0889,26.1223,88156.0
2018-03-05 12:30:00,39.08,39.09,39.01,39.05,64101.0,26.129,26.1357,26.0822,26.109,64101.0
2018-03-05 12:40:00,39.05,39.11,39.04,39.08,56810.0,26.109,26.1491,26.1023,26.129,56810.0
2018-03-05 12:50:00,39.08,39.13,39.08,39.13,38357.0,26.129,26.1624,26.129,26.1624,38357.0
2018-03-05 13:00:00,39.12,39.16,39.11,39.13,41989.0,26.1558,26.1825,26.1491,26.1624,41989.0
2018-03-05 13:10:00,39.13,39.16,39.1,39.12,43237.0,26.1624,26.1825,26.1424,26.1558,43237.0
2018-03-05 13:20:00,39.12,39.14,39.08,39.09,36295.0,26.1558,26.1691,26.129,26.1357,36295.0
2018-03-05 13:30:00,39.08,39.1,39.05,39.07,52398.0,26.129,26.1424,26.109,26.1223,52398.0
2018-03-05 13:40:00,39.07,39.1,39.04,39.05,38930.0,26.1223,26.1424,26.1023,26.109,38930.0
2018-03-05 13:50:00,39.06,39.11,39.04,39.08,58033.0,26.1156,26.1491,26.1023,26.129,58033.0
2018-03-05 14:00:00,39.09,39.11,39.04,39.08,42662.0,26.1357,26.1491,26.1023,26.129,42662.0
2018-03-05 14:10:00,39.08,39.08,39.01,39.01,46225.0,26.129,26.129,26.0822,26.0822,46225.0
2018-03-05 14:20:00,39.0,39.1,39.0,39.09,47647.0,26.0755,26.1424,26.0755,26.1357,47647.0
2018-03-05 14:30:00,39.09,39.13,39.08,39.12,33890.0,26.1357,26.1624,26.129,26.1558,33890.0
2018-03-05 14:40:00,39.13,39.16,39.1,39.16,42835.0,26.1624,26.1825,26.1424,26.1825,42835.0
2018-03-05 14:50:00,39.16,39.2,39.15,39.2,34905.0,26.1825,26.2092,26.1758,26.2092,34905.0
2018-03-05 15:00:00,39.19,39.22,39.15,39.16,87475.0,26.2026,26.2226,26.1758,26.1825,87475.0
2018-03-05 15:10:00,39.17,39.19,39.15,39.17,54557.0,26.1892,26.2026,26.1758,26.1892,54557.0
2018-03-05 15:20:00,39.17,39.2,39.13,39.14,79915.0,26.1892,26.2092,26.1624,26.1691,79915.0
2018-03-05 15:30:00,39.13,39.19,39.13,39.18,86983.0,26.1624,26.2026,26.1624,26.1959,86983.0
2018-03-05 15:40:00,39.18,39.25,39.17,39.21,132198.0,26.1959,26.2427,26.1892,26.2159,132198.0
2018-03-05 15:50:00,39.2,39.21,39.16,39.17,293170.0,26.2092,26.2159,26.1825,26.1892,293170.0
2018-03-06 09:30:00,39.52,39.54,39.48,39.51,199823.0,26.4232,26.4366,26.3965,26.4165,199823.0
2018-03-06 09:40:00,39.52,39.62,39.5,39.62,148958.0,26.4232,26.4901,26.4098,26.4901,148958.0
2018-03-06 09:50:00,39.62,39.71,39.62,39.67,171622.0,26.4901,26.5502,26.4901,26.5235,171622.0
2018-03-06 10:00:00,39.67,39.7,39.58,39.6,126491.0,26.5235,26.5435,26.4633,26.4767,126491.0
2018-03-06 10:10:00,39.59,39.72,39.56,39.71,102794.0,26.47,26.5569,26.4499,26.5502,102794.0
2018-03-06 10:20:00,39.71,39.78,39.68,39.75,175230.0,26.5502,26.597,26.5302,26.577,175230.0
2018-03-06 10:30:00,39.76,39.8,39.72,39.75,152275.0,26.5837,26.6104,26.5569,26.577,152275.0
2018-03-06 10:40:00,39.75,39.77,39.65,39.66,145581.0,26.577,26.5904,26.5101,26.5168,145581.0
2018-03-06 10:50:00,39.65,39.66,39.54,39.6,80913.0,26.5101,26.5168,26.4366,26.4767,80913.0
2018-03-06 11:00:00,39.59,39.64,39.57,39.62,99520.0,26.47,26.5034,26.4566,26.4901,99520.0
2018-03-06 11:10:00,39.61,39.62,39.54,39.59,78313.0,26.4834,26.4901,26.4366,26.47,78313.0
2018-03-06 11:20:00,39.59,39.59,39.42,39.45,193885.0,26.47,26.47,26.3563,26.3764,193885.0
2018-03-06 11:30:00,39.45,39.45,39.39,39.4,66290.0,26.3764,26.3764,26.3363,26.343,66290.0
2018-03-06 11:40:00,39.4,39.52,39.36,39.48,125585.0,26.343,26.4232,26.3162,26.3965,125585.0
2018-03-06 11:50:00,39.47,39.49,39.42,39.48,45236.0,26.3898,26.4031,26.3563,26.3965,45236.0
2018-03-06 12:00:00,39.49,39.5,39.43,39.47,230903.0,26.4031,26.4098,26.363,26.3898,230903.0
2018-03-06 12:10:00,39.47,39.48,39.42,39.45,60863.0,26.3898,26.3965,26.3563,26.3764,60863.0
2018-03-06 12:20:00,39.44,39.51,39.42,39.48,81154.0,26.3697,26.4165,26.3563,26.3965,81154.0
2018-03-06 12:30:00,39.48,39.52,39.47,39.49,60875.0,26.3965,26.4232,26.3898,26.4031,60875.0
2018-03-06 12:40:00,39.49,39.57,39.48,39.57,49232.0,26.4031,26.4566,26.3965,26.4566,49232.0
2018-03-06 12:50:00,39.56,39.65,39.56,39.64,57486.0,26.4499,26.5101,26.4499,26.5034,57486.0
2018-03-06 13:00:00,39.64,39.66,39.6,39.64,50256.0,26.5034,26.5168,26.4767,26.5034,50256.0
2018-03-06 13:10:00,39.65,39.66,39.63,39.64,36109.0,26.5101,26.5168,26.4967,26.5034,36109.0
2018-03-06 13:20:00,39.64,39.67,39.64,39.64,31952.0,26.5034,26.5235,26.5034,26.5034,31952.0
2018-03-06 13:30:00,39.64,39.66,39.58,39.62,51440.0,26.5034,26.5168,26.4633,26.4901,51440.0
2018-03-06 13:40:00,39.62,39.64,39.56,39.58,32293.0,26.4901,26.5034,26.4499,26.4633,32293.0
2018-03-06 13:50:00,39.57,39.63,39.56,39.61,60291.0,26.4566,26.4967,26.4499,26.4834,60291.0
2018-03-06 14:00:00,39.61,39.66,39.59,39.66,53962.0,26.4834,26.5168,26.47,26.5168,53962.0
2018-03-06 14:10:00,39.66,39.67,39.61,39.64,56904.0,26.5168,26.5235,26.4834,26.5034,56904.0
2018-03-06 14:20:00,39.64,39.65,39.62,39.64,32023.0,26.5034,26.5101,26.4901,26.5034,32023.0
2018-03-06 14:30:00,39.64,39.71,39.63,39.7,77820.0,26.5034,26.5502,26.4967,26.5435,77820.0
2018-03-06 14:40:00,39.7,39.7,39.66,39.69,50968.0,26.5435,26.5435,26.5168,26.5369,50968.0
2018-03-06 14:50:00,39.69,39.69,39.64,39.65,43417.0,26.5369,26.5369,26.5034,26.5101,43417.0
2018-03-06 15:00:00,39.64,39.66,39.61,39.63,63661.0,26.5034,26.5168,26.4834,26.4967,63661.0
2018-03-06 15:10:00,39.64,39.64,39.56,39.58,169982.0,26.5034,26.5034,26.4499,26.4633,169982.0
2018-03-06 15:20:00,39.59,39.61,39.56,39.6,110211.0,26.47,26.4834,26.4499,26.4767,110211.0
2018-03-06 15:30:00,39.59,39.63,39.59,39.61,79946.0,26.47,26.4967,26.47,26.4834,79946.0
2018-03-06 15:40:00,39.61,39.62,39.53,39.54,171500.0,26.4834,26.4901,26.4299,26.4366,171500.0
2018-03-06 15:50:00,39.54,39.57,39.53,39.55,274738.0,26.4366,26.4566,26.4299,26.4433,274738.0
2018-03-07 09:30:00,39.31,39.52,39.3,39.52,265358.0,26.2828,26.4232,26.2761,26.4232,265358.0
2018-03-07 09:40:00,39.52,39.59,39.38,39.38,212978.0,26.4232,26.47,26.3296,26.3296,212978.0
2018-03-07 09:50:00,39.39,39.42,39.34,39.34,151958.0,26.3363,26.3563,26.3029,26.3029,151958.0
2018-03-07 10:00:00,39.34,39.39,39.31,39.33,173127.0,26.3029,26.3363,26.2828,26.2962,173127.0
2018-03-07 10:10:00,39.33,39.39,39.31,39.36,150849.0,26.2962,26.3363,26.2828,26.3162,150849.0
2018-03-07 10:20:00,39.37,39.41,39.35,39.36,66608.0,26.3229,26.3497,26.3095,26.3162,66608.0
2018-03-07 10:30:00,39.36,39.53,39.36,39.53,164282.0,26.3162,26.4299,26.3162,26.4299,164282.0
2018-03-07 10:40:00,39.53,39.6,39.45,39.49,135380.0,26.4299,26.4767,26.3764,26.4031,135380.0
2018-03-07 10:50:00,39.49,39.58,39.49,39.57,171282.0,26.4031,26.4633,26.4031,26.4566,171282.0
2018-03-07 11:00:00,39.57,39.57,39.41,39.43,76260.0,26.4566,26.4566,26.3497,26.363,76260.0
2018-03-07 11:10:00,39.44,39.46,39.31,39.32,223855.0,26.3697,26.3831,26.2828,26.2895,223855.0
2018-03-07 11:20:00,39.32,39.34,39.28,39.34,271186.0,26.2895,26.3029,26.2627,26.3029,271186.0
2018-03-07 11:30:00,39.34,39.34,39.29,39.32,68944.0,26.3029,26.3029,26.2694,26.2895,68944.0
2018-03-07 11:40:00,39.32,39.36,39.3,39.31,133249.0,26.2895,26.3162,26.2761,26.2828,133249.0
2018-03-07 11:50:00,39.31,39.31,39.13,39.14,156435.0,26.2828,26.2828,26.1624,26.1691,156435.0
2018-03-07 12:00:00,39.14,39.19,39.1,39.13,95838.0,26.1691,26.2026,26.1424,26.1624,95838.0
2018-03-07 12:10:00,39.13,39.13,39.05,39.08,86554.0,26.1624,26.1624,26.109,26.129,86554.0
2018-03-07 12:20:00,39.08,39.12,39.05,39.11,98467.0,26.129,26.1558,26.109,26.1491,98467.0
2018-03-07 12:30:00,39.11,39.17,39.1,39.15,95869.0,26.1491,26.1892,26.1424,26.1758,95869.0
2018-03-07 12:40:00,39.15,39.18,39.13,39.16,54987.0,26.1758,26.1959,26.1624,26.1825,54987.0
2018-03-07 12:50:00,39.16,39.2,39.15,39.18,74472.0,26.1825,26.2092,26.1758,26.1959,74472.0
2018-03-07 13:00:00,39.17,39.18,39.13,39.14,84605.0,26.1892,26.1959,26.1624,26.1691,84605.0
2018-03-07 13:10:00,39.13,39.16,39.1,39.15,46599.0,26.1624,26.1825,26.1424,26.1758,46599.0
2018-03-07 13:20:00,39.15,39.27,39.14,39.27,44034.0,26.1758,26.256,26.1691,26.256,44034.0
2018-03-07 13:30:00,39.27,39.29,39.22,39.24,60052.0,26.256,26.2694,26.2226,26.236,60052.0
2018-03-07 13:40:00,39.23,39.26,39.21,39.24,49482.0,26.2293,26.2494,26.2159,26.236,49482.0
2018-03-07 13:50:00,39.24,39.26,39.23,39.23,73314.0,26.236,26.2494,26.2293,26.2293,73314.0
2018-03-07 14:00:00,39.23,39.28,39.22,39.26,36405.0,26.2293,26.2627,26.2226,26.2494,36405.0
2018-03-07 14:10:00,39.26,39.32,39.25,39.3,72143.0,26.2494,26.2895,26.2427,26.2761,72143.0
2018-03-07 14:20:00,39.3,39.32,39.24,39.24,62118.0,26.2761,26.2895,26.236,26.236,62118.0
2018-03-07 14:30:00,39.25,39.3,39.24,39.27,55053.0,26.2427,26.2761,26.236,26.256,55053.0
2018-03-07 14:40:00,39.27,39.27,39.21,39.24,68183.0,26.256,26.256,26.2159,26.236,68183.0
2018-03-07 14:50:00,39.23,39.25,39.19,39.21,99230.0,26.2293,26.2427,26.2026,26.2159,99230.0
2018-03-07 15:00:00,39.22,39.28,39.2,39.27,152087.0,26.2226,26.2627,26.2092,26.256,152087.0
2018-03-07 15:10:00,39.27,39.3,39.26,39.27,94838.0,26.256,26.2761,26.2494,26.256,94838.0
2018-03-07 15:20:00,39.27,39.28,39.23,39.27,103515.0,26.256,26.2627,26.2293,26.256,103515.0
2018-03-07 15:30:00,39.27,39.33,39.26,39.33,144029.0,26.256,26.2962,26.2494,26.2962,144029.0
2018-03-07 15:40:00,39.32,39.35,39.29,39.32,171749.0,26.2895,26.3095,26.2694,26.2895,171749.0
2018-03-07 15:50:00,39.33,39.37,39.3,39.32,414028.0,26.2962,26.3229,26.2761,26.2895,414028.0
2018-03-08 09:30:00,39.42,39.51,39.38,39.42,237702.0,26.3563,26.4165,26.3296,26.3563,237702.0
2018-03-08 09:40:00,39.42,39.47,39.37,39.45,118161.0,26.3563,26.3898,26.3229,26.3764,118161.0
2018-03-08 09:50:00,39.46,39.49,39.4,39.42,97686.0,26.3831,26.4031,26.343,26.3563,97686.0
2018-03-08 10:00:00,39.42,39.45,39.28,39.32,70949.0,26.3563,26.3764,26.2627,26.2895,70949.0
2018-03-08 10:10:00,39.32,39.45,39.31,39.41,89205.0,26.2895,26.3764,26.2828,26.3497,89205.0
2018-03-08 10:20:00,39.41,39.43,39.34,39.35,137057.0,26.3497,26.363,26.3029,26.3095,137057.0
2018-03-08 10:30:00,39.35,39.37,39.24,39.25,107317.0,26.3095,26.3229,26.236,26.2427,107317.0
2018-03-08 10:40:00,39.25,39.35,39.23,39.31,58854.0,26.2427,26.3095,26.2293,26.2828,58854.0
2018-03-08 10:50:00,39.3,39.37,39.3,39.35,58503.0,26.2761,26.3229,26.2761,26.3095,58503.0
2018-03-08 11:00:00,39.35,39.4,39.33,39.38,47103.0,26.3095,26.343,26.2962,26.3296,47103.0
2018-03-08 11:10:00,39.38,39.44,39.37,39.39,183129.0,26.3296,26.3697,26.3229,26.3363,183129.0
2018-03-08 11:20:00,39.4,39.44,39.37,39.38,62776.0,26.343,26.3697,26.3229,26.3296,62776.0
2018-03-08 11:30:00,39.38,39.42,39.31,39.34,121535.0,26.3296,26.3563,26.2828,26.3029,121535.0
2018-03-08 11:40:00,39.34,39.37,39.32,39.36,46796.0,26.3029,26.3229,26.2895,26.3162,46796.0
2018-03-08 11:50:00,39.36,39.38,39.32,39.37,18908.0,26.3162,26.3296,26.2895,26.3229,18908.0
2018-03-08 12:00:00,39.37,39.38,39.34,39.34,25677.0,26.3229,26.3296,26.3029,26.3029,25677.0
2018-03-08 12:10:00,39.34,39.37,39.31,39.37,22853.0,26.3029,26.3229,26.2828,26.3229,22853.0
2018-03-08 12:20:00,39.37,39.38,39.32,39.36,18048.0,26.3229,26.3296,26.2895,26.3162,18048.0
2018-03-08 12:30:00,39.36,39.36,39.31,39.32,24165.0,26.3162,26.3162,26.2828,26.2895,24165.0
2018-03-08 12:40:00,39.32,39.37,39.32,39.36,25403.0,26.2895,26.3229,26.2895,26.3162,25403.0
2018-03-08 12:50:00,39.36,39.39,39.3,39.38,36855.0,26.3162,26.3363,26.2761,26.3296,36855.0
2018-03-08 13:00:00,39.38,39.41,39.36,39.4,18257.0,26.3296,26.3497,26.3162,26.343,18257.0
2018-03-08 13:10:00,39.4,39.4,39.36,39.38,23110.0,26.343,26.343,26.3162,26.3296,23110.0
2018-03-08 13:20:00,39.38,39.38,39.33,39.36,27938.0,26.3296,26.3296,26.2962,26.3162,27938.0
2018-03-08 13:30:00,39.36,39.38,39.35,39.36,22150.0,26.3162,26.3296,26.3095,26.3162,22150.0
2018-03-08 13:40:00,39.35,39.38,39.34,39.36,36679.0,26.3095,26.3296,26.3029,26.3162,36679.0
2018-03-08 13:50:00,39.36,39.38,39.35,39.37,33154.0,26.3162,26.3296,26.3095,26.3229,33154.0
2018-03-08 14:00:00,39.37,39.37,39.31,39.32,69754.0,26.3229,26.3229,26.2828,26.2895,69754.0
2018-03-08 14:10:00,39.31,39.36,39.3,39.36,43934.0,26.2828,26.3162,26.2761,26.3162,43934.0
2018-03-08 14:20:00,39.36,39.37,39.31,39.34,56769.0,26.3162,26.3229,26.2828,26.3029,56769.0
2018-03-08 14:30:00,39.34,39.38,39.32,39.36,33690.0,26.3029,26.3296,26.2895,26.3162,33690.0
2018-03-08 14:40:00,39.37,39.43,39.34,39.41,65855.0,26.3229,26.363,26.3029,26.3497,65855.0
2018-03-08 14:50:00,39.41,39.44,39.39,39.43,48641.0,26.3497,26.3697,26.3363,26.363,48641.0
2018-03-08 15:00:00,39.43,39.53,39.43,39.51,83254.0,26.363,26.4299,26.363,26.4165,83254.0
2018-03-08 15:10:00,39.51,39.53,39.46,39.47,61813.0,26.4165,26.4299,26.3831,26.3898,61813.0
2018-03-08 15:20:00,39.47,39.49,39.45,39.49,87562.0,26.3898,26.4031,26.3764,26.4031,87562.0
2018-03-08 15:30:00,39.48,39.49,39.4,39.4,116915.0,26.3965,26.4031,26.343,26.343,116915.0
2018-03-08 15:40:00,39.39,39.42,39.34,39.39,103366.0,26.3363,26.3563,26.3029,26.3363,103366.0
2018-03-08 15:50:00,39.4,39.47,39.4,39.46,180553.0,26.343,26.3898,26.343,26.3831,180553.0
2018-03-09 09:30:00,39.75,39.76,39.63,39.73,299155.0,26.577,26.5837,26.4967,26.5636,299155.0
2018-03-09 09:40:00,39.73,39.77,39.67,39.73,114033.0,26.5636,26.5904,26.5235,26.5636,114033.0
2018-03-09 09:50:00,39.74,39.82,39.72,39.79,126516.0,26.5703,26.6238,26.5569,26.6037,126516.0
2018-03-09 10:00:00,39.79,39.81,39.72,39.79,61930.0,26.6037,26.6171,26.5569,26.6037,61930.0
2018-03-09 10:10:00,39.8,39.81,39.75,39.76,71021.0,26.6104,26.6171,26.577,26.5837,71021.0
2018-03-09 10:20:00,39.75,39.81,39.71,39.72,79067.0,26.577,26.6171,26.5502,26.5569,79067.0
2018-03-09 10:30:00,39.73,39.77,39.71,39.73,34803.0,26.5636,26.5904,26.5502,26.5636,34803.0
2018-03-09 10:40:00,39.73,39.75,39.71,39.73,81458.0,26.5636,26.577,26.5502,26.5636,81458.0
2018-03-09 10:50:00,39.72,39.75,39.7,39.71,63129.0,26.5569,26.577,26.5435,26.5502,63129.0
2018-03-09 11:00:00,39.71,39.74,39.67,39.72,112261.0,26.5502,26.5703,26.5235,26.5569,112261.0
2018-03-09 11:10:00,39.72,39.8,39.71,39.77,94570.0,26.5569,26.6104,26.5502,26.5904,94570.0
2018-03-09 11:20:00,39.77,39.81,39.75,39.78,175325.0,26.5904,26.6171,26.577,26.597,175325.0
2018-03-09 11:30:00,39.78,39.8,39.74,39.75,300934.0,26.597,26.6104,26.5703,26.577,300934.0
2018-03-09 11:40:00,39.75,39.77,39.72,39.74,56817.0,26.577,26.5904,26.5569,26.5703,56817.0
2018-03-09 11:50:00,39.74,39.75,39.7,39.73,33998.0,26.5703,26.577,26.5435,26.5636,33998.0
2018-03-09 12:00:00,39.73,39.75,39.71,39.74,47215.0,26.5636,26.577,26.5502,26.5703,47215.0
2018-03-09 12:10:00,39.74,39.74,39.67,39.69,52650.0,26.5703,26.5703,26.5235,26.5369,52650.0
2018-03-09 12:20:00,39.69,39.69,39.61,39.66,56581.0,26.5369,26.5369,26.4834,26.5168,56581.0
2018-03-09 12:30:00,39.66,39.67,39.63,39.64,39548.0,26.5168,26.5235,26.4967,26.5034,39548.0
2018-03-09 12:40:00,39.63,39.64,39.58,39.59,43413.0,26.4967,26.5034,26.4633,26.47,43413.0
2018-03-09 12:50:00,39.59,39.63,39.59,39.62,51465.0,26.47,26.4967,26.47,26.4901,51465.0
2018-03-09 13:00:00,39.62,39.64,39.6,39.62,22524.0,26.4901,26.5034,26.4767,26.4901,22524.0
2018-03-09 13:10:00,39.62,39.62,39.58,39.6,26595.0,26.4901,26.4901,26.4633,26.4767,26595.0
2018-03-09 13:20:00,39.59,39.61,39.58,39.59,32229.0,26.47,26.4834,26.4633,26.47,32229.0
2018-03-09 13:30:00,39.6,39.61,39.57,39.59,23392.0,26.4767,26.4834,26.4566,26.47,23392.0
2018-03-09 13:40:00,39.59,39.62,39.59,39.6,40187.0,26.47,26.4901,26.47,26.4767,40187.0
2018-03-09 13:50:00,39.59,39.6,39.58,39.58,21779.0,26.47,26.4767,26.4633,26.4633,21779.0
2018-03-09 14:00:00,39.59,39.61,39.58,39.6,23894.0,26.47,26.4834,26.4633,26.4767,23894.0
2018-03-09 14:10:00,39.61,39.67,39.6,39.66,55132.0,26.4834,26.5235,26.4767,26.5168,55132.0
2018-03-09 14:20:00,39.67,39.67,39.63,39.65,45275.0,26.5235,26.5235,26.4967,26.5101,45275.0
2018-03-09 14:30:00,39.65,39.67,39.63,39.65,48533.0,26.5101,26.5235,26.4967,26.5101,48533.0
2018-03-09 14:40:00,39.66,39.67,39.63,39.66,43397.0,26.5168,26.5235,26.4967,26.5168,43397.0
2018-03-09 14:50:00,39.66,39.67,39.65,39.66,26829.0,26.5168,26.5235,26.5101,26.5168,26829.0
2018-03-09 15:00:00,39.66,39.67,39.63,39.64,43404.0,26.5168,26.5235,26.4967,26.5034,43404.0
2018-03-09 15:10:00,39.64,39.65,39.62,39.63,39063.0,26.5034,26.5101,26.4901,26.4967,39063.0
2018-03-09 15:20:00,39.63,39.64,39.59,39.61,72546.0,26.4967,26.5034,26.47,26.4834,72546.0
2018-03-09 15:30:00,39.61,39.67,39.6,39.65,92067.0,26.4834,26.5235,26.4767,26.5101,92067.0
2018-03-09 15:40:00,39.65,39.67,39.61,39.63,91197.0,26.5101,26.5235,26.4834,26.4967,91197.0
2018-03-09 15:50:00,39.63,39.68,39.63,39.66,215222.0,26.4967,26.5302,26.4967,26.5168,215222.0
2018-03-12 09:30:00,39.68,39.82,39.67,39.72,160839.0,26.5302,26.6238,26.5235,26.5569,160839.0
2018-03-12 09:40:00,39.72,39.84,39.7,39.82,118470.0,26.5569,26.6372,26.5435,26.6238,118470.0
2018-03-12 09:50:00,39.82,39.83,39.74,39.78,131919.0,26.6238,26.6305,26.5703,26.597,131919.0
2018-03-12 10:00:00,39.78,39.79,39.68,39.7,167045.0,26.597,26.6037,26.5302,26.5435,167045.0
2018-03-12 10:10:00,39.7,39.73,39.66,39.69,96302.0,26.5435,26.5636,26.5168,26.5369,96302.0
2018-03-12 10:20:00,39.69,39.72,39.66,39.69,93009.0,26.5369,26.5569,26.5168,26.5369,93009.0
2018-03-12 10:30:00,39.69,39.7,39.64,39.65,96862.0,26.5369,26.5435,26.5034,26.5101,96862.0
2018-03-12 10:40:00,39.65,39.69,39.63,39.66,102227.0,26.5101,26.5369,26.4967,26.5168,102227.0
2018-03-12 10:50:00,39.66,39.67,39.6,39.66,141025.0,26.5168,26.5235,26.4767,26.5168,141025.0
2018-03-12 11:00:00,39.66,39.73,39.66,39.68,156846.0,26.5168,26.5636,26.5168,26.5302,156846.0
2018-03-12 11:10:00,39.68,39.71,39.64,39.67,153569.0,26.5302,26.5502,26.5034,26.5235,153569.0
2018-03-12 11:20:00,39.67,39.68,39.58,39.59,109549.0,26.5235,26.5302,26.4633,26.47,109549.0
2018-03-12 11:30:00,39.59,39.65,39.58,39.64,79415.0,26.47,26.5101,26.4633,26.5034,79415.0
2018-03-12 11:40:00,39.64,39.66,39.62,39.65,140191.0,26.5034,26.5168,26.4901,26.5101,140191.0
2018-03-12 11:50:00,39.64,39.71,39.64,39.68,134204.0,26.5034,26.5502,26.5034,26.5302,134204.0
2018-03-12 12:00:00,39.69,39.75,39.68,39.75,53163.0,26.5369,26.577,26.5302,26.577,53163.0
2018-03-12 12:10:00,39.75,39.84,39.73,39.84,117376.0,26.577,26.6372,26.5636,26.6372,117376.0
2018-03-12 12:20:00,39.83,39.83,39.74,39.79,67483.0,26.6305,26.6305,26.5703,26.6037,67483.0
2018-03-12 12:30:00,39.79,39.84,39.74,39.79,84351.0,26.6037,26.6372,26.5703,26.6037,84351.0
2018-03-12 12:40:00,39.78,39.8,39.75,39.75,34364.0,26.597,26.6104,26.577,26.577,34364.0
2018-03-12 12:50:00,39.76,39.82,39.75,39.8,44751.0,26.5837,26.6238,26.577,26.6104,44751.0
2018-03-12 13:00:00,39.8,39.8,39.76,39.78,25743.0,26.6104,26.6104,26.5837,26.597,25743.0
2018-03-12 13:10:00,39.77,39.8,39.76,39.8,26871.0,26.5904,26.6104,26.5837,26.6104,26871.0
2018-03-12 13:20:00,39.8,39.82,39.77,39.78,29782.0,26.6104,26.6238,26.5904,26.597,29782.0
2018-03-12 13:30:00,39.78,39.82,39.77,39.82,42911.0,26.597,26.6238,26.5904,26.6238,42911.0
2018-03-12 13:40:00,39.83,39.86,39.82,39.84,29399.0,26.6305,26.6505,26.6238,26.6372,29399.0
2018-03-12 13:50:00,39.84,39.86,39.78,39.79,36178.0,26.6372,26.6505,26.597,26.6037,36178.0
2018-03-12 14:00:00,39.8,39.83,39.79,39.82,42901.0,26.6104,26.6305,26.6037,26.6238,42901.0
2018-03-12 14:10:00,39.82,39.85,39.79,39.8,56576.0,26.6238,26.6438,26.6037,26.6104,56576.0
2018-03-12 14:20:00,39.8,39.81,39.77,39.8,39754.0,26.6104,26.6171,26.5904,26.6104,39754.0
2018-03-12 14:30:00,39.8,39.82,39.78,39.82,38850.0,26.6104,26.6238,26.597,26.6238,38850.0
2018-03-12 14:40:00,39.82,39.82,39.77,39.77,60712.0,26.6238,26.6238,26.5904,26.5904,60712.0
2018-03-12 14:50:00,39.77,39.79,39.76,39.78,32969.0,26.5904,26.6037,26.5837,26.597,32969.0
2018-03-12 15:00:00,39.78,39.81,39.77,39.81,33433.0,26.597,26.6171,26.5904,26.6171,33433.0
2018-03-12 15:10:00,39.81,39.82,39.8,39.8,37045.0,26.6171,26.6238,26.6104,26.6104,37045.0
2018-03-12 15:20:00,39.8,39.84,39.8,39.82,47595.0,26.6104,26.6372,26.6104,26.6238,47595.0
2018-03-12 15:30:00,39.81,39.85,39.81,39.84,62152.0,26.6171,26.6438,26.6171,26.6372,62152.0
2018-03-12 15:40:00,39.83,39.88,39.83,39.88,106529.0,26.6305,26.6639,26.6305,26.6639,106529.0
2018-03-12 15:50:00,39.88,39.88,39.83,39.84,286602.0,26.6639,26.6639,26.6305,26.6372,286602.0
2018-03-13 09:30:00,40.08,40.13,40.05,40.1,219294.0,26.7976,26.831,26.7776,26.811,219294.0
2018-03-13 09:40:00,40.09,40.2,40.09,40.16,121840.0,26.8043,26.8778,26.8043,26.8511,121840.0
2018-03-13 09:50:00,40.16,40.2,40.14,40.16,79489.0,26.8511,26.8778,26.8377,26.8511,79489.0
2018-03-13 10:00:00,40.17,40.2,40.08,40.08,80610.0,26.8578,26.8778,26.7976,26.7976,80610.0
2018-03-13 10:10:00,40.08,40.1,39.96,39.98,106388.0,26.7976,26.811,26.7174,26.7308,106388.0
2018-03-13 10:20:00,39.98,40.09,39.97,40.07,70593.0,26.7308,26.8043,26.7241,26.7909,70593.0
2018-03-13 10:30:00,40.08,40.09,39.93,39.94,55123.0,26.7976,26.8043,26.6973,26.704,55123.0
2018-03-13 10:40:00,39.94,39.94,39.81,39.83,65007.0,26.704,26.704,26.6171,26.6305,65007.0
2018-03-13 10:50:00,39.84,39.86,39.71,39.71,212339.0,26.6372,26.6505,26.5502,26.5502,212339.0
2018-03-13 11:00:00,39.71,39.75,39.68,39.7,119090.0,26.5502,26.577,26.5302,26.5435,119090.0
2018-03-13 11:10:00,39.7,39.73,39.66,39.72,136080.0,26.5435,26.5636,26.5168,26.5569,136080.0
2018-03-13 11:20:00,39.71,39.76,39.68,39.76,52453.0,26.5502,26.5837,26.5302,26.5837,52453.0
2018-03-13 11:30:00,39.76,39.8,39.71,39.76,71755.0,26.5837,26.6104,26.5502,26.5837,71755.0
2018-03-13 11:40:00,39.76,39.82,39.74,39.79,45149.0,26.5837,26.6238,26.5703,26.6037,45149.0
2018-03-13 11:50:00,39.79,39.8,39.74,39.77,33611.0,26.6037,26.6104,26.5703,26.5904,33611.0
2018-03-13 12:00:00,39.77,39.77,39.66,39.66,60183.0,26.5904,26.5904,26.5168,26.5168,60183.0
2018-03-13 12:10:00,39.66,39.77,39.66,39.76,69898.0,26.5168,26.5904,26.5168,26.5837,69898.0
2018-03-13 12:20:00,39.76,39.76,39.67,39.69,22569.0,26.5837,26.5837,26.5235,26.5369,22569.0
2018-03-13 12:30:00,39.69,39.79,39.69,39.74,112147.0,26.5369,26.6037,26.5369,26.5703,112147.0
2018-03-13 12:40:00,39.73,39.75,39.69,39.72,28110.0,26.5636,26.577,26.5369,26.5569,28110.0
2018-03-13 12:50:00,39.72,39.77,39.72,39.73,24906.0,26.5569,26.5904,26.5569,26.5636,24906.0
2018-03-13 13:00:00,39.73,39.76,39.72,39.74,20915.0,26.5636,26.5837,26.5569,26.5703,20915.0
2018-03-13 13:10:00,39.74,39.76,39.72,39.72,19692.0,26.5703,26.5837,26.5569,26.5569,19692.0
2018-03-13 13:20:00,39.71,39.73,39.67,39.68,18786.0,26.5502,26.5636,26.5235,26.5302,18786.0
2018-03-13 13:30:00,39.68,39.68,39.64,39.64,26162.0,26.5302,26.5302,26.5034,26.5034,26162.0
2018-03-13 13:40:00,39.65,39.66,39.57,39.58,55963.0,26.5101,26.5168,26.4566,26.4633,55963.0
2018-03-13 13:50:00,39.58,39.6,39.55,39.59,74596.0,26.4633,26.4767,26.4433,26.47,74596.0
2018-03-13 14:00:00,39.59,39.62,39.58,39.58,36823.0,26.47,26.4901,26.4633,26.4633,36823.0
2018-03-13 14:10:00,39.59,39.61,39.56,39.6,36836.0,26.47,26.4834,26.4499,26.4767,36836.0
2018-03-13 14:20:00,39.59,39.62,39.58,39.61,40133.0,26.47,26.4901,26.4633,26.4834,40133.0
2018-03-13 14:30:00,39.61,39.65,39.6,39.64,29988.0,26.4834,26.5101,26.4767,26.5034,29988.0
2018-03-13 14:40:00,39.64,39.64,39.56,39.56,69691.0,26.5034,26.5034,26.4499,26.4499,69691.0
2018-03-13 14:50:00,39.56,39.6,39.52,39.6,55734.0,26.4499,26.4767,26.4232,26.4767,55734.0
2018-03-13 15:00:00,39.59,39.61,39.51,39.54,60447.0,26.47,26.4834,26.4165,26.4366,60447.0
2018-03-13 15:10:00,39.54,39.55,39.51,39.52,52894.0,26.4366,26.4433,26.4165,26.4232,52894.0
2018-03-13 15:20:00,39.52,39.53,39.5,39.51,51741.0,26.4232,26.4299,26.4098,26.4165,51741.0
2018-03-13 15:30:00,39.51,39.55,39.48,39.48,86979.0,26.4165,26.4433,26.3965,26.3965,86979.0
2018-03-13 15:40:00,39.48,39.51,39.46,39.46,98077.0,26.3965,26.4165,26.3831,26.3831,98077.0
2018-03-13 15:50:00,39.47,39.56,39.46,39.54,153294.0,26.3898,26.4499,26.3831,26.4366,153294.0
2018-03-14 09:30:00,39.42,39.48,39.32,39.34,278450.0,26.3563,26.3965,26.2895,26.3029,278450.0
2018-03-14 09:40:00,39.34,39.4,39.31,39.34,175548.0,26.3029,26.343,26.2828,26.3029,175548.0
2018-03-14 09:50:00,39.34,39.49,39.34,39.36,248062.0,26.3029,26.4031,26.3029,26.3162,248062.0
2018-03-14 10:00:00,39.37,39.39,39.32,39.36,135278.0,26.3229,26.3363,26.2895,26.3162,135278.0
2018-03-14 10:10:00,39.36,39.38,39.24,39.25,80732.0,26.3162,26.3296,26.236,26.2427,80732.0
2018-03-14 10:20:00,39.24,39.34,39.19,39.33,165287.0,26.236,26.3029,26.2026,26.2962,165287.0
2018-03-14 10:30:00,39.31,39.4,39.2,39.26,382848.0,26.2828,26.343,26.2092,26.2494,382848.0
2018-03-14 10:40:00,39.26,39.3,39.21,39.23,295888.0,26.2494,26.2761,26.2159,26.2293,295888.0
2018-03-14 10:50:00,39.23,39.27,39.19,39.2,119539.0,26.2293,26.256,26.2026,26.2092,119539.0
2018-03-14 11:00:00,39.21,39.22,39.06,39.09,309308.0,26.2159,26.2226,26.1156,26.1357,309308.0
2018-03-14 11:10:00,39.09,39.15,39.0,39.04,376009.0,26.1357,26.1758,26.0755,26.1023,376009.0
2018-03-14 11:20:00,39.05,39.05,38.94,39.02,261503.0,26.109,26.109,26.0354,26.0889,261503.0
2018-03-14 11:30:00,39.02,39.06,38.87,38.88,211103.0,26.0889,26.1156,25.9886,25.9953,211103.0
2018-03-14 11:40:00,38.88,38.95,38.82,38.83,175807.0,25.9953,26.0421,25.9552,25.9619,175807.0
2018-03-14 11:50:00,38.83,38.92,38.83,38.9,161792.0,25.9619,26.022,25.9619,26.0087,161792.0
2018-03-14 12:00:00,38.9,38.99,38.85,38.86,151501.0,26.0087,26.0688,25.9752,25.9819,151501.0
2018-03-14 12:10:00,38.86,39.0,38.83,38.96,114346.0,25.9819,26.0755,25.9619,26.0488,114346.0
2018-03-14 12:20:00,38.96,38.98,38.88,38.93,101134.0,26.0488,26.0622,25.9953,26.0287,101134.0
2018-03-14 12:30:00,38.94,38.94,38.85,38.9,129036.0,26.0354,26.0354,25.9752,26.0087,129036.0
2018-03-14 12:40:00,38.9,38.93,38.85,38.86,113687.0,26.0087,26.0287,25.9752,25.9819,113687.0
2018-03-14 12:50:00,38.85,38.88,38.83,38.86,57594.0,25.9752,25.9953,25.9619,25.9819,57594.0
2018-03-14 13:00:00,38.85,38.9,38.82,38.87,45716.0,25.9752,26.0087,25.9552,25.9886,45716.0
2018-03-14 13:10:00,38.87,38.9,38.85,38.89,32596.0,25.9886,26.0087,25.9752,26.002,32596.0
2018-03-14 13:20:00,38.9,38.93,38.89,38.92,36613.0,26.0087,26.0287,26.002,26.022,36613.0
2018-03-14 13:30:00,38.92,38.96,38.92,38.96,32052.0,26.022,26.0488,26.022,26.0488,32052.0
2018-03-14 13:40:00,38.96,38.96,38.94,38.96,53645.0,26.0488,26.0488,26.0354,26.0488,53645.0
2018-03-14 13:50:00,38.96,38.99,38.9,38.91,103691.0,26.0488,26.0688,26.0087,26.0154,103691.0
2018-03-14 14:00:00,38.91,38.92,38.89,38.91,127847.0,26.0154,26.022,26.002,26.0154,127847.0
2018-03-14 14:10:00,38.91,38.92,38.89,38.89,62155.0,26.0154,26.022,26.002,26.002,62155.0
2018-03-14 14:20:00,38.89,38.93,38.89,38.93,74655.0,26.002,26.0287,26.002,26.0287,74655.0
2018-03-14 14:30:00,38.93,38.98,38.9,38.91,67271.0,26.0287,26.0622,26.0087,26.0154,67271.0
2018-03-14 14:40:00,38.91,38.93,38.87,38.93,98096.0,26.0154,26.0287,25.9886,26.0287,98096.0
2018-03-14 14:50:00,38.92,38.95,38.91,38.93,48976.0,26.022,26.0421,26.0154,26.0287,48976.0
2018-03-14 15:00:00,38.93,38.94,38.89,38.9,51026.0,26.0287,26.0354,26.002,26.0087,51026.0
2018-03-14 15:10:00,38.89,38.91,38.85,38.88,101627.0,26.002,26.0154,25.9752,25.9953,101627.0
2018-03-14 15:20:00,38.87,38.9,38.85,38.86,68094.0,25.9886,26.0087,25.9752,25.9819,68094.0
2018-03-14 15:30:00,38.86,38.87,38.81,38.84,157483.0,25.9819,25.9886,25.9485,25.9685,157483.0
2018-03-14 15:40:00,38.83,38.89,38.83,38.87,205585.0,25.9619,26.002,25.9619,25.9886,205585.0
2018-03-14 15:50:00,38.87,38.89,38.86,38.88,284728.0,25.9886,26.002,25.9819,25.9953,284728.0
2018-03-15 09:30:00,38.92,38.95,38.88,38.89,119404.0,26.022,26.0421,25.9953,26.002,119404.0
2018-03-15 09:40:00,38.89,38.89,38.83,38.87,62950.0,26.002,26.002,25.9619,25.9886,62950.0
2018-03-15 09:50:00,38.86,38.97,38.85,38.91,63704.0,25.9819,26.0555,25.9752,26.0154,63704.0
2018-03-15 10:00:00,38.91,38.98,38.9,38.97,54925.0,26.0154,26.0622,26.0087,26.0555,54925.0
2018-03-15 10:10:00,38.97,39.02,38.87,38.88,135453.0,26.0555,26.0889,25.9886,25.9953,135453.0
2018-03-15 10:20:00,38.87,38.98,38.87,38.98,32638.0,25.9886,26.0622,25.9886,26.0622,32638.0
2018-03-15 10:30:00,38.98,39.05,38.98,39.01,48672.0,26.0622,26.109,26.0622,26.0822,48672.0
2018-03-15 10:40:00,39.01,39.05,38.98,39.02,62654.0,26.0822,26.109,26.0622,26.0889,62654.0
2018-03-15 10:50:00,39.02,39.06,38.98,39.05,54800.0,26.0889,26.1156,26.0622,26.109,54800.0
2018-03-15 11:00:00,39.05,39.13,39.04,39.08,81200.0,26.109,26.1624,26.1023,26.129,81200.0
2018-03-15 11:10:00,39.08,39.14,39.05,39.06,78056.0,26.129,26.1691,26.109,26.1156,78056.0
2018-03-15 11:20:00,39.06,39.09,38.99,39.03,205069.0,26.1156,26.1357,26.0688,26.0956,205069.0
2018-03-15 11:30:00,39.03,39.03,38.93,38.95,167641.0,26.0956,26.0956,26.0287,26.0421,167641.0
2018-03-15 11:40:00,38.95,38.95,38.82,38.87,186406.0,26.0421,26.0421,25.9552,25.9886,186406.0
2018-03-15 11:50:00,38.87,38.89,38.75,38.83,152613.0,25.9886,26.002,25.9084,25.9619,152613.0
2018-03-15 12:00:00,38.84,38.96,38.83,38.94,70082.0,25.9685,26.0488,25.9619,26.0354,70082.0
2018-03-15 12:10:00,38.94,38.95,38.87,38.88,100647.0,26.0354,26.0421,25.9886,25.9953,100647.0
2018-03-15 12:20:00,38.89,38.93,38.84,38.88,100352.0,26.002,26.0287,25.9685,25.9953,100352.0
2018-03-15 12:30:00,38.88,38.92,38.82,38.85,278882.0,25.9953,26.022,25.9552,25.9752,278882.0
2018-03-15 12:40:00,38.84,38.91,38.84,38.89,42878.0,25.9685,26.0154,25.9685,26.002,42878.0
2018-03-15 12:50:00,38.89,38.92,38.87,38.88,45901.0,26.002,26.022,25.9886,25.9953,45901.0
2018-03-15 13:00:00,38.88,38.92,38.86,38.91,37901.0,25.9953,26.022,25.9819,26.0154,37901.0
2018-03-15 13:10:00,38.9,38.91,38.87,38.89,33458.0,26.0087,26.0154,25.9886,26.002,33458.0
2018-03-15 13:20:00,38.88,38.97,38.88,38.94,42613.0,25.9953,26.0555,25.9953,26.0354,42613.0
2018-03-15 13:30:00,38.94,38.97,38.91,38.93,44394.0,26.0354,26.0555,26.0154,26.0287,44394.0
2018-03-15 13:40:00,38.92,38.93,38.89,38.91,40723.0,26.022,26.0287,26.002,26.0154,40723.0
2018-03-15 13:50:00,38.9,38.93,38.85,38.87,34687.0,26.0087,26.0287,25.9752,25.9886,34687.0
2018-03-15 14:00:00,38.87,38.88,38.83,38.86,31445.0,25.9886,25.9953,25.9619,25.9819,31445.0
2018-03-15 14:10:00,38.86,38.87,38.84,38.86,32766.0,25.9819,25.9886,25.9685,25.9819,32766.0
2018-03-15 14:20:00,38.86,38.88,38.82,38.84,44044.0,25.9819,25.9953,25.9552,25.9685,44044.0
2018-03-15 14:30:00,38.83,38.85,38.81,38.82,30346.0,25.9619,25.9752,25.9485,25.9552,30346.0
2018-03-15 14:40:00,38.82,38.89,38.81,38.87,40848.0,25.9552,26.002,25.9485,25.9886,40848.0
2018-03-15 14:50:00,38.87,38.93,38.85,38.93,51237.0,25.9886,26.0287,25.9752,26.0287,51237.0
2018-03-15 15:00:00,38.93,38.97,38.92,38.96,68518.0,26.0287,26.0555,26.022,26.0488,68518.0
2018-03-15 15:10:00,38.96,39.01,38.95,38.98,123685.0,26.0488,26.0822,26.0421,26.0622,123685.0
2018-03-15 15:20:00,39.0,39.04,38.99,39.03,111179.0,26.0755,26.1023,26.0688,26.0956,111179.0
2018-03-15 15:30:00,39.03,39.05,39.02,39.02,86524.0,26.0956,26.109,26.0889,26.0889,86524.0
2018-03-15 15:40:00,39.02,39.08,39.02,39.08,116184.0,26.0889,26.129,26.0889,26.129,116184.0
2018-03-15 15:50:00,39.07,39.08,39.03,39.03,210485.0,26.1223,26.129,26.0956,26.0956,210485.0
2018-03-16 09:30:00,39.11,39.17,39.07,39.09,177299.0,26.1491,26.1892,26.1223,26.1357,177299.0
2018-03-16 09:40:00,39.09,39.2,39.08,39.17,142025.0,26.1357,26.2092,26.129,26.1892,142025.0
2018-03-16 09:50:00,39.16,39.19,39.12,39.17,94153.0,26.1825,26.2026,26.1558,26.1892,94153.0
2018-03-16 10:00:00,39.18,39.21,39.16,39.19,97247.0,26.1959,26.2159,26.1825,26.2026,97247.0
2018-03-16 10:10:00,39.19,39.22,39.14,39.15,102098.0,26.2026,26.2226,26.1691,26.1758,102098.0
2018-03-16 10:20:00,39.14,39.21,39.12,39.2,72112.0,26.1691,26.2159,26.1558,26.2092,72112.0
2018-03-16 10:30:00,39.2,39.24,39.18,39.23,128743.0,26.2092,26.236,26.1959,26.2293,128743.0
2018-03-16 10:40:00,39.23,39.26,39.19,39.26,83294.0,26.2293,26.2494,26.2026,26.2494,83294.0
2018-03-16 10:50:00,39.27,39.32,39.26,39.27,84406.0,26.256,26.2895,26.2494,26.256,84406.0
2018-03-16 11:00:00,39.27,39.34,39.25,39.3,51313.0,26.256,26.3029,26.2427,26.2761,51313.0
2018-03-16 11:10:00,39.29,39.32,39.25,39.32,54049.0,26.2694,26.2895,26.2427,26.2895,54049.0
2018-03-16 11:20:00,39.31,39.44,39.28,39.4,102807.0,26.2828,26.3697,26.2627,26.343,102807.0
2018-03-16 11:30:00,39.4,39.51,39.39,39.45,105357.0,26.343,26.4165,26.3363,26.3764,105357.0
2018-03-16 11:40:00,39.45,39.51,39.41,39.48,107911.0,26.3764,26.4165,26.3497,26.3965,107911.0
2018-03-16 11:50:00,39.48,39.49,39.4,39.4,104038.0,26.3965,26.4031,26.343,26.343,104038.0
2018-03-16 12:00:00,39.41,39.47,39.41,39.43,65352.0,26.3497,26.3898,26.3497,26.363,65352.0
2018-03-16 12:10:00,39.44,39.5,39.42,39.47,52261.0,26.3697,26.4098,26.3563,26.3898,52261.0
2018-03-16 12:20:00,39.48,39.51,39.45,39.45,81409.0,26.3965,26.4165,26.3764,26.3764,81409.0
2018-03-16 12:30:00,39.45,39.6,39.4,39.54,400042.0,26.3764,26.4767,26.343,26.4366,400042.0
2018-03-16 12:40:00,39.55,39.62,39.54,39.59,97451.0,26.4433,26.4901,26.4366,26.47,97451.0
2018-03-16 12:50:00,39.6,39.6,39.5,39.52,104314.0,26.4767,26.4767,26.4098,26.4232,104314.0
2018-03-16 13:00:00,39.53,39.54,39.5,39.53,30892.0,26.4299,26.4366,26.4098,26.4299,30892.0
2018-03-16 13:10:00,39.53,39.54,39.49,39.51,36633.0,26.4299,26.4366,26.4031,26.4165,36633.0
2018-03-16 13:20:00,39.5,39.51,39.45,39.48,33812.0,26.4098,26.4165,26.3764,26.3965,33812.0
2018-03-16 13:30:00,39.47,39.52,39.47,39.5,33360.0,26.3898,26.4232,26.3898,26.4098,33360.0
2018-03-16 13:40:00,39.5,39.51,39.48,39.5,60054.0,26.4098,26.4165,26.3965,26.4098,60054.0
2018-03-16 13:50:00,39.5,39.5,39.43,39.48,43985.0,26.4098,26.4098,26.363,26.3965,43985.0
2018-03-16 14:00:00,39.48,39.48,39.42,39.44,54817.0,26.3965,26.3965,26.3563,26.3697,54817.0
2018-03-16 14:10:00,39.44,39.47,39.44,39.47,19706.0,26.3697,26.3898,26.3697,26.3898,19706.0
2018-03-16 14:20:00,39.47,39.5,39.45,39.46,27397.0,26.3898,26.4098,26.3764,26.3831,27397.0
2018-03-16 14:30:00,39.45,39.47,39.45,39.46,27473.0,26.3764,26.3898,26.3764,26.3831,27473.0
2018-03-16 14:40:00,39.45,39.48,39.45,39.47,33377.0,26.3764,26.3965,26.3764,26.3898,33377.0
2018-03-16 14:50:00,39.48,39.48,39.46,39.48,37543.0,26.3965,26.3965,26.3831,26.3965,37543.0
2018-03-16 15:00:00,39.48,39.49,39.46,39.48,39644.0,26.3965,26.4031,26.3831,26.3965,39644.0
2018-03-16 15:10:00,39.48,39.49,39.44,39.45,54101.0,26.3965,26.4031,26.3697,26.3764,54101.0
2018-03-16 15:20:00,39.45,39.47,39.43,39.47,32524.0,26.3764,26.3898,26.363,26.3898,32524.0
2018-03-16 15:30:00,39.47,39.5,39.46,39.48,83600.0,26.3898,26.4098,26.3831,26.3965,83600.0
2018-03-16 15:40:00,39.48,39.52,39.47,39.49,133507.0,26.3965,26.4232,26.3898,26.4031,133507.0
2018-03-16 15:50:00,39.49,39.52,39.47,39.47,258725.0,26.4031,26.4232,26.3898,26.3898,258725.0
2018-03-19 09:30:00,39.22,39.24,39.11,39.12,153307.0,26.2226,26.236,26.1491,26.1558,153307.0
2018-03-19 09:40:00,39.12,39.13,38.99,39.07,151830.0,26.1558,26.1624,26.0688,26.1223,151830.0
2018-03-19 09:50:00,39.06,39.08,38.98,39.0,113776.0,26.1156,26.129,26.0622,26.0755,113776.0
2018-03-19 10:00:00,38.99,39.0,38.9,38.91,84054.0,26.0688,26.0755,26.0087,26.0154,84054.0
2018-03-19 10:10:00,38.9,38.94,38.84,38.93,111408.0,26.0087,26.0354,25.9685,26.0287,111408.0
2018-03-19 10:20:00,38.93,39.04,38.88,39.0,99688.0,26.0287,26.1023,25.9953,26.0755,99688.0
2018-03-19 10:30:00,39.01,39.08,38.97,39.02,85948.0,26.0822,26.129,26.0555,26.0889,85948.0
2018-03-19 10:40:00,39.02,39.03,38.94,38.99,89687.0,26.0889,26.0956,26.0354,26.0688,89687.0
2018-03-19 10:50:00,38.98,39.0,38.86,38.94,62408.0,26.0622,26.0755,25.9819,26.0354,62408.0
2018-03-19 11:00:00,38.93,38.97,38.91,38.94,52324.0,26.0287,26.0555,26.0154,26.0354,52324.0
2018-03-19 11:10:00,38.94,38.95,38.88,38.93,73146.0,26.0354,26.0421,25.9953,26.0287,73146.0
2018-03-19 11:20:00,38.93,38.93,38.86,38.91,102035.0,26.0287,26.0287,25.9819,26.0154,102035.0
2018-03-19 11:30:00,38.91,38.92,38.84,38.87,92783.0,26.0154,26.022,25.9685,25.9886,92783.0
2018-03-19 11:40:00,38.86,38.86,38.78,38.82,134764.0,25.9819,25.9819,25.9284,25.9552,134764.0
2018-03-19 11:50:00,38.82,38.88,38.76,38.78,81861.0,25.9552,25.9953,25.9151,25.9284,81861.0
2018-03-19 12:00:00,38.78,38.86,38.75,38.81,80120.0,25.9284,25.9819,25.9084,25.9485,80120.0
2018-03-19 12:10:00,38.81,38.81,38.74,38.75,82402.0,25.9485,25.9485,25.9017,25.9084,82402.0
2018-03-19 12:20:00,38.75,38.78,38.68,38.76,111933.0,25.9084,25.9284,25.8616,25.9151,111933.0
2018-03-19 12:30:00,38.77,38.79,38.68,38.76,125477.0,25.9217,25.9351,25.8616,25.9151,125477.0
2018-03-19 12:40:00,38.74,38.76,38.65,38.68,107366.0,25.9017,25.9151,25.8415,25.8616,107366.0
2018-03-19 12:50:00,38.68,38.74,38.67,38.71,46770.0,25.8616,25.9017,25.8549,25.8816,46770.0
2018-03-19 13:00:00,38.71,38.73,38.65,38.66,97659.0,25.8816,25.895,25.8415,25.8482,97659.0
2018-03-19 13:10:00,38.66,38.69,38.62,38.64,122443.0,25.8482,25.8683,25.8215,25.8348,122443.0
2018-03-19 13:20:00,38.63,38.65,38.57,38.6,68839.0,25.8281,25.8415,25.788,25.8081,68839.0
2018-03-19 13:30:00,38.59,38.68,38.56,38.68,114987.0,25.8014,25.8616,25.7813,25.8616,114987.0
2018-03-19 13:40:00,38.68,38.76,38.66,38.75,56813.0,25.8616,25.9151,25.8482,25.9084,56813.0
2018-03-19 13:50:00,38.74,38.8,38.72,38.8,164543.0,25.9017,25.9418,25.8883,25.9418,164543.0
2018-03-19 14:00:00,38.79,38.83,38.76,38.76,71862.0,25.9351,25.9619,25.9151,25.9151,71862.0
2018-03-19 14:10:00,38.76,38.77,38.69,38.69,50061.0,25.9151,25.9217,25.8683,25.8683,50061.0
2018-03-19 14:20:00,38.7,38.7,38.65,38.7,54330.0,25.8749,25.8749,25.8415,25.8749,54330.0
2018-03-19 14:30:00,38.69,38.7,38.63,38.64,91504.0,25.8683,25.8749,25.8281,25.8348,91504.0
2018-03-19 14:40:00,38.64,38.72,38.61,38.69,54285.0,25.8348,25.8883,25.8148,25.8683,54285.0
2018-03-19 14:50:00,38.69,38.73,38.66,38.7,53564.0,25.8683,25.895,25.8482,25.8749,53564.0
2018-03-19 15:00:00,38.7,38.7,38.64,38.65,54559.0,25.8749,25.8749,25.8348,25.8415,54559.0
2018-03-19 15:10:00,38.66,38.7,38.63,38.69,74384.0,25.8482,25.8749,25.8281,25.8683,74384.0
2018-03-19 15:20:00,38.69,38.71,38.65,38.66,95934.0,25.8683,25.8816,25.8415,25.8482,95934.0
2018-03-19 15:30:00,38.65,38.71,38.64,38.69,141474.0,25.8415,25.8816,25.8348,25.8683,141474.0
2018-03-19 15:40:00,38.69,38.74,38.68,38.69,168506.0,25.8683,25.9017,25.8616,25.8683,168506.0
2018-03-19 15:50:00,38.69,38.77,38.68,38.76,328628.0,25.8683,25.9217,25.8616,25.9151,328628.0
2018-03-20 09:30:00,38.64,38.83,38.63,38.78,526127.0,25.8348,25.9619,25.8281,25.9284,526127.0
2018-03-20 09:40:00,38.78,38.89,38.78,38.84,235350.0,25.9284,26.002,25.9284,25.9685,235350.0
2018-03-20 09:50:00,38.84,38.88,38.78,38.79,198965.0,25.9685,25.9953,25.9284,25.9351,198965.0
2018-03-20 10:00:00,38.8,38.88,38.78,38.86,154066.0,25.9418,25.9953,25.9284,25.9819,154066.0
2018-03-20 10:10:00,38.85,38.9,38.83,38.86,95401.0,25.9752,26.0087,25.9619,25.9819,95401.0
2018-03-20 10:20:00,38.87,38.97,38.86,38.96,145495.0,25.9886,26.0555,25.9819,26.0488,145495.0
2018-03-20 10:30:00,38.96,38.99,38.92,38.96,82507.0,26.0488,26.0688,26.022,26.0488,82507.0
2018-03-20 10:40:00,38.97,39.04,38.97,39.01,64294.0,26.0555,26.1023,26.0555,26.0822,64294.0
2018-03-20 10:50:00,39.0,39.06,39.0,39.03,174885.0,26.0755,26.1156,26.0755,26.0956,174885.0
2018-03-20 11:00:00,39.04,39.13,39.01,39.07,214410.0,26.1023,26.1624,26.0822,26.1223,214410.0
2018-03-20 11:10:00,39.07,39.11,39.06,39.09,168082.0,26.1223,26.1491,26.1156,26.1357,168082.0
2018-03-20 11:20:00,39.1,39.15,39.1,39.13,149100.0,26.1424,26.1758,26.1424,26.1624,149100.0
2018-03-20 11:30:00,39.13,39.19,39.1,39.18,147577.0,26.1624,26.2026,26.1424,26.1959,147577.0
2018-03-20 11:40:00,39.17,39.18,39.07,39.09,148028.0,26.1892,26.1959,26.1223,26.1357,148028.0
2018-03-20 11:50:00,39.09,39.1,39.02,39.02,145514.0,26.1357,26.1424,26.0889,26.0889,145514.0
2018-03-20 12:00:00,39.02,39.11,38.98,39.08,140643.0,26.0889,26.1491,26.0622,26.129,140643.0
2018-03-20 12:10:00,39.09,39.14,39.08,39.11,74768.0,26.1357,26.1691,26.129,26.1491,74768.0
2018-03-20 12:20:00,39.1,39.13,39.02,39.02,95808.0,26.1424,26.1624,26.0889,26.0889,95808.0
2018-03-20 12:30:00,39.03,39.05,38.88,38.98,242221.0,26.0956,26.109,25.9953,26.0622,242221.0
2018-03-20 12:40:00,38.99,39.0,38.93,38.98,90550.0,26.0688,26.0755,26.0287,26.0622,90550.0
2018-03-20 12:50:00,38.98,38.98,38.9,38.96,81254.0,26.0622,26.0622,26.0087,26.0488,81254.0
2018-03-20 13:00:00,38.96,38.98,38.95,38.97,37284.0,26.0488,26.0622,26.0421,26.0555,37284.0
2018-03-20 13:10:00,38.98,39.02,38.97,39.01,57229.0,26.0622,26.0889,26.0555,26.0822,57229.0
2018-03-20 13:20:00,39.01,39.03,39.0,39.01,30431.0,26.0822,26.0956,26.0755,26.0822,30431.0
2018-03-20 13:30:00,39.01,39.03,38.99,39.03,87975.0,26.0822,26.0956,26.0688,26.0956,87975.0
2018-03-20 13:40:00,39.03,39.04,39.01,39.04,35425.0,26.0956,26.1023,26.0822,26.1023,35425.0
2018-03-20 13:50:00,39.03,39.05,39.02,39.04,30601.0,26.0956,26.109,26.0889,26.1023,30601.0
2018-03-20 14:00:00,39.04,39.07,39.02,39.05,33710.0,26.1023,26.1223,26.0889,26.109,33710.0
2018-03-20 14:10:00,39.06,39.07,39.03,39.07,59813.0,26.1156,26.1223,26.0956,26.1223,59813.0
2018-03-20 14:20:00,39.06,39.07,39.03,39.04,70375.0,26.1156,26.1223,26.0956,26.1023,70375.0
2018-03-20 14:30:00,39.05,39.09,39.04,39.08,65788.0,26.109,26.1357,26.1023,26.129,65788.0
2018-03-20 14:40:00,39.09,39.11,39.06,39.11,84745.0,26.1357,26.1491,26.1156,26.1491,84745.0
2018-03-20 14:50:00,39.1,39.11,39.06,39.08,55194.0,26.1424,26.1491,26.1156,26.129,55194.0
2018-03-20 15:00:00,39.07,39.1,39.07,39.07,55826.0,26.1223,26.1424,26.1223,26.1223,55826.0
2018-03-20 15:10:00,39.08,39.09,39.04,39.04,96156.0,26.129,26.1357,26.1023,26.1023,96156.0
2018-03-20 15:20:00,39.05,39.08,39.04,39.07,58793.0,26.109,26.129,26.1023,26.1223,58793.0
2018-03-20 15:30:00,39.07,39.1,39.06,39.07,205078.0,26.1223,26.1424,26.1156,26.1223,205078.0
2018-03-20 15:40:00,39.07,39.08,39.05,39.08,142151.0,26.1223,26.129,26.109,26.129,142151.0
2018-03-20 15:50:00,39.07,39.08,39.02,39.05,278212.0,26.1223,26.129,26.0889,26.109,278212.0
2018-03-21 09:30:00,39.05,39.19,39.0,39.17,273016.0,26.109,26.2026,26.0755,26.1892,273016.0
2018-03-21 09:40:00,39.16,39.22,39.14,39.18,231286.0,26.1825,26.2226,26.1691,26.1959,231286.0
2018-03-21 09:50:00,39.18,39.22,39.18,39.2,242951.0,26.1959,26.2226,26.1959,26.2092,242951.0
2018-03-21 10:00:00,39.2,39.24,39.19,39.24,190452.0,26.2092,26.236,26.2026,26.236,190452.0
2018-03-21 10:10:00,39.23,39.26,39.2,39.24,85181.0,26.2293,26.2494,26.2092,26.236,85181.0
2018-03-21 10:20:00,39.24,39.29,39.23,39.28,107518.0,26.236,26.2694,26.2293,26.2627,107518.0
2018-03-21 10:30:00,39.28,39.43,39.28,39.4,320361.0,26.2627,26.363,26.2627,26.343,320361.0
2018-03-21 10:40:00,39.4,39.5,39.35,39.5,223243.0,26.343,26.4098,26.3095,26.4098,223243.0
2018-03-21 10:50:00,39.5,39.59,39.5,39.56,176002.0,26.4098,26.47,26.4098,26.4499,176002.0
2018-03-21 11:00:00,39.56,39.58,39.52,39.55,128692.0,26.4499,26.4633,26.4232,26.4433,128692.0
2018-03-21 11:10:00,39.55,39.61,39.54,39.61,144346.0,26.4433,26.4834,26.4366,26.4834,144346.0
2018-03-21 11:20:00,39.61,39.75,39.6,39.75,200471.0,26.4834,26.577,26.4767,26.577,200471.0
2018-03-21 11:30:00,39.75,39.9,39.74,39.84,285467.0,26.577,26.6773,26.5703,26.6372,285467.0
2018-03-21 11:40:00,39.84,39.86,39.74,39.78,129827.0,26.6372,26.6505,26.5703,26.597,129827.0
2018-03-21 11:50:00,39.78,39.84,39.78,39.82,133169.0,26.597,26.6372,26.597,26.6238,133169.0
2018-03-21 12:00:00,39.82,39.86,39.78,39.83,129884.0,26.6238,26.6505,26.597,26.6305,129884.0
2018-03-21 12:10:00,39.82,39.94,39.82,39.94,242578.0,26.6238,26.704,26.6238,26.704,242578.0
2018-03-21 12:20:00,39.94,39.96,39.85,39.87,102017.0,26.704,26.7174,26.6438,26.6572,102017.0
2018-03-21 12:30:00,39.88,39.94,39.85,39.91,151992.0,26.6639,26.704,26.6438,26.684,151992.0
2018-03-21 12:40:00,39.91,39.98,39.91,39.97,139710.0,26.684,26.7308,26.684,26.7241,139710.0
2018-03-21 12:50:00,39.97,40.03,39.95,40.03,128792.0,26.7241,26.7642,26.7107,26.7642,128792.0
2018-03-21 13:00:00,40.02,40.06,39.97,39.97,158926.0,26.7575,26.7842,26.7241,26.7241,158926.0
2018-03-21 13:10:00,39.97,39.99,39.95,39.95,74238.0,26.7241,26.7374,26.7107,26.7107,74238.0
2018-03-21 13:20:00,39.96,40.01,39.95,39.98,93378.0,26.7174,26.7508,26.7107,26.7308,93378.0
2018-03-21 13:30:00,39.98,40.02,39.96,40.01,96606.0,26.7308,26.7575,26.7174,26.7508,96606.0
2018-03-21 13:40:00,40.01,40.01,39.96,40.0,93389.0,26.7508,26.7508,26.7174,26.7441,93389.0
2018-03-21 13:50:00,39.99,40.07,39.99,40.07,134164.0,26.7374,26.7909,26.7374,26.7909,134164.0
2018-03-21 14:00:00,40.07,40.19,39.92,40.17,175025.0,26.7909,26.8712,26.6906,26.8578,175025.0
2018-03-21 14:10:00,40.18,40.29,40.14,40.18,187119.0,26.8645,26.938,26.8377,26.8645,187119.0
2018-03-21 14:20:00,40.18,40.2,40.07,40.1,128812.0,26.8645,26.8778,26.7909,26.811,128812.0
2018-03-21 14:30:00,40.09,40.15,40.05,40.06,194735.0,26.8043,26.8444,26.7776,26.7842,194735.0
2018-03-21 14:40:00,40.05,40.12,40.05,40.07,128808.0,26.7776,26.8244,26.7776,26.7909,128808.0
2018-03-21 14:50:00,40.08,40.12,39.98,40.11,203907.0,26.7976,26.8244,26.7308,26.8177,203907.0
2018-03-21 15:00:00,40.1,40.19,40.08,40.19,137347.0,26.811,26.8712,26.7976,26.8712,137347.0
2018-03-21 15:10:00,40.19,40.28,40.16,40.24,203403.0,26.8712,26.9313,26.8511,26.9046,203403.0
2018-03-21 15:20:00,40.25,40.3,40.21,40.22,231698.0,26.9113,26.9447,26.8845,26.8912,231698.0
2018-03-21 15:30:00,40.22,40.3,40.21,40.27,173867.0,26.8912,26.9447,26.8845,26.9247,173867.0
2018-03-21 15:40:00,40.27,40.27,40.21,40.23,237341.0,26.9247,26.9247,26.8845,26.8979,237341.0
2018-03-21 15:50:00,40.23,40.23,40.15,40.16,338193.0,26.8979,26.8979,26.8444,26.8511,338193.0
2018-03-22 09:30:00,39.58,39.6,39.46,39.57,368160.0,26.4633,26.4767,26.3831,26.4566,368160.0
2018-03-22 09:40:00,39.56,39.59,39.49,39.5,202972.0,26.4499,26.47,26.4031,26.4098,202972.0
2018-03-22 09:50:00,39.51,39.51,39.35,39.4,197631.0,26.4165,26.4165,26.3095,26.343,197631.0
2018-03-22 10:00:00,39.39,39.41,39.31,39.34,153558.0,26.3363,26.3497,26.2828,26.3029,153558.0
2018-03-22 10:10:00,39.34,39.48,39.32,39.43,160745.0,26.3029,26.3965,26.2895,26.363,160745.0
2018-03-22 10:20:00,39.42,39.47,39.39,39.4,114783.0,26.3563,26.3898,26.3363,26.343,114783.0
2018-03-22 10:30:00,39.39,39.4,39.28,39.32,198012.0,26.3363,26.343,26.2627,26.2895,198012.0
2018-03-22 10:40:00,39.31,39.31,39.13,39.13,226213.0,26.2828,26.2828,26.1624,26.1624,226213.0
2018-03-22 10:50:00,39.13,39.24,39.12,39.23,133567.0,26.1624,26.236,26.1558,26.2293,133567.0
2018-03-22 11:00:00,39.23,39.31,39.19,39.21,113284.0,26.2293,26.2828,26.2026,26.2159,113284.0
2018-03-22 11:10:00,39.21,39.24,39.14,39.16,115223.0,26.2159,26.236,26.1691,26.1825,115223.0
2018-03-22 11:20:00,39.15,39.16,39.06,39.1,108094.0,26.1758,26.1825,26.1156,26.1424,108094.0
2018-03-22 11:30:00,39.11,39.16,38.96,38.98,147768.0,26.1491,26.1825,26.0488,26.0622,147768.0
2018-03-22 11:40:00,38.98,39.03,38.92,39.01,155051.0,26.0622,26.0956,26.022,26.0822,155051.0
2018-03-22 11:50:00,39.01,39.12,39.01,39.07,119089.0,26.0822,26.1558,26.0822,26.1223,119089.0
2018-03-22 12:00:00,39.07,39.13,39.01,39.07,150914.0,26.1223,26.1624,26.0822,26.1223,150914.0
2018-03-22 12:10:00,39.07,39.19,39.01,39.16,146336.0,26.1223,26.2026,26.0822,26.1825,146336.0
2018-03-22 12:20:00,39.16,39.25,39.15,39.25,178435.0,26.1825,26.2427,26.1758,26.2427,178435.0
2018-03-22 12:30:00,39.24,39.3,39.21,39.25,226548.0,26.236,26.2761,26.2159,26.2427,226548.0
2018-03-22 12:40:00,39.25,39.25,39.19,39.22,72357.0,26.2427,26.2427,26.2026,26.2226,72357.0
2018-03-22 12:50:00,39.23,39.29,39.2,39.22,73559.0,26.2293,26.2694,26.2092,26.2226,73559.0
2018-03-22 13:00:00,39.22,39.22,39.15,39.19,73560.0,26.2226,26.2226,26.1758,26.2026,73560.0
2018-03-22 13:10:00,39.19,39.21,39.14,39.19,100884.0,26.2026,26.2159,26.1691,26.2026,100884.0
2018-03-22 13:20:00,39.19,39.28,39.17,39.27,80139.0,26.2026,26.2627,26.1892,26.256,80139.0
2018-03-22 13:30:00,39.28,39.32,39.25,39.29,50076.0,26.2627,26.2895,26.2427,26.2694,50076.0
2018-03-22 13:40:00,39.29,39.29,39.24,39.25,56534.0,26.2694,26.2694,26.236,26.2427,56534.0
2018-03-22 13:50:00,39.24,39.28,39.23,39.26,74564.0,26.236,26.2627,26.2293,26.2494,74564.0
2018-03-22 14:00:00,39.27,39.3,39.24,39.25,90591.0,26.256,26.2761,26.236,26.2427,90591.0
2018-03-22 14:10:00,39.25,39.33,39.24,39.31,99646.0,26.2427,26.2962,26.236,26.2828,99646.0
2018-03-22 14:20:00,39.3,39.31,39.25,39.27,93426.0,26.2761,26.2828,26.2427,26.256,93426.0
2018-03-22 14:30:00,39.27,39.31,39.25,39.3,84344.0,26.256,26.2828,26.2427,26.2761,84344.0
2018-03-22 14:40:00,39.31,39.36,39.3,39.31,99685.0,26.2828,26.3162,26.2761,26.2828,99685.0
2018-03-22 14:50:00,39.31,39.31,39.24,39.28,110551.0,26.2828,26.2828,26.236,26.2627,110551.0
2018-03-22 15:00:00,39.28,39.4,39.27,39.3,197816.0,26.2627,26.343,26.256,26.2761,197816.0
2018-03-22 15:10:00,39.29,39.31,39.19,39.2,122296.0,26.2694,26.2828,26.2026,26.2092,122296.0
2018-03-22 15:20:00,39.2,39.25,39.16,39.18,118528.0,26.2092,26.2427,26.1825,26.1959,118528.0
2018-03-22 15:30:00,39.17,39.18,39.12,39.13,143637.0,26.1892,26.1959,26.1558,26.1624,143637.0
2018-03-22 15:40:00,39.12,39.16,39.03,39.1,270895.0,26.1558,26.1825,26.0956,26.1424,270895.0
2018-03-22 15:50:00,39.1,39.12,39.02,39.02,405137.0,26.1424,26.1558,26.0889,26.0889,405137.0
2018-03-23 09:30:00,39.26,39.45,39.22,39.26,255495.0,26.2494,26.3764,26.2226,26.2494,255495.0
2018-03-23 09:40:00,39.24,39.31,39.22,39.28,161693.0,26.236,26.2828,26.2226,26.2627,161693.0
2018-03-23 09:50:00,39.29,39.43,39.25,39.39,146897.0,26.2694,26.363,26.2427,26.3363,146897.0
2018-03-23 10:00:00,39.39,39.55,39.39,39.51,138166.0,26.3363,26.4433,26.3363,26.4165,138166.0
2018-03-23 10:10:00,39.5,39.53,39.41,39.44,157967.0,26.4098,26.4299,26.3497,26.3697,157967.0
2018-03-23 10:20:00,39.44,39.57,39.4,39.56,89019.0,26.3697,26.4566,26.343,26.4499,89019.0
2018-03-23 10:30:00,39.57,39.63,39.54,39.56,154549.0,26.4566,26.4967,26.4366,26.4499,154549.0
2018-03-23 10:40:00,39.56,39.64,39.52,39.53,81835.0,26.4499,26.5034,26.4232,26.4299,81835.0
2018-03-23 10:50:00,39.53,39.57,39.47,39.53,109453.0,26.4299,26.4566,26.3898,26.4299,109453.0
2018-03-23 11:00:00,39.54,39.55,39.37,39.38,142114.0,26.4366,26.4433,26.3229,26.3296,142114.0
2018-03-23 11:10:00,39.38,39.43,39.37,39.41,86070.0,26.3296,26.363,26.3229,26.3497,86070.0
2018-03-23 11:20:00,39.41,39.48,39.38,39.45,98610.0,26.3497,26.3965,26.3296,26.3764,98610.0
2018-03-23 11:30:00,39.46,39.5,39.41,39.41,136034.0,26.3831,26.4098,26.3497,26.3497,136034.0
2018-03-23 11:40:00,39.41,39.43,39.35,39.36,79936.0,26.3497,26.363,26.3095,26.3162,79936.0
2018-03-23 11:50:00,39.36,39.36,39.26,39.3,99741.0,26.3162,26.3162,26.2494,26.2761,99741.0
2018-03-23 12:00:00,39.3,39.36,39.27,39.3,99296.0,26.2761,26.3162,26.256,26.2761,99296.0
2018-03-23 12:10:00,39.3,39.32,39.19,39.2,95865.0,26.2761,26.2895,26.2026,26.2092,95865.0
2018-03-23 12:20:00,39.2,39.38,39.18,39.34,185981.0,26.2092,26.3296,26.1959,26.3029,185981.0
2018-03-23 12:30:00,39.35,39.36,39.28,39.29,87429.0,26.3095,26.3162,26.2627,26.2694,87429.0
2018-03-23 12:40:00,39.29,39.33,39.24,39.3,53780.0,26.2694,26.2962,26.236,26.2761,53780.0
2018-03-23 12:50:00,39.3,39.33,39.28,39.3,58075.0,26.2761,26.2962,26.2627,26.2761,58075.0
2018-03-23 13:00:00,39.3,39.32,39.25,39.32,75312.0,26.2761,26.2895,26.2427,26.2895,75312.0
2018-03-23 13:10:00,39.33,39.34,39.31,39.32,50530.0,26.2962,26.3029,26.2828,26.2895,50530.0
2018-03-23 13:20:00,39.31,39.39,39.31,39.36,53359.0,26.2828,26.3363,26.2828,26.3162,53359.0
2018-03-23 13:30:00,39.37,39.4,39.33,39.35,39344.0,26.3229,26.343,26.2962,26.3095,39344.0
2018-03-23 13:40:00,39.36,39.41,39.34,39.39,45871.0,26.3162,26.3497,26.3029,26.3363,45871.0
2018-03-23 13:50:00,39.4,39.41,39.37,39.4,27518.0,26.343,26.3497,26.3229,26.343,27518.0
2018-03-23 14:00:00,39.4,39.43,39.38,39.4,59350.0,26.343,26.363,26.3296,26.343,59350.0
2018-03-23 14:10:00,39.39,39.4,39.32,39.33,77878.0,26.3363,26.343,26.2895,26.2962,77878.0
2018-03-23 14:20:00,39.33,39.38,39.31,39.37,76923.0,26.2962,26.3296,26.2828,26.3229,76923.0
2018-03-23 14:30:00,39.37,39.42,39.36,39.41,60644.0,26.3229,26.3563,26.3162,26.3497,60644.0
2018-03-23 14:40:00,39.41,39.43,39.34,39.37,130130.0,26.3497,26.363,26.3029,26.3229,130130.0
2018-03-23 14:50:00,39.37,39.37,39.17,39.19,220867.0,26.3229,26.3229,26.1892,26.2026,220867.0
2018-03-23 15:00:00,39.19,39.21,39.1,39.11,143529.0,26.2026,26.2159,26.1424,26.1491,143529.0
2018-03-23 15:10:00,39.12,39.25,39.09,39.23,117684.0,26.1558,26.2427,26.1357,26.2293,117684.0
2018-03-23 15:20:00,39.23,39.26,39.14,39.22,135126.0,26.2293,26.2494,26.1691,26.2226,135126.0
2018-03-23 15:30:00,39.22,39.25,39.16,39.21,179123.0,26.2226,26.2427,26.1825,26.2159,179123.0
2018-03-23 15:40:00,39.21,39.24,39.13,39.16,294558.0,26.2159,26.236,26.1624,26.1825,294558.0
2018-03-23 15:50:00,39.16,39.17,39.1,39.14,532098.0,26.1825,26.1892,26.1424,26.1691,532098.0
2018-03-26 09:30:00,40.33,40.36,40.23,40.34,558715.0,26.9648,26.9848,26.8979,26.9715,558715.0
2018-03-26 09:40:00,40.34,40.4,40.23,40.3,229504.0,26.9715,27.0116,26.8979,26.9447,229504.0
2018-03-26 09:50:00,40.3,40.33,40.21,40.23,189934.0,26.9447,26.9648,26.8845,26.8979,189934.0
2018-03-26 10:00:00,40.23,40.27,40.2,40.25,155775.0,26.8979,26.9247,26.8778,26.9113,155775.0
2018-03-26 10:10:00,40.25,40.26,40.17,40.18,160096.0,26.9113,26.918,26.8578,26.8645,160096.0
2018-03-26 10:20:00,40.18,40.25,40.12,40.21,300991.0,26.8645,26.9113,26.8244,26.8845,300991.0
2018-03-26 10:30:00,40.21,40.25,40.19,40.23,201651.0,26.8845,26.9113,26.8712,26.8979,201651.0
2018-03-26 10:40:00,40.23,40.26,40.06,40.16,190356.0,26.8979,26.918,26.7842,26.8511,190356.0
2018-03-26 10:50:00,40.16,40.22,40.13,40.17,156843.0,26.8511,26.8912,26.831,26.8578,156843.0
2018-03-26 11:00:00,40.16,40.18,40.03,40.03,280969.0,26.8511,26.8645,26.7642,26.7642,280969.0
2018-03-26 11:10:00,40.03,40.05,39.86,39.87,185176.0,26.7642,26.7776,26.6505,26.6572,185176.0
2018-03-26 11:20:00,39.87,40.03,39.87,40.01,217589.0,26.6572,26.7642,26.6572,26.7508,217589.0
2018-03-26 11:30:00,39.99,40.13,39.94,40.11,278553.0,26.7374,26.831,26.704,26.8177,278553.0
2018-03-26 11:40:00,40.12,40.14,40.04,40.05,74493.0,26.8244,26.8377,26.7709,26.7776,74493.0
2018-03-26 11:50:00,40.05,40.12,40.04,40.11,67445.0,26.7776,26.8244,26.7709,26.8177,67445.0
2018-03-26 12:00:00,40.11,40.11,40.03,40.05,71654.0,26.8177,26.8177,26.7642,26.7776,71654.0
2018-03-26 12:10:00,40.05,40.12,40.04,40.12,51642.0,26.7776,26.8244,26.7709,26.8244,51642.0
2018-03-26 12:20:00,40.12,40.17,40.11,40.14,56831.0,26.8244,26.8578,26.8177,26.8377,56831.0
2018-03-26 12:30:00,40.14,40.2,40.13,40.14,47324.0,26.8377,26.8778,26.831,26.8377,47324.0
2018-03-26 12:40:00,40.14,40.15,40.09,40.1,50556.0,26.8377,26.8444,26.8043,26.811,50556.0
2018-03-26 12:50:00,40.1,40.15,40.07,40.13,56035.0,26.811,26.8444,26.7909,26.831,56035.0
2018-03-26 13:00:00,40.12,40.18,40.12,40.16,73388.0,26.8244,26.8645,26.8244,26.8511,73388.0
2018-03-26 13:10:00,40.16,40.22,40.15,40.2,64014.0,26.8511,26.8912,26.8444,26.8778,64014.0
2018-03-26 13:20:00,40.2,40.2,40.14,40.2,81727.0,26.8778,26.8778,26.8377,26.8778,81727.0
2018-03-26 13:30:00,40.2,40.21,40.13,40.2,67169.0,26.8778,26.8845,26.831,26.8778,67169.0
2018-03-26 13:40:00,40.19,40.21,40.14,40.19,74607.0,26.8712,26.8845,26.8377,26.8712,74607.0
2018-03-26 13:50:00,40.19,40.2,40.14,40.19,85837.0,26.8712,26.8778,26.8377,26.8712,85837.0
2018-03-26 14:00:00,40.19,40.25,40.18,40.24,105464.0,26.8712,26.9113,26.8645,26.9046,105464.0
2018-03-26 14:10:00,40.24,40.28,40.23,40.28,104244.0,26.9046,26.9313,26.8979,26.9313,104244.0
2018-03-26 14:20:00,40.28,40.3,40.24,40.27,81100.0,26.9313,26.9447,26.9046,26.9247,81100.0
2018-03-26 14:30:00,40.27,40.3,40.24,40.26,102985.0,26.9247,26.9447,26.9046,26.918,102985.0
2018-03-26 14:40:00,40.26,40.29,40.25,40.27,81704.0,26.918,26.938,26.9113,26.9247,81704.0
2018-03-26 14:50:00,40.27,40.34,40.27,40.31,114075.0,26.9247,26.9715,26.9247,26.9514,114075.0
2018-03-26 15:00:00,40.31,40.35,40.3,40.33,87073.0,26.9514,26.9781,26.9447,26.9648,87073.0
2018-03-26 15:10:00,40.33,40.39,40.3,40.37,169720.0,26.9648,27.0049,26.9447,26.9915,169720.0
2018-03-26 15:20:00,40.38,40.41,40.36,40.41,144470.0,26.9982,27.0183,26.9848,27.0183,144470.0
2018-03-26 15:30:00,40.41,40.42,40.38,40.4,209570.0,27.0183,27.0249,26.9982,27.0116,209570.0
2018-03-26 15:40:00,40.4,40.45,40.39,40.45,297306.0,27.0116,27.045,27.0049,27.045,297306.0
2018-03-26 15:50:00,40.45,40.45,40.41,40.42,471231.0,27.045,27.045,27.0183,27.0249,471231.0
2018-03-27 09:30:00,40.52,40.52,40.36,40.48,289878.0,27.0918,27.0918,26.9848,27.0651,289878.0
2018-03-27 09:40:00,40.48,40.52,40.32,40.37,181068.0,27.0651,27.0918,26.9581,26.9915,181068.0
2018-03-27 09:50:00,40.37,40.43,40.36,40.39,127028.0,26.9915,27.0316,26.9848,27.0049,127028.0
2018-03-27 10:00:00,40.39,40.48,40.35,40.48,131194.0,27.0049,27.0651,26.9781,27.0651,131194.0
2018-03-27 10:10:00,40.47,40.47,40.35,40.45,105866.0,27.0584,27.0584,26.9781,27.045,105866.0
2018-03-27 10:20:00,40.43,40.43,40.35,40.35,68748.0,27.0316,27.0316,26.9781,26.9781,68748.0
2018-03-27 10:30:00,40.35,40.35,40.24,40.29,116371.0,26.9781,26.9781,26.9046,26.938,116371.0
2018-03-27 10:40:00,40.29,40.35,40.24,40.28,87533.0,26.938,26.9781,26.9046,26.9313,87533.0
2018-03-27 10:50:00,40.29,40.3,40.23,40.24,82819.0,26.938,26.9447,26.8979,26.9046,82819.0
2018-03-27 11:00:00,40.23,40.29,40.15,40.22,157318.0,26.8979,26.938,26.8444,26.8912,157318.0
2018-03-27 11:10:00,40.21,40.3,40.17,40.29,91074.0,26.8845,26.9447,26.8578,26.938,91074.0
2018-03-27 11:20:00,40.28,40.36,40.27,40.36,35328.0,26.9313,26.9848,26.9247,26.9848,35328.0
2018-03-27 11:30:00,40.36,40.44,40.34,40.38,170639.0,26.9848,27.0383,26.9715,26.9982,170639.0
2018-03-27 11:40:00,40.38,40.5,40.37,40.49,68961.0,26.9982,27.0784,26.9915,27.0717,68961.0
2018-03-27 11:50:00,40.5,40.57,40.48,40.51,84374.0,27.0784,27.1252,27.0651,27.0851,84374.0
2018-03-27 12:00:00,40.51,40.51,40.45,40.48,56997.0,27.0851,27.0851,27.045,27.0651,56997.0
2018-03-27 12:10:00,40.48,40.53,40.47,40.5,67201.0,27.0651,27.0985,27.0584,27.0784,67201.0
2018-03-27 12:20:00,40.5,40.54,40.48,40.54,84886.0,27.0784,27.1052,27.0651,27.1052,84886.0
2018-03-27 12:30:00,40.53,40.53,40.46,40.48,70493.0,27.0985,27.0985,27.0517,27.0651,70493.0
2018-03-27 12:40:00,40.49,40.53,40.48,40.52,109635.0,27.0717,27.0985,27.0651,27.0918,109635.0
2018-03-27 12:50:00,40.52,40.56,40.49,40.53,90812.0,27.0918,27.1185,27.0717,27.0985,90812.0
2018-03-27 13:00:00,40.53,40.57,40.52,40.53,60587.0,27.0985,27.1252,27.0918,27.0985,60587.0
2018-03-27 13:10:00,40.54,40.56,40.51,40.54,28877.0,27.1052,27.1185,27.0851,27.1052,28877.0
2018-03-27 13:20:00,40.55,40.56,40.49,40.5,49281.0,27.1119,27.1185,27.0717,27.0784,49281.0
2018-03-27 13:30:00,40.51,40.52,40.46,40.47,47548.0,27.0851,27.0918,27.0517,27.0584,47548.0
2018-03-27 13:40:00,40.47,40.47,40.4,40.4,64070.0,27.0584,27.0584,27.0116,27.0116,64070.0
2018-03-27 13:50:00,40.4,40.41,40.33,40.41,60746.0,27.0116,27.0183,26.9648,27.0183,60746.0
2018-03-27 14:00:00,40.41,40.43,40.35,40.37,85352.0,27.0183,27.0316,26.9781,26.9915,85352.0
2018-03-27 14:10:00,40.37,40.42,40.36,40.4,110189.0,26.9915,27.0249,26.9848,27.0116,110189.0
2018-03-27 14:20:00,40.4,40.41,40.3,40.32,87852.0,27.0116,27.0183,26.9447,26.9581,87852.0
2018-03-27 14:30:00,40.31,40.33,40.28,40.32,83232.0,26.9514,26.9648,26.9313,26.9581,83232.0
2018-03-27 14:40:00,40.32,40.36,40.21,40.22,67688.0,26.9581,26.9848,26.8845,26.8912,67688.0
2018-03-27 14:50:00,40.22,40.24,40.18,40.19,102394.0,26.8912,26.9046,26.8645,26.8712,102394.0
2018-03-27 15:00:00,40.18,40.2,40.01,40.1,161090.0,26.8645,26.8778,26.7508,26.811,161090.0
2018-03-27 15:10:00,40.09,40.13,40.05,40.08,103859.0,26.8043,26.831,26.7776,26.7976,103859.0
2018-03-27 15:20:00,40.08,40.09,39.95,39.97,149841.0,26.7976,26.8043,26.7107,26.7241,149841.0
2018-03-27 15:30:00,39.96,40.03,39.85,39.96,209909.0,26.7174,26.7642,26.6438,26.7174,209909.0
2018-03-27 15:40:00,39.95,39.96,39.81,39.85,238932.0,26.7107,26.7174,26.6171,26.6438,238932.0
2018-03-27 15:50:00,39.84,39.99,39.84,39.98,287656.0,26.6372,26.7374,26.6372,26.7308,287656.0
2018-03-28 09:30:00,39.81,39.95,39.79,39.82,257769.0,26.6171,26.7107,26.6037,26.6238,257769.0
2018-03-28 09:40:00,39.82,39.82,39.73,39.82,151069.0,26.6238,26.6238,26.5636,26.6238,151069.0
2018-03-28 09:50:00,39.81,39.88,39.79,39.87,117233.0,26.6171,26.6639,26.6037,26.6572,117233.0
2018-03-28 10:00:00,39.87,39.95,39.83,39.94,132934.0,26.6572,26.7107,26.6305,26.704,132934.0
2018-03-28 10:10:00,39.93,39.94,39.84,39.85,211652.0,26.6973,26.704,26.6372,26.6438,211652.0
2018-03-28 10:20:00,39.85,39.88,39.82,39.87,74053.0,26.6438,26.6639,26.6238,26.6572,74053.0
2018-03-28 10:30:00,39.87,40.05,39.87,39.99,84999.0,26.6572,26.7776,26.6572,26.7374,84999.0
2018-03-28 10:40:00,39.99,39.99,39.81,39.83,213015.0,26.7374,26.7374,26.6171,26.6305,213015.0
2018-03-28 10:50:00,39.83,39.89,39.79,39.89,178942.0,26.6305,26.6706,26.6037,26.6706,178942.0
2018-03-28 11:00:00,39.89,39.94,39.87,39.92,119802.0,26.6706,26.704,26.6572,26.6906,119802.0
2018-03-28 11:10:00,39.91,39.94,39.82,39.86,125890.0,26.684,26.704,26.6238,26.6505,125890.0
2018-03-28 11:20:00,39.86,39.93,39.82,39.83,281569.0,26.6505,26.6973,26.6238,26.6305,281569.0
2018-03-28 11:30:00,39.83,39.9,39.8,39.83,269528.0,26.6305,26.6773,26.6104,26.6305,269528.0
2018-03-28 11:40:00,39.83,39.87,39.81,39.83,67438.0,26.6305,26.6572,26.6171,26.6305,67438.0
2018-03-28 11:50:00,39.84,39.88,39.81,39.81,58077.0,26.6372,26.6639,26.6171,26.6171,58077.0
2018-03-28 12:00:00,39.81,39.87,39.8,39.86,54279.0,26.6171,26.6572,26.6104,26.6505,54279.0
2018-03-28 12:10:00,39.85,39.95,39.85,39.95,51145.0,26.6438,26.7107,26.6438,26.7107,51145.0
2018-03-28 12:20:00,39.95,39.97,39.9,39.91,39202.0,26.7107,26.7241,26.6773,26.684,39202.0
2018-03-28 12:30:00,39.91,39.94,39.89,39.9,46952.0,26.684,26.704,26.6706,26.6773,46952.0
2018-03-28 12:40:00,39.91,39.97,39.89,39.92,47797.0,26.684,26.7241,26.6706,26.6906,47797.0
2018-03-28 12:50:00,39.91,39.93,39.83,39.84,67092.0,26.684,26.6973,26.6305,26.6372,67092.0
2018-03-28 13:00:00,39.83,39.86,39.79,39.82,66442.0,26.6305,26.6505,26.6037,26.6238,66442.0
2018-03-28 13:10:00,39.82,39.83,39.76,39.77,46678.0,26.6238,26.6305,26.5837,26.5904,46678.0
2018-03-28 13:20:00,39.78,39.8,39.76,39.78,51389.0,26.597,26.6104,26.5837,26.597,51389.0
2018-03-28 13:30:00,39.79,39.79,39.74,39.77,42801.0,26.6037,26.6037,26.5703,26.5904,42801.0
2018-03-28 13:40:00,39.76,39.87,39.76,39.87,58723.0,26.5837,26.6572,26.5837,26.6572,58723.0
2018-03-28 13:50:00,39.86,39.86,39.8,39.83,42383.0,26.6505,26.6505,26.6104,26.6305,42383.0
2018-03-28 14:00:00,39.84,39.86,39.79,39.84,62688.0,26.6372,26.6505,26.6037,26.6372,62688.0
2018-03-28 14:10:00,39.84,39.84,39.78,39.8,24643.0,26.6372,26.6372,26.597,26.6104,24643.0
2018-03-28 14:20:00,39.8,39.82,39.75,39.76,71370.0,26.6104,26.6238,26.577,26.5837,71370.0
2018-03-28 14:30:00,39.76,39.77,39.72,39.76,53700.0,26.5837,26.5904,26.5569,26.5837,53700.0
2018-03-28 14:40:00,39.77,39.8,39.73,39.76,47771.0,26.5904,26.6104,26.5636,26.5837,47771.0
2018-03-28 14:50:00,39.77,39.8,39.73,39.73,129463.0,26.5904,26.6104,26.5636,26.5636,129463.0
2018-03-28 15:00:00,39.73,39.75,39.58,39.58,90542.0,26.5636,26.577,26.4633,26.4633,90542.0
2018-03-28 15:10:00,39.59,39.69,39.59,39.64,122714.0,26.47,26.5369,26.47,26.5034,122714.0
2018-03-28 15:20:00,39.65,39.67,39.59,39.65,104141.0,26.5101,26.5235,26.47,26.5101,104141.0
2018-03-28 15:30:00,39.65,39.7,39.61,39.69,186429.0,26.5101,26.5435,26.4834,26.5369,186429.0
2018-03-28 15:40:00,39.68,39.7,39.63,39.64,156501.0,26.5302,26.5435,26.4967,26.5034,156501.0
2018-03-28 15:50:00,39.65,39.67,39.59,39.59,225698.0,26.5101,26.5235,26.47,26.47,225698.0
2018-03-29 09:30:00,40.19,40.5,40.15,40.5,579525.0,26.8712,27.0784,26.8444,27.0784,579525.0
2018-03-29 09:40:00,40.49,40.5,40.42,40.42,264850.0,27.0717,27.0784,27.0249,27.0249,264850.0
2018-03-29 09:50:00,40.43,40.46,40.37,40.38,354148.0,27.0316,27.0517,26.9915,26.9982,354148.0
2018-03-29 10:00:00,40.38,40.4,40.27,40.35,396527.0,26.9982,27.0116,26.9247,26.9781,396527.0
2018-03-29 10:10:00,40.35,40.47,40.34,40.46,218012.0,26.9781,27.0584,26.9715,27.0517,218012.0
2018-03-29 10:20:00,40.45,40.6,40.45,40.59,446099.0,27.045,27.1453,27.045,27.1386,446099.0
2018-03-29 10:30:00,40.59,40.61,40.51,40.57,199565.0,27.1386,27.152,27.0851,27.1252,199565.0
2018-03-29 10:40:00,40.58,40.61,40.52,40.58,209738.0,27.1319,27.152,27.0918,27.1319,209738.0
2018-03-29 10:50:00,40.58,40.6,40.52,40.53,303481.0,27.1319,27.1453,27.0918,27.0985,303481.0
2018-03-29 11:00:00,40.54,40.6,40.52,40.58,259068.0,27.1052,27.1453,27.0918,27.1319,259068.0
2018-03-29 11:10:00,40.58,40.64,40.55,40.6,309068.0,27.1319,27.172,27.1119,27.1453,309068.0
2018-03-29 11:20:00,40.59,40.61,40.46,40.51,669238.0,27.1386,27.152,27.0517,27.0851,669238.0
2018-03-29 11:30:00,40.51,40.52,40.34,40.4,272764.0,27.0851,27.0918,26.9715,27.0116,272764.0
2018-03-29 11:40:00,40.4,40.46,40.39,40.46,69507.0,27.0116,27.0517,27.0049,27.0517,69507.0
2018-03-29 11:50:00,40.47,40.5,40.44,40.49,98687.0,27.0584,27.0784,27.0383,27.0717,98687.0
2018-03-29 12:00:00,40.49,40.51,40.45,40.46,84746.0,27.0717,27.0851,27.045,27.0517,84746.0
2018-03-29 12:10:00,40.46,40.48,40.41,40.44,96918.0,27.0517,27.0651,27.0183,27.0383,96918.0
2018-03-29 12:20:00,40.44,40.45,40.38,40.41,67393.0,27.0383,27.045,26.9982,27.0183,67393.0
2018-03-29 12:30:00,40.41,40.42,40.36,40.37,47164.0,27.0183,27.0249,26.9848,26.9915,47164.0
2018-03-29 12:40:00,40.37,40.4,40.36,40.38,54174.0,26.9915,27.0116,26.9848,26.9982,54174.0
2018-03-29 12:50:00,40.38,40.44,40.38,40.43,111228.0,26.9982,27.0383,26.9982,27.0316,111228.0
2018-03-29 13:00:00,40.43,40.47,40.43,40.44,81122.0,27.0316,27.0584,27.0316,27.0383,81122.0
2018-03-29 13:10:00,40.44,40.47,40.41,40.46,81630.0,27.0383,27.0584,27.0183,27.0517,81630.0
2018-03-29 13:20:00,40.46,40.49,40.45,40.48,60113.0,27.0517,27.0717,27.045,27.0651,60113.0
2018-03-29 13:30:00,40.49,40.5,40.46,40.48,71990.0,27.0717,27.0784,27.0517,27.0651,71990.0
2018-03-29 13:40:00,40.47,40.53,40.47,40.53,101494.0,27.0584,27.0985,27.0584,27.0985,101494.0
2018-03-29 13:50:00,40.53,40.6,40.52,40.53,88111.0,27.0985,27.1453,27.0918,27.0985,88111.0
2018-03-29 14:00:00,40.54,40.6,40.53,40.59,71438.0,27.1052,27.1453,27.0985,27.1386,71438.0
2018-03-29 14:10:00,40.6,40.62,40.55,40.56,94512.0,27.1453,27.1587,27.1119,27.1185,94512.0
2018-03-29 14:20:00,40.56,40.57,40.49,40.51,106457.0,27.1185,27.1252,27.0717,27.0851,106457.0
2018-03-29 14:30:00,40.51,40.52,40.48,40.52,95340.0,27.0851,27.0918,27.0651,27.0918,95340.0
2018-03-29 14:40:00,40.52,40.62,40.51,40.62,108446.0,27.0918,27.1587,27.0851,27.1587,108446.0
2018-03-29 14:50:00,40.62,40.64,40.59,40.61,164610.0,27.1587,27.172,27.1386,27.152,164610.0
2018-03-29 15:00:00,40.61,40.65,40.58,40.65,127210.0,27.152,27.1787,27.1319,27.1787,127210.0
2018-03-29 15:10:00,40.65,40.67,40.6,40.62,177419.0,27.1787,27.1921,27.1453,27.1587,177419.0
2018-03-29 15:20:00,40.62,40.63,40.54,40.59,131211.0,27.1587,27.1653,27.1052,27.1386,131211.0
2018-03-29 15:30:00,40.58,40.59,40.51,40.56,154582.0,27.1319,27.1386,27.0851,27.1185,154582.0
2018-03-29 15:40:00,40.57,40.62,40.56,40.61,269636.0,27.1252,27.1587,27.1185,27.152,269636.0
2018-03-29 15:50:00,40.61,40.62,40.53,40.53,418628.0,27.152,27.1587,27.0985,27.0985,418628.0
2018-04-02 09:30:00,40.53,40.54,40.3,40.51,265381.0,27.0985,27.1052,26.9447,27.0851,265381.0
2018-04-02 09:40:00,40.5,40.51,40.35,40.36,189392.0,27.0784,27.0851,26.9781,26.9848,189392.0
2018-04-02 09:50:00,40.36,40.41,40.33,40.38,60423.0,26.9848,27.0183,26.9648,26.9982,60423.0
2018-04-02 10:00:00,40.37,40.38,40.13,40.15,133310.0,26.9915,26.9982,26.831,26.8444,133310.0
2018-04-02 10:10:00,40.15,40.19,40.11,40.16,546836.0,26.8444,26.8712,26.8177,26.8511,546836.0
2018-04-02 10:20:00,40.16,40.23,40.15,40.2,128151.0,26.8511,26.8979,26.8444,26.8778,128151.0
2018-04-02 10:30:00,40.2,40.27,40.17,40.26,119957.0,26.8778,26.9247,26.8578,26.918,119957.0
2018-04-02 10:40:00,40.26,40.27,40.17,40.19,114804.0,26.918,26.9247,26.8578,26.8712,114804.0
2018-04-02 10:50:00,40.18,40.21,40.12,40.14,138858.0,26.8645,26.8845,26.8244,26.8377,138858.0
2018-04-02 11:00:00,40.14,40.15,40.07,40.11,197797.0,26.8377,26.8444,26.7909,26.8177,197797.0
2018-04-02 11:10:00,40.12,40.15,40.06,40.1,167270.0,26.8244,26.8444,26.7842,26.811,167270.0
2018-04-02 11:20:00,40.1,40.14,40.08,40.12,160127.0,26.811,26.8377,26.7976,26.8244,160127.0
2018-04-02 11:30:00,40.12,40.12,39.82,39.84,146717.0,26.8244,26.8244,26.6238,26.6372,146717.0
2018-04-02 11:40:00,39.84,39.87,39.78,39.86,69612.0,26.6372,26.6572,26.597,26.6505,69612.0
2018-04-02 11:50:00,39.86,39.88,39.77,39.78,75659.0,26.6505,26.6639,26.5904,26.597,75659.0
2018-04-02 12:00:00,39.78,39.82,39.73,39.75,145416.0,26.597,26.6238,26.5636,26.577,145416.0
2018-04-02 12:10:00,39.75,39.76,39.67,39.75,111251.0,26.577,26.5837,26.5235,26.577,111251.0
2018-04-02 12:20:00,39.75,39.82,39.73,39.81,59172.0,26.577,26.6238,26.5636,26.6171,59172.0
2018-04-02 12:30:00,39.8,39.92,39.8,39.86,80140.0,26.6104,26.6906,26.6104,26.6505,80140.0
2018-04-02 12:40:00,39.86,39.91,39.84,39.86,45601.0,26.6505,26.684,26.6372,26.6505,45601.0
2018-04-02 12:50:00,39.86,39.87,39.81,39.87,68561.0,26.6505,26.6572,26.6171,26.6572,68561.0
2018-04-02 13:00:00,39.87,39.89,39.8,39.82,100215.0,26.6572,26.6706,26.6104,26.6238,100215.0
2018-04-02 13:10:00,39.82,39.84,39.76,39.8,89285.0,26.6238,26.6372,26.5837,26.6104,89285.0
2018-04-02 13:20:00,39.8,39.82,39.68,39.69,60236.0,26.6104,26.6238,26.5302,26.5369,60236.0
2018-04-02 13:30:00,39.69,39.77,39.67,39.72,48902.0,26.5369,26.5904,26.5235,26.5569,48902.0
2018-04-02 13:40:00,39.72,39.73,39.62,39.65,84817.0,26.5569,26.5636,26.4901,26.5101,84817.0
2018-04-02 13:50:00,39.65,39.68,39.6,39.6,90989.0,26.5101,26.5302,26.4767,26.4767,90989.0
2018-04-02 14:00:00,39.6,39.61,39.51,39.53,139664.0,26.4767,26.4834,26.4165,26.4299,139664.0
2018-04-02 14:10:00,39.53,39.56,39.49,39.54,173025.0,26.4299,26.4499,26.4031,26.4366,173025.0
2018-04-02 14:20:00,39.54,39.6,39.46,39.49,133455.0,26.4366,26.4767,26.3831,26.4031,133455.0
2018-04-02 14:30:00,39.48,39.54,39.47,39.5,116075.0,26.3965,26.4366,26.3898,26.4098,116075.0
2018-04-02 14:40:00,39.49,39.54,39.45,39.53,113784.0,26.4031,26.4366,26.3764,26.4299,113784.0
2018-04-02 14:50:00,39.52,39.57,39.51,39.53,127265.0,26.4232,26.4566,26.4165,26.4299,127265.0
2018-04-02 15:00:00,39.53,39.63,39.51,39.62,111681.0,26.4299,26.4967,26.4165,26.4901,111681.0
2018-04-02 15:10:00,39.62,39.75,39.58,39.75,153393.0,26.4901,26.577,26.4633,26.577,153393.0
2018-04-02 15:20:00,39.76,39.77,39.69,39.73,168135.0,26.5837,26.5904,26.5369,26.5636,168135.0
2018-04-02 15:30:00,39.73,39.79,39.7,39.76,283548.0,26.5636,26.6037,26.5435,26.5837,283548.0
2018-04-02 15:40:00,39.76,39.89,39.74,39.85,242484.0,26.5837,26.6706,26.5703,26.6438,242484.0
2018-04-02 15:50:00,39.86,39.92,39.83,39.9,384582.0,26.6505,26.6906,26.6305,26.6773,384582.0
2018-04-03 09:30:00,40.61,40.64,40.55,40.59,399634.0,27.152,27.172,27.1119,27.1386,399634.0
2018-04-03 09:40:00,40.59,40.65,40.55,40.62,253893.0,27.1386,27.1787,27.1119,27.1587,253893.0
2018-04-03 09:50:00,40.61,40.62,40.41,40.45,201082.0,27.152,27.1587,27.0183,27.045,201082.0
2018-04-03 10:00:00,40.45,40.47,40.32,40.32,146198.0,27.045,27.0584,26.9581,26.9581,146198.0
2018-04-03 10:10:00,40.32,40.32,40.06,40.07,274390.0,26.9581,26.9581,26.7842,26.7909,274390.0
2018-04-03 10:20:00,40.08,40.22,40.05,40.22,145412.0,26.7976,26.8912,26.7776,26.8912,145412.0
2018-04-03 10:30:00,40.22,40.26,40.16,40.21,203788.0,26.8912,26.918,26.8511,26.8845,203788.0
2018-04-03 10:40:00,40.22,40.31,40.18,40.26,238017.0,26.8912,26.9514,26.8645,26.918,238017.0
2018-04-03 10:50:00,40.26,40.44,40.24,40.41,130036.0,26.918,27.0383,26.9046,27.0183,130036.0
2018-04-03 11:00:00,40.41,40.54,40.41,40.52,134956.0,27.0183,27.1052,27.0183,27.0918,134956.0
2018-04-03 11:10:00,40.51,40.53,40.46,40.5,78646.0,27.0851,27.0985,27.0517,27.0784,78646.0
2018-04-03 11:20:00,40.51,40.54,40.46,40.49,95637.0,27.0851,27.1052,27.0517,27.0717,95637.0
2018-04-03 11:30:00,40.48,40.53,40.36,40.37,65035.0,27.0651,27.0985,26.9848,26.9915,65035.0
2018-04-03 11:40:00,40.37,40.43,40.36,40.39,97706.0,26.9915,27.0316,26.9848,27.0049,97706.0
2018-04-03 11:50:00,40.39,40.4,40.36,40.37,42812.0,27.0049,27.0116,26.9848,26.9915,42812.0
2018-04-03 12:00:00,40.37,40.44,40.37,40.43,81891.0,26.9915,27.0383,26.9915,27.0316,81891.0
2018-04-03 12:10:00,40.43,40.44,40.36,40.39,37644.0,27.0316,27.0383,26.9848,27.0049,37644.0
2018-04-03 12:20:00,40.39,40.4,40.32,40.35,43108.0,27.0049,27.0116,26.9581,26.9781,43108.0
2018-04-03 12:30:00,40.34,40.47,40.34,40.47,58813.0,26.9715,27.0584,26.9715,27.0584,58813.0
2018-04-03 12:40:00,40.47,40.53,40.46,40.48,68584.0,27.0584,27.0985,27.0517,27.0651,68584.0
2018-04-03 12:50:00,40.48,40.51,40.46,40.49,86725.0,27.0651,27.0851,27.0517,27.0717,86725.0
2018-04-03 13:00:00,40.49,40.53,40.47,40.51,130328.0,27.0717,27.0985,27.0584,27.0851,130328.0
2018-04-03 13:10:00,40.51,40.54,40.47,40.54,44083.0,27.0851,27.1052,27.0584,27.1052,44083.0
2018-04-03 13:20:00,40.54,40.6,40.52,40.55,39779.0,27.1052,27.1453,27.0918,27.1119,39779.0
2018-04-03 13:30:00,40.56,40.58,40.49,40.51,40765.0,27.1185,27.1319,27.0717,27.0851,40765.0
2018-04-03 13:40:00,40.5,40.52,40.46,40.47,32044.0,27.0784,27.0918,27.0517,27.0584,32044.0
2018-04-03 13:50:00,40.47,40.53,40.46,40.51,56368.0,27.0584,27.0985,27.0517,27.0851,56368.0
2018-04-03 14:00:00,40.52,40.54,40.46,40.5,47570.0,27.0918,27.1052,27.0517,27.0784,47570.0
2018-04-03 14:10:00,40.5,40.52,40.46,40.48,47987.0,27.0784,27.0918,27.0517,27.0651,47987.0
2018-04-03 14:20:00,40.48,40.5,40.47,40.49,66737.0,27.0651,27.0784,27.0584,27.0717,66737.0
2018-04-03 14:30:00,40.48,40.48,40.4,40.43,55865.0,27.0651,27.0651,27.0116,27.0316,55865.0
2018-04-03 14:40:00,40.43,40.58,40.41,40.57,128042.0,27.0316,27.1319,27.0183,27.1252,128042.0
2018-04-03 14:50:00,40.56,40.58,40.53,40.55,141042.0,27.1185,27.1319,27.0985,27.1119,141042.0
2018-04-03 15:00:00,40.55,40.72,40.54,40.7,254008.0,27.1119,27.2255,27.1052,27.2122,254008.0
2018-04-03 15:10:00,40.69,40.72,40.6,40.66,153488.0,27.2055,27.2255,27.1453,27.1854,153488.0
2018-04-03 15:20:00,40.67,40.71,40.63,40.69,129138.0,27.1921,27.2188,27.1653,27.2055,129138.0
2018-04-03 15:30:00,40.69,40.7,40.6,40.64,166399.0,27.2055,27.2122,27.1453,27.172,166399.0
2018-04-03 15:40:00,40.64,40.69,40.62,40.66,256899.0,27.172,27.2055,27.1587,27.1854,256899.0
2018-04-03 15:50:00,40.66,40.74,40.65,40.72,499237.0,27.1854,27.2389,27.1787,27.2255,499237.0
2018-04-04 09:30:00,40.64,40.75,40.58,40.62,719113.0,27.172,27.2456,27.1319,27.1587,719113.0
2018-04-04 09:40:00,40.63,40.67,40.57,40.61,462111.0,27.1653,27.1921,27.1252,27.152,462111.0
2018-04-04 09:50:00,40.61,40.75,40.6,40.68,193754.0,27.152,27.2456,27.1453,27.1988,193754.0
2018-04-04 10:00:00,40.68,40.73,40.62,40.68,114149.0,27.1988,27.2322,27.1587,27.1988,114149.0
2018-04-04 10:10:00,40.69,40.73,40.6,40.63,152760.0,27.2055,27.2322,27.1453,27.1653,152760.0
2018-04-04 10:20:00,40.64,40.68,40.57,40.66,236359.0,27.172,27.1988,27.1252,27.1854,236359.0
2018-04-04 10:30:00,40.66,40.75,40.59,40.61,308876.0,27.1854,27.2456,27.1386,27.152,308876.0
2018-04-04 10:40:00,40.6,40.77,40.59,40.76,275182.0,27.1453,27.259,27.1386,27.2523,275182.0
2018-04-04 10:50:00,40.77,40.78,40.64,40.73,115360.0,27.259,27.2656,27.172,27.2322,115360.0
2018-04-04 11:00:00,40.72,40.73,40.58,40.62,95103.0,27.2255,27.2322,27.1319,27.1587,95103.0
2018-04-04 11:10:00,40.63,40.65,40.58,40.61,66762.0,27.1653,27.1787,27.1319,27.152,66762.0
2018-04-04 11:20:00,40.61,40.74,40.6,40.69,71585.0,27.152,27.2389,27.1453,27.2055,71585.0
2018-04-04 11:30:00,40.7,40.73,40.65,40.68,110124.0,27.2122,27.2322,27.1787,27.1988,110124.0
2018-04-04 11:40:00,40.68,40.74,40.65,40.72,59255.0,27.1988,27.2389,27.1787,27.2255,59255.0
2018-04-04 11:50:00,40.72,40.77,40.71,40.75,67385.0,27.2255,27.259,27.2188,27.2456,67385.0
2018-04-04 12:00:00,40.75,40.78,40.72,40.78,80208.0,27.2456,27.2656,27.2255,27.2656,80208.0
2018-04-04 12:10:00,40.78,40.87,40.78,40.84,135420.0,27.2656,27.3258,27.2656,27.3058,135420.0
2018-04-04 12:20:00,40.84,40.91,40.83,40.88,78186.0,27.3058,27.3526,27.2991,27.3325,78186.0
2018-04-04 12:30:00,40.91,40.92,40.85,40.87,73963.0,27.3526,27.3592,27.3124,27.3258,73963.0
2018-04-04 12:40:00,40.87,40.9,40.82,40.83,75511.0,27.3258,27.3459,27.2924,27.2991,75511.0
2018-04-04 12:50:00,40.82,40.82,40.74,40.78,114233.0,27.2924,27.2924,27.2389,27.2656,114233.0
2018-04-04 13:00:00,40.79,40.79,40.74,40.75,55196.0,27.2723,27.2723,27.2389,27.2456,55196.0
2018-04-04 13:10:00,40.74,40.79,40.72,40.74,44009.0,27.2389,27.2723,27.2255,27.2389,44009.0
2018-04-04 13:20:00,40.75,40.76,40.7,40.75,47207.0,27.2456,27.2523,27.2122,27.2456,47207.0
2018-04-04 13:30:00,40.75,40.82,40.73,40.8,89004.0,27.2456,27.2924,27.2322,27.279,89004.0
2018-04-04 13:40:00,40.81,40.83,40.76,40.77,58810.0,27.2857,27.2991,27.2523,27.259,58810.0
2018-04-04 13:50:00,40.76,40.77,40.72,40.76,49987.0,27.2523,27.259,27.2255,27.2523,49987.0
2018-04-04 14:00:00,40.76,40.81,40.74,40.81,28876.0,27.2523,27.2857,27.2389,27.2857,28876.0
2018-04-04 14:10:00,40.81,40.92,40.81,40.89,100224.0,27.2857,27.3592,27.2857,27.3392,100224.0
2018-04-04 14:20:00,40.9,40.93,40.89,40.91,51691.0,27.3459,27.3659,27.3392,27.3526,51691.0
2018-04-04 14:30:00,40.92,40.92,40.82,40.83,60336.0,27.3592,27.3592,27.2924,27.2991,60336.0
2018-04-04 14:40:00,40.83,40.94,40.81,40.92,119467.0,27.2991,27.3726,27.2857,27.3592,119467.0
2018-04-04 14:50:00,40.93,40.94,40.89,40.93,82964.0,27.3659,27.3726,27.3392,27.3659,82964.0
2018-04-04 15:00:00,40.92,40.97,40.91,40.97,75255.0,27.3592,27.3927,27.3526,27.3927,75255.0
2018-04-04 15:10:00,40.97,40.97,40.9,40.92,72985.0,27.3927,27.3927,27.3459,27.3592,72985.0
2018-04-04 15:20:00,40.92,40.99,40.91,40.99,141858.0,27.3592,27.406,27.3526,27.406,141858.0
2018-04-04 15:30:00,40.99,41.0,40.97,41.0,119758.0,27.406,27.4127,27.3927,27.4127,119758.0
2018-04-04 15:40:00,40.99,41.02,40.96,41.01,287823.0,27.406,27.4261,27.386,27.4194,287823.0
2018-04-04 15:50:00,41.02,41.03,40.98,41.02,334047.0,27.4261,27.4328,27.3994,27.4261,334047.0
2018-04-05 09:30:00,41.36,41.65,41.32,41.56,483341.0,27.6534,27.8473,27.6267,27.7871,483341.0
2018-04-05 09:40:00,41.57,41.74,41.56,41.69,429349.0,27.7938,27.9075,27.7871,27.8741,429349.0
2018-04-05 09:50:00,41.69,41.71,41.61,41.63,184006.0,27.8741,27.8874,27.8206,27.834,184006.0
2018-04-05 10:00:00,41.64,41.64,41.55,41.59,127313.0,27.8406,27.8406,27.7805,27.8072,127313.0
2018-04-05 10:10:00,41.6,41.7,41.6,41.65,131615.0,27.8139,27.8808,27.8139,27.8473,131615.0
2018-04-05 10:20:00,41.66,41.7,41.59,41.64,172260.0,27.854,27.8808,27.8072,27.8406,172260.0
2018-04-05 10:30:00,41.63,41.69,41.63,41.67,99720.0,27.834,27.8741,27.834,27.8607,99720.0
2018-04-05 10:40:00,41.67,41.69,41.6,41.64,132125.0,27.8607,27.8741,27.8139,27.8406,132125.0
2018-04-05 10:50:00,41.63,41.64,41.57,41.59,127628.0,27.834,27.8406,27.7938,27.8072,127628.0
2018-04-05 11:00:00,41.6,41.81,41.59,41.8,167973.0,27.8139,27.9543,27.8072,27.9476,167973.0
2018-04-05 11:10:00,41.8,41.85,41.77,41.81,246421.0,27.9476,27.981,27.9276,27.9543,246421.0
2018-04-05 11:20:00,41.81,41.84,41.8,41.8,206353.0,27.9543,27.9744,27.9476,27.9476,206353.0
2018-04-05 11:30:00,41.79,41.91,41.76,41.83,387697.0,27.9409,28.0212,27.9209,27.9677,387697.0
2018-04-05 11:40:00,41.83,41.92,41.83,41.9,128926.0,27.9677,28.0278,27.9677,28.0145,128926.0
2018-04-05 11:50:00,41.9,41.95,41.88,41.94,90894.0,28.0145,28.0479,28.0011,28.0412,90894.0
2018-04-05 12:00:00,41.94,41.95,41.9,41.93,70387.0,28.0412,28.0479,28.0145,28.0345,70387.0
2018-04-05 12:10:00,41.94,41.99,41.9,41.91,114394.0,28.0412,28.0746,28.0145,28.0212,114394.0
2018-04-05 12:20:00,41.92,41.94,41.87,41.91,130280.0,28.0278,28.0412,27.9944,28.0212,130280.0
2018-04-05 12:30:00,41.91,41.95,41.89,41.94,74940.0,28.0212,28.0479,28.0078,28.0412,74940.0
2018-04-05 12:40:00,41.94,41.98,41.92,41.98,101579.0,28.0412,28.068,28.0278,28.068,101579.0
2018-04-05 12:50:00,41.97,41.99,41.94,41.98,71040.0,28.0613,28.0746,28.0412,28.068,71040.0
2018-04-05 13:00:00,41.98,42.09,41.98,42.03,316367.0,28.068,28.1415,28.068,28.1014,316367.0
2018-04-05 13:10:00,42.02,42.04,41.94,41.94,82140.0,28.0947,28.1081,28.0412,28.0412,82140.0
2018-04-05 13:20:00,41.94,41.95,41.89,41.91,69658.0,28.0412,28.0479,28.0078,28.0212,69658.0
2018-04-05 13:30:00,41.9,41.98,41.89,41.93,115894.0,28.0145,28.068,28.0078,28.0345,115894.0
2018-04-05 13:40:00,41.93,41.93,41.84,41.87,107217.0,28.0345,28.0345,27.9744,27.9944,107217.0
2018-04-05 13:50:00,41.86,41.94,41.86,41.92,57489.0,27.9877,28.0412,27.9877,28.0278,57489.0
2018-04-05 14:00:00,41.93,41.97,41.87,41.92,59032.0,28.0345,28.0613,27.9944,28.0278,59032.0
2018-04-05 14:10:00,41.92,42.0,41.9,42.0,120879.0,28.0278,28.0813,28.0145,28.0813,120879.0
2018-04-05 14:20:00,42.0,42.05,41.96,41.97,118457.0,28.0813,28.1148,28.0546,28.0613,118457.0
2018-04-05 14:30:00,41.97,42.04,41.96,42.0,79693.0,28.0613,28.1081,28.0546,28.0813,79693.0
2018-04-05 14:40:00,42.0,42.06,42.0,42.03,108779.0,28.0813,28.1215,28.0813,28.1014,108779.0
2018-04-05 14:50:00,42.03,42.05,42.02,42.04,96295.0,28.1014,28.1148,28.0947,28.1081,96295.0
2018-04-05 15:00:00,42.04,42.07,41.99,42.07,117602.0,28.1081,28.1281,28.0746,28.1281,117602.0
2018-04-05 15:10:00,42.06,42.08,42.03,42.08,139317.0,28.1215,28.1348,28.1014,28.1348,139317.0
2018-04-05 15:20:00,42.07,42.09,42.03,42.05,157959.0,28.1281,28.1415,28.1014,28.1148,157959.0
2018-04-05 15:30:00,42.05,42.05,41.96,41.96,171782.0,28.1148,28.1148,28.0546,28.0546,171782.0
2018-04-05 15:40:00,41.97,42.01,41.96,41.98,290893.0,28.0613,28.088,28.0546,28.068,290893.0
2018-04-05 15:50:00,41.99,42.0,41.93,41.93,486300.0,28.0746,28.0813,28.0345,28.0345,486300.0
2018-04-06 09:30:00,42.24,42.35,42.18,42.35,493890.0,28.2418,28.3153,28.2017,28.3153,493890.0
2018-04-06 09:40:00,42.35,42.35,42.21,42.26,282959.0,28.3153,28.3153,28.2217,28.2552,282959.0
2018-04-06 09:50:00,42.26,42.39,42.26,42.35,222886.0,28.2552,28.3421,28.2552,28.3153,222886.0
2018-04-06 10:00:00,42.35,42.37,42.25,42.27,338609.0,28.3153,28.3287,28.2485,28.2619,338609.0
2018-04-06 10:10:00,42.27,42.31,42.2,42.23,252601.0,28.2619,28.2886,28.2151,28.2351,252601.0
2018-04-06 10:20:00,42.23,42.31,42.22,42.25,198436.0,28.2351,28.2886,28.2284,28.2485,198436.0
2018-04-06 10:30:00,42.24,42.26,42.09,42.17,198562.0,28.2418,28.2552,28.1415,28.195,198562.0
2018-04-06 10:40:00,42.17,42.19,42.13,42.18,162256.0,28.195,28.2084,28.1683,28.2017,162256.0
2018-04-06 10:50:00,42.18,42.19,41.98,42.0,234164.0,28.2017,28.2084,28.068,28.0813,234164.0
2018-04-06 11:00:00,41.99,41.99,41.87,41.94,299727.0,28.0746,28.0746,27.9944,28.0412,299727.0
2018-04-06 11:10:00,41.94,42.0,41.93,41.94,148253.0,28.0412,28.0813,28.0345,28.0412,148253.0
2018-04-06 11:20:00,41.95,42.0,41.9,41.95,186401.0,28.0479,28.0813,28.0145,28.0479,186401.0
2018-04-06 11:30:00,41.96,42.09,41.95,42.08,188862.0,28.0546,28.1415,28.0479,28.1348,188862.0
2018-04-06 11:40:00,42.08,42.1,42.0,42.01,123021.0,28.1348,28.1482,28.0813,28.088,123021.0
2018-04-06 11:50:00,42.01,42.12,42.0,42.09,83149.0,28.088,28.1616,28.0813,28.1415,83149.0
2018-04-06 12:00:00,42.08,42.11,42.05,42.07,67703.0,28.1348,28.1549,28.1148,28.1281,67703.0
2018-04-06 12:10:00,42.07,42.09,42.0,42.01,76542.0,28.1281,28.1415,28.0813,28.088,76542.0
2018-04-06 12:20:00,42.0,42.01,41.95,41.96,55974.0,28.0813,28.088,28.0479,28.0546,55974.0
2018-04-06 12:30:00,41.95,41.99,41.94,41.97,81761.0,28.0479,28.0746,28.0412,28.0613,81761.0
2018-04-06 12:40:00,41.97,42.02,41.96,42.0,63761.0,28.0613,28.0947,28.0546,28.0813,63761.0
2018-04-06 12:50:00,42.01,42.07,41.99,42.05,45754.0,28.088,28.1281,28.0746,28.1148,45754.0
2018-04-06 13:00:00,42.05,42.05,41.97,41.99,77192.0,28.1148,28.1148,28.0613,28.0746,77192.0
2018-04-06 13:10:00,41.98,42.01,41.95,42.0,46678.0,28.068,28.088,28.0479,28.0813,46678.0
2018-04-06 13:20:00,42.0,42.02,41.97,42.01,57335.0,28.0813,28.0947,28.0613,28.088,57335.0
2018-04-06 13:30:00,42.01,42.02,41.91,41.93,69867.0,28.088,28.0947,28.0212,28.0345,69867.0
2018-04-06 13:40:00,41.93,41.95,41.86,41.86,58961.0,28.0345,28.0479,27.9877,27.9877,58961.0
2018-04-06 13:50:00,41.87,41.88,41.75,41.76,139207.0,27.9944,28.0011,27.9142,27.9209,139207.0
2018-04-06 14:00:00,41.76,41.82,41.72,41.73,74806.0,27.9209,27.961,27.8941,27.9008,74806.0
2018-04-06 14:10:00,41.73,41.8,41.73,41.77,86812.0,27.9008,27.9476,27.9008,27.9276,86812.0
2018-04-06 14:20:00,41.77,41.81,41.71,41.74,79950.0,27.9276,27.9543,27.8874,27.9075,79950.0
2018-04-06 14:30:00,41.73,41.76,41.62,41.64,107364.0,27.9008,27.9209,27.8273,27.8406,107364.0
2018-04-06 14:40:00,41.63,41.7,41.61,41.66,101974.0,27.834,27.8808,27.8206,27.854,101974.0
2018-04-06 14:50:00,41.65,41.66,41.57,41.62,108601.0,27.8473,27.854,27.7938,27.8273,108601.0
2018-04-06 15:00:00,41.62,41.64,41.51,41.58,129974.0,27.8273,27.8406,27.7537,27.8005,129974.0
2018-04-06 15:10:00,41.57,41.66,41.56,41.59,87705.0,27.7938,27.854,27.7871,27.8072,87705.0
2018-04-06 15:20:00,41.59,41.66,41.59,41.61,132198.0,27.8072,27.854,27.8072,27.8206,132198.0
2018-04-06 15:30:00,41.61,41.75,41.59,41.75,177805.0,27.8206,27.9142,27.8072,27.9142,177805.0
2018-04-06 15:40:00,41.75,41.84,41.74,41.77,225643.0,27.9142,27.9744,27.9075,27.9276,225643.0
2018-04-06 15:50:00,41.77,41.85,41.75,41.76,316378.0,27.9276,27.981,27.9142,27.9209,316378.0
2018-04-09 09:30:00,41.63,41.69,41.45,41.46,465354.0,27.834,27.8741,27.7136,27.7203,465354.0
2018-04-09 09:40:00,41.45,41.57,41.4,41.54,860438.0,27.7136,27.7938,27.6802,27.7738,860438.0
2018-04-09 09:50:00,41.55,41.63,41.53,41.56,203481.0,27.7805,27.834,27.7671,27.7871,203481.0
2018-04-09 10:00:00,41.56,41.62,41.52,41.55,243667.0,27.7871,27.8273,27.7604,27.7805,243667.0
2018-04-09 10:10:00,41.55,41.65,41.49,41.63,156319.0,27.7805,27.8473,27.7403,27.834,156319.0
2018-04-09 10:20:00,41.64,41.7,41.62,41.68,170098.0,27.8406,27.8808,27.8273,27.8674,170098.0
2018-04-09 10:30:00,41.67,41.78,41.67,41.73,219121.0,27.8607,27.9342,27.8607,27.9008,219121.0
2018-04-09 10:40:00,41.75,41.78,41.7,41.77,100609.0,27.9142,27.9342,27.8808,27.9276,100609.0
2018-04-09 10:50:00,41.77,41.84,41.76,41.77,108925.0,27.9276,27.9744,27.9209,27.9276,108925.0
2018-04-09 11:00:00,41.78,41.8,41.7,41.71,102600.0,27.9342,27.9476,27.8808,27.8874,102600.0
2018-04-09 11:10:00,41.71,41.79,41.71,41.76,131759.0,27.8874,27.9409,27.8874,27.9209,131759.0
2018-04-09 11:20:00,41.76,41.79,41.71,41.76,209799.0,27.9209,27.9409,27.8874,27.9209,209799.0
2018-04-09 11:30:00,41.75,41.83,41.71,41.72,252325.0,27.9142,27.9677,27.8874,27.8941,252325.0
2018-04-09 11:40:00,41.72,41.86,41.71,41.84,55490.0,27.8941,27.9877,27.8874,27.9744,55490.0
2018-04-09 11:50:00,41.84,41.85,41.78,41.8,84974.0,27.9744,27.981,27.9342,27.9476,84974.0
2018-04-09 12:00:00,41.8,41.84,41.77,41.83,109172.0,27.9476,27.9744,27.9276,27.9677,109172.0
2018-04-09 12:10:00,41.82,41.85,41.8,41.81,74215.0,27.961,27.981,27.9476,27.9543,74215.0
2018-04-09 12:20:00,41.82,41.84,41.8,41.81,58664.0,27.961,27.9744,27.9476,27.9543,58664.0
2018-04-09 12:30:00,41.82,41.84,41.79,41.82,81870.0,27.961,27.9744,27.9409,27.961,81870.0
2018-04-09 12:40:00,41.83,41.9,41.81,41.89,54558.0,27.9677,28.0145,27.9543,28.0078,54558.0
2018-04-09 12:50:00,41.88,41.91,41.87,41.88,43004.0,28.0011,28.0212,27.9944,28.0011,43004.0
2018-04-09 13:00:00,41.89,41.91,41.85,41.88,60988.0,28.0078,28.0212,27.981,28.0011,60988.0
2018-04-09 13:10:00,41.88,41.92,41.87,41.91,51679.0,28.0011,28.0278,27.9944,28.0212,51679.0
2018-04-09 13:20:00,41.91,41.92,41.87,41.89,43353.0,28.0212,28.0278,27.9944,28.0078,43353.0
2018-04-09 13:30:00,41.9,41.91,41.86,41.88,54393.0,28.0145,28.0212,27.9877,28.0011,54393.0
2018-04-09 13:40:00,41.88,41.92,41.85,41.9,143393.0,28.0011,28.0278,27.981,28.0145,143393.0
2018-04-09 13:50:00,41.9,41.94,41.89,41.9,59598.0,28.0145,28.0412,28.0078,28.0145,59598.0
2018-04-09 14:00:00,41.9,41.92,41.88,41.89,51586.0,28.0145,28.0278,28.0011,28.0078,51586.0
2018-04-09 14:10:00,41.9,41.91,41.88,41.91,87357.0,28.0145,28.0212,28.0011,28.0212,87357.0
2018-04-09 14:20:00,41.91,41.91,41.82,41.86,93375.0,28.0212,28.0212,27.961,27.9877,93375.0
2018-04-09 14:30:00,41.86,41.9,41.85,41.89,62895.0,27.9877,28.0145,27.981,28.0078,62895.0
2018-04-09 14:40:00,41.89,41.89,41.85,41.89,50485.0,28.0078,28.0078,27.981,28.0078,50485.0
2018-04-09 14:50:00,41.89,41.94,41.89,41.94,81834.0,28.0078,28.0412,28.0078,28.0412,81834.0
2018-04-09 15:00:00,41.94,41.96,41.93,41.96,72866.0,28.0412,28.0546,28.0345,28.0546,72866.0
2018-04-09 15:10:00,41.96,41.97,41.88,41.88,93724.0,28.0546,28.0613,28.0011,28.0011,93724.0
2018-04-09 15:20:00,41.88,41.88,41.8,41.83,109006.0,28.0011,28.0011,27.9476,27.9677,109006.0
2018-04-09 15:30:00,41.83,41.84,41.79,41.8,96465.0,27.9677,27.9744,27.9409,27.9476,96465.0
2018-04-09 15:40:00,41.8,41.8,41.73,41.74,134750.0,27.9476,27.9476,27.9008,27.9075,134750.0
2018-04-09 15:50:00,41.74,41.75,41.61,41.65,278290.0,27.9075,27.9142,27.8206,27.8473,278290.0
2018-04-10 09:30:00,42.37,42.49,42.37,42.48,337339.0,28.3287,28.409,28.3287,28.4023,337339.0
2018-04-10 09:40:00,42.48,42.57,42.45,42.55,371782.0,28.4023,28.4624,28.3822,28.4491,371782.0
2018-04-10 09:50:00,42.55,42.6,42.45,42.45,267825.0,28.4491,28.4825,28.3822,28.3822,267825.0
2018-04-10 10:00:00,42.46,42.52,42.43,42.51,283630.0,28.3889,28.429,28.3688,28.4223,283630.0
2018-04-10 10:10:00,42.51,42.58,42.49,42.54,183853.0,28.4223,28.4691,28.409,28.4424,183853.0
2018-04-10 10:20:00,42.54,42.58,42.51,42.51,127123.0,28.4424,28.4691,28.4223,28.4223,127123.0
2018-04-10 10:30:00,42.52,42.58,42.51,42.57,101858.0,28.429,28.4691,28.4223,28.4624,101858.0
2018-04-10 10:40:00,42.57,42.71,42.56,42.66,227475.0,28.4624,28.556,28.4558,28.5226,227475.0
2018-04-10 10:50:00,42.67,42.7,42.61,42.68,141782.0,28.5293,28.5494,28.4892,28.536,141782.0
2018-04-10 11:00:00,42.67,42.75,42.66,42.74,219240.0,28.5293,28.5828,28.5226,28.5761,219240.0
2018-04-10 11:10:00,42.74,42.83,42.74,42.82,231455.0,28.5761,28.6363,28.5761,28.6296,231455.0
2018-04-10 11:20:00,42.82,42.84,42.75,42.78,138065.0,28.6296,28.643,28.5828,28.6028,138065.0
2018-04-10 11:30:00,42.77,42.9,42.77,42.82,320937.0,28.5962,28.6831,28.5962,28.6296,320937.0
2018-04-10 11:40:00,42.82,42.85,42.73,42.8,180668.0,28.6296,28.6496,28.5694,28.6162,180668.0
2018-04-10 11:50:00,42.79,42.89,42.79,42.86,171315.0,28.6095,28.6764,28.6095,28.6563,171315.0
2018-04-10 12:00:00,42.86,42.91,42.84,42.89,177522.0,28.6563,28.6898,28.643,28.6764,177522.0
2018-04-10 12:10:00,42.89,42.91,42.86,42.88,86249.0,28.6764,28.6898,28.6563,28.6697,86249.0
2018-04-10 12:20:00,42.89,42.9,42.76,42.8,139293.0,28.6764,28.6831,28.5895,28.6162,139293.0
2018-04-10 12:30:00,42.8,42.86,42.79,42.86,108758.0,28.6162,28.6563,28.6095,28.6563,108758.0
2018-04-10 12:40:00,42.86,42.92,42.83,42.9,97678.0,28.6563,28.6965,28.6363,28.6831,97678.0
2018-04-10 12:50:00,42.9,42.9,42.82,42.82,57992.0,28.6831,28.6831,28.6296,28.6296,57992.0
2018-04-10 13:00:00,42.83,42.85,42.8,42.84,63708.0,28.6363,28.6496,28.6162,28.643,63708.0
2018-04-10 13:10:00,42.83,42.89,42.82,42.87,74946.0,28.6363,28.6764,28.6296,28.663,74946.0
2018-04-10 13:20:00,42.87,42.93,42.86,42.93,64728.0,28.663,28.7031,28.6563,28.7031,64728.0
2018-04-10 13:30:00,42.93,42.95,42.91,42.93,104263.0,28.7031,28.7165,28.6898,28.7031,104263.0
2018-04-10 13:40:00,42.94,42.94,42.81,42.84,115382.0,28.7098,28.7098,28.6229,28.643,115382.0
2018-04-10 13:50:00,42.84,42.9,42.81,42.9,79355.0,28.643,28.6831,28.6229,28.6831,79355.0
2018-04-10 14:00:00,42.9,42.9,42.82,42.86,274224.0,28.6831,28.6831,28.6296,28.6563,274224.0
2018-04-10 14:10:00,42.86,42.88,42.81,42.85,103843.0,28.6563,28.6697,28.6229,28.6496,103843.0
2018-04-10 14:20:00,42.85,42.92,42.85,42.85,162798.0,28.6496,28.6965,28.6496,28.6496,162798.0
2018-04-10 14:30:00,42.86,42.91,42.85,42.91,118149.0,28.6563,28.6898,28.6496,28.6898,118149.0
2018-04-10 14:40:00,42.91,42.95,42.87,42.93,99903.0,28.6898,28.7165,28.663,28.7031,99903.0
2018-04-10 14:50:00,42.93,43.0,42.92,43.0,286894.0,28.7031,28.7499,28.6965,28.7499,286894.0
2018-04-10 15:00:00,42.99,43.0,42.97,43.0,120539.0,28.7433,28.7499,28.7299,28.7499,120539.0
2018-04-10 15:10:00,43.0,43.0,42.98,43.0,99681.0,28.7499,28.7499,28.7366,28.7499,99681.0
2018-04-10 15:20:00,43.0,43.0,42.9,42.92,204141.0,28.7499,28.7499,28.6831,28.6965,204141.0
2018-04-10 15:30:00,42.91,42.92,42.84,42.9,280375.0,28.6898,28.6965,28.643,28.6831,280375.0
2018-04-10 15:40:00,42.89,42.9,42.78,42.79,351407.0,28.6764,28.6831,28.6028,28.6095,351407.0
2018-04-10 15:50:00,42.79,42.82,42.78,42.78,464762.0,28.6095,28.6296,28.6028,28.6028,464762.0
2018-04-11 09:30:00,43.03,43.19,43.0,43.11,474922.0,28.77,28.877,28.7499,28.8235,474922.0
2018-04-11 09:40:00,43.12,43.27,43.1,43.21,247952.0,28.8302,28.9305,28.8168,28.8903,247952.0
2018-04-11 09:50:00,43.2,43.23,43.1,43.18,230781.0,28.8837,28.9037,28.8168,28.8703,230781.0
2018-04-11 10:00:00,43.17,43.2,43.11,43.11,139556.0,28.8636,28.8837,28.8235,28.8235,139556.0
2018-04-11 10:10:00,43.11,43.12,43.01,43.02,179333.0,28.8235,28.8302,28.7566,28.7633,179333.0
2018-04-11 10:20:00,43.03,43.06,42.94,42.98,98954.0,28.77,28.7901,28.7098,28.7366,98954.0
2018-04-11 10:30:00,42.96,42.99,42.9,42.94,158903.0,28.7232,28.7433,28.6831,28.7098,158903.0
2018-04-11 10:40:00,42.95,43.05,42.93,43.01,137116.0,28.7165,28.7834,28.7031,28.7566,137116.0
2018-04-11 10:50:00,43.01,43.12,43.01,43.03,121984.0,28.7566,28.8302,28.7566,28.77,121984.0
2018-04-11 11:00:00,43.04,43.05,42.99,43.01,118613.0,28.7767,28.7834,28.7433,28.7566,118613.0
2018-04-11 11:10:00,43.02,43.02,42.96,43.0,150366.0,28.7633,28.7633,28.7232,28.7499,150366.0
2018-04-11 11:20:00,42.99,43.05,42.96,43.01,154309.0,28.7433,28.7834,28.7232,28.7566,154309.0
2018-04-11 11:30:00,43.02,43.09,42.97,43.08,109873.0,28.7633,28.8101,28.7299,28.8034,109873.0
2018-04-11 11:40:00,43.09,43.17,43.07,43.13,66322.0,28.8101,28.8636,28.7967,28.8369,66322.0
2018-04-11 11:50:00,43.14,43.19,43.1,43.15,51978.0,28.8435,28.877,28.8168,28.8502,51978.0
2018-04-11 12:00:00,43.14,43.19,43.13,43.16,68230.0,28.8435,28.877,28.8369,28.8569,68230.0
2018-04-11 12:10:00,43.17,43.19,43.13,43.16,77990.0,28.8636,28.877,28.8369,28.8569,77990.0
2018-04-11 12:20:00,43.16,43.22,43.15,43.22,80210.0,28.8569,28.897,28.8502,28.897,80210.0
2018-04-11 12:30:00,43.22,43.24,43.18,43.2,93650.0,28.897,28.9104,28.8703,28.8837,93650.0
2018-04-11 12:40:00,43.2,43.21,43.12,43.14,72892.0,28.8837,28.8903,28.8302,28.8435,72892.0
2018-04-11 12:50:00,43.15,43.17,43.13,43.15,173163.0,28.8502,28.8636,28.8369,28.8502,173163.0
2018-04-11 13:00:00,43.15,43.2,43.13,43.14,65538.0,28.8502,28.8837,28.8369,28.8435,65538.0
2018-04-11 13:10:00,43.13,43.16,43.11,43.16,44356.0,28.8369,28.8569,28.8235,28.8569,44356.0
2018-04-11 13:20:00,43.16,43.2,43.15,43.18,59772.0,28.8569,28.8837,28.8502,28.8703,59772.0
2018-04-11 13:30:00,43.18,43.2,43.14,43.15,61152.0,28.8703,28.8837,28.8435,28.8502,61152.0
2018-04-11 13:40:00,43.15,43.18,43.13,43.17,88000.0,28.8502,28.8703,28.8369,28.8636,88000.0
2018-04-11 13:50:00,43.17,43.18,43.14,43.15,45173.0,28.8636,28.8703,28.8435,28.8502,45173.0
2018-04-11 14:00:00,43.15,43.18,43.03,43.04,111791.0,28.8502,28.8703,28.77,28.7767,111791.0
2018-04-11 14:10:00,43.04,43.16,43.0,43.16,83301.0,28.7767,28.8569,28.7499,28.8569,83301.0
2018-04-11 14:20:00,43.16,43.18,43.14,43.15,65470.0,28.8569,28.8703,28.8435,28.8502,65470.0
2018-04-11 14:30:00,43.15,43.19,43.14,43.17,81477.0,28.8502,28.877,28.8435,28.8636,81477.0
2018-04-11 14:40:00,43.17,43.19,43.12,43.15,67602.0,28.8636,28.877,28.8302,28.8502,67602.0
2018-04-11 14:50:00,43.14,43.16,43.12,43.16,84388.0,28.8435,28.8569,28.8302,28.8569,84388.0
2018-04-11 15:00:00,43.15,43.16,43.09,43.1,74732.0,28.8502,28.8569,28.8101,28.8168,74732.0
2018-04-11 15:10:00,43.1,43.12,43.08,43.11,148648.0,28.8168,28.8302,28.8034,28.8235,148648.0
2018-04-11 15:20:00,43.12,43.13,43.08,43.13,96530.0,28.8302,28.8369,28.8034,28.8369,96530.0
2018-04-11 15:30:00,43.12,43.16,43.11,43.12,184006.0,28.8302,28.8569,28.8235,28.8302,184006.0
2018-04-11 15:40:00,43.11,43.13,43.08,43.08,175825.0,28.8235,28.8369,28.8034,28.8034,175825.0
2018-04-11 15:50:00,43.08,43.09,43.04,43.05,308700.0,28.8034,28.8101,28.7767,28.7834,308700.0
2018-04-12 09:30:00,42.98,43.05,42.89,42.89,214167.0,28.7366,28.7834,28.6764,28.6764,214167.0
2018-04-12 09:40:00,42.89,43.01,42.85,43.0,92962.0,28.6764,28.7566,28.6496,28.7499,92962.0
2018-04-12 09:50:00,43.0,43.06,42.98,43.05,187550.0,28.7499,28.7901,28.7366,28.7834,187550.0
2018-04-12 10:00:00,43.05,43.06,42.95,42.97,102798.0,28.7834,28.7901,28.7165,28.7299,102798.0
2018-04-12 10:10:00,42.97,42.98,42.89,42.91,83300.0,28.7299,28.7366,28.6764,28.6898,83300.0
2018-04-12 10:20:00,42.91,42.96,42.89,42.91,73494.0,28.6898,28.7232,28.6764,28.6898,73494.0
2018-04-12 10:30:00,42.91,42.92,42.85,42.86,92483.0,28.6898,28.6965,28.6496,28.6563,92483.0
2018-04-12 10:40:00,42.86,42.89,42.8,42.81,64221.0,28.6563,28.6764,28.6162,28.6229,64221.0
2018-04-12 10:50:00,42.81,42.87,42.8,42.84,69697.0,28.6229,28.663,28.6162,28.643,69697.0
2018-04-12 11:00:00,42.84,42.91,42.82,42.9,64521.0,28.643,28.6898,28.6296,28.6831,64521.0
2018-04-12 11:10:00,42.9,42.97,42.88,42.96,82971.0,28.6831,28.7299,28.6697,28.7232,82971.0
2018-04-12 11:20:00,42.96,43.0,42.93,42.97,114778.0,28.7232,28.7499,28.7031,28.7299,114778.0
2018-04-12 11:30:00,42.97,43.07,42.96,43.05,187682.0,28.7299,28.7967,28.7232,28.7834,187682.0
2018-04-12 11:40:00,43.04,43.08,43.02,43.07,73361.0,28.7767,28.8034,28.7633,28.7967,73361.0
2018-04-12 11:50:00,43.07,43.12,43.06,43.12,68198.0,28.7967,28.8302,28.7901,28.8302,68198.0
2018-04-12 12:00:00,43.12,43.16,43.12,43.13,46319.0,28.8302,28.8569,28.8302,28.8369,46319.0
2018-04-12 12:10:00,43.14,43.15,43.09,43.15,30477.0,28.8435,28.8502,28.8101,28.8502,30477.0
2018-04-12 12:20:00,43.15,43.15,43.1,43.13,67267.0,28.8502,28.8502,28.8168,28.8369,67267.0
2018-04-12 12:30:00,43.13,43.15,43.12,43.12,29495.0,28.8369,28.8502,28.8302,28.8302,29495.0
2018-04-12 12:40:00,43.13,43.14,43.12,43.14,40643.0,28.8369,28.8435,28.8302,28.8435,40643.0
2018-04-12 12:50:00,43.14,43.15,43.12,43.14,38699.0,28.8435,28.8502,28.8302,28.8435,38699.0
2018-04-12 13:00:00,43.14,43.16,43.09,43.1,40710.0,28.8435,28.8569,28.8101,28.8168,40710.0
2018-04-12 13:10:00,43.1,43.12,43.06,43.08,30848.0,28.8168,28.8302,28.7901,28.8034,30848.0
2018-04-12 13:20:00,43.08,43.1,43.0,43.03,52850.0,28.8034,28.8168,28.7499,28.77,52850.0
2018-04-12 13:30:00,43.02,43.09,43.01,43.08,41940.0,28.7633,28.8101,28.7566,28.8034,41940.0
2018-04-12 13:40:00,43.08,43.12,43.06,43.1,49318.0,28.8034,28.8302,28.7901,28.8168,49318.0
2018-04-12 13:50:00,43.1,43.14,43.1,43.13,30717.0,28.8168,28.8435,28.8168,28.8369,30717.0
2018-04-12 14:00:00,43.12,43.15,43.11,43.14,27117.0,28.8302,28.8502,28.8235,28.8435,27117.0
2018-04-12 14:10:00,43.14,43.18,43.12,43.18,82185.0,28.8435,28.8703,28.8302,28.8703,82185.0
2018-04-12 14:20:00,43.19,43.23,43.17,43.22,62776.0,28.877,28.9037,28.8636,28.897,62776.0
2018-04-12 14:30:00,43.23,43.25,43.19,43.21,41652.0,28.9037,28.9171,28.877,28.8903,41652.0
2018-04-12 14:40:00,43.21,43.24,43.19,43.21,48543.0,28.8903,28.9104,28.877,28.8903,48543.0
2018-04-12 14:50:00,43.21,43.22,43.18,43.21,49286.0,28.8903,28.897,28.8703,28.8903,49286.0
2018-04-12 15:00:00,43.21,43.21,43.14,43.17,88395.0,28.8903,28.8903,28.8435,28.8636,88395.0
2018-04-12 15:10:00,43.18,43.22,43.17,43.22,47890.0,28.8703,28.897,28.8636,28.897,47890.0
2018-04-12 15:20:00,43.21,43.24,43.19,43.19,90028.0,28.8903,28.9104,28.877,28.877,90028.0
2018-04-12 15:30:00,43.19,43.2,43.13,43.13,87802.0,28.877,28.8837,28.8369,28.8369,87802.0
2018-04-12 15:40:00,43.13,43.13,43.06,43.07,155317.0,28.8369,28.8369,28.7901,28.7967,155317.0
2018-04-12 15:50:00,43.08,43.09,43.05,43.06,204348.0,28.8034,28.8101,28.7834,28.7901,204348.0
2018-04-13 09:30:00,42.76,42.86,42.76,42.83,353969.0,28.5895,28.6563,28.5895,28.6363,353969.0
2018-04-13 09:40:00,42.83,42.87,42.79,42.85,201557.0,28.6363,28.663,28.6095,28.6496,201557.0
2018-04-13 09:50:00,42.86,42.89,42.83,42.85,102516.0,28.6563,28.6764,28.6363,28.6496,102516.0
2018-04-13 10:00:00,42.85,42.94,42.85,42.93,208575.0,28.6496,28.7098,28.6496,28.7031,208575.0
2018-04-13 10:10:00,42.93,43.02,42.88,43.0,357202.0,28.7031,28.7633,28.6697,28.7499,357202.0
2018-04-13 10:20:00,42.99,43.02,42.92,42.94,199646.0,28.7433,28.7633,28.6965,28.7098,199646.0
2018-04-13 10:30:00,42.94,42.99,42.89,42.94,247258.0,28.7098,28.7433,28.6764,28.7098,247258.0
2018-04-13 10:40:00,42.94,43.02,42.92,43.02,127059.0,28.7098,28.7633,28.6965,28.7633,127059.0
2018-04-13 10:50:00,43.01,43.06,42.95,42.95,131063.0,28.7566,28.7901,28.7165,28.7165,131063.0
2018-04-13 11:00:00,42.97,43.01,42.91,43.01,91049.0,28.7299,28.7566,28.6898,28.7566,91049.0
2018-04-13 11:10:00,43.01,43.05,43.0,43.01,97958.0,28.7566,28.7834,28.7499,28.7566,97958.0
2018-04-13 11:20:00,43.0,43.14,42.99,43.12,99467.0,28.7499,28.8435,28.7433,28.8302,99467.0
2018-04-13 11:30:00,43.13,43.13,43.05,43.06,85050.0,28.8369,28.8369,28.7834,28.7901,85050.0
2018-04-13 11:40:00,43.06,43.1,43.0,43.0,31680.0,28.7901,28.8168,28.7499,28.7499,31680.0
2018-04-13 11:50:00,43.01,43.07,42.98,43.06,42641.0,28.7566,28.7967,28.7366,28.7901,42641.0
2018-04-13 12:00:00,43.07,43.09,43.01,43.01,23807.0,28.7967,28.8101,28.7566,28.7566,23807.0
2018-04-13 12:10:00,43.01,43.04,43.0,43.03,38672.0,28.7566,28.7767,28.7499,28.77,38672.0
2018-04-13 12:20:00,43.03,43.04,42.97,43.03,46481.0,28.77,28.7767,28.7299,28.77,46481.0
2018-04-13 12:30:00,43.02,43.03,42.96,42.97,30029.0,28.7633,28.77,28.7232,28.7299,30029.0
2018-04-13 12:40:00,42.98,42.99,42.95,42.96,23189.0,28.7366,28.7433,28.7165,28.7232,23189.0
2018-04-13 12:50:00,42.96,42.98,42.94,42.96,35587.0,28.7232,28.7366,28.7098,28.7232,35587.0
2018-04-13 13:00:00,42.96,43.01,42.95,43.0,42269.0,28.7232,28.7566,28.7165,28.7499,42269.0
2018-04-13 13:10:00,43.0,43.07,42.99,43.06,49942.0,28.7499,28.7967,28.7433,28.7901,49942.0
2018-04-13 13:20:00,43.07,43.15,43.05,43.14,71165.0,28.7967,28.8502,28.7834,28.8435,71165.0
2018-04-13 13:30:00,43.14,43.15,43.08,43.08,66248.0,28.8435,28.8502,28.8034,28.8034,66248.0
2018-04-13 13:40:00,43.08,43.1,43.05,43.06,31992.0,28.8034,28.8168,28.7834,28.7901,31992.0
2018-04-13 13:50:00,43.05,43.07,43.03,43.07,28277.0,28.7834,28.7967,28.77,28.7967,28277.0
2018-04-13 14:00:00,43.07,43.08,43.05,43.08,28454.0,28.7967,28.8034,28.7834,28.8034,28454.0
2018-04-13 14:10:00,43.08,43.08,42.96,42.98,118150.0,28.8034,28.8034,28.7232,28.7366,118150.0
2018-04-13 14:20:00,42.97,42.98,42.94,42.97,46691.0,28.7299,28.7366,28.7098,28.7299,46691.0
2018-04-13 14:30:00,42.96,43.01,42.94,42.95,40314.0,28.7232,28.7566,28.7098,28.7165,40314.0
2018-04-13 14:40:00,42.95,42.96,42.92,42.93,39534.0,28.7165,28.7232,28.6965,28.7031,39534.0
2018-04-13 14:50:00,42.93,42.95,42.91,42.92,43123.0,28.7031,28.7165,28.6898,28.6965,43123.0
2018-04-13 15:00:00,42.93,42.93,42.86,42.88,87143.0,28.7031,28.7031,28.6563,28.6697,87143.0
2018-04-13 15:10:00,42.87,42.9,42.82,42.83,63245.0,28.663,28.6831,28.6296,28.6363,63245.0
2018-04-13 15:20:00,42.83,42.89,42.83,42.86,85603.0,28.6363,28.6764,28.6363,28.6563,85603.0
2018-04-13 15:30:00,42.86,42.86,42.82,42.85,60974.0,28.6563,28.6563,28.6296,28.6496,60974.0
2018-04-13 15:40:00,42.85,42.93,42.85,42.9,108021.0,28.6496,28.7031,28.6496,28.6831,108021.0
2018-04-13 15:50:00,42.9,42.95,42.89,42.95,166553.0,28.6831,28.7165,28.6764,28.7165,166553.0
2018-04-16 09:30:00,42.75,42.76,42.45,42.47,526804.0,28.5828,28.5895,28.3822,28.3956,526804.0
2018-04-16 09:40:00,42.47,42.59,42.47,42.56,361004.0,28.3956,28.4758,28.3956,28.4558,361004.0
2018-04-16 09:50:00,42.55,42.65,42.55,42.62,158998.0,28.4491,28.5159,28.4491,28.4959,158998.0
2018-04-16 10:00:00,42.62,42.78,42.61,42.72,108872.0,28.4959,28.6028,28.4892,28.5627,108872.0
2018-04-16 10:10:00,42.73,42.77,42.69,42.73,72930.0,28.5694,28.5962,28.5427,28.5694,72930.0
2018-04-16 10:20:00,42.73,42.83,42.7,42.83,78447.0,28.5694,28.6363,28.5494,28.6363,78447.0
2018-04-16 10:30:00,42.83,42.86,42.78,42.81,109628.0,28.6363,28.6563,28.6028,28.6229,109628.0
2018-04-16 10:40:00,42.81,42.9,42.81,42.85,98585.0,28.6229,28.6831,28.6229,28.6496,98585.0
2018-04-16 10:50:00,42.85,42.91,42.82,42.9,91022.0,28.6496,28.6898,28.6296,28.6831,91022.0
2018-04-16 11:00:00,42.9,42.93,42.85,42.88,91345.0,28.6831,28.7031,28.6496,28.6697,91345.0
2018-04-16 11:10:00,42.88,42.89,42.81,42.85,108993.0,28.6697,28.6764,28.6229,28.6496,108993.0
2018-04-16 11:20:00,42.84,42.85,42.74,42.77,149585.0,28.643,28.6496,28.5761,28.5962,149585.0
2018-04-16 11:30:00,42.77,42.77,42.69,42.73,167250.0,28.5962,28.5962,28.5427,28.5694,167250.0
2018-04-16 11:40:00,42.74,42.79,42.74,42.78,45450.0,28.5761,28.6095,28.5761,28.6028,45450.0
2018-04-16 11:50:00,42.77,42.79,42.75,42.77,60680.0,28.5962,28.6095,28.5828,28.5962,60680.0
2018-04-16 12:00:00,42.78,42.81,42.77,42.79,56185.0,28.6028,28.6229,28.5962,28.6095,56185.0
2018-04-16 12:10:00,42.79,42.82,42.77,42.77,34105.0,28.6095,28.6296,28.5962,28.5962,34105.0
2018-04-16 12:20:00,42.79,42.81,42.76,42.8,51967.0,28.6095,28.6229,28.5895,28.6162,51967.0
2018-04-16 12:30:00,42.81,42.84,42.79,42.8,46500.0,28.6229,28.643,28.6095,28.6162,46500.0
2018-04-16 12:40:00,42.81,42.85,42.8,42.84,37804.0,28.6229,28.6496,28.6162,28.643,37804.0
2018-04-16 12:50:00,42.84,42.9,42.84,42.9,47937.0,28.643,28.6831,28.643,28.6831,47937.0
2018-04-16 13:00:00,42.9,42.9,42.85,42.86,48598.0,28.6831,28.6831,28.6496,28.6563,48598.0
2018-04-16 13:10:00,42.86,42.87,42.83,42.84,34770.0,28.6563,28.663,28.6363,28.643,34770.0
2018-04-16 13:20:00,42.85,42.86,42.79,42.79,23208.0,28.6496,28.6563,28.6095,28.6095,23208.0
2018-04-16 13:30:00,42.79,42.81,42.77,42.8,56558.0,28.6095,28.6229,28.5962,28.6162,56558.0
2018-04-16 13:40:00,42.8,42.81,42.74,42.75,57089.0,28.6162,28.6229,28.5761,28.5828,57089.0
2018-04-16 13:50:00,42.76,42.76,42.7,42.73,93649.0,28.5895,28.5895,28.5494,28.5694,93649.0
2018-04-16 14:00:00,42.73,42.74,42.68,42.73,50511.0,28.5694,28.5761,28.536,28.5694,50511.0
2018-04-16 14:10:00,42.73,42.75,42.72,42.74,70403.0,28.5694,28.5828,28.5627,28.5761,70403.0
2018-04-16 14:20:00,42.73,42.76,42.7,42.71,52318.0,28.5694,28.5895,28.5494,28.556,52318.0
2018-04-16 14:30:00,42.7,42.73,42.69,42.71,48138.0,28.5494,28.5694,28.5427,28.556,48138.0
2018-04-16 14:40:00,42.71,42.73,42.7,42.73,35225.0,28.556,28.5694,28.5494,28.5694,35225.0
2018-04-16 14:50:00,42.73,42.73,42.71,42.72,31776.0,28.5694,28.5694,28.556,28.5627,31776.0
2018-04-16 15:00:00,42.72,42.73,42.71,42.73,31834.0,28.5627,28.5694,28.556,28.5694,31834.0
2018-04-16 15:10:00,42.73,42.73,42.68,42.69,60160.0,28.5694,28.5694,28.536,28.5427,60160.0
2018-04-16 15:20:00,42.7,42.7,42.65,42.69,65682.0,28.5494,28.5494,28.5159,28.5427,65682.0
2018-04-16 15:30:00,42.68,42.69,42.65,42.67,61024.0,28.536,28.5427,28.5159,28.5293,61024.0
2018-04-16 15:40:00,42.67,42.73,42.66,42.68,118220.0,28.5293,28.5694,28.5226,28.536,118220.0
2018-04-16 15:50:00,42.69,42.74,42.68,42.72,224706.0,28.5427,28.5761,28.536,28.5627,224706.0
2018-04-17 09:30:00,42.76,42.76,42.58,42.6,301346.0,28.5895,28.5895,28.4691,28.4825,301346.0
2018-04-17 09:40:00,42.6,42.74,42.59,42.7,126976.0,28.4825,28.5761,28.4758,28.5494,126976.0
2018-04-17 09:50:00,42.7,42.75,42.65,42.73,108480.0,28.5494,28.5828,28.5159,28.5694,108480.0
2018-04-17 10:00:00,42.73,42.82,42.72,42.77,136270.0,28.5694,28.6296,28.5627,28.5962,136270.0
2018-04-17 10:10:00,42.77,42.82,42.71,42.73,137215.0,28.5962,28.6296,28.556,28.5694,137215.0
2018-04-17 10:20:00,42.73,42.74,42.65,42.69,103610.0,28.5694,28.5761,28.5159,28.5427,103610.0
2018-04-17 10:30:00,42.69,42.76,42.66,42.73,88761.0,28.5427,28.5895,28.5226,28.5694,88761.0
2018-04-17 10:40:00,42.73,42.75,42.72,42.73,72957.0,28.5694,28.5828,28.5627,28.5694,72957.0
2018-04-17 10:50:00,42.72,42.79,42.71,42.75,81247.0,28.5627,28.6095,28.556,28.5828,81247.0
2018-04-17 11:00:00,42.75,42.83,42.73,42.79,204524.0,28.5828,28.6363,28.5694,28.6095,204524.0
2018-04-17 11:10:00,42.79,42.81,42.75,42.76,116844.0,28.6095,28.6229,28.5828,28.5895,116844.0
2018-04-17 11:20:00,42.76,42.81,42.72,42.73,120679.0,28.5895,28.6229,28.5627,28.5694,120679.0
2018-04-17 11:30:00,42.73,42.73,42.64,42.65,104032.0,28.5694,28.5694,28.5092,28.5159,104032.0
2018-04-17 11:40:00,42.64,42.66,42.6,42.62,74872.0,28.5092,28.5226,28.4825,28.4959,74872.0
2018-04-17 11:50:00,42.62,42.68,42.61,42.66,77252.0,28.4959,28.536,28.4892,28.5226,77252.0
2018-04-17 12:00:00,42.66,42.67,42.61,42.63,107958.0,28.5226,28.5293,28.4892,28.5026,107958.0
2018-04-17 12:10:00,42.62,42.63,42.6,42.63,45763.0,28.4959,28.5026,28.4825,28.5026,45763.0
2018-04-17 12:20:00,42.63,42.67,42.62,42.66,53578.0,28.5026,28.5293,28.4959,28.5226,53578.0
2018-04-17 12:30:00,42.67,42.67,42.6,42.62,63826.0,28.5293,28.5293,28.4825,28.4959,63826.0
2018-04-17 12:40:00,42.61,42.65,42.6,42.65,65653.0,28.4892,28.5159,28.4825,28.5159,65653.0
2018-04-17 12:50:00,42.65,42.68,42.64,42.67,44082.0,28.5159,28.536,28.5092,28.5293,44082.0
2018-04-17 13:00:00,42.68,42.74,42.67,42.73,50006.0,28.536,28.5761,28.5293,28.5694,50006.0
2018-04-17 13:10:00,42.73,42.75,42.7,42.71,59150.0,28.5694,28.5828,28.5494,28.556,59150.0
2018-04-17 13:20:00,42.72,42.74,42.7,42.73,35311.0,28.5627,28.5761,28.5494,28.5694,35311.0
2018-04-17 13:30:00,42.74,42.74,42.71,42.73,41476.0,28.5761,28.5761,28.556,28.5694,41476.0
2018-04-17 13:40:00,42.73,42.78,42.73,42.75,50562.0,28.5694,28.6028,28.5694,28.5828,50562.0
2018-04-17 13:50:00,42.74,42.74,42.7,42.7,82181.0,28.5761,28.5761,28.5494,28.5494,82181.0
2018-04-17 14:00:00,42.71,42.74,42.68,42.71,84502.0,28.556,28.5761,28.536,28.556,84502.0
2018-04-17 14:10:00,42.71,42.75,42.7,42.75,65811.0,28.556,28.5828,28.5494,28.5828,65811.0
2018-04-17 14:20:00,42.75,42.78,42.74,42.76,49017.0,28.5828,28.6028,28.5761,28.5895,49017.0
2018-04-17 14:30:00,42.76,42.77,42.75,42.76,61546.0,28.5895,28.5962,28.5828,28.5895,61546.0
2018-04-17 14:40:00,42.75,42.76,42.75,42.76,28223.0,28.5828,28.5895,28.5828,28.5895,28223.0
2018-04-17 14:50:00,42.75,42.76,42.7,42.75,145548.0,28.5828,28.5895,28.5494,28.5828,145548.0
2018-04-17 15:00:00,42.75,42.81,42.74,42.8,80513.0,28.5828,28.6229,28.5761,28.6162,80513.0
2018-04-17 15:10:00,42.8,42.81,42.74,42.8,150534.0,28.6162,28.6229,28.5761,28.6162,150534.0
2018-04-17 15:20:00,42.8,42.81,42.75,42.75,101998.0,28.6162,28.6229,28.5828,28.5828,101998.0
2018-04-17 15:30:00,42.75,42.78,42.72,42.74,305665.0,28.5828,28.6028,28.5627,28.5761,305665.0
2018-04-17 15:40:00,42.74,42.75,42.7,42.73,106738.0,28.5761,28.5828,28.5494,28.5694,106738.0
2018-04-17 15:50:00,42.72,42.72,42.65,42.65,307141.0,28.5627,28.5627,28.5159,28.5159,307141.0
2018-04-18 09:30:00,43.35,43.56,43.34,43.46,505484.0,28.9839,29.1244,28.9773,29.0575,505484.0
2018-04-18 09:40:00,43.46,43.53,43.43,43.53,221536.0,29.0575,29.1043,29.0374,29.1043,221536.0
2018-04-18 09:50:00,43.53,43.55,43.49,43.5,389503.0,29.1043,29.1177,29.0776,29.0842,389503.0
2018-04-18 10:00:00,43.51,43.51,43.31,43.32,281594.0,29.0909,29.0909,28.9572,28.9639,281594.0
2018-04-18 10:10:00,43.33,43.37,43.3,43.35,256740.0,28.9706,28.9973,28.9505,28.9839,256740.0
2018-04-18 10:20:00,43.35,43.43,43.35,43.4,206141.0,28.9839,29.0374,28.9839,29.0174,206141.0
2018-04-18 10:30:00,43.41,43.52,43.4,43.45,439974.0,29.0241,29.0976,29.0174,29.0508,439974.0
2018-04-18 10:40:00,43.45,43.53,43.42,43.52,234634.0,29.0508,29.1043,29.0308,29.0976,234634.0
2018-04-18 10:50:00,43.52,43.52,43.41,43.48,192737.0,29.0976,29.0976,29.0241,29.0709,192737.0
2018-04-18 11:00:00,43.48,43.53,43.44,43.5,312888.0,29.0709,29.1043,29.0441,29.0842,312888.0
2018-04-18 11:10:00,43.51,43.51,43.44,43.47,152747.0,29.0909,29.0909,29.0441,29.0642,152747.0
2018-04-18 11:20:00,43.46,43.52,43.45,43.47,257237.0,29.0575,29.0976,29.0508,29.0642,257237.0
2018-04-18 11:30:00,43.47,43.5,43.43,43.49,766419.0,29.0642,29.0842,29.0374,29.0776,766419.0
2018-04-18 11:40:00,43.49,43.52,43.46,43.52,128449.0,29.0776,29.0976,29.0575,29.0976,128449.0
2018-04-18 11:50:00,43.52,43.6,43.51,43.59,136466.0,29.0976,29.1511,29.0909,29.1444,136466.0
2018-04-18 12:00:00,43.59,43.6,43.54,43.57,85534.0,29.1444,29.1511,29.111,29.131,85534.0
2018-04-18 12:10:00,43.57,43.62,43.56,43.62,116478.0,29.131,29.1645,29.1244,29.1645,116478.0
2018-04-18 12:20:00,43.61,43.61,43.54,43.57,94310.0,29.1578,29.1578,29.111,29.131,94310.0
2018-04-18 12:30:00,43.56,43.59,43.55,43.55,63678.0,29.1244,29.1444,29.1177,29.1177,63678.0
2018-04-18 12:40:00,43.55,43.57,43.54,43.54,61261.0,29.1177,29.131,29.111,29.111,61261.0
2018-04-18 12:50:00,43.55,43.58,43.52,43.57,74580.0,29.1177,29.1377,29.0976,29.131,74580.0
2018-04-18 13:00:00,43.56,43.6,43.55,43.59,49192.0,29.1244,29.1511,29.1177,29.1444,49192.0
2018-04-18 13:10:00,43.59,43.62,43.58,43.59,97960.0,29.1444,29.1645,29.1377,29.1444,97960.0
2018-04-18 13:20:00,43.6,43.61,43.58,43.58,81087.0,29.1511,29.1578,29.1377,29.1377,81087.0
2018-04-18 13:30:00,43.59,43.61,43.57,43.58,62343.0,29.1444,29.1578,29.131,29.1377,62343.0
2018-04-18 13:40:00,43.57,43.58,43.54,43.58,45706.0,29.131,29.1377,29.111,29.1377,45706.0
2018-04-18 13:50:00,43.57,43.6,43.53,43.59,115812.0,29.131,29.1511,29.1043,29.1444,115812.0
2018-04-18 14:00:00,43.6,43.63,43.56,43.63,58054.0,29.1511,29.1712,29.1244,29.1712,58054.0
2018-04-18 14:10:00,43.62,43.67,43.62,43.66,73008.0,29.1645,29.1979,29.1645,29.1912,73008.0
2018-04-18 14:20:00,43.67,43.69,43.66,43.68,66958.0,29.1979,29.2113,29.1912,29.2046,66958.0
2018-04-18 14:30:00,43.68,43.69,43.66,43.68,126430.0,29.2046,29.2113,29.1912,29.2046,126430.0
2018-04-18 14:40:00,43.69,43.7,43.66,43.69,92830.0,29.2113,29.218,29.1912,29.2113,92830.0
2018-04-18 14:50:00,43.68,43.7,43.66,43.67,77688.0,29.2046,29.218,29.1912,29.1979,77688.0
2018-04-18 15:00:00,43.68,43.7,43.65,43.66,85516.0,29.2046,29.218,29.1845,29.1912,85516.0
2018-04-18 15:10:00,43.65,43.66,43.6,43.62,128768.0,29.1845,29.1912,29.1511,29.1645,128768.0
2018-04-18 15:20:00,43.61,43.63,43.61,43.62,116022.0,29.1578,29.1712,29.1578,29.1645,116022.0
2018-04-18 15:30:00,43.62,43.62,43.56,43.61,173293.0,29.1645,29.1645,29.1244,29.1578,173293.0
2018-04-18 15:40:00,43.61,43.61,43.55,43.55,171907.0,29.1578,29.1578,29.1177,29.1177,171907.0
2018-04-18 15:50:00,43.55,43.57,43.49,43.52,365118.0,29.1177,29.131,29.0776,29.0976,365118.0
2018-04-19 09:30:00,43.71,43.75,43.58,43.67,237254.0,29.2246,29.2514,29.1377,29.1979,237254.0
2018-04-19 09:40:00,43.67,43.72,43.63,43.66,156154.0,29.1979,29.2313,29.1712,29.1912,156154.0
2018-04-19 09:50:00,43.66,43.73,43.62,43.66,146881.0,29.1912,29.238,29.1645,29.1912,146881.0
2018-04-19 10:00:00,43.66,43.72,43.62,43.68,117810.0,29.1912,29.2313,29.1645,29.2046,117810.0
2018-04-19 10:10:00,43.68,43.88,43.67,43.83,240582.0,29.2046,29.3383,29.1979,29.3049,240582.0
2018-04-19 10:20:00,43.84,43.9,43.82,43.89,134202.0,29.3116,29.3517,29.2982,29.345,134202.0
2018-04-19 10:30:00,43.89,43.9,43.82,43.87,100419.0,29.345,29.3517,29.2982,29.3316,100419.0
2018-04-19 10:40:00,43.87,43.88,43.8,43.86,119645.0,29.3316,29.3383,29.2848,29.3249,119645.0
2018-04-19 10:50:00,43.87,43.9,43.82,43.9,123292.0,29.3316,29.3517,29.2982,29.3517,123292.0
2018-04-19 11:00:00,43.9,43.96,43.87,43.95,168812.0,29.3517,29.3918,29.3316,29.3851,168812.0
2018-04-19 11:10:00,43.96,43.99,43.91,43.91,169444.0,29.3918,29.4119,29.3584,29.3584,169444.0
2018-04-19 11:20:00,43.9,43.99,43.89,43.98,120038.0,29.3517,29.4119,29.345,29.4052,120038.0
2018-04-19 11:30:00,43.98,43.98,43.82,43.82,96964.0,29.4052,29.4052,29.2982,29.2982,96964.0
2018-04-19 11:40:00,43.83,43.85,43.77,43.78,130656.0,29.3049,29.3183,29.2648,29.2714,130656.0
2018-04-19 11:50:00,43.78,43.8,43.72,43.72,131173.0,29.2714,29.2848,29.2313,29.2313,131173.0
2018-04-19 12:00:00,43.72,43.75,43.69,43.72,58619.0,29.2313,29.2514,29.2113,29.2313,58619.0
2018-04-19 12:10:00,43.71,43.75,43.68,43.75,97294.0,29.2246,29.2514,29.2046,29.2514,97294.0
2018-04-19 12:20:00,43.74,43.77,43.66,43.68,69006.0,29.2447,29.2648,29.1912,29.2046,69006.0
2018-04-19 12:30:00,43.69,43.73,43.68,43.72,58659.0,29.2113,29.238,29.2046,29.2313,58659.0
2018-04-19 12:40:00,43.71,43.81,43.68,43.74,134885.0,29.2246,29.2915,29.2046,29.2447,134885.0
2018-04-19 12:50:00,43.74,43.75,43.67,43.68,59851.0,29.2447,29.2514,29.1979,29.2046,59851.0
2018-04-19 13:00:00,43.68,43.69,43.63,43.65,43533.0,29.2046,29.2113,29.1712,29.1845,43533.0
2018-04-19 13:10:00,43.65,43.66,43.6,43.61,39488.0,29.1845,29.1912,29.1511,29.1578,39488.0
2018-04-19 13:20:00,43.61,43.61,43.57,43.57,37451.0,29.1578,29.1578,29.131,29.131,37451.0
2018-04-19 13:30:00,43.57,43.58,43.53,43.55,85900.0,29.131,29.1377,29.1043,29.1177,85900.0
2018-04-19 13:40:00,43.55,43.57,43.53,43.57,54823.0,29.1177,29.131,29.1043,29.131,54823.0
2018-04-19 13:50:00,43.58,43.59,43.56,43.57,43587.0,29.1377,29.1444,29.1244,29.131,43587.0
2018-04-19 14:00:00,43.57,43.58,43.52,43.53,61824.0,29.131,29.1377,29.0976,29.1043,61824.0
2018-04-19 14:10:00,43.52,43.56,43.52,43.53,41131.0,29.0976,29.1244,29.0976,29.1043,41131.0
2018-04-19 14:20:00,43.54,43.58,43.53,43.58,38967.0,29.111,29.1377,29.1043,29.1377,38967.0
2018-04-19 14:30:00,43.57,43.61,43.57,43.61,69387.0,29.131,29.1578,29.131,29.1578,69387.0
2018-04-19 14:40:00,43.61,43.64,43.59,43.6,60887.0,29.1578,29.1778,29.1444,29.1511,60887.0
2018-04-19 14:50:00,43.59,43.6,43.57,43.57,53815.0,29.1444,29.1511,29.131,29.131,53815.0
2018-04-19 15:00:00,43.58,43.65,43.56,43.65,53768.0,29.1377,29.1845,29.1244,29.1845,53768.0
2018-04-19 15:10:00,43.65,43.65,43.59,43.63,48016.0,29.1845,29.1845,29.1444,29.1712,48016.0
2018-04-19 15:20:00,43.63,43.63,43.58,43.6,70127.0,29.1712,29.1712,29.1377,29.1511,70127.0
2018-04-19 15:30:00,43.59,43.72,43.58,43.69,223879.0,29.1444,29.2313,29.1377,29.2113,223879.0
2018-04-19 15:40:00,43.69,43.71,43.66,43.68,197418.0,29.2113,29.2246,29.1912,29.2046,197418.0
2018-04-19 15:50:00,43.68,43.7,43.66,43.68,405826.0,29.2046,29.218,29.1912,29.2046,405826.0
2018-04-20 09:30:00,43.28,43.38,43.24,43.24,294809.0,28.9371,29.004,28.9104,28.9104,294809.0
2018-04-20 09:40:00,43.25,43.3,43.22,43.3,120639.0,28.9171,28.9505,28.897,28.9505,120639.0
2018-04-20 09:50:00,43.3,43.35,43.24,43.26,86381.0,28.9505,28.9839,28.9104,28.9238,86381.0
2018-04-20 10:00:00,43.27,43.28,43.18,43.19,96115.0,28.9305,28.9371,28.8703,28.877,96115.0
2018-04-20 10:10:00,43.19,43.26,43.18,43.24,171808.0,28.877,28.9238,28.8703,28.9104,171808.0
2018-04-20 10:20:00,43.25,43.29,43.21,43.28,400880.0,28.9171,28.9438,28.8903,28.9371,400880.0
2018-04-20 10:30:00,43.28,43.37,43.27,43.36,98498.0,28.9371,28.9973,28.9305,28.9906,98498.0
2018-04-20 10:40:00,43.36,43.38,43.31,43.34,122667.0,28.9906,29.004,28.9572,28.9773,122667.0
2018-04-20 10:50:00,43.34,43.38,43.26,43.37,139807.0,28.9773,29.004,28.9238,28.9973,139807.0
2018-04-20 11:00:00,43.38,43.48,43.36,43.44,135285.0,29.004,29.0709,28.9906,29.0441,135285.0
2018-04-20 11:10:00,43.44,43.56,43.39,43.55,124498.0,29.0441,29.1244,29.0107,29.1177,124498.0
2018-04-20 11:20:00,43.56,43.61,43.54,43.59,103366.0,29.1244,29.1578,29.111,29.1444,103366.0
2018-04-20 11:30:00,43.58,43.65,43.57,43.61,75726.0,29.1377,29.1845,29.131,29.1578,75726.0
2018-04-20 11:40:00,43.62,43.65,43.61,43.65,44847.0,29.1645,29.1845,29.1578,29.1845,44847.0
2018-04-20 11:50:00,43.65,43.66,43.59,43.61,61356.0,29.1845,29.1912,29.1444,29.1578,61356.0
2018-04-20 12:00:00,43.61,43.61,43.58,43.6,51553.0,29.1578,29.1578,29.1377,29.1511,51553.0
2018-04-20 12:10:00,43.59,43.61,43.56,43.58,46394.0,29.1444,29.1578,29.1244,29.1377,46394.0
2018-04-20 12:20:00,43.57,43.59,43.56,43.57,31051.0,29.131,29.1444,29.1244,29.131,31051.0
2018-04-20 12:30:00,43.56,43.56,43.48,43.49,67604.0,29.1244,29.1244,29.0709,29.0776,67604.0
2018-04-20 12:40:00,43.48,43.51,43.45,43.47,101125.0,29.0709,29.0909,29.0508,29.0642,101125.0
2018-04-20 12:50:00,43.47,43.48,43.45,43.48,36411.0,29.0642,29.0709,29.0508,29.0709,36411.0
2018-04-20 13:00:00,43.48,43.5,43.46,43.49,30029.0,29.0709,29.0842,29.0575,29.0776,30029.0
2018-04-20 13:10:00,43.49,43.51,43.48,43.51,34728.0,29.0776,29.0909,29.0709,29.0909,34728.0
2018-04-20 13:20:00,43.51,43.53,43.48,43.52,40338.0,29.0909,29.1043,29.0709,29.0976,40338.0
2018-04-20 13:30:00,43.53,43.56,43.5,43.55,35399.0,29.1043,29.1244,29.0842,29.1177,35399.0
2018-04-20 13:40:00,43.56,43.58,43.51,43.52,62063.0,29.1244,29.1377,29.0909,29.0976,62063.0
2018-04-20 13:50:00,43.53,43.55,43.5,43.5,30914.0,29.1043,29.1177,29.0842,29.0842,30914.0
2018-04-20 14:00:00,43.5,43.53,43.5,43.53,31023.0,29.0842,29.1043,29.0842,29.1043,31023.0
2018-04-20 14:10:00,43.52,43.55,43.5,43.5,38286.0,29.0976,29.1177,29.0842,29.0842,38286.0
2018-04-20 14:20:00,43.51,43.52,43.47,43.52,62758.0,29.0909,29.0976,29.0642,29.0976,62758.0
2018-04-20 14:30:00,43.52,43.53,43.46,43.48,49269.0,29.0976,29.1043,29.0575,29.0709,49269.0
2018-04-20 14:40:00,43.49,43.54,43.48,43.54,123828.0,29.0776,29.111,29.0709,29.111,123828.0
2018-04-20 14:50:00,43.53,43.57,43.52,43.57,114417.0,29.1043,29.131,29.0976,29.131,114417.0
2018-04-20 15:00:00,43.57,43.58,43.49,43.5,149462.0,29.131,29.1377,29.0776,29.0842,149462.0
2018-04-20 15:10:00,43.48,43.53,43.45,43.46,82582.0,29.0709,29.1043,29.0508,29.0575,82582.0
2018-04-20 15:20:00,43.46,43.5,43.45,43.47,73563.0,29.0575,29.0842,29.0508,29.0642,73563.0
2018-04-20 15:30:00,43.47,43.56,43.45,43.55,122430.0,29.0642,29.1244,29.0508,29.1177,122430.0
2018-04-20 15:40:00,43.55,43.56,43.49,43.5,209061.0,29.1177,29.1244,29.0776,29.0842,209061.0
2018-04-20 15:50:00,43.5,43.52,43.47,43.51,169561.0,29.0842,29.0976,29.0642,29.0909,169561.0
2018-04-23 09:30:00,43.6,43.6,43.49,43.54,158534.0,29.1511,29.1511,29.0776,29.111,158534.0
2018-04-23 09:40:00,43.54,43.54,43.42,43.46,148692.0,29.111,29.111,29.0308,29.0575,148692.0
2018-04-23 09:50:00,43.46,43.51,43.43,43.5,84884.0,29.0575,29.0909,29.0374,29.0842,84884.0
2018-04-23 10:00:00,43.51,43.55,43.47,43.48,59875.0,29.0909,29.1177,29.0642,29.0709,59875.0
2018-04-23 10:10:00,43.49,43.62,43.49,43.59,91453.0,29.0776,29.1645,29.0776,29.1444,91453.0
2018-04-23 10:20:00,43.59,43.64,43.56,43.59,54460.0,29.1444,29.1778,29.1244,29.1444,54460.0
2018-04-23 10:30:00,43.59,43.61,43.56,43.6,59288.0,29.1444,29.1578,29.1244,29.1511,59288.0
2018-04-23 10:40:00,43.59,43.62,43.56,43.59,99854.0,29.1444,29.1645,29.1244,29.1444,99854.0
2018-04-23 10:50:00,43.59,43.66,43.58,43.6,91443.0,29.1444,29.1912,29.1377,29.1511,91443.0
2018-04-23 11:00:00,43.6,43.62,43.54,43.56,189188.0,29.1511,29.1645,29.111,29.1244,189188.0
2018-04-23 11:10:00,43.55,43.61,43.54,43.59,89750.0,29.1177,29.1578,29.111,29.1444,89750.0
2018-04-23 11:20:00,43.59,43.61,43.54,43.59,84200.0,29.1444,29.1578,29.111,29.1444,84200.0
2018-04-23 11:30:00,43.59,43.64,43.58,43.61,63335.0,29.1444,29.1778,29.1377,29.1578,63335.0
2018-04-23 11:40:00,43.61,43.66,43.59,43.6,36607.0,29.1578,29.1912,29.1444,29.1511,36607.0
2018-04-23 11:50:00,43.59,43.62,43.58,43.61,61415.0,29.1444,29.1645,29.1377,29.1578,61415.0
2018-04-23 12:00:00,43.61,43.65,43.6,43.65,111538.0,29.1578,29.1845,29.1511,29.1845,111538.0
2018-04-23 12:10:00,43.66,43.68,43.64,43.64,42394.0,29.1912,29.2046,29.1778,29.1778,42394.0
2018-04-23 12:20:00,43.64,43.66,43.63,43.63,30810.0,29.1778,29.1912,29.1712,29.1712,30810.0
2018-04-23 12:30:00,43.63,43.69,43.63,43.69,61149.0,29.1712,29.2113,29.1712,29.2113,61149.0
2018-04-23 12:40:00,43.68,43.7,43.65,43.66,70094.0,29.2046,29.218,29.1845,29.1912,70094.0
2018-04-23 12:50:00,43.66,43.68,43.63,43.67,49745.0,29.1912,29.2046,29.1712,29.1979,49745.0
2018-04-23 13:00:00,43.67,43.68,43.64,43.64,35533.0,29.1979,29.2046,29.1778,29.1778,35533.0
2018-04-23 13:10:00,43.64,43.68,43.63,43.66,42550.0,29.1778,29.2046,29.1712,29.1912,42550.0
2018-04-23 13:20:00,43.65,43.66,43.62,43.64,30134.0,29.1845,29.1912,29.1645,29.1778,30134.0
2018-04-23 13:30:00,43.64,43.65,43.61,43.63,16299.0,29.1778,29.1845,29.1578,29.1712,16299.0
2018-04-23 13:40:00,43.63,43.63,43.59,43.61,27854.0,29.1712,29.1712,29.1444,29.1578,27854.0
2018-04-23 13:50:00,43.6,43.68,43.6,43.68,57457.0,29.1511,29.2046,29.1511,29.2046,57457.0
2018-04-23 14:00:00,43.68,43.74,43.66,43.72,324443.0,29.2046,29.2447,29.1912,29.2313,324443.0
2018-04-23 14:10:00,43.71,43.81,43.71,43.8,202265.0,29.2246,29.2915,29.2246,29.2848,202265.0
2018-04-23 14:20:00,43.8,43.88,43.78,43.88,216170.0,29.2848,29.3383,29.2714,29.3383,216170.0
2018-04-23 14:30:00,43.87,43.88,43.83,43.88,180502.0,29.3316,29.3383,29.3049,29.3383,180502.0
2018-04-23 14:40:00,43.87,43.89,43.84,43.85,104156.0,29.3316,29.345,29.3116,29.3183,104156.0
2018-04-23 14:50:00,43.86,43.89,43.81,43.84,116023.0,29.3249,29.345,29.2915,29.3116,116023.0
2018-04-23 15:00:00,43.83,43.86,43.82,43.86,59435.0,29.3049,29.3249,29.2982,29.3249,59435.0
2018-04-23 15:10:00,43.86,43.91,43.85,43.88,112351.0,29.3249,29.3584,29.3183,29.3383,112351.0
2018-04-23 15:20:00,43.88,43.94,43.87,43.91,89942.0,29.3383,29.3784,29.3316,29.3584,89942.0
2018-04-23 15:30:00,43.91,43.94,43.88,43.89,123699.0,29.3584,29.3784,29.3383,29.345,123699.0
2018-04-23 15:40:00,43.89,43.9,43.86,43.89,162336.0,29.345,29.3517,29.3249,29.345,162336.0
2018-04-23 15:50:00,43.9,43.93,43.89,43.92,240240.0,29.3517,29.3717,29.345,29.3651,240240.0
2018-04-24 09:30:00,44.19,44.37,44.17,44.36,631483.0,29.5456,29.6659,29.5322,29.6592,631483.0
2018-04-24 09:40:00,44.37,44.46,44.37,44.44,402703.0,29.6659,29.7261,29.6659,29.7127,402703.0
2018-04-24 09:50:00,44.44,44.49,44.42,44.48,197500.0,29.7127,29.7462,29.6994,29.7395,197500.0
2018-04-24 10:00:00,44.48,44.59,44.45,44.58,398603.0,29.7395,29.813,29.7194,29.8063,398603.0
2018-04-24 10:10:00,44.58,44.7,44.58,44.7,824256.0,29.8063,29.8866,29.8063,29.8866,824256.0
2018-04-24 10:20:00,44.7,44.73,44.63,44.71,555991.0,29.8866,29.9066,29.8398,29.8933,555991.0
2018-04-24 10:30:00,44.71,44.74,44.67,44.71,382671.0,29.8933,29.9133,29.8665,29.8933,382671.0
2018-04-24 10:40:00,44.71,44.78,44.7,44.72,262426.0,29.8933,29.9401,29.8866,29.8999,262426.0
2018-04-24 10:50:00,44.72,44.77,44.65,44.69,290717.0,29.8999,29.9334,29.8531,29.8799,290717.0
2018-04-24 11:00:00,44.69,44.69,44.54,44.57,302533.0,29.8799,29.8799,29.7796,29.7996,302533.0
2018-04-24 11:10:00,44.56,44.69,44.55,44.69,224681.0,29.793,29.8799,29.7863,29.8799,224681.0
2018-04-24 11:20:00,44.68,44.77,44.68,44.77,171786.0,29.8732,29.9334,29.8732,29.9334,171786.0
2018-04-24 11:30:00,44.77,44.81,44.71,44.72,279817.0,29.9334,29.9601,29.8933,29.8999,279817.0
2018-04-24 11:40:00,44.73,44.74,44.66,44.66,147469.0,29.9066,29.9133,29.8598,29.8598,147469.0
2018-04-24 11:50:00,44.66,44.68,44.63,44.63,99568.0,29.8598,29.8732,29.8398,29.8398,99568.0
2018-04-24 12:00:00,44.63,44.72,44.62,44.68,117118.0,29.8398,29.8999,29.8331,29.8732,117118.0
2018-04-24 12:10:00,44.67,44.7,44.63,44.64,109736.0,29.8665,29.8866,29.8398,29.8464,109736.0
2018-04-24 12:20:00,44.63,44.64,44.59,44.64,86929.0,29.8398,29.8464,29.813,29.8464,86929.0
2018-04-24 12:30:00,44.64,44.64,44.59,44.62,147521.0,29.8464,29.8464,29.813,29.8331,147521.0
2018-04-24 12:40:00,44.62,44.68,44.57,44.68,96767.0,29.8331,29.8732,29.7996,29.8732,96767.0
2018-04-24 12:50:00,44.68,44.72,44.63,44.63,101107.0,29.8732,29.8999,29.8398,29.8398,101107.0
2018-04-24 13:00:00,44.64,44.65,44.54,44.55,109759.0,29.8464,29.8531,29.7796,29.7863,109759.0
2018-04-24 13:10:00,44.55,44.56,44.51,44.51,99691.0,29.7863,29.793,29.7595,29.7595,99691.0
2018-04-24 13:20:00,44.51,44.52,44.4,44.42,129457.0,29.7595,29.7662,29.686,29.6994,129457.0
2018-04-24 13:30:00,44.41,44.42,44.31,44.32,102115.0,29.6927,29.6994,29.6258,29.6325,102115.0
2018-04-24 13:40:00,44.31,44.34,44.28,44.32,199357.0,29.6258,29.6459,29.6058,29.6325,199357.0
2018-04-24 13:50:00,44.31,44.31,44.17,44.2,168211.0,29.6258,29.6258,29.5322,29.5523,168211.0
2018-04-24 14:00:00,44.2,44.2,44.1,44.17,152185.0,29.5523,29.5523,29.4854,29.5322,152185.0
2018-04-24 14:10:00,44.16,44.32,44.16,44.25,191326.0,29.5255,29.6325,29.5255,29.5857,191326.0
2018-04-24 14:20:00,44.25,44.32,44.2,44.21,128477.0,29.5857,29.6325,29.5523,29.5589,128477.0
2018-04-24 14:30:00,44.21,44.27,44.14,44.15,151711.0,29.5589,29.5991,29.5121,29.5188,151711.0
2018-04-24 14:40:00,44.15,44.2,44.15,44.17,123657.0,29.5188,29.5523,29.5188,29.5322,123657.0
2018-04-24 14:50:00,44.17,44.28,44.17,44.27,140774.0,29.5322,29.6058,29.5322,29.5991,140774.0
2018-04-24 15:00:00,44.27,44.33,44.25,44.29,182232.0,29.5991,29.6392,29.5857,29.6124,182232.0
2018-04-24 15:10:00,44.29,44.29,44.16,44.16,138200.0,29.6124,29.6124,29.5255,29.5255,138200.0
2018-04-24 15:20:00,44.17,44.22,44.14,44.16,188324.0,29.5322,29.5656,29.5121,29.5255,188324.0
2018-04-24 15:30:00,44.15,44.15,44.06,44.07,174315.0,29.5188,29.5188,29.4587,29.4653,174315.0
2018-04-24 15:40:00,44.07,44.2,44.05,44.19,418201.0,29.4653,29.5523,29.452,29.5456,418201.0
2018-04-24 15:50:00,44.19,44.27,44.18,44.25,408965.0,29.5456,29.5991,29.5389,29.5857,408965.0
2018-04-25 09:30:00,43.84,43.84,43.62,43.62,357912.0,29.3116,29.3116,29.1645,29.1645,357912.0
2018-04-25 09:40:00,43.62,43.62,43.48,43.5,305175.0,29.1645,29.1645,29.0709,29.0842,305175.0
2018-04-25 09:50:00,43.51,43.63,43.45,43.61,217684.0,29.0909,29.1712,29.0508,29.1578,217684.0
2018-04-25 10:00:00,43.61,43.71,43.61,43.68,149539.0,29.1578,29.2246,29.1578,29.2046,149539.0
2018-04-25 10:10:00,43.69,43.7,43.56,43.59,130574.0,29.2113,29.218,29.1244,29.1444,130574.0
2018-04-25 10:20:00,43.59,43.7,43.55,43.68,95096.0,29.1444,29.218,29.1177,29.2046,95096.0
2018-04-25 10:30:00,43.68,43.68,43.52,43.58,173702.0,29.2046,29.2046,29.0976,29.1377,173702.0
2018-04-25 10:40:00,43.58,43.71,43.56,43.7,158802.0,29.1377,29.2246,29.1244,29.218,158802.0
2018-04-25 10:50:00,43.69,43.75,43.65,43.74,139163.0,29.2113,29.2514,29.1845,29.2447,139163.0
2018-04-25 11:00:00,43.74,43.86,43.72,43.86,149307.0,29.2447,29.3249,29.2313,29.3249,149307.0
2018-04-25 11:10:00,43.87,43.9,43.82,43.84,97290.0,29.3316,29.3517,29.2982,29.3116,97290.0
2018-04-25 11:20:00,43.84,43.95,43.82,43.92,124607.0,29.3116,29.3851,29.2982,29.3651,124607.0
2018-04-25 11:30:00,43.93,43.96,43.8,43.8,90519.0,29.3717,29.3918,29.2848,29.2848,90519.0
2018-04-25 11:40:00,43.8,43.9,43.78,43.83,50187.0,29.2848,29.3517,29.2714,29.3049,50187.0
2018-04-25 11:50:00,43.84,43.89,43.82,43.86,34384.0,29.3116,29.345,29.2982,29.3249,34384.0
2018-04-25 12:00:00,43.86,43.92,43.84,43.91,70841.0,29.3249,29.3651,29.3116,29.3584,70841.0
2018-04-25 12:10:00,43.91,43.96,43.89,43.94,80465.0,29.3584,29.3918,29.345,29.3784,80465.0
2018-04-25 12:20:00,43.94,43.95,43.89,43.94,69205.0,29.3784,29.3851,29.345,29.3784,69205.0
2018-04-25 12:30:00,43.93,43.98,43.91,43.96,50657.0,29.3717,29.4052,29.3584,29.3918,50657.0
2018-04-25 12:40:00,43.95,43.97,43.93,43.96,43592.0,29.3851,29.3985,29.3717,29.3918,43592.0
2018-04-25 12:50:00,43.96,43.96,43.91,43.94,38740.0,29.3918,29.3918,29.3584,29.3784,38740.0
2018-04-25 13:00:00,43.93,43.97,43.92,43.95,32751.0,29.3717,29.3985,29.3651,29.3851,32751.0
2018-04-25 13:10:00,43.96,43.96,43.88,43.89,66082.0,29.3918,29.3918,29.3383,29.345,66082.0
2018-04-25 13:20:00,43.89,43.94,43.86,43.94,35125.0,29.345,29.3784,29.3249,29.3784,35125.0
2018-04-25 13:30:00,43.94,44.06,43.94,44.03,101467.0,29.3784,29.4587,29.3784,29.4386,101467.0
2018-04-25 13:40:00,44.03,44.07,43.99,44.01,52090.0,29.4386,29.4653,29.4119,29.4252,52090.0
2018-04-25 13:50:00,44.02,44.11,44.0,44.11,165436.0,29.4319,29.4921,29.4185,29.4921,165436.0
2018-04-25 14:00:00,44.1,44.13,44.07,44.09,162895.0,29.4854,29.5055,29.4653,29.4787,162895.0
2018-04-25 14:10:00,44.1,44.17,44.09,44.14,94763.0,29.4854,29.5322,29.4787,29.5121,94763.0
2018-04-25 14:20:00,44.14,44.16,44.08,44.16,56692.0,29.5121,29.5255,29.472,29.5255,56692.0
2018-04-25 14:30:00,44.16,44.2,44.12,44.16,57885.0,29.5255,29.5523,29.4988,29.5255,57885.0
2018-04-25 14:40:00,44.16,44.21,44.14,44.19,53802.0,29.5255,29.5589,29.5121,29.5456,53802.0
2018-04-25 14:50:00,44.18,44.22,44.17,44.22,45783.0,29.5389,29.5656,29.5322,29.5656,45783.0
2018-04-25 15:00:00,44.21,44.23,44.16,44.16,79356.0,29.5589,29.5723,29.5255,29.5255,79356.0
2018-04-25 15:10:00,44.17,44.19,44.15,44.16,86266.0,29.5322,29.5456,29.5188,29.5255,86266.0
2018-04-25 15:20:00,44.16,44.2,44.14,44.15,84955.0,29.5255,29.5523,29.5121,29.5188,84955.0
2018-04-25 15:30:00,44.16,44.2,44.15,44.15,113544.0,29.5255,29.5523,29.5188,29.5188,113544.0
2018-04-25 15:40:00,44.15,44.18,44.13,44.14,246533.0,29.5188,29.5389,29.5055,29.5121,246533.0
2018-04-25 15:50:00,44.15,44.2,44.14,44.17,359880.0,29.5188,29.5523,29.5121,29.5322,359880.0
2018-04-26 09:30:00,44.75,44.88,44.67,44.88,387086.0,29.92,30.0069,29.8665,30.0069,387086.0
2018-04-26 09:40:00,44.88,44.89,44.8,44.85,274877.0,30.0069,30.0136,29.9534,29.9869,274877.0
2018-04-26 09:50:00,44.84,44.88,44.82,44.86,221097.0,29.9802,30.0069,29.9668,29.9935,221097.0
2018-04-26 10:00:00,44.86,44.89,44.84,44.85,329116.0,29.9935,30.0136,29.9802,29.9869,329116.0
2018-04-26 10:10:00,44.85,44.86,44.77,44.77,357044.0,29.9869,29.9935,29.9334,29.9334,357044.0
2018-04-26 10:20:00,44.77,44.8,44.71,44.76,190497.0,29.9334,29.9534,29.8933,29.9267,190497.0
2018-04-26 10:30:00,44.75,44.82,44.75,44.82,195519.0,29.92,29.9668,29.92,29.9668,195519.0
2018-04-26 10:40:00,44.83,44.85,44.76,44.84,84118.0,29.9735,29.9869,29.9267,29.9802,84118.0
2018-04-26 10:50:00,44.85,44.88,44.79,44.8,138097.0,29.9869,30.0069,29.9467,29.9534,138097.0
2018-04-26 11:00:00,44.79,44.81,44.76,44.79,154661.0,29.9467,29.9601,29.9267,29.9467,154661.0
2018-04-26 11:10:00,44.79,44.82,44.76,44.76,72964.0,29.9467,29.9668,29.9267,29.9267,72964.0
2018-04-26 11:20:00,44.76,44.79,44.71,44.75,140826.0,29.9267,29.9467,29.8933,29.92,140826.0
2018-04-26 11:30:00,44.75,44.78,44.7,44.74,143554.0,29.92,29.9401,29.8866,29.9133,143554.0
2018-04-26 11:40:00,44.73,44.78,44.72,44.77,61864.0,29.9066,29.9401,29.8999,29.9334,61864.0
2018-04-26 11:50:00,44.77,44.84,44.77,44.83,72572.0,29.9334,29.9802,29.9334,29.9735,72572.0
2018-04-26 12:00:00,44.83,44.85,44.79,44.79,153046.0,29.9735,29.9869,29.9467,29.9467,153046.0
2018-04-26 12:10:00,44.8,44.8,44.74,44.78,68043.0,29.9534,29.9534,29.9133,29.9401,68043.0
2018-04-26 12:20:00,44.78,44.79,44.73,44.74,82678.0,29.9401,29.9467,29.9066,29.9133,82678.0
2018-04-26 12:30:00,44.74,44.76,44.7,44.72,75951.0,29.9133,29.9267,29.8866,29.8999,75951.0
2018-04-26 12:40:00,44.71,44.74,44.65,44.67,58157.0,29.8933,29.9133,29.8531,29.8665,58157.0
2018-04-26 12:50:00,44.68,44.76,44.65,44.74,140437.0,29.8732,29.9267,29.8531,29.9133,140437.0
2018-04-26 13:00:00,44.75,44.79,44.74,44.78,27230.0,29.92,29.9467,29.9133,29.9401,27230.0
2018-04-26 13:10:00,44.78,44.79,44.75,44.76,29993.0,29.9401,29.9467,29.92,29.9267,29993.0
2018-04-26 13:20:00,44.76,44.77,44.74,44.75,32539.0,29.9267,29.9334,29.9133,29.92,32539.0
2018-04-26 13:30:00,44.75,44.75,44.69,44.71,73263.0,29.92,29.92,29.8799,29.8933,73263.0
2018-04-26 13:40:00,44.71,44.72,44.67,44.69,69080.0,29.8933,29.8999,29.8665,29.8799,69080.0
2018-04-26 13:50:00,44.68,44.73,44.66,44.72,31890.0,29.8732,29.9066,29.8598,29.8999,31890.0
2018-04-26 14:00:00,44.72,44.76,44.71,44.76,51296.0,29.8999,29.9267,29.8933,29.9267,51296.0
2018-04-26 14:10:00,44.76,44.78,44.75,44.77,31250.0,29.9267,29.9401,29.92,29.9334,31250.0
2018-04-26 14:20:00,44.78,44.78,44.73,44.76,54827.0,29.9401,29.9401,29.9066,29.9267,54827.0
2018-04-26 14:30:00,44.76,44.77,44.73,44.76,59037.0,29.9267,29.9334,29.9066,29.9267,59037.0
2018-04-26 14:40:00,44.76,44.79,44.75,44.76,55703.0,29.9267,29.9467,29.92,29.9267,55703.0
2018-04-26 14:50:00,44.76,44.8,44.75,44.8,72101.0,29.9267,29.9534,29.92,29.9534,72101.0
2018-04-26 15:00:00,44.8,44.82,44.79,44.8,95039.0,29.9534,29.9668,29.9467,29.9534,95039.0
2018-04-26 15:10:00,44.8,44.8,44.77,44.78,98173.0,29.9534,29.9534,29.9334,29.9401,98173.0
2018-04-26 15:20:00,44.79,44.81,44.78,44.81,71348.0,29.9467,29.9601,29.9401,29.9601,71348.0
2018-04-26 15:30:00,44.8,44.87,44.8,44.87,129725.0,29.9534,30.0002,29.9534,30.0002,129725.0
2018-04-26 15:40:00,44.87,44.87,44.84,44.84,173303.0,30.0002,30.0002,29.9802,29.9802,173303.0
2018-04-26 15:50:00,44.84,44.88,44.81,44.87,409061.0,29.9802,30.0069,29.9601,30.0002,409061.0
2018-04-27 09:30:00,44.3,44.34,44.09,44.13,366062.0,29.6191,29.6459,29.4787,29.5055,366062.0
2018-04-27 09:40:00,44.11,44.31,44.1,44.28,213446.0,29.4921,29.6258,29.4854,29.6058,213446.0
2018-04-27 09:50:00,44.28,44.3,44.19,44.25,162284.0,29.6058,29.6191,29.5456,29.5857,162284.0
2018-04-27 10:00:00,44.24,44.26,44.2,44.2,112761.0,29.579,29.5924,29.5523,29.5523,112761.0
2018-04-27 10:10:00,44.2,44.21,44.08,44.15,235786.0,29.5523,29.5589,29.472,29.5188,235786.0
2018-04-27 10:20:00,44.15,44.17,44.06,44.1,147325.0,29.5188,29.5322,29.4587,29.4854,147325.0
2018-04-27 10:30:00,44.1,44.18,44.08,44.18,88229.0,29.4854,29.5389,29.472,29.5389,88229.0
2018-04-27 10:40:00,44.18,44.29,44.16,44.28,115804.0,29.5389,29.6124,29.5255,29.6058,115804.0
2018-04-27 10:50:00,44.27,44.27,44.15,44.24,94468.0,29.5991,29.5991,29.5188,29.579,94468.0
2018-04-27 11:00:00,44.24,44.37,44.24,44.37,114670.0,29.579,29.6659,29.579,29.6659,114670.0
2018-04-27 11:10:00,44.37,44.42,44.32,44.36,115983.0,29.6659,29.6994,29.6325,29.6592,115983.0
2018-04-27 11:20:00,44.36,44.47,44.35,44.44,85138.0,29.6592,29.7328,29.6526,29.7127,85138.0
2018-04-27 11:30:00,44.44,44.49,44.42,44.46,84171.0,29.7127,29.7462,29.6994,29.7261,84171.0
2018-04-27 11:40:00,44.47,44.48,44.43,44.45,46557.0,29.7328,29.7395,29.706,29.7194,46557.0
2018-04-27 11:50:00,44.46,44.48,44.42,44.45,39339.0,29.7261,29.7395,29.6994,29.7194,39339.0
2018-04-27 12:00:00,44.45,44.48,44.44,44.46,77431.0,29.7194,29.7395,29.7127,29.7261,77431.0
2018-04-27 12:10:00,44.46,44.48,44.44,44.45,171365.0,29.7261,29.7395,29.7127,29.7194,171365.0
2018-04-27 12:20:00,44.46,44.47,44.41,44.44,68773.0,29.7261,29.7328,29.6927,29.7127,68773.0
2018-04-27 12:30:00,44.43,44.46,44.42,44.45,67390.0,29.706,29.7261,29.6994,29.7194,67390.0
2018-04-27 12:40:00,44.46,44.46,44.44,44.44,54719.0,29.7261,29.7261,29.7127,29.7127,54719.0
2018-04-27 12:50:00,44.45,44.48,44.44,44.47,44201.0,29.7194,29.7395,29.7127,29.7328,44201.0
2018-04-27 13:00:00,44.47,44.48,44.43,44.44,44836.0,29.7328,29.7395,29.706,29.7127,44836.0
2018-04-27 13:10:00,44.43,44.45,44.42,44.44,34816.0,29.706,29.7194,29.6994,29.7127,34816.0
2018-04-27 13:20:00,44.44,44.44,44.42,44.43,37629.0,29.7127,29.7127,29.6994,29.706,37629.0
2018-04-27 13:30:00,44.43,44.45,44.43,44.44,47686.0,29.706,29.7194,29.706,29.7127,47686.0
2018-04-27 13:40:00,44.43,44.44,44.38,44.38,55665.0,29.706,29.7127,29.6726,29.6726,55665.0
2018-04-27 13:50:00,44.39,44.4,44.38,44.4,39615.0,29.6793,29.686,29.6726,29.686,39615.0
2018-04-27 14:00:00,44.39,44.4,44.36,44.39,52439.0,29.6793,29.686,29.6592,29.6793,52439.0
2018-04-27 14:10:00,44.39,44.41,44.37,44.4,33600.0,29.6793,29.6927,29.6659,29.686,33600.0
2018-04-27 14:20:00,44.4,44.4,44.35,44.35,38258.0,29.686,29.686,29.6526,29.6526,38258.0
2018-04-27 14:30:00,44.35,44.36,44.33,44.34,71137.0,29.6526,29.6592,29.6392,29.6459,71137.0
2018-04-27 14:40:00,44.34,44.37,44.33,44.37,65923.0,29.6459,29.6659,29.6392,29.6659,65923.0
2018-04-27 14:50:00,44.36,44.38,44.36,44.38,37006.0,29.6592,29.6726,29.6592,29.6726,37006.0
2018-04-27 15:00:00,44.37,44.39,44.34,44.36,118491.0,29.6659,29.6793,29.6459,29.6592,118491.0
2018-04-27 15:10:00,44.36,44.36,44.29,44.31,121153.0,29.6592,29.6592,29.6124,29.6258,121153.0
2018-04-27 15:20:00,44.3,44.33,44.28,44.3,63391.0,29.6191,29.6392,29.6058,29.6191,63391.0
2018-04-27 15:30:00,44.3,44.31,44.28,44.3,104181.0,29.6191,29.6258,29.6058,29.6191,104181.0
2018-04-27 15:40:00,44.3,44.31,44.24,44.27,180079.0,29.6191,29.6258,29.579,29.5991,180079.0
2018-04-27 15:50:00,44.27,44.3,44.2,44.21,313158.0,29.5991,29.6191,29.5523,29.5589,313158.0
2018-04-30 09:30:00,43.83,44.17,43.82,44.17,412707.0,29.3049,29.5322,29.2982,29.5322,412707.0
2018-04-30 09:40:00,44.17,44.18,43.98,44.05,208723.0,29.5322,29.5389,29.4052,29.452,208723.0
2018-04-30 09:50:00,44.05,44.14,44.04,44.11,201973.0,29.452,29.5121,29.4453,29.4921,201973.0
2018-04-30 10:00:00,44.1,44.3,44.09,44.3,146778.0,29.4854,29.6191,29.4787,29.6191,146778.0
2018-04-30 10:10:00,44.29,44.34,44.16,44.19,136391.0,29.6124,29.6459,29.5255,29.5456,136391.0
2018-04-30 10:20:00,44.19,44.23,44.14,44.21,134413.0,29.5456,29.5723,29.5121,29.5589,134413.0
2018-04-30 10:30:00,44.21,44.24,44.18,44.22,168026.0,29.5589,29.579,29.5389,29.5656,168026.0
2018-04-30 10:40:00,44.22,44.32,44.2,44.29,100935.0,29.5656,29.6325,29.5523,29.6124,100935.0
2018-04-30 10:50:00,44.28,44.35,44.26,44.35,81649.0,29.6058,29.6526,29.5924,29.6526,81649.0
2018-04-30 11:00:00,44.36,44.36,44.26,44.35,190205.0,29.6592,29.6592,29.5924,29.6526,190205.0
2018-04-30 11:10:00,44.35,44.41,44.32,44.37,292449.0,29.6526,29.6927,29.6325,29.6659,292449.0
2018-04-30 11:20:00,44.37,44.43,44.34,44.41,279135.0,29.6659,29.706,29.6459,29.6927,279135.0
2018-04-30 11:30:00,44.4,44.46,44.39,44.41,160388.0,29.686,29.7261,29.6793,29.6927,160388.0
2018-04-30 11:40:00,44.41,44.49,44.41,44.44,72485.0,29.6927,29.7462,29.6927,29.7127,72485.0
2018-04-30 11:50:00,44.44,44.45,44.4,44.43,43520.0,29.7127,29.7194,29.686,29.706,43520.0
2018-04-30 12:00:00,44.43,44.45,44.41,44.43,34842.0,29.706,29.7194,29.6927,29.706,34842.0
2018-04-30 12:10:00,44.43,44.44,44.4,44.41,32491.0,29.706,29.7127,29.686,29.6927,32491.0
2018-04-30 12:20:00,44.41,44.48,44.4,44.48,36928.0,29.6927,29.7395,29.686,29.7395,36928.0
2018-04-30 12:30:00,44.48,44.52,44.48,44.51,56130.0,29.7395,29.7662,29.7395,29.7595,56130.0
2018-04-30 12:40:00,44.52,44.52,44.45,44.47,44974.0,29.7662,29.7662,29.7194,29.7328,44974.0
2018-04-30 12:50:00,44.46,44.48,44.42,44.43,34948.0,29.7261,29.7395,29.6994,29.706,34948.0
2018-04-30 13:00:00,44.44,44.45,44.42,44.44,31306.0,29.7127,29.7194,29.6994,29.7127,31306.0
2018-04-30 13:10:00,44.44,44.61,44.44,44.61,127224.0,29.7127,29.8264,29.7127,29.8264,127224.0
2018-04-30 13:20:00,44.61,44.66,44.6,44.62,86735.0,29.8264,29.8598,29.8197,29.8331,86735.0
2018-04-30 13:30:00,44.61,44.67,44.55,44.66,83120.0,29.8264,29.8665,29.7863,29.8598,83120.0
2018-04-30 13:40:00,44.66,44.69,44.62,44.62,92903.0,29.8598,29.8799,29.8331,29.8331,92903.0
2018-04-30 13:50:00,44.62,44.63,44.58,44.61,43148.0,29.8331,29.8398,29.8063,29.8264,43148.0
2018-04-30 14:00:00,44.62,44.63,44.58,44.6,65297.0,29.8331,29.8398,29.8063,29.8197,65297.0
2018-04-30 14:10:00,44.59,44.64,44.58,44.59,95100.0,29.813,29.8464,29.8063,29.813,95100.0
2018-04-30 14:20:00,44.59,44.64,44.58,44.62,111957.0,29.813,29.8464,29.8063,29.8331,111957.0
2018-04-30 14:30:00,44.61,44.64,44.59,44.59,94503.0,29.8264,29.8464,29.813,29.813,94503.0
2018-04-30 14:40:00,44.6,44.64,44.59,44.64,115791.0,29.8197,29.8464,29.813,29.8464,115791.0
2018-04-30 14:50:00,44.64,44.64,44.58,44.59,65905.0,29.8464,29.8464,29.8063,29.813,65905.0
2018-04-30 15:00:00,44.58,44.6,44.57,44.59,169680.0,29.8063,29.8197,29.7996,29.813,169680.0
2018-04-30 15:10:00,44.59,44.64,44.59,44.64,109757.0,29.813,29.8464,29.813,29.8464,109757.0
2018-04-30 15:20:00,44.64,44.65,44.59,44.62,223531.0,29.8464,29.8531,29.813,29.8331,223531.0
2018-04-30 15:30:00,44.62,44.75,44.61,44.73,383124.0,29.8331,29.92,29.8264,29.9066,383124.0
2018-04-30 15:40:00,44.73,44.76,44.71,44.75,395114.0,29.9066,29.9267,29.8933,29.92,395114.0
2018-04-30 15:50:00,44.75,44.75,44.6,44.61,657739.0,29.92,29.92,29.8197,29.8264,657739.0
2018-05-01 09:30:00,44.97,45.1,44.94,45.06,734581.0,30.0671,30.154,30.047,30.1273,734581.0
2018-05-01 09:40:00,45.05,45.08,44.93,44.95,302991.0,30.1206,30.1406,30.0403,30.0537,302991.0
2018-05-01 09:50:00,44.96,44.96,44.86,44.86,179112.0,30.0604,30.0604,29.9935,29.9935,179112.0
2018-05-01 10:00:00,44.87,44.92,44.72,44.91,316873.0,30.0002,30.0337,29.8999,30.027,316873.0
2018-05-01 10:10:00,44.91,44.95,44.82,44.91,367004.0,30.027,30.0537,29.9668,30.027,367004.0
2018-05-01 10:20:00,44.91,44.94,44.8,44.82,150480.0,30.027,30.047,29.9534,29.9668,150480.0
2018-05-01 10:30:00,44.82,44.84,44.76,44.78,87784.0,29.9668,29.9802,29.9267,29.9401,87784.0
2018-05-01 10:40:00,44.78,44.79,44.66,44.66,136511.0,29.9401,29.9467,29.8598,29.8598,136511.0
2018-05-01 10:50:00,44.66,44.7,44.55,44.6,174305.0,29.8598,29.8866,29.7863,29.8197,174305.0
2018-05-01 11:00:00,44.61,44.68,44.56,44.61,147697.0,29.8264,29.8732,29.793,29.8264,147697.0
2018-05-01 11:10:00,44.6,44.73,44.6,44.7,150791.0,29.8197,29.9066,29.8197,29.8866,150791.0
2018-05-01 11:20:00,44.7,44.73,44.67,44.67,119990.0,29.8866,29.9066,29.8665,29.8665,119990.0
2018-05-01 11:30:00,44.66,44.8,44.66,44.8,307357.0,29.8598,29.9534,29.8598,29.9534,307357.0
2018-05-01 11:40:00,44.78,44.89,44.78,44.86,134943.0,29.9401,30.0136,29.9401,29.9935,134943.0
2018-05-01 11:50:00,44.86,44.88,44.81,44.83,76752.0,29.9935,30.0069,29.9601,29.9735,76752.0
2018-05-01 12:00:00,44.82,44.88,44.81,44.87,70219.0,29.9668,30.0069,29.9601,30.0002,70219.0
2018-05-01 12:10:00,44.87,44.93,44.87,44.88,127887.0,30.0002,30.0403,30.0002,30.0069,127887.0
2018-05-01 12:20:00,44.87,44.98,44.87,44.95,107513.0,30.0002,30.0738,30.0002,30.0537,107513.0
2018-05-01 12:30:00,44.94,44.95,44.89,44.92,68341.0,30.047,30.0537,30.0136,30.0337,68341.0
2018-05-01 12:40:00,44.92,44.93,44.8,44.83,150071.0,30.0337,30.0403,29.9534,29.9735,150071.0
2018-05-01 12:50:00,44.83,44.9,44.83,44.88,52496.0,29.9735,30.0203,29.9735,30.0069,52496.0
2018-05-01 13:00:00,44.87,44.88,44.8,44.8,68926.0,30.0002,30.0069,29.9534,29.9534,68926.0
2018-05-01 13:10:00,44.8,44.83,44.79,44.79,70196.0,29.9534,29.9735,29.9467,29.9467,70196.0
2018-05-01 13:20:00,44.79,44.82,44.73,44.82,108193.0,29.9467,29.9668,29.9066,29.9668,108193.0
2018-05-01 13:30:00,44.82,44.86,44.81,44.82,46676.0,29.9668,29.9935,29.9601,29.9668,46676.0
2018-05-01 13:40:00,44.82,44.83,44.75,44.82,74771.0,29.9668,29.9735,29.92,29.9668,74771.0
2018-05-01 13:50:00,44.83,44.88,44.82,44.84,50394.0,29.9735,30.0069,29.9668,29.9802,50394.0
2018-05-01 14:00:00,44.84,44.87,44.84,44.86,41002.0,29.9802,30.0002,29.9802,29.9935,41002.0
2018-05-01 14:10:00,44.87,44.88,44.85,44.87,64138.0,30.0002,30.0069,29.9869,30.0002,64138.0
2018-05-01 14:20:00,44.87,44.93,44.86,44.9,115745.0,30.0002,30.0403,29.9935,30.0203,115745.0
2018-05-01 14:30:00,44.91,44.95,44.9,44.9,83865.0,30.027,30.0537,30.0203,30.0203,83865.0
2018-05-01 14:40:00,44.91,44.95,44.89,44.94,64851.0,30.027,30.0537,30.0136,30.047,64851.0
2018-05-01 14:50:00,44.94,44.95,44.9,44.91,70255.0,30.047,30.0537,30.0203,30.027,70255.0
2018-05-01 15:00:00,44.91,44.95,44.9,44.95,75279.0,30.027,30.0537,30.0203,30.0537,75279.0
2018-05-01 15:10:00,44.95,44.95,44.89,44.91,102518.0,30.0537,30.0537,30.0136,30.027,102518.0
2018-05-01 15:20:00,44.91,44.93,44.86,44.87,82878.0,30.027,30.0403,29.9935,30.0002,82878.0
2018-05-01 15:30:00,44.88,44.88,44.78,44.78,103615.0,30.0069,30.0069,29.9401,29.9401,103615.0
2018-05-01 15:40:00,44.79,44.85,44.77,44.84,167987.0,29.9467,29.9869,29.9334,29.9802,167987.0
2018-05-01 15:50:00,44.85,44.88,44.81,44.81,319675.0,29.9869,30.0069,29.9601,29.9601,319675.0
2018-05-02 09:30:00,44.82,44.91,44.79,44.86,317823.0,29.9668,30.027,29.9467,29.9935,317823.0
2018-05-02 09:40:00,44.85,44.9,44.82,44.82,107961.0,29.9869,30.0203,29.9668,29.9668,107961.0
2018-05-02 09:50:00,44.81,44.84,44.79,44.8,135942.0,29.9601,29.9802,29.9467,29.9534,135942.0
2018-05-02 10:00:00,44.8,44.86,44.8,44.8,231159.0,29.9534,29.9935,29.9534,29.9534,231159.0
2018-05-02 10:10:00,44.8,44.85,44.79,44.84,111507.0,29.9534,29.9869,29.9467,29.9802,111507.0
2018-05-02 10:20:00,44.83,44.85,44.76,44.79,122443.0,29.9735,29.9869,29.9267,29.9467,122443.0
2018-05-02 10:30:00,44.78,44.8,44.63,44.66,183151.0,29.9401,29.9534,29.8398,29.8598,183151.0
2018-05-02 10:40:00,44.66,44.86,44.66,44.86,106033.0,29.8598,29.9935,29.8598,29.9935,106033.0
2018-05-02 10:50:00,44.86,44.87,44.73,44.75,105816.0,29.9935,30.0002,29.9066,29.92,105816.0
2018-05-02 11:00:00,44.75,44.83,44.74,44.82,78590.0,29.92,29.9735,29.9133,29.9668,78590.0
2018-05-02 11:10:00,44.82,44.87,44.81,44.84,58906.0,29.9668,30.0002,29.9601,29.9802,58906.0
2018-05-02 11:20:00,44.85,44.91,44.82,44.91,150485.0,29.9869,30.027,29.9668,30.027,150485.0
2018-05-02 11:30:00,44.91,44.92,44.74,44.81,153531.0,30.027,30.0337,29.9133,29.9601,153531.0
2018-05-02 11:40:00,44.8,44.81,44.74,44.74,39649.0,29.9534,29.9601,29.9133,29.9133,39649.0
2018-05-02 11:50:00,44.75,44.76,44.72,44.74,42709.0,29.92,29.9267,29.8999,29.9133,42709.0
2018-05-02 12:00:00,44.74,44.78,44.73,44.76,27847.0,29.9133,29.9401,29.9066,29.9267,27847.0
2018-05-02 12:10:00,44.76,44.79,44.69,44.7,97953.0,29.9267,29.9467,29.8799,29.8866,97953.0
2018-05-02 12:20:00,44.7,44.74,44.68,44.69,79317.0,29.8866,29.9133,29.8732,29.8799,79317.0
2018-05-02 12:30:00,44.7,44.71,44.68,44.7,31939.0,29.8866,29.8933,29.8732,29.8866,31939.0
2018-05-02 12:40:00,44.7,44.73,44.68,44.72,59834.0,29.8866,29.9066,29.8732,29.8999,59834.0
2018-05-02 12:50:00,44.72,44.75,44.71,44.74,47316.0,29.8999,29.92,29.8933,29.9133,47316.0
2018-05-02 13:00:00,44.74,44.79,44.73,44.77,27179.0,29.9133,29.9467,29.9066,29.9334,27179.0
2018-05-02 13:10:00,44.78,44.81,44.76,44.81,20717.0,29.9401,29.9601,29.9267,29.9601,20717.0
2018-05-02 13:20:00,44.81,44.86,44.8,44.86,40413.0,29.9601,29.9935,29.9534,29.9935,40413.0
2018-05-02 13:30:00,44.86,44.89,44.84,44.89,36932.0,29.9935,30.0136,29.9802,30.0136,36932.0
2018-05-02 13:40:00,44.89,44.9,44.85,44.87,31218.0,30.0136,30.0203,29.9869,30.0002,31218.0
2018-05-02 13:50:00,44.87,44.89,44.84,44.85,58153.0,30.0002,30.0136,29.9802,29.9869,58153.0
2018-05-02 14:00:00,44.84,45.03,44.81,44.99,165194.0,29.9802,30.1072,29.9601,30.0805,165194.0
2018-05-02 14:10:00,44.99,45.05,44.99,45.02,118491.0,30.0805,30.1206,30.0805,30.1005,118491.0
2018-05-02 14:20:00,45.02,45.04,44.99,45.02,56168.0,30.1005,30.1139,30.0805,30.1005,56168.0
2018-05-02 14:30:00,45.02,45.03,44.93,44.98,65964.0,30.1005,30.1072,30.0403,30.0738,65964.0
2018-05-02 14:40:00,44.97,45.0,44.95,44.97,45900.0,30.0671,30.0871,30.0537,30.0671,45900.0
2018-05-02 14:50:00,44.96,44.98,44.93,44.93,58081.0,30.0604,30.0738,30.0403,30.0403,58081.0
2018-05-02 15:00:00,44.93,44.95,44.9,44.92,71690.0,30.0403,30.0537,30.0203,30.0337,71690.0
2018-05-02 15:10:00,44.92,44.92,44.82,44.83,58882.0,30.0337,30.0337,29.9668,29.9735,58882.0
2018-05-02 15:20:00,44.83,44.83,44.73,44.74,122814.0,29.9735,29.9735,29.9066,29.9133,122814.0
2018-05-02 15:30:00,44.74,44.77,44.72,44.76,189258.0,29.9133,29.9334,29.8999,29.9267,189258.0
2018-05-02 15:40:00,44.77,44.78,44.67,44.67,306575.0,29.9334,29.9401,29.8665,29.8665,306575.0
2018-05-02 15:50:00,44.67,44.7,44.64,44.7,264643.0,29.8665,29.8866,29.8464,29.8866,264643.0
2018-05-03 09:30:00,44.58,44.61,44.42,44.43,223608.0,29.8063,29.8264,29.6994,29.706,223608.0
2018-05-03 09:40:00,44.43,44.48,44.3,44.46,173803.0,29.706,29.7395,29.6191,29.7261,173803.0
2018-05-03 09:50:00,44.45,44.55,44.45,44.55,98409.0,29.7194,29.7863,29.7194,29.7863,98409.0
2018-05-03 10:00:00,44.54,44.56,44.34,44.36,193646.0,29.7796,29.793,29.6459,29.6592,193646.0
2018-05-03 10:10:00,44.36,44.4,44.31,44.36,134874.0,29.6592,29.686,29.6258,29.6592,134874.0
2018-05-03 10:20:00,44.34,44.37,44.24,44.3,157554.0,29.6459,29.6659,29.579,29.6191,157554.0
2018-05-03 10:30:00,44.3,44.33,44.17,44.22,130814.0,29.6191,29.6392,29.5322,29.5656,130814.0
2018-05-03 10:40:00,44.22,44.3,44.19,44.28,120995.0,29.5656,29.6191,29.5456,29.6058,120995.0
2018-05-03 10:50:00,44.29,44.29,44.14,44.16,119771.0,29.6124,29.6124,29.5121,29.5255,119771.0
2018-05-03 11:00:00,44.16,44.19,44.12,44.13,248437.0,29.5255,29.5456,29.4988,29.5055,248437.0
2018-05-03 11:10:00,44.14,44.25,44.13,44.23,244732.0,29.5121,29.5857,29.5055,29.5723,244732.0
2018-05-03 11:20:00,44.23,44.28,44.18,44.26,178773.0,29.5723,29.6058,29.5389,29.5924,178773.0
2018-05-03 11:30:00,44.25,44.29,44.24,44.29,107999.0,29.5857,29.6124,29.579,29.6124,107999.0
2018-05-03 11:40:00,44.29,44.35,44.22,44.31,64531.0,29.6124,29.6526,29.5656,29.6258,64531.0
2018-05-03 11:50:00,44.31,44.37,44.28,44.32,61050.0,29.6258,29.6659,29.6058,29.6325,61050.0
2018-05-03 12:00:00,44.32,44.33,44.28,44.33,52625.0,29.6325,29.6392,29.6058,29.6392,52625.0
2018-05-03 12:10:00,44.33,44.37,44.28,44.37,91742.0,29.6392,29.6659,29.6058,29.6659,91742.0
2018-05-03 12:20:00,44.37,44.43,44.36,44.41,69457.0,29.6659,29.706,29.6592,29.6927,69457.0
2018-05-03 12:30:00,44.42,44.57,44.42,44.55,173616.0,29.6994,29.7996,29.6994,29.7863,173616.0
2018-05-03 12:40:00,44.55,44.59,44.54,44.55,84142.0,29.7863,29.813,29.7796,29.7863,84142.0
2018-05-03 12:50:00,44.55,44.65,44.5,44.64,97485.0,29.7863,29.8531,29.7528,29.8464,97485.0
2018-05-03 13:00:00,44.64,44.65,44.53,44.54,86652.0,29.8464,29.8531,29.7729,29.7796,86652.0
2018-05-03 13:10:00,44.54,44.64,44.54,44.59,91031.0,29.7796,29.8464,29.7796,29.813,91031.0
2018-05-03 13:20:00,44.6,44.61,44.52,44.57,63693.0,29.8197,29.8264,29.7662,29.7996,63693.0
2018-05-03 13:30:00,44.57,44.72,44.57,44.71,83229.0,29.7996,29.8999,29.7996,29.8933,83229.0
2018-05-03 13:40:00,44.7,44.71,44.62,44.64,55263.0,29.8866,29.8933,29.8331,29.8464,55263.0
2018-05-03 13:50:00,44.64,44.71,44.62,44.67,87572.0,29.8464,29.8933,29.8331,29.8665,87572.0
2018-05-03 14:00:00,44.68,44.74,44.63,44.74,75066.0,29.8732,29.9133,29.8398,29.9133,75066.0
2018-05-03 14:10:00,44.73,44.75,44.71,44.72,71571.0,29.9066,29.92,29.8933,29.8999,71571.0
2018-05-03 14:20:00,44.72,44.72,44.63,44.67,84235.0,29.8999,29.8999,29.8398,29.8665,84235.0
2018-05-03 14:30:00,44.67,44.74,44.64,44.73,79795.0,29.8665,29.9133,29.8464,29.9066,79795.0
2018-05-03 14:40:00,44.73,44.76,44.69,44.7,84746.0,29.9066,29.9267,29.8799,29.8866,84746.0
2018-05-03 14:50:00,44.7,44.71,44.66,44.67,69284.0,29.8866,29.8933,29.8598,29.8665,69284.0
2018-05-03 15:00:00,44.67,44.71,44.67,44.69,82133.0,29.8665,29.8933,29.8665,29.8799,82133.0
2018-05-03 15:10:00,44.69,44.71,44.66,44.69,106547.0,29.8799,29.8933,29.8598,29.8799,106547.0
2018-05-03 15:20:00,44.69,44.72,44.68,44.72,105432.0,29.8799,29.8999,29.8732,29.8999,105432.0
2018-05-03 15:30:00,44.72,44.75,44.7,44.71,141854.0,29.8999,29.92,29.8866,29.8933,141854.0
2018-05-03 15:40:00,44.71,44.71,44.67,44.7,148721.0,29.8933,29.8933,29.8665,29.8866,148721.0
2018-05-03 15:50:00,44.69,44.76,44.69,44.74,504184.0,29.8799,29.9267,29.8799,29.9133,504184.0
2018-05-04 09:30:00,44.81,44.96,44.73,44.91,323579.0,29.9601,30.0604,29.9066,30.027,323579.0
2018-05-04 09:40:00,44.9,45.0,44.84,44.96,155188.0,30.0203,30.0871,29.9802,30.0604,155188.0
2018-05-04 09:50:00,44.96,45.01,44.92,44.98,162748.0,30.0604,30.0938,30.0337,30.0738,162748.0
2018-05-04 10:00:00,44.97,45.02,44.94,44.97,122386.0,30.0671,30.1005,30.047,30.0671,122386.0
2018-05-04 10:10:00,44.97,45.02,44.95,44.95,91560.0,30.0671,30.1005,30.0537,30.0537,91560.0
2018-05-04 10:20:00,44.95,45.06,44.95,45.05,146174.0,30.0537,30.1273,30.0537,30.1206,146174.0
2018-05-04 10:30:00,45.05,45.09,45.02,45.09,131625.0,30.1206,30.1473,30.1005,30.1473,131625.0
2018-05-04 10:40:00,45.09,45.13,45.08,45.09,184480.0,30.1473,30.1741,30.1406,30.1473,184480.0
2018-05-04 10:50:00,45.09,45.12,45.08,45.09,108058.0,30.1473,30.1674,30.1406,30.1473,108058.0
2018-05-04 11:00:00,45.1,45.13,45.06,45.13,148975.0,30.154,30.1741,30.1273,30.1741,148975.0
2018-05-04 11:10:00,45.12,45.17,45.12,45.15,98569.0,30.1674,30.2008,30.1674,30.1874,98569.0
2018-05-04 11:20:00,45.13,45.25,45.12,45.24,135146.0,30.1741,30.2543,30.1674,30.2476,135146.0
2018-05-04 11:30:00,45.24,45.32,45.22,45.28,181629.0,30.2476,30.3011,30.2342,30.2744,181629.0
2018-05-04 11:40:00,45.27,45.35,45.24,45.33,72286.0,30.2677,30.3212,30.2476,30.3078,72286.0
2018-05-04 11:50:00,45.32,45.43,45.31,45.42,78990.0,30.3011,30.3746,30.2944,30.368,78990.0
2018-05-04 12:00:00,45.43,45.45,45.4,45.43,115460.0,30.3746,30.388,30.3546,30.3746,115460.0
2018-05-04 12:10:00,45.43,45.49,45.42,45.48,76672.0,30.3746,30.4148,30.368,30.4081,76672.0
2018-05-04 12:20:00,45.48,45.5,45.44,45.45,60816.0,30.4081,30.4214,30.3813,30.388,60816.0
2018-05-04 12:30:00,45.45,45.47,45.42,45.47,197592.0,30.388,30.4014,30.368,30.4014,197592.0
2018-05-04 12:40:00,45.47,45.47,45.44,45.47,73025.0,30.4014,30.4014,30.3813,30.4014,73025.0
2018-05-04 12:50:00,45.46,45.47,45.42,45.43,81146.0,30.3947,30.4014,30.368,30.3746,81146.0
2018-05-04 13:00:00,45.43,45.43,45.39,45.41,56684.0,30.3746,30.3746,30.3479,30.3613,56684.0
2018-05-04 13:10:00,45.42,45.44,45.41,45.42,73469.0,30.368,30.3813,30.3613,30.368,73469.0
2018-05-04 13:20:00,45.42,45.45,45.41,45.44,49944.0,30.368,30.388,30.3613,30.3813,49944.0
2018-05-04 13:30:00,45.44,45.46,45.41,45.45,121231.0,30.3813,30.3947,30.3613,30.388,121231.0
2018-05-04 13:40:00,45.46,45.47,45.45,45.47,58009.0,30.3947,30.4014,30.388,30.4014,58009.0
2018-05-04 13:50:00,45.47,45.49,45.43,45.45,160766.0,30.4014,30.4148,30.3746,30.388,160766.0
2018-05-04 14:00:00,45.45,45.45,45.4,45.42,74947.0,30.388,30.388,30.3546,30.368,74947.0
2018-05-04 14:10:00,45.42,45.43,45.37,45.39,55807.0,30.368,30.3746,30.3345,30.3479,55807.0
2018-05-04 14:20:00,45.38,45.43,45.38,45.43,39479.0,30.3412,30.3746,30.3412,30.3746,39479.0
2018-05-04 14:30:00,45.43,45.46,45.42,45.44,85550.0,30.3746,30.3947,30.368,30.3813,85550.0
2018-05-04 14:40:00,45.44,45.44,45.42,45.43,44301.0,30.3813,30.3813,30.368,30.3746,44301.0
2018-05-04 14:50:00,45.43,45.43,45.34,45.34,97730.0,30.3746,30.3746,30.3145,30.3145,97730.0
2018-05-04 15:00:00,45.34,45.35,45.31,45.32,94852.0,30.3145,30.3212,30.2944,30.3011,94852.0
2018-05-04 15:10:00,45.33,45.36,45.28,45.31,110080.0,30.3078,30.3278,30.2744,30.2944,110080.0
2018-05-04 15:20:00,45.31,45.33,45.28,45.33,72988.0,30.2944,30.3078,30.2744,30.3078,72988.0
2018-05-04 15:30:00,45.32,45.37,45.32,45.34,74939.0,30.3011,30.3345,30.3011,30.3145,74939.0
2018-05-04 15:40:00,45.33,45.36,45.32,45.35,120168.0,30.3078,30.3278,30.3011,30.3212,120168.0
2018-05-04 15:50:00,45.34,45.37,45.32,45.35,306578.0,30.3145,30.3345,30.3011,30.3212,306578.0
2018-05-07 09:30:00,45.67,45.84,45.58,45.82,486878.0,30.5351,30.6488,30.4749,30.6354,486878.0
2018-05-07 09:40:00,45.83,45.94,45.8,45.92,290403.0,30.6421,30.7156,30.622,30.7023,290403.0
2018-05-07 09:50:00,45.91,46.06,45.91,46.05,391010.0,30.6956,30.7959,30.6956,30.7892,391010.0
2018-05-07 10:00:00,46.04,46.12,46.0,46.12,222777.0,30.7825,30.836,30.7557,30.836,222777.0
2018-05-07 10:10:00,46.11,46.13,46.07,46.09,205811.0,30.8293,30.8427,30.8026,30.8159,205811.0
2018-05-07 10:20:00,46.09,46.29,46.07,46.28,243439.0,30.8159,30.9496,30.8026,30.943,243439.0
2018-05-07 10:30:00,46.29,46.32,46.15,46.16,256252.0,30.9496,30.9697,30.856,30.8627,256252.0
2018-05-07 10:40:00,46.15,46.19,46.1,46.1,204362.0,30.856,30.8828,30.8226,30.8226,204362.0
2018-05-07 10:50:00,46.11,46.17,46.08,46.15,202321.0,30.8293,30.8694,30.8092,30.856,202321.0
2018-05-07 11:00:00,46.15,46.17,46.1,46.14,123222.0,30.856,30.8694,30.8226,30.8494,123222.0
2018-05-07 11:10:00,46.15,46.2,46.14,46.19,433741.0,30.856,30.8895,30.8494,30.8828,433741.0
2018-05-07 11:20:00,46.2,46.25,46.19,46.23,169475.0,30.8895,30.9229,30.8828,30.9095,169475.0
2018-05-07 11:30:00,46.23,46.34,46.23,46.34,184626.0,30.9095,30.9831,30.9095,30.9831,184626.0
2018-05-07 11:40:00,46.34,46.38,46.33,46.37,184279.0,30.9831,31.0098,30.9764,31.0031,184279.0
2018-05-07 11:50:00,46.37,46.38,46.27,46.3,163965.0,31.0031,31.0098,30.9363,30.9563,163965.0
2018-05-07 12:00:00,46.3,46.34,46.3,46.33,211727.0,30.9563,30.9831,30.9563,30.9764,211727.0
2018-05-07 12:10:00,46.33,46.34,46.2,46.2,95844.0,30.9764,30.9831,30.8895,30.8895,95844.0
2018-05-07 12:20:00,46.2,46.29,46.19,46.29,176242.0,30.8895,30.9496,30.8828,30.9496,176242.0
2018-05-07 12:30:00,46.3,46.3,46.25,46.29,72685.0,30.9563,30.9563,30.9229,30.9496,72685.0
2018-05-07 12:40:00,46.28,46.29,46.16,46.16,108050.0,30.943,30.9496,30.8627,30.8627,108050.0
2018-05-07 12:50:00,46.17,46.19,46.14,46.14,87674.0,30.8694,30.8828,30.8494,30.8494,87674.0
2018-05-07 13:00:00,46.15,46.16,46.11,46.12,51872.0,30.856,30.8627,30.8293,30.836,51872.0
2018-05-07 13:10:00,46.11,46.12,46.05,46.05,50873.0,30.8293,30.836,30.7892,30.7892,50873.0
2018-05-07 13:20:00,46.05,46.11,46.02,46.1,113144.0,30.7892,30.8293,30.7691,30.8226,113144.0
2018-05-07 13:30:00,46.1,46.12,46.09,46.1,60497.0,30.8226,30.836,30.8159,30.8226,60497.0
2018-05-07 13:40:00,46.1,46.12,46.08,46.12,45427.0,30.8226,30.836,30.8092,30.836,45427.0
2018-05-07 13:50:00,46.12,46.15,46.12,46.13,57979.0,30.836,30.856,30.836,30.8427,57979.0
2018-05-07 14:00:00,46.13,46.14,46.11,46.12,58857.0,30.8427,30.8494,30.8293,30.836,58857.0
2018-05-07 14:10:00,46.12,46.13,46.06,46.06,113957.0,30.836,30.8427,30.7959,30.7959,113957.0
2018-05-07 14:20:00,46.06,46.11,46.06,46.09,100741.0,30.7959,30.8293,30.7959,30.8159,100741.0
2018-05-07 14:30:00,46.09,46.14,46.07,46.12,129705.0,30.8159,30.8494,30.8026,30.836,129705.0
2018-05-07 14:40:00,46.12,46.13,46.04,46.05,272968.0,30.836,30.8427,30.7825,30.7892,272968.0
2018-05-07 14:50:00,46.05,46.05,45.88,45.89,296768.0,30.7892,30.7892,30.6755,30.6822,296768.0
2018-05-07 15:00:00,45.89,45.91,45.78,45.83,305861.0,30.6822,30.6956,30.6087,30.6421,305861.0
2018-05-07 15:10:00,45.83,45.88,45.72,45.72,248109.0,30.6421,30.6755,30.5685,30.5685,248109.0
2018-05-07 15:20:00,45.72,45.78,45.69,45.76,233539.0,30.5685,30.6087,30.5485,30.5953,233539.0
2018-05-07 15:30:00,45.76,45.88,45.72,45.86,346500.0,30.5953,30.6755,30.5685,30.6621,346500.0
2018-05-07 15:40:00,45.85,45.86,45.79,45.8,451243.0,30.6555,30.6621,30.6153,30.622,451243.0
2018-05-07 15:50:00,45.79,45.8,45.62,45.66,756796.0,30.6153,30.622,30.5017,30.5284,756796.0
2018-05-08 09:30:00,44.98,44.99,44.76,44.87,719294.0,30.0738,30.0805,29.9267,30.0002,719294.0
2018-05-08 09:40:00,44.87,44.87,44.75,44.76,248980.0,30.0002,30.0002,29.92,29.9267,248980.0
2018-05-08 09:50:00,44.77,44.81,44.64,44.8,280905.0,29.9334,29.9601,29.8464,29.9534,280905.0
2018-05-08 10:00:00,44.81,44.9,44.81,44.88,247388.0,29.9601,30.0203,29.9601,30.0069,247388.0
2018-05-08 10:10:00,44.88,44.96,44.87,44.93,206203.0,30.0069,30.0604,30.0002,30.0403,206203.0
2018-05-08 10:20:00,44.94,44.95,44.88,44.89,124889.0,30.047,30.0537,30.0069,30.0136,124889.0
2018-05-08 10:30:00,44.89,45.02,44.88,44.99,120086.0,30.0136,30.1005,30.0069,30.0805,120086.0
2018-05-08 10:40:00,44.99,45.03,44.95,45.02,129959.0,30.0805,30.1072,30.0537,30.1005,129959.0
2018-05-08 10:50:00,45.02,45.07,45.01,45.03,91942.0,30.1005,30.1339,30.0938,30.1072,91942.0
2018-05-08 11:00:00,45.02,45.04,44.67,44.68,260446.0,30.1005,30.1139,29.8665,29.8732,260446.0
2018-05-08 11:10:00,44.67,44.75,44.6,44.62,328359.0,29.8665,29.92,29.8197,29.8331,328359.0
2018-05-08 11:20:00,44.61,44.71,44.57,44.69,248334.0,29.8264,29.8933,29.7996,29.8799,248334.0
2018-05-08 11:30:00,44.69,44.93,44.63,44.92,168734.0,29.8799,30.0403,29.8398,30.0337,168734.0
2018-05-08 11:40:00,44.93,45.06,44.88,45.03,180153.0,30.0403,30.1273,30.0069,30.1072,180153.0
2018-05-08 11:50:00,45.04,45.08,44.99,45.03,102358.0,30.1139,30.1406,30.0805,30.1072,102358.0
2018-05-08 12:00:00,45.02,45.09,44.99,45.07,106673.0,30.1005,30.1473,30.0805,30.1339,106673.0
2018-05-08 12:10:00,45.08,45.1,44.98,45.01,127043.0,30.1406,30.154,30.0738,30.0938,127043.0
2018-05-08 12:20:00,45.0,45.03,44.96,44.98,50325.0,30.0871,30.1072,30.0604,30.0738,50325.0
2018-05-08 12:30:00,44.97,45.0,44.95,45.0,46881.0,30.0671,30.0871,30.0537,30.0871,46881.0
2018-05-08 12:40:00,45.0,45.01,44.93,44.95,78741.0,30.0871,30.0938,30.0403,30.0537,78741.0
2018-05-08 12:50:00,44.94,45.06,44.92,44.98,140778.0,30.047,30.1273,30.0337,30.0738,140778.0
2018-05-08 13:00:00,44.97,45.0,44.95,44.99,43406.0,30.0671,30.0871,30.0537,30.0805,43406.0
2018-05-08 13:10:00,44.99,45.03,44.97,45.0,78773.0,30.0805,30.1072,30.0671,30.0871,78773.0
2018-05-08 13:20:00,45.01,45.08,45.01,45.05,75842.0,30.0938,30.1406,30.0938,30.1206,75842.0
2018-05-08 13:30:00,45.06,45.1,45.05,45.08,66186.0,30.1273,30.154,30.1206,30.1406,66186.0
2018-05-08 13:40:00,45.07,45.12,45.05,45.06,70370.0,30.1339,30.1674,30.1206,30.1273,70370.0
2018-05-08 13:50:00,45.05,45.09,44.98,44.98,61328.0,30.1206,30.1473,30.0738,30.0738,61328.0
2018-05-08 14:00:00,44.98,45.03,44.95,44.99,97524.0,30.0738,30.1072,30.0537,30.0805,97524.0
2018-05-08 14:10:00,44.98,45.34,44.95,45.22,215398.0,30.0738,30.3145,30.0537,30.2342,215398.0
2018-05-08 14:20:00,45.23,45.46,45.13,45.18,276714.0,30.2409,30.3947,30.1741,30.2075,276714.0
2018-05-08 14:30:00,45.18,45.19,45.08,45.08,136875.0,30.2075,30.2142,30.1406,30.1406,136875.0
2018-05-08 14:40:00,45.08,45.16,44.98,45.14,125688.0,30.1406,30.1941,30.0738,30.1807,125688.0
2018-05-08 14:50:00,45.14,45.27,45.1,45.23,150687.0,30.1807,30.2677,30.154,30.2409,150687.0
2018-05-08 15:00:00,45.23,45.35,45.22,45.34,172015.0,30.2409,30.3212,30.2342,30.3145,172015.0
2018-05-08 15:10:00,45.34,45.44,45.33,45.37,202533.0,30.3145,30.3813,30.3078,30.3345,202533.0
2018-05-08 15:20:00,45.37,45.38,45.33,45.36,64242.0,30.3345,30.3412,30.3078,30.3278,64242.0
2018-05-08 15:30:00,45.36,45.39,45.33,45.37,124697.0,30.3278,30.3479,30.3078,30.3345,124697.0
2018-05-08 15:40:00,45.37,45.38,45.28,45.3,241173.0,30.3345,30.3412,30.2744,30.2877,241173.0
2018-05-08 15:50:00,45.3,45.35,45.29,45.35,268920.0,30.2877,30.3212,30.281,30.3212,268920.0
2018-05-09 09:30:00,45.98,46.23,45.96,46.19,469648.0,30.7424,30.9095,30.729,30.8828,469648.0
2018-05-09 09:40:00,46.19,46.31,46.16,46.28,345933.0,30.8828,30.963,30.8627,30.943,345933.0
2018-05-09 09:50:00,46.29,46.42,46.28,46.38,447211.0,30.9496,31.0366,30.943,31.0098,447211.0
2018-05-09 10:00:00,46.39,46.47,46.37,46.45,263286.0,31.0165,31.07,31.0031,31.0566,263286.0
2018-05-09 10:10:00,46.45,46.59,46.43,46.56,207206.0,31.0566,31.1502,31.0432,31.1302,207206.0
2018-05-09 10:20:00,46.56,46.63,46.54,46.59,263954.0,31.1302,31.177,31.1168,31.1502,263954.0
2018-05-09 10:30:00,46.6,46.65,46.51,46.63,333616.0,31.1569,31.1903,31.0967,31.177,333616.0
2018-05-09 10:40:00,46.63,46.67,46.53,46.55,313566.0,31.177,31.2037,31.1101,31.1235,313566.0
2018-05-09 10:50:00,46.55,46.56,46.27,46.31,238753.0,31.1235,31.1302,30.9363,30.963,238753.0
2018-05-09 11:00:00,46.31,46.5,46.31,46.48,187543.0,30.963,31.09,30.963,31.0767,187543.0
2018-05-09 11:10:00,46.47,46.47,46.36,46.37,130752.0,31.07,31.07,30.9964,31.0031,130752.0
2018-05-09 11:20:00,46.37,46.49,46.33,46.45,174710.0,31.0031,31.0834,30.9764,31.0566,174710.0
2018-05-09 11:30:00,46.45,46.63,46.43,46.51,320233.0,31.0566,31.177,31.0432,31.0967,320233.0
2018-05-09 11:40:00,46.51,46.58,46.49,46.54,86825.0,31.0967,31.1435,31.0834,31.1168,86825.0
2018-05-09 11:50:00,46.53,46.57,46.51,46.54,166918.0,31.1101,31.1369,31.0967,31.1168,166918.0
2018-05-09 12:00:00,46.54,46.59,46.52,46.56,171532.0,31.1168,31.1502,31.1034,31.1302,171532.0
2018-05-09 12:10:00,46.57,46.62,46.55,46.61,164075.0,31.1369,31.1703,31.1235,31.1636,164075.0
2018-05-09 12:20:00,46.62,46.66,46.6,46.64,141399.0,31.1703,31.197,31.1569,31.1837,141399.0
2018-05-09 12:30:00,46.65,46.66,46.61,46.61,95396.0,31.1903,31.197,31.1636,31.1636,95396.0
2018-05-09 12:40:00,46.62,46.65,46.57,46.63,108016.0,31.1703,31.1903,31.1369,31.177,108016.0
2018-05-09 12:50:00,46.63,46.66,46.61,46.65,68646.0,31.177,31.197,31.1636,31.1903,68646.0
2018-05-09 13:00:00,46.65,46.68,46.64,46.68,50850.0,31.1903,31.2104,31.1837,31.2104,50850.0
2018-05-09 13:10:00,46.69,46.7,46.64,46.67,124326.0,31.2171,31.2238,31.1837,31.2037,124326.0
2018-05-09 13:20:00,46.68,46.7,46.66,46.68,66096.0,31.2104,31.2238,31.197,31.2104,66096.0
2018-05-09 13:30:00,46.68,46.7,46.64,46.7,94526.0,31.2104,31.2238,31.1837,31.2238,94526.0
2018-05-09 13:40:00,46.7,46.78,46.69,46.78,153559.0,31.2238,31.2773,31.2171,31.2773,153559.0
2018-05-09 13:50:00,46.77,46.85,46.77,46.83,146153.0,31.2706,31.3241,31.2706,31.3107,146153.0
2018-05-09 14:00:00,46.83,46.84,46.79,46.83,93620.0,31.3107,31.3174,31.2839,31.3107,93620.0
2018-05-09 14:10:00,46.84,46.85,46.75,46.76,148691.0,31.3174,31.3241,31.2572,31.2639,148691.0
2018-05-09 14:20:00,46.75,46.76,46.69,46.7,213431.0,31.2572,31.2639,31.2171,31.2238,213431.0
2018-05-09 14:30:00,46.69,46.72,46.68,46.69,130534.0,31.2171,31.2371,31.2104,31.2171,130534.0
2018-05-09 14:40:00,46.69,46.71,46.69,46.71,102986.0,31.2171,31.2305,31.2171,31.2305,102986.0
2018-05-09 14:50:00,46.71,46.77,46.7,46.73,184025.0,31.2305,31.2706,31.2238,31.2438,184025.0
2018-05-09 15:00:00,46.73,46.75,46.72,46.73,118202.0,31.2438,31.2572,31.2371,31.2438,118202.0
2018-05-09 15:10:00,46.73,46.74,46.69,46.7,132477.0,31.2438,31.2505,31.2171,31.2238,132477.0
2018-05-09 15:20:00,46.7,46.72,46.67,46.68,133605.0,31.2238,31.2371,31.2037,31.2104,133605.0
2018-05-09 15:30:00,46.68,46.68,46.61,46.65,224768.0,31.2104,31.2104,31.1636,31.1903,224768.0
2018-05-09 15:40:00,46.65,46.7,46.64,46.69,376469.0,31.1903,31.2238,31.1837,31.2171,376469.0
2018-05-09 15:50:00,46.7,46.78,46.7,46.78,513473.0,31.2238,31.2773,31.2238,31.2773,513473.0
2018-05-10 09:30:00,45.91,46.02,45.8,45.81,457972.0,31.097,31.1715,31.0225,31.0293,457972.0
2018-05-10 09:40:00,45.8,45.91,45.78,45.83,444386.0,31.0225,31.097,31.0089,31.0428,444386.0
2018-05-10 09:50:00,45.83,45.91,45.74,45.78,231420.0,31.0428,31.097,30.9818,31.0089,231420.0
2018-05-10 10:00:00,45.78,45.79,45.63,45.66,210717.0,31.0089,31.0157,30.9073,30.9277,210717.0
2018-05-10 10:10:00,45.66,45.67,45.55,45.59,148818.0,30.9277,30.9344,30.8532,30.8802,148818.0
2018-05-10 10:20:00,45.58,45.72,45.58,45.72,274007.0,30.8735,30.9683,30.8735,30.9683,274007.0
2018-05-10 10:30:00,45.72,45.78,45.69,45.77,116323.0,30.9683,31.0089,30.948,31.0022,116323.0
2018-05-10 10:40:00,45.76,45.81,45.73,45.75,259311.0,30.9954,31.0293,30.9751,30.9886,259311.0
2018-05-10 10:50:00,45.74,45.78,45.62,45.64,164181.0,30.9818,31.0089,30.9006,30.9141,164181.0
2018-05-10 11:00:00,45.64,45.77,45.61,45.77,212820.0,30.9141,31.0022,30.8938,31.0022,212820.0
2018-05-10 11:10:00,45.77,45.83,45.75,45.76,90943.0,31.0022,31.0428,30.9886,30.9954,90943.0
2018-05-10 11:20:00,45.76,45.91,45.76,45.89,99918.0,30.9954,31.097,30.9954,31.0835,99918.0
2018-05-10 11:30:00,45.89,45.91,45.72,45.76,374574.0,31.0835,31.097,30.9683,30.9954,374574.0
2018-05-10 11:40:00,45.76,45.82,45.72,45.77,113121.0,30.9954,31.036,30.9683,31.0022,113121.0
2018-05-10 11:50:00,45.78,45.79,45.72,45.74,125929.0,31.0089,31.0157,30.9683,30.9818,125929.0
2018-05-10 12:00:00,45.75,45.77,45.73,45.75,75546.0,30.9886,31.0022,30.9751,30.9886,75546.0
2018-05-10 12:10:00,45.74,45.76,45.72,45.74,101479.0,30.9818,30.9954,30.9683,30.9818,101479.0
2018-05-10 12:20:00,45.74,45.82,45.74,45.81,110473.0,30.9818,31.036,30.9818,31.0293,110473.0
2018-05-10 12:30:00,45.8,45.87,45.76,45.87,102596.0,31.0225,31.0699,30.9954,31.0699,102596.0
2018-05-10 12:40:00,45.87,45.89,45.81,45.84,296108.0,31.0699,31.0835,31.0293,31.0496,296108.0
2018-05-10 12:50:00,45.84,45.88,45.83,45.86,153620.0,31.0496,31.0767,31.0428,31.0631,153620.0
2018-05-10 13:00:00,45.86,45.88,45.83,45.86,119993.0,31.0631,31.0767,31.0428,31.0631,119993.0
2018-05-10 13:10:00,45.87,45.87,45.78,45.78,161401.0,31.0699,31.0699,31.0089,31.0089,161401.0
2018-05-10 13:20:00,45.79,45.81,45.76,45.77,69923.0,31.0157,31.0293,30.9954,31.0022,69923.0
2018-05-10 13:30:00,45.78,45.8,45.76,45.79,36319.0,31.0089,31.0225,30.9954,31.0157,36319.0
2018-05-10 13:40:00,45.79,45.8,45.75,45.76,65350.0,31.0157,31.0225,30.9886,30.9954,65350.0
2018-05-10 13:50:00,45.75,45.79,45.74,45.76,111762.0,30.9886,31.0157,30.9818,30.9954,111762.0
2018-05-10 14:00:00,45.76,45.79,45.75,45.76,108752.0,30.9954,31.0157,30.9886,30.9954,108752.0
2018-05-10 14:10:00,45.77,45.85,45.75,45.79,156315.0,31.0022,31.0564,30.9886,31.0157,156315.0
2018-05-10 14:20:00,45.79,45.81,45.76,45.8,59519.0,31.0157,31.0293,30.9954,31.0225,59519.0
2018-05-10 14:30:00,45.8,45.88,45.8,45.87,166259.0,31.0225,31.0767,31.0225,31.0699,166259.0
2018-05-10 14:40:00,45.86,45.86,45.82,45.83,115662.0,31.0631,31.0631,31.036,31.0428,115662.0
2018-05-10 14:50:00,45.82,45.84,45.8,45.84,185451.0,31.036,31.0496,31.0225,31.0496,185451.0
2018-05-10 15:00:00,45.83,45.87,45.81,45.82,126404.0,31.0428,31.0699,31.0293,31.036,126404.0
2018-05-10 15:10:00,45.83,45.87,45.82,45.83,102845.0,31.0428,31.0699,31.036,31.0428,102845.0
2018-05-10 15:20:00,45.83,45.85,45.82,45.82,105130.0,31.0428,31.0564,31.036,31.036,105130.0
2018-05-10 15:30:00,45.83,45.84,45.81,45.82,186554.0,31.0428,31.0496,31.0293,31.036,186554.0
2018-05-10 15:40:00,45.82,45.85,45.81,45.84,272040.0,31.036,31.0564,31.0293,31.0496,272040.0
2018-05-10 15:50:00,45.84,45.88,45.79,45.88,374151.0,31.0496,31.0767,31.0157,31.0767,374151.0
2018-05-11 09:30:00,45.91,45.98,45.87,45.93,231079.0,31.097,31.1444,31.0699,31.1105,231079.0
2018-05-11 09:40:00,45.93,45.93,45.81,45.82,121415.0,31.1105,31.1105,31.0293,31.036,121415.0
2018-05-11 09:50:00,45.82,45.94,45.81,45.93,74338.0,31.036,31.1173,31.0293,31.1105,74338.0
2018-05-11 10:00:00,45.92,45.96,45.9,45.91,85538.0,31.1038,31.1309,31.0902,31.097,85538.0
2018-05-11 10:10:00,45.91,45.92,45.85,45.9,100766.0,31.097,31.1038,31.0564,31.0902,100766.0
2018-05-11 10:20:00,45.89,45.95,45.89,45.92,92840.0,31.0835,31.1241,31.0835,31.1038,92840.0
2018-05-11 10:30:00,45.92,45.95,45.9,45.9,129735.0,31.1038,31.1241,31.0902,31.0902,129735.0
2018-05-11 10:40:00,45.91,45.94,45.89,45.91,103439.0,31.097,31.1173,31.0835,31.097,103439.0
2018-05-11 10:50:00,45.91,45.99,45.91,45.98,81817.0,31.097,31.1512,31.097,31.1444,81817.0
2018-05-11 11:00:00,45.99,46.02,45.95,45.95,114932.0,31.1512,31.1715,31.1241,31.1241,114932.0
2018-05-11 11:10:00,45.95,45.97,45.88,45.89,152610.0,31.1241,31.1376,31.0767,31.0835,152610.0
2018-05-11 11:20:00,45.9,45.93,45.86,45.86,113731.0,31.0902,31.1105,31.0631,31.0631,113731.0
2018-05-11 11:30:00,45.86,45.92,45.83,45.87,92360.0,31.0631,31.1038,31.0428,31.0699,92360.0
2018-05-11 11:40:00,45.87,45.98,45.86,45.97,46436.0,31.0699,31.1444,31.0631,31.1376,46436.0
2018-05-11 11:50:00,45.98,46.04,45.98,46.01,76790.0,31.1444,31.1851,31.1444,31.1647,76790.0
2018-05-11 12:00:00,46.01,46.02,45.96,45.97,31281.0,31.1647,31.1715,31.1309,31.1376,31281.0
2018-05-11 12:10:00,45.97,45.98,45.92,45.96,50882.0,31.1376,31.1444,31.1038,31.1309,50882.0
2018-05-11 12:20:00,45.96,45.99,45.94,45.98,31455.0,31.1309,31.1512,31.1173,31.1444,31455.0
2018-05-11 12:30:00,45.98,46.0,45.97,45.98,39627.0,31.1444,31.158,31.1376,31.1444,39627.0
2018-05-11 12:40:00,45.99,46.04,45.98,46.04,49768.0,31.1512,31.1851,31.1444,31.1851,49768.0
2018-05-11 12:50:00,46.03,46.04,45.99,46.0,40512.0,31.1783,31.1851,31.1512,31.158,40512.0
2018-05-11 13:00:00,46.0,46.0,45.97,45.97,31620.0,31.158,31.158,31.1376,31.1376,31620.0
2018-05-11 13:10:00,45.97,45.97,45.91,45.93,34938.0,31.1376,31.1376,31.097,31.1105,34938.0
2018-05-11 13:20:00,45.93,45.95,45.92,45.95,24346.0,31.1105,31.1241,31.1038,31.1241,24346.0
2018-05-11 13:30:00,45.95,45.96,45.93,45.95,41782.0,31.1241,31.1309,31.1105,31.1241,41782.0
2018-05-11 13:40:00,45.94,45.99,45.93,45.98,38438.0,31.1173,31.1512,31.1105,31.1444,38438.0
2018-05-11 13:50:00,45.98,46.03,45.96,46.02,37330.0,31.1444,31.1783,31.1309,31.1715,37330.0
2018-05-11 14:00:00,46.01,46.02,45.99,46.01,57898.0,31.1647,31.1715,31.1512,31.1647,57898.0
2018-05-11 14:10:00,46.0,46.01,45.98,46.0,63308.0,31.158,31.1647,31.1444,31.158,63308.0
2018-05-11 14:20:00,45.99,46.0,45.9,45.9,82356.0,31.1512,31.158,31.0902,31.0902,82356.0
2018-05-11 14:30:00,45.9,45.93,45.88,45.92,71351.0,31.0902,31.1105,31.0767,31.1038,71351.0
2018-05-11 14:40:00,45.91,45.92,45.85,45.88,57010.0,31.097,31.1038,31.0564,31.0767,57010.0
2018-05-11 14:50:00,45.88,45.89,45.83,45.87,83033.0,31.0767,31.0835,31.0428,31.0699,83033.0
2018-05-11 15:00:00,45.87,45.88,45.82,45.83,54048.0,31.0699,31.0767,31.036,31.0428,54048.0
2018-05-11 15:10:00,45.82,45.84,45.82,45.82,45246.0,31.036,31.0496,31.036,31.036,45246.0
2018-05-11 15:20:00,45.82,45.85,45.79,45.84,63665.0,31.036,31.0564,31.0157,31.0496,63665.0
2018-05-11 15:30:00,45.84,45.85,45.81,45.84,63484.0,31.0496,31.0564,31.0293,31.0496,63484.0
2018-05-11 15:40:00,45.83,45.85,45.8,45.84,86872.0,31.0428,31.0564,31.0225,31.0496,86872.0
2018-05-11 15:50:00,45.84,45.85,45.81,45.84,188433.0,31.0496,31.0564,31.0293,31.0496,188433.0
2018-05-14 09:30:00,46.55,46.61,46.49,46.49,435338.0,31.5305,31.5711,31.4899,31.4899,435338.0
2018-05-14 09:40:00,46.48,46.66,46.48,46.65,279805.0,31.4831,31.605,31.4831,31.5982,279805.0
2018-05-14 09:50:00,46.65,46.78,46.65,46.75,181777.0,31.5982,31.6863,31.5982,31.666,181777.0
2018-05-14 10:00:00,46.74,46.76,46.52,46.52,332515.0,31.6592,31.6727,31.5102,31.5102,332515.0
2018-05-14 10:10:00,46.52,46.61,46.49,46.51,196153.0,31.5102,31.5711,31.4899,31.5034,196153.0
2018-05-14 10:20:00,46.5,46.64,46.48,46.62,201816.0,31.4966,31.5915,31.4831,31.5779,201816.0
2018-05-14 10:30:00,46.63,46.65,46.55,46.61,149937.0,31.5847,31.5982,31.5305,31.5711,149937.0
2018-05-14 10:40:00,46.61,46.7,46.6,46.62,108504.0,31.5711,31.6321,31.5644,31.5779,108504.0
2018-05-14 10:50:00,46.61,46.63,46.58,46.59,59446.0,31.5711,31.5847,31.5508,31.5576,59446.0
2018-05-14 11:00:00,46.58,46.66,46.56,46.66,93704.0,31.5508,31.605,31.5373,31.605,93704.0
2018-05-14 11:10:00,46.66,46.68,46.61,46.67,115056.0,31.605,31.6186,31.5711,31.6118,115056.0
2018-05-14 11:20:00,46.68,46.7,46.58,46.62,133919.0,31.6186,31.6321,31.5508,31.5779,133919.0
2018-05-14 11:30:00,46.62,46.63,46.51,46.56,164514.0,31.5779,31.5847,31.5034,31.5373,164514.0
2018-05-14 11:40:00,46.56,46.58,46.53,46.54,57833.0,31.5373,31.5508,31.517,31.5237,57833.0
2018-05-14 11:50:00,46.55,46.6,46.55,46.56,54742.0,31.5305,31.5644,31.5305,31.5373,54742.0
2018-05-14 12:00:00,46.57,46.59,46.54,46.54,61584.0,31.544,31.5576,31.5237,31.5237,61584.0
2018-05-14 12:10:00,46.55,46.58,46.51,46.55,60703.0,31.5305,31.5508,31.5034,31.5305,60703.0
2018-05-14 12:20:00,46.55,46.57,46.53,46.54,67688.0,31.5305,31.544,31.517,31.5237,67688.0
2018-05-14 12:30:00,46.54,46.54,46.5,46.5,48698.0,31.5237,31.5237,31.4966,31.4966,48698.0
2018-05-14 12:40:00,46.5,46.52,46.45,46.48,71101.0,31.4966,31.5102,31.4628,31.4831,71101.0
2018-05-14 12:50:00,46.48,46.49,46.42,46.43,77431.0,31.4831,31.4899,31.4424,31.4492,77431.0
2018-05-14 13:00:00,46.43,46.44,46.41,46.43,35016.0,31.4492,31.456,31.4357,31.4492,35016.0
2018-05-14 13:10:00,46.43,46.45,46.37,46.38,70283.0,31.4492,31.4628,31.4086,31.4154,70283.0
2018-05-14 13:20:00,46.38,46.39,46.33,46.34,85371.0,31.4154,31.4221,31.3815,31.3883,85371.0
2018-05-14 13:30:00,46.35,46.38,46.33,46.37,39617.0,31.395,31.4154,31.3815,31.4086,39617.0
2018-05-14 13:40:00,46.36,46.38,46.35,46.35,30662.0,31.4018,31.4154,31.395,31.395,30662.0
2018-05-14 13:50:00,46.36,46.36,46.29,46.3,65646.0,31.4018,31.4018,31.3544,31.3612,65646.0
2018-05-14 14:00:00,46.3,46.33,46.3,46.31,54182.0,31.3612,31.3815,31.3612,31.3679,54182.0
2018-05-14 14:10:00,46.32,46.33,46.29,46.32,54540.0,31.3747,31.3815,31.3544,31.3747,54540.0
2018-05-14 14:20:00,46.32,46.38,46.31,46.36,43173.0,31.3747,31.4154,31.3679,31.4018,43173.0
2018-05-14 14:30:00,46.37,46.4,46.36,46.4,48365.0,31.4086,31.4289,31.4018,31.4289,48365.0
2018-05-14 14:40:00,46.39,46.41,46.37,46.39,32898.0,31.4221,31.4357,31.4086,31.4221,32898.0
2018-05-14 14:50:00,46.38,46.43,46.38,46.42,45314.0,31.4154,31.4492,31.4154,31.4424,45314.0
2018-05-14 15:00:00,46.41,46.43,46.39,46.43,39340.0,31.4357,31.4492,31.4221,31.4492,39340.0
2018-05-14 15:10:00,46.43,46.45,46.42,46.44,70227.0,31.4492,31.4628,31.4424,31.456,70227.0
2018-05-14 15:20:00,46.44,46.45,46.41,46.41,77651.0,31.456,31.4628,31.4357,31.4357,77651.0
2018-05-14 15:30:00,46.41,46.42,46.37,46.4,84816.0,31.4357,31.4424,31.4086,31.4289,84816.0
2018-05-14 15:40:00,46.39,46.4,46.36,46.39,112082.0,31.4221,31.4289,31.4018,31.4221,112082.0
2018-05-14 15:50:00,46.39,46.4,46.36,46.4,198076.0,31.4221,31.4289,31.4018,31.4289,198076.0
2018-05-15 09:30:00,46.51,46.52,46.3,46.3,317804.0,31.5034,31.5102,31.3612,31.3612,317804.0
2018-05-15 09:40:00,46.3,46.5,46.27,46.49,175896.0,31.3612,31.4966,31.3408,31.4899,175896.0
2018-05-15 09:50:00,46.48,46.54,46.41,46.44,231037.0,31.4831,31.5237,31.4357,31.456,231037.0
2018-05-15 10:00:00,46.45,46.49,46.36,46.44,149795.0,31.4628,31.4899,31.4018,31.456,149795.0
2018-05-15 10:10:00,46.45,46.64,46.44,46.64,164339.0,31.4628,31.5915,31.456,31.5915,164339.0
2018-05-15 10:20:00,46.64,46.77,46.62,46.74,177335.0,31.5915,31.6795,31.5779,31.6592,177335.0
2018-05-15 10:30:00,46.74,46.8,46.71,46.76,169118.0,31.6592,31.6998,31.6389,31.6727,169118.0
2018-05-15 10:40:00,46.76,46.9,46.7,46.9,147314.0,31.6727,31.7676,31.6321,31.7676,147314.0
2018-05-15 10:50:00,46.9,46.92,46.78,46.88,233652.0,31.7676,31.7811,31.6863,31.754,233652.0
2018-05-15 11:00:00,46.88,46.98,46.85,46.97,187081.0,31.754,31.8218,31.7337,31.815,187081.0
2018-05-15 11:10:00,46.96,46.98,46.88,46.96,284899.0,31.8082,31.8218,31.754,31.8082,284899.0
2018-05-15 11:20:00,46.96,46.99,46.9,46.93,165024.0,31.8082,31.8285,31.7676,31.7879,165024.0
2018-05-15 11:30:00,46.93,46.94,46.77,46.8,162372.0,31.7879,31.7947,31.6795,31.6998,162372.0
2018-05-15 11:40:00,46.8,46.8,46.72,46.73,93445.0,31.6998,31.6998,31.6456,31.6524,93445.0
2018-05-15 11:50:00,46.74,46.76,46.72,46.73,90551.0,31.6592,31.6727,31.6456,31.6524,90551.0
2018-05-15 12:00:00,46.75,46.78,46.74,46.74,42780.0,31.666,31.6863,31.6592,31.6592,42780.0
2018-05-15 12:10:00,46.74,46.76,46.72,46.74,62850.0,31.6592,31.6727,31.6456,31.6592,62850.0
2018-05-15 12:20:00,46.75,46.76,46.72,46.74,34324.0,31.666,31.6727,31.6456,31.6592,34324.0
2018-05-15 12:30:00,46.74,46.82,46.73,46.79,107568.0,31.6592,31.7134,31.6524,31.6931,107568.0
2018-05-15 12:40:00,46.79,46.85,46.78,46.84,55426.0,31.6931,31.7337,31.6863,31.7269,55426.0
2018-05-15 12:50:00,46.84,46.89,46.84,46.85,64219.0,31.7269,31.7608,31.7269,31.7337,64219.0
2018-05-15 13:00:00,46.85,46.87,46.83,46.85,79845.0,31.7337,31.7473,31.7202,31.7337,79845.0
2018-05-15 13:10:00,46.85,46.88,46.83,46.87,83253.0,31.7337,31.754,31.7202,31.7473,83253.0
2018-05-15 13:20:00,46.87,46.89,46.84,46.85,63045.0,31.7473,31.7608,31.7269,31.7337,63045.0
2018-05-15 13:30:00,46.86,46.89,46.84,46.88,213316.0,31.7405,31.7608,31.7269,31.754,213316.0
2018-05-15 13:40:00,46.87,46.89,46.86,46.89,92910.0,31.7473,31.7608,31.7405,31.7608,92910.0
2018-05-15 13:50:00,46.89,46.89,46.85,46.86,85936.0,31.7608,31.7608,31.7337,31.7405,85936.0
2018-05-15 14:00:00,46.85,46.88,46.84,46.85,59561.0,31.7337,31.754,31.7269,31.7337,59561.0
2018-05-15 14:10:00,46.85,46.87,46.83,46.85,69149.0,31.7337,31.7473,31.7202,31.7337,69149.0
2018-05-15 14:20:00,46.86,46.87,46.8,46.85,88111.0,31.7405,31.7473,31.6998,31.7337,88111.0
2018-05-15 14:30:00,46.84,46.9,46.84,46.87,240400.0,31.7269,31.7676,31.7269,31.7473,240400.0
2018-05-15 14:40:00,46.88,46.88,46.86,46.88,152477.0,31.754,31.754,31.7405,31.754,152477.0
2018-05-15 14:50:00,46.88,46.9,46.85,46.85,88301.0,31.754,31.7676,31.7337,31.7337,88301.0
2018-05-15 15:00:00,46.86,46.87,46.79,46.82,88063.0,31.7405,31.7473,31.6931,31.7134,88063.0
2018-05-15 15:10:00,46.81,46.82,46.8,46.8,63073.0,31.7066,31.7134,31.6998,31.6998,63073.0
2018-05-15 15:20:00,46.8,46.81,46.71,46.71,119557.0,31.6998,31.7066,31.6389,31.6389,119557.0
2018-05-15 15:30:00,46.71,46.75,46.7,46.73,148920.0,31.6389,31.666,31.6321,31.6524,148920.0
2018-05-15 15:40:00,46.73,46.75,46.7,46.75,165770.0,31.6524,31.666,31.6321,31.666,165770.0
2018-05-15 15:50:00,46.74,46.8,46.74,46.79,264706.0,31.6592,31.6998,31.6592,31.6931,264706.0
2018-05-16 09:30:00,46.8,46.82,46.65,46.66,329806.0,31.6998,31.7134,31.5982,31.605,329806.0
2018-05-16 09:40:00,46.66,46.76,46.58,46.72,184016.0,31.605,31.6727,31.5508,31.6456,184016.0
2018-05-16 09:50:00,46.73,46.74,46.62,46.66,120807.0,31.6524,31.6592,31.5779,31.605,120807.0
2018-05-16 10:00:00,46.66,46.73,46.62,46.7,163244.0,31.605,31.6524,31.5779,31.6321,163244.0
2018-05-16 10:10:00,46.69,46.69,46.52,46.52,309237.0,31.6253,31.6253,31.5102,31.5102,309237.0
2018-05-16 10:20:00,46.52,46.55,46.45,46.48,134823.0,31.5102,31.5305,31.4628,31.4831,134823.0
2018-05-16 10:30:00,46.49,46.77,46.48,46.75,421145.0,31.4899,31.6795,31.4831,31.666,421145.0
2018-05-16 10:40:00,46.75,46.78,46.69,46.7,143514.0,31.666,31.6863,31.6253,31.6321,143514.0
2018-05-16 10:50:00,46.7,46.7,46.48,46.48,96336.0,31.6321,31.6321,31.4831,31.4831,96336.0
2018-05-16 11:00:00,46.48,46.51,46.43,46.46,217625.0,31.4831,31.5034,31.4492,31.4695,217625.0
2018-05-16 11:10:00,46.47,46.56,46.45,46.5,166744.0,31.4763,31.5373,31.4628,31.4966,166744.0
2018-05-16 11:20:00,46.51,46.6,46.5,46.6,109146.0,31.5034,31.5644,31.4966,31.5644,109146.0
2018-05-16 11:30:00,46.61,46.62,46.55,46.56,73755.0,31.5711,31.5779,31.5305,31.5373,73755.0
2018-05-16 11:40:00,46.57,46.61,46.54,46.6,47634.0,31.544,31.5711,31.5237,31.5644,47634.0
2018-05-16 11:50:00,46.59,46.61,46.56,46.57,40557.0,31.5576,31.5711,31.5373,31.544,40557.0
2018-05-16 12:00:00,46.58,46.65,46.58,46.65,28748.0,31.5508,31.5982,31.5508,31.5982,28748.0
2018-05-16 12:10:00,46.65,46.65,46.62,46.64,91907.0,31.5982,31.5982,31.5779,31.5915,91907.0
2018-05-16 12:20:00,46.64,46.67,46.63,46.64,48100.0,31.5915,31.6118,31.5847,31.5915,48100.0
2018-05-16 12:30:00,46.64,46.7,46.63,46.7,50615.0,31.5915,31.6321,31.5847,31.6321,50615.0
2018-05-16 12:40:00,46.69,46.72,46.69,46.7,46644.0,31.6253,31.6456,31.6253,31.6321,46644.0
2018-05-16 12:50:00,46.69,46.71,46.68,46.7,86761.0,31.6253,31.6389,31.6186,31.6321,86761.0
2018-05-16 13:00:00,46.7,46.72,46.68,46.69,48516.0,31.6321,31.6456,31.6186,31.6253,48516.0
2018-05-16 13:10:00,46.68,46.69,46.67,46.68,78924.0,31.6186,31.6253,31.6118,31.6186,78924.0
2018-05-16 13:20:00,46.68,46.69,46.63,46.65,67386.0,31.6186,31.6253,31.5847,31.5982,67386.0
2018-05-16 13:30:00,46.66,46.67,46.64,46.64,51116.0,31.605,31.6118,31.5915,31.5915,51116.0
2018-05-16 13:40:00,46.64,46.66,46.63,46.64,59138.0,31.5915,31.605,31.5847,31.5915,59138.0
2018-05-16 13:50:00,46.64,46.65,46.63,46.64,69864.0,31.5915,31.5982,31.5847,31.5915,69864.0
2018-05-16 14:00:00,46.64,46.73,46.63,46.72,100184.0,31.5915,31.6524,31.5847,31.6456,100184.0
2018-05-16 14:10:00,46.72,46.73,46.69,46.71,41302.0,31.6456,31.6524,31.6253,31.6389,41302.0
2018-05-16 14:20:00,46.71,46.74,46.69,46.73,66397.0,31.6389,31.6592,31.6253,31.6524,66397.0
2018-05-16 14:30:00,46.72,46.73,46.68,46.7,48160.0,31.6456,31.6524,31.6186,31.6321,48160.0
2018-05-16 14:40:00,46.69,46.71,46.66,46.66,40251.0,31.6253,31.6389,31.605,31.605,40251.0
2018-05-16 14:50:00,46.66,46.69,46.66,46.69,52785.0,31.605,31.6253,31.605,31.6253,52785.0
2018-05-16 15:00:00,46.68,46.68,46.64,46.67,50752.0,31.6186,31.6186,31.5915,31.6118,50752.0
2018-05-16 15:10:00,46.66,46.66,46.64,46.65,39468.0,31.605,31.605,31.5915,31.5982,39468.0
2018-05-16 15:20:00,46.65,46.69,46.65,46.66,71432.0,31.5982,31.6253,31.5982,31.605,71432.0
2018-05-16 15:30:00,46.66,46.69,46.65,46.69,83476.0,31.605,31.6253,31.5982,31.6253,83476.0
2018-05-16 15:40:00,46.69,46.7,46.66,46.67,119097.0,31.6253,31.6321,31.605,31.6118,119097.0
2018-05-16 15:50:00,46.67,46.7,46.66,46.7,200411.0,31.6118,31.6321,31.605,31.6321,200411.0
2018-05-17 09:30:00,47.01,47.04,46.98,47.0,288628.0,31.8421,31.8624,31.8218,31.8353,288628.0
2018-05-17 09:40:00,47.0,47.03,46.93,47.01,103480.0,31.8353,31.8556,31.7879,31.8421,103480.0
2018-05-17 09:50:00,47.01,47.08,47.0,47.03,122533.0,31.8421,31.8895,31.8353,31.8556,122533.0
2018-05-17 10:00:00,47.03,47.05,46.95,46.96,137659.0,31.8556,31.8692,31.8014,31.8082,137659.0
2018-05-17 10:10:00,46.96,47.05,46.95,47.05,142556.0,31.8082,31.8692,31.8014,31.8692,142556.0
2018-05-17 10:20:00,47.05,47.08,47.04,47.06,106793.0,31.8692,31.8895,31.8624,31.8759,106793.0
2018-05-17 10:30:00,47.06,47.17,47.05,47.16,246947.0,31.8759,31.9505,31.8692,31.9437,246947.0
2018-05-17 10:40:00,47.16,47.16,47.07,47.09,311475.0,31.9437,31.9437,31.8827,31.8963,311475.0
2018-05-17 10:50:00,47.09,47.2,47.06,47.2,269026.0,31.8963,31.9708,31.8759,31.9708,269026.0
2018-05-17 11:00:00,47.2,47.25,47.16,47.25,180487.0,31.9708,32.0046,31.9437,32.0046,180487.0
2018-05-17 11:10:00,47.25,47.3,47.24,47.27,284433.0,32.0046,32.0385,31.9979,32.0182,284433.0
2018-05-17 11:20:00,47.26,47.3,47.23,47.29,316797.0,32.0114,32.0385,31.9911,32.0317,316797.0
2018-05-17 11:30:00,47.3,47.35,47.3,47.34,178006.0,32.0385,32.0724,32.0385,32.0656,178006.0
2018-05-17 11:40:00,47.33,47.35,47.28,47.28,68913.0,32.0588,32.0724,32.025,32.025,68913.0
2018-05-17 11:50:00,47.28,47.28,47.21,47.22,67971.0,32.025,32.025,31.9775,31.9843,67971.0
2018-05-17 12:00:00,47.22,47.26,47.22,47.25,45352.0,31.9843,32.0114,31.9843,32.0046,45352.0
2018-05-17 12:10:00,47.25,47.3,47.24,47.28,75703.0,32.0046,32.0385,31.9979,32.025,75703.0
2018-05-17 12:20:00,47.28,47.32,47.27,47.32,63183.0,32.025,32.0521,32.0182,32.0521,63183.0
2018-05-17 12:30:00,47.31,47.37,47.3,47.37,142190.0,32.0453,32.0859,32.0385,32.0859,142190.0
2018-05-17 12:40:00,47.37,47.37,47.31,47.33,130642.0,32.0859,32.0859,32.0453,32.0588,130642.0
2018-05-17 12:50:00,47.34,47.34,47.23,47.24,150654.0,32.0656,32.0656,31.9911,31.9979,150654.0
2018-05-17 13:00:00,47.24,47.24,47.21,47.23,110826.0,31.9979,31.9979,31.9775,31.9911,110826.0
2018-05-17 13:10:00,47.23,47.23,47.19,47.22,80140.0,31.9911,31.9911,31.964,31.9843,80140.0
2018-05-17 13:20:00,47.22,47.23,47.2,47.22,50079.0,31.9843,31.9911,31.9708,31.9843,50079.0
2018-05-17 13:30:00,47.22,47.23,47.15,47.16,47727.0,31.9843,31.9911,31.9369,31.9437,47727.0
2018-05-17 13:40:00,47.16,47.18,47.15,47.16,83732.0,31.9437,31.9572,31.9369,31.9437,83732.0
2018-05-17 13:50:00,47.16,47.19,47.15,47.16,68719.0,31.9437,31.964,31.9369,31.9437,68719.0
2018-05-17 14:00:00,47.16,47.16,47.06,47.11,120405.0,31.9437,31.9437,31.8759,31.9098,120405.0
2018-05-17 14:10:00,47.11,47.14,47.08,47.14,67452.0,31.9098,31.9301,31.8895,31.9301,67452.0
2018-05-17 14:20:00,47.14,47.17,47.11,47.16,50406.0,31.9301,31.9505,31.9098,31.9437,50406.0
2018-05-17 14:30:00,47.17,47.17,47.13,47.14,56408.0,31.9505,31.9505,31.9234,31.9301,56408.0
2018-05-17 14:40:00,47.13,47.15,47.13,47.14,77614.0,31.9234,31.9369,31.9234,31.9301,77614.0
2018-05-17 14:50:00,47.15,47.16,47.13,47.16,80354.0,31.9369,31.9437,31.9234,31.9437,80354.0
2018-05-17 15:00:00,47.16,47.16,47.13,47.14,65232.0,31.9437,31.9437,31.9234,31.9301,65232.0
2018-05-17 15:10:00,47.14,47.15,47.08,47.09,108042.0,31.9301,31.9369,31.8895,31.8963,108042.0
2018-05-17 15:20:00,47.09,47.12,47.09,47.09,112715.0,31.8963,31.9166,31.8963,31.8963,112715.0
2018-05-17 15:30:00,47.09,47.22,47.08,47.19,191060.0,31.8963,31.9843,31.8895,31.964,191060.0
2018-05-17 15:40:00,47.19,47.19,47.13,47.16,165324.0,31.964,31.964,31.9234,31.9437,165324.0
2018-05-17 15:50:00,47.17,47.28,47.17,47.2,742148.0,31.9505,32.025,31.9505,31.9708,742148.0
2018-05-18 09:30:00,47.3,47.35,47.27,47.3,181126.0,32.0385,32.0724,32.0182,32.0385,181126.0
2018-05-18 09:40:00,47.29,47.34,47.25,47.31,89132.0,32.0317,32.0656,32.0046,32.0453,89132.0
2018-05-18 09:50:00,47.32,47.32,47.25,47.28,106067.0,32.0521,32.0521,32.0046,32.025,106067.0
2018-05-18 10:00:00,47.29,47.29,47.16,47.16,94356.0,32.0317,32.0317,31.9437,31.9437,94356.0
2018-05-18 10:10:00,47.17,47.26,47.14,47.25,147218.0,31.9505,32.0114,31.9301,32.0046,147218.0
2018-05-18 10:20:00,47.26,47.32,47.25,47.28,98805.0,32.0114,32.0521,32.0046,32.025,98805.0
2018-05-18 10:30:00,47.29,47.3,47.16,47.18,77492.0,32.0317,32.0385,31.9437,31.9572,77492.0
2018-05-18 10:40:00,47.19,47.22,47.14,47.16,202663.0,31.964,31.9843,31.9301,31.9437,202663.0
2018-05-18 10:50:00,47.16,47.27,47.15,47.25,132877.0,31.9437,32.0182,31.9369,32.0046,132877.0
2018-05-18 11:00:00,47.26,47.34,47.24,47.31,240557.0,32.0114,32.0656,31.9979,32.0453,240557.0
2018-05-18 11:10:00,47.3,47.38,47.29,47.38,109213.0,32.0385,32.0927,32.0317,32.0927,109213.0
2018-05-18 11:20:00,47.38,47.43,47.35,47.4,93173.0,32.0927,32.1266,32.0724,32.1062,93173.0
2018-05-18 11:30:00,47.4,47.44,47.38,47.4,118734.0,32.1062,32.1333,32.0927,32.1062,118734.0
2018-05-18 11:40:00,47.4,47.41,47.35,47.35,46768.0,32.1062,32.113,32.0724,32.0724,46768.0
2018-05-18 11:50:00,47.36,47.38,47.33,47.34,57451.0,32.0792,32.0927,32.0588,32.0656,57451.0
2018-05-18 12:00:00,47.33,47.34,47.31,47.33,63235.0,32.0588,32.0656,32.0453,32.0588,63235.0
2018-05-18 12:10:00,47.33,47.35,47.28,47.3,53864.0,32.0588,32.0724,32.025,32.0385,53864.0
2018-05-18 12:20:00,47.31,47.34,47.29,47.32,70751.0,32.0453,32.0656,32.0317,32.0521,70751.0
2018-05-18 12:30:00,47.32,47.32,47.28,47.3,46557.0,32.0521,32.0521,32.025,32.0385,46557.0
2018-05-18 12:40:00,47.29,47.3,47.26,47.27,40637.0,32.0317,32.0385,32.0114,32.0182,40637.0
2018-05-18 12:50:00,47.28,47.28,47.24,47.27,37936.0,32.025,32.025,31.9979,32.0182,37936.0
2018-05-18 13:00:00,47.27,47.27,47.24,47.25,193286.0,32.0182,32.0182,31.9979,32.0046,193286.0
2018-05-18 13:10:00,47.25,47.32,47.25,47.32,61616.0,32.0046,32.0521,32.0046,32.0521,61616.0
2018-05-18 13:20:00,47.3,47.33,47.3,47.3,26545.0,32.0385,32.0588,32.0385,32.0385,26545.0
2018-05-18 13:30:00,47.31,47.33,47.29,47.29,61550.0,32.0453,32.0588,32.0317,32.0317,61550.0
2018-05-18 13:40:00,47.29,47.34,47.28,47.34,86692.0,32.0317,32.0656,32.025,32.0656,86692.0
2018-05-18 13:50:00,47.34,47.36,47.32,47.36,73869.0,32.0656,32.0792,32.0521,32.0792,73869.0
2018-05-18 14:00:00,47.36,47.37,47.31,47.31,29725.0,32.0792,32.0859,32.0453,32.0453,29725.0
2018-05-18 14:10:00,47.31,47.32,47.3,47.32,24460.0,32.0453,32.0521,32.0385,32.0521,24460.0
2018-05-18 14:20:00,47.31,47.33,47.31,47.33,65498.0,32.0453,32.0588,32.0453,32.0588,65498.0
2018-05-18 14:30:00,47.33,47.34,47.32,47.34,30106.0,32.0588,32.0656,32.0521,32.0656,30106.0
2018-05-18 14:40:00,47.33,47.35,47.33,47.35,58346.0,32.0588,32.0724,32.0588,32.0724,58346.0
2018-05-18 14:50:00,47.35,47.38,47.34,47.37,89683.0,32.0724,32.0927,32.0656,32.0859,89683.0
2018-05-18 15:00:00,47.37,47.38,47.35,47.38,66634.0,32.0859,32.0927,32.0724,32.0927,66634.0
2018-05-18 15:10:00,47.37,47.4,47.36,47.39,98858.0,32.0859,32.1062,32.0792,32.0995,98858.0
2018-05-18 15:20:00,47.39,47.41,47.38,47.4,75286.0,32.0995,32.113,32.0927,32.1062,75286.0
2018-05-18 15:30:00,47.4,47.42,47.38,47.4,151645.0,32.1062,32.1198,32.0927,32.1062,151645.0
2018-05-18 15:40:00,47.39,47.4,47.38,47.39,187963.0,32.0995,32.1062,32.0927,32.0995,187963.0
2018-05-18 15:50:00,47.39,47.4,47.35,47.37,293074.0,32.0995,32.1062,32.0724,32.0859,293074.0
2018-05-21 09:30:00,47.38,47.5,47.38,47.45,498578.0,32.0927,32.174,32.0927,32.1401,498578.0
2018-05-21 09:40:00,47.46,47.53,47.43,47.46,353417.0,32.1469,32.1943,32.1266,32.1469,353417.0
2018-05-21 09:50:00,47.46,47.49,47.44,47.48,475846.0,32.1469,32.1672,32.1333,32.1604,475846.0
2018-05-21 10:00:00,47.48,47.52,47.41,47.43,141945.0,32.1604,32.1875,32.113,32.1266,141945.0
2018-05-21 10:10:00,47.44,47.52,47.42,47.48,97379.0,32.1333,32.1875,32.1198,32.1604,97379.0
2018-05-21 10:20:00,47.48,47.5,47.47,47.49,129307.0,32.1604,32.174,32.1537,32.1672,129307.0
2018-05-21 10:30:00,47.49,47.55,47.48,47.53,113458.0,32.1672,32.2078,32.1604,32.1943,113458.0
2018-05-21 10:40:00,47.54,47.62,47.53,47.6,141639.0,32.2011,32.2553,32.1943,32.2417,141639.0
2018-05-21 10:50:00,47.6,47.6,47.5,47.58,135881.0,32.2417,32.2417,32.174,32.2282,135881.0
2018-05-21 11:00:00,47.58,47.64,47.57,47.62,108840.0,32.2282,32.2688,32.2214,32.2553,108840.0
2018-05-21 11:10:00,47.63,47.74,47.62,47.72,163736.0,32.262,32.3365,32.2553,32.323,163736.0
2018-05-21 11:20:00,47.71,47.74,47.65,47.72,82172.0,32.3162,32.3365,32.2756,32.323,82172.0
2018-05-21 11:30:00,47.71,47.75,47.69,47.73,84392.0,32.3162,32.3433,32.3027,32.3298,84392.0
2018-05-21 11:40:00,47.74,47.75,47.71,47.71,57162.0,32.3365,32.3433,32.3162,32.3162,57162.0
2018-05-21 11:50:00,47.71,47.72,47.68,47.72,35013.0,32.3162,32.323,32.2959,32.323,35013.0
2018-05-21 12:00:00,47.72,47.75,47.7,47.72,31264.0,32.323,32.3433,32.3094,32.323,31264.0
2018-05-21 12:10:00,47.71,47.73,47.68,47.69,94152.0,32.3162,32.3298,32.2959,32.3027,94152.0
2018-05-21 12:20:00,47.68,47.74,47.67,47.71,58590.0,32.2959,32.3365,32.2891,32.3162,58590.0
2018-05-21 12:30:00,47.71,47.72,47.67,47.68,53578.0,32.3162,32.323,32.2891,32.2959,53578.0
2018-05-21 12:40:00,47.69,47.7,47.68,47.7,61864.0,32.3027,32.3094,32.2959,32.3094,61864.0
2018-05-21 12:50:00,47.7,47.71,47.68,47.69,34169.0,32.3094,32.3162,32.2959,32.3027,34169.0
2018-05-21 13:00:00,47.69,47.7,47.66,47.7,47286.0,32.3027,32.3094,32.2824,32.3094,47286.0
2018-05-21 13:10:00,47.69,47.75,47.67,47.75,85041.0,32.3027,32.3433,32.2891,32.3433,85041.0
2018-05-21 13:20:00,47.74,47.77,47.72,47.77,70042.0,32.3365,32.3569,32.323,32.3569,70042.0
2018-05-21 13:30:00,47.77,47.79,47.75,47.79,63373.0,32.3569,32.3704,32.3433,32.3704,63373.0
2018-05-21 13:40:00,47.79,47.8,47.77,47.8,67284.0,32.3704,32.3772,32.3569,32.3772,67284.0
2018-05-21 13:50:00,47.8,47.8,47.76,47.79,56072.0,32.3772,32.3772,32.3501,32.3704,56072.0
2018-05-21 14:00:00,47.79,47.79,47.73,47.73,41407.0,32.3704,32.3704,32.3298,32.3298,41407.0
2018-05-21 14:10:00,47.73,47.77,47.71,47.72,76380.0,32.3298,32.3569,32.3162,32.323,76380.0
2018-05-21 14:20:00,47.73,47.75,47.72,47.75,79995.0,32.3298,32.3433,32.323,32.3433,79995.0
2018-05-21 14:30:00,47.74,47.76,47.73,47.76,90423.0,32.3365,32.3501,32.3298,32.3501,90423.0
2018-05-21 14:40:00,47.76,47.83,47.74,47.8,170383.0,32.3501,32.3975,32.3365,32.3772,170383.0
2018-05-21 14:50:00,47.81,47.81,47.78,47.79,64934.0,32.384,32.384,32.3636,32.3704,64934.0
2018-05-21 15:00:00,47.78,47.79,47.76,47.78,69291.0,32.3636,32.3704,32.3501,32.3636,69291.0
2018-05-21 15:10:00,47.78,47.8,47.77,47.8,87957.0,32.3636,32.3772,32.3569,32.3772,87957.0
2018-05-21 15:20:00,47.8,47.81,47.78,47.81,137699.0,32.3772,32.384,32.3636,32.384,137699.0
2018-05-21 15:30:00,47.8,47.81,47.74,47.8,224042.0,32.3772,32.384,32.3365,32.3772,224042.0
2018-05-21 15:40:00,47.81,47.81,47.78,47.78,159988.0,32.384,32.384,32.3636,32.3636,159988.0
2018-05-21 15:50:00,47.79,47.82,47.77,47.78,382672.0,32.3704,32.3907,32.3569,32.3636,382672.0
2018-05-22 09:30:00,47.37,47.38,47.23,47.3,394551.0,32.0859,32.0927,31.9911,32.0385,394551.0
2018-05-22 09:40:00,47.3,47.33,47.25,47.25,171228.0,32.0385,32.0588,32.0046,32.0046,171228.0
2018-05-22 09:50:00,47.26,47.36,47.25,47.32,216558.0,32.0114,32.0792,32.0046,32.0521,216558.0
2018-05-22 10:00:00,47.32,47.36,47.3,47.3,157073.0,32.0521,32.0792,32.0385,32.0385,157073.0
2018-05-22 10:10:00,47.3,47.32,47.18,47.18,186736.0,32.0385,32.0521,31.9572,31.9572,186736.0
2018-05-22 10:20:00,47.18,47.31,47.18,47.27,112104.0,31.9572,32.0453,31.9572,32.0182,112104.0
2018-05-22 10:30:00,47.27,47.44,47.26,47.39,232480.0,32.0182,32.1333,32.0114,32.0995,232480.0
2018-05-22 10:40:00,47.39,47.41,47.36,47.38,92757.0,32.0995,32.113,32.0792,32.0927,92757.0
2018-05-22 10:50:00,47.37,47.46,47.36,47.45,313880.0,32.0859,32.1469,32.0792,32.1401,313880.0
2018-05-22 11:00:00,47.46,47.53,47.45,47.52,269385.0,32.1469,32.1943,32.1401,32.1875,269385.0
2018-05-22 11:10:00,47.52,47.56,47.49,47.52,183190.0,32.1875,32.2146,32.1672,32.1875,183190.0
2018-05-22 11:20:00,47.51,47.6,47.5,47.59,174362.0,32.1808,32.2417,32.174,32.2349,174362.0
2018-05-22 11:30:00,47.58,47.62,47.49,47.56,163087.0,32.2282,32.2553,32.1672,32.2146,163087.0
2018-05-22 11:40:00,47.56,47.66,47.56,47.65,114819.0,32.2146,32.2824,32.2146,32.2756,114819.0
2018-05-22 11:50:00,47.65,47.69,47.63,47.68,52512.0,32.2756,32.3027,32.262,32.2959,52512.0
2018-05-22 12:00:00,47.69,47.71,47.64,47.7,139868.0,32.3027,32.3162,32.2688,32.3094,139868.0
2018-05-22 12:10:00,47.69,47.71,47.66,47.68,95987.0,32.3027,32.3162,32.2824,32.2959,95987.0
2018-05-22 12:20:00,47.68,47.68,47.58,47.6,56330.0,32.2959,32.2959,32.2282,32.2417,56330.0
2018-05-22 12:30:00,47.6,47.64,47.55,47.58,115357.0,32.2417,32.2688,32.2078,32.2282,115357.0
2018-05-22 12:40:00,47.57,47.58,47.52,47.57,149653.0,32.2214,32.2282,32.1875,32.2214,149653.0
2018-05-22 12:50:00,47.58,47.58,47.53,47.54,81893.0,32.2282,32.2282,32.1943,32.2011,81893.0
2018-05-22 13:00:00,47.54,47.54,47.46,47.48,58637.0,32.2011,32.2011,32.1469,32.1604,58637.0
2018-05-22 13:10:00,47.48,47.5,47.44,47.5,99479.0,32.1604,32.174,32.1333,32.174,99479.0
2018-05-22 13:20:00,47.5,47.5,47.41,47.46,88948.0,32.174,32.174,32.113,32.1469,88948.0
2018-05-22 13:30:00,47.46,47.47,47.43,47.47,64008.0,32.1469,32.1537,32.1266,32.1537,64008.0
2018-05-22 13:40:00,47.47,47.5,47.46,47.5,79685.0,32.1537,32.174,32.1469,32.174,79685.0
2018-05-22 13:50:00,47.49,47.55,47.49,47.52,140652.0,32.1672,32.2078,32.1672,32.1875,140652.0
2018-05-22 14:00:00,47.51,47.55,47.51,47.51,109968.0,32.1808,32.2078,32.1808,32.1808,109968.0
2018-05-22 14:10:00,47.52,47.54,47.51,47.52,131668.0,32.1875,32.2011,32.1808,32.1875,131668.0
2018-05-22 14:20:00,47.51,47.52,47.49,47.51,70434.0,32.1808,32.1875,32.1672,32.1808,70434.0
2018-05-22 14:30:00,47.51,47.52,47.39,47.4,147158.0,32.1808,32.1875,32.0995,32.1062,147158.0
2018-05-22 14:40:00,47.39,47.39,47.25,47.28,224771.0,32.0995,32.0995,32.0046,32.025,224771.0
2018-05-22 14:50:00,47.28,47.28,47.11,47.12,262028.0,32.025,32.025,31.9098,31.9166,262028.0
2018-05-22 15:00:00,47.12,47.14,46.94,46.99,274098.0,31.9166,31.9301,31.7947,31.8285,274098.0
2018-05-22 15:10:00,46.98,47.08,46.93,47.05,221331.0,31.8218,31.8895,31.7879,31.8692,221331.0
2018-05-22 15:20:00,47.06,47.09,47.01,47.07,127520.0,31.8759,31.8963,31.8421,31.8827,127520.0
2018-05-22 15:30:00,47.06,47.08,47.01,47.04,168322.0,31.8759,31.8895,31.8421,31.8624,168322.0
2018-05-22 15:40:00,47.03,47.09,47.03,47.07,289913.0,31.8556,31.8963,31.8556,31.8827,289913.0
2018-05-22 15:50:00,47.07,47.12,47.06,47.09,552242.0,31.8827,31.9166,31.8759,31.8963,552242.0
2018-05-23 09:30:00,46.14,46.24,45.9,46.2,932360.0,31.2528,31.3205,31.0902,31.2934,932360.0
2018-05-23 09:40:00,46.2,46.28,46.15,46.22,270951.0,31.2934,31.3476,31.2596,31.307,270951.0
2018-05-23 09:50:00,46.23,46.36,46.22,46.27,248798.0,31.3137,31.4018,31.307,31.3408,248798.0
2018-05-23 10:00:00,46.28,46.32,46.24,46.3,260660.0,31.3476,31.3747,31.3205,31.3612,260660.0
2018-05-23 10:10:00,46.3,46.41,46.3,46.41,216890.0,31.3612,31.4357,31.3612,31.4357,216890.0
2018-05-23 10:20:00,46.41,46.46,46.3,46.32,231655.0,31.4357,31.4695,31.3612,31.3747,231655.0
2018-05-23 10:30:00,46.31,46.31,45.97,46.03,449466.0,31.3679,31.3679,31.1376,31.1783,449466.0
2018-05-23 10:40:00,46.02,46.02,45.93,45.94,192560.0,31.1715,31.1715,31.1105,31.1173,192560.0
2018-05-23 10:50:00,45.94,46.0,45.93,46.0,202249.0,31.1173,31.158,31.1105,31.158,202249.0
2018-05-23 11:00:00,46.0,46.13,45.99,46.11,305598.0,31.158,31.246,31.1512,31.2325,305598.0
2018-05-23 11:10:00,46.11,46.27,46.08,46.2,226056.0,31.2325,31.3408,31.2121,31.2934,226056.0
2018-05-23 11:20:00,46.2,46.28,46.18,46.24,171713.0,31.2934,31.3476,31.2799,31.3205,171713.0
2018-05-23 11:30:00,46.24,46.28,46.21,46.25,446391.0,31.3205,31.3476,31.3002,31.3273,446391.0
2018-05-23 11:40:00,46.25,46.42,46.25,46.39,117200.0,31.3273,31.4424,31.3273,31.4221,117200.0
2018-05-23 11:50:00,46.39,46.45,46.37,46.4,67757.0,31.4221,31.4628,31.4086,31.4289,67757.0
2018-05-23 12:00:00,46.4,46.43,46.38,46.41,60073.0,31.4289,31.4492,31.4154,31.4357,60073.0
2018-05-23 12:10:00,46.4,46.45,46.37,46.38,76448.0,31.4289,31.4628,31.4086,31.4154,76448.0
2018-05-23 12:20:00,46.38,46.39,46.29,46.3,124773.0,31.4154,31.4221,31.3544,31.3612,124773.0
2018-05-23 12:30:00,46.31,46.4,46.31,46.38,83589.0,31.3679,31.4289,31.3679,31.4154,83589.0
2018-05-23 12:40:00,46.39,46.44,46.38,46.39,33993.0,31.4221,31.456,31.4154,31.4221,33993.0
2018-05-23 12:50:00,46.39,46.39,46.3,46.34,88172.0,31.4221,31.4221,31.3612,31.3883,88172.0
2018-05-23 13:00:00,46.34,46.34,46.29,46.3,35502.0,31.3883,31.3883,31.3544,31.3612,35502.0
2018-05-23 13:10:00,46.31,46.32,46.27,46.29,56402.0,31.3679,31.3747,31.3408,31.3544,56402.0
2018-05-23 13:20:00,46.28,46.33,46.27,46.32,58531.0,31.3476,31.3815,31.3408,31.3747,58531.0
2018-05-23 13:30:00,46.32,46.33,46.28,46.3,64182.0,31.3747,31.3815,31.3476,31.3612,64182.0
2018-05-23 13:40:00,46.29,46.32,46.28,46.32,28882.0,31.3544,31.3747,31.3476,31.3747,28882.0
2018-05-23 13:50:00,46.31,46.35,46.3,46.3,65626.0,31.3679,31.395,31.3612,31.3612,65626.0
2018-05-23 14:00:00,46.31,46.44,46.27,46.43,78805.0,31.3679,31.456,31.3408,31.4492,78805.0
2018-05-23 14:10:00,46.44,46.48,46.41,46.43,97397.0,31.456,31.4831,31.4357,31.4492,97397.0
2018-05-23 14:20:00,46.43,46.51,46.4,46.48,61323.0,31.4492,31.5034,31.4289,31.4831,61323.0
2018-05-23 14:30:00,46.48,46.49,46.42,46.43,48697.0,31.4831,31.4899,31.4424,31.4492,48697.0
2018-05-23 14:40:00,46.42,46.46,46.42,46.43,51520.0,31.4424,31.4695,31.4424,31.4492,51520.0
2018-05-23 14:50:00,46.43,46.47,46.41,46.45,46951.0,31.4492,31.4763,31.4357,31.4628,46951.0
2018-05-23 15:00:00,46.45,46.49,46.42,46.43,77568.0,31.4628,31.4899,31.4424,31.4492,77568.0
2018-05-23 15:10:00,46.43,46.44,46.41,46.42,50540.0,31.4492,31.456,31.4357,31.4424,50540.0
2018-05-23 15:20:00,46.42,46.45,46.42,46.44,41110.0,31.4424,31.4628,31.4424,31.456,41110.0
2018-05-23 15:30:00,46.44,46.48,46.42,46.46,115608.0,31.456,31.4831,31.4424,31.4695,115608.0
2018-05-23 15:40:00,46.46,46.47,46.44,46.45,96772.0,31.4695,31.4763,31.456,31.4628,96772.0
2018-05-23 15:50:00,46.45,46.48,46.42,46.45,280308.0,31.4628,31.4831,31.4424,31.4628,280308.0
2018-05-24 09:30:00,45.67,45.77,45.41,45.72,644756.0,30.9344,31.0022,30.7583,30.9683,644756.0
2018-05-24 09:40:00,45.73,45.76,45.55,45.57,325768.0,30.9751,30.9954,30.8532,30.8667,325768.0
2018-05-24 09:50:00,45.56,45.75,45.48,45.68,378207.0,30.8599,30.9886,30.8057,30.9412,378207.0
2018-05-24 10:00:00,45.68,45.75,45.59,45.71,379943.0,30.9412,30.9886,30.8802,30.9615,379943.0
2018-05-24 10:10:00,45.71,45.78,45.7,45.73,457784.0,30.9615,31.0089,30.9548,30.9751,457784.0
2018-05-24 10:20:00,45.74,45.82,45.53,45.54,293346.0,30.9818,31.036,30.8396,30.8464,293346.0
2018-05-24 10:30:00,45.54,45.57,45.4,45.51,273859.0,30.8464,30.8667,30.7516,30.8261,273859.0
2018-05-24 10:40:00,45.51,45.59,45.5,45.55,223085.0,30.8261,30.8802,30.8193,30.8532,223085.0
2018-05-24 10:50:00,45.56,45.57,45.42,45.48,230870.0,30.8599,30.8667,30.7651,30.8057,230870.0
2018-05-24 11:00:00,45.48,45.64,45.44,45.61,257316.0,30.8057,30.9141,30.7786,30.8938,257316.0
2018-05-24 11:10:00,45.61,45.7,45.6,45.69,400397.0,30.8938,30.9548,30.887,30.948,400397.0
2018-05-24 11:20:00,45.69,45.7,45.59,45.65,236052.0,30.948,30.9548,30.8802,30.9209,236052.0
2018-05-24 11:30:00,45.65,45.66,45.5,45.59,142924.0,30.9209,30.9277,30.8193,30.8802,142924.0
2018-05-24 11:40:00,45.59,45.69,45.58,45.68,90530.0,30.8802,30.948,30.8735,30.9412,90530.0
2018-05-24 11:50:00,45.68,45.68,45.6,45.65,73248.0,30.9412,30.9412,30.887,30.9209,73248.0
2018-05-24 12:00:00,45.65,45.67,45.62,45.64,63509.0,30.9209,30.9344,30.9006,30.9141,63509.0
2018-05-24 12:10:00,45.65,45.7,45.64,45.7,105867.0,30.9209,30.9548,30.9141,30.9548,105867.0
2018-05-24 12:20:00,45.7,45.72,45.67,45.7,66857.0,30.9548,30.9683,30.9344,30.9548,66857.0
2018-05-24 12:30:00,45.69,45.75,45.68,45.73,72199.0,30.948,30.9886,30.9412,30.9751,72199.0
2018-05-24 12:40:00,45.73,45.77,45.7,45.75,61739.0,30.9751,31.0022,30.9548,30.9886,61739.0
2018-05-24 12:50:00,45.76,45.8,45.74,45.79,52093.0,30.9954,31.0225,30.9818,31.0157,52093.0
2018-05-24 13:00:00,45.78,45.88,45.78,45.88,91888.0,31.0089,31.0767,31.0089,31.0767,91888.0
2018-05-24 13:10:00,45.88,45.93,45.87,45.91,57484.0,31.0767,31.1105,31.0699,31.097,57484.0
2018-05-24 13:20:00,45.91,45.91,45.85,45.86,50705.0,31.097,31.097,31.0564,31.0631,50705.0
2018-05-24 13:30:00,45.85,45.88,45.84,45.87,50102.0,31.0564,31.0767,31.0496,31.0699,50102.0
2018-05-24 13:40:00,45.87,45.94,45.85,45.94,74315.0,31.0699,31.1173,31.0564,31.1173,74315.0
2018-05-24 13:50:00,45.94,45.94,45.86,45.9,54870.0,31.1173,31.1173,31.0631,31.0902,54870.0
2018-05-24 14:00:00,45.89,45.9,45.84,45.86,52822.0,31.0835,31.0902,31.0496,31.0631,52822.0
2018-05-24 14:10:00,45.86,45.87,45.84,45.85,56651.0,31.0631,31.0699,31.0496,31.0564,56651.0
2018-05-24 14:20:00,45.85,45.86,45.83,45.84,58593.0,31.0564,31.0631,31.0428,31.0496,58593.0
2018-05-24 14:30:00,45.84,45.85,45.77,45.79,56403.0,31.0496,31.0564,31.0022,31.0157,56403.0
2018-05-24 14:40:00,45.79,45.8,45.77,45.78,46476.0,31.0157,31.0225,31.0022,31.0089,46476.0
2018-05-24 14:50:00,45.78,45.82,45.76,45.81,46979.0,31.0089,31.036,30.9954,31.0293,46979.0
2018-05-24 15:00:00,45.8,45.86,45.78,45.86,50063.0,31.0225,31.0631,31.0089,31.0631,50063.0
2018-05-24 15:10:00,45.86,45.87,45.81,45.86,80435.0,31.0631,31.0699,31.0293,31.0631,80435.0
2018-05-24 15:20:00,45.87,45.88,45.83,45.84,59894.0,31.0699,31.0767,31.0428,31.0496,59894.0
2018-05-24 15:30:00,45.84,45.85,45.79,45.8,87825.0,31.0496,31.0564,31.0157,31.0225,87825.0
2018-05-24 15:40:00,45.79,45.8,45.74,45.77,152536.0,31.0157,31.0225,30.9818,31.0022,152536.0
2018-05-24 15:50:00,45.76,45.8,45.75,45.75,378774.0,30.9954,31.0225,30.9886,30.9886,378774.0
2018-05-25 09:30:00,44.82,44.83,44.54,44.6,1013027.0,30.3587,30.3655,30.169,30.2097,1013027.0
2018-05-25 09:40:00,44.59,44.66,44.38,44.41,420588.0,30.2029,30.2503,30.0607,30.081,420588.0
2018-05-25 09:50:00,44.41,44.43,44.25,44.27,512945.0,30.081,30.0945,29.9726,29.9861,512945.0
2018-05-25 10:00:00,44.28,44.35,44.22,44.35,421073.0,29.9929,30.0403,29.9523,30.0403,421073.0
2018-05-25 10:10:00,44.34,44.49,44.34,44.43,275446.0,30.0336,30.1352,30.0336,30.0945,275446.0
2018-05-25 10:20:00,44.43,44.43,44.16,44.21,267189.0,30.0945,30.0945,29.9116,29.9455,267189.0
2018-05-25 10:30:00,44.21,44.23,44.09,44.17,336297.0,29.9455,29.9591,29.8642,29.9184,336297.0
2018-05-25 10:40:00,44.17,44.31,44.17,44.29,239686.0,29.9184,30.0132,29.9184,29.9997,239686.0
2018-05-25 10:50:00,44.29,44.39,44.27,44.38,183410.0,29.9997,30.0674,29.9861,30.0607,183410.0
2018-05-25 11:00:00,44.37,44.48,44.35,44.47,192054.0,30.0539,30.1284,30.0403,30.1216,192054.0
2018-05-25 11:10:00,44.47,44.51,44.45,44.49,158854.0,30.1216,30.1487,30.1081,30.1352,158854.0
2018-05-25 11:20:00,44.49,44.49,44.39,44.41,162906.0,30.1352,30.1352,30.0674,30.081,162906.0
2018-05-25 11:30:00,44.4,44.42,44.27,44.27,220744.0,30.0742,30.0878,29.9861,29.9861,220744.0
2018-05-25 11:40:00,44.27,44.27,44.19,44.2,166113.0,29.9861,29.9861,29.932,29.9387,166113.0
2018-05-25 11:50:00,44.2,44.29,44.2,44.26,160637.0,29.9387,29.9997,29.9387,29.9794,160637.0
2018-05-25 12:00:00,44.26,44.31,44.24,44.26,102301.0,29.9794,30.0132,29.9658,29.9794,102301.0
2018-05-25 12:10:00,44.26,44.31,44.22,44.23,126802.0,29.9794,30.0132,29.9523,29.9591,126802.0
2018-05-25 12:20:00,44.23,44.28,44.22,44.23,115880.0,29.9591,29.9929,29.9523,29.9591,115880.0
2018-05-25 12:30:00,44.23,44.25,44.15,44.19,173227.0,29.9591,29.9726,29.9049,29.932,173227.0
2018-05-25 12:40:00,44.18,44.2,44.14,44.18,154706.0,29.9252,29.9387,29.8981,29.9252,154706.0
2018-05-25 12:50:00,44.19,44.21,44.13,44.15,134940.0,29.932,29.9455,29.8913,29.9049,134940.0
2018-05-25 13:00:00,44.15,44.16,44.13,44.14,162412.0,29.9049,29.9116,29.8913,29.8981,162412.0
2018-05-25 13:10:00,44.15,44.19,44.14,44.19,90342.0,29.9049,29.932,29.8981,29.932,90342.0
2018-05-25 13:20:00,44.19,44.23,44.18,44.22,122796.0,29.932,29.9591,29.9252,29.9523,122796.0
2018-05-25 13:30:00,44.22,44.29,44.19,44.29,134874.0,29.9523,29.9997,29.932,29.9997,134874.0
2018-05-25 13:40:00,44.29,44.32,44.25,44.27,63659.0,29.9997,30.02,29.9726,29.9861,63659.0
2018-05-25 13:50:00,44.27,44.35,44.27,44.3,93803.0,29.9861,30.0403,29.9861,30.0065,93803.0
2018-05-25 14:00:00,44.3,44.37,44.29,44.35,100058.0,30.0065,30.0539,29.9997,30.0403,100058.0
2018-05-25 14:10:00,44.34,44.35,44.28,44.3,111387.0,30.0336,30.0403,29.9929,30.0065,111387.0
2018-05-25 14:20:00,44.3,44.36,44.29,44.33,99869.0,30.0065,30.0471,29.9997,30.0268,99869.0
2018-05-25 14:30:00,44.33,44.34,44.3,44.3,55649.0,30.0268,30.0336,30.0065,30.0065,55649.0
2018-05-25 14:40:00,44.3,44.32,44.24,44.27,61129.0,30.0065,30.02,29.9658,29.9861,61129.0
2018-05-25 14:50:00,44.27,44.27,44.24,44.24,62833.0,29.9861,29.9861,29.9658,29.9658,62833.0
2018-05-25 15:00:00,44.24,44.25,44.22,44.22,97171.0,29.9658,29.9726,29.9523,29.9523,97171.0
2018-05-25 15:10:00,44.22,44.26,44.2,44.26,123354.0,29.9523,29.9794,29.9387,29.9794,123354.0
2018-05-25 15:20:00,44.26,44.33,44.22,44.33,133898.0,29.9794,30.0268,29.9523,30.0268,133898.0
2018-05-25 15:30:00,44.33,44.36,44.3,44.36,182810.0,30.0268,30.0471,30.0065,30.0471,182810.0
2018-05-25 15:40:00,44.35,44.37,44.29,44.34,368964.0,30.0403,30.0539,29.9997,30.0336,368964.0
2018-05-25 15:50:00,44.34,44.37,44.32,44.36,591825.0,30.0336,30.0539,30.02,30.0471,591825.0
2018-05-29 09:30:00,44.19,44.2,44.06,44.14,914261.0,29.932,29.9387,29.8439,29.8981,914261.0
2018-05-29 09:40:00,44.14,44.24,44.12,44.24,438162.0,29.8981,29.9658,29.8845,29.9658,438162.0
2018-05-29 09:50:00,44.25,44.33,44.21,44.26,317842.0,29.9726,30.0268,29.9455,29.9794,317842.0
2018-05-29 10:00:00,44.26,44.57,44.26,44.51,326881.0,29.9794,30.1894,29.9794,30.1487,326881.0
2018-05-29 10:10:00,44.5,44.59,44.44,44.5,308928.0,30.1419,30.2029,30.1013,30.1419,308928.0
2018-05-29 10:20:00,44.5,44.59,44.46,44.48,387651.0,30.1419,30.2029,30.1148,30.1284,387651.0
2018-05-29 10:30:00,44.48,44.49,44.37,44.48,132658.0,30.1284,30.1352,30.0539,30.1284,132658.0
2018-05-29 10:40:00,44.48,44.66,44.47,44.66,123160.0,30.1284,30.2503,30.1216,30.2503,123160.0
2018-05-29 10:50:00,44.66,44.68,44.46,44.46,193784.0,30.2503,30.2639,30.1148,30.1148,193784.0
2018-05-29 11:00:00,44.46,44.49,44.39,44.48,200394.0,30.1148,30.1352,30.0674,30.1284,200394.0
2018-05-29 11:10:00,44.5,44.62,44.48,44.5,170337.0,30.1419,30.2232,30.1284,30.1419,170337.0
2018-05-29 11:20:00,44.5,44.56,44.47,44.51,135636.0,30.1419,30.1826,30.1216,30.1487,135636.0
2018-05-29 11:30:00,44.52,44.6,44.5,44.56,245001.0,30.1555,30.2097,30.1419,30.1826,245001.0
2018-05-29 11:40:00,44.56,44.57,44.36,44.4,133308.0,30.1826,30.1894,30.0471,30.0742,133308.0
2018-05-29 11:50:00,44.39,44.44,44.38,44.4,74498.0,30.0674,30.1013,30.0607,30.0742,74498.0
2018-05-29 12:00:00,44.4,44.4,44.31,44.36,90424.0,30.0742,30.0742,30.0132,30.0471,90424.0
2018-05-29 12:10:00,44.36,44.38,44.24,44.36,167353.0,30.0471,30.0607,29.9658,30.0471,167353.0
2018-05-29 12:20:00,44.37,44.45,44.33,44.37,101917.0,30.0539,30.1081,30.0268,30.0539,101917.0
2018-05-29 12:30:00,44.36,44.44,44.33,44.43,77341.0,30.0471,30.1013,30.0268,30.0945,77341.0
2018-05-29 12:40:00,44.44,44.47,44.41,44.44,42882.0,30.1013,30.1216,30.081,30.1013,42882.0
2018-05-29 12:50:00,44.44,44.48,44.42,44.45,42943.0,30.1013,30.1284,30.0878,30.1081,42943.0
2018-05-29 13:00:00,44.46,44.46,44.34,44.34,97108.0,30.1148,30.1148,30.0336,30.0336,97108.0
2018-05-29 13:10:00,44.35,44.37,44.31,44.37,53914.0,30.0403,30.0539,30.0132,30.0539,53914.0
2018-05-29 13:20:00,44.36,44.42,44.36,44.41,69384.0,30.0471,30.0878,30.0471,30.081,69384.0
2018-05-29 13:30:00,44.41,44.42,44.37,44.39,36151.0,30.081,30.0878,30.0539,30.0674,36151.0
2018-05-29 13:40:00,44.39,44.48,44.39,44.47,49047.0,30.0674,30.1284,30.0674,30.1216,49047.0
2018-05-29 13:50:00,44.47,44.48,44.41,44.41,69908.0,30.1216,30.1284,30.081,30.081,69908.0
2018-05-29 14:00:00,44.41,44.42,44.35,44.38,48506.0,30.081,30.0878,30.0403,30.0607,48506.0
2018-05-29 14:10:00,44.37,44.39,44.35,44.36,49307.0,30.0539,30.0674,30.0403,30.0471,49307.0
2018-05-29 14:20:00,44.36,44.41,44.32,44.41,67998.0,30.0471,30.081,30.02,30.081,67998.0
2018-05-29 14:30:00,44.4,44.47,44.38,44.4,53492.0,30.0742,30.1216,30.0607,30.0742,53492.0
2018-05-29 14:40:00,44.39,44.4,44.34,44.36,41291.0,30.0674,30.0742,30.0336,30.0471,41291.0
2018-05-29 14:50:00,44.35,44.41,44.34,44.4,135098.0,30.0403,30.081,30.0336,30.0742,135098.0
2018-05-29 15:00:00,44.39,44.41,44.37,44.4,65431.0,30.0674,30.081,30.0539,30.0742,65431.0
2018-05-29 15:10:00,44.4,44.42,44.38,44.41,103214.0,30.0742,30.0878,30.0607,30.081,103214.0
2018-05-29 15:20:00,44.41,44.42,44.38,44.41,117658.0,30.081,30.0878,30.0607,30.081,117658.0
2018-05-29 15:30:00,44.41,44.54,44.4,44.52,169216.0,30.081,30.169,30.0742,30.1555,169216.0
2018-05-29 15:40:00,44.51,44.56,44.5,44.56,199199.0,30.1487,30.1826,30.1419,30.1826,199199.0
2018-05-29 15:50:00,44.55,44.58,44.52,44.54,576806.0,30.1758,30.1961,30.1555,30.169,576806.0
2018-05-30 09:30:00,45.47,45.5,45.29,45.33,339861.0,30.799,30.8193,30.677,30.7041,339861.0
2018-05-30 09:40:00,45.33,45.37,45.25,45.25,217907.0,30.7041,30.7312,30.6499,30.6499,217907.0
2018-05-30 09:50:00,45.25,45.33,45.24,45.24,125746.0,30.6499,30.7041,30.6432,30.6432,125746.0
2018-05-30 10:00:00,45.25,45.4,45.24,45.39,158140.0,30.6499,30.7516,30.6432,30.7448,158140.0
2018-05-30 10:10:00,45.4,45.5,45.37,45.42,212122.0,30.7516,30.8193,30.7312,30.7651,212122.0
2018-05-30 10:20:00,45.42,45.44,45.34,45.41,109281.0,30.7651,30.7786,30.7109,30.7583,109281.0
2018-05-30 10:30:00,45.41,45.41,45.3,45.35,135835.0,30.7583,30.7583,30.6838,30.7177,135835.0
2018-05-30 10:40:00,45.36,45.55,45.34,45.51,194581.0,30.7245,30.8532,30.7109,30.8261,194581.0
2018-05-30 10:50:00,45.52,45.59,45.47,45.59,115412.0,30.8328,30.8802,30.799,30.8802,115412.0
2018-05-30 11:00:00,45.6,45.72,45.6,45.67,159379.0,30.887,30.9683,30.887,30.9344,159379.0
2018-05-30 11:10:00,45.66,45.67,45.48,45.48,296532.0,30.9277,30.9344,30.8057,30.8057,296532.0
2018-05-30 11:20:00,45.49,45.57,45.46,45.51,213278.0,30.8125,30.8667,30.7922,30.8261,213278.0
2018-05-30 11:30:00,45.51,45.77,45.5,45.76,534859.0,30.8261,31.0022,30.8193,30.9954,534859.0
2018-05-30 11:40:00,45.77,45.82,45.74,45.76,230938.0,31.0022,31.036,30.9818,30.9954,230938.0
2018-05-30 11:50:00,45.76,45.86,45.76,45.84,126421.0,30.9954,31.0631,30.9954,31.0496,126421.0
2018-05-30 12:00:00,45.84,45.9,45.78,45.8,168982.0,31.0496,31.0902,31.0089,31.0225,168982.0
2018-05-30 12:10:00,45.79,45.84,45.77,45.78,67784.0,31.0157,31.0496,31.0022,31.0089,67784.0
2018-05-30 12:20:00,45.78,45.81,45.73,45.78,55031.0,31.0089,31.0293,30.9751,31.0089,55031.0
2018-05-30 12:30:00,45.78,45.78,45.65,45.66,69989.0,31.0089,31.0089,30.9209,30.9277,69989.0
2018-05-30 12:40:00,45.67,45.74,45.64,45.7,71507.0,30.9344,30.9818,30.9141,30.9548,71507.0
2018-05-30 12:50:00,45.71,45.77,45.7,45.76,97367.0,30.9615,31.0022,30.9548,30.9954,97367.0
2018-05-30 13:00:00,45.76,45.78,45.7,45.73,56410.0,30.9954,31.0089,30.9548,30.9751,56410.0
2018-05-30 13:10:00,45.73,45.8,45.72,45.77,68987.0,30.9751,31.0225,30.9683,31.0022,68987.0
2018-05-30 13:20:00,45.77,45.78,45.73,45.77,51072.0,31.0022,31.0089,30.9751,31.0022,51072.0
2018-05-30 13:30:00,45.77,45.87,45.75,45.86,60374.0,31.0022,31.0699,30.9886,31.0631,60374.0
2018-05-30 13:40:00,45.87,45.87,45.8,45.81,36877.0,31.0699,31.0699,31.0225,31.0293,36877.0
2018-05-30 13:50:00,45.81,45.82,45.75,45.75,48615.0,31.0293,31.036,30.9886,30.9886,48615.0
2018-05-30 14:00:00,45.76,45.81,45.73,45.74,62640.0,30.9954,31.0293,30.9751,30.9818,62640.0
2018-05-30 14:10:00,45.74,45.78,45.7,45.71,82876.0,30.9818,31.0089,30.9548,30.9615,82876.0
2018-05-30 14:20:00,45.72,45.74,45.7,45.73,80672.0,30.9683,30.9818,30.9548,30.9751,80672.0
2018-05-30 14:30:00,45.72,45.76,45.7,45.74,69326.0,30.9683,30.9954,30.9548,30.9818,69326.0
2018-05-30 14:40:00,45.74,45.75,45.7,45.71,27716.0,30.9818,30.9886,30.9548,30.9615,27716.0
2018-05-30 14:50:00,45.71,45.74,45.7,45.73,58981.0,30.9615,30.9818,30.9548,30.9751,58981.0
2018-05-30 15:00:00,45.73,45.75,45.7,45.72,62643.0,30.9751,30.9886,30.9548,30.9683,62643.0
2018-05-30 15:10:00,45.71,45.72,45.67,45.7,100801.0,30.9615,30.9683,30.9344,30.9548,100801.0
2018-05-30 15:20:00,45.7,45.71,45.64,45.66,86595.0,30.9548,30.9615,30.9141,30.9277,86595.0
2018-05-30 15:30:00,45.66,45.66,45.62,45.64,95466.0,30.9277,30.9277,30.9006,30.9141,95466.0
2018-05-30 15:40:00,45.64,45.69,45.62,45.68,144267.0,30.9141,30.948,30.9006,30.9412,144267.0
2018-05-30 15:50:00,45.68,45.73,45.66,45.72,288008.0,30.9412,30.9751,30.9277,30.9683,288008.0
2018-05-31 09:30:00,45.84,45.9,45.72,45.8,488658.0,31.0496,31.0902,30.9683,31.0225,488658.0
2018-05-31 09:40:00,45.8,45.9,45.74,45.82,166632.0,31.0225,31.0902,30.9818,31.036,166632.0
2018-05-31 09:50:00,45.81,45.88,45.77,45.8,189206.0,31.0293,31.0767,31.0022,31.0225,189206.0
2018-05-31 10:00:00,45.8,45.88,45.75,45.77,215145.0,31.0225,31.0767,30.9886,31.0022,215145.0
2018-05-31 10:10:00,45.77,45.86,45.74,45.84,229866.0,31.0022,31.0631,30.9818,31.0496,229866.0
2018-05-31 10:20:00,45.83,45.87,45.79,45.87,105657.0,31.0428,31.0699,31.0157,31.0699,105657.0
2018-05-31 10:30:00,45.88,45.95,45.76,45.8,122978.0,31.0767,31.1241,30.9954,31.0225,122978.0
2018-05-31 10:40:00,45.8,45.83,45.67,45.67,109503.0,31.0225,31.0428,30.9344,30.9344,109503.0
2018-05-31 10:50:00,45.68,45.77,45.64,45.73,172836.0,30.9412,31.0022,30.9141,30.9751,172836.0
2018-05-31 11:00:00,45.72,45.98,45.72,45.91,300261.0,30.9683,31.1444,30.9683,31.097,300261.0
2018-05-31 11:10:00,45.91,45.98,45.66,45.68,416763.0,31.097,31.1444,30.9277,30.9412,416763.0
2018-05-31 11:20:00,45.68,45.93,45.58,45.93,257683.0,30.9412,31.1105,30.8735,31.1105,257683.0
2018-05-31 11:30:00,45.92,45.94,45.75,45.92,312271.0,31.1038,31.1173,30.9886,31.1038,312271.0
2018-05-31 11:40:00,45.91,46.0,45.87,45.89,115479.0,31.097,31.158,31.0699,31.0835,115479.0
2018-05-31 11:50:00,45.89,45.91,45.81,45.85,92779.0,31.0835,31.097,31.0293,31.0564,92779.0
2018-05-31 12:00:00,45.84,45.87,45.79,45.79,83705.0,31.0496,31.0699,31.0157,31.0157,83705.0
2018-05-31 12:10:00,45.79,45.91,45.79,45.91,36033.0,31.0157,31.097,31.0157,31.097,36033.0
2018-05-31 12:20:00,45.9,45.95,45.87,45.88,48228.0,31.0902,31.1241,31.0699,31.0767,48228.0
2018-05-31 12:30:00,45.87,45.88,45.83,45.86,30865.0,31.0699,31.0767,31.0428,31.0631,30865.0
2018-05-31 12:40:00,45.86,45.92,45.85,45.89,52098.0,31.0631,31.1038,31.0564,31.0835,52098.0
2018-05-31 12:50:00,45.89,45.92,45.87,45.91,35841.0,31.0835,31.1038,31.0699,31.097,35841.0
2018-05-31 13:00:00,45.91,45.93,45.85,45.9,51004.0,31.097,31.1105,31.0564,31.0902,51004.0
2018-05-31 13:10:00,45.91,45.93,45.83,45.83,210098.0,31.097,31.1105,31.0428,31.0428,210098.0
2018-05-31 13:20:00,45.83,45.85,45.77,45.8,67937.0,31.0428,31.0564,31.0022,31.0225,67937.0
2018-05-31 13:30:00,45.8,45.86,45.77,45.84,50424.0,31.0225,31.0631,31.0022,31.0496,50424.0
2018-05-31 13:40:00,45.84,45.88,45.83,45.86,23931.0,31.0496,31.0767,31.0428,31.0631,23931.0
2018-05-31 13:50:00,45.86,45.88,45.74,45.74,44775.0,31.0631,31.0767,30.9818,30.9818,44775.0
2018-05-31 14:00:00,45.74,45.77,45.69,45.72,40937.0,30.9818,31.0022,30.948,30.9683,40937.0
2018-05-31 14:10:00,45.72,45.78,45.72,45.76,35471.0,30.9683,31.0089,30.9683,30.9954,35471.0
2018-05-31 14:20:00,45.77,45.84,45.76,45.8,43941.0,31.0022,31.0496,30.9954,31.0225,43941.0
2018-05-31 14:30:00,45.81,45.81,45.77,45.77,32941.0,31.0293,31.0293,31.0022,31.0022,32941.0
2018-05-31 14:40:00,45.77,45.84,45.76,45.83,48192.0,31.0022,31.0496,30.9954,31.0428,48192.0
2018-05-31 14:50:00,45.83,45.86,45.79,45.81,31118.0,31.0428,31.0631,31.0157,31.0293,31118.0
2018-05-31 15:00:00,45.81,45.86,45.77,45.84,60617.0,31.0293,31.0631,31.0022,31.0496,60617.0
2018-05-31 15:10:00,45.84,45.84,45.79,45.8,53113.0,31.0496,31.0496,31.0157,31.0225,53113.0
2018-05-31 15:20:00,45.8,45.82,45.76,45.8,72196.0,31.0225,31.036,30.9954,31.0225,72196.0
2018-05-31 15:30:00,45.81,45.87,45.77,45.86,103875.0,31.0293,31.0699,31.0022,31.0631,103875.0
2018-05-31 15:40:00,45.85,45.87,45.81,45.84,144637.0,31.0564,31.0699,31.0293,31.0496,144637.0
2018-05-31 15:50:00,45.83,45.87,45.8,45.82,255895.0,31.0428,31.0699,31.0225,31.036,255895.0
2018-06-01 09:30:00,46.17,46.21,46.01,46.01,284711.0,31.2731,31.3002,31.1647,31.1647,284711.0
2018-06-01 09:40:00,46.01,46.16,45.99,46.05,157074.0,31.1647,31.2663,31.1512,31.1918,157074.0
2018-06-01 09:50:00,46.06,46.16,46.05,46.09,186398.0,31.1986,31.2663,31.1918,31.2189,186398.0
2018-06-01 10:00:00,46.09,46.13,46.05,46.05,219583.0,31.2189,31.246,31.1918,31.1918,219583.0
2018-06-01 10:10:00,46.05,46.09,45.94,46.06,182580.0,31.1918,31.2189,31.1173,31.1986,182580.0
2018-06-01 10:20:00,46.05,46.14,46.04,46.05,210940.0,31.1918,31.2528,31.1851,31.1918,210940.0
2018-06-01 10:30:00,46.05,46.12,45.97,46.05,148913.0,31.1918,31.2392,31.1376,31.1918,148913.0
2018-06-01 10:40:00,46.05,46.1,45.97,46.08,181490.0,31.1918,31.2257,31.1376,31.2121,181490.0
2018-06-01 10:50:00,46.08,46.16,46.07,46.14,181079.0,31.2121,31.2663,31.2054,31.2528,181079.0
2018-06-01 11:00:00,46.15,46.17,46.11,46.15,82313.0,31.2596,31.2731,31.2325,31.2596,82313.0
2018-06-01 11:10:00,46.15,46.18,46.1,46.15,108225.0,31.2596,31.2799,31.2257,31.2596,108225.0
2018-06-01 11:20:00,46.15,46.2,46.08,46.13,173412.0,31.2596,31.2934,31.2121,31.246,173412.0
2018-06-01 11:30:00,46.13,46.19,46.1,46.15,124702.0,31.246,31.2867,31.2257,31.2596,124702.0
2018-06-01 11:40:00,46.15,46.15,46.09,46.15,78384.0,31.2596,31.2596,31.2189,31.2596,78384.0
2018-06-01 11:50:00,46.15,46.2,46.13,46.15,84505.0,31.2596,31.2934,31.246,31.2596,84505.0
2018-06-01 12:00:00,46.16,46.18,46.11,46.18,71827.0,31.2663,31.2799,31.2325,31.2799,71827.0
2018-06-01 12:10:00,46.18,46.19,46.12,46.14,77301.0,31.2799,31.2867,31.2392,31.2528,77301.0
2018-06-01 12:20:00,46.14,46.15,46.09,46.11,103091.0,31.2528,31.2596,31.2189,31.2325,103091.0
2018-06-01 12:30:00,46.12,46.12,46.02,46.02,98192.0,31.2392,31.2392,31.1715,31.1715,98192.0
2018-06-01 12:40:00,46.03,46.03,46.0,46.03,67272.0,31.1783,31.1783,31.158,31.1783,67272.0
2018-06-01 12:50:00,46.03,46.04,45.99,46.03,117793.0,31.1783,31.1851,31.1512,31.1783,117793.0
2018-06-01 13:00:00,46.03,46.06,46.01,46.02,57373.0,31.1783,31.1986,31.1647,31.1715,57373.0
2018-06-01 13:10:00,46.01,46.03,46.0,46.02,42642.0,31.1647,31.1783,31.158,31.1715,42642.0
2018-06-01 13:20:00,46.02,46.03,45.95,45.95,50240.0,31.1715,31.1783,31.1241,31.1241,50240.0
2018-06-01 13:30:00,45.95,45.99,45.93,45.98,59213.0,31.1241,31.1512,31.1105,31.1444,59213.0
2018-06-01 13:40:00,45.98,45.98,45.92,45.93,44560.0,31.1444,31.1444,31.1038,31.1105,44560.0
2018-06-01 13:50:00,45.92,45.97,45.91,45.92,33823.0,31.1038,31.1376,31.097,31.1038,33823.0
2018-06-01 14:00:00,45.93,45.95,45.85,45.86,85933.0,31.1105,31.1241,31.0564,31.0631,85933.0
2018-06-01 14:10:00,45.87,45.89,45.84,45.84,51051.0,31.0699,31.0835,31.0496,31.0496,51051.0
2018-06-01 14:20:00,45.84,45.87,45.8,45.84,76415.0,31.0496,31.0699,31.0225,31.0496,76415.0
2018-06-01 14:30:00,45.84,45.87,45.83,45.86,71991.0,31.0496,31.0699,31.0428,31.0631,71991.0
2018-06-01 14:40:00,45.86,45.96,45.86,45.96,91912.0,31.0631,31.1309,31.0631,31.1309,91912.0
2018-06-01 14:50:00,45.95,45.98,45.94,45.96,54908.0,31.1241,31.1444,31.1173,31.1309,54908.0
2018-06-01 15:00:00,45.95,45.98,45.94,45.96,92559.0,31.1241,31.1444,31.1173,31.1309,92559.0
2018-06-01 15:10:00,45.96,45.97,45.94,45.95,58366.0,31.1309,31.1376,31.1173,31.1241,58366.0
2018-06-01 15:20:00,45.94,45.95,45.9,45.92,95100.0,31.1173,31.1241,31.0902,31.1038,95100.0
2018-06-01 15:30:00,45.91,45.93,45.89,45.9,91666.0,31.097,31.1105,31.0835,31.0902,91666.0
2018-06-01 15:40:00,45.91,45.92,45.89,45.9,140623.0,31.097,31.1038,31.0835,31.0902,140623.0
2018-06-01 15:50:00,45.9,45.95,45.9,45.94,277617.0,31.0902,31.1241,31.0902,31.1173,277617.0
2018-06-04 09:30:00,46.32,46.42,46.29,46.38,315151.0,31.3747,31.4424,31.3544,31.4154,315151.0
2018-06-04 09:40:00,46.39,46.45,46.36,46.38,285902.0,31.4221,31.4628,31.4018,31.4154,285902.0
2018-06-04 09:50:00,46.37,46.41,46.33,46.39,205523.0,31.4086,31.4357,31.3815,31.4221,205523.0
2018-06-04 10:00:00,46.4,46.42,46.28,46.34,401119.0,31.4289,31.4424,31.3476,31.3883,401119.0
2018-06-04 10:10:00,46.34,46.39,46.33,46.37,111290.0,31.3883,31.4221,31.3815,31.4086,111290.0
2018-06-04 10:20:00,46.36,46.37,46.29,46.31,108719.0,31.4018,31.4086,31.3544,31.3679,108719.0
2018-06-04 10:30:00,46.31,46.32,46.25,46.27,175310.0,31.3679,31.3747,31.3273,31.3408,175310.0
2018-06-04 10:40:00,46.26,46.32,46.21,46.31,194354.0,31.3341,31.3747,31.3002,31.3679,194354.0
2018-06-04 10:50:00,46.3,46.31,46.18,46.19,119104.0,31.3612,31.3679,31.2799,31.2867,119104.0
2018-06-04 11:00:00,46.19,46.21,46.12,46.13,120230.0,31.2867,31.3002,31.2392,31.246,120230.0
2018-06-04 11:10:00,46.13,46.21,46.13,46.17,151292.0,31.246,31.3002,31.246,31.2731,151292.0
2018-06-04 11:20:00,46.17,46.21,46.11,46.16,141925.0,31.2731,31.3002,31.2325,31.2663,141925.0
2018-06-04 11:30:00,46.17,46.25,46.15,46.2,123284.0,31.2731,31.3273,31.2596,31.2934,123284.0
2018-06-04 11:40:00,46.2,46.27,46.2,46.27,65161.0,31.2934,31.3408,31.2934,31.3408,65161.0
2018-06-04 11:50:00,46.27,46.3,46.25,46.28,57641.0,31.3408,31.3612,31.3273,31.3476,57641.0
2018-06-04 12:00:00,46.3,46.3,46.23,46.26,103664.0,31.3612,31.3612,31.3137,31.3341,103664.0
2018-06-04 12:10:00,46.25,46.26,46.19,46.2,43166.0,31.3273,31.3341,31.2867,31.2934,43166.0
2018-06-04 12:20:00,46.2,46.25,46.18,46.18,81472.0,31.2934,31.3273,31.2799,31.2799,81472.0
2018-06-04 12:30:00,46.18,46.19,46.13,46.13,45186.0,31.2799,31.2867,31.246,31.246,45186.0
2018-06-04 12:40:00,46.14,46.16,46.13,46.15,32551.0,31.2528,31.2663,31.246,31.2596,32551.0
2018-06-04 12:50:00,46.15,46.16,46.09,46.09,55788.0,31.2596,31.2663,31.2189,31.2189,55788.0
2018-06-04 13:00:00,46.09,46.1,46.06,46.06,55090.0,31.2189,31.2257,31.1986,31.1986,55090.0
2018-06-04 13:10:00,46.06,46.1,46.05,46.08,76047.0,31.1986,31.2257,31.1918,31.2121,76047.0
2018-06-04 13:20:00,46.07,46.1,46.06,46.09,34930.0,31.2054,31.2257,31.1986,31.2189,34930.0
2018-06-04 13:30:00,46.09,46.1,46.04,46.05,26976.0,31.2189,31.2257,31.1851,31.1918,26976.0
2018-06-04 13:40:00,46.05,46.06,46.03,46.03,29585.0,31.1918,31.1986,31.1783,31.1783,29585.0
2018-06-04 13:50:00,46.03,46.04,46.01,46.02,46441.0,31.1783,31.1851,31.1647,31.1715,46441.0
2018-06-04 14:00:00,46.02,46.02,45.98,46.01,107816.0,31.1715,31.1715,31.1444,31.1647,107816.0
2018-06-04 14:10:00,46.01,46.02,45.95,45.96,49490.0,31.1647,31.1715,31.1241,31.1309,49490.0
2018-06-04 14:20:00,45.95,45.97,45.91,45.96,94576.0,31.1241,31.1376,31.097,31.1309,94576.0
2018-06-04 14:30:00,45.96,45.97,45.92,45.93,72711.0,31.1309,31.1376,31.1038,31.1105,72711.0
2018-06-04 14:40:00,45.93,45.97,45.92,45.96,105942.0,31.1105,31.1376,31.1038,31.1309,105942.0
2018-06-04 14:50:00,45.96,45.98,45.94,45.97,101074.0,31.1309,31.1444,31.1173,31.1376,101074.0
2018-06-04 15:00:00,45.97,46.02,45.96,46.02,70191.0,31.1376,31.1715,31.1309,31.1715,70191.0
2018-06-04 15:10:00,46.02,46.04,46.01,46.02,82960.0,31.1715,31.1851,31.1647,31.1715,82960.0
2018-06-04 15:20:00,46.03,46.04,46.01,46.02,67531.0,31.1783,31.1851,31.1647,31.1715,67531.0
2018-06-04 15:30:00,46.02,46.03,45.98,45.99,103966.0,31.1715,31.1783,31.1444,31.1512,103966.0
2018-06-04 15:40:00,46.0,46.04,45.99,46.04,138139.0,31.158,31.1851,31.1512,31.1851,138139.0
2018-06-04 15:50:00,46.04,46.04,45.94,45.96,340238.0,31.1851,31.1851,31.1173,31.1309,340238.0
2018-06-05 09:30:00,46.0,46.0,45.86,45.87,210859.0,31.158,31.158,31.0631,31.0699,210859.0
2018-06-05 09:40:00,45.88,46.03,45.84,45.92,119365.0,31.0767,31.1783,31.0496,31.1038,119365.0
2018-06-05 09:50:00,45.93,46.0,45.87,46.0,120620.0,31.1105,31.158,31.0699,31.158,120620.0
2018-06-05 10:00:00,46.0,46.01,45.9,45.92,120298.0,31.158,31.1647,31.0902,31.1038,120298.0
2018-06-05 10:10:00,45.93,46.03,45.91,46.02,134161.0,31.1105,31.1783,31.097,31.1715,134161.0
2018-06-05 10:20:00,46.01,46.06,45.94,46.05,87729.0,31.1647,31.1986,31.1173,31.1918,87729.0
2018-06-05 10:30:00,46.06,46.07,45.9,45.91,86678.0,31.1986,31.2054,31.0902,31.097,86678.0
2018-06-05 10:40:00,45.9,45.93,45.87,45.9,77282.0,31.0902,31.1105,31.0699,31.0902,77282.0
2018-06-05 10:50:00,45.89,46.07,45.88,46.05,149205.0,31.0835,31.2054,31.0767,31.1918,149205.0
2018-06-05 11:00:00,46.05,46.07,46.0,46.04,200645.0,31.1918,31.2054,31.158,31.1851,200645.0
2018-06-05 11:10:00,46.04,46.22,46.03,46.21,200761.0,31.1851,31.307,31.1783,31.3002,200761.0
2018-06-05 11:20:00,46.22,46.29,46.14,46.17,272802.0,31.307,31.3544,31.2528,31.2731,272802.0
2018-06-05 11:30:00,46.18,46.26,46.17,46.2,254793.0,31.2799,31.3341,31.2731,31.2934,254793.0
2018-06-05 11:40:00,46.2,46.22,46.15,46.22,84063.0,31.2934,31.307,31.2596,31.307,84063.0
2018-06-05 11:50:00,46.22,46.31,46.2,46.28,93252.0,31.307,31.3679,31.2934,31.3476,93252.0
2018-06-05 12:00:00,46.28,46.38,46.28,46.37,71560.0,31.3476,31.4154,31.3476,31.4086,71560.0
2018-06-05 12:10:00,46.36,46.39,46.33,46.34,34206.0,31.4018,31.4221,31.3815,31.3883,34206.0
2018-06-05 12:20:00,46.35,46.38,46.29,46.34,60116.0,31.395,31.4154,31.3544,31.3883,60116.0
2018-06-05 12:30:00,46.33,46.42,46.31,46.4,80426.0,31.3815,31.4424,31.3679,31.4289,80426.0
2018-06-05 12:40:00,46.4,46.42,46.34,46.35,59010.0,31.4289,31.4424,31.3883,31.395,59010.0
2018-06-05 12:50:00,46.36,46.42,46.36,46.39,111640.0,31.4018,31.4424,31.4018,31.4221,111640.0
2018-06-05 13:00:00,46.38,46.48,46.37,46.47,216863.0,31.4154,31.4831,31.4086,31.4763,216863.0
2018-06-05 13:10:00,46.48,46.5,46.41,46.41,54749.0,31.4831,31.4966,31.4357,31.4357,54749.0
2018-06-05 13:20:00,46.41,46.46,46.41,46.44,38732.0,31.4357,31.4695,31.4357,31.456,38732.0
2018-06-05 13:30:00,46.45,46.45,46.4,46.43,77414.0,31.4628,31.4628,31.4289,31.4492,77414.0
2018-06-05 13:40:00,46.42,46.44,46.39,46.41,54439.0,31.4424,31.456,31.4221,31.4357,54439.0
2018-06-05 13:50:00,46.41,46.41,46.35,46.4,54582.0,31.4357,31.4357,31.395,31.4289,54582.0
2018-06-05 14:00:00,46.4,46.4,46.37,46.38,42478.0,31.4289,31.4289,31.4086,31.4154,42478.0
2018-06-05 14:10:00,46.38,46.4,46.37,46.38,48257.0,31.4154,31.4289,31.4086,31.4154,48257.0
2018-06-05 14:20:00,46.38,46.4,46.36,46.38,57223.0,31.4154,31.4289,31.4018,31.4154,57223.0
2018-06-05 14:30:00,46.38,46.4,46.37,46.4,64658.0,31.4154,31.4289,31.4086,31.4289,64658.0
2018-06-05 14:40:00,46.4,46.4,46.36,46.39,164765.0,31.4289,31.4289,31.4018,31.4221,164765.0
2018-06-05 14:50:00,46.39,46.45,46.38,46.44,121766.0,31.4221,31.4628,31.4154,31.456,121766.0
2018-06-05 15:00:00,46.44,46.44,46.31,46.32,74356.0,31.456,31.456,31.3679,31.3747,74356.0
2018-06-05 15:10:00,46.32,46.32,46.23,46.25,93623.0,31.3747,31.3747,31.3137,31.3273,93623.0
2018-06-05 15:20:00,46.25,46.25,46.17,46.2,150246.0,31.3273,31.3273,31.2731,31.2934,150246.0
2018-06-05 15:30:00,46.21,46.25,46.2,46.25,129898.0,31.3002,31.3273,31.2934,31.3273,129898.0
2018-06-05 15:40:00,46.25,46.31,46.24,46.31,182718.0,31.3273,31.3679,31.3205,31.3679,182718.0
2018-06-05 15:50:00,46.3,46.36,46.27,46.28,346465.0,31.3612,31.4018,31.3408,31.3476,346465.0
2018-06-06 09:30:00,46.44,46.53,46.41,46.45,263169.0,31.456,31.517,31.4357,31.4628,263169.0
2018-06-06 09:40:00,46.44,46.51,46.4,46.44,126999.0,31.456,31.5034,31.4289,31.456,126999.0
2018-06-06 09:50:00,46.44,46.49,46.41,46.44,86398.0,31.456,31.4899,31.4357,31.456,86398.0
2018-06-06 10:00:00,46.44,46.47,46.35,46.47,140442.0,31.456,31.4763,31.395,31.4763,140442.0
2018-06-06 10:10:00,46.46,46.55,46.45,46.47,97577.0,31.4695,31.5305,31.4628,31.4763,97577.0
2018-06-06 10:20:00,46.47,46.5,46.43,46.46,84836.0,31.4763,31.4966,31.4492,31.4695,84836.0
2018-06-06 10:30:00,46.45,46.45,46.15,46.28,285020.0,31.4628,31.4628,31.2596,31.3476,285020.0
2018-06-06 10:40:00,46.27,46.28,46.15,46.17,136451.0,31.3408,31.3476,31.2596,31.2731,136451.0
2018-06-06 10:50:00,46.17,46.27,46.12,46.21,223388.0,31.2731,31.3408,31.2392,31.3002,223388.0
2018-06-06 11:00:00,46.21,46.33,46.21,46.26,246761.0,31.3002,31.3815,31.3002,31.3341,246761.0
2018-06-06 11:10:00,46.25,46.36,46.23,46.35,223628.0,31.3273,31.4018,31.3137,31.395,223628.0
2018-06-06 11:20:00,46.35,46.42,46.32,46.38,266252.0,31.395,31.4424,31.3747,31.4154,266252.0
2018-06-06 11:30:00,46.37,46.41,46.26,46.28,286287.0,31.4086,31.4357,31.3341,31.3476,286287.0
2018-06-06 11:40:00,46.27,46.31,46.25,46.29,131263.0,31.3408,31.3679,31.3273,31.3544,131263.0
2018-06-06 11:50:00,46.3,46.31,46.24,46.29,94828.0,31.3612,31.3679,31.3205,31.3544,94828.0
2018-06-06 12:00:00,46.29,46.3,46.22,46.24,97902.0,31.3544,31.3612,31.307,31.3205,97902.0
2018-06-06 12:10:00,46.24,46.25,46.17,46.21,50576.0,31.3205,31.3273,31.2731,31.3002,50576.0
2018-06-06 12:20:00,46.21,46.22,46.12,46.19,72824.0,31.3002,31.307,31.2392,31.2867,72824.0
2018-06-06 12:30:00,46.19,46.21,46.15,46.16,51652.0,31.2867,31.3002,31.2596,31.2663,51652.0
2018-06-06 12:40:00,46.17,46.2,46.16,46.2,40111.0,31.2731,31.2934,31.2663,31.2934,40111.0
2018-06-06 12:50:00,46.2,46.2,46.18,46.18,16500.0,31.2934,31.2934,31.2799,31.2799,16500.0
2018-06-06 13:00:00,46.18,46.19,46.14,46.16,49925.0,31.2799,31.2867,31.2528,31.2663,49925.0
2018-06-06 13:10:00,46.15,46.2,46.14,46.18,57644.0,31.2596,31.2934,31.2528,31.2799,57644.0
2018-06-06 13:20:00,46.18,46.26,46.16,46.23,64819.0,31.2799,31.3341,31.2663,31.3137,64819.0
2018-06-06 13:30:00,46.24,46.27,46.23,46.25,62325.0,31.3205,31.3408,31.3137,31.3273,62325.0
2018-06-06 13:40:00,46.25,46.25,46.19,46.2,53665.0,31.3273,31.3273,31.2867,31.2934,53665.0
2018-06-06 13:50:00,46.2,46.25,46.19,46.24,35376.0,31.2934,31.3273,31.2867,31.3205,35376.0
2018-06-06 14:00:00,46.24,46.25,46.17,46.18,47708.0,31.3205,31.3273,31.2731,31.2799,47708.0
2018-06-06 14:10:00,46.18,46.22,46.17,46.21,68537.0,31.2799,31.307,31.2731,31.3002,68537.0
2018-06-06 14:20:00,46.2,46.21,46.16,46.2,67502.0,31.2934,31.3002,31.2663,31.2934,67502.0
2018-06-06 14:30:00,46.2,46.25,46.2,46.23,40125.0,31.2934,31.3273,31.2934,31.3137,40125.0
2018-06-06 14:40:00,46.22,46.27,46.22,46.25,92046.0,31.307,31.3408,31.307,31.3273,92046.0
2018-06-06 14:50:00,46.25,46.26,46.22,46.24,61967.0,31.3273,31.3341,31.307,31.3205,61967.0
2018-06-06 15:00:00,46.25,46.26,46.21,46.25,91647.0,31.3273,31.3341,31.3002,31.3273,91647.0
2018-06-06 15:10:00,46.25,46.28,46.25,46.27,36875.0,31.3273,31.3476,31.3273,31.3408,36875.0
2018-06-06 15:20:00,46.27,46.31,46.27,46.3,71994.0,31.3408,31.3679,31.3408,31.3612,71994.0
2018-06-06 15:30:00,46.3,46.34,46.29,46.3,126023.0,31.3612,31.3883,31.3544,31.3612,126023.0
2018-06-06 15:40:00,46.3,46.33,46.27,46.28,151729.0,31.3612,31.3815,31.3408,31.3476,151729.0
2018-06-06 15:50:00,46.28,46.3,46.27,46.29,134226.0,31.3476,31.3612,31.3408,31.3544,134226.0
2018-06-07 09:30:00,46.97,46.98,46.84,46.94,354304.0,31.815,31.8218,31.7269,31.7947,354304.0
2018-06-07 09:40:00,46.93,47.0,46.87,46.89,125466.0,31.7879,31.8353,31.7473,31.7608,125466.0
2018-06-07 09:50:00,46.88,46.95,46.78,46.91,307130.0,31.754,31.8014,31.6863,31.7743,307130.0
2018-06-07 10:00:00,46.92,47.01,46.92,46.98,212197.0,31.7811,31.8421,31.7811,31.8218,212197.0
2018-06-07 10:10:00,46.99,47.11,46.95,47.07,364397.0,31.8285,31.9098,31.8014,31.8827,364397.0
2018-06-07 10:20:00,47.07,47.13,46.98,47.1,95967.0,31.8827,31.9234,31.8218,31.903,95967.0
2018-06-07 10:30:00,47.09,47.1,46.9,46.95,124024.0,31.8963,31.903,31.7676,31.8014,124024.0
2018-06-07 10:40:00,46.96,47.08,46.94,47.07,138679.0,31.8082,31.8895,31.7947,31.8827,138679.0
2018-06-07 10:50:00,47.08,47.18,47.07,47.18,196134.0,31.8895,31.9572,31.8827,31.9572,196134.0
2018-06-07 11:00:00,47.16,47.32,47.13,47.3,206380.0,31.9437,32.0521,31.9234,32.0385,206380.0
2018-06-07 11:10:00,47.29,47.41,47.28,47.36,241988.0,32.0317,32.113,32.025,32.0792,241988.0
2018-06-07 11:20:00,47.36,47.44,47.33,47.38,210821.0,32.0792,32.1333,32.0588,32.0927,210821.0
2018-06-07 11:30:00,47.38,47.55,47.37,47.46,531051.0,32.0927,32.2078,32.0859,32.1469,531051.0
2018-06-07 11:40:00,47.46,47.48,47.4,47.45,169705.0,32.1469,32.1604,32.1062,32.1401,169705.0
2018-06-07 11:50:00,47.45,47.48,47.4,47.44,127177.0,32.1401,32.1604,32.1062,32.1333,127177.0
2018-06-07 12:00:00,47.44,47.47,47.41,47.47,150644.0,32.1333,32.1537,32.113,32.1537,150644.0
2018-06-07 12:10:00,47.46,47.5,47.45,47.46,84798.0,32.1469,32.174,32.1401,32.1469,84798.0
2018-06-07 12:20:00,47.46,47.53,47.46,47.52,146793.0,32.1469,32.1943,32.1469,32.1875,146793.0
2018-06-07 12:30:00,47.52,47.56,47.51,47.55,237935.0,32.1875,32.2146,32.1808,32.2078,237935.0
2018-06-07 12:40:00,47.56,47.57,47.52,47.53,78399.0,32.2146,32.2214,32.1875,32.1943,78399.0
2018-06-07 12:50:00,47.53,47.54,47.46,47.48,108942.0,32.1943,32.2011,32.1469,32.1604,108942.0
2018-06-07 13:00:00,47.47,47.51,47.41,47.41,55157.0,32.1537,32.1808,32.113,32.113,55157.0
2018-06-07 13:10:00,47.41,47.42,47.35,47.4,105343.0,32.113,32.1198,32.0724,32.1062,105343.0
2018-06-07 13:20:00,47.39,47.43,47.36,47.37,68771.0,32.0995,32.1266,32.0792,32.0859,68771.0
2018-06-07 13:30:00,47.36,47.37,47.24,47.26,95422.0,32.0792,32.0859,31.9979,32.0114,95422.0
2018-06-07 13:40:00,47.25,47.3,47.21,47.29,68375.0,32.0046,32.0385,31.9775,32.0317,68375.0
2018-06-07 13:50:00,47.3,47.3,47.16,47.16,50718.0,32.0385,32.0385,31.9437,31.9437,50718.0
2018-06-07 14:00:00,47.17,47.24,47.15,47.23,31431.0,31.9505,31.9979,31.9369,31.9911,31431.0
2018-06-07 14:10:00,47.23,47.25,47.21,47.23,49181.0,31.9911,32.0046,31.9775,31.9911,49181.0
2018-06-07 14:20:00,47.23,47.27,47.19,47.25,119538.0,31.9911,32.0182,31.964,32.0046,119538.0
2018-06-07 14:30:00,47.25,47.26,47.21,47.23,97366.0,32.0046,32.0114,31.9775,31.9911,97366.0
2018-06-07 14:40:00,47.23,47.23,47.15,47.16,86328.0,31.9911,31.9911,31.9369,31.9437,86328.0
2018-06-07 14:50:00,47.16,47.18,47.14,47.14,46281.0,31.9437,31.9572,31.9301,31.9301,46281.0
2018-06-07 15:00:00,47.15,47.16,47.1,47.1,70953.0,31.9369,31.9437,31.903,31.903,70953.0
2018-06-07 15:10:00,47.11,47.15,47.1,47.14,93477.0,31.9098,31.9369,31.903,31.9301,93477.0
2018-06-07 15:20:00,47.14,47.15,47.13,47.14,79837.0,31.9301,31.9369,31.9234,31.9301,79837.0
2018-06-07 15:30:00,47.14,47.19,47.12,47.19,131274.0,31.9301,31.964,31.9166,31.964,131274.0
2018-06-07 15:40:00,47.19,47.2,47.15,47.17,218023.0,31.964,31.9708,31.9369,31.9505,218023.0
2018-06-07 15:50:00,47.17,47.26,47.16,47.2,598763.0,31.9505,32.0114,31.9437,31.9708,598763.0
2018-06-08 09:30:00,47.31,47.4,47.12,47.18,256398.0,32.0453,32.1062,31.9166,31.9572,256398.0
2018-06-08 09:40:00,47.19,47.22,47.05,47.07,202555.0,31.964,31.9843,31.8692,31.8827,202555.0
2018-06-08 09:50:00,47.08,47.14,47.0,47.14,151901.0,31.8895,31.9301,31.8353,31.9301,151901.0
2018-06-08 10:00:00,47.13,47.14,47.03,47.06,111440.0,31.9234,31.9301,31.8556,31.8759,111440.0
2018-06-08 10:10:00,47.06,47.08,47.01,47.04,69429.0,31.8759,31.8895,31.8421,31.8624,69429.0
2018-06-08 10:20:00,47.03,47.09,46.93,46.94,473213.0,31.8556,31.8963,31.7879,31.7947,473213.0
2018-06-08 10:30:00,46.94,47.01,46.91,46.91,82034.0,31.7947,31.8421,31.7743,31.7743,82034.0
2018-06-08 10:40:00,46.91,46.92,46.8,46.82,78795.0,31.7743,31.7811,31.6998,31.7134,78795.0
2018-06-08 10:50:00,46.82,46.85,46.71,46.8,104468.0,31.7134,31.7337,31.6389,31.6998,104468.0
2018-06-08 11:00:00,46.8,46.82,46.67,46.8,189769.0,31.6998,31.7134,31.6118,31.6998,189769.0
2018-06-08 11:10:00,46.8,46.86,46.77,46.78,107328.0,31.6998,31.7405,31.6795,31.6863,107328.0
2018-06-08 11:20:00,46.78,46.89,46.75,46.89,146979.0,31.6863,31.7608,31.666,31.7608,146979.0
2018-06-08 11:30:00,46.89,46.93,46.84,46.86,107095.0,31.7608,31.7879,31.7269,31.7405,107095.0
2018-06-08 11:40:00,46.86,46.94,46.85,46.87,63017.0,31.7405,31.7947,31.7337,31.7473,63017.0
2018-06-08 11:50:00,46.86,46.87,46.79,46.82,54980.0,31.7405,31.7473,31.6931,31.7134,54980.0
2018-06-08 12:00:00,46.82,46.87,46.81,46.84,61703.0,31.7134,31.7473,31.7066,31.7269,61703.0
2018-06-08 12:10:00,46.85,46.88,46.81,46.84,43580.0,31.7337,31.754,31.7066,31.7269,43580.0
2018-06-08 12:20:00,46.85,46.88,46.83,46.84,46978.0,31.7337,31.754,31.7202,31.7269,46978.0
2018-06-08 12:30:00,46.84,46.91,46.83,46.87,67907.0,31.7269,31.7743,31.7202,31.7473,67907.0
2018-06-08 12:40:00,46.88,46.94,46.87,46.91,42568.0,31.754,31.7947,31.7473,31.7743,42568.0
2018-06-08 12:50:00,46.92,46.94,46.89,46.91,27292.0,31.7811,31.7947,31.7608,31.7743,27292.0
2018-06-08 13:00:00,46.92,46.95,46.9,46.94,29155.0,31.7811,31.8014,31.7676,31.7947,29155.0
2018-06-08 13:10:00,46.93,46.94,46.9,46.91,33433.0,31.7879,31.7947,31.7676,31.7743,33433.0
2018-06-08 13:20:00,46.91,46.97,46.91,46.97,72298.0,31.7743,31.815,31.7743,31.815,72298.0
2018-06-08 13:30:00,46.98,46.99,46.94,46.94,26795.0,31.8218,31.8285,31.7947,31.7947,26795.0
2018-06-08 13:40:00,46.95,47.0,46.94,46.98,39902.0,31.8014,31.8353,31.7947,31.8218,39902.0
2018-06-08 13:50:00,46.98,46.99,46.93,46.97,31271.0,31.8218,31.8285,31.7879,31.815,31271.0
2018-06-08 14:00:00,46.97,46.98,46.95,46.98,19273.0,31.815,31.8218,31.8014,31.8218,19273.0
2018-06-08 14:10:00,46.97,47.01,46.97,46.99,46844.0,31.815,31.8421,31.815,31.8285,46844.0
2018-06-08 14:20:00,46.99,47.0,46.92,46.94,136307.0,31.8285,31.8353,31.7811,31.7947,136307.0
2018-06-08 14:30:00,46.93,46.97,46.92,46.95,81779.0,31.7879,31.815,31.7811,31.8014,81779.0
2018-06-08 14:40:00,46.94,47.02,46.92,47.02,173417.0,31.7947,31.8489,31.7811,31.8489,173417.0
2018-06-08 14:50:00,47.01,47.03,46.98,46.98,51140.0,31.8421,31.8556,31.8218,31.8218,51140.0
2018-06-08 15:00:00,46.99,47.0,46.97,46.99,32501.0,31.8285,31.8353,31.815,31.8285,32501.0
2018-06-08 15:10:00,46.99,47.02,46.98,46.99,28277.0,31.8285,31.8489,31.8218,31.8285,28277.0
2018-06-08 15:20:00,47.0,47.03,46.99,47.03,45552.0,31.8353,31.8556,31.8285,31.8556,45552.0
2018-06-08 15:30:00,47.03,47.04,46.99,47.02,69158.0,31.8556,31.8624,31.8285,31.8489,69158.0
2018-06-08 15:40:00,47.02,47.05,47.0,47.03,79687.0,31.8489,31.8692,31.8353,31.8556,79687.0
2018-06-08 15:50:00,47.03,47.05,47.02,47.03,195840.0,31.8556,31.8692,31.8489,31.8556,195840.0
2018-06-11 09:30:00,46.96,47.03,46.83,46.85,214349.0,31.8082,31.8556,31.7202,31.7337,214349.0
2018-06-11 09:40:00,46.86,46.94,46.84,46.93,96631.0,31.7405,31.7947,31.7269,31.7879,96631.0
2018-06-11 09:50:00,46.93,46.94,46.86,46.9,128082.0,31.7879,31.7947,31.7405,31.7676,128082.0
2018-06-11 10:00:00,46.91,47.07,46.91,46.99,114884.0,31.7743,31.8827,31.7743,31.8285,114884.0
2018-06-11 10:10:00,46.99,47.05,46.97,47.05,84407.0,31.8285,31.8692,31.815,31.8692,84407.0
2018-06-11 10:20:00,47.05,47.16,47.02,47.15,116464.0,31.8692,31.9437,31.8489,31.9369,116464.0
2018-06-11 10:30:00,47.15,47.18,47.08,47.09,119326.0,31.9369,31.9572,31.8895,31.8963,119326.0
2018-06-11 10:40:00,47.08,47.16,47.08,47.15,91141.0,31.8895,31.9437,31.8895,31.9369,91141.0
2018-06-11 10:50:00,47.15,47.16,47.05,47.08,43518.0,31.9369,31.9437,31.8692,31.8895,43518.0
2018-06-11 11:00:00,47.09,47.13,47.08,47.12,59389.0,31.8963,31.9234,31.8895,31.9166,59389.0
2018-06-11 11:10:00,47.12,47.19,47.09,47.16,67365.0,31.9166,31.964,31.8963,31.9437,67365.0
2018-06-11 11:20:00,47.15,47.27,47.15,47.22,74696.0,31.9369,32.0182,31.9369,31.9843,74696.0
2018-06-11 11:30:00,47.23,47.23,47.12,47.22,122807.0,31.9911,31.9911,31.9166,31.9843,122807.0
2018-06-11 11:40:00,47.23,47.3,47.23,47.3,38171.0,31.9911,32.0385,31.9911,32.0385,38171.0
2018-06-11 11:50:00,47.3,47.32,47.24,47.26,43973.0,32.0385,32.0521,31.9979,32.0114,43973.0
2018-06-11 12:00:00,47.27,47.27,47.22,47.25,32342.0,32.0182,32.0182,31.9843,32.0046,32342.0
2018-06-11 12:10:00,47.25,47.27,47.23,47.24,25818.0,32.0046,32.0182,31.9911,31.9979,25818.0
2018-06-11 12:20:00,47.25,47.25,47.23,47.25,28278.0,32.0046,32.0046,31.9911,32.0046,28278.0
2018-06-11 12:30:00,47.25,47.26,47.21,47.23,33263.0,32.0046,32.0114,31.9775,31.9911,33263.0
2018-06-11 12:40:00,47.23,47.26,47.22,47.26,25385.0,31.9911,32.0114,31.9843,32.0114,25385.0
2018-06-11 12:50:00,47.25,47.29,47.24,47.26,27536.0,32.0046,32.0317,31.9979,32.0114,27536.0
2018-06-11 13:00:00,47.27,47.29,47.26,47.29,20717.0,32.0182,32.0317,32.0114,32.0317,20717.0
2018-06-11 13:10:00,47.29,47.31,47.28,47.29,28922.0,32.0317,32.0453,32.025,32.0317,28922.0
2018-06-11 13:20:00,47.29,47.31,47.27,47.3,24906.0,32.0317,32.0453,32.0182,32.0385,24906.0
2018-06-11 13:30:00,47.31,47.31,47.28,47.31,15181.0,32.0453,32.0453,32.025,32.0453,15181.0
2018-06-11 13:40:00,47.3,47.31,47.26,47.26,31425.0,32.0385,32.0453,32.0114,32.0114,31425.0
2018-06-11 13:50:00,47.27,47.29,47.26,47.27,55411.0,32.0182,32.0317,32.0114,32.0182,55411.0
2018-06-11 14:00:00,47.27,47.27,47.23,47.23,104530.0,32.0182,32.0182,31.9911,31.9911,104530.0
2018-06-11 14:10:00,47.23,47.24,47.21,47.23,57761.0,31.9911,31.9979,31.9775,31.9911,57761.0
2018-06-11 14:20:00,47.23,47.27,47.22,47.25,111046.0,31.9911,32.0182,31.9843,32.0046,111046.0
2018-06-11 14:30:00,47.25,47.27,47.24,47.25,48968.0,32.0046,32.0182,31.9979,32.0046,48968.0
2018-06-11 14:40:00,47.25,47.26,47.24,47.26,38323.0,32.0046,32.0114,31.9979,32.0114,38323.0
2018-06-11 14:50:00,47.26,47.28,47.24,47.27,168488.0,32.0114,32.025,31.9979,32.0182,168488.0
2018-06-11 15:00:00,47.28,47.28,47.26,47.27,38665.0,32.025,32.025,32.0114,32.0182,38665.0
2018-06-11 15:10:00,47.27,47.27,47.26,47.27,60945.0,32.0182,32.0182,32.0114,32.0182,60945.0
2018-06-11 15:20:00,47.26,47.27,47.24,47.26,201895.0,32.0114,32.0182,31.9979,32.0114,201895.0
2018-06-11 15:30:00,47.26,47.26,47.23,47.23,83846.0,32.0114,32.0114,31.9911,31.9911,83846.0
2018-06-11 15:40:00,47.23,47.25,47.21,47.22,142741.0,31.9911,32.0046,31.9775,31.9843,142741.0
2018-06-11 15:50:00,47.21,47.22,47.11,47.12,259818.0,31.9775,31.9843,31.9098,31.9166,259818.0
2018-06-12 09:30:00,46.71,46.76,46.52,46.54,419342.0,31.6389,31.6727,31.5102,31.5237,419342.0
2018-06-12 09:40:00,46.55,46.72,46.51,46.67,149685.0,31.5305,31.6456,31.5034,31.6118,149685.0
2018-06-12 09:50:00,46.68,46.71,46.61,46.64,241840.0,31.6186,31.6389,31.5711,31.5915,241840.0
2018-06-12 10:00:00,46.64,46.74,46.63,46.7,122460.0,31.5915,31.6592,31.5847,31.6321,122460.0
2018-06-12 10:10:00,46.69,46.76,46.68,46.71,163289.0,31.6253,31.6727,31.6186,31.6389,163289.0
2018-06-12 10:20:00,46.71,46.71,46.65,46.68,82944.0,31.6389,31.6389,31.5982,31.6186,82944.0
2018-06-12 10:30:00,46.69,46.72,46.6,46.62,231262.0,31.6253,31.6456,31.5644,31.5779,231262.0
2018-06-12 10:40:00,46.62,46.68,46.58,46.6,370024.0,31.5779,31.6186,31.5508,31.5644,370024.0
2018-06-12 10:50:00,46.6,46.63,46.57,46.59,123962.0,31.5644,31.5847,31.544,31.5576,123962.0
2018-06-12 11:00:00,46.59,46.61,46.52,46.53,191270.0,31.5576,31.5711,31.5102,31.517,191270.0
2018-06-12 11:10:00,46.53,46.58,46.45,46.58,371168.0,31.517,31.5508,31.4628,31.5508,371168.0
2018-06-12 11:20:00,46.58,46.61,46.5,46.59,127889.0,31.5508,31.5711,31.4966,31.5576,127889.0
2018-06-12 11:30:00,46.59,46.65,46.42,46.48,307522.0,31.5576,31.5982,31.4424,31.4831,307522.0
2018-06-12 11:40:00,46.48,46.78,46.46,46.46,354714.0,31.4831,31.6863,31.4695,31.4695,354714.0
2018-06-12 11:50:00,46.47,46.48,46.43,46.44,49124.0,31.4763,31.4831,31.4492,31.456,49124.0
2018-06-12 12:00:00,46.45,46.49,46.43,46.47,87895.0,31.4628,31.4899,31.4492,31.4763,87895.0
2018-06-12 12:10:00,46.47,46.48,46.39,46.39,114460.0,31.4763,31.4831,31.4221,31.4221,114460.0
2018-06-12 12:20:00,46.4,46.42,46.32,46.34,183845.0,31.4289,31.4424,31.3747,31.3883,183845.0
2018-06-12 12:30:00,46.34,46.4,46.33,46.34,76138.0,31.3883,31.4289,31.3815,31.3883,76138.0
2018-06-12 12:40:00,46.35,46.35,46.29,46.3,108597.0,31.395,31.395,31.3544,31.3612,108597.0
2018-06-12 12:50:00,46.3,46.31,46.26,46.28,95053.0,31.3612,31.3679,31.3341,31.3476,95053.0
2018-06-12 13:00:00,46.27,46.3,46.24,46.28,56314.0,31.3408,31.3612,31.3205,31.3476,56314.0
2018-06-12 13:10:00,46.28,46.3,46.23,46.26,64649.0,31.3476,31.3612,31.3137,31.3341,64649.0
2018-06-12 13:20:00,46.27,46.29,46.24,46.24,45380.0,31.3408,31.3544,31.3205,31.3205,45380.0
2018-06-12 13:30:00,46.23,46.24,46.05,46.06,168482.0,31.3137,31.3205,31.1918,31.1986,168482.0
2018-06-12 13:40:00,46.05,46.07,46.01,46.02,122514.0,31.1918,31.2054,31.1647,31.1715,122514.0
2018-06-12 13:50:00,46.03,46.07,46.01,46.04,208988.0,31.1783,31.2054,31.1647,31.1851,208988.0
2018-06-12 14:00:00,46.05,46.07,45.94,45.95,222557.0,31.1918,31.2054,31.1173,31.1241,222557.0
2018-06-12 14:10:00,45.95,45.96,45.84,45.84,251068.0,31.1241,31.1309,31.0496,31.0496,251068.0
2018-06-12 14:20:00,45.84,45.91,45.81,45.9,255111.0,31.0496,31.097,31.0293,31.0902,255111.0
2018-06-12 14:30:00,45.9,45.95,45.89,45.94,77650.0,31.0902,31.1241,31.0835,31.1173,77650.0
2018-06-12 14:40:00,45.95,45.99,45.94,45.97,82643.0,31.1241,31.1512,31.1173,31.1376,82643.0
2018-06-12 14:50:00,45.97,46.0,45.94,45.98,76205.0,31.1376,31.158,31.1173,31.1444,76205.0
2018-06-12 15:00:00,45.98,46.08,45.95,46.07,102315.0,31.1444,31.2121,31.1241,31.2054,102315.0
2018-06-12 15:10:00,46.06,46.11,46.04,46.11,81330.0,31.1986,31.2325,31.1851,31.2325,81330.0
2018-06-12 15:20:00,46.11,46.15,46.1,46.12,92099.0,31.2325,31.2596,31.2257,31.2392,92099.0
2018-06-12 15:30:00,46.13,46.15,46.11,46.12,110547.0,31.246,31.2596,31.2325,31.2392,110547.0
2018-06-12 15:40:00,46.12,46.15,46.1,46.13,196008.0,31.2392,31.2596,31.2257,31.246,196008.0
2018-06-12 15:50:00,46.13,46.18,46.1,46.11,291985.0,31.246,31.2799,31.2257,31.2325,291985.0
2018-06-13 09:30:00,45.99,46.1,45.96,46.0,245357.0,31.1512,31.2257,31.1309,31.158,245357.0
2018-06-13 09:40:00,46.01,46.09,45.93,45.93,177872.0,31.1647,31.2189,31.1105,31.1105,177872.0
2018-06-13 09:50:00,45.94,45.95,45.82,45.83,191697.0,31.1173,31.1241,31.036,31.0428,191697.0
2018-06-13 10:00:00,45.83,45.9,45.81,45.88,125305.0,31.0428,31.0902,31.0293,31.0767,125305.0
2018-06-13 10:10:00,45.88,45.9,45.8,45.89,123661.0,31.0767,31.0902,31.0225,31.0835,123661.0
2018-06-13 10:20:00,45.89,45.93,45.79,45.93,119370.0,31.0835,31.1105,31.0157,31.1105,119370.0
2018-06-13 10:30:00,45.94,46.13,45.94,46.02,362812.0,31.1173,31.246,31.1173,31.1715,362812.0
2018-06-13 10:40:00,46.02,46.11,45.99,46.02,116089.0,31.1715,31.2325,31.1512,31.1715,116089.0
2018-06-13 10:50:00,46.01,46.08,45.97,46.06,78666.0,31.1647,31.2121,31.1376,31.1986,78666.0
2018-06-13 11:00:00,46.06,46.14,46.05,46.07,130061.0,31.1986,31.2528,31.1918,31.2054,130061.0
2018-06-13 11:10:00,46.07,46.12,46.06,46.06,72154.0,31.2054,31.2392,31.1986,31.1986,72154.0
2018-06-13 11:20:00,46.06,46.14,46.05,46.13,79166.0,31.1986,31.2528,31.1918,31.246,79166.0
2018-06-13 11:30:00,46.12,46.18,45.97,46.01,222998.0,31.2392,31.2799,31.1376,31.1647,222998.0
2018-06-13 11:40:00,46.01,46.03,45.94,46.03,45125.0,31.1647,31.1783,31.1173,31.1783,45125.0
2018-06-13 11:50:00,46.03,46.04,46.0,46.01,34727.0,31.1783,31.1851,31.158,31.1647,34727.0
2018-06-13 12:00:00,46.0,46.03,45.99,46.01,32053.0,31.158,31.1783,31.1512,31.1647,32053.0
2018-06-13 12:10:00,46.02,46.05,46.0,46.04,52149.0,31.1715,31.1918,31.158,31.1851,52149.0
2018-06-13 12:20:00,46.04,46.05,46.0,46.01,36845.0,31.1851,31.1918,31.158,31.1647,36845.0
2018-06-13 12:30:00,46.02,46.05,45.99,46.01,29280.0,31.1715,31.1918,31.1512,31.1647,29280.0
2018-06-13 12:40:00,46.0,46.04,45.97,45.97,77209.0,31.158,31.1851,31.1376,31.1376,77209.0
2018-06-13 12:50:00,45.97,45.97,45.93,45.96,38526.0,31.1376,31.1376,31.1105,31.1309,38526.0
2018-06-13 13:00:00,45.95,45.99,45.93,45.96,28765.0,31.1241,31.1512,31.1105,31.1309,28765.0
2018-06-13 13:10:00,45.96,46.0,45.95,45.98,37949.0,31.1309,31.158,31.1241,31.1444,37949.0
2018-06-13 13:20:00,45.98,46.05,45.97,46.05,26926.0,31.1444,31.1918,31.1376,31.1918,26926.0
2018-06-13 13:30:00,46.05,46.06,46.01,46.03,39756.0,31.1918,31.1986,31.1647,31.1783,39756.0
2018-06-13 13:40:00,46.03,46.08,46.02,46.08,45783.0,31.1783,31.2121,31.1715,31.2121,45783.0
2018-06-13 13:50:00,46.07,46.11,46.05,46.07,82398.0,31.2054,31.2325,31.1918,31.2054,82398.0
2018-06-13 14:00:00,46.07,46.07,45.88,45.89,48530.0,31.2054,31.2054,31.0767,31.0835,48530.0
2018-06-13 14:10:00,45.88,45.98,45.87,45.96,72980.0,31.0767,31.1444,31.0699,31.1309,72980.0
2018-06-13 14:20:00,45.96,45.96,45.91,45.95,75353.0,31.1309,31.1309,31.097,31.1241,75353.0
2018-06-13 14:30:00,45.95,45.97,45.89,45.96,77744.0,31.1241,31.1376,31.0835,31.1309,77744.0
2018-06-13 14:40:00,45.97,46.04,45.96,46.04,71639.0,31.1376,31.1851,31.1309,31.1851,71639.0
2018-06-13 14:50:00,46.04,46.08,46.02,46.08,152473.0,31.1851,31.2121,31.1715,31.2121,152473.0
2018-06-13 15:00:00,46.09,46.22,46.09,46.16,151808.0,31.2189,31.307,31.2189,31.2663,151808.0
2018-06-13 15:10:00,46.16,46.19,46.13,46.16,109842.0,31.2663,31.2867,31.246,31.2663,109842.0
2018-06-13 15:20:00,46.16,46.16,46.11,46.12,77167.0,31.2663,31.2663,31.2325,31.2392,77167.0
2018-06-13 15:30:00,46.12,46.17,46.11,46.15,71812.0,31.2392,31.2731,31.2325,31.2596,71812.0
2018-06-13 15:40:00,46.15,46.16,46.09,46.1,118917.0,31.2596,31.2663,31.2189,31.2257,118917.0
2018-06-13 15:50:00,46.09,46.12,46.0,46.0,318770.0,31.2189,31.2392,31.158,31.158,318770.0
2018-06-14 09:30:00,46.51,46.51,46.38,46.42,258563.0,31.5034,31.5034,31.4154,31.4424,258563.0
2018-06-14 09:40:00,46.41,46.55,46.35,46.53,257020.0,31.4357,31.5305,31.395,31.517,257020.0
2018-06-14 09:50:00,46.53,46.63,46.48,46.62,265920.0,31.517,31.5847,31.4831,31.5779,265920.0
2018-06-14 10:00:00,46.62,46.71,46.61,46.66,127028.0,31.5779,31.6389,31.5711,31.605,127028.0
2018-06-14 10:10:00,46.66,46.67,46.58,46.63,108042.0,31.605,31.6118,31.5508,31.5847,108042.0
2018-06-14 10:20:00,46.63,46.64,46.53,46.56,89577.0,31.5847,31.5915,31.517,31.5373,89577.0
2018-06-14 10:30:00,46.56,46.58,46.44,46.49,149550.0,31.5373,31.5508,31.456,31.4899,149550.0
2018-06-14 10:40:00,46.49,46.49,46.33,46.44,103061.0,31.4899,31.4899,31.3815,31.456,103061.0
2018-06-14 10:50:00,46.44,46.52,46.38,46.51,246293.0,31.456,31.5102,31.4154,31.5034,246293.0
2018-06-14 11:00:00,46.51,46.63,46.47,46.62,143466.0,31.5034,31.5847,31.4763,31.5779,143466.0
2018-06-14 11:10:00,46.62,46.76,46.61,46.71,222507.0,31.5779,31.6727,31.5711,31.6389,222507.0
2018-06-14 11:20:00,46.71,46.91,46.69,46.84,184162.0,31.6389,31.7743,31.6253,31.7269,184162.0
2018-06-14 11:30:00,46.83,46.85,46.73,46.79,428621.0,31.7202,31.7337,31.6524,31.6931,428621.0
2018-06-14 11:40:00,46.78,46.8,46.71,46.73,96408.0,31.6863,31.6998,31.6389,31.6524,96408.0
2018-06-14 11:50:00,46.73,46.73,46.67,46.68,64312.0,31.6524,31.6524,31.6118,31.6186,64312.0
2018-06-14 12:00:00,46.68,46.71,46.66,46.66,67059.0,31.6186,31.6389,31.605,31.605,67059.0
2018-06-14 12:10:00,46.67,46.68,46.62,46.63,57330.0,31.6118,31.6186,31.5779,31.5847,57330.0
2018-06-14 12:20:00,46.63,46.64,46.58,46.58,33920.0,31.5847,31.5915,31.5508,31.5508,33920.0
2018-06-14 12:30:00,46.58,46.59,46.55,46.57,33496.0,31.5508,31.5576,31.5305,31.544,33496.0
2018-06-14 12:40:00,46.58,46.6,46.56,46.56,27508.0,31.5508,31.5644,31.5373,31.5373,27508.0
2018-06-14 12:50:00,46.57,46.59,46.55,46.58,40102.0,31.544,31.5576,31.5305,31.5508,40102.0
2018-06-14 13:00:00,46.57,46.58,46.54,46.58,54038.0,31.544,31.5508,31.5237,31.5508,54038.0
2018-06-14 13:10:00,46.58,46.65,46.57,46.65,26486.0,31.5508,31.5982,31.544,31.5982,26486.0
2018-06-14 13:20:00,46.64,46.65,46.6,46.64,30612.0,31.5915,31.5982,31.5644,31.5915,30612.0
2018-06-14 13:30:00,46.64,46.64,46.6,46.61,49097.0,31.5915,31.5915,31.5644,31.5711,49097.0
2018-06-14 13:40:00,46.6,46.61,46.58,46.59,32714.0,31.5644,31.5711,31.5508,31.5576,32714.0
2018-06-14 13:50:00,46.59,46.61,46.55,46.55,36191.0,31.5576,31.5711,31.5305,31.5305,36191.0
2018-06-14 14:00:00,46.55,46.55,46.52,46.53,22183.0,31.5305,31.5305,31.5102,31.517,22183.0
2018-06-14 14:10:00,46.52,46.55,46.49,46.52,41114.0,31.5102,31.5305,31.4899,31.5102,41114.0
2018-06-14 14:20:00,46.51,46.56,46.51,46.52,24470.0,31.5034,31.5373,31.5034,31.5102,24470.0
2018-06-14 14:30:00,46.52,46.54,46.5,46.52,21128.0,31.5102,31.5237,31.4966,31.5102,21128.0
2018-06-14 14:40:00,46.52,46.52,46.5,46.51,21277.0,31.5102,31.5102,31.4966,31.5034,21277.0
2018-06-14 14:50:00,46.5,46.51,46.43,46.45,45112.0,31.4966,31.5034,31.4492,31.4628,45112.0
2018-06-14 15:00:00,46.45,46.48,46.43,46.47,60743.0,31.4628,31.4831,31.4492,31.4763,60743.0
2018-06-14 15:10:00,46.48,46.48,46.44,46.45,56645.0,31.4831,31.4831,31.456,31.4628,56645.0
2018-06-14 15:20:00,46.45,46.47,46.43,46.45,59563.0,31.4628,31.4763,31.4492,31.4628,59563.0
2018-06-14 15:30:00,46.46,46.49,46.44,46.48,76659.0,31.4695,31.4899,31.456,31.4831,76659.0
2018-06-14 15:40:00,46.48,46.51,46.47,46.48,143019.0,31.4831,31.5034,31.4763,31.4831,143019.0
2018-06-14 15:50:00,46.48,46.48,46.42,46.44,295088.0,31.4831,31.4831,31.4424,31.456,295088.0
2018-06-15 09:30:00,45.91,46.0,45.7,45.71,464385.0,31.097,31.158,30.9548,30.9615,464385.0
2018-06-15 09:40:00,45.71,45.72,45.55,45.65,379401.0,30.9615,30.9683,30.8532,30.9209,379401.0
2018-06-15 09:50:00,45.65,45.67,45.58,45.67,147115.0,30.9209,30.9344,30.8735,30.9344,147115.0
2018-06-15 10:00:00,45.68,45.68,45.49,45.5,280626.0,30.9412,30.9412,30.8125,30.8193,280626.0
2018-06-15 10:10:00,45.49,45.52,45.31,45.34,249307.0,30.8125,30.8328,30.6906,30.7109,249307.0
2018-06-15 10:20:00,45.33,45.49,45.28,45.47,199187.0,30.7041,30.8125,30.6703,30.799,199187.0
2018-06-15 10:30:00,45.46,45.55,45.3,45.36,186332.0,30.7922,30.8532,30.6838,30.7245,186332.0
2018-06-15 10:40:00,45.35,45.5,45.28,45.44,185396.0,30.7177,30.8193,30.6703,30.7786,185396.0
2018-06-15 10:50:00,45.45,45.53,45.44,45.47,189414.0,30.7854,30.8396,30.7786,30.799,189414.0
2018-06-15 11:00:00,45.48,45.5,45.36,45.37,178143.0,30.8057,30.8193,30.7245,30.7312,178143.0
2018-06-15 11:10:00,45.37,45.38,45.26,45.27,200294.0,30.7312,30.738,30.6567,30.6635,200294.0
2018-06-15 11:20:00,45.27,45.36,45.27,45.31,152566.0,30.6635,30.7245,30.6635,30.6906,152566.0
2018-06-15 11:30:00,45.3,45.32,45.05,45.12,339902.0,30.6838,30.6974,30.5145,30.5619,339902.0
2018-06-15 11:40:00,45.12,45.13,45.03,45.05,143016.0,30.5619,30.5687,30.5009,30.5145,143016.0
2018-06-15 11:50:00,45.04,45.18,45.02,45.16,136908.0,30.5077,30.6025,30.4942,30.589,136908.0
2018-06-15 12:00:00,45.15,45.2,45.14,45.2,165021.0,30.5822,30.6161,30.5754,30.6161,165021.0
2018-06-15 12:10:00,45.2,45.22,45.15,45.16,189004.0,30.6161,30.6296,30.5822,30.589,189004.0
2018-06-15 12:20:00,45.16,45.2,45.14,45.15,62432.0,30.589,30.6161,30.5754,30.5822,62432.0
2018-06-15 12:30:00,45.14,45.2,45.11,45.19,55188.0,30.5754,30.6161,30.5551,30.6093,55188.0
2018-06-15 12:40:00,45.19,45.22,45.18,45.22,100653.0,30.6093,30.6296,30.6025,30.6296,100653.0
2018-06-15 12:50:00,45.23,45.25,45.15,45.17,73733.0,30.6364,30.6499,30.5822,30.5958,73733.0
2018-06-15 13:00:00,45.16,45.18,45.12,45.14,53327.0,30.589,30.6025,30.5619,30.5754,53327.0
2018-06-15 13:10:00,45.14,45.19,45.11,45.14,62742.0,30.5754,30.6093,30.5551,30.5754,62742.0
2018-06-15 13:20:00,45.13,45.14,45.09,45.11,57635.0,30.5687,30.5754,30.5416,30.5551,57635.0
2018-06-15 13:30:00,45.11,45.13,45.07,45.08,67098.0,30.5551,30.5687,30.528,30.5348,67098.0
2018-06-15 13:40:00,45.09,45.12,45.08,45.11,132845.0,30.5416,30.5619,30.5348,30.5551,132845.0
2018-06-15 13:50:00,45.11,45.24,45.11,45.21,101168.0,30.5551,30.6432,30.5551,30.6229,101168.0
2018-06-15 14:00:00,45.21,45.23,45.16,45.18,74074.0,30.6229,30.6364,30.589,30.6025,74074.0
2018-06-15 14:10:00,45.19,45.19,45.14,45.15,59855.0,30.6093,30.6093,30.5754,30.5822,59855.0
2018-06-15 14:20:00,45.16,45.28,45.16,45.26,104511.0,30.589,30.6703,30.589,30.6567,104511.0
2018-06-15 14:30:00,45.26,45.32,45.25,45.27,81595.0,30.6567,30.6974,30.6499,30.6635,81595.0
2018-06-15 14:40:00,45.26,45.28,45.24,45.24,63554.0,30.6567,30.6703,30.6432,30.6432,63554.0
2018-06-15 14:50:00,45.24,45.33,45.24,45.29,144386.0,30.6432,30.7041,30.6432,30.677,144386.0
2018-06-15 15:00:00,45.3,45.3,45.26,45.29,49842.0,30.6838,30.6838,30.6567,30.677,49842.0
2018-06-15 15:10:00,45.28,45.29,45.19,45.19,109460.0,30.6703,30.677,30.6093,30.6093,109460.0
2018-06-15 15:20:00,45.19,45.24,45.17,45.23,73205.0,30.6093,30.6432,30.5958,30.6364,73205.0
2018-06-15 15:30:00,45.23,45.25,45.16,45.2,121594.0,30.6364,30.6499,30.589,30.6161,121594.0
2018-06-15 15:40:00,45.2,45.22,45.17,45.19,277984.0,30.6161,30.6296,30.5958,30.6093,277984.0
2018-06-15 15:50:00,45.19,45.2,45.11,45.13,474344.0,30.6093,30.6161,30.5551,30.5687,474344.0
2018-06-18 09:30:00,45.02,45.29,45.02,45.28,450685.0,30.4942,30.677,30.4942,30.6703,450685.0
2018-06-18 09:40:00,45.28,45.52,45.26,45.5,312255.0,30.6703,30.8328,30.6567,30.8193,312255.0
2018-06-18 09:50:00,45.5,45.57,45.48,45.5,175606.0,30.8193,30.8667,30.8057,30.8193,175606.0
2018-06-18 10:00:00,45.49,45.58,45.47,45.47,244989.0,30.8125,30.8735,30.799,30.799,244989.0
2018-06-18 10:10:00,45.47,45.47,45.37,45.43,163273.0,30.799,30.799,30.7312,30.7719,163273.0
2018-06-18 10:20:00,45.44,45.49,45.28,45.29,132339.0,30.7786,30.8125,30.6703,30.677,132339.0
2018-06-18 10:30:00,45.29,45.36,45.25,45.32,94158.0,30.677,30.7245,30.6499,30.6974,94158.0
2018-06-18 10:40:00,45.33,45.39,45.31,45.35,93200.0,30.7041,30.7448,30.6906,30.7177,93200.0
2018-06-18 10:50:00,45.35,45.4,45.26,45.27,93379.0,30.7177,30.7516,30.6567,30.6635,93379.0
2018-06-18 11:00:00,45.27,45.33,45.26,45.29,112122.0,30.6635,30.7041,30.6567,30.677,112122.0
2018-06-18 11:10:00,45.29,45.39,45.29,45.36,87359.0,30.677,30.7448,30.677,30.7245,87359.0
2018-06-18 11:20:00,45.35,45.47,45.34,45.46,113179.0,30.7177,30.799,30.7109,30.7922,113179.0
2018-06-18 11:30:00,45.45,45.48,45.37,45.37,128582.0,30.7854,30.8057,30.7312,30.7312,128582.0
2018-06-18 11:40:00,45.37,45.49,45.32,45.48,89564.0,30.7312,30.8125,30.6974,30.8057,89564.0
2018-06-18 11:50:00,45.49,45.5,45.33,45.34,62009.0,30.8125,30.8193,30.7041,30.7109,62009.0
2018-06-18 12:00:00,45.34,45.35,45.3,45.32,215132.0,30.7109,30.7177,30.6838,30.6974,215132.0
2018-06-18 12:10:00,45.33,45.4,45.3,45.39,46965.0,30.7041,30.7516,30.6838,30.7448,46965.0
2018-06-18 12:20:00,45.39,45.42,45.36,45.38,84820.0,30.7448,30.7651,30.7245,30.738,84820.0
2018-06-18 12:30:00,45.39,45.4,45.32,45.32,71696.0,30.7448,30.7516,30.6974,30.6974,71696.0
2018-06-18 12:40:00,45.33,45.36,45.33,45.34,38511.0,30.7041,30.7245,30.7041,30.7109,38511.0
2018-06-18 12:50:00,45.33,45.34,45.31,45.34,32969.0,30.7041,30.7109,30.6906,30.7109,32969.0
2018-06-18 13:00:00,45.34,45.35,45.29,45.29,51244.0,30.7109,30.7177,30.677,30.677,51244.0
2018-06-18 13:10:00,45.3,45.37,45.28,45.37,98262.0,30.6838,30.7312,30.6703,30.7312,98262.0
2018-06-18 13:20:00,45.37,45.42,45.36,45.39,68897.0,30.7312,30.7651,30.7245,30.7448,68897.0
2018-06-18 13:30:00,45.39,45.45,45.37,45.45,41004.0,30.7448,30.7854,30.7312,30.7854,41004.0
2018-06-18 13:40:00,45.44,45.48,45.42,45.46,49610.0,30.7786,30.8057,30.7651,30.7922,49610.0
2018-06-18 13:50:00,45.46,45.47,45.42,45.47,70397.0,30.7922,30.799,30.7651,30.799,70397.0
2018-06-18 14:00:00,45.47,45.53,45.45,45.52,86824.0,30.799,30.8396,30.7854,30.8328,86824.0
2018-06-18 14:10:00,45.51,45.53,45.48,45.48,117610.0,30.8261,30.8396,30.8057,30.8057,117610.0
2018-06-18 14:20:00,45.48,45.5,45.44,45.47,52847.0,30.8057,30.8193,30.7786,30.799,52847.0
2018-06-18 14:30:00,45.47,45.48,45.36,45.43,132656.0,30.799,30.8057,30.7245,30.7719,132656.0
2018-06-18 14:40:00,45.44,45.44,45.39,45.4,62081.0,30.7786,30.7786,30.7448,30.7516,62081.0
2018-06-18 14:50:00,45.4,45.4,45.34,45.36,44364.0,30.7516,30.7516,30.7109,30.7245,44364.0
2018-06-18 15:00:00,45.35,45.37,45.31,45.37,68214.0,30.7177,30.7312,30.6906,30.7312,68214.0
2018-06-18 15:10:00,45.37,45.38,45.33,45.33,71260.0,30.7312,30.738,30.7041,30.7041,71260.0
2018-06-18 15:20:00,45.33,45.35,45.31,45.31,52151.0,30.7041,30.7177,30.6906,30.6906,52151.0
2018-06-18 15:30:00,45.31,45.34,45.28,45.33,79673.0,30.6906,30.7109,30.6703,30.7041,79673.0
2018-06-18 15:40:00,45.32,45.4,45.3,45.39,93244.0,30.6974,30.7516,30.6838,30.7448,93244.0
2018-06-18 15:50:00,45.38,45.4,45.36,45.36,254579.0,30.738,30.7516,30.7245,30.7245,254579.0
2018-06-19 09:30:00,44.95,44.96,44.76,44.89,307333.0,30.4467,30.4535,30.318,30.4061,307333.0
2018-06-19 09:40:00,44.89,44.95,44.84,44.93,239247.0,30.4061,30.4467,30.3722,30.4332,239247.0
2018-06-19 09:50:00,44.93,44.98,44.86,44.9,160721.0,30.4332,30.4671,30.3858,30.4129,160721.0
2018-06-19 10:00:00,44.9,44.92,44.85,44.91,208082.0,30.4129,30.4264,30.379,30.4197,208082.0
2018-06-19 10:10:00,44.91,44.95,44.85,44.95,127453.0,30.4197,30.4467,30.379,30.4467,127453.0
2018-06-19 10:20:00,44.95,45.01,44.87,44.9,106754.0,30.4467,30.4874,30.3926,30.4129,106754.0
2018-06-19 10:30:00,44.9,44.9,44.78,44.82,152479.0,30.4129,30.4129,30.3316,30.3587,152479.0
2018-06-19 10:40:00,44.82,45.05,44.81,45.03,132122.0,30.3587,30.5145,30.3519,30.5009,132122.0
2018-06-19 10:50:00,45.03,45.07,44.96,44.98,264516.0,30.5009,30.528,30.4535,30.4671,264516.0
2018-06-19 11:00:00,44.98,45.08,44.94,45.07,151655.0,30.4671,30.5348,30.44,30.528,151655.0
2018-06-19 11:10:00,45.07,45.17,45.07,45.1,114782.0,30.528,30.5958,30.528,30.5483,114782.0
2018-06-19 11:20:00,45.1,45.19,45.09,45.1,77313.0,30.5483,30.6093,30.5416,30.5483,77313.0
2018-06-19 11:30:00,45.09,45.2,45.09,45.2,94677.0,30.5416,30.6161,30.5416,30.6161,94677.0
2018-06-19 11:40:00,45.2,45.22,45.15,45.16,37521.0,30.6161,30.6296,30.5822,30.589,37521.0
2018-06-19 11:50:00,45.16,45.16,45.09,45.11,58726.0,30.589,30.589,30.5416,30.5551,58726.0
2018-06-19 12:00:00,45.12,45.15,45.09,45.11,52344.0,30.5619,30.5822,30.5416,30.5551,52344.0
2018-06-19 12:10:00,45.11,45.12,45.06,45.1,32694.0,30.5551,30.5619,30.5213,30.5483,32694.0
2018-06-19 12:20:00,45.09,45.15,45.09,45.14,40380.0,30.5416,30.5822,30.5416,30.5754,40380.0
2018-06-19 12:30:00,45.14,45.14,45.09,45.09,33678.0,30.5754,30.5754,30.5416,30.5416,33678.0
2018-06-19 12:40:00,45.09,45.1,45.03,45.03,42897.0,30.5416,30.5483,30.5009,30.5009,42897.0
2018-06-19 12:50:00,45.03,45.06,45.02,45.05,45383.0,30.5009,30.5213,30.4942,30.5145,45383.0
2018-06-19 13:00:00,45.05,45.07,45.0,45.02,40729.0,30.5145,30.528,30.4806,30.4942,40729.0
2018-06-19 13:10:00,45.02,45.07,45.01,45.03,44194.0,30.4942,30.528,30.4874,30.5009,44194.0
2018-06-19 13:20:00,45.03,45.05,45.01,45.02,22069.0,30.5009,30.5145,30.4874,30.4942,22069.0
2018-06-19 13:30:00,45.02,45.05,44.98,45.05,53565.0,30.4942,30.5145,30.4671,30.5145,53565.0
2018-06-19 13:40:00,45.05,45.06,45.01,45.05,39629.0,30.5145,30.5213,30.4874,30.5145,39629.0
2018-06-19 13:50:00,45.05,45.09,45.04,45.07,36498.0,30.5145,30.5416,30.5077,30.528,36498.0
2018-06-19 14:00:00,45.07,45.12,45.05,45.11,45026.0,30.528,30.5619,30.5145,30.5551,45026.0
2018-06-19 14:10:00,45.1,45.14,45.09,45.14,52718.0,30.5483,30.5754,30.5416,30.5754,52718.0
2018-06-19 14:20:00,45.15,45.18,45.1,45.16,91745.0,30.5822,30.6025,30.5483,30.589,91745.0
2018-06-19 14:30:00,45.16,45.2,45.15,45.16,27932.0,30.589,30.6161,30.5822,30.589,27932.0
2018-06-19 14:40:00,45.16,45.18,45.14,45.14,34763.0,30.589,30.6025,30.5754,30.5754,34763.0
2018-06-19 14:50:00,45.15,45.17,45.12,45.14,26586.0,30.5822,30.5958,30.5619,30.5754,26586.0
2018-06-19 15:00:00,45.15,45.15,45.07,45.11,49065.0,30.5822,30.5822,30.528,30.5551,49065.0
2018-06-19 15:10:00,45.11,45.13,45.09,45.11,33925.0,30.5551,30.5687,30.5416,30.5551,33925.0
2018-06-19 15:20:00,45.11,45.16,45.09,45.13,66336.0,30.5551,30.589,30.5416,30.5687,66336.0
2018-06-19 15:30:00,45.13,45.16,45.11,45.16,73528.0,30.5687,30.589,30.5551,30.589,73528.0
2018-06-19 15:40:00,45.15,45.18,45.12,45.17,119692.0,30.5822,30.6025,30.5619,30.5958,119692.0
2018-06-19 15:50:00,45.17,45.2,45.15,45.15,245656.0,30.5958,30.6161,30.5822,30.5822,245656.0
2018-06-20 09:30:00,45.19,45.22,45.07,45.1,388175.0,30.6093,30.6296,30.528,30.5483,388175.0
2018-06-20 09:40:00,45.09,45.19,45.06,45.13,224140.0,30.5416,30.6093,30.5213,30.5687,224140.0
2018-06-20 09:50:00,45.13,45.14,44.91,44.92,278069.0,30.5687,30.5754,30.4197,30.4264,278069.0
2018-06-20 10:00:00,44.91,45.04,44.9,44.95,152421.0,30.4197,30.5077,30.4129,30.4467,152421.0
2018-06-20 10:10:00,44.95,44.95,44.81,44.91,313920.0,30.4467,30.4467,30.3519,30.4197,313920.0
2018-06-20 10:20:00,44.9,44.91,44.75,44.78,129218.0,30.4129,30.4197,30.3113,30.3316,129218.0
2018-06-20 10:30:00,44.79,44.93,44.61,44.64,303226.0,30.3384,30.4332,30.2164,30.2368,303226.0
2018-06-20 10:40:00,44.65,44.7,44.58,44.68,294666.0,30.2435,30.2774,30.1961,30.2639,294666.0
2018-06-20 10:50:00,44.68,44.7,44.61,44.62,125754.0,30.2639,30.2774,30.2164,30.2232,125754.0
2018-06-20 11:00:00,44.62,44.63,44.5,44.58,172753.0,30.2232,30.23,30.1419,30.1961,172753.0
2018-06-20 11:10:00,44.59,44.65,44.5,44.65,204909.0,30.2029,30.2435,30.1419,30.2435,204909.0
2018-06-20 11:20:00,44.65,44.74,44.63,44.71,235175.0,30.2435,30.3045,30.23,30.2842,235175.0
2018-06-20 11:30:00,44.71,44.75,44.68,44.73,108008.0,30.2842,30.3113,30.2639,30.2977,108008.0
2018-06-20 11:40:00,44.73,44.85,44.72,44.84,57998.0,30.2977,30.379,30.291,30.3722,57998.0
2018-06-20 11:50:00,44.85,44.97,44.84,44.94,84056.0,30.379,30.4603,30.3722,30.44,84056.0
2018-06-20 12:00:00,44.94,45.01,44.91,44.92,92443.0,30.44,30.4874,30.4197,30.4264,92443.0
2018-06-20 12:10:00,44.92,44.92,44.75,44.76,75312.0,30.4264,30.4264,30.3113,30.318,75312.0
2018-06-20 12:20:00,44.76,44.8,44.69,44.69,61009.0,30.318,30.3451,30.2706,30.2706,61009.0
2018-06-20 12:30:00,44.69,44.76,44.68,44.76,82637.0,30.2706,30.318,30.2639,30.318,82637.0
2018-06-20 12:40:00,44.76,44.79,44.74,44.78,45809.0,30.318,30.3384,30.3045,30.3316,45809.0
2018-06-20 12:50:00,44.78,44.8,44.76,44.78,48345.0,30.3316,30.3451,30.318,30.3316,48345.0
2018-06-20 13:00:00,44.78,44.83,44.77,44.81,42178.0,30.3316,30.3655,30.3248,30.3519,42178.0
2018-06-20 13:10:00,44.81,44.85,44.8,44.84,44726.0,30.3519,30.379,30.3451,30.3722,44726.0
2018-06-20 13:20:00,44.84,44.86,44.81,44.84,38119.0,30.3722,30.3858,30.3519,30.3722,38119.0
2018-06-20 13:30:00,44.84,44.88,44.84,44.86,50685.0,30.3722,30.3993,30.3722,30.3858,50685.0
2018-06-20 13:40:00,44.87,44.91,44.85,44.9,54801.0,30.3926,30.4197,30.379,30.4129,54801.0
2018-06-20 13:50:00,44.9,44.96,44.9,44.95,28839.0,30.4129,30.4535,30.4129,30.4467,28839.0
2018-06-20 14:00:00,44.95,45.0,44.94,44.98,40566.0,30.4467,30.4806,30.44,30.4671,40566.0
2018-06-20 14:10:00,44.98,44.99,44.88,44.88,136712.0,30.4671,30.4738,30.3993,30.3993,136712.0
2018-06-20 14:20:00,44.88,44.9,44.82,44.82,57779.0,30.3993,30.4129,30.3587,30.3587,57779.0
2018-06-20 14:30:00,44.82,44.82,44.76,44.77,33352.0,30.3587,30.3587,30.318,30.3248,33352.0
2018-06-20 14:40:00,44.76,44.77,44.74,44.75,73213.0,30.318,30.3248,30.3045,30.3113,73213.0
2018-06-20 14:50:00,44.75,44.77,44.73,44.75,52407.0,30.3113,30.3248,30.2977,30.3113,52407.0
2018-06-20 15:00:00,44.75,44.77,44.74,44.76,43791.0,30.3113,30.3248,30.3045,30.318,43791.0
2018-06-20 15:10:00,44.76,44.81,44.75,44.79,63259.0,30.318,30.3519,30.3113,30.3384,63259.0
2018-06-20 15:20:00,44.79,44.82,44.76,44.81,94662.0,30.3384,30.3587,30.318,30.3519,94662.0
2018-06-20 15:30:00,44.8,44.82,44.79,44.8,133761.0,30.3451,30.3587,30.3384,30.3451,133761.0
2018-06-20 15:40:00,44.8,44.83,44.79,44.8,129790.0,30.3451,30.3655,30.3384,30.3451,129790.0
2018-06-20 15:50:00,44.8,44.81,44.76,44.76,255454.0,30.3451,30.3519,30.318,30.318,255454.0
2018-06-21 09:30:00,44.61,44.64,44.52,44.6,304632.0,30.2164,30.2368,30.1555,30.2097,304632.0
2018-06-21 09:40:00,44.59,44.6,44.37,44.45,163428.0,30.2029,30.2097,30.0539,30.1081,163428.0
2018-06-21 09:50:00,44.44,44.45,44.36,44.39,153462.0,30.1013,30.1081,30.0471,30.0674,153462.0
2018-06-21 10:00:00,44.39,44.51,44.34,44.36,204556.0,30.0674,30.1487,30.0336,30.0471,204556.0
2018-06-21 10:10:00,44.35,44.45,44.35,44.41,96422.0,30.0403,30.1081,30.0403,30.081,96422.0
2018-06-21 10:20:00,44.4,44.5,44.36,44.48,80571.0,30.0742,30.1419,30.0471,30.1284,80571.0
2018-06-21 10:30:00,44.48,44.59,44.43,44.53,150699.0,30.1284,30.2029,30.0945,30.1623,150699.0
2018-06-21 10:40:00,44.53,44.55,44.46,44.51,110441.0,30.1623,30.1758,30.1148,30.1487,110441.0
2018-06-21 10:50:00,44.51,44.54,44.44,44.46,89503.0,30.1487,30.169,30.1013,30.1148,89503.0
2018-06-21 11:00:00,44.46,44.47,44.38,44.42,155151.0,30.1148,30.1216,30.0607,30.0878,155151.0
2018-06-21 11:10:00,44.43,44.53,44.39,44.5,102952.0,30.0945,30.1623,30.0674,30.1419,102952.0
2018-06-21 11:20:00,44.51,44.51,44.43,44.46,110145.0,30.1487,30.1487,30.0945,30.1148,110145.0
2018-06-21 11:30:00,44.47,44.5,44.38,44.4,111474.0,30.1216,30.1419,30.0607,30.0742,111474.0
2018-06-21 11:40:00,44.39,44.46,44.38,44.43,60715.0,30.0674,30.1148,30.0607,30.0945,60715.0
2018-06-21 11:50:00,44.44,44.49,44.43,44.48,56737.0,30.1013,30.1352,30.0945,30.1284,56737.0
2018-06-21 12:00:00,44.48,44.52,44.39,44.4,74687.0,30.1284,30.1555,30.0674,30.0742,74687.0
2018-06-21 12:10:00,44.4,44.42,44.38,44.41,81046.0,30.0742,30.0878,30.0607,30.081,81046.0
2018-06-21 12:20:00,44.42,44.42,44.35,44.36,83907.0,30.0878,30.0878,30.0403,30.0471,83907.0
2018-06-21 12:30:00,44.37,44.39,44.33,44.33,76862.0,30.0539,30.0674,30.0268,30.0268,76862.0
2018-06-21 12:40:00,44.33,44.37,44.32,44.36,36298.0,30.0268,30.0539,30.02,30.0471,36298.0
2018-06-21 12:50:00,44.36,44.37,44.32,44.34,81133.0,30.0471,30.0539,30.02,30.0336,81133.0
2018-06-21 13:00:00,44.33,44.34,44.31,44.33,55143.0,30.0268,30.0336,30.0132,30.0268,55143.0
2018-06-21 13:10:00,44.34,44.4,44.33,44.37,70689.0,30.0336,30.0742,30.0268,30.0539,70689.0
2018-06-21 13:20:00,44.37,44.41,44.36,44.39,69702.0,30.0539,30.081,30.0471,30.0674,69702.0
2018-06-21 13:30:00,44.4,44.41,44.35,44.41,59915.0,30.0742,30.081,30.0403,30.081,59915.0
2018-06-21 13:40:00,44.4,44.41,44.35,44.36,90324.0,30.0742,30.081,30.0403,30.0471,90324.0
2018-06-21 13:50:00,44.36,44.36,44.31,44.33,61872.0,30.0471,30.0471,30.0132,30.0268,61872.0
2018-06-21 14:00:00,44.33,44.36,44.31,44.36,57588.0,30.0268,30.0471,30.0132,30.0471,57588.0
2018-06-21 14:10:00,44.35,44.36,44.24,44.26,123121.0,30.0403,30.0471,29.9658,29.9794,123121.0
2018-06-21 14:20:00,44.25,44.26,44.2,44.22,81119.0,29.9726,29.9794,29.9387,29.9523,81119.0
2018-06-21 14:30:00,44.23,44.25,44.2,44.2,49868.0,29.9591,29.9726,29.9387,29.9387,49868.0
2018-06-21 14:40:00,44.21,44.26,44.2,44.26,57537.0,29.9455,29.9794,29.9387,29.9794,57537.0
2018-06-21 14:50:00,44.25,44.25,44.18,44.18,60435.0,29.9726,29.9726,29.9252,29.9252,60435.0
2018-06-21 15:00:00,44.18,44.23,44.18,44.21,111788.0,29.9252,29.9591,29.9252,29.9455,111788.0
2018-06-21 15:10:00,44.21,44.22,44.17,44.18,88804.0,29.9455,29.9523,29.9184,29.9252,88804.0
2018-06-21 15:20:00,44.17,44.19,44.12,44.15,136014.0,29.9184,29.932,29.8845,29.9049,136014.0
2018-06-21 15:30:00,44.15,44.17,44.12,44.15,131039.0,29.9049,29.9184,29.8845,29.9049,131039.0
2018-06-21 15:40:00,44.15,44.19,44.12,44.17,255181.0,29.9049,29.932,29.8845,29.9184,255181.0
2018-06-21 15:50:00,44.18,44.24,44.16,44.16,329358.0,29.9252,29.9658,29.9116,29.9116,329358.0
2018-06-22 09:30:00,45.82,46.0,45.71,45.85,555733.0,31.036,31.158,30.9615,31.0564,555733.0
2018-06-22 09:40:00,45.85,45.95,45.75,45.95,410510.0,31.0564,31.1241,30.9886,31.1241,410510.0
2018-06-22 09:50:00,45.94,46.03,45.88,45.98,330516.0,31.1173,31.1783,31.0767,31.1444,330516.0
2018-06-22 10:00:00,45.98,45.98,45.86,45.92,397031.0,31.1444,31.1444,31.0631,31.1038,397031.0
2018-06-22 10:10:00,45.91,46.12,45.89,46.05,212122.0,31.097,31.2392,31.0835,31.1918,212122.0
2018-06-22 10:20:00,46.05,46.17,45.85,45.87,223045.0,31.1918,31.2731,31.0564,31.0699,223045.0
2018-06-22 10:30:00,45.87,45.92,45.73,45.86,185172.0,31.0699,31.1038,30.9751,31.0631,185172.0
2018-06-22 10:40:00,45.87,45.93,45.8,45.9,210537.0,31.0699,31.1105,31.0225,31.0902,210537.0
2018-06-22 10:50:00,45.9,46.02,45.88,46.01,528520.0,31.0902,31.1715,31.0767,31.1647,528520.0
2018-06-22 11:00:00,46.01,46.12,46.0,46.03,546085.0,31.1647,31.2392,31.158,31.1783,546085.0
2018-06-22 11:10:00,46.04,46.04,45.91,45.92,381094.0,31.1851,31.1851,31.097,31.1038,381094.0
2018-06-22 11:20:00,45.93,46.01,45.89,45.98,235087.0,31.1105,31.1647,31.0835,31.1444,235087.0
2018-06-22 11:30:00,45.97,45.97,45.83,45.86,77310.0,31.1376,31.1376,31.0428,31.0631,77310.0
2018-06-22 11:40:00,45.86,45.96,45.85,45.94,102686.0,31.0631,31.1309,31.0564,31.1173,102686.0
2018-06-22 11:50:00,45.94,45.96,45.89,45.95,79897.0,31.1173,31.1309,31.0835,31.1241,79897.0
2018-06-22 12:00:00,45.95,45.99,45.93,45.94,76229.0,31.1241,31.1512,31.1105,31.1173,76229.0
2018-06-22 12:10:00,45.94,46.0,45.93,45.98,70767.0,31.1173,31.158,31.1105,31.1444,70767.0
2018-06-22 12:20:00,45.98,45.98,45.88,45.89,138771.0,31.1444,31.1444,31.0767,31.0835,138771.0
2018-06-22 12:30:00,45.9,45.9,45.86,45.88,90313.0,31.0902,31.0902,31.0631,31.0767,90313.0
2018-06-22 12:40:00,45.87,45.95,45.86,45.94,95598.0,31.0699,31.1241,31.0631,31.1173,95598.0
2018-06-22 12:50:00,45.95,45.99,45.94,45.98,86894.0,31.1241,31.1512,31.1173,31.1444,86894.0
2018-06-22 13:00:00,45.98,46.01,45.94,45.95,100005.0,31.1444,31.1647,31.1173,31.1241,100005.0
2018-06-22 13:10:00,45.95,45.97,45.94,45.95,47580.0,31.1241,31.1376,31.1173,31.1241,47580.0
2018-06-22 13:20:00,45.95,46.03,45.94,46.03,76258.0,31.1241,31.1783,31.1173,31.1783,76258.0
2018-06-22 13:30:00,46.03,46.04,45.93,45.94,61710.0,31.1783,31.1851,31.1105,31.1173,61710.0
2018-06-22 13:40:00,45.94,45.99,45.93,45.96,42115.0,31.1173,31.1512,31.1105,31.1309,42115.0
2018-06-22 13:50:00,45.95,46.0,45.95,45.97,75132.0,31.1241,31.158,31.1241,31.1376,75132.0
2018-06-22 14:00:00,45.98,45.99,45.93,45.94,72572.0,31.1444,31.1512,31.1105,31.1173,72572.0
2018-06-22 14:10:00,45.94,45.95,45.84,45.84,96567.0,31.1173,31.1241,31.0496,31.0496,96567.0
2018-06-22 14:20:00,45.85,45.86,45.79,45.79,92822.0,31.0564,31.0631,31.0157,31.0157,92822.0
2018-06-22 14:30:00,45.79,45.8,45.7,45.77,132893.0,31.0157,31.0225,30.9548,31.0022,132893.0
2018-06-22 14:40:00,45.77,45.81,45.76,45.81,72868.0,31.0022,31.0293,30.9954,31.0293,72868.0
2018-06-22 14:50:00,45.8,45.85,45.8,45.81,87891.0,31.0225,31.0564,31.0225,31.0293,87891.0
2018-06-22 15:00:00,45.8,45.8,45.76,45.79,60492.0,31.0225,31.0225,30.9954,31.0157,60492.0
2018-06-22 15:10:00,45.79,45.81,45.74,45.75,84938.0,31.0157,31.0293,30.9818,30.9886,84938.0
2018-06-22 15:20:00,45.74,45.79,45.73,45.77,79079.0,30.9818,31.0157,30.9751,31.0022,79079.0
2018-06-22 15:30:00,45.77,45.78,45.74,45.76,150389.0,31.0022,31.0089,30.9818,30.9954,150389.0
2018-06-22 15:40:00,45.76,45.84,45.76,45.8,202405.0,30.9954,31.0496,30.9954,31.0225,202405.0
2018-06-22 15:50:00,45.8,45.84,45.77,45.78,374476.0,31.0225,31.0496,31.0022,31.0089,374476.0
2018-06-25 09:30:00,44.91,44.99,44.7,44.71,362648.0,30.4197,30.4738,30.2774,30.2842,362648.0
2018-06-25 09:40:00,44.7,44.77,44.54,44.61,219864.0,30.2774,30.3248,30.169,30.2164,219864.0
2018-06-25 09:50:00,44.6,44.6,44.42,44.53,262094.0,30.2097,30.2097,30.0878,30.1623,262094.0
2018-06-25 10:00:00,44.52,44.56,44.39,44.44,168735.0,30.1555,30.1826,30.0674,30.1013,168735.0
2018-06-25 10:10:00,44.44,44.46,44.31,44.32,153491.0,30.1013,30.1148,30.0132,30.02,153491.0
2018-06-25 10:20:00,44.33,44.47,44.31,44.45,116433.0,30.0268,30.1216,30.0132,30.1081,116433.0
2018-06-25 10:30:00,44.46,44.46,44.31,44.33,127952.0,30.1148,30.1148,30.0132,30.0268,127952.0
2018-06-25 10:40:00,44.32,44.4,44.27,44.39,185754.0,30.02,30.0742,29.9861,30.0674,185754.0
2018-06-25 10:50:00,44.39,44.41,44.23,44.37,172938.0,30.0674,30.081,29.9591,30.0539,172938.0
2018-06-25 11:00:00,44.37,44.4,44.31,44.33,82556.0,30.0539,30.0742,30.0132,30.0268,82556.0
2018-06-25 11:10:00,44.34,44.42,44.31,44.33,105201.0,30.0336,30.0878,30.0132,30.0268,105201.0
2018-06-25 11:20:00,44.33,44.35,44.25,44.3,107971.0,30.0268,30.0403,29.9726,30.0065,107971.0
2018-06-25 11:30:00,44.29,44.37,44.27,44.28,148972.0,29.9997,30.0539,29.9861,29.9929,148972.0
2018-06-25 11:40:00,44.29,44.36,44.28,44.33,74775.0,29.9997,30.0471,29.9929,30.0268,74775.0
2018-06-25 11:50:00,44.33,44.39,44.31,44.32,86843.0,30.0268,30.0674,30.0132,30.02,86843.0
2018-06-25 12:00:00,44.33,44.33,44.25,44.25,65937.0,30.0268,30.0268,29.9726,29.9726,65937.0
2018-06-25 12:10:00,44.25,44.28,44.22,44.22,112732.0,29.9726,29.9929,29.9523,29.9523,112732.0
2018-06-25 12:20:00,44.22,44.26,44.19,44.24,45314.0,29.9523,29.9794,29.932,29.9658,45314.0
2018-06-25 12:30:00,44.23,44.24,44.2,44.2,59041.0,29.9591,29.9658,29.9387,29.9387,59041.0
2018-06-25 12:40:00,44.22,44.27,44.19,44.2,56717.0,29.9523,29.9861,29.932,29.9387,56717.0
2018-06-25 12:50:00,44.2,44.33,44.19,44.32,100810.0,29.9387,30.0268,29.932,30.02,100810.0
2018-06-25 13:00:00,44.31,44.32,44.25,44.27,83630.0,30.0132,30.02,29.9726,29.9861,83630.0
2018-06-25 13:10:00,44.27,44.32,44.24,44.25,199708.0,29.9861,30.02,29.9658,29.9726,199708.0
2018-06-25 13:20:00,44.26,44.3,44.23,44.28,48104.0,29.9794,30.0065,29.9591,29.9929,48104.0
2018-06-25 13:30:00,44.27,44.3,44.25,44.29,40045.0,29.9861,30.0065,29.9726,29.9997,40045.0
2018-06-25 13:40:00,44.28,44.3,44.25,44.27,83747.0,29.9929,30.0065,29.9726,29.9861,83747.0
2018-06-25 13:50:00,44.27,44.29,44.24,44.26,75223.0,29.9861,29.9997,29.9658,29.9794,75223.0
2018-06-25 14:00:00,44.26,44.29,44.26,44.27,73266.0,29.9794,29.9997,29.9794,29.9861,73266.0
2018-06-25 14:10:00,44.27,44.28,44.22,44.23,48049.0,29.9861,29.9929,29.9523,29.9591,48049.0
2018-06-25 14:20:00,44.23,44.23,44.18,44.21,81990.0,29.9591,29.9591,29.9252,29.9455,81990.0
2018-06-25 14:30:00,44.21,44.24,44.18,44.18,63785.0,29.9455,29.9658,29.9252,29.9252,63785.0
2018-06-25 14:40:00,44.17,44.18,44.13,44.14,68063.0,29.9184,29.9252,29.8913,29.8981,68063.0
2018-06-25 14:50:00,44.13,44.14,44.05,44.09,120396.0,29.8913,29.8981,29.8371,29.8642,120396.0
2018-06-25 15:00:00,44.09,44.13,44.08,44.12,74463.0,29.8642,29.8913,29.8575,29.8845,74463.0
2018-06-25 15:10:00,44.12,44.19,44.09,44.18,106827.0,29.8845,29.932,29.8642,29.9252,106827.0
2018-06-25 15:20:00,44.19,44.23,44.17,44.21,152481.0,29.932,29.9591,29.9184,29.9455,152481.0
2018-06-25 15:30:00,44.21,44.34,44.19,44.33,244752.0,29.9455,30.0336,29.932,30.0268,244752.0
2018-06-25 15:40:00,44.33,44.39,44.27,44.3,202856.0,30.0268,30.0674,29.9861,30.0065,202856.0
2018-06-25 15:50:00,44.29,44.32,44.22,44.25,337164.0,29.9997,30.02,29.9523,29.9726,337164.0
2018-06-26 09:30:00,44.98,45.1,44.88,44.94,480120.0,30.4671,30.5483,30.3993,30.44,480120.0
2018-06-26 09:40:00,44.92,45.0,44.83,44.88,224085.0,30.4264,30.4806,30.3655,30.3993,224085.0
2018-06-26 09:50:00,44.88,44.89,44.75,44.83,272952.0,30.3993,30.4061,30.3113,30.3655,272952.0
2018-06-26 10:00:00,44.84,44.85,44.69,44.72,159460.0,30.3722,30.379,30.2706,30.291,159460.0
2018-06-26 10:10:00,44.72,44.9,44.71,44.82,164677.0,30.291,30.4129,30.2842,30.3587,164677.0
2018-06-26 10:20:00,44.82,44.83,44.61,44.61,99161.0,30.3587,30.3655,30.2164,30.2164,99161.0
2018-06-26 10:30:00,44.62,44.67,44.5,44.53,170619.0,30.2232,30.2571,30.1419,30.1623,170619.0
2018-06-26 10:40:00,44.53,44.64,44.52,44.61,243597.0,30.1623,30.2368,30.1555,30.2164,243597.0
2018-06-26 10:50:00,44.61,44.67,44.57,44.63,643909.0,30.2164,30.2571,30.1894,30.23,643909.0
2018-06-26 11:00:00,44.63,44.64,44.57,44.61,277676.0,30.23,30.2368,30.1894,30.2164,277676.0
2018-06-26 11:10:00,44.61,44.73,44.6,44.73,277549.0,30.2164,30.2977,30.2097,30.2977,277549.0
2018-06-26 11:20:00,44.72,44.9,44.72,44.87,367170.0,30.291,30.4129,30.291,30.3926,367170.0
2018-06-26 11:30:00,44.87,44.87,44.71,44.75,126837.0,30.3926,30.3926,30.2842,30.3113,126837.0
2018-06-26 11:40:00,44.75,44.95,44.72,44.88,164202.0,30.3113,30.4467,30.291,30.3993,164202.0
2018-06-26 11:50:00,44.89,44.91,44.83,44.86,79203.0,30.4061,30.4197,30.3655,30.3858,79203.0
2018-06-26 12:00:00,44.87,44.95,44.85,44.93,112313.0,30.3926,30.4467,30.379,30.4332,112313.0
2018-06-26 12:10:00,44.94,44.96,44.9,44.94,194339.0,30.44,30.4535,30.4129,30.44,194339.0
2018-06-26 12:20:00,44.95,44.96,44.9,44.94,61384.0,30.4467,30.4535,30.4129,30.44,61384.0
2018-06-26 12:30:00,44.94,45.0,44.94,44.96,76107.0,30.44,30.4806,30.44,30.4535,76107.0
2018-06-26 12:40:00,44.97,45.01,44.89,44.9,77560.0,30.4603,30.4874,30.4061,30.4129,77560.0
2018-06-26 12:50:00,44.91,45.01,44.89,44.95,70027.0,30.4197,30.4874,30.4061,30.4467,70027.0
2018-06-26 13:00:00,44.95,44.96,44.91,44.92,53942.0,30.4467,30.4535,30.4197,30.4264,53942.0
2018-06-26 13:10:00,44.93,44.94,44.89,44.91,49856.0,30.4332,30.44,30.4061,30.4197,49856.0
2018-06-26 13:20:00,44.91,44.95,44.88,44.95,33348.0,30.4197,30.4467,30.3993,30.4467,33348.0
2018-06-26 13:30:00,44.95,44.97,44.93,44.95,44805.0,30.4467,30.4603,30.4332,30.4467,44805.0
2018-06-26 13:40:00,44.96,44.97,44.88,44.91,50424.0,30.4535,30.4603,30.3993,30.4197,50424.0
2018-06-26 13:50:00,44.92,44.94,44.91,44.93,35402.0,30.4264,30.44,30.4197,30.4332,35402.0
2018-06-26 14:00:00,44.93,44.95,44.88,44.89,37392.0,30.4332,30.4467,30.3993,30.4061,37392.0
2018-06-26 14:10:00,44.89,44.92,44.87,44.91,42999.0,30.4061,30.4264,30.3926,30.4197,42999.0
2018-06-26 14:20:00,44.91,44.99,44.91,44.98,58518.0,30.4197,30.4738,30.4197,30.4671,58518.0
2018-06-26 14:30:00,44.97,44.99,44.95,44.98,60065.0,30.4603,30.4738,30.4467,30.4671,60065.0
2018-06-26 14:40:00,44.97,44.98,44.95,44.96,42328.0,30.4603,30.4671,30.4467,30.4535,42328.0
2018-06-26 14:50:00,44.97,45.01,44.96,45.01,64054.0,30.4603,30.4874,30.4535,30.4874,64054.0
2018-06-26 15:00:00,45.01,45.03,44.98,45.02,98244.0,30.4874,30.5009,30.4671,30.4942,98244.0
2018-06-26 15:10:00,45.02,45.05,45.01,45.03,94202.0,30.4942,30.5145,30.4874,30.5009,94202.0
2018-06-26 15:20:00,45.03,45.07,45.02,45.05,89193.0,30.5009,30.528,30.4942,30.5145,89193.0
2018-06-26 15:30:00,45.05,45.05,44.98,44.99,148914.0,30.5145,30.5145,30.4671,30.4738,148914.0
2018-06-26 15:40:00,45.0,45.0,44.9,44.9,156469.0,30.4806,30.4806,30.4129,30.4129,156469.0
2018-06-26 15:50:00,44.9,44.93,44.89,44.9,312872.0,30.4129,30.4332,30.4061,30.4129,312872.0
2018-06-27 09:30:00,45.82,46.01,45.77,45.98,637982.0,31.036,31.1647,31.0022,31.1444,637982.0
2018-06-27 09:40:00,45.97,46.03,45.84,46.02,468832.0,31.1376,31.1783,31.0496,31.1715,468832.0
2018-06-27 09:50:00,46.02,46.05,45.92,45.94,332352.0,31.1715,31.1918,31.1038,31.1173,332352.0
2018-06-27 10:00:00,45.94,46.01,45.88,45.92,262015.0,31.1173,31.1647,31.0767,31.1038,262015.0
2018-06-27 10:10:00,45.92,46.02,45.91,46.0,307306.0,31.1038,31.1715,31.097,31.158,307306.0
2018-06-27 10:20:00,46.0,46.04,45.94,45.95,308855.0,31.158,31.1851,31.1173,31.1241,308855.0
2018-06-27 10:30:00,45.95,46.17,45.94,46.07,464287.0,31.1241,31.2731,31.1173,31.2054,464287.0
2018-06-27 10:40:00,46.06,46.06,45.99,46.0,308220.0,31.1986,31.1986,31.1512,31.158,308220.0
2018-06-27 10:50:00,46.0,46.04,45.99,46.01,271009.0,31.158,31.1851,31.1512,31.1647,271009.0
2018-06-27 11:00:00,46.0,46.05,45.98,46.01,682839.0,31.158,31.1918,31.1444,31.1647,682839.0
2018-06-27 11:10:00,46.01,46.07,45.99,46.06,300239.0,31.1647,31.2054,31.1512,31.1986,300239.0
2018-06-27 11:20:00,46.06,46.06,45.86,45.88,335928.0,31.1986,31.1986,31.0631,31.0767,335928.0
2018-06-27 11:30:00,45.87,45.97,45.82,45.93,219636.0,31.0699,31.1376,31.036,31.1105,219636.0
2018-06-27 11:40:00,45.93,45.93,45.73,45.8,153116.0,31.1105,31.1105,30.9751,31.0225,153116.0
2018-06-27 11:50:00,45.81,45.89,45.79,45.8,81091.0,31.0293,31.0835,31.0157,31.0225,81091.0
2018-06-27 12:00:00,45.8,45.92,45.78,45.92,74093.0,31.0225,31.1038,31.0089,31.1038,74093.0
2018-06-27 12:10:00,45.92,46.0,45.89,46.0,186511.0,31.1038,31.158,31.0835,31.158,186511.0
2018-06-27 12:20:00,46.0,46.03,45.99,45.99,54978.0,31.158,31.1783,31.1512,31.1512,54978.0
2018-06-27 12:30:00,45.99,45.99,45.91,45.94,114139.0,31.1512,31.1512,31.097,31.1173,114139.0
2018-06-27 12:40:00,45.94,45.95,45.83,45.9,120090.0,31.1173,31.1241,31.0428,31.0902,120090.0
2018-06-27 12:50:00,45.89,45.94,45.89,45.92,76953.0,31.0835,31.1173,31.0835,31.1038,76953.0
2018-06-27 13:00:00,45.92,45.98,45.9,45.9,196307.0,31.1038,31.1444,31.0902,31.0902,196307.0
2018-06-27 13:10:00,45.91,45.93,45.79,45.79,94853.0,31.097,31.1105,31.0157,31.0157,94853.0
2018-06-27 13:20:00,45.8,45.9,45.8,45.85,62828.0,31.0225,31.0902,31.0225,31.0564,62828.0
2018-06-27 13:30:00,45.85,45.9,45.84,45.88,63331.0,31.0564,31.0902,31.0496,31.0767,63331.0
2018-06-27 13:40:00,45.88,45.9,45.85,45.87,117273.0,31.0767,31.0902,31.0564,31.0699,117273.0
2018-06-27 13:50:00,45.87,45.87,45.81,45.84,56475.0,31.0699,31.0699,31.0293,31.0496,56475.0
2018-06-27 14:00:00,45.83,45.87,45.7,45.7,212587.0,31.0428,31.0699,30.9548,30.9548,212587.0
2018-06-27 14:10:00,45.7,45.72,45.64,45.71,150405.0,30.9548,30.9683,30.9141,30.9615,150405.0
2018-06-27 14:20:00,45.72,45.72,45.6,45.61,106092.0,30.9683,30.9683,30.887,30.8938,106092.0
2018-06-27 14:30:00,45.6,45.6,45.52,45.55,122251.0,30.887,30.887,30.8328,30.8532,122251.0
2018-06-27 14:40:00,45.55,45.62,45.54,45.57,87264.0,30.8532,30.9006,30.8464,30.8667,87264.0
2018-06-27 14:50:00,45.58,45.58,45.5,45.51,88394.0,30.8735,30.8735,30.8193,30.8261,88394.0
2018-06-27 15:00:00,45.51,45.52,45.43,45.44,146233.0,30.8261,30.8328,30.7719,30.7786,146233.0
2018-06-27 15:10:00,45.43,45.44,45.36,45.41,133720.0,30.7719,30.7786,30.7245,30.7583,133720.0
2018-06-27 15:20:00,45.41,45.49,45.4,45.46,146303.0,30.7583,30.8125,30.7516,30.7922,146303.0
2018-06-27 15:30:00,45.46,45.5,45.41,45.46,178810.0,30.7922,30.8193,30.7583,30.7922,178810.0
2018-06-27 15:40:00,45.46,45.53,45.4,45.41,234338.0,30.7922,30.8396,30.7516,30.7583,234338.0
2018-06-27 15:50:00,45.4,45.48,45.39,45.44,371788.0,30.7516,30.8057,30.7448,30.7786,371788.0
2018-06-28 09:30:00,45.4,45.5,45.32,45.36,378904.0,30.7516,30.8193,30.6974,30.7245,378904.0
2018-06-28 09:40:00,45.37,45.42,45.19,45.26,313011.0,30.7312,30.7651,30.6093,30.6567,313011.0
2018-06-28 09:50:00,45.26,45.4,45.25,45.34,223664.0,30.6567,30.7516,30.6499,30.7109,223664.0
2018-06-28 10:00:00,45.35,45.6,45.35,45.59,263204.0,30.7177,30.887,30.7177,30.8802,263204.0
2018-06-28 10:10:00,45.6,45.63,45.48,45.5,231237.0,30.887,30.9073,30.8057,30.8193,231237.0
2018-06-28 10:20:00,45.51,45.62,45.46,45.53,175408.0,30.8261,30.9006,30.7922,30.8396,175408.0
2018-06-28 10:30:00,45.54,45.55,45.44,45.46,205916.0,30.8464,30.8532,30.7786,30.7922,205916.0
2018-06-28 10:40:00,45.46,45.56,45.44,45.48,103077.0,30.7922,30.8599,30.7786,30.8057,103077.0
2018-06-28 10:50:00,45.47,45.6,45.44,45.58,79907.0,30.799,30.887,30.7786,30.8735,79907.0
2018-06-28 11:00:00,45.59,45.62,45.42,45.53,113128.0,30.8802,30.9006,30.7651,30.8396,113128.0
2018-06-28 11:10:00,45.54,45.59,45.44,45.59,163102.0,30.8464,30.8802,30.7786,30.8802,163102.0
2018-06-28 11:20:00,45.59,45.66,45.52,45.64,93006.0,30.8802,30.9277,30.8328,30.9141,93006.0
2018-06-28 11:30:00,45.64,45.78,45.6,45.72,177340.0,30.9141,31.0089,30.887,30.9683,177340.0
2018-06-28 11:40:00,45.71,45.71,45.64,45.69,60185.0,30.9615,30.9615,30.9141,30.948,60185.0
2018-06-28 11:50:00,45.69,45.74,45.67,45.7,71446.0,30.948,30.9818,30.9344,30.9548,71446.0
2018-06-28 12:00:00,45.71,45.75,45.7,45.72,46867.0,30.9615,30.9886,30.9548,30.9683,46867.0
2018-06-28 12:10:00,45.71,45.72,45.66,45.67,31429.0,30.9615,30.9683,30.9277,30.9344,31429.0
2018-06-28 12:20:00,45.67,45.67,45.62,45.66,34972.0,30.9344,30.9344,30.9006,30.9277,34972.0
2018-06-28 12:30:00,45.66,45.67,45.63,45.66,31868.0,30.9277,30.9344,30.9073,30.9277,31868.0
2018-06-28 12:40:00,45.66,45.67,45.62,45.66,27499.0,30.9277,30.9344,30.9006,30.9277,27499.0
2018-06-28 12:50:00,45.67,45.74,45.67,45.73,49411.0,30.9344,30.9818,30.9344,30.9751,49411.0
2018-06-28 13:00:00,45.73,45.79,45.72,45.79,48114.0,30.9751,31.0157,30.9683,31.0157,48114.0
2018-06-28 13:10:00,45.79,45.82,45.78,45.8,45705.0,31.0157,31.036,31.0089,31.0225,45705.0
2018-06-28 13:20:00,45.8,45.84,45.79,45.81,39061.0,31.0225,31.0496,31.0157,31.0293,39061.0
2018-06-28 13:30:00,45.81,45.83,45.76,45.77,44175.0,31.0293,31.0428,30.9954,31.0022,44175.0
2018-06-28 13:40:00,45.78,45.83,45.76,45.77,23757.0,31.0089,31.0428,30.9954,31.0022,23757.0
2018-06-28 13:50:00,45.77,45.84,45.77,45.82,30669.0,31.0022,31.0496,31.0022,31.036,30669.0
2018-06-28 14:00:00,45.82,45.82,45.77,45.78,36846.0,31.036,31.036,31.0022,31.0089,36846.0
2018-06-28 14:10:00,45.77,45.79,45.75,45.79,55125.0,31.0022,31.0157,30.9886,31.0157,55125.0
2018-06-28 14:20:00,45.79,45.83,45.78,45.8,77058.0,31.0157,31.0428,31.0089,31.0225,77058.0
2018-06-28 14:30:00,45.79,45.8,45.74,45.75,34485.0,31.0157,31.0225,30.9818,30.9886,34485.0
2018-06-28 14:40:00,45.75,45.78,45.72,45.78,25858.0,30.9886,31.0089,30.9683,31.0089,25858.0
2018-06-28 14:50:00,45.78,45.84,45.77,45.84,44376.0,31.0089,31.0496,31.0022,31.0496,44376.0
2018-06-28 15:00:00,45.84,45.84,45.79,45.81,52864.0,31.0496,31.0496,31.0157,31.0293,52864.0
2018-06-28 15:10:00,45.8,45.81,45.77,45.78,44243.0,31.0225,31.0293,31.0022,31.0089,44243.0
2018-06-28 15:20:00,45.78,45.78,45.7,45.7,46612.0,31.0089,31.0089,30.9548,30.9548,46612.0
2018-06-28 15:30:00,45.71,45.71,45.66,45.69,109899.0,30.9615,30.9615,30.9277,30.948,109899.0
2018-06-28 15:40:00,45.7,45.72,45.67,45.7,93680.0,30.9548,30.9683,30.9344,30.9548,93680.0
2018-06-28 15:50:00,45.69,45.69,45.65,45.68,134468.0,30.948,30.948,30.9209,30.9412,134468.0
2018-06-29 09:30:00,45.75,46.0,45.75,45.93,369894.0,30.9886,31.158,30.9886,31.1105,369894.0
2018-06-29 09:40:00,45.93,46.09,45.89,46.05,183054.0,31.1105,31.2189,31.0835,31.1918,183054.0
2018-06-29 09:50:00,46.06,46.14,46.03,46.03,194616.0,31.1986,31.2528,31.1783,31.1783,194616.0
2018-06-29 10:00:00,46.03,46.09,46.0,46.04,84458.0,31.1783,31.2189,31.158,31.1851,84458.0
2018-06-29 10:10:00,46.04,46.09,46.0,46.04,99380.0,31.1851,31.2189,31.158,31.1851,99380.0
2018-06-29 10:20:00,46.05,46.11,46.0,46.06,157182.0,31.1918,31.2325,31.158,31.1986,157182.0
2018-06-29 10:30:00,46.06,46.1,46.03,46.03,83342.0,31.1986,31.2257,31.1783,31.1783,83342.0
2018-06-29 10:40:00,46.03,46.04,45.96,46.03,92288.0,31.1783,31.1851,31.1309,31.1783,92288.0
2018-06-29 10:50:00,46.02,46.1,45.98,46.1,84089.0,31.1715,31.2257,31.1444,31.2257,84089.0
2018-06-29 11:00:00,46.1,46.11,45.99,46.08,72425.0,31.2257,31.2325,31.1512,31.2121,72425.0
2018-06-29 11:10:00,46.08,46.13,46.07,46.1,138313.0,31.2121,31.246,31.2054,31.2257,138313.0
2018-06-29 11:20:00,46.09,46.1,45.93,46.03,91771.0,31.2189,31.2257,31.1105,31.1783,91771.0
2018-06-29 11:30:00,46.04,46.04,45.83,45.84,276908.0,31.1851,31.1851,31.0428,31.0496,276908.0
2018-06-29 11:40:00,45.84,45.87,45.81,45.87,65784.0,31.0496,31.0699,31.0293,31.0699,65784.0
2018-06-29 11:50:00,45.88,45.88,45.81,45.84,90599.0,31.0767,31.0767,31.0293,31.0496,90599.0
2018-06-29 12:00:00,45.84,45.88,45.82,45.82,93942.0,31.0496,31.0767,31.036,31.036,93942.0
2018-06-29 12:10:00,45.83,45.83,45.79,45.81,63987.0,31.0428,31.0428,31.0157,31.0293,63987.0
2018-06-29 12:20:00,45.8,45.81,45.77,45.79,28992.0,31.0225,31.0293,31.0022,31.0157,28992.0
2018-06-29 12:30:00,45.78,45.87,45.78,45.87,234255.0,31.0089,31.0699,31.0089,31.0699,234255.0
2018-06-29 12:40:00,45.86,45.87,45.75,45.8,113692.0,31.0631,31.0699,30.9886,31.0225,113692.0
2018-06-29 12:50:00,45.8,45.81,45.77,45.79,73675.0,31.0225,31.0293,31.0022,31.0157,73675.0
2018-06-29 13:00:00,45.8,45.82,45.78,45.8,56259.0,31.0225,31.036,31.0089,31.0225,56259.0
2018-06-29 13:10:00,45.79,45.81,45.77,45.78,62485.0,31.0157,31.0293,31.0022,31.0089,62485.0
2018-06-29 13:20:00,45.78,45.8,45.77,45.79,45686.0,31.0089,31.0225,31.0022,31.0157,45686.0
2018-06-29 13:30:00,45.78,45.8,45.78,45.8,24769.0,31.0089,31.0225,31.0089,31.0225,24769.0
2018-06-29 13:40:00,45.8,45.83,45.77,45.78,49592.0,31.0225,31.0428,31.0022,31.0089,49592.0
2018-06-29 13:50:00,45.79,45.8,45.76,45.77,34240.0,31.0157,31.0225,30.9954,31.0022,34240.0
2018-06-29 14:00:00,45.77,45.8,45.76,45.79,59217.0,31.0022,31.0225,30.9954,31.0157,59217.0
2018-06-29 14:10:00,45.8,45.81,45.77,45.78,69909.0,31.0225,31.0293,31.0022,31.0089,69909.0
2018-06-29 14:20:00,45.79,45.81,45.78,45.78,54525.0,31.0157,31.0293,31.0089,31.0089,54525.0
2018-06-29 14:30:00,45.78,45.81,45.78,45.78,32499.0,31.0089,31.0293,31.0089,31.0089,32499.0
2018-06-29 14:40:00,45.79,45.81,45.76,45.8,21695.0,31.0157,31.0293,30.9954,31.0225,21695.0
2018-06-29 14:50:00,45.8,45.8,45.78,45.8,80469.0,31.0225,31.0225,31.0089,31.0225,80469.0
2018-06-29 15:00:00,45.8,45.8,45.76,45.76,37979.0,31.0225,31.0225,30.9954,30.9954,37979.0
2018-06-29 15:10:00,45.77,45.77,45.75,45.76,21896.0,31.0022,31.0022,30.9886,30.9954,21896.0
2018-06-29 15:20:00,45.76,45.79,45.73,45.76,68500.0,30.9954,31.0157,30.9751,30.9954,68500.0
2018-06-29 15:30:00,45.75,45.76,45.7,45.71,91492.0,30.9886,30.9954,30.9548,30.9615,91492.0
2018-06-29 15:40:00,45.71,45.72,45.67,45.69,89524.0,30.9615,30.9683,30.9344,30.948,89524.0
2018-06-29 15:50:00,45.69,45.73,45.65,45.67,216424.0,30.948,30.9751,30.9209,30.9344,216424.0
2018-07-02 09:30:00,45.28,45.29,45.08,45.11,382244.0,30.6703,30.677,30.5348,30.5551,382244.0
2018-07-02 09:40:00,45.11,45.13,44.95,45.09,278938.0,30.5551,30.5687,30.4467,30.5416,278938.0
2018-07-02 09:50:00,45.09,45.2,45.04,45.2,157689.0,30.5416,30.6161,30.5077,30.6161,157689.0
2018-07-02 10:00:00,45.19,45.28,45.12,45.15,165268.0,30.6093,30.6703,30.5619,30.5822,165268.0
2018-07-02 10:10:00,45.16,45.17,45.07,45.15,126010.0,30.589,30.5958,30.528,30.5822,126010.0
2018-07-02 10:20:00,45.15,45.27,45.12,45.25,153130.0,30.5822,30.6635,30.5619,30.6499,153130.0
2018-07-02 10:30:00,45.25,45.32,45.2,45.24,155198.0,30.6499,30.6974,30.6161,30.6432,155198.0
2018-07-02 10:40:00,45.24,45.26,45.12,45.18,91798.0,30.6432,30.6567,30.5619,30.6025,91798.0
2018-07-02 10:50:00,45.17,45.28,45.17,45.23,119461.0,30.5958,30.6703,30.5958,30.6364,119461.0
2018-07-02 11:00:00,45.23,45.33,45.23,45.26,67188.0,30.6364,30.7041,30.6364,30.6567,67188.0
2018-07-02 11:10:00,45.27,45.28,45.17,45.2,69830.0,30.6635,30.6703,30.5958,30.6161,69830.0
2018-07-02 11:20:00,45.19,45.2,45.11,45.15,84097.0,30.6093,30.6161,30.5551,30.5822,84097.0
2018-07-02 11:30:00,45.14,45.17,45.09,45.11,94697.0,30.5754,30.5958,30.5416,30.5551,94697.0
2018-07-02 11:40:00,45.11,45.18,45.1,45.18,54239.0,30.5551,30.6025,30.5483,30.6025,54239.0
2018-07-02 11:50:00,45.17,45.22,45.16,45.2,34048.0,30.5958,30.6296,30.589,30.6161,34048.0
2018-07-02 12:00:00,45.21,45.21,45.17,45.19,32810.0,30.6229,30.6229,30.5958,30.6093,32810.0
2018-07-02 12:10:00,45.19,45.2,45.15,45.16,28854.0,30.6093,30.6161,30.5822,30.589,28854.0
2018-07-02 12:20:00,45.16,45.19,45.13,45.19,34589.0,30.589,30.6093,30.5687,30.6093,34589.0
2018-07-02 12:30:00,45.18,45.2,45.16,45.19,23437.0,30.6025,30.6161,30.589,30.6093,23437.0
2018-07-02 12:40:00,45.2,45.21,45.17,45.19,33361.0,30.6161,30.6229,30.5958,30.6093,33361.0
2018-07-02 12:50:00,45.19,45.22,45.17,45.22,59172.0,30.6093,30.6296,30.5958,30.6296,59172.0
2018-07-02 13:00:00,45.22,45.25,45.16,45.18,49046.0,30.6296,30.6499,30.589,30.6025,49046.0
2018-07-02 13:10:00,45.18,45.18,45.09,45.13,35795.0,30.6025,30.6025,30.5416,30.5687,35795.0
2018-07-02 13:20:00,45.12,45.17,45.12,45.14,78842.0,30.5619,30.5958,30.5619,30.5754,78842.0
2018-07-02 13:30:00,45.14,45.19,45.06,45.09,114273.0,30.5754,30.6093,30.5213,30.5416,114273.0
2018-07-02 13:40:00,45.09,45.15,45.08,45.15,134123.0,30.5416,30.5822,30.5348,30.5822,134123.0
2018-07-02 13:50:00,45.16,45.21,45.14,45.15,38274.0,30.589,30.6229,30.5754,30.5822,38274.0
2018-07-02 14:00:00,45.15,45.16,45.07,45.08,80078.0,30.5822,30.589,30.528,30.5348,80078.0
2018-07-02 14:10:00,45.08,45.19,45.06,45.16,131033.0,30.5348,30.6093,30.5213,30.589,131033.0
2018-07-02 14:20:00,45.16,45.21,45.15,45.21,70679.0,30.589,30.6229,30.5822,30.6229,70679.0
2018-07-02 14:30:00,45.21,45.23,45.16,45.16,33518.0,30.6229,30.6364,30.589,30.589,33518.0
2018-07-02 14:40:00,45.16,45.21,45.16,45.21,24713.0,30.589,30.6229,30.589,30.6229,24713.0
2018-07-02 14:50:00,45.2,45.21,45.16,45.18,57670.0,30.6161,30.6229,30.589,30.6025,57670.0
2018-07-02 15:00:00,45.18,45.2,45.16,45.19,34204.0,30.6025,30.6161,30.589,30.6093,34204.0
2018-07-02 15:10:00,45.19,45.22,45.17,45.22,43742.0,30.6093,30.6296,30.5958,30.6296,43742.0
2018-07-02 15:20:00,45.22,45.28,45.2,45.27,151542.0,30.6296,30.6703,30.6161,30.6635,151542.0
2018-07-02 15:30:00,45.28,45.28,45.22,45.26,53475.0,30.6703,30.6703,30.6296,30.6567,53475.0
2018-07-02 15:40:00,45.26,45.26,45.18,45.23,135067.0,30.6567,30.6567,30.6025,30.6364,135067.0
2018-07-02 15:50:00,45.23,45.27,45.18,45.2,256141.0,30.6364,30.6635,30.6025,30.6161,256141.0
2018-07-03 09:30:00,46.07,46.3,46.06,46.22,490653.0,31.2054,31.3612,31.1986,31.307,490653.0
2018-07-03 09:40:00,46.21,46.46,46.21,46.41,253512.0,31.3002,31.4695,31.3002,31.4357,253512.0
2018-07-03 09:50:00,46.41,46.48,46.27,46.28,215890.0,31.4357,31.4831,31.3408,31.3476,215890.0
2018-07-03 10:00:00,46.29,46.29,46.13,46.21,152682.0,31.3544,31.3544,31.246,31.3002,152682.0
2018-07-03 10:10:00,46.21,46.22,45.95,46.01,175734.0,31.3002,31.307,31.1241,31.1647,175734.0
2018-07-03 10:20:00,46.01,46.17,46.0,46.06,199274.0,31.1647,31.2731,31.158,31.1986,199274.0
2018-07-03 10:30:00,46.06,46.09,46.01,46.06,78779.0,31.1986,31.2189,31.1647,31.1986,78779.0
2018-07-03 10:40:00,46.07,46.08,45.88,45.91,159492.0,31.2054,31.2121,31.0767,31.097,159492.0
2018-07-03 10:50:00,45.89,45.97,45.86,45.86,120454.0,31.0835,31.1376,31.0631,31.0631,120454.0
2018-07-03 11:00:00,45.88,45.95,45.87,45.92,71000.0,31.0767,31.1241,31.0699,31.1038,71000.0
2018-07-03 11:10:00,45.92,45.98,45.9,45.96,111145.0,31.1038,31.1444,31.0902,31.1309,111145.0
2018-07-03 11:20:00,45.96,45.96,45.83,45.84,92167.0,31.1309,31.1309,31.0428,31.0496,92167.0
2018-07-03 11:30:00,45.84,45.97,45.83,45.93,122515.0,31.0496,31.1376,31.0428,31.1105,122515.0
2018-07-03 11:40:00,45.93,45.99,45.93,45.99,68605.0,31.1105,31.1512,31.1105,31.1512,68605.0
2018-07-03 11:50:00,45.98,46.05,45.96,46.04,63866.0,31.1444,31.1918,31.1309,31.1851,63866.0
2018-07-03 12:00:00,46.04,46.1,45.97,46.0,63901.0,31.1851,31.2257,31.1376,31.158,63901.0
2018-07-03 12:10:00,46.0,46.02,45.97,46.0,71585.0,31.158,31.1715,31.1376,31.158,71585.0
2018-07-03 12:20:00,46.0,46.03,45.96,45.97,47407.0,31.158,31.1783,31.1309,31.1376,47407.0
2018-07-03 12:30:00,45.96,45.98,45.85,45.86,91014.0,31.1309,31.1444,31.0564,31.0631,91014.0
2018-07-03 12:40:00,45.86,45.88,45.84,45.88,114511.0,31.0631,31.0767,31.0496,31.0767,114511.0
2018-07-03 12:50:00,45.87,45.94,45.83,45.93,181399.0,31.0699,31.1173,31.0428,31.1105,181399.0
2018-07-05 09:30:00,46.33,46.4,46.26,46.3,353187.0,31.3815,31.4289,31.3341,31.3612,353187.0
2018-07-05 09:40:00,46.3,46.34,46.21,46.22,124112.0,31.3612,31.3883,31.3002,31.307,124112.0
2018-07-05 09:50:00,46.23,46.26,46.16,46.17,157366.0,31.3137,31.3341,31.2663,31.2731,157366.0
2018-07-05 10:00:00,46.17,46.26,46.14,46.25,165207.0,31.2731,31.3341,31.2528,31.3273,165207.0
2018-07-05 10:10:00,46.25,46.26,46.13,46.19,318442.0,31.3273,31.3341,31.246,31.2867,318442.0
2018-07-05 10:20:00,46.19,46.2,46.07,46.09,160352.0,31.2867,31.2934,31.2054,31.2189,160352.0
2018-07-05 10:30:00,46.09,46.17,46.08,46.09,143877.0,31.2189,31.2731,31.2121,31.2189,143877.0
2018-07-05 10:40:00,46.09,46.25,46.09,46.24,155069.0,31.2189,31.3273,31.2189,31.3205,155069.0
2018-07-05 10:50:00,46.23,46.24,46.09,46.1,131227.0,31.3137,31.3205,31.2189,31.2257,131227.0
2018-07-05 11:00:00,46.1,46.1,45.94,46.01,262401.0,31.2257,31.2257,31.1173,31.1647,262401.0
2018-07-05 11:10:00,46.01,46.08,45.94,46.08,115240.0,31.1647,31.2121,31.1173,31.2121,115240.0
2018-07-05 11:20:00,46.09,46.17,46.06,46.11,91416.0,31.2189,31.2731,31.1986,31.2325,91416.0
2018-07-05 11:30:00,46.1,46.16,46.09,46.13,101839.0,31.2257,31.2663,31.2189,31.246,101839.0
2018-07-05 11:40:00,46.13,46.18,46.12,46.16,59793.0,31.246,31.2799,31.2392,31.2663,59793.0
2018-07-05 11:50:00,46.16,46.19,46.14,46.15,61639.0,31.2663,31.2867,31.2528,31.2596,61639.0
2018-07-05 12:00:00,46.16,46.23,46.15,46.18,53668.0,31.2663,31.3137,31.2596,31.2799,53668.0
2018-07-05 12:10:00,46.18,46.18,46.1,46.13,57144.0,31.2799,31.2799,31.2257,31.246,57144.0
2018-07-05 12:20:00,46.13,46.14,46.07,46.07,59477.0,31.246,31.2528,31.2054,31.2054,59477.0
2018-07-05 12:30:00,46.07,46.08,46.01,46.02,75416.0,31.2054,31.2121,31.1647,31.1715,75416.0
2018-07-05 12:40:00,46.01,46.03,45.97,45.99,64244.0,31.1647,31.1783,31.1376,31.1512,64244.0
2018-07-05 12:50:00,45.99,46.04,45.97,46.04,72908.0,31.1512,31.1851,31.1376,31.1851,72908.0
2018-07-05 13:00:00,46.04,46.06,46.03,46.05,53706.0,31.1851,31.1986,31.1783,31.1918,53706.0
2018-07-05 13:10:00,46.05,46.07,46.03,46.04,39182.0,31.1918,31.2054,31.1783,31.1851,39182.0
2018-07-05 13:20:00,46.04,46.04,46.0,46.0,41221.0,31.1851,31.1851,31.158,31.158,41221.0
2018-07-05 13:30:00,46.01,46.01,45.97,45.98,47826.0,31.1647,31.1647,31.1376,31.1444,47826.0
2018-07-05 13:40:00,45.98,46.04,45.96,46.02,59290.0,31.1444,31.1851,31.1309,31.1715,59290.0
2018-07-05 13:50:00,46.03,46.03,45.99,45.99,32066.0,31.1783,31.1783,31.1512,31.1512,32066.0
2018-07-05 14:00:00,45.99,46.06,45.91,45.91,54189.0,31.1512,31.1986,31.097,31.097,54189.0
2018-07-05 14:10:00,45.91,45.95,45.84,45.95,104580.0,31.097,31.1241,31.0496,31.1241,104580.0
2018-07-05 14:20:00,45.95,45.98,45.89,45.98,50984.0,31.1241,31.1444,31.0835,31.1444,50984.0
2018-07-05 14:30:00,45.98,45.98,45.89,45.89,39435.0,31.1444,31.1444,31.0835,31.0835,39435.0
2018-07-05 14:40:00,45.89,45.94,45.89,45.93,67733.0,31.0835,31.1173,31.0835,31.1105,67733.0
2018-07-05 14:50:00,45.93,45.96,45.9,45.96,57210.0,31.1105,31.1309,31.0902,31.1309,57210.0
2018-07-05 15:00:00,45.96,46.03,45.95,45.98,94370.0,31.1309,31.1783,31.1241,31.1444,94370.0
2018-07-05 15:10:00,45.99,45.99,45.95,45.95,59548.0,31.1512,31.1512,31.1241,31.1241,59548.0
2018-07-05 15:20:00,45.95,45.97,45.94,45.96,83823.0,31.1241,31.1376,31.1173,31.1309,83823.0
2018-07-05 15:30:00,45.96,46.01,45.93,46.01,155495.0,31.1309,31.1647,31.1105,31.1647,155495.0
2018-07-05 15:40:00,46.01,46.03,45.97,46.0,213926.0,31.1647,31.1783,31.1376,31.158,213926.0
2018-07-05 15:50:00,46.0,46.06,45.97,46.0,274573.0,31.158,31.1986,31.1376,31.158,274573.0
2018-07-06 09:30:00,45.64,45.73,45.56,45.69,207629.0,30.9141,30.9751,30.8599,30.948,207629.0
2018-07-06 09:40:00,45.69,45.75,45.65,45.69,84694.0,30.948,30.9886,30.9209,30.948,84694.0
2018-07-06 09:50:00,45.68,45.85,45.67,45.84,75265.0,30.9412,31.0564,30.9344,31.0496,75265.0
2018-07-06 10:00:00,45.84,45.94,45.78,45.93,95300.0,31.0496,31.1173,31.0089,31.1105,95300.0
2018-07-06 10:10:00,45.93,46.02,45.92,45.96,125796.0,31.1105,31.1715,31.1038,31.1309,125796.0
2018-07-06 10:20:00,45.97,45.99,45.91,45.97,34134.0,31.1376,31.1512,31.097,31.1376,34134.0
2018-07-06 10:30:00,45.97,46.01,45.94,45.97,48191.0,31.1376,31.1647,31.1173,31.1376,48191.0
2018-07-06 10:40:00,45.97,46.04,45.96,45.99,59798.0,31.1376,31.1851,31.1309,31.1512,59798.0
2018-07-06 10:50:00,45.99,46.03,45.95,46.02,49092.0,31.1512,31.1783,31.1241,31.1715,49092.0
2018-07-06 11:00:00,46.02,46.04,45.95,46.03,62508.0,31.1715,31.1851,31.1241,31.1783,62508.0
2018-07-06 11:10:00,46.02,46.05,45.99,46.01,40851.0,31.1715,31.1918,31.1512,31.1647,40851.0
2018-07-06 11:20:00,46.02,46.05,45.98,46.03,47957.0,31.1715,31.1918,31.1444,31.1783,47957.0
2018-07-06 11:30:00,46.03,46.11,46.03,46.08,138383.0,31.1783,31.2325,31.1783,31.2121,138383.0
2018-07-06 11:40:00,46.08,46.1,46.05,46.06,23931.0,31.2121,31.2257,31.1918,31.1986,23931.0
2018-07-06 11:50:00,46.06,46.06,45.98,46.0,33966.0,31.1986,31.1986,31.1444,31.158,33966.0
2018-07-06 12:00:00,46.0,46.02,45.99,46.02,36943.0,31.158,31.1715,31.1512,31.1715,36943.0
2018-07-06 12:10:00,46.02,46.03,45.98,46.0,24584.0,31.1715,31.1783,31.1444,31.158,24584.0
2018-07-06 12:20:00,46.0,46.03,45.97,46.02,19087.0,31.158,31.1783,31.1376,31.1715,19087.0
2018-07-06 12:30:00,46.03,46.04,46.0,46.02,29742.0,31.1783,31.1851,31.158,31.1715,29742.0
2018-07-06 12:40:00,46.02,46.05,46.01,46.04,34775.0,31.1715,31.1918,31.1647,31.1851,34775.0
2018-07-06 12:50:00,46.05,46.06,46.0,46.01,27660.0,31.1918,31.1986,31.158,31.1647,27660.0
2018-07-06 13:00:00,46.02,46.04,46.01,46.02,22833.0,31.1715,31.1851,31.1647,31.1715,22833.0
2018-07-06 13:10:00,46.02,46.03,46.0,46.03,28821.0,31.1715,31.1783,31.158,31.1783,28821.0
2018-07-06 13:20:00,46.03,46.06,46.03,46.06,26216.0,31.1783,31.1986,31.1783,31.1986,26216.0
2018-07-06 13:30:00,46.06,46.08,46.06,46.08,20907.0,31.1986,31.2121,31.1986,31.2121,20907.0
2018-07-06 13:40:00,46.07,46.09,46.06,46.08,20702.0,31.2054,31.2189,31.1986,31.2121,20702.0
2018-07-06 13:50:00,46.08,46.09,46.05,46.08,21047.0,31.2121,31.2189,31.1918,31.2121,21047.0
2018-07-06 14:00:00,46.08,46.09,46.06,46.08,29974.0,31.2121,31.2189,31.1986,31.2121,29974.0
2018-07-06 14:10:00,46.08,46.09,46.06,46.06,27675.0,31.2121,31.2189,31.1986,31.1986,27675.0
2018-07-06 14:20:00,46.07,46.11,46.06,46.1,51459.0,31.2054,31.2325,31.1986,31.2257,51459.0
2018-07-06 14:30:00,46.09,46.11,46.06,46.07,108155.0,31.2189,31.2325,31.1986,31.2054,108155.0
2018-07-06 14:40:00,46.06,46.08,46.03,46.05,76769.0,31.1986,31.2121,31.1783,31.1918,76769.0
2018-07-06 14:50:00,46.05,46.08,46.02,46.05,51856.0,31.1918,31.2121,31.1715,31.1918,51856.0
2018-07-06 15:00:00,46.05,46.07,46.04,46.04,30792.0,31.1918,31.2054,31.1851,31.1851,30792.0
2018-07-06 15:10:00,46.05,46.06,46.03,46.04,45381.0,31.1918,31.1986,31.1783,31.1851,45381.0
2018-07-06 15:20:00,46.05,46.06,46.01,46.04,57011.0,31.1918,31.1986,31.1647,31.1851,57011.0
2018-07-06 15:30:00,46.04,46.04,45.97,46.02,146590.0,31.1851,31.1851,31.1376,31.1715,146590.0
2018-07-06 15:40:00,46.02,46.02,45.92,45.94,109060.0,31.1715,31.1715,31.1038,31.1173,109060.0
2018-07-06 15:50:00,45.92,45.98,45.92,45.94,225000.0,31.1038,31.1444,31.1038,31.1173,225000.0
2018-07-09 09:30:00,46.06,46.33,46.06,46.33,407919.0,31.1986,31.3815,31.1986,31.3815,407919.0
2018-07-09 09:40:00,46.32,46.33,46.19,46.27,230605.0,31.3747,31.3815,31.2867,31.3408,230605.0
2018-07-09 09:50:00,46.27,46.35,46.2,46.3,143084.0,31.3408,31.395,31.2934,31.3612,143084.0
2018-07-09 10:00:00,46.31,46.33,46.12,46.16,148433.0,31.3679,31.3815,31.2392,31.2663,148433.0
2018-07-09 10:10:00,46.16,46.24,46.12,46.21,131877.0,31.2663,31.3205,31.2392,31.3002,131877.0
2018-07-09 10:20:00,46.22,46.3,46.18,46.2,169705.0,31.307,31.3612,31.2799,31.2934,169705.0
2018-07-09 10:30:00,46.19,46.37,46.18,46.33,158761.0,31.2867,31.4086,31.2799,31.3815,158761.0
2018-07-09 10:40:00,46.34,46.46,46.33,46.45,125579.0,31.3883,31.4695,31.3815,31.4628,125579.0
2018-07-09 10:50:00,46.46,46.49,46.39,46.49,148971.0,31.4695,31.4899,31.4221,31.4899,148971.0
2018-07-09 11:00:00,46.48,46.57,46.48,46.53,155725.0,31.4831,31.544,31.4831,31.517,155725.0
2018-07-09 11:10:00,46.54,46.57,46.45,46.47,84771.0,31.5237,31.544,31.4628,31.4763,84771.0
2018-07-09 11:20:00,46.47,46.53,46.41,46.45,94364.0,31.4763,31.517,31.4357,31.4628,94364.0
2018-07-09 11:30:00,46.45,46.49,46.4,46.42,63253.0,31.4628,31.4899,31.4289,31.4424,63253.0
2018-07-09 11:40:00,46.43,46.43,46.39,46.39,45368.0,31.4492,31.4492,31.4221,31.4221,45368.0
2018-07-09 11:50:00,46.38,46.39,46.33,46.34,95990.0,31.4154,31.4221,31.3815,31.3883,95990.0
2018-07-09 12:00:00,46.34,46.43,46.32,46.43,45487.0,31.3883,31.4492,31.3747,31.4492,45487.0
2018-07-09 12:10:00,46.42,46.44,46.4,46.41,35238.0,31.4424,31.456,31.4289,31.4357,35238.0
2018-07-09 12:20:00,46.4,46.42,46.37,46.38,35016.0,31.4289,31.4424,31.4086,31.4154,35016.0
2018-07-09 12:30:00,46.38,46.43,46.38,46.43,28847.0,31.4154,31.4492,31.4154,31.4492,28847.0
2018-07-09 12:40:00,46.43,46.45,46.41,46.44,41193.0,31.4492,31.4628,31.4357,31.456,41193.0
2018-07-09 12:50:00,46.44,46.5,46.44,46.48,69808.0,31.456,31.4966,31.456,31.4831,69808.0
2018-07-09 13:00:00,46.49,46.49,46.43,46.43,31249.0,31.4899,31.4899,31.4492,31.4492,31249.0
2018-07-09 13:10:00,46.43,46.46,46.41,46.46,122673.0,31.4492,31.4695,31.4357,31.4695,122673.0
2018-07-09 13:20:00,46.47,46.47,46.44,46.44,81738.0,31.4763,31.4763,31.456,31.456,81738.0
2018-07-09 13:30:00,46.45,46.46,46.39,46.39,42189.0,31.4628,31.4695,31.4221,31.4221,42189.0
2018-07-09 13:40:00,46.39,46.48,46.39,46.47,54734.0,31.4221,31.4831,31.4221,31.4763,54734.0
2018-07-09 13:50:00,46.48,46.5,46.48,46.49,31540.0,31.4831,31.4966,31.4831,31.4899,31540.0
2018-07-09 14:00:00,46.49,46.52,46.48,46.51,57818.0,31.4899,31.5102,31.4831,31.5034,57818.0
2018-07-09 14:10:00,46.52,46.54,46.51,46.54,37027.0,31.5102,31.5237,31.5034,31.5237,37027.0
2018-07-09 14:20:00,46.54,46.6,46.53,46.58,74084.0,31.5237,31.5644,31.517,31.5508,74084.0
2018-07-09 14:30:00,46.58,46.59,46.53,46.56,46968.0,31.5508,31.5576,31.517,31.5373,46968.0
2018-07-09 14:40:00,46.55,46.6,46.55,46.57,41667.0,31.5305,31.5644,31.5305,31.544,41667.0
2018-07-09 14:50:00,46.58,46.59,46.56,46.58,31858.0,31.5508,31.5576,31.5373,31.5508,31858.0
2018-07-09 15:00:00,46.58,46.59,46.56,46.59,73961.0,31.5508,31.5576,31.5373,31.5576,73961.0
2018-07-09 15:10:00,46.59,46.59,46.53,46.56,99115.0,31.5576,31.5576,31.517,31.5373,99115.0
2018-07-09 15:20:00,46.55,46.57,46.52,46.52,84907.0,31.5305,31.544,31.5102,31.5102,84907.0
2018-07-09 15:30:00,46.53,46.55,46.5,46.52,54939.0,31.517,31.5305,31.4966,31.5102,54939.0
2018-07-09 15:40:00,46.51,46.53,46.49,46.53,105435.0,31.5034,31.517,31.4899,31.517,105435.0
2018-07-09 15:50:00,46.52,46.61,46.5,46.59,310569.0,31.5102,31.5711,31.4966,31.5576,310569.0
2018-07-10 09:30:00,46.89,47.14,46.89,47.11,804790.0,31.7608,31.9301,31.7608,31.9098,804790.0
2018-07-10 09:40:00,47.11,47.18,47.03,47.15,257326.0,31.9098,31.9572,31.8556,31.9369,257326.0
2018-07-10 09:50:00,47.15,47.25,47.12,47.16,300702.0,31.9369,32.0046,31.9166,31.9437,300702.0
2018-07-10 10:00:00,47.15,47.16,47.03,47.1,225024.0,31.9369,31.9437,31.8556,31.903,225024.0
2018-07-10 10:10:00,47.09,47.12,47.06,47.09,118499.0,31.8963,31.9166,31.8759,31.8963,118499.0
2018-07-10 10:20:00,47.09,47.1,46.93,46.95,129972.0,31.8963,31.903,31.7879,31.8014,129972.0
2018-07-10 10:30:00,46.95,46.98,46.85,46.91,326699.0,31.8014,31.8218,31.7337,31.7743,326699.0
2018-07-10 10:40:00,46.91,47.04,46.91,47.03,367041.0,31.7743,31.8624,31.7743,31.8556,367041.0
2018-07-10 10:50:00,47.03,47.05,46.92,46.93,241674.0,31.8556,31.8692,31.7811,31.7879,241674.0
2018-07-10 11:00:00,46.95,47.04,46.94,47.0,304967.0,31.8014,31.8624,31.7947,31.8353,304967.0
2018-07-10 11:10:00,46.99,47.05,46.94,47.03,181350.0,31.8285,31.8692,31.7947,31.8556,181350.0
2018-07-10 11:20:00,47.03,47.07,47.0,47.04,138133.0,31.8556,31.8827,31.8353,31.8624,138133.0
2018-07-10 11:30:00,47.04,47.06,46.94,47.0,228882.0,31.8624,31.8759,31.7947,31.8353,228882.0
2018-07-10 11:40:00,47.0,47.05,46.99,47.0,96939.0,31.8353,31.8692,31.8285,31.8353,96939.0
2018-07-10 11:50:00,47.0,47.01,46.92,46.97,103173.0,31.8353,31.8421,31.7811,31.815,103173.0
2018-07-10 12:00:00,46.96,46.97,46.9,46.95,57629.0,31.8082,31.815,31.7676,31.8014,57629.0
2018-07-10 12:10:00,46.95,46.98,46.94,46.96,64174.0,31.8014,31.8218,31.7947,31.8082,64174.0
2018-07-10 12:20:00,46.95,47.0,46.91,46.97,70349.0,31.8014,31.8353,31.7743,31.815,70349.0
2018-07-10 12:30:00,46.98,47.02,46.95,46.97,194849.0,31.8218,31.8489,31.8014,31.815,194849.0
2018-07-10 12:40:00,46.96,47.0,46.89,46.91,281710.0,31.8082,31.8353,31.7608,31.7743,281710.0
2018-07-10 12:50:00,46.91,46.97,46.9,46.95,50065.0,31.7743,31.815,31.7676,31.8014,50065.0
2018-07-10 13:00:00,46.96,46.99,46.94,46.94,73764.0,31.8082,31.8285,31.7947,31.7947,73764.0
2018-07-10 13:10:00,46.94,46.98,46.91,46.93,61243.0,31.7947,31.8218,31.7743,31.7879,61243.0
2018-07-10 13:20:00,46.93,46.95,46.91,46.94,59607.0,31.7879,31.8014,31.7743,31.7947,59607.0
2018-07-10 13:30:00,46.93,46.95,46.92,46.92,55202.0,31.7879,31.8014,31.7811,31.7811,55202.0
2018-07-10 13:40:00,46.92,46.93,46.89,46.9,95811.0,31.7811,31.7879,31.7608,31.7676,95811.0
2018-07-10 13:50:00,46.91,46.97,46.91,46.96,45989.0,31.7743,31.815,31.7743,31.8082,45989.0
2018-07-10 14:00:00,46.97,47.02,46.96,47.02,56059.0,31.815,31.8489,31.8082,31.8489,56059.0
2018-07-10 14:10:00,47.02,47.04,47.0,47.03,56371.0,31.8489,31.8624,31.8353,31.8556,56371.0
2018-07-10 14:20:00,47.04,47.06,47.01,47.03,59300.0,31.8624,31.8759,31.8421,31.8556,59300.0
2018-07-10 14:30:00,47.03,47.04,47.0,47.01,47710.0,31.8556,31.8624,31.8353,31.8421,47710.0
2018-07-10 14:40:00,47.01,47.03,46.99,47.01,65420.0,31.8421,31.8556,31.8285,31.8421,65420.0
2018-07-10 14:50:00,47.01,47.05,47.0,47.04,80876.0,31.8421,31.8692,31.8353,31.8624,80876.0
2018-07-10 15:00:00,47.04,47.05,47.0,47.05,43660.0,31.8624,31.8692,31.8353,31.8692,43660.0
2018-07-10 15:10:00,47.04,47.05,47.01,47.01,73967.0,31.8624,31.8692,31.8421,31.8421,73967.0
2018-07-10 15:20:00,47.02,47.06,47.01,47.06,94574.0,31.8489,31.8759,31.8421,31.8759,94574.0
2018-07-10 15:30:00,47.05,47.09,47.05,47.07,89801.0,31.8692,31.8963,31.8692,31.8827,89801.0
2018-07-10 15:40:00,47.06,47.09,47.04,47.09,140328.0,31.8759,31.8963,31.8624,31.8963,140328.0
2018-07-10 15:50:00,47.09,47.1,47.05,47.05,464896.0,31.8963,31.903,31.8692,31.8692,464896.0
2018-07-11 09:30:00,45.7,45.86,45.7,45.78,781973.0,30.9548,31.0631,30.9548,31.0089,781973.0
2018-07-11 09:40:00,45.78,45.88,45.75,45.85,419308.0,31.0089,31.0767,30.9886,31.0564,419308.0
2018-07-11 09:50:00,45.85,45.94,45.83,45.89,343362.0,31.0564,31.1173,31.0428,31.0835,343362.0
2018-07-11 10:00:00,45.89,46.01,45.87,45.95,199897.0,31.0835,31.1647,31.0699,31.1241,199897.0
2018-07-11 10:10:00,45.95,45.95,45.78,45.81,251262.0,31.1241,31.1241,31.0089,31.0293,251262.0
2018-07-11 10:20:00,45.82,45.86,45.7,45.72,296183.0,31.036,31.0631,30.9548,30.9683,296183.0
2018-07-11 10:30:00,45.72,45.97,45.71,45.73,517491.0,30.9683,31.1376,30.9615,30.9751,517491.0
2018-07-11 10:40:00,45.73,45.73,45.53,45.55,287880.0,30.9751,30.9751,30.8396,30.8532,287880.0
2018-07-11 10:50:00,45.55,45.6,45.46,45.56,256886.0,30.8532,30.887,30.7922,30.8599,256886.0
2018-07-11 11:00:00,45.56,45.59,45.43,45.45,262592.0,30.8599,30.8802,30.7719,30.7854,262592.0
2018-07-11 11:10:00,45.44,45.44,45.35,45.35,288829.0,30.7786,30.7786,30.7177,30.7177,288829.0
2018-07-11 11:20:00,45.34,45.35,45.24,45.27,354592.0,30.7109,30.7177,30.6432,30.6635,354592.0
2018-07-11 11:30:00,45.28,45.39,45.27,45.3,212968.0,30.6703,30.7448,30.6635,30.6838,212968.0
2018-07-11 11:40:00,45.3,45.3,45.16,45.28,226255.0,30.6838,30.6838,30.589,30.6703,226255.0
2018-07-11 11:50:00,45.29,45.41,45.26,45.39,199258.0,30.677,30.7583,30.6567,30.7448,199258.0
2018-07-11 12:00:00,45.38,45.43,45.37,45.4,153696.0,30.738,30.7719,30.7312,30.7516,153696.0
2018-07-11 12:10:00,45.4,45.47,45.39,45.47,96418.0,30.7516,30.799,30.7448,30.799,96418.0
2018-07-11 12:20:00,45.46,45.49,45.45,45.49,146265.0,30.7922,30.8125,30.7854,30.8125,146265.0
2018-07-11 12:30:00,45.48,45.56,45.48,45.49,183275.0,30.8057,30.8599,30.8057,30.8125,183275.0
2018-07-11 12:40:00,45.49,45.5,45.43,45.47,96392.0,30.8125,30.8193,30.7719,30.799,96392.0
2018-07-11 12:50:00,45.47,45.47,45.38,45.38,150181.0,30.799,30.799,30.738,30.738,150181.0
2018-07-11 13:00:00,45.39,45.4,45.3,45.31,108762.0,30.7448,30.7516,30.6838,30.6906,108762.0
2018-07-11 13:10:00,45.3,45.31,45.28,45.3,153692.0,30.6838,30.6906,30.6703,30.6838,153692.0
2018-07-11 13:20:00,45.29,45.35,45.29,45.31,170864.0,30.677,30.7177,30.677,30.6906,170864.0
2018-07-11 13:30:00,45.3,45.35,45.3,45.3,237806.0,30.6838,30.7177,30.6838,30.6838,237806.0
2018-07-11 13:40:00,45.31,45.36,45.28,45.33,170973.0,30.6906,30.7245,30.6703,30.7041,170973.0
2018-07-11 13:50:00,45.34,45.34,45.26,45.26,160391.0,30.7109,30.7109,30.6567,30.6567,160391.0
2018-07-11 14:00:00,45.26,45.27,45.16,45.17,241525.0,30.6567,30.6635,30.589,30.5958,241525.0
2018-07-11 14:10:00,45.16,45.17,45.05,45.15,260387.0,30.589,30.5958,30.5145,30.5822,260387.0
2018-07-11 14:20:00,45.15,45.3,45.11,45.26,275142.0,30.5822,30.6838,30.5551,30.6567,275142.0
2018-07-11 14:30:00,45.26,45.36,45.24,45.32,218189.0,30.6567,30.7245,30.6432,30.6974,218189.0
2018-07-11 14:40:00,45.32,45.38,45.27,45.36,156109.0,30.6974,30.738,30.6635,30.7245,156109.0
2018-07-11 14:50:00,45.35,45.36,45.27,45.3,272729.0,30.7177,30.7245,30.6635,30.6838,272729.0
2018-07-11 15:00:00,45.29,45.32,45.25,45.27,266620.0,30.677,30.6974,30.6499,30.6635,266620.0
2018-07-11 15:10:00,45.27,45.29,45.15,45.19,249029.0,30.6635,30.677,30.5822,30.6093,249029.0
2018-07-11 15:20:00,45.19,45.2,45.11,45.13,224993.0,30.6093,30.6161,30.5551,30.5687,224993.0
2018-07-11 15:30:00,45.14,45.28,45.13,45.26,254344.0,30.5754,30.6703,30.5687,30.6567,254344.0
2018-07-11 15:40:00,45.26,45.29,45.26,45.26,328612.0,30.6567,30.677,30.6567,30.6567,328612.0
2018-07-11 15:50:00,45.26,45.27,45.12,45.14,1018447.0,30.6567,30.6635,30.5619,30.5754,1018447.0
2018-07-12 09:30:00,45.3,45.41,45.19,45.25,494825.0,30.6838,30.7583,30.6093,30.6499,494825.0
2018-07-12 09:40:00,45.25,45.33,45.09,45.32,337236.0,30.6499,30.7041,30.5416,30.6974,337236.0
2018-07-12 09:50:00,45.33,45.42,45.26,45.33,218119.0,30.7041,30.7651,30.6567,30.7041,218119.0
2018-07-12 10:00:00,45.34,45.42,45.33,45.38,184655.0,30.7109,30.7651,30.7041,30.738,184655.0
2018-07-12 10:10:00,45.38,45.38,45.21,45.3,229489.0,30.738,30.738,30.6229,30.6838,229489.0
2018-07-12 10:20:00,45.31,45.48,45.29,45.41,141923.0,30.6906,30.8057,30.677,30.7583,141923.0
2018-07-12 10:30:00,45.41,45.42,45.32,45.36,124166.0,30.7583,30.7651,30.6974,30.7245,124166.0
2018-07-12 10:40:00,45.36,45.36,45.23,45.3,130471.0,30.7245,30.7245,30.6364,30.6838,130471.0
2018-07-12 10:50:00,45.31,45.37,45.28,45.32,119754.0,30.6906,30.7312,30.6703,30.6974,119754.0
2018-07-12 11:00:00,45.32,45.4,45.3,45.34,102796.0,30.6974,30.7516,30.6838,30.7109,102796.0
2018-07-12 11:10:00,45.34,45.37,45.28,45.3,136611.0,30.7109,30.7312,30.6703,30.6838,136611.0
2018-07-12 11:20:00,45.3,45.42,45.26,45.38,132694.0,30.6838,30.7651,30.6567,30.738,132694.0
2018-07-12 11:30:00,45.38,45.38,45.3,45.33,224864.0,30.738,30.738,30.6838,30.7041,224864.0
2018-07-12 11:40:00,45.33,45.35,45.3,45.33,52424.0,30.7041,30.7177,30.6838,30.7041,52424.0
2018-07-12 11:50:00,45.33,45.4,45.33,45.38,46573.0,30.7041,30.7516,30.7041,30.738,46573.0
2018-07-12 12:00:00,45.38,45.4,45.34,45.38,74773.0,30.738,30.7516,30.7109,30.738,74773.0
2018-07-12 12:10:00,45.38,45.45,45.35,45.45,57192.0,30.738,30.7854,30.7177,30.7854,57192.0
2018-07-12 12:20:00,45.45,45.48,45.42,45.46,108746.0,30.7854,30.8057,30.7651,30.7922,108746.0
2018-07-12 12:30:00,45.45,45.45,45.41,45.41,49421.0,30.7854,30.7854,30.7583,30.7583,49421.0
2018-07-12 12:40:00,45.4,45.4,45.33,45.38,64563.0,30.7516,30.7516,30.7041,30.738,64563.0
2018-07-12 12:50:00,45.39,45.45,45.38,45.42,57337.0,30.7448,30.7854,30.738,30.7651,57337.0
2018-07-12 13:00:00,45.42,45.43,45.39,45.39,43892.0,30.7651,30.7719,30.7448,30.7448,43892.0
2018-07-12 13:10:00,45.4,45.4,45.37,45.4,25315.0,30.7516,30.7516,30.7312,30.7516,25315.0
2018-07-12 13:20:00,45.39,45.39,45.34,45.38,30276.0,30.7448,30.7448,30.7109,30.738,30276.0
2018-07-12 13:30:00,45.38,45.41,45.37,45.41,31369.0,30.738,30.7583,30.7312,30.7583,31369.0
2018-07-12 13:40:00,45.41,45.47,45.4,45.46,54926.0,30.7583,30.799,30.7516,30.7922,54926.0
2018-07-12 13:50:00,45.45,45.46,45.4,45.46,53491.0,30.7854,30.7922,30.7516,30.7922,53491.0
2018-07-12 14:00:00,45.45,45.49,45.45,45.46,69812.0,30.7854,30.8125,30.7854,30.7922,69812.0
2018-07-12 14:10:00,45.47,45.47,45.39,45.42,79685.0,30.799,30.799,30.7448,30.7651,79685.0
2018-07-12 14:20:00,45.42,45.43,45.39,45.4,65687.0,30.7651,30.7719,30.7448,30.7516,65687.0
2018-07-12 14:30:00,45.39,45.44,45.38,45.42,52585.0,30.7448,30.7786,30.738,30.7651,52585.0
2018-07-12 14:40:00,45.43,45.43,45.32,45.35,87997.0,30.7719,30.7719,30.6974,30.7177,87997.0
2018-07-12 14:50:00,45.34,45.4,45.34,45.39,71431.0,30.7109,30.7516,30.7109,30.7448,71431.0
2018-07-12 15:00:00,45.39,45.47,45.38,45.45,58687.0,30.7448,30.799,30.738,30.7854,58687.0
2018-07-12 15:10:00,45.44,45.44,45.37,45.4,106274.0,30.7786,30.7786,30.7312,30.7516,106274.0
2018-07-12 15:20:00,45.39,45.4,45.33,45.39,57558.0,30.7448,30.7516,30.7041,30.7448,57558.0
2018-07-12 15:30:00,45.39,45.41,45.37,45.37,281844.0,30.7448,30.7583,30.7312,30.7312,281844.0
2018-07-12 15:40:00,45.37,45.38,45.34,45.37,144915.0,30.7312,30.738,30.7109,30.7312,144915.0
2018-07-12 15:50:00,45.36,45.38,45.33,45.35,492230.0,30.7245,30.738,30.7041,30.7177,492230.0
2018-07-13 09:30:00,44.87,45.05,44.83,44.98,541364.0,30.3926,30.5145,30.3655,30.4671,541364.0
2018-07-13 09:40:00,44.98,44.99,44.85,44.94,205415.0,30.4671,30.4738,30.379,30.44,205415.0
2018-07-13 09:50:00,44.94,44.95,44.86,44.91,169063.0,30.44,30.4467,30.3858,30.4197,169063.0
2018-07-13 10:00:00,44.91,44.99,44.88,44.94,136148.0,30.4197,30.4738,30.3993,30.44,136148.0
2018-07-13 10:10:00,44.94,45.01,44.93,44.99,160819.0,30.44,30.4874,30.4332,30.4738,160819.0
2018-07-13 10:20:00,44.99,45.05,44.97,45.01,149374.0,30.4738,30.5145,30.4603,30.4874,149374.0
2018-07-13 10:30:00,45.02,45.11,45.01,45.09,149542.0,30.4942,30.5551,30.4874,30.5416,149542.0
2018-07-13 10:40:00,45.09,45.13,45.06,45.12,121952.0,30.5416,30.5687,30.5213,30.5619,121952.0
2018-07-13 10:50:00,45.12,45.2,45.11,45.18,142614.0,30.5619,30.6161,30.5551,30.6025,142614.0
2018-07-13 11:00:00,45.18,45.2,45.14,45.19,157307.0,30.6025,30.6161,30.5754,30.6093,157307.0
2018-07-13 11:10:00,45.19,45.29,45.18,45.28,121439.0,30.6093,30.677,30.6025,30.6703,121439.0
2018-07-13 11:20:00,45.29,45.33,45.25,45.33,114895.0,30.677,30.7041,30.6499,30.7041,114895.0
2018-07-13 11:30:00,45.33,45.36,45.24,45.25,195863.0,30.7041,30.7245,30.6432,30.6499,195863.0
2018-07-13 11:40:00,45.26,45.34,45.21,45.33,114434.0,30.6567,30.7109,30.6229,30.7041,114434.0
2018-07-13 11:50:00,45.34,45.34,45.28,45.31,69601.0,30.7109,30.7109,30.6703,30.6906,69601.0
2018-07-13 12:00:00,45.32,45.38,45.29,45.38,75664.0,30.6974,30.738,30.677,30.738,75664.0
2018-07-13 12:10:00,45.38,45.42,45.37,45.4,83028.0,30.738,30.7651,30.7312,30.7516,83028.0
2018-07-13 12:20:00,45.4,45.44,45.39,45.43,136252.0,30.7516,30.7786,30.7448,30.7719,136252.0
2018-07-13 12:30:00,45.43,45.47,45.41,45.43,106980.0,30.7719,30.799,30.7583,30.7719,106980.0
2018-07-13 12:40:00,45.43,45.44,45.41,45.44,85081.0,30.7719,30.7786,30.7583,30.7786,85081.0
2018-07-13 12:50:00,45.44,45.47,45.43,45.44,100093.0,30.7786,30.799,30.7719,30.7786,100093.0
2018-07-13 13:00:00,45.45,45.49,45.44,45.45,71436.0,30.7854,30.8125,30.7786,30.7854,71436.0
2018-07-13 13:10:00,45.44,45.45,45.4,45.41,57948.0,30.7786,30.7854,30.7516,30.7583,57948.0
2018-07-13 13:20:00,45.4,45.41,45.35,45.41,128504.0,30.7516,30.7583,30.7177,30.7583,128504.0
2018-07-13 13:30:00,45.4,45.42,45.37,45.38,60847.0,30.7516,30.7651,30.7312,30.738,60847.0
2018-07-13 13:40:00,45.38,45.47,45.37,45.47,78033.0,30.738,30.799,30.7312,30.799,78033.0
2018-07-13 13:50:00,45.46,45.53,45.46,45.53,79575.0,30.7922,30.8396,30.7922,30.8396,79575.0
2018-07-13 14:00:00,45.52,45.57,45.51,45.53,72972.0,30.8328,30.8667,30.8261,30.8396,72972.0
2018-07-13 14:10:00,45.52,45.54,45.41,45.42,92665.0,30.8328,30.8464,30.7583,30.7651,92665.0
2018-07-13 14:20:00,45.41,45.46,45.38,45.4,85764.0,30.7583,30.7922,30.738,30.7516,85764.0
2018-07-13 14:30:00,45.39,45.39,45.32,45.35,142096.0,30.7448,30.7448,30.6974,30.7177,142096.0
2018-07-13 14:40:00,45.35,45.37,45.32,45.33,82028.0,30.7177,30.7312,30.6974,30.7041,82028.0
2018-07-13 14:50:00,45.33,45.36,45.32,45.36,40240.0,30.7041,30.7245,30.6974,30.7245,40240.0
2018-07-13 15:00:00,45.36,45.38,45.34,45.37,59480.0,30.7245,30.738,30.7109,30.7312,59480.0
2018-07-13 15:10:00,45.37,45.37,45.32,45.35,62678.0,30.7312,30.7312,30.6974,30.7177,62678.0
2018-07-13 15:20:00,45.35,45.36,45.32,45.32,47835.0,30.7177,30.7245,30.6974,30.6974,47835.0
2018-07-13 15:30:00,45.32,45.34,45.31,45.33,68283.0,30.6974,30.7109,30.6906,30.7041,68283.0
2018-07-13 15:40:00,45.34,45.36,45.31,45.32,88216.0,30.7109,30.7245,30.6906,30.6974,88216.0
2018-07-13 15:50:00,45.32,45.37,45.31,45.37,190164.0,30.6974,30.7312,30.6906,30.7312,190164.0
2018-07-16 09:30:00,44.45,44.55,44.37,44.43,755982.0,30.1081,30.1758,30.0539,30.0945,755982.0
2018-07-16 09:40:00,44.44,44.57,44.38,44.53,292229.0,30.1013,30.1894,30.0607,30.1623,292229.0
2018-07-16 09:50:00,44.54,44.57,44.37,44.4,289350.0,30.169,30.1894,30.0539,30.0742,289350.0
2018-07-16 10:00:00,44.4,44.44,44.37,44.4,138495.0,30.0742,30.1013,30.0539,30.0742,138495.0
2018-07-16 10:10:00,44.4,44.41,44.25,44.26,251166.0,30.0742,30.081,29.9726,29.9794,251166.0
2018-07-16 10:20:00,44.27,44.31,44.25,44.27,241363.0,29.9861,30.0132,29.9726,29.9861,241363.0
2018-07-16 10:30:00,44.27,44.42,44.27,44.32,262671.0,29.9861,30.0878,29.9861,30.02,262671.0
2018-07-16 10:40:00,44.33,44.38,44.28,44.31,309490.0,30.0268,30.0607,29.9929,30.0132,309490.0
2018-07-16 10:50:00,44.32,44.36,44.23,44.25,283766.0,30.02,30.0471,29.9591,29.9726,283766.0
2018-07-16 11:00:00,44.25,44.35,44.23,44.29,255063.0,29.9726,30.0403,29.9591,29.9997,255063.0
2018-07-16 11:10:00,44.29,44.31,44.22,44.24,272358.0,29.9997,30.0132,29.9523,29.9658,272358.0
2018-07-16 11:20:00,44.24,44.34,44.23,44.25,236875.0,29.9658,30.0336,29.9591,29.9726,236875.0
2018-07-16 11:30:00,44.25,44.39,44.22,44.36,189055.0,29.9726,30.0674,29.9523,30.0471,189055.0
2018-07-16 11:40:00,44.37,44.41,44.34,44.4,93058.0,30.0539,30.081,30.0336,30.0742,93058.0
2018-07-16 11:50:00,44.4,44.41,44.36,44.36,82086.0,30.0742,30.081,30.0471,30.0471,82086.0
2018-07-16 12:00:00,44.37,44.37,44.31,44.34,199749.0,30.0539,30.0539,30.0132,30.0336,199749.0
2018-07-16 12:10:00,44.34,44.34,44.28,44.33,125694.0,30.0336,30.0336,29.9929,30.0268,125694.0
2018-07-16 12:20:00,44.32,44.34,44.28,44.29,91594.0,30.02,30.0336,29.9929,29.9997,91594.0
2018-07-16 12:30:00,44.29,44.34,44.27,44.32,101120.0,29.9997,30.0336,29.9861,30.02,101120.0
2018-07-16 12:40:00,44.32,44.33,44.31,44.32,76351.0,30.02,30.0268,30.0132,30.02,76351.0
2018-07-16 12:50:00,44.32,44.45,44.32,44.45,123503.0,30.02,30.1081,30.02,30.1081,123503.0
2018-07-16 13:00:00,44.45,44.49,44.38,44.42,115419.0,30.1081,30.1352,30.0607,30.0878,115419.0
2018-07-16 13:10:00,44.42,44.44,44.38,44.43,113917.0,30.0878,30.1013,30.0607,30.0945,113917.0
2018-07-16 13:20:00,44.43,44.45,44.39,44.42,73076.0,30.0945,30.1081,30.0674,30.0878,73076.0
2018-07-16 13:30:00,44.41,44.41,44.35,44.36,109209.0,30.081,30.081,30.0403,30.0471,109209.0
2018-07-16 13:40:00,44.36,44.38,44.32,44.36,114878.0,30.0471,30.0607,30.02,30.0471,114878.0
2018-07-16 13:50:00,44.37,44.37,44.34,44.34,76276.0,30.0539,30.0539,30.0336,30.0336,76276.0
2018-07-16 14:00:00,44.35,44.4,44.34,44.4,103756.0,30.0403,30.0742,30.0336,30.0742,103756.0
2018-07-16 14:10:00,44.4,44.42,44.37,44.42,88469.0,30.0742,30.0878,30.0539,30.0878,88469.0
2018-07-16 14:20:00,44.41,44.42,44.37,44.41,99387.0,30.081,30.0878,30.0539,30.081,99387.0
2018-07-16 14:30:00,44.42,44.45,44.4,44.44,93593.0,30.0878,30.1081,30.0742,30.1013,93593.0
2018-07-16 14:40:00,44.43,44.48,44.4,44.47,104487.0,30.0945,30.1284,30.0742,30.1216,104487.0
2018-07-16 14:50:00,44.48,44.48,44.45,44.48,83523.0,30.1284,30.1284,30.1081,30.1284,83523.0
2018-07-16 15:00:00,44.48,44.52,44.47,44.52,71446.0,30.1284,30.1555,30.1216,30.1555,71446.0
2018-07-16 15:10:00,44.52,44.6,44.51,44.58,221733.0,30.1555,30.2097,30.1487,30.1961,221733.0
2018-07-16 15:20:00,44.58,44.59,44.55,44.56,95082.0,30.1961,30.2029,30.1758,30.1826,95082.0
2018-07-16 15:30:00,44.56,44.64,44.56,44.64,119200.0,30.1826,30.2368,30.1826,30.2368,119200.0
2018-07-16 15:40:00,44.64,44.66,44.61,44.62,215211.0,30.2368,30.2503,30.2164,30.2232,215211.0
2018-07-16 15:50:00,44.62,44.63,44.58,44.59,378398.0,30.2232,30.23,30.1961,30.2029,378398.0
2018-07-17 09:30:00,44.01,44.06,43.92,43.97,733624.0,29.81,29.8439,29.7491,29.7829,733624.0
2018-07-17 09:40:00,43.97,44.05,43.94,44.04,234264.0,29.7829,29.8371,29.7626,29.8304,234264.0
2018-07-17 09:50:00,44.04,44.14,44.03,44.12,333634.0,29.8304,29.8981,29.8236,29.8845,333634.0
2018-07-17 10:00:00,44.12,44.26,44.12,44.18,208350.0,29.8845,29.9794,29.8845,29.9252,208350.0
2018-07-17 10:10:00,44.18,44.25,44.16,44.24,121583.0,29.9252,29.9726,29.9116,29.9658,121583.0
2018-07-17 10:20:00,44.24,44.26,44.16,44.24,166140.0,29.9658,29.9794,29.9116,29.9658,166140.0
2018-07-17 10:30:00,44.24,44.33,44.22,44.33,152725.0,29.9658,30.0268,29.9523,30.0268,152725.0
2018-07-17 10:40:00,44.32,44.36,44.27,44.35,170096.0,30.02,30.0471,29.9861,30.0403,170096.0
2018-07-17 10:50:00,44.34,44.42,44.3,44.36,137534.0,30.0336,30.0878,30.0065,30.0471,137534.0
2018-07-17 11:00:00,44.37,44.41,44.33,44.39,159760.0,30.0539,30.081,30.0268,30.0674,159760.0
2018-07-17 11:10:00,44.39,44.44,44.36,44.37,103257.0,30.0674,30.1013,30.0471,30.0539,103257.0
2018-07-17 11:20:00,44.36,44.46,44.36,44.44,111295.0,30.0471,30.1148,30.0471,30.1013,111295.0
2018-07-17 11:30:00,44.44,44.44,44.31,44.36,131151.0,30.1013,30.1013,30.0132,30.0471,131151.0
2018-07-17 11:40:00,44.36,44.41,44.35,44.36,53051.0,30.0471,30.081,30.0403,30.0471,53051.0
2018-07-17 11:50:00,44.36,44.38,44.32,44.37,67513.0,30.0471,30.0607,30.02,30.0539,67513.0
2018-07-17 12:00:00,44.36,44.37,44.31,44.35,86037.0,30.0471,30.0539,30.0132,30.0403,86037.0
2018-07-17 12:10:00,44.34,44.45,44.34,44.45,111958.0,30.0336,30.1081,30.0336,30.1081,111958.0
2018-07-17 12:20:00,44.45,44.5,44.43,44.45,75300.0,30.1081,30.1419,30.0945,30.1081,75300.0
2018-07-17 12:30:00,44.45,44.5,44.42,44.46,77944.0,30.1081,30.1419,30.0878,30.1148,77944.0
2018-07-17 12:40:00,44.46,44.54,44.45,44.5,69899.0,30.1148,30.169,30.1081,30.1419,69899.0
2018-07-17 12:50:00,44.5,44.52,44.46,44.51,55983.0,30.1419,30.1555,30.1148,30.1487,55983.0
2018-07-17 13:00:00,44.5,44.54,44.48,44.51,75090.0,30.1419,30.169,30.1284,30.1487,75090.0
2018-07-17 13:10:00,44.51,44.58,44.5,44.58,68358.0,30.1487,30.1961,30.1419,30.1961,68358.0
2018-07-17 13:20:00,44.58,44.65,44.58,44.6,116636.0,30.1961,30.2435,30.1961,30.2097,116636.0
2018-07-17 13:30:00,44.6,44.63,44.59,44.62,49020.0,30.2097,30.23,30.2029,30.2232,49020.0
2018-07-17 13:40:00,44.62,44.64,44.55,44.6,106817.0,30.2232,30.2368,30.1758,30.2097,106817.0
2018-07-17 13:50:00,44.6,44.62,44.58,44.61,46207.0,30.2097,30.2232,30.1961,30.2164,46207.0
2018-07-17 14:00:00,44.61,44.62,44.59,44.61,45119.0,30.2164,30.2232,30.2029,30.2164,45119.0
2018-07-17 14:10:00,44.6,44.61,44.57,44.59,39476.0,30.2097,30.2164,30.1894,30.2029,39476.0
2018-07-17 14:20:00,44.59,44.6,44.56,44.56,52589.0,30.2029,30.2097,30.1826,30.1826,52589.0
2018-07-17 14:30:00,44.56,44.57,44.54,44.54,57295.0,30.1826,30.1894,30.169,30.169,57295.0
2018-07-17 14:40:00,44.55,44.55,44.51,44.51,43050.0,30.1758,30.1758,30.1487,30.1487,43050.0
2018-07-17 14:50:00,44.51,44.51,44.46,44.47,46436.0,30.1487,30.1487,30.1148,30.1216,46436.0
2018-07-17 15:00:00,44.46,44.48,44.45,44.47,43685.0,30.1148,30.1284,30.1081,30.1216,43685.0
2018-07-17 15:10:00,44.47,44.48,44.46,44.47,43510.0,30.1216,30.1284,30.1148,30.1216,43510.0
2018-07-17 15:20:00,44.47,44.52,44.46,44.5,86066.0,30.1216,30.1555,30.1148,30.1419,86066.0
2018-07-17 15:30:00,44.5,44.5,44.43,44.48,106698.0,30.1419,30.1419,30.0945,30.1284,106698.0
2018-07-17 15:40:00,44.48,44.49,44.44,44.46,106845.0,30.1284,30.1352,30.1013,30.1148,106845.0
2018-07-17 15:50:00,44.45,44.46,44.43,44.44,188419.0,30.1081,30.1148,30.0945,30.1013,188419.0
2018-07-18 09:30:00,43.94,43.99,43.86,43.94,790349.0,29.7626,29.7965,29.7084,29.7626,790349.0
2018-07-18 09:40:00,43.94,43.95,43.83,43.87,318589.0,29.7626,29.7694,29.6881,29.7152,318589.0
2018-07-18 09:50:00,43.87,43.88,43.78,43.83,290904.0,29.7152,29.722,29.6542,29.6881,290904.0
2018-07-18 10:00:00,43.82,43.84,43.77,43.81,293931.0,29.6813,29.6949,29.6475,29.6746,293931.0
2018-07-18 10:10:00,43.8,43.82,43.73,43.78,337714.0,29.6678,29.6813,29.6204,29.6542,337714.0
2018-07-18 10:20:00,43.79,43.86,43.76,43.84,254736.0,29.661,29.7084,29.6407,29.6949,254736.0
2018-07-18 10:30:00,43.84,43.94,43.71,43.93,434452.0,29.6949,29.7626,29.6068,29.7559,434452.0
2018-07-18 10:40:00,43.93,44.01,43.89,44.01,202934.0,29.7559,29.81,29.7288,29.81,202934.0
2018-07-18 10:50:00,44.0,44.13,43.98,44.13,202925.0,29.8033,29.8913,29.7897,29.8913,202925.0
2018-07-18 11:00:00,44.14,44.21,44.05,44.2,208906.0,29.8981,29.9455,29.8371,29.9387,208906.0
2018-07-18 11:10:00,44.2,44.21,44.15,44.15,120700.0,29.9387,29.9455,29.9049,29.9049,120700.0
2018-07-18 11:20:00,44.14,44.16,44.09,44.14,148807.0,29.8981,29.9116,29.8642,29.8981,148807.0
2018-07-18 11:30:00,44.13,44.19,44.11,44.17,209922.0,29.8913,29.932,29.8778,29.9184,209922.0
2018-07-18 11:40:00,44.17,44.27,44.16,44.19,156379.0,29.9184,29.9861,29.9116,29.932,156379.0
2018-07-18 11:50:00,44.19,44.33,44.16,44.33,105269.0,29.932,30.0268,29.9116,30.0268,105269.0
2018-07-18 12:00:00,44.33,44.38,44.29,44.37,90548.0,30.0268,30.0607,29.9997,30.0539,90548.0
2018-07-18 12:10:00,44.38,44.42,44.36,44.37,163067.0,30.0607,30.0878,30.0471,30.0539,163067.0
2018-07-18 12:20:00,44.36,44.41,44.34,44.4,63306.0,30.0471,30.081,30.0336,30.0742,63306.0
2018-07-18 12:30:00,44.4,44.41,44.33,44.35,56035.0,30.0742,30.081,30.0268,30.0403,56035.0
2018-07-18 12:40:00,44.36,44.36,44.32,44.35,63329.0,30.0471,30.0471,30.02,30.0403,63329.0
2018-07-18 12:50:00,44.35,44.36,44.3,44.31,52779.0,30.0403,30.0471,30.0065,30.0132,52779.0
2018-07-18 13:00:00,44.31,44.34,44.25,44.29,181929.0,30.0132,30.0336,29.9726,29.9997,181929.0
2018-07-18 13:10:00,44.29,44.32,44.28,44.31,60882.0,29.9997,30.02,29.9929,30.0132,60882.0
2018-07-18 13:20:00,44.31,44.36,44.29,44.34,91634.0,30.0132,30.0471,29.9997,30.0336,91634.0
2018-07-18 13:30:00,44.34,44.36,44.27,44.29,158512.0,30.0336,30.0471,29.9861,29.9997,158512.0
2018-07-18 13:40:00,44.29,44.32,44.28,44.3,79735.0,29.9997,30.02,29.9929,30.0065,79735.0
2018-07-18 13:50:00,44.29,44.35,44.28,44.3,114019.0,29.9997,30.0403,29.9929,30.0065,114019.0
2018-07-18 14:00:00,44.31,44.34,44.29,44.3,68559.0,30.0132,30.0336,29.9997,30.0065,68559.0
2018-07-18 14:10:00,44.3,44.36,44.28,44.35,52526.0,30.0065,30.0471,29.9929,30.0403,52526.0
2018-07-18 14:20:00,44.35,44.38,44.32,44.36,66088.0,30.0403,30.0607,30.02,30.0471,66088.0
2018-07-18 14:30:00,44.36,44.36,44.32,44.32,38532.0,30.0471,30.0471,30.02,30.02,38532.0
2018-07-18 14:40:00,44.33,44.37,44.32,44.37,88968.0,30.0268,30.0539,30.02,30.0539,88968.0
2018-07-18 14:50:00,44.36,44.37,44.33,44.34,99169.0,30.0471,30.0539,30.0268,30.0336,99169.0
2018-07-18 15:00:00,44.35,44.35,44.31,44.31,72226.0,30.0403,30.0403,30.0132,30.0132,72226.0
2018-07-18 15:10:00,44.32,44.33,44.3,44.31,51562.0,30.02,30.0268,30.0065,30.0132,51562.0
2018-07-18 15:20:00,44.32,44.35,44.31,44.34,57331.0,30.02,30.0403,30.0132,30.0336,57331.0
2018-07-18 15:30:00,44.34,44.34,44.27,44.27,132783.0,30.0336,30.0336,29.9861,29.9861,132783.0
2018-07-18 15:40:00,44.27,44.28,44.24,44.27,180510.0,29.9861,29.9929,29.9658,29.9861,180510.0
2018-07-18 15:50:00,44.26,44.27,44.23,44.24,288038.0,29.9794,29.9861,29.9591,29.9658,288038.0
2018-07-19 09:30:00,44.29,44.56,44.28,44.42,420431.0,29.9997,30.1826,29.9929,30.0878,420431.0
2018-07-19 09:40:00,44.41,44.53,44.37,44.38,174327.0,30.081,30.1623,30.0539,30.0607,174327.0
2018-07-19 09:50:00,44.39,44.43,44.32,44.42,145906.0,30.0674,30.0945,30.02,30.0878,145906.0
2018-07-19 10:00:00,44.43,44.58,44.42,44.48,173057.0,30.0945,30.1961,30.0878,30.1284,173057.0
2018-07-19 10:10:00,44.49,44.58,44.48,44.57,116440.0,30.1352,30.1961,30.1284,30.1894,116440.0
2018-07-19 10:20:00,44.57,44.58,44.51,44.52,105730.0,30.1894,30.1961,30.1487,30.1555,105730.0
2018-07-19 10:30:00,44.53,44.58,44.51,44.57,99254.0,30.1623,30.1961,30.1487,30.1894,99254.0
2018-07-19 10:40:00,44.57,44.59,44.44,44.46,129506.0,30.1894,30.2029,30.1013,30.1148,129506.0
2018-07-19 10:50:00,44.46,44.46,44.35,44.41,107414.0,30.1148,30.1148,30.0403,30.081,107414.0
2018-07-19 11:00:00,44.4,44.48,44.38,44.45,109312.0,30.0742,30.1284,30.0607,30.1081,109312.0
2018-07-19 11:10:00,44.46,44.52,44.42,44.46,136371.0,30.1148,30.1555,30.0878,30.1148,136371.0
2018-07-19 11:20:00,44.47,44.51,44.42,44.44,121783.0,30.1216,30.1487,30.0878,30.1013,121783.0
2018-07-19 11:30:00,44.43,44.46,44.4,44.43,231647.0,30.0945,30.1148,30.0742,30.0945,231647.0
2018-07-19 11:40:00,44.44,44.44,44.35,44.36,48075.0,30.1013,30.1013,30.0403,30.0471,48075.0
2018-07-19 11:50:00,44.35,44.36,44.29,44.34,120720.0,30.0403,30.0471,29.9997,30.0336,120720.0
2018-07-19 12:00:00,44.34,44.37,44.32,44.36,296378.0,30.0336,30.0539,30.02,30.0471,296378.0
2018-07-19 12:10:00,44.36,44.45,44.35,44.43,97445.0,30.0471,30.1081,30.0403,30.0945,97445.0
2018-07-19 12:20:00,44.44,44.46,44.41,44.45,67495.0,30.1013,30.1148,30.081,30.1081,67495.0
2018-07-19 12:30:00,44.45,44.5,44.44,44.47,90415.0,30.1081,30.1419,30.1013,30.1216,90415.0
2018-07-19 12:40:00,44.47,44.47,44.42,44.42,49181.0,30.1216,30.1216,30.0878,30.0878,49181.0
2018-07-19 12:50:00,44.41,44.41,44.36,44.39,57043.0,30.081,30.081,30.0471,30.0674,57043.0
2018-07-19 13:00:00,44.39,44.46,44.38,44.43,107103.0,30.0674,30.1148,30.0607,30.0945,107103.0
2018-07-19 13:10:00,44.43,44.49,44.39,44.48,114325.0,30.0945,30.1352,30.0674,30.1284,114325.0
2018-07-19 13:20:00,44.48,44.49,44.45,44.46,107300.0,30.1284,30.1352,30.1081,30.1148,107300.0
2018-07-19 13:30:00,44.47,44.57,44.45,44.55,155937.0,30.1216,30.1894,30.1081,30.1758,155937.0
2018-07-19 13:40:00,44.56,44.57,44.5,44.51,86688.0,30.1826,30.1894,30.1419,30.1487,86688.0
2018-07-19 13:50:00,44.5,44.58,44.47,44.57,197077.0,30.1419,30.1961,30.1216,30.1894,197077.0
2018-07-19 14:00:00,44.57,44.61,44.52,44.6,171467.0,30.1894,30.2164,30.1555,30.2097,171467.0
2018-07-19 14:10:00,44.6,44.61,44.56,44.56,127291.0,30.2097,30.2164,30.1826,30.1826,127291.0
2018-07-19 14:20:00,44.56,44.58,44.55,44.57,65722.0,30.1826,30.1961,30.1758,30.1894,65722.0
2018-07-19 14:30:00,44.57,44.59,44.55,44.56,65034.0,30.1894,30.2029,30.1758,30.1826,65034.0
2018-07-19 14:40:00,44.57,44.57,44.54,44.54,32974.0,30.1894,30.1894,30.169,30.169,32974.0
2018-07-19 14:50:00,44.54,44.55,44.52,44.52,47015.0,30.169,30.1758,30.1555,30.1555,47015.0
2018-07-19 15:00:00,44.52,44.53,44.48,44.5,78985.0,30.1555,30.1623,30.1284,30.1419,78985.0
2018-07-19 15:10:00,44.5,44.5,44.45,44.46,61342.0,30.1419,30.1419,30.1081,30.1148,61342.0
2018-07-19 15:20:00,44.47,44.48,44.44,44.45,89500.0,30.1216,30.1284,30.1013,30.1081,89500.0
2018-07-19 15:30:00,44.44,44.46,44.43,44.44,80550.0,30.1013,30.1148,30.0945,30.1013,80550.0
2018-07-19 15:40:00,44.44,44.44,44.41,44.41,163083.0,30.1013,30.1013,30.081,30.081,163083.0
2018-07-19 15:50:00,44.42,44.45,44.41,44.44,315521.0,30.0878,30.1081,30.081,30.1013,315521.0
2018-07-20 09:30:00,44.44,44.54,44.42,44.48,339859.0,30.1013,30.169,30.0878,30.1284,339859.0
2018-07-20 09:40:00,44.5,44.61,44.47,44.5,216114.0,30.1419,30.2164,30.1216,30.1419,216114.0
2018-07-20 09:50:00,44.5,44.61,44.45,44.58,296410.0,30.1419,30.2164,30.1081,30.1961,296410.0
2018-07-20 10:00:00,44.58,44.58,44.42,44.44,141370.0,30.1961,30.1961,30.0878,30.1013,141370.0
2018-07-20 10:10:00,44.44,44.44,44.28,44.3,117459.0,30.1013,30.1013,29.9929,30.0065,117459.0
2018-07-20 10:20:00,44.3,44.42,44.28,44.38,100840.0,30.0065,30.0878,29.9929,30.0607,100840.0
2018-07-20 10:30:00,44.38,44.44,44.33,44.35,133478.0,30.0607,30.1013,30.0268,30.0403,133478.0
2018-07-20 10:40:00,44.35,44.38,44.29,44.33,93426.0,30.0403,30.0607,29.9997,30.0268,93426.0
2018-07-20 10:50:00,44.33,44.38,44.3,44.38,97769.0,30.0268,30.0607,30.0065,30.0607,97769.0
2018-07-20 11:00:00,44.38,44.42,44.32,44.37,307888.0,30.0607,30.0878,30.02,30.0539,307888.0
2018-07-20 11:10:00,44.37,44.5,44.35,44.48,235682.0,30.0539,30.1419,30.0403,30.1284,235682.0
2018-07-20 11:20:00,44.48,44.55,44.47,44.54,223964.0,30.1284,30.1758,30.1216,30.169,223964.0
2018-07-20 11:30:00,44.53,44.6,44.52,44.57,185025.0,30.1623,30.2097,30.1555,30.1894,185025.0
2018-07-20 11:40:00,44.58,44.59,44.53,44.55,75193.0,30.1961,30.2029,30.1623,30.1758,75193.0
2018-07-20 11:50:00,44.55,44.57,44.49,44.49,51296.0,30.1758,30.1894,30.1352,30.1352,51296.0
2018-07-20 12:00:00,44.48,44.53,44.47,44.49,48942.0,30.1284,30.1623,30.1216,30.1352,48942.0
2018-07-20 12:10:00,44.49,44.55,44.48,44.5,39725.0,30.1352,30.1758,30.1284,30.1419,39725.0
2018-07-20 12:20:00,44.5,44.56,44.48,44.56,41636.0,30.1419,30.1826,30.1284,30.1826,41636.0
2018-07-20 12:30:00,44.56,44.58,44.54,44.56,36566.0,30.1826,30.1961,30.169,30.1826,36566.0
2018-07-20 12:40:00,44.55,44.6,44.55,44.58,47063.0,30.1758,30.2097,30.1758,30.1961,47063.0
2018-07-20 12:50:00,44.58,44.61,44.56,44.6,45327.0,30.1961,30.2164,30.1826,30.2097,45327.0
2018-07-20 13:00:00,44.61,44.65,44.6,44.63,45639.0,30.2164,30.2435,30.2097,30.23,45639.0
2018-07-20 13:10:00,44.64,44.66,44.62,44.64,56219.0,30.2368,30.2503,30.2232,30.2368,56219.0
2018-07-20 13:20:00,44.64,44.67,44.63,44.63,43420.0,30.2368,30.2571,30.23,30.23,43420.0
2018-07-20 13:30:00,44.64,44.66,44.6,44.65,59836.0,30.2368,30.2503,30.2097,30.2435,59836.0
2018-07-20 13:40:00,44.66,44.68,44.64,44.68,32525.0,30.2503,30.2639,30.2368,30.2639,32525.0
2018-07-20 13:50:00,44.67,44.69,44.64,44.65,52008.0,30.2571,30.2706,30.2368,30.2435,52008.0
2018-07-20 14:00:00,44.65,44.68,44.64,44.66,31211.0,30.2435,30.2639,30.2368,30.2503,31211.0
2018-07-20 14:10:00,44.66,44.68,44.64,44.68,33448.0,30.2503,30.2639,30.2368,30.2639,33448.0
2018-07-20 14:20:00,44.67,44.71,44.67,44.68,72575.0,30.2571,30.2842,30.2571,30.2639,72575.0
2018-07-20 14:30:00,44.67,44.67,44.63,44.67,46846.0,30.2571,30.2571,30.23,30.2571,46846.0
2018-07-20 14:40:00,44.67,44.67,44.63,44.64,50286.0,30.2571,30.2571,30.23,30.2368,50286.0
2018-07-20 14:50:00,44.63,44.66,44.63,44.64,37900.0,30.23,30.2503,30.23,30.2368,37900.0
2018-07-20 15:00:00,44.64,44.66,44.63,44.66,50070.0,30.2368,30.2503,30.23,30.2503,50070.0
2018-07-20 15:10:00,44.66,44.67,44.63,44.66,53603.0,30.2503,30.2571,30.23,30.2503,53603.0
2018-07-20 15:20:00,44.66,44.67,44.63,44.65,70356.0,30.2503,30.2571,30.23,30.2435,70356.0
2018-07-20 15:30:00,44.65,44.69,44.65,44.66,157438.0,30.2435,30.2706,30.2435,30.2503,157438.0
2018-07-20 15:40:00,44.66,44.68,44.64,44.65,124770.0,30.2503,30.2639,30.2368,30.2435,124770.0
2018-07-20 15:50:00,44.64,44.65,44.54,44.54,490945.0,30.2368,30.2435,30.169,30.169,490945.0
2018-07-23 09:30:00,44.68,44.8,44.62,44.76,224625.0,30.2639,30.3451,30.2232,30.318,224625.0
2018-07-23 09:40:00,44.75,44.82,44.7,44.79,124178.0,30.3113,30.3587,30.2774,30.3384,124178.0
2018-07-23 09:50:00,44.8,44.83,44.72,44.72,100147.0,30.3451,30.3655,30.291,30.291,100147.0
2018-07-23 10:00:00,44.73,44.78,44.64,44.66,74924.0,30.2977,30.3316,30.2368,30.2503,74924.0
2018-07-23 10:10:00,44.65,44.65,44.49,44.49,91067.0,30.2435,30.2435,30.1352,30.1352,91067.0
2018-07-23 10:20:00,44.49,44.53,44.46,44.48,77769.0,30.1352,30.1623,30.1148,30.1284,77769.0
2018-07-23 10:30:00,44.48,44.61,44.47,44.6,59172.0,30.1284,30.2164,30.1216,30.2097,59172.0
2018-07-23 10:40:00,44.6,44.62,44.56,44.58,84273.0,30.2097,30.2232,30.1826,30.1961,84273.0
2018-07-23 10:50:00,44.57,44.6,44.54,44.55,50313.0,30.1894,30.2097,30.169,30.1758,50313.0
2018-07-23 11:00:00,44.56,44.57,44.47,44.48,101344.0,30.1826,30.1894,30.1216,30.1284,101344.0
2018-07-23 11:10:00,44.48,44.51,44.41,44.42,133424.0,30.1284,30.1487,30.081,30.0878,133424.0
2018-07-23 11:20:00,44.41,44.53,44.41,44.51,99165.0,30.081,30.1623,30.081,30.1487,99165.0
2018-07-23 11:30:00,44.52,44.58,44.5,44.55,48495.0,30.1555,30.1961,30.1419,30.1758,48495.0
2018-07-23 11:40:00,44.54,44.58,44.53,44.57,40522.0,30.169,30.1961,30.1623,30.1894,40522.0
2018-07-23 11:50:00,44.57,44.59,44.51,44.52,47391.0,30.1894,30.2029,30.1487,30.1555,47391.0
2018-07-23 12:00:00,44.52,44.53,44.44,44.45,72745.0,30.1555,30.1623,30.1013,30.1081,72745.0
2018-07-23 12:10:00,44.45,44.45,44.35,44.36,193385.0,30.1081,30.1081,30.0403,30.0471,193385.0
2018-07-23 12:20:00,44.36,44.38,44.34,44.35,74294.0,30.0471,30.0607,30.0336,30.0403,74294.0
2018-07-23 12:30:00,44.34,44.36,44.31,44.36,65068.0,30.0336,30.0471,30.0132,30.0471,65068.0
2018-07-23 12:40:00,44.35,44.38,44.34,44.37,96630.0,30.0403,30.0607,30.0336,30.0539,96630.0
2018-07-23 12:50:00,44.37,44.39,44.35,44.38,25991.0,30.0539,30.0674,30.0403,30.0607,25991.0
2018-07-23 13:00:00,44.38,44.39,44.36,44.38,31033.0,30.0607,30.0674,30.0471,30.0607,31033.0
2018-07-23 13:10:00,44.38,44.42,44.37,44.41,54261.0,30.0607,30.0878,30.0539,30.081,54261.0
2018-07-23 13:20:00,44.42,44.46,44.41,44.45,77084.0,30.0878,30.1148,30.081,30.1081,77084.0
2018-07-23 13:30:00,44.45,44.47,44.44,44.47,62895.0,30.1081,30.1216,30.1013,30.1216,62895.0
2018-07-23 13:40:00,44.47,44.47,44.45,44.45,28853.0,30.1216,30.1216,30.1081,30.1081,28853.0
2018-07-23 13:50:00,44.45,44.46,44.37,44.38,95089.0,30.1081,30.1148,30.0539,30.0607,95089.0
2018-07-23 14:00:00,44.38,44.38,44.35,44.35,55237.0,30.0607,30.0607,30.0403,30.0403,55237.0
2018-07-23 14:10:00,44.36,44.38,44.35,44.36,65723.0,30.0471,30.0607,30.0403,30.0471,65723.0
2018-07-23 14:20:00,44.36,44.4,44.35,44.39,58004.0,30.0471,30.0742,30.0403,30.0674,58004.0
2018-07-23 14:30:00,44.4,44.42,44.37,44.38,84560.0,30.0742,30.0878,30.0539,30.0607,84560.0
2018-07-23 14:40:00,44.38,44.38,44.35,44.35,71342.0,30.0607,30.0607,30.0403,30.0403,71342.0
2018-07-23 14:50:00,44.35,44.36,44.32,44.33,96220.0,30.0403,30.0471,30.02,30.0268,96220.0
2018-07-23 15:00:00,44.33,44.33,44.27,44.27,146150.0,30.0268,30.0268,29.9861,29.9861,146150.0
2018-07-23 15:10:00,44.27,44.29,44.26,44.29,105240.0,29.9861,29.9997,29.9794,29.9997,105240.0
2018-07-23 15:20:00,44.28,44.34,44.27,44.32,118624.0,29.9929,30.0336,29.9861,30.02,118624.0
2018-07-23 15:30:00,44.32,44.33,44.29,44.3,107193.0,30.02,30.0268,29.9997,30.0065,107193.0
2018-07-23 15:40:00,44.31,44.32,44.29,44.29,150896.0,30.0132,30.02,29.9997,29.9997,150896.0
2018-07-23 15:50:00,44.3,44.32,44.25,44.26,577500.0,30.0065,30.02,29.9726,29.9794,577500.0
2018-07-24 09:30:00,44.6,44.81,44.56,44.77,331569.0,30.2097,30.3519,30.1826,30.3248,331569.0
2018-07-24 09:40:00,44.77,44.86,44.76,44.77,189960.0,30.3248,30.3858,30.318,30.3248,189960.0
2018-07-24 09:50:00,44.78,44.79,44.64,44.66,138173.0,30.3316,30.3384,30.2368,30.2503,138173.0
2018-07-24 10:00:00,44.65,44.8,44.65,44.76,106596.0,30.2435,30.3451,30.2435,30.318,106596.0
2018-07-24 10:10:00,44.77,44.91,44.75,44.9,127025.0,30.3248,30.4197,30.3113,30.4129,127025.0
2018-07-24 10:20:00,44.91,44.98,44.86,44.93,110384.0,30.4197,30.4671,30.3858,30.4332,110384.0
2018-07-24 10:30:00,44.93,45.02,44.91,44.96,121141.0,30.4332,30.4942,30.4197,30.4535,121141.0
2018-07-24 10:40:00,44.96,45.02,44.93,45.02,98357.0,30.4535,30.4942,30.4332,30.4942,98357.0
2018-07-24 10:50:00,45.02,45.03,44.95,44.99,71701.0,30.4942,30.5009,30.4467,30.4738,71701.0
2018-07-24 11:00:00,44.99,45.0,44.79,44.83,117019.0,30.4738,30.4806,30.3384,30.3655,117019.0
2018-07-24 11:10:00,44.82,44.88,44.8,44.81,89461.0,30.3587,30.3993,30.3451,30.3519,89461.0
2018-07-24 11:20:00,44.81,44.91,44.77,44.89,137404.0,30.3519,30.4197,30.3248,30.4061,137404.0
2018-07-24 11:30:00,44.88,44.89,44.75,44.78,45519.0,30.3993,30.4061,30.3113,30.3316,45519.0
2018-07-24 11:40:00,44.78,44.84,44.78,44.82,32401.0,30.3316,30.3722,30.3316,30.3587,32401.0
2018-07-24 11:50:00,44.81,44.85,44.79,44.84,24757.0,30.3519,30.379,30.3384,30.3722,24757.0
2018-07-24 12:00:00,44.84,44.84,44.8,44.83,31070.0,30.3722,30.3722,30.3451,30.3655,31070.0
2018-07-24 12:10:00,44.83,44.84,44.8,44.81,34009.0,30.3655,30.3722,30.3451,30.3519,34009.0
2018-07-24 12:20:00,44.81,44.82,44.78,44.79,23283.0,30.3519,30.3587,30.3316,30.3384,23283.0
2018-07-24 12:30:00,44.79,44.81,44.76,44.8,57370.0,30.3384,30.3519,30.318,30.3451,57370.0
2018-07-24 12:40:00,44.79,44.8,44.76,44.76,26985.0,30.3384,30.3451,30.318,30.318,26985.0
2018-07-24 12:50:00,44.76,44.8,44.76,44.78,38209.0,30.318,30.3451,30.318,30.3316,38209.0
2018-07-24 13:00:00,44.79,44.84,44.76,44.84,46313.0,30.3384,30.3722,30.318,30.3722,46313.0
2018-07-24 13:10:00,44.84,44.84,44.71,44.72,59450.0,30.3722,30.3722,30.2842,30.291,59450.0
2018-07-24 13:20:00,44.71,44.73,44.7,44.71,45211.0,30.2842,30.2977,30.2774,30.2842,45211.0
2018-07-24 13:30:00,44.72,44.73,44.66,44.71,55964.0,30.291,30.2977,30.2503,30.2842,55964.0
2018-07-24 13:40:00,44.71,44.77,44.7,44.75,76342.0,30.2842,30.3248,30.2774,30.3113,76342.0
2018-07-24 13:50:00,44.76,44.76,44.7,44.73,41299.0,30.318,30.318,30.2774,30.2977,41299.0
2018-07-24 14:00:00,44.73,44.74,44.7,44.73,55138.0,30.2977,30.3045,30.2774,30.2977,55138.0
2018-07-24 14:10:00,44.73,44.75,44.72,44.75,46598.0,30.2977,30.3113,30.291,30.3113,46598.0
2018-07-24 14:20:00,44.74,44.76,44.72,44.75,48973.0,30.3045,30.318,30.291,30.3113,48973.0
2018-07-24 14:30:00,44.74,44.76,44.72,44.72,66352.0,30.3045,30.318,30.291,30.291,66352.0
2018-07-24 14:40:00,44.73,44.77,44.71,44.75,44642.0,30.2977,30.3248,30.2842,30.3113,44642.0
2018-07-24 14:50:00,44.75,44.78,44.75,44.77,49012.0,30.3113,30.3316,30.3113,30.3248,49012.0
2018-07-24 15:00:00,44.77,44.8,44.75,44.78,40644.0,30.3248,30.3451,30.3113,30.3316,40644.0
2018-07-24 15:10:00,44.78,44.8,44.78,44.79,47016.0,30.3316,30.3451,30.3316,30.3384,47016.0
2018-07-24 15:20:00,44.79,44.84,44.78,44.82,71333.0,30.3384,30.3722,30.3316,30.3587,71333.0
2018-07-24 15:30:00,44.81,44.81,44.76,44.77,77918.0,30.3519,30.3519,30.318,30.3248,77918.0
2018-07-24 15:40:00,44.77,44.78,44.73,44.73,146852.0,30.3248,30.3316,30.2977,30.2977,146852.0
2018-07-24 15:50:00,44.74,44.83,44.74,44.82,235253.0,30.3045,30.3655,30.3045,30.3587,235253.0
2018-07-25 09:30:00,44.5,44.61,44.39,44.47,255268.0,30.1419,30.2164,30.0674,30.1216,255268.0
2018-07-25 09:40:00,44.48,44.55,44.45,44.48,111597.0,30.1284,30.1758,30.1081,30.1284,111597.0
2018-07-25 09:50:00,44.48,44.53,44.44,44.51,109795.0,30.1284,30.1623,30.1013,30.1487,109795.0
2018-07-25 10:00:00,44.51,44.54,44.49,44.5,184377.0,30.1487,30.169,30.1352,30.1419,184377.0
2018-07-25 10:10:00,44.5,44.52,44.41,44.49,78697.0,30.1419,30.1555,30.081,30.1352,78697.0
2018-07-25 10:20:00,44.49,44.52,44.45,44.5,68188.0,30.1352,30.1555,30.1081,30.1419,68188.0
2018-07-25 10:30:00,44.5,44.67,44.48,44.62,218356.0,30.1419,30.2571,30.1284,30.2232,218356.0
2018-07-25 10:40:00,44.62,44.63,44.53,44.53,63893.0,30.2232,30.23,30.1623,30.1623,63893.0
2018-07-25 10:50:00,44.53,44.56,44.4,44.49,106958.0,30.1623,30.1826,30.0742,30.1352,106958.0
2018-07-25 11:00:00,44.49,44.53,44.46,44.49,54740.0,30.1352,30.1623,30.1148,30.1352,54740.0
2018-07-25 11:10:00,44.48,44.5,44.45,44.46,74173.0,30.1284,30.1419,30.1081,30.1148,74173.0
2018-07-25 11:20:00,44.47,44.62,44.46,44.62,208093.0,30.1216,30.2232,30.1148,30.2232,208093.0
2018-07-25 11:30:00,44.62,44.64,44.54,44.55,48154.0,30.2232,30.2368,30.169,30.1758,48154.0
2018-07-25 11:40:00,44.55,44.68,44.55,44.64,61006.0,30.1758,30.2639,30.1758,30.2368,61006.0
2018-07-25 11:50:00,44.64,44.75,44.63,44.74,51734.0,30.2368,30.3113,30.23,30.3045,51734.0
2018-07-25 12:00:00,44.75,44.76,44.68,44.71,47371.0,30.3113,30.318,30.2639,30.2842,47371.0
2018-07-25 12:10:00,44.7,44.74,44.7,44.73,34033.0,30.2774,30.3045,30.2774,30.2977,34033.0
2018-07-25 12:20:00,44.74,44.77,44.72,44.75,37701.0,30.3045,30.3248,30.291,30.3113,37701.0
2018-07-25 12:30:00,44.75,44.78,44.74,44.75,28739.0,30.3113,30.3316,30.3045,30.3113,28739.0
2018-07-25 12:40:00,44.75,44.78,44.75,44.76,36872.0,30.3113,30.3316,30.3113,30.318,36872.0
2018-07-25 12:50:00,44.76,44.76,44.7,44.74,43759.0,30.318,30.318,30.2774,30.3045,43759.0
2018-07-25 13:00:00,44.73,44.76,44.72,44.73,31585.0,30.2977,30.318,30.291,30.2977,31585.0
2018-07-25 13:10:00,44.73,44.74,44.69,44.7,27463.0,30.2977,30.3045,30.2706,30.2774,27463.0
2018-07-25 13:20:00,44.7,44.77,44.69,44.74,34633.0,30.2774,30.3248,30.2706,30.3045,34633.0
2018-07-25 13:30:00,44.75,44.78,44.72,44.77,36097.0,30.3113,30.3316,30.291,30.3248,36097.0
2018-07-25 13:40:00,44.78,44.82,44.78,44.8,34853.0,30.3316,30.3587,30.3316,30.3451,34853.0
2018-07-25 13:50:00,44.8,44.81,44.75,44.81,36597.0,30.3451,30.3519,30.3113,30.3519,36597.0
2018-07-25 14:00:00,44.8,44.81,44.77,44.81,38845.0,30.3451,30.3519,30.3248,30.3519,38845.0
2018-07-25 14:10:00,44.8,44.81,44.71,44.73,68497.0,30.3451,30.3519,30.2842,30.2977,68497.0
2018-07-25 14:20:00,44.73,44.76,44.71,44.76,55843.0,30.2977,30.318,30.2842,30.318,55843.0
2018-07-25 14:30:00,44.75,44.81,44.75,44.8,85964.0,30.3113,30.3519,30.3113,30.3451,85964.0
2018-07-25 14:40:00,44.81,44.89,44.8,44.89,98998.0,30.3519,30.4061,30.3451,30.4061,98998.0
2018-07-25 14:50:00,44.89,44.89,44.82,44.82,55873.0,30.4061,30.4061,30.3587,30.3587,55873.0
2018-07-25 15:00:00,44.81,44.85,44.81,44.85,39948.0,30.3519,30.379,30.3519,30.379,39948.0
2018-07-25 15:10:00,44.85,44.86,44.84,44.86,49235.0,30.379,30.3858,30.3722,30.3858,49235.0
2018-07-25 15:20:00,44.86,44.88,44.85,44.88,66612.0,30.3858,30.3993,30.379,30.3993,66612.0
2018-07-25 15:30:00,44.88,45.0,44.87,44.99,161542.0,30.3993,30.4806,30.3926,30.4738,161542.0
2018-07-25 15:40:00,45.0,45.08,44.91,45.08,163063.0,30.4806,30.5348,30.4197,30.5348,163063.0
2018-07-25 15:50:00,45.08,45.11,44.9,45.04,182375.0,30.5348,30.5551,30.4129,30.5077,182375.0
2018-07-26 09:30:00,44.15,44.36,44.08,44.3,546731.0,29.9049,30.0471,29.8575,30.0065,546731.0
2018-07-26 09:40:00,44.3,44.43,44.3,44.4,267364.0,30.0065,30.0945,30.0065,30.0742,267364.0
2018-07-26 09:50:00,44.39,44.42,44.35,44.38,181017.0,30.0674,30.0878,30.0403,30.0607,181017.0
2018-07-26 10:00:00,44.39,44.42,44.28,44.34,181075.0,30.0674,30.0878,29.9929,30.0336,181075.0
2018-07-26 10:10:00,44.33,44.41,44.3,44.4,126091.0,30.0268,30.081,30.0065,30.0742,126091.0
2018-07-26 10:20:00,44.4,44.42,44.32,44.33,104055.0,30.0742,30.0878,30.02,30.0268,104055.0
2018-07-26 10:30:00,44.32,44.39,44.3,44.39,91475.0,30.02,30.0674,30.0065,30.0674,91475.0
2018-07-26 10:40:00,44.38,44.43,44.36,44.41,120942.0,30.0607,30.0945,30.0471,30.081,120942.0
2018-07-26 10:50:00,44.4,44.51,44.4,44.51,152567.0,30.0742,30.1487,30.0742,30.1487,152567.0
2018-07-26 11:00:00,44.51,44.62,44.5,44.55,156795.0,30.1487,30.2232,30.1419,30.1758,156795.0
2018-07-26 11:10:00,44.55,44.65,44.5,44.65,258156.0,30.1758,30.2435,30.1419,30.2435,258156.0
2018-07-26 11:20:00,44.64,44.66,44.59,44.62,115035.0,30.2368,30.2503,30.2029,30.2232,115035.0
2018-07-26 11:30:00,44.63,44.69,44.57,44.68,113116.0,30.23,30.2706,30.1894,30.2639,113116.0
2018-07-26 11:40:00,44.69,44.72,44.62,44.62,95579.0,30.2706,30.291,30.2232,30.2232,95579.0
2018-07-26 11:50:00,44.63,44.66,44.62,44.64,58443.0,30.23,30.2503,30.2232,30.2368,58443.0
2018-07-26 12:00:00,44.64,44.64,44.59,44.59,47839.0,30.2368,30.2368,30.2029,30.2029,47839.0
2018-07-26 12:10:00,44.59,44.62,44.58,44.6,46361.0,30.2029,30.2232,30.1961,30.2097,46361.0
2018-07-26 12:20:00,44.61,44.65,44.6,44.65,49386.0,30.2164,30.2435,30.2097,30.2435,49386.0
2018-07-26 12:30:00,44.65,44.66,44.6,44.6,70022.0,30.2435,30.2503,30.2097,30.2097,70022.0
2018-07-26 12:40:00,44.61,44.67,44.6,44.64,64908.0,30.2164,30.2571,30.2097,30.2368,64908.0
2018-07-26 12:50:00,44.65,44.65,44.56,44.57,62481.0,30.2435,30.2435,30.1826,30.1894,62481.0
2018-07-26 13:00:00,44.57,44.63,44.56,44.63,50693.0,30.1894,30.23,30.1826,30.23,50693.0
2018-07-26 13:10:00,44.62,44.65,44.61,44.61,60083.0,30.2232,30.2435,30.2164,30.2164,60083.0
2018-07-26 13:20:00,44.61,44.63,44.58,44.58,65293.0,30.2164,30.23,30.1961,30.1961,65293.0
2018-07-26 13:30:00,44.59,44.61,44.56,44.58,100601.0,30.2029,30.2164,30.1826,30.1961,100601.0
2018-07-26 13:40:00,44.57,44.59,44.53,44.54,61363.0,30.1894,30.2029,30.1623,30.169,61363.0
2018-07-26 13:50:00,44.54,44.6,44.54,44.56,69405.0,30.169,30.2097,30.169,30.1826,69405.0
2018-07-26 14:00:00,44.56,44.57,44.53,44.57,66012.0,30.1826,30.1894,30.1623,30.1894,66012.0
2018-07-26 14:10:00,44.56,44.58,44.54,44.54,41027.0,30.1826,30.1961,30.169,30.169,41027.0
2018-07-26 14:20:00,44.55,44.57,44.52,44.54,60661.0,30.1758,30.1894,30.1555,30.169,60661.0
2018-07-26 14:30:00,44.55,44.57,44.53,44.57,42658.0,30.1758,30.1894,30.1623,30.1894,42658.0
2018-07-26 14:40:00,44.56,44.59,44.55,44.58,55731.0,30.1826,30.2029,30.1758,30.1961,55731.0
2018-07-26 14:50:00,44.58,44.59,44.55,44.56,79689.0,30.1961,30.2029,30.1758,30.1826,79689.0
2018-07-26 15:00:00,44.57,44.58,44.5,44.51,82196.0,30.1894,30.1961,30.1419,30.1487,82196.0
2018-07-26 15:10:00,44.51,44.55,44.5,44.55,43594.0,30.1487,30.1758,30.1419,30.1758,43594.0
2018-07-26 15:20:00,44.55,44.59,44.52,44.58,119355.0,30.1758,30.2029,30.1555,30.1961,119355.0
2018-07-26 15:30:00,44.58,44.63,44.57,44.59,119978.0,30.1961,30.23,30.1894,30.2029,119978.0
2018-07-26 15:40:00,44.59,44.6,44.52,44.55,164924.0,30.2029,30.2097,30.1555,30.1758,164924.0
2018-07-26 15:50:00,44.55,44.55,44.51,44.52,232923.0,30.1758,30.1758,30.1487,30.1555,232923.0
2018-07-27 09:30:00,44.59,44.63,44.45,44.46,496439.0,30.2029,30.23,30.1081,30.1148,496439.0
2018-07-27 09:40:00,44.47,44.58,44.47,44.55,206561.0,30.1216,30.1961,30.1216,30.1758,206561.0
2018-07-27 09:50:00,44.54,44.7,44.52,44.68,205944.0,30.169,30.2774,30.1555,30.2639,205944.0
2018-07-27 10:00:00,44.68,44.82,44.68,44.78,212568.0,30.2639,30.3587,30.2639,30.3316,212568.0
2018-07-27 10:10:00,44.77,44.79,44.66,44.76,190221.0,30.3248,30.3384,30.2503,30.318,190221.0
2018-07-27 10:20:00,44.75,44.76,44.62,44.62,176867.0,30.3113,30.318,30.2232,30.2232,176867.0
2018-07-27 10:30:00,44.62,44.63,44.55,44.58,195409.0,30.2232,30.23,30.1758,30.1961,195409.0
2018-07-27 10:40:00,44.58,44.62,44.55,44.56,118545.0,30.1961,30.2232,30.1758,30.1826,118545.0
2018-07-27 10:50:00,44.57,44.61,44.51,44.61,187963.0,30.1894,30.2164,30.1487,30.2164,187963.0
2018-07-27 11:00:00,44.61,44.69,44.6,44.66,147367.0,30.2164,30.2706,30.2097,30.2503,147367.0
2018-07-27 11:10:00,44.66,44.7,44.62,44.65,107238.0,30.2503,30.2774,30.2232,30.2435,107238.0
2018-07-27 11:20:00,44.65,44.75,44.64,44.72,130093.0,30.2435,30.3113,30.2368,30.291,130093.0
2018-07-27 11:30:00,44.71,44.75,44.69,44.73,126464.0,30.2842,30.3113,30.2706,30.2977,126464.0
2018-07-27 11:40:00,44.73,44.8,44.72,44.79,73550.0,30.2977,30.3451,30.291,30.3384,73550.0
2018-07-27 11:50:00,44.79,44.83,44.78,44.79,73284.0,30.3384,30.3655,30.3316,30.3384,73284.0
2018-07-27 12:00:00,44.8,44.8,44.68,44.75,106264.0,30.3451,30.3451,30.2639,30.3113,106264.0
2018-07-27 12:10:00,44.76,44.79,44.73,44.75,90413.0,30.318,30.3384,30.2977,30.3113,90413.0
2018-07-27 12:20:00,44.75,44.76,44.68,44.71,56333.0,30.3113,30.318,30.2639,30.2842,56333.0
2018-07-27 12:30:00,44.71,44.72,44.56,44.57,77996.0,30.2842,30.291,30.1826,30.1894,77996.0
2018-07-27 12:40:00,44.57,44.6,44.57,44.57,53068.0,30.1894,30.2097,30.1894,30.1894,53068.0
2018-07-27 12:50:00,44.58,44.58,44.46,44.46,48131.0,30.1961,30.1961,30.1148,30.1148,48131.0
2018-07-27 13:00:00,44.46,44.48,44.42,44.45,70367.0,30.1148,30.1284,30.0878,30.1081,70367.0
2018-07-27 13:10:00,44.44,44.46,44.41,44.44,40916.0,30.1013,30.1148,30.081,30.1013,40916.0
2018-07-27 13:20:00,44.45,44.52,44.41,44.51,65183.0,30.1081,30.1555,30.081,30.1487,65183.0
2018-07-27 13:30:00,44.51,44.54,44.47,44.54,51118.0,30.1487,30.169,30.1216,30.169,51118.0
2018-07-27 13:40:00,44.53,44.55,44.51,44.52,50955.0,30.1623,30.1758,30.1487,30.1555,50955.0
2018-07-27 13:50:00,44.51,44.54,44.49,44.51,54379.0,30.1487,30.169,30.1352,30.1487,54379.0
2018-07-27 14:00:00,44.5,44.54,44.47,44.49,51475.0,30.1419,30.169,30.1216,30.1352,51475.0
2018-07-27 14:10:00,44.49,44.53,44.48,44.49,39859.0,30.1352,30.1623,30.1284,30.1352,39859.0
2018-07-27 14:20:00,44.5,44.51,44.47,44.48,41290.0,30.1419,30.1487,30.1216,30.1284,41290.0
2018-07-27 14:30:00,44.48,44.54,44.47,44.49,56627.0,30.1284,30.169,30.1216,30.1352,56627.0
2018-07-27 14:40:00,44.48,44.53,44.48,44.5,35312.0,30.1284,30.1623,30.1284,30.1419,35312.0
2018-07-27 14:50:00,44.51,44.51,44.45,44.48,61304.0,30.1487,30.1487,30.1081,30.1284,61304.0
2018-07-27 15:00:00,44.48,44.55,44.48,44.53,50759.0,30.1284,30.1758,30.1284,30.1623,50759.0
2018-07-27 15:10:00,44.53,44.58,44.53,44.54,68663.0,30.1623,30.1961,30.1623,30.169,68663.0
2018-07-27 15:20:00,44.54,44.57,44.51,44.51,66899.0,30.169,30.1894,30.1487,30.1487,66899.0
2018-07-27 15:30:00,44.52,44.52,44.48,44.49,149048.0,30.1555,30.1555,30.1284,30.1352,149048.0
2018-07-27 15:40:00,44.48,44.51,44.48,44.49,125903.0,30.1284,30.1487,30.1284,30.1352,125903.0
2018-07-27 15:50:00,44.48,44.56,44.46,44.52,336665.0,30.1284,30.1826,30.1148,30.1555,336665.0
2018-07-30 09:30:00,44.9,44.97,44.78,44.81,382596.0,30.4129,30.4603,30.3316,30.3519,382596.0
2018-07-30 09:40:00,44.8,44.83,44.66,44.7,220971.0,30.3451,30.3655,30.2503,30.2774,220971.0
2018-07-30 09:50:00,44.7,44.78,44.65,44.67,183975.0,30.2774,30.3316,30.2435,30.2571,183975.0
2018-07-30 10:00:00,44.67,44.69,44.58,44.62,180496.0,30.2571,30.2706,30.1961,30.2232,180496.0
2018-07-30 10:10:00,44.62,44.67,44.56,44.59,189164.0,30.2232,30.2571,30.1826,30.2029,189164.0
2018-07-30 10:20:00,44.59,44.67,44.57,44.66,112061.0,30.2029,30.2571,30.1894,30.2503,112061.0
2018-07-30 10:30:00,44.66,44.7,44.63,44.69,128849.0,30.2503,30.2774,30.23,30.2706,128849.0
2018-07-30 10:40:00,44.69,44.74,44.65,44.66,204225.0,30.2706,30.3045,30.2435,30.2503,204225.0
2018-07-30 10:50:00,44.66,44.71,44.61,44.62,195689.0,30.2503,30.2842,30.2164,30.2232,195689.0
2018-07-30 11:00:00,44.62,44.66,44.55,44.66,167567.0,30.2232,30.2503,30.1758,30.2503,167567.0
2018-07-30 11:10:00,44.65,44.69,44.61,44.63,103650.0,30.2435,30.2706,30.2164,30.23,103650.0
2018-07-30 11:20:00,44.63,44.66,44.6,44.61,95805.0,30.23,30.2503,30.2097,30.2164,95805.0
2018-07-30 11:30:00,44.61,44.62,44.55,44.56,209746.0,30.2164,30.2232,30.1758,30.1826,209746.0
2018-07-30 11:40:00,44.55,44.61,44.55,44.6,47776.0,30.1758,30.2164,30.1758,30.2097,47776.0
2018-07-30 11:50:00,44.59,44.67,44.58,44.62,65667.0,30.2029,30.2571,30.1961,30.2232,65667.0
2018-07-30 12:00:00,44.62,44.64,44.59,44.64,57766.0,30.2232,30.2368,30.2029,30.2368,57766.0
2018-07-30 12:10:00,44.64,44.65,44.62,44.64,45769.0,30.2368,30.2435,30.2232,30.2368,45769.0
2018-07-30 12:20:00,44.64,44.65,44.6,44.61,58849.0,30.2368,30.2435,30.2097,30.2164,58849.0
2018-07-30 12:30:00,44.61,44.62,44.57,44.58,81862.0,30.2164,30.2232,30.1894,30.1961,81862.0
2018-07-30 12:40:00,44.58,44.61,44.57,44.6,48516.0,30.1961,30.2164,30.1894,30.2097,48516.0
2018-07-30 12:50:00,44.6,44.65,44.59,44.64,45879.0,30.2097,30.2435,30.2029,30.2368,45879.0
2018-07-30 13:00:00,44.63,44.65,44.62,44.64,59307.0,30.23,30.2435,30.2232,30.2368,59307.0
2018-07-30 13:10:00,44.63,44.66,44.62,44.63,91641.0,30.23,30.2503,30.2232,30.23,91641.0
2018-07-30 13:20:00,44.63,44.64,44.58,44.59,107740.0,30.23,30.2368,30.1961,30.2029,107740.0
2018-07-30 13:30:00,44.58,44.6,44.58,44.59,32015.0,30.1961,30.2097,30.1961,30.2029,32015.0
2018-07-30 13:40:00,44.6,44.64,44.59,44.62,62219.0,30.2097,30.2368,30.2029,30.2232,62219.0
2018-07-30 13:50:00,44.61,44.65,44.61,44.64,73378.0,30.2164,30.2435,30.2164,30.2368,73378.0
2018-07-30 14:00:00,44.64,44.64,44.59,44.59,112636.0,30.2368,30.2368,30.2029,30.2029,112636.0
2018-07-30 14:10:00,44.59,44.6,44.58,44.59,62819.0,30.2029,30.2097,30.1961,30.2029,62819.0
2018-07-30 14:20:00,44.59,44.6,44.55,44.56,100907.0,30.2029,30.2097,30.1758,30.1826,100907.0
2018-07-30 14:30:00,44.57,44.58,44.5,44.51,108986.0,30.1894,30.1961,30.1419,30.1487,108986.0
2018-07-30 14:40:00,44.5,44.51,44.45,44.46,137117.0,30.1419,30.1487,30.1081,30.1148,137117.0
2018-07-30 14:50:00,44.46,44.47,44.41,44.41,180158.0,30.1148,30.1216,30.081,30.081,180158.0
2018-07-30 15:00:00,44.41,44.43,44.4,44.41,176157.0,30.081,30.0945,30.0742,30.081,176157.0
2018-07-30 15:10:00,44.41,44.42,44.38,44.41,190672.0,30.081,30.0878,30.0607,30.081,190672.0
2018-07-30 15:20:00,44.41,44.44,44.39,44.4,164854.0,30.081,30.1013,30.0674,30.0742,164854.0
2018-07-30 15:30:00,44.39,44.43,44.37,44.41,310897.0,30.0674,30.0945,30.0539,30.081,310897.0
2018-07-30 15:40:00,44.41,44.42,44.36,44.42,262439.0,30.081,30.0878,30.0471,30.0878,262439.0
2018-07-30 15:50:00,44.41,44.47,44.4,44.41,525269.0,30.081,30.1216,30.0742,30.081,525269.0
2018-07-31 09:30:00,45.1,45.25,45.05,45.08,473933.0,30.5483,30.6499,30.5145,30.5348,473933.0
2018-07-31 09:40:00,45.08,45.11,45.01,45.04,209691.0,30.5348,30.5551,30.4874,30.5077,209691.0
2018-07-31 09:50:00,45.04,45.04,44.83,44.94,323497.0,30.5077,30.5077,30.3655,30.44,323497.0
2018-07-31 10:00:00,44.93,45.01,44.85,44.95,143080.0,30.4332,30.4874,30.379,30.4467,143080.0
2018-07-31 10:10:00,44.95,44.97,44.85,44.91,166950.0,30.4467,30.4603,30.379,30.4197,166950.0
2018-07-31 10:20:00,44.9,45.04,44.86,45.02,308354.0,30.4129,30.5077,30.3858,30.4942,308354.0
2018-07-31 10:30:00,45.01,45.03,44.96,44.98,314845.0,30.4874,30.5009,30.4535,30.4671,314845.0
2018-07-31 10:40:00,44.98,45.07,44.98,45.02,156410.0,30.4671,30.528,30.4671,30.4942,156410.0
2018-07-31 10:50:00,45.02,45.11,44.99,45.05,113140.0,30.4942,30.5551,30.4738,30.5145,113140.0
2018-07-31 11:00:00,45.05,45.1,45.0,45.06,74549.0,30.5145,30.5483,30.4806,30.5213,74549.0
2018-07-31 11:10:00,45.05,45.14,45.05,45.13,93182.0,30.5145,30.5754,30.5145,30.5687,93182.0
2018-07-31 11:20:00,45.13,45.23,45.11,45.13,140717.0,30.5687,30.6364,30.5551,30.5687,140717.0
2018-07-31 11:30:00,45.14,45.18,45.09,45.17,59722.0,30.5754,30.6025,30.5416,30.5958,59722.0
2018-07-31 11:40:00,45.17,45.22,45.12,45.19,53097.0,30.5958,30.6296,30.5619,30.6093,53097.0
2018-07-31 11:50:00,45.19,45.25,45.19,45.21,59800.0,30.6093,30.6499,30.6093,30.6229,59800.0
2018-07-31 12:00:00,45.21,45.25,45.2,45.22,62225.0,30.6229,30.6499,30.6161,30.6296,62225.0
2018-07-31 12:10:00,45.22,45.28,45.19,45.26,101051.0,30.6296,30.6703,30.6093,30.6567,101051.0
2018-07-31 12:20:00,45.26,45.33,45.25,45.3,78563.0,30.6567,30.7041,30.6499,30.6838,78563.0
2018-07-31 12:30:00,45.31,45.37,45.31,45.34,164824.0,30.6906,30.7312,30.6906,30.7109,164824.0
2018-07-31 12:40:00,45.34,45.36,45.32,45.35,86846.0,30.7109,30.7245,30.6974,30.7177,86846.0
2018-07-31 12:50:00,45.36,45.37,45.35,45.35,99093.0,30.7245,30.7312,30.7177,30.7177,99093.0
2018-07-31 13:00:00,45.35,45.37,45.34,45.35,122281.0,30.7177,30.7312,30.7109,30.7177,122281.0
2018-07-31 13:10:00,45.35,45.37,45.33,45.35,96930.0,30.7177,30.7312,30.7041,30.7177,96930.0
2018-07-31 13:20:00,45.35,45.39,45.34,45.38,70949.0,30.7177,30.7448,30.7109,30.738,70949.0
2018-07-31 13:30:00,45.38,45.41,45.37,45.4,101516.0,30.738,30.7583,30.7312,30.7516,101516.0
2018-07-31 13:40:00,45.4,45.41,45.36,45.38,68374.0,30.7516,30.7583,30.7245,30.738,68374.0
2018-07-31 13:50:00,45.38,45.4,45.36,45.37,66229.0,30.738,30.7516,30.7245,30.7312,66229.0
2018-07-31 14:00:00,45.38,45.39,45.35,45.39,91013.0,30.738,30.7448,30.7177,30.7448,91013.0
2018-07-31 14:10:00,45.4,45.41,45.37,45.4,63855.0,30.7516,30.7583,30.7312,30.7516,63855.0
2018-07-31 14:20:00,45.4,45.4,45.32,45.33,86043.0,30.7516,30.7516,30.6974,30.7041,86043.0
2018-07-31 14:30:00,45.32,45.32,45.27,45.29,84957.0,30.6974,30.6974,30.6635,30.677,84957.0
2018-07-31 14:40:00,45.29,45.32,45.26,45.29,82794.0,30.677,30.6974,30.6567,30.677,82794.0
2018-07-31 14:50:00,45.28,45.33,45.27,45.27,156694.0,30.6703,30.7041,30.6635,30.6635,156694.0
2018-07-31 15:00:00,45.27,45.28,45.18,45.19,96549.0,30.6635,30.6703,30.6025,30.6093,96549.0
2018-07-31 15:10:00,45.18,45.21,45.13,45.14,111303.0,30.6025,30.6229,30.5687,30.5754,111303.0
2018-07-31 15:20:00,45.14,45.22,45.1,45.14,251544.0,30.5754,30.6296,30.5483,30.5754,251544.0
2018-07-31 15:30:00,45.14,45.2,45.1,45.14,165260.0,30.5754,30.6161,30.5483,30.5754,165260.0
2018-07-31 15:40:00,45.14,45.2,45.1,45.12,222533.0,30.5754,30.6161,30.5483,30.5619,222533.0
2018-07-31 15:50:00,45.11,45.15,45.1,45.11,369525.0,30.5551,30.5822,30.5483,30.5551,369525.0
2018-08-01 09:30:00,44.6,44.6,44.34,44.4,503534.0,30.2097,30.2097,30.0336,30.0742,503534.0
2018-08-01 09:40:00,44.4,44.4,44.24,44.32,353190.0,30.0742,30.0742,29.9658,30.02,353190.0
2018-08-01 09:50:00,44.32,44.36,44.25,44.31,237293.0,30.02,30.0471,29.9726,30.0132,237293.0
2018-08-01 10:00:00,44.31,44.42,44.29,44.41,187192.0,30.0132,30.0878,29.9997,30.081,187192.0
2018-08-01 10:10:00,44.41,44.44,44.33,44.41,232800.0,30.081,30.1013,30.0268,30.081,232800.0
2018-08-01 10:20:00,44.41,44.43,44.37,44.4,126816.0,30.081,30.0945,30.0539,30.0742,126816.0
2018-08-01 10:30:00,44.39,44.48,44.33,44.45,263720.0,30.0674,30.1284,30.0268,30.1081,263720.0
2018-08-01 10:40:00,44.45,44.59,44.44,44.56,403862.0,30.1081,30.2029,30.1013,30.1826,403862.0
2018-08-01 10:50:00,44.55,44.68,44.52,44.66,249264.0,30.1758,30.2639,30.1555,30.2503,249264.0
2018-08-01 11:00:00,44.66,44.67,44.51,44.52,133601.0,30.2503,30.2571,30.1487,30.1555,133601.0
2018-08-01 11:10:00,44.52,44.57,44.45,44.45,192812.0,30.1555,30.1894,30.1081,30.1081,192812.0
2018-08-01 11:20:00,44.45,44.47,44.34,44.4,157270.0,30.1081,30.1216,30.0336,30.0742,157270.0
2018-08-01 11:30:00,44.4,44.42,44.35,44.39,136241.0,30.0742,30.0878,30.0403,30.0674,136241.0
2018-08-01 11:40:00,44.39,44.4,44.35,44.38,119639.0,30.0674,30.0742,30.0403,30.0607,119639.0
2018-08-01 11:50:00,44.37,44.45,44.37,44.44,76998.0,30.0539,30.1081,30.0539,30.1013,76998.0
2018-08-01 12:00:00,44.43,44.44,44.34,44.37,92605.0,30.0945,30.1013,30.0336,30.0539,92605.0
2018-08-01 12:10:00,44.37,44.43,44.32,44.41,414040.0,30.0539,30.0945,30.02,30.081,414040.0
2018-08-01 12:20:00,44.41,44.42,44.35,44.41,67045.0,30.081,30.0878,30.0403,30.081,67045.0
2018-08-01 12:30:00,44.4,44.43,44.38,44.41,56413.0,30.0742,30.0945,30.0607,30.081,56413.0
2018-08-01 12:40:00,44.41,44.45,44.41,44.44,41765.0,30.081,30.1081,30.081,30.1013,41765.0
2018-08-01 12:50:00,44.43,44.52,44.43,44.52,128906.0,30.0945,30.1555,30.0945,30.1555,128906.0
2018-08-01 13:00:00,44.52,44.56,44.5,44.55,127261.0,30.1555,30.1826,30.1419,30.1758,127261.0
2018-08-01 13:10:00,44.56,44.57,44.5,44.53,68889.0,30.1826,30.1894,30.1419,30.1623,68889.0
2018-08-01 13:20:00,44.53,44.53,44.5,44.51,43868.0,30.1623,30.1623,30.1419,30.1487,43868.0
2018-08-01 13:30:00,44.51,44.51,44.47,44.48,74150.0,30.1487,30.1487,30.1216,30.1284,74150.0
2018-08-01 13:40:00,44.47,44.48,44.43,44.45,53713.0,30.1216,30.1284,30.0945,30.1081,53713.0
2018-08-01 13:50:00,44.44,44.5,44.44,44.46,129335.0,30.1013,30.1419,30.1013,30.1148,129335.0
2018-08-01 14:00:00,44.47,44.49,44.41,44.43,62448.0,30.1216,30.1352,30.081,30.0945,62448.0
2018-08-01 14:10:00,44.44,44.47,44.41,44.45,96062.0,30.1013,30.1216,30.081,30.1081,96062.0
2018-08-01 14:20:00,44.46,44.54,44.44,44.54,155179.0,30.1148,30.169,30.1013,30.169,155179.0
2018-08-01 14:30:00,44.54,44.55,44.46,44.47,61041.0,30.169,30.1758,30.1148,30.1216,61041.0
2018-08-01 14:40:00,44.46,44.54,44.45,44.52,73996.0,30.1148,30.169,30.1081,30.1555,73996.0
2018-08-01 14:50:00,44.51,44.55,44.49,44.54,75685.0,30.1487,30.1758,30.1352,30.169,75685.0
2018-08-01 15:00:00,44.54,44.55,44.5,44.53,56804.0,30.169,30.1758,30.1419,30.1623,56804.0
2018-08-01 15:10:00,44.53,44.54,44.5,44.5,87945.0,30.1623,30.169,30.1419,30.1419,87945.0
2018-08-01 15:20:00,44.51,44.51,44.48,44.5,71945.0,30.1487,30.1487,30.1284,30.1419,71945.0
2018-08-01 15:30:00,44.5,44.53,44.48,44.5,115896.0,30.1419,30.1623,30.1284,30.1419,115896.0
2018-08-01 15:40:00,44.5,44.55,44.49,44.52,228492.0,30.1419,30.1758,30.1352,30.1555,228492.0
2018-08-01 15:50:00,44.51,44.53,44.5,44.52,222154.0,30.1487,30.1623,30.1419,30.1555,222154.0
2018-08-02 09:30:00,43.51,43.52,43.32,43.42,761347.0,29.4714,29.4781,29.3427,29.4104,761347.0
2018-08-02 09:40:00,43.41,43.57,43.4,43.56,397869.0,29.4036,29.512,29.3969,29.5052,397869.0
2018-08-02 09:50:00,43.56,43.65,43.54,43.63,350592.0,29.5052,29.5662,29.4917,29.5526,350592.0
2018-08-02 10:00:00,43.64,43.76,43.63,43.71,290384.0,29.5594,29.6407,29.5526,29.6068,290384.0
2018-08-02 10:10:00,43.71,43.71,43.61,43.68,282580.0,29.6068,29.6068,29.5391,29.5865,282580.0
2018-08-02 10:20:00,43.68,43.71,43.61,43.62,339282.0,29.5865,29.6068,29.5391,29.5459,339282.0
2018-08-02 10:30:00,43.62,43.66,43.57,43.65,295326.0,29.5459,29.573,29.512,29.5662,295326.0
2018-08-02 10:40:00,43.64,43.64,43.51,43.54,239201.0,29.5594,29.5594,29.4714,29.4917,239201.0
2018-08-02 10:50:00,43.54,43.54,43.44,43.47,298123.0,29.4917,29.4917,29.424,29.4443,298123.0
2018-08-02 11:00:00,43.46,43.51,43.4,43.43,399344.0,29.4375,29.4714,29.3969,29.4172,399344.0
2018-08-02 11:10:00,43.44,43.56,43.4,43.55,247030.0,29.424,29.5052,29.3969,29.4985,247030.0
2018-08-02 11:20:00,43.55,43.62,43.53,43.61,283177.0,29.4985,29.5459,29.4849,29.5391,283177.0
2018-08-02 11:30:00,43.61,43.73,43.58,43.72,453175.0,29.5391,29.6204,29.5188,29.6136,453175.0
2018-08-02 11:40:00,43.72,43.78,43.72,43.73,122559.0,29.6136,29.6542,29.6136,29.6204,122559.0
2018-08-02 11:50:00,43.73,43.78,43.71,43.77,114450.0,29.6204,29.6542,29.6068,29.6475,114450.0
2018-08-02 12:00:00,43.76,43.79,43.72,43.75,121529.0,29.6407,29.661,29.6136,29.6339,121529.0
2018-08-02 12:10:00,43.76,43.78,43.72,43.74,61612.0,29.6407,29.6542,29.6136,29.6272,61612.0
2018-08-02 12:20:00,43.74,43.75,43.71,43.71,61310.0,29.6272,29.6339,29.6068,29.6068,61310.0
2018-08-02 12:30:00,43.72,43.84,43.71,43.84,111906.0,29.6136,29.6949,29.6068,29.6949,111906.0
2018-08-02 12:40:00,43.84,43.91,43.83,43.89,146034.0,29.6949,29.7423,29.6881,29.7288,146034.0
2018-08-02 12:50:00,43.89,43.89,43.79,43.8,106650.0,29.7288,29.7288,29.661,29.6678,106650.0
2018-08-02 13:00:00,43.79,43.84,43.77,43.81,108919.0,29.661,29.6949,29.6475,29.6746,108919.0
2018-08-02 13:10:00,43.8,43.83,43.79,43.81,61858.0,29.6678,29.6881,29.661,29.6746,61858.0
2018-08-02 13:20:00,43.81,43.85,43.78,43.83,101034.0,29.6746,29.7017,29.6542,29.6881,101034.0
2018-08-02 13:30:00,43.83,43.9,43.82,43.89,107601.0,29.6881,29.7355,29.6813,29.7288,107601.0
2018-08-02 13:40:00,43.89,43.95,43.88,43.94,145240.0,29.7288,29.7694,29.722,29.7626,145240.0
2018-08-02 13:50:00,43.93,43.95,43.92,43.92,56927.0,29.7559,29.7694,29.7491,29.7491,56927.0
2018-08-02 14:00:00,43.92,43.92,43.85,43.91,84325.0,29.7491,29.7491,29.7017,29.7423,84325.0
2018-08-02 14:10:00,43.91,43.92,43.88,43.89,80521.0,29.7423,29.7491,29.722,29.7288,80521.0
2018-08-02 14:20:00,43.89,43.9,43.82,43.86,72106.0,29.7288,29.7355,29.6813,29.7084,72106.0
2018-08-02 14:30:00,43.86,43.86,43.83,43.84,46853.0,29.7084,29.7084,29.6881,29.6949,46853.0
2018-08-02 14:40:00,43.83,43.84,43.75,43.77,67571.0,29.6881,29.6949,29.6339,29.6475,67571.0
2018-08-02 14:50:00,43.77,43.81,43.76,43.8,55501.0,29.6475,29.6746,29.6407,29.6678,55501.0
2018-08-02 15:00:00,43.8,43.81,43.77,43.78,72344.0,29.6678,29.6746,29.6475,29.6542,72344.0
2018-08-02 15:10:00,43.79,43.83,43.76,43.82,68901.0,29.661,29.6881,29.6407,29.6813,68901.0
2018-08-02 15:20:00,43.83,43.83,43.79,43.8,102537.0,29.6881,29.6881,29.661,29.6678,102537.0
2018-08-02 15:30:00,43.8,43.83,43.78,43.8,162705.0,29.6678,29.6881,29.6542,29.6678,162705.0
2018-08-02 15:40:00,43.79,43.81,43.77,43.8,162643.0,29.661,29.6746,29.6475,29.6678,162643.0
2018-08-02 15:50:00,43.8,43.8,43.75,43.77,354693.0,29.6678,29.6678,29.6339,29.6475,354693.0
2018-08-03 09:30:00,43.7,43.86,43.7,43.86,252378.0,29.6001,29.7084,29.6001,29.7084,252378.0
2018-08-03 09:40:00,43.85,43.96,43.84,43.95,175185.0,29.7017,29.7762,29.6949,29.7694,175185.0
2018-08-03 09:50:00,43.96,43.98,43.88,43.91,115983.0,29.7762,29.7897,29.722,29.7423,115983.0
2018-08-03 10:00:00,43.92,43.96,43.89,43.9,120157.0,29.7491,29.7762,29.7288,29.7355,120157.0
2018-08-03 10:10:00,43.9,43.92,43.82,43.86,161577.0,29.7355,29.7491,29.6813,29.7084,161577.0
2018-08-03 10:20:00,43.86,43.96,43.85,43.95,107602.0,29.7084,29.7762,29.7017,29.7694,107602.0
2018-08-03 10:30:00,43.95,43.98,43.92,43.96,101460.0,29.7694,29.7897,29.7491,29.7762,101460.0
2018-08-03 10:40:00,43.96,44.05,43.95,43.99,188371.0,29.7762,29.8371,29.7694,29.7965,188371.0
2018-08-03 10:50:00,44.0,44.0,43.84,43.84,151548.0,29.8033,29.8033,29.6949,29.6949,151548.0
2018-08-03 11:00:00,43.85,43.92,43.82,43.87,184590.0,29.7017,29.7491,29.6813,29.7152,184590.0
2018-08-03 11:10:00,43.87,43.91,43.83,43.87,102683.0,29.7152,29.7423,29.6881,29.7152,102683.0
2018-08-03 11:20:00,43.88,43.98,43.87,43.94,151129.0,29.722,29.7897,29.7152,29.7626,151129.0
2018-08-03 11:30:00,43.94,43.95,43.87,43.9,203735.0,29.7626,29.7694,29.7152,29.7355,203735.0
2018-08-03 11:40:00,43.89,43.89,43.83,43.84,44652.0,29.7288,29.7288,29.6881,29.6949,44652.0
2018-08-03 11:50:00,43.84,43.91,43.84,43.86,83883.0,29.6949,29.7423,29.6949,29.7084,83883.0
2018-08-03 12:00:00,43.85,43.92,43.85,43.91,30728.0,29.7017,29.7491,29.7017,29.7423,30728.0
2018-08-03 12:10:00,43.92,43.92,43.88,43.91,47077.0,29.7491,29.7491,29.722,29.7423,47077.0
2018-08-03 12:20:00,43.92,43.95,43.9,43.95,18369.0,29.7491,29.7694,29.7355,29.7694,18369.0
2018-08-03 12:30:00,43.95,43.97,43.94,43.96,25632.0,29.7694,29.7829,29.7626,29.7762,25632.0
2018-08-03 12:40:00,43.96,43.99,43.96,43.98,33428.0,29.7762,29.7965,29.7762,29.7897,33428.0
2018-08-03 12:50:00,43.98,43.99,43.97,43.98,24602.0,29.7897,29.7965,29.7829,29.7897,24602.0
2018-08-03 13:00:00,43.98,44.0,43.98,43.98,36760.0,29.7897,29.8033,29.7897,29.7897,36760.0
2018-08-03 13:10:00,43.98,43.99,43.96,43.98,32971.0,29.7897,29.7965,29.7762,29.7897,32971.0
2018-08-03 13:20:00,43.98,43.99,43.97,43.99,59711.0,29.7897,29.7965,29.7829,29.7965,59711.0
2018-08-03 13:30:00,43.99,44.01,43.98,43.99,36733.0,29.7965,29.81,29.7897,29.7965,36733.0
2018-08-03 13:40:00,43.98,44.02,43.98,44.0,47980.0,29.7897,29.8168,29.7897,29.8033,47980.0
2018-08-03 13:50:00,44.0,44.02,44.0,44.01,51771.0,29.8033,29.8168,29.8033,29.81,51771.0
2018-08-03 14:00:00,44.01,44.03,44.0,44.02,64262.0,29.81,29.8236,29.8033,29.8168,64262.0
2018-08-03 14:10:00,44.03,44.05,44.02,44.04,50158.0,29.8236,29.8371,29.8168,29.8304,50158.0
2018-08-03 14:20:00,44.04,44.04,44.0,44.01,33470.0,29.8304,29.8304,29.8033,29.81,33470.0
2018-08-03 14:30:00,44.01,44.02,44.0,44.01,31956.0,29.81,29.8168,29.8033,29.81,31956.0
2018-08-03 14:40:00,44.0,44.01,43.95,43.96,40192.0,29.8033,29.81,29.7694,29.7762,40192.0
2018-08-03 14:50:00,43.96,43.97,43.95,43.97,28718.0,29.7762,29.7829,29.7694,29.7829,28718.0
2018-08-03 15:00:00,43.96,43.98,43.95,43.96,29542.0,29.7762,29.7897,29.7694,29.7762,29542.0
2018-08-03 15:10:00,43.95,44.0,43.95,43.98,35546.0,29.7694,29.8033,29.7694,29.7897,35546.0
2018-08-03 15:20:00,43.98,43.99,43.97,43.98,28810.0,29.7897,29.7965,29.7829,29.7897,28810.0
2018-08-03 15:30:00,43.97,43.98,43.95,43.98,65231.0,29.7829,29.7897,29.7694,29.7897,65231.0
2018-08-03 15:40:00,43.98,44.0,43.97,43.98,108261.0,29.7897,29.8033,29.7829,29.7897,108261.0
2018-08-03 15:50:00,43.98,44.0,43.96,43.98,177897.0,29.7897,29.8033,29.7762,29.7897,177897.0
2018-08-06 09:30:00,43.83,43.88,43.76,43.82,317626.0,29.6881,29.722,29.6407,29.6813,317626.0
2018-08-06 09:40:00,43.82,43.85,43.77,43.79,216660.0,29.6813,29.7017,29.6475,29.661,216660.0
2018-08-06 09:50:00,43.79,43.93,43.78,43.89,272304.0,29.661,29.7559,29.6542,29.7288,272304.0
2018-08-06 10:00:00,43.89,44.0,43.89,43.99,163154.0,29.7288,29.8033,29.7288,29.7965,163154.0
2018-08-06 10:10:00,43.98,44.01,43.94,43.98,189581.0,29.7897,29.81,29.7626,29.7897,189581.0
2018-08-06 10:20:00,43.98,44.01,43.95,44.01,108009.0,29.7897,29.81,29.7694,29.81,108009.0
2018-08-06 10:30:00,44.01,44.07,43.99,44.04,115321.0,29.81,29.8507,29.7965,29.8304,115321.0
2018-08-06 10:40:00,44.04,44.11,44.04,44.08,165772.0,29.8304,29.8778,29.8304,29.8575,165772.0
2018-08-06 10:50:00,44.09,44.15,44.07,44.15,138200.0,29.8642,29.9049,29.8507,29.9049,138200.0
2018-08-06 11:00:00,44.15,44.16,44.09,44.15,108705.0,29.9049,29.9116,29.8642,29.9049,108705.0
2018-08-06 11:10:00,44.15,44.15,44.08,44.09,183804.0,29.9049,29.9049,29.8575,29.8642,183804.0
2018-08-06 11:20:00,44.09,44.12,44.07,44.11,91381.0,29.8642,29.8845,29.8507,29.8778,91381.0
2018-08-06 11:30:00,44.12,44.16,44.11,44.14,135519.0,29.8845,29.9116,29.8778,29.8981,135519.0
2018-08-06 11:40:00,44.15,44.16,44.12,44.15,51767.0,29.9049,29.9116,29.8845,29.9049,51767.0
2018-08-06 11:50:00,44.15,44.16,44.14,44.15,65870.0,29.9049,29.9116,29.8981,29.9049,65870.0
2018-08-06 12:00:00,44.15,44.19,44.12,44.19,56236.0,29.9049,29.932,29.8845,29.932,56236.0
2018-08-06 12:10:00,44.19,44.23,44.17,44.18,47470.0,29.932,29.9591,29.9184,29.9252,47470.0
2018-08-06 12:20:00,44.18,44.22,44.16,44.21,42826.0,29.9252,29.9523,29.9116,29.9455,42826.0
2018-08-06 12:30:00,44.21,44.22,44.16,44.18,41321.0,29.9455,29.9523,29.9116,29.9252,41321.0
2018-08-06 12:40:00,44.17,44.18,44.13,44.16,65247.0,29.9184,29.9252,29.8913,29.9116,65247.0
2018-08-06 12:50:00,44.16,44.16,44.15,44.15,24212.0,29.9116,29.9116,29.9049,29.9049,24212.0
2018-08-06 13:00:00,44.16,44.17,44.13,44.15,31541.0,29.9116,29.9184,29.8913,29.9049,31541.0
2018-08-06 13:10:00,44.16,44.16,44.09,44.1,61624.0,29.9116,29.9116,29.8642,29.871,61624.0
2018-08-06 13:20:00,44.09,44.09,44.07,44.08,79965.0,29.8642,29.8642,29.8507,29.8575,79965.0
2018-08-06 13:30:00,44.08,44.09,44.06,44.09,57223.0,29.8575,29.8642,29.8439,29.8642,57223.0
2018-08-06 13:40:00,44.09,44.1,44.08,44.1,38235.0,29.8642,29.871,29.8575,29.871,38235.0
2018-08-06 13:50:00,44.1,44.12,44.07,44.08,35094.0,29.871,29.8845,29.8507,29.8575,35094.0
2018-08-06 14:00:00,44.09,44.09,44.03,44.06,50654.0,29.8642,29.8642,29.8236,29.8439,50654.0
2018-08-06 14:10:00,44.07,44.11,44.05,44.11,27337.0,29.8507,29.8778,29.8371,29.8778,27337.0
2018-08-06 14:20:00,44.1,44.13,44.08,44.13,63864.0,29.871,29.8913,29.8575,29.8913,63864.0
2018-08-06 14:30:00,44.13,44.14,44.12,44.14,55059.0,29.8913,29.8981,29.8845,29.8981,55059.0
2018-08-06 14:40:00,44.14,44.15,44.13,44.14,43756.0,29.8981,29.9049,29.8913,29.8981,43756.0
2018-08-06 14:50:00,44.14,44.16,44.12,44.16,68543.0,29.8981,29.9116,29.8845,29.9116,68543.0
2018-08-06 15:00:00,44.16,44.16,44.1,44.12,62250.0,29.9116,29.9116,29.871,29.8845,62250.0
2018-08-06 15:10:00,44.11,44.12,44.1,44.11,27574.0,29.8778,29.8845,29.871,29.8778,27574.0
2018-08-06 15:20:00,44.11,44.11,44.08,44.09,53740.0,29.8778,29.8778,29.8575,29.8642,53740.0
2018-08-06 15:30:00,44.09,44.1,44.06,44.08,98380.0,29.8642,29.871,29.8439,29.8575,98380.0
2018-08-06 15:40:00,44.08,44.12,44.07,44.1,134716.0,29.8575,29.8845,29.8507,29.871,134716.0
2018-08-06 15:50:00,44.1,44.13,44.09,44.13,187135.0,29.871,29.8913,29.8642,29.8913,187135.0
2018-08-07 09:30:00,45.03,45.03,44.91,44.99,442536.0,30.5009,30.5009,30.4197,30.4738,442536.0
2018-08-07 09:40:00,44.99,44.99,44.93,44.95,184013.0,30.4738,30.4738,30.4332,30.4467,184013.0
2018-08-07 09:50:00,44.95,45.04,44.94,44.99,372347.0,30.4467,30.5077,30.44,30.4738,372347.0
2018-08-07 10:00:00,44.99,45.01,44.9,44.99,223525.0,30.4738,30.4874,30.4129,30.4738,223525.0
2018-08-07 10:10:00,44.98,45.09,44.98,45.02,169712.0,30.4671,30.5416,30.4671,30.4942,169712.0
2018-08-07 10:20:00,45.02,45.06,44.98,45.05,125878.0,30.4942,30.5213,30.4671,30.5145,125878.0
2018-08-07 10:30:00,45.05,45.08,45.01,45.07,170253.0,30.5145,30.5348,30.4874,30.528,170253.0
2018-08-07 10:40:00,45.08,45.1,45.03,45.09,169047.0,30.5348,30.5483,30.5009,30.5416,169047.0
2018-08-07 10:50:00,45.08,45.09,45.01,45.02,196844.0,30.5348,30.5416,30.4874,30.4942,196844.0
2018-08-07 11:00:00,45.02,45.03,44.91,44.97,196495.0,30.4942,30.5009,30.4197,30.4603,196495.0
2018-08-07 11:10:00,44.98,45.02,44.94,44.99,179915.0,30.4671,30.4942,30.44,30.4738,179915.0
2018-08-07 11:20:00,44.98,45.01,44.94,44.98,184032.0,30.4671,30.4874,30.44,30.4671,184032.0
2018-08-07 11:30:00,44.98,44.99,44.9,44.97,112325.0,30.4671,30.4738,30.4129,30.4603,112325.0
2018-08-07 11:40:00,44.97,45.0,44.96,44.96,61473.0,30.4603,30.4806,30.4535,30.4535,61473.0
2018-08-07 11:50:00,44.97,44.99,44.86,44.88,77359.0,30.4603,30.4738,30.3858,30.3993,77359.0
2018-08-07 12:00:00,44.88,44.9,44.86,44.88,45329.0,30.3993,30.4129,30.3858,30.3993,45329.0
2018-08-07 12:10:00,44.89,44.9,44.86,44.87,166039.0,30.4061,30.4129,30.3858,30.3926,166039.0
2018-08-07 12:20:00,44.86,44.88,44.8,44.84,152128.0,30.3858,30.3993,30.3451,30.3722,152128.0
2018-08-07 12:30:00,44.84,44.88,44.81,44.87,128175.0,30.3722,30.3993,30.3519,30.3926,128175.0
2018-08-07 12:40:00,44.87,44.93,44.85,44.93,97963.0,30.3926,30.4332,30.379,30.4332,97963.0
2018-08-07 12:50:00,44.93,44.95,44.92,44.95,60440.0,30.4332,30.4467,30.4264,30.4467,60440.0
2018-08-07 13:00:00,44.95,44.97,44.92,44.95,102838.0,30.4467,30.4603,30.4264,30.4467,102838.0
2018-08-07 13:10:00,44.94,44.96,44.91,44.92,41779.0,30.44,30.4535,30.4197,30.4264,41779.0
2018-08-07 13:20:00,44.91,44.93,44.87,44.91,74503.0,30.4197,30.4332,30.3926,30.4197,74503.0
2018-08-07 13:30:00,44.91,44.91,44.88,44.9,36297.0,30.4197,30.4197,30.3993,30.4129,36297.0
2018-08-07 13:40:00,44.9,44.92,44.87,44.91,58643.0,30.4129,30.4264,30.3926,30.4197,58643.0
2018-08-07 13:50:00,44.92,44.95,44.89,44.91,103906.0,30.4264,30.4467,30.4061,30.4197,103906.0
2018-08-07 14:00:00,44.9,44.91,44.87,44.88,76617.0,30.4129,30.4197,30.3926,30.3993,76617.0
2018-08-07 14:10:00,44.88,44.89,44.82,44.83,76987.0,30.3993,30.4061,30.3587,30.3655,76987.0
2018-08-07 14:20:00,44.83,44.83,44.81,44.82,56365.0,30.3655,30.3655,30.3519,30.3587,56365.0
2018-08-07 14:30:00,44.82,44.83,44.78,44.79,64331.0,30.3587,30.3655,30.3316,30.3384,64331.0
2018-08-07 14:40:00,44.79,44.8,44.77,44.79,59229.0,30.3384,30.3451,30.3248,30.3384,59229.0
2018-08-07 14:50:00,44.79,44.81,44.78,44.8,55894.0,30.3384,30.3519,30.3316,30.3451,55894.0
2018-08-07 15:00:00,44.8,44.83,44.79,44.83,70383.0,30.3451,30.3655,30.3384,30.3655,70383.0
2018-08-07 15:10:00,44.83,44.83,44.79,44.82,65815.0,30.3655,30.3655,30.3384,30.3587,65815.0
2018-08-07 15:20:00,44.82,44.82,44.79,44.81,58838.0,30.3587,30.3587,30.3384,30.3519,58838.0
2018-08-07 15:30:00,44.8,44.81,44.75,44.76,125476.0,30.3451,30.3519,30.3113,30.318,125476.0
2018-08-07 15:40:00,44.75,44.77,44.73,44.73,127590.0,30.3113,30.3248,30.2977,30.2977,127590.0
2018-08-07 15:50:00,44.74,44.79,44.73,44.73,285271.0,30.3045,30.3384,30.2977,30.2977,285271.0
2018-08-08 09:30:00,44.86,44.86,44.72,44.75,269950.0,30.3858,30.3858,30.291,30.3113,269950.0
2018-08-08 09:40:00,44.74,44.74,44.63,44.65,156225.0,30.3045,30.3045,30.23,30.2435,156225.0
2018-08-08 09:50:00,44.65,44.66,44.51,44.55,150143.0,30.2435,30.2503,30.1487,30.1758,150143.0
2018-08-08 10:00:00,44.55,44.57,44.45,44.47,232341.0,30.1758,30.1894,30.1081,30.1216,232341.0
2018-08-08 10:10:00,44.47,44.58,44.47,44.57,132023.0,30.1216,30.1961,30.1216,30.1894,132023.0
2018-08-08 10:20:00,44.57,44.66,44.54,44.63,100852.0,30.1894,30.2503,30.169,30.23,100852.0
2018-08-08 10:30:00,44.62,44.63,44.46,44.5,166286.0,30.2232,30.23,30.1148,30.1419,166286.0
2018-08-08 10:40:00,44.51,44.56,44.51,44.56,82530.0,30.1487,30.1826,30.1487,30.1826,82530.0
2018-08-08 10:50:00,44.56,44.59,44.5,44.57,127631.0,30.1826,30.2029,30.1419,30.1894,127631.0
2018-08-08 11:00:00,44.58,44.6,44.5,44.51,79859.0,30.1961,30.2097,30.1419,30.1487,79859.0
2018-08-08 11:10:00,44.52,44.61,44.51,44.58,114990.0,30.1555,30.2164,30.1487,30.1961,114990.0
2018-08-08 11:20:00,44.58,44.59,44.52,44.55,142564.0,30.1961,30.2029,30.1555,30.1758,142564.0
2018-08-08 11:30:00,44.55,44.64,44.55,44.57,168228.0,30.1758,30.2368,30.1758,30.1894,168228.0
2018-08-08 11:40:00,44.57,44.57,44.46,44.49,109478.0,30.1894,30.1894,30.1148,30.1352,109478.0
2018-08-08 11:50:00,44.5,44.51,44.43,44.44,120492.0,30.1419,30.1487,30.0945,30.1013,120492.0
2018-08-08 12:00:00,44.44,44.46,44.41,44.45,86529.0,30.1013,30.1148,30.081,30.1081,86529.0
2018-08-08 12:10:00,44.47,44.49,44.45,44.47,64410.0,30.1216,30.1352,30.1081,30.1216,64410.0
2018-08-08 12:20:00,44.46,44.48,44.42,44.44,72959.0,30.1148,30.1284,30.0878,30.1013,72959.0
2018-08-08 12:30:00,44.44,44.53,44.44,44.51,46920.0,30.1013,30.1623,30.1013,30.1487,46920.0
2018-08-08 12:40:00,44.52,44.53,44.48,44.49,56906.0,30.1555,30.1623,30.1284,30.1352,56906.0
2018-08-08 12:50:00,44.49,44.5,44.47,44.49,51213.0,30.1352,30.1419,30.1216,30.1352,51213.0
2018-08-08 13:00:00,44.48,44.53,44.48,44.51,38582.0,30.1284,30.1623,30.1284,30.1487,38582.0
2018-08-08 13:10:00,44.52,44.56,44.51,44.55,29616.0,30.1555,30.1826,30.1487,30.1758,29616.0
2018-08-08 13:20:00,44.56,44.56,44.51,44.53,42894.0,30.1826,30.1826,30.1487,30.1623,42894.0
2018-08-08 13:30:00,44.53,44.54,44.5,44.52,47019.0,30.1623,30.169,30.1419,30.1555,47019.0
2018-08-08 13:40:00,44.52,44.55,44.52,44.53,67282.0,30.1555,30.1758,30.1555,30.1623,67282.0
2018-08-08 13:50:00,44.53,44.61,44.53,44.61,66076.0,30.1623,30.2164,30.1623,30.2164,66076.0
2018-08-08 14:00:00,44.61,44.61,44.58,44.6,45629.0,30.2164,30.2164,30.1961,30.2097,45629.0
2018-08-08 14:10:00,44.6,44.6,44.57,44.59,60051.0,30.2097,30.2097,30.1894,30.2029,60051.0
2018-08-08 14:20:00,44.59,44.6,44.57,44.59,64410.0,30.2029,30.2097,30.1894,30.2029,64410.0
2018-08-08 14:30:00,44.59,44.64,44.57,44.57,78621.0,30.2029,30.2368,30.1894,30.1894,78621.0
2018-08-08 14:40:00,44.58,44.6,44.57,44.59,68807.0,30.1961,30.2097,30.1894,30.2029,68807.0
2018-08-08 14:50:00,44.59,44.64,44.59,44.64,52539.0,30.2029,30.2368,30.2029,30.2368,52539.0
2018-08-08 15:00:00,44.63,44.64,44.6,44.62,64418.0,30.23,30.2368,30.2097,30.2232,64418.0
2018-08-08 15:10:00,44.62,44.65,44.61,44.64,52837.0,30.2232,30.2435,30.2164,30.2368,52837.0
2018-08-08 15:20:00,44.64,44.68,44.64,44.67,49181.0,30.2368,30.2639,30.2368,30.2571,49181.0
2018-08-08 15:30:00,44.66,44.7,44.65,44.68,97672.0,30.2503,30.2774,30.2435,30.2639,97672.0
2018-08-08 15:40:00,44.67,44.69,44.65,44.65,129377.0,30.2571,30.2706,30.2435,30.2435,129377.0
2018-08-08 15:50:00,44.66,44.66,44.62,44.62,297727.0,30.2503,30.2503,30.2232,30.2232,297727.0
2018-08-09 09:30:00,43.97,44.09,43.81,43.86,308395.0,30.2037,30.2862,30.0938,30.1282,308395.0
2018-08-09 09:40:00,43.86,43.87,43.69,43.79,260154.0,30.1282,30.135,30.0114,30.0801,260154.0
2018-08-09 09:50:00,43.78,43.85,43.75,43.76,154365.0,30.0732,30.1213,30.0526,30.0595,154365.0
2018-08-09 10:00:00,43.76,43.86,43.72,43.86,124636.0,30.0595,30.1282,30.032,30.1282,124636.0
2018-08-09 10:10:00,43.87,43.88,43.81,43.87,108118.0,30.135,30.1419,30.0938,30.135,108118.0
2018-08-09 10:20:00,43.88,43.9,43.83,43.86,75060.0,30.1419,30.1556,30.1076,30.1282,75060.0
2018-08-09 10:30:00,43.86,43.91,43.79,43.83,246166.0,30.1282,30.1625,30.0801,30.1076,246166.0
2018-08-09 10:40:00,43.83,43.92,43.83,43.86,109824.0,30.1076,30.1694,30.1076,30.1282,109824.0
2018-08-09 10:50:00,43.87,43.88,43.79,43.81,45907.0,30.135,30.1419,30.0801,30.0938,45907.0
2018-08-09 11:00:00,43.8,43.84,43.75,43.76,109359.0,30.0869,30.1144,30.0526,30.0595,109359.0
2018-08-09 11:10:00,43.76,43.79,43.73,43.74,76166.0,30.0595,30.0801,30.0389,30.0457,76166.0
2018-08-09 11:20:00,43.74,43.74,43.67,43.71,142488.0,30.0457,30.0457,29.9976,30.0251,142488.0
2018-08-09 11:30:00,43.71,43.72,43.58,43.62,180424.0,30.0251,30.032,29.9358,29.9633,180424.0
2018-08-09 11:40:00,43.62,43.64,43.57,43.58,134372.0,29.9633,29.977,29.929,29.9358,134372.0
2018-08-09 11:50:00,43.57,43.58,43.54,43.57,86375.0,29.929,29.9358,29.9084,29.929,86375.0
2018-08-09 12:00:00,43.58,43.61,43.57,43.58,87177.0,29.9358,29.9564,29.929,29.9358,87177.0
2018-08-09 12:10:00,43.59,43.6,43.55,43.6,74644.0,29.9427,29.9496,29.9152,29.9496,74644.0
2018-08-09 12:20:00,43.6,43.64,43.58,43.63,51795.0,29.9496,29.977,29.9358,29.9702,51795.0
2018-08-09 12:30:00,43.63,43.64,43.59,43.63,67583.0,29.9702,29.977,29.9427,29.9702,67583.0
2018-08-09 12:40:00,43.62,43.65,43.58,43.59,50221.0,29.9633,29.9839,29.9358,29.9427,50221.0
2018-08-09 12:50:00,43.59,43.6,43.55,43.55,67902.0,29.9427,29.9496,29.9152,29.9152,67902.0
2018-08-09 13:00:00,43.56,43.57,43.53,43.56,70507.0,29.9221,29.929,29.9015,29.9221,70507.0
2018-08-09 13:10:00,43.56,43.62,43.55,43.59,36543.0,29.9221,29.9633,29.9152,29.9427,36543.0
2018-08-09 13:20:00,43.59,43.62,43.58,43.6,37658.0,29.9427,29.9633,29.9358,29.9496,37658.0
2018-08-09 13:30:00,43.59,43.6,43.53,43.54,59939.0,29.9427,29.9496,29.9015,29.9084,59939.0
2018-08-09 13:40:00,43.54,43.57,43.53,43.55,35866.0,29.9084,29.929,29.9015,29.9152,35866.0
2018-08-09 13:50:00,43.55,43.57,43.54,43.56,31444.0,29.9152,29.929,29.9084,29.9221,31444.0
2018-08-09 14:00:00,43.55,43.56,43.52,43.55,44847.0,29.9152,29.9221,29.8946,29.9152,44847.0
2018-08-09 14:10:00,43.55,43.56,43.5,43.5,64365.0,29.9152,29.9221,29.8809,29.8809,64365.0
2018-08-09 14:20:00,43.5,43.51,43.5,43.51,45452.0,29.8809,29.8877,29.8809,29.8877,45452.0
2018-08-09 14:30:00,43.51,43.6,43.51,43.58,80708.0,29.8877,29.9496,29.8877,29.9358,80708.0
2018-08-09 14:40:00,43.59,43.61,43.56,43.57,37277.0,29.9427,29.9564,29.9221,29.929,37277.0
2018-08-09 14:50:00,43.57,43.57,43.51,43.51,63123.0,29.929,29.929,29.8877,29.8877,63123.0
2018-08-09 15:00:00,43.52,43.54,43.51,43.52,62504.0,29.8946,29.9084,29.8877,29.8946,62504.0
2018-08-09 15:10:00,43.52,43.57,43.51,43.56,72888.0,29.8946,29.929,29.8877,29.9221,72888.0
2018-08-09 15:20:00,43.56,43.58,43.54,43.55,72892.0,29.9221,29.9358,29.9084,29.9152,72892.0
2018-08-09 15:30:00,43.55,43.57,43.52,43.53,110710.0,29.9152,29.929,29.8946,29.9015,110710.0
2018-08-09 15:40:00,43.52,43.54,43.5,43.5,135542.0,29.8946,29.9084,29.8809,29.8809,135542.0
2018-08-09 15:50:00,43.51,43.52,43.47,43.52,245908.0,29.8877,29.8946,29.8603,29.8946,245908.0
2018-08-10 09:30:00,42.71,42.9,42.69,42.79,498718.0,29.3382,29.4687,29.3245,29.3932,498718.0
2018-08-10 09:40:00,42.8,42.86,42.75,42.81,261776.0,29.4,29.4412,29.3657,29.4069,261776.0
2018-08-10 09:50:00,42.82,42.86,42.78,42.8,241452.0,29.4138,29.4412,29.3863,29.4,241452.0
2018-08-10 10:00:00,42.8,42.91,42.77,42.91,201078.0,29.4,29.4756,29.3794,29.4756,201078.0
2018-08-10 10:10:00,42.9,42.95,42.89,42.89,138441.0,29.4687,29.5031,29.4619,29.4619,138441.0
2018-08-10 10:20:00,42.89,42.91,42.8,42.83,107926.0,29.4619,29.4756,29.4,29.4206,107926.0
2018-08-10 10:30:00,42.84,42.9,42.82,42.87,160851.0,29.4275,29.4687,29.4138,29.4481,160851.0
2018-08-10 10:40:00,42.87,42.88,42.81,42.86,208710.0,29.4481,29.455,29.4069,29.4412,208710.0
2018-08-10 10:50:00,42.86,42.89,42.84,42.89,217219.0,29.4412,29.4619,29.4275,29.4619,217219.0
2018-08-10 11:00:00,42.89,42.89,42.83,42.85,108248.0,29.4619,29.4619,29.4206,29.4344,108248.0
2018-08-10 11:10:00,42.85,42.85,42.75,42.77,180644.0,29.4344,29.4344,29.3657,29.3794,180644.0
2018-08-10 11:20:00,42.78,42.82,42.73,42.75,291748.0,29.3863,29.4138,29.3519,29.3657,291748.0
2018-08-10 11:30:00,42.75,42.85,42.7,42.83,343445.0,29.3657,29.4344,29.3313,29.4206,343445.0
2018-08-10 11:40:00,42.83,42.85,42.76,42.77,140153.0,29.4206,29.4344,29.3726,29.3794,140153.0
2018-08-10 11:50:00,42.77,42.8,42.75,42.79,64944.0,29.3794,29.4,29.3657,29.3932,64944.0
2018-08-10 12:00:00,42.79,42.84,42.75,42.8,165073.0,29.3932,29.4275,29.3657,29.4,165073.0
2018-08-10 12:10:00,42.8,42.8,42.78,42.8,127412.0,29.4,29.4,29.3863,29.4,127412.0
2018-08-10 12:20:00,42.8,42.81,42.78,42.8,123902.0,29.4,29.4069,29.3863,29.4,123902.0
2018-08-10 12:30:00,42.79,42.81,42.78,42.8,130663.0,29.3932,29.4069,29.3863,29.4,130663.0
2018-08-10 12:40:00,42.8,42.81,42.79,42.8,135796.0,29.4,29.4069,29.3932,29.4,135796.0
2018-08-10 12:50:00,42.8,42.8,42.78,42.8,63169.0,29.4,29.4,29.3863,29.4,63169.0
2018-08-10 13:00:00,42.8,42.8,42.76,42.79,98092.0,29.4,29.4,29.3726,29.3932,98092.0
2018-08-10 13:10:00,42.8,42.81,42.77,42.78,72645.0,29.4,29.4069,29.3794,29.3863,72645.0
2018-08-10 13:20:00,42.78,42.8,42.77,42.8,68737.0,29.3863,29.4,29.3794,29.4,68737.0
2018-08-10 13:30:00,42.8,42.81,42.78,42.79,75307.0,29.4,29.4069,29.3863,29.3932,75307.0
2018-08-10 13:40:00,42.79,42.8,42.78,42.79,74276.0,29.3932,29.4,29.3863,29.3932,74276.0
2018-08-10 13:50:00,42.78,42.79,42.75,42.79,123885.0,29.3863,29.3932,29.3657,29.3932,123885.0
2018-08-10 14:00:00,42.79,42.79,42.75,42.76,59482.0,29.3932,29.3932,29.3657,29.3726,59482.0
2018-08-10 14:10:00,42.75,42.77,42.75,42.75,62158.0,29.3657,29.3794,29.3657,29.3657,62158.0
2018-08-10 14:20:00,42.76,42.77,42.74,42.74,93182.0,29.3726,29.3794,29.3588,29.3588,93182.0
2018-08-10 14:30:00,42.74,42.76,42.74,42.75,80673.0,29.3588,29.3726,29.3588,29.3657,80673.0
2018-08-10 14:40:00,42.76,42.77,42.75,42.76,61644.0,29.3726,29.3794,29.3657,29.3726,61644.0
2018-08-10 14:50:00,42.77,42.81,42.76,42.79,119819.0,29.3794,29.4069,29.3726,29.3932,119819.0
2018-08-10 15:00:00,42.78,42.82,42.75,42.82,82645.0,29.3863,29.4138,29.3657,29.4138,82645.0
2018-08-10 15:10:00,42.81,42.88,42.79,42.88,112468.0,29.4069,29.455,29.3932,29.455,112468.0
2018-08-10 15:20:00,42.88,42.96,42.88,42.92,144920.0,29.455,29.5099,29.455,29.4825,144920.0
2018-08-10 15:30:00,42.93,42.95,42.91,42.95,198826.0,29.4893,29.5031,29.4756,29.5031,198826.0
2018-08-10 15:40:00,42.94,42.95,42.9,42.92,187863.0,29.4962,29.5031,29.4687,29.4825,187863.0
2018-08-10 15:50:00,42.92,42.99,42.91,42.98,335853.0,29.4825,29.5305,29.4756,29.5237,335853.0
2018-08-13 09:30:00,42.85,42.98,42.85,42.87,316331.0,29.4344,29.5237,29.4344,29.4481,316331.0
2018-08-13 09:40:00,42.87,42.99,42.86,42.99,212881.0,29.4481,29.5305,29.4412,29.5305,212881.0
2018-08-13 09:50:00,42.99,43.05,42.98,43.04,240373.0,29.5305,29.5718,29.5237,29.5649,240373.0
2018-08-13 10:00:00,43.04,43.05,42.93,42.99,129552.0,29.5649,29.5718,29.4893,29.5305,129552.0
2018-08-13 10:10:00,42.98,43.03,42.94,43.02,158200.0,29.5237,29.558,29.4962,29.5512,158200.0
2018-08-13 10:20:00,43.01,43.04,42.98,43.03,104053.0,29.5443,29.5649,29.5237,29.558,104053.0
2018-08-13 10:30:00,43.03,43.1,43.02,43.07,169438.0,29.558,29.6061,29.5512,29.5855,169438.0
2018-08-13 10:40:00,43.08,43.09,43.01,43.06,91348.0,29.5924,29.5992,29.5443,29.5786,91348.0
2018-08-13 10:50:00,43.06,43.06,42.99,43.04,88469.0,29.5786,29.5786,29.5305,29.5649,88469.0
2018-08-13 11:00:00,43.05,43.07,43.01,43.03,82381.0,29.5718,29.5855,29.5443,29.558,82381.0
2018-08-13 11:10:00,43.03,43.04,42.99,43.02,297015.0,29.558,29.5649,29.5305,29.5512,297015.0
2018-08-13 11:20:00,43.02,43.05,42.99,42.99,206532.0,29.5512,29.5718,29.5305,29.5305,206532.0
2018-08-13 11:30:00,42.98,43.0,42.85,42.85,120558.0,29.5237,29.5374,29.4344,29.4344,120558.0
2018-08-13 11:40:00,42.85,42.9,42.84,42.86,36710.0,29.4344,29.4687,29.4275,29.4412,36710.0
2018-08-13 11:50:00,42.85,42.86,42.78,42.79,47888.0,29.4344,29.4412,29.3863,29.3932,47888.0
2018-08-13 12:00:00,42.78,42.78,42.69,42.72,131948.0,29.3863,29.3863,29.3245,29.3451,131948.0
2018-08-13 12:10:00,42.72,42.75,42.7,42.71,57060.0,29.3451,29.3657,29.3313,29.3382,57060.0
2018-08-13 12:20:00,42.71,42.74,42.66,42.69,49360.0,29.3382,29.3588,29.3039,29.3245,49360.0
2018-08-13 12:30:00,42.69,42.7,42.65,42.7,51597.0,29.3245,29.3313,29.297,29.3313,51597.0
2018-08-13 12:40:00,42.7,42.73,42.69,42.7,61675.0,29.3313,29.3519,29.3245,29.3313,61675.0
2018-08-13 12:50:00,42.7,42.72,42.67,42.69,84905.0,29.3313,29.3451,29.3107,29.3245,84905.0
2018-08-13 13:00:00,42.69,42.69,42.61,42.67,84019.0,29.3245,29.3245,29.2695,29.3107,84019.0
2018-08-13 13:10:00,42.67,42.7,42.65,42.69,79375.0,29.3107,29.3313,29.297,29.3245,79375.0
2018-08-13 13:20:00,42.69,42.75,42.69,42.73,60743.0,29.3245,29.3657,29.3245,29.3519,60743.0
2018-08-13 13:30:00,42.73,42.76,42.71,42.71,50700.0,29.3519,29.3726,29.3382,29.3382,50700.0
2018-08-13 13:40:00,42.71,42.74,42.7,42.71,44634.0,29.3382,29.3588,29.3313,29.3382,44634.0
2018-08-13 13:50:00,42.71,42.76,42.7,42.73,39009.0,29.3382,29.3726,29.3313,29.3519,39009.0
2018-08-13 14:00:00,42.74,42.82,42.74,42.79,46904.0,29.3588,29.4138,29.3588,29.3932,46904.0
2018-08-13 14:10:00,42.79,42.83,42.79,42.81,57654.0,29.3932,29.4206,29.3932,29.4069,57654.0
2018-08-13 14:20:00,42.81,42.85,42.8,42.84,49594.0,29.4069,29.4344,29.4,29.4275,49594.0
2018-08-13 14:30:00,42.84,42.9,42.82,42.83,78008.0,29.4275,29.4687,29.4138,29.4206,78008.0
2018-08-13 14:40:00,42.84,42.87,42.83,42.84,58476.0,29.4275,29.4481,29.4206,29.4275,58476.0
2018-08-13 14:50:00,42.83,42.85,42.82,42.84,57220.0,29.4206,29.4344,29.4138,29.4275,57220.0
2018-08-13 15:00:00,42.84,42.84,42.76,42.77,108194.0,29.4275,29.4275,29.3726,29.3794,108194.0
2018-08-13 15:10:00,42.77,42.8,42.76,42.78,141818.0,29.3794,29.4,29.3726,29.3863,141818.0
2018-08-13 15:20:00,42.78,42.8,42.75,42.77,96085.0,29.3863,29.4,29.3657,29.3794,96085.0
2018-08-13 15:30:00,42.77,42.79,42.73,42.76,147890.0,29.3794,29.3932,29.3519,29.3726,147890.0
2018-08-13 15:40:00,42.76,42.77,42.68,42.7,111564.0,29.3726,29.3794,29.3176,29.3313,111564.0
2018-08-13 15:50:00,42.69,42.71,42.67,42.68,225365.0,29.3245,29.3382,29.3107,29.3176,225365.0
2018-08-14 09:30:00,42.98,43.07,42.95,42.96,269386.0,29.5237,29.5855,29.5031,29.5099,269386.0
2018-08-14 09:40:00,42.96,43.01,42.95,42.98,112326.0,29.5099,29.5443,29.5031,29.5237,112326.0
2018-08-14 09:50:00,42.98,42.98,42.87,42.89,152857.0,29.5237,29.5237,29.4481,29.4619,152857.0
2018-08-14 10:00:00,42.9,42.92,42.8,42.82,117770.0,29.4687,29.4825,29.4,29.4138,117770.0
2018-08-14 10:10:00,42.83,42.88,42.81,42.87,60395.0,29.4206,29.455,29.4069,29.4481,60395.0
2018-08-14 10:20:00,42.87,42.97,42.87,42.95,105783.0,29.4481,29.5168,29.4481,29.5031,105783.0
2018-08-14 10:30:00,42.96,42.97,42.87,42.96,87112.0,29.5099,29.5168,29.4481,29.5099,87112.0
2018-08-14 10:40:00,42.97,43.03,42.93,43.02,60584.0,29.5168,29.558,29.4893,29.5512,60584.0
2018-08-14 10:50:00,43.01,43.02,42.89,42.9,84149.0,29.5443,29.5512,29.4619,29.4687,84149.0
2018-08-14 11:00:00,42.9,42.9,42.82,42.84,46582.0,29.4687,29.4687,29.4138,29.4275,46582.0
2018-08-14 11:10:00,42.84,42.86,42.72,42.73,124728.0,29.4275,29.4412,29.3451,29.3519,124728.0
2018-08-14 11:20:00,42.72,42.76,42.65,42.66,161298.0,29.3451,29.3726,29.297,29.3039,161298.0
2018-08-14 11:30:00,42.66,42.73,42.59,42.73,305732.0,29.3039,29.3519,29.2558,29.3519,305732.0
2018-08-14 11:40:00,42.72,42.77,42.69,42.73,106263.0,29.3451,29.3794,29.3245,29.3519,106263.0
2018-08-14 11:50:00,42.73,42.74,42.69,42.71,112792.0,29.3519,29.3588,29.3245,29.3382,112792.0
2018-08-14 12:00:00,42.7,42.75,42.7,42.7,72293.0,29.3313,29.3657,29.3313,29.3313,72293.0
2018-08-14 12:10:00,42.7,42.7,42.62,42.65,71975.0,29.3313,29.3313,29.2764,29.297,71975.0
2018-08-14 12:20:00,42.66,42.69,42.63,42.68,51428.0,29.3039,29.3245,29.2833,29.3176,51428.0
2018-08-14 12:30:00,42.69,42.7,42.65,42.66,41450.0,29.3245,29.3313,29.297,29.3039,41450.0
2018-08-14 12:40:00,42.66,42.66,42.6,42.61,39215.0,29.3039,29.3039,29.2626,29.2695,39215.0
2018-08-14 12:50:00,42.61,42.67,42.6,42.65,42548.0,29.2695,29.3107,29.2626,29.297,42548.0
2018-08-14 13:00:00,42.66,42.67,42.62,42.64,32581.0,29.3039,29.3107,29.2764,29.2901,32581.0
2018-08-14 13:10:00,42.64,42.65,42.6,42.61,41506.0,29.2901,29.297,29.2626,29.2695,41506.0
2018-08-14 13:20:00,42.61,42.7,42.6,42.69,62247.0,29.2695,29.3313,29.2626,29.3245,62247.0
2018-08-14 13:30:00,42.68,42.69,42.64,42.67,51823.0,29.3176,29.3245,29.2901,29.3107,51823.0
2018-08-14 13:40:00,42.68,42.69,42.66,42.67,46941.0,29.3176,29.3245,29.3039,29.3107,46941.0
2018-08-14 13:50:00,42.67,42.74,42.66,42.73,47679.0,29.3107,29.3588,29.3039,29.3519,47679.0
2018-08-14 14:00:00,42.73,42.74,42.69,42.71,32755.0,29.3519,29.3588,29.3245,29.3382,32755.0
2018-08-14 14:10:00,42.71,42.71,42.65,42.65,39525.0,29.3382,29.3382,29.297,29.297,39525.0
2018-08-14 14:20:00,42.66,42.66,42.61,42.66,58161.0,29.3039,29.3039,29.2695,29.3039,58161.0
2018-08-14 14:30:00,42.66,42.66,42.63,42.65,32091.0,29.3039,29.3039,29.2833,29.297,32091.0
2018-08-14 14:40:00,42.65,42.7,42.64,42.66,42028.0,29.297,29.3313,29.2901,29.3039,42028.0
2018-08-14 14:50:00,42.66,42.67,42.65,42.66,19049.0,29.3039,29.3107,29.297,29.3039,19049.0
2018-08-14 15:00:00,42.65,42.71,42.65,42.7,42022.0,29.297,29.3382,29.297,29.3313,42022.0
2018-08-14 15:10:00,42.7,42.72,42.68,42.71,66417.0,29.3313,29.3451,29.3176,29.3382,66417.0
2018-08-14 15:20:00,42.71,42.74,42.69,42.71,58326.0,29.3382,29.3588,29.3245,29.3382,58326.0
2018-08-14 15:30:00,42.7,42.73,42.68,42.71,86803.0,29.3313,29.3519,29.3176,29.3382,86803.0
2018-08-14 15:40:00,42.71,42.71,42.62,42.62,140304.0,29.3382,29.3382,29.2764,29.2764,140304.0
2018-08-14 15:50:00,42.63,42.64,42.59,42.61,418553.0,29.2833,29.2901,29.2558,29.2695,418553.0
2018-08-15 09:30:00,42.1,42.11,41.9,42.0,688191.0,28.9192,28.9261,28.7818,28.8505,688191.0
2018-08-15 09:40:00,42.0,42.0,41.86,41.86,366618.0,28.8505,28.8505,28.7543,28.7543,366618.0
2018-08-15 09:50:00,41.86,41.87,41.68,41.69,327243.0,28.7543,28.7612,28.6307,28.6376,327243.0
2018-08-15 10:00:00,41.69,41.71,41.59,41.69,221414.0,28.6376,28.6513,28.5689,28.6376,221414.0
2018-08-15 10:10:00,41.68,41.68,41.58,41.65,200973.0,28.6307,28.6307,28.562,28.6101,200973.0
2018-08-15 10:20:00,41.65,41.66,41.55,41.61,138594.0,28.6101,28.6169,28.5414,28.5826,138594.0
2018-08-15 10:30:00,41.61,41.61,41.41,41.43,325419.0,28.5826,28.5826,28.4452,28.459,325419.0
2018-08-15 10:40:00,41.43,41.47,41.4,41.47,116433.0,28.459,28.4864,28.4383,28.4864,116433.0
2018-08-15 10:50:00,41.47,41.47,41.3,41.3,309947.0,28.4864,28.4864,28.3697,28.3697,309947.0
2018-08-15 11:00:00,41.3,41.56,41.3,41.56,177033.0,28.3697,28.5483,28.3697,28.5483,177033.0
2018-08-15 11:10:00,41.56,41.58,41.42,41.43,386461.0,28.5483,28.562,28.4521,28.459,386461.0
2018-08-15 11:20:00,41.43,41.5,41.38,41.45,566866.0,28.459,28.507,28.4246,28.4727,566866.0
2018-08-15 11:30:00,41.45,41.66,41.44,41.63,455511.0,28.4727,28.6169,28.4658,28.5963,455511.0
2018-08-15 11:40:00,41.63,41.76,41.58,41.67,824180.0,28.5963,28.6856,28.562,28.6238,824180.0
2018-08-15 11:50:00,41.67,41.7,41.57,41.6,126882.0,28.6238,28.6444,28.5551,28.5757,126882.0
2018-08-15 12:00:00,41.6,41.69,41.58,41.62,151148.0,28.5757,28.6376,28.562,28.5895,151148.0
2018-08-15 12:10:00,41.63,41.64,41.52,41.52,71336.0,28.5963,28.6032,28.5208,28.5208,71336.0
2018-08-15 12:20:00,41.52,41.58,41.51,41.58,105684.0,28.5208,28.562,28.5139,28.562,105684.0
2018-08-15 12:30:00,41.58,41.59,41.54,41.57,194404.0,28.562,28.5689,28.5345,28.5551,194404.0
2018-08-15 12:40:00,41.57,41.58,41.51,41.53,174228.0,28.5551,28.562,28.5139,28.5276,174228.0
2018-08-15 12:50:00,41.52,41.57,41.5,41.52,48045.0,28.5208,28.5551,28.507,28.5208,48045.0
2018-08-15 13:00:00,41.53,41.53,41.45,41.47,83430.0,28.5276,28.5276,28.4727,28.4864,83430.0
2018-08-15 13:10:00,41.47,41.48,41.4,41.41,68373.0,28.4864,28.4933,28.4383,28.4452,68373.0
2018-08-15 13:20:00,41.41,41.51,41.4,41.5,54031.0,28.4452,28.5139,28.4383,28.507,54031.0
2018-08-15 13:30:00,41.5,41.55,41.46,41.52,89821.0,28.507,28.5414,28.4796,28.5208,89821.0
2018-08-15 13:40:00,41.53,41.55,41.48,41.49,65031.0,28.5276,28.5414,28.4933,28.5002,65031.0
2018-08-15 13:50:00,41.49,41.54,41.48,41.51,50864.0,28.5002,28.5345,28.4933,28.5139,50864.0
2018-08-15 14:00:00,41.5,41.51,41.42,41.43,114200.0,28.507,28.5139,28.4521,28.459,114200.0
2018-08-15 14:10:00,41.43,41.47,41.4,41.44,117319.0,28.459,28.4864,28.4383,28.4658,117319.0
2018-08-15 14:20:00,41.45,41.46,41.35,41.38,219487.0,28.4727,28.4796,28.404,28.4246,219487.0
2018-08-15 14:30:00,41.37,41.44,41.36,41.43,223953.0,28.4177,28.4658,28.4109,28.459,223953.0
2018-08-15 14:40:00,41.43,41.47,41.36,41.38,142366.0,28.459,28.4864,28.4109,28.4246,142366.0
2018-08-15 14:50:00,41.39,41.53,41.38,41.53,165607.0,28.4315,28.5276,28.4246,28.5276,165607.0
2018-08-15 15:00:00,41.53,41.55,41.49,41.51,131384.0,28.5276,28.5414,28.5002,28.5139,131384.0
2018-08-15 15:10:00,41.52,41.53,41.49,41.5,117353.0,28.5208,28.5276,28.5002,28.507,117353.0
2018-08-15 15:20:00,41.51,41.53,41.45,41.47,186604.0,28.5139,28.5276,28.4727,28.4864,186604.0
2018-08-15 15:30:00,41.46,41.59,41.45,41.57,141957.0,28.4796,28.5689,28.4727,28.5551,141957.0
2018-08-15 15:40:00,41.56,41.61,41.55,41.55,268562.0,28.5483,28.5826,28.5414,28.5414,268562.0
2018-08-15 15:50:00,41.55,41.56,41.5,41.52,318060.0,28.5414,28.5483,28.507,28.5208,318060.0
2018-08-16 09:30:00,42.02,42.07,41.99,42.04,325237.0,28.8642,28.8986,28.8436,28.878,325237.0
2018-08-16 09:40:00,42.04,42.1,42.02,42.08,306033.0,28.878,28.9192,28.8642,28.9055,306033.0
2018-08-16 09:50:00,42.08,42.13,41.97,42.0,335220.0,28.9055,28.9398,28.8299,28.8505,335220.0
2018-08-16 10:00:00,42.0,42.02,41.94,41.98,272522.0,28.8505,28.8642,28.8093,28.8368,272522.0
2018-08-16 10:10:00,41.99,42.0,41.9,41.93,487777.0,28.8436,28.8505,28.7818,28.8024,487777.0
2018-08-16 10:20:00,41.93,41.95,41.84,41.86,277252.0,28.8024,28.8162,28.7406,28.7543,277252.0
2018-08-16 10:30:00,41.86,41.98,41.84,41.96,189023.0,28.7543,28.8368,28.7406,28.823,189023.0
2018-08-16 10:40:00,41.96,41.96,41.81,41.87,312127.0,28.823,28.823,28.72,28.7612,312127.0
2018-08-16 10:50:00,41.87,41.87,41.8,41.87,352708.0,28.7612,28.7612,28.7131,28.7612,352708.0
2018-08-16 11:00:00,41.86,41.95,41.86,41.93,331880.0,28.7543,28.8162,28.7543,28.8024,331880.0
2018-08-16 11:10:00,41.93,41.95,41.84,41.88,435600.0,28.8024,28.8162,28.7406,28.7681,435600.0
2018-08-16 11:20:00,41.88,41.94,41.87,41.9,185786.0,28.7681,28.8093,28.7612,28.7818,185786.0
2018-08-16 11:30:00,41.9,41.9,41.84,41.85,349003.0,28.7818,28.7818,28.7406,28.7475,349003.0
2018-08-16 11:40:00,41.86,41.86,41.76,41.79,126734.0,28.7543,28.7543,28.6856,28.7062,126734.0
2018-08-16 11:50:00,41.79,41.84,41.76,41.77,412392.0,28.7062,28.7406,28.6856,28.6925,412392.0
2018-08-16 12:00:00,41.77,41.83,41.76,41.8,187191.0,28.6925,28.7337,28.6856,28.7131,187191.0
2018-08-16 12:10:00,41.81,41.9,41.8,41.87,97698.0,28.72,28.7818,28.7131,28.7612,97698.0
2018-08-16 12:20:00,41.87,41.87,41.8,41.81,91953.0,28.7612,28.7612,28.7131,28.72,91953.0
2018-08-16 12:30:00,41.8,41.83,41.77,41.81,72693.0,28.7131,28.7337,28.6925,28.72,72693.0
2018-08-16 12:40:00,41.82,41.83,41.75,41.81,80280.0,28.7269,28.7337,28.6788,28.72,80280.0
2018-08-16 12:50:00,41.81,41.85,41.8,41.84,74825.0,28.72,28.7475,28.7131,28.7406,74825.0
2018-08-16 13:00:00,41.84,41.89,41.83,41.88,44552.0,28.7406,28.7749,28.7337,28.7681,44552.0
2018-08-16 13:10:00,41.88,41.93,41.87,41.9,41743.0,28.7681,28.8024,28.7612,28.7818,41743.0
2018-08-16 13:20:00,41.9,41.91,41.88,41.9,50401.0,28.7818,28.7887,28.7681,28.7818,50401.0
2018-08-16 13:30:00,41.9,41.94,41.89,41.94,31868.0,28.7818,28.8093,28.7749,28.8093,31868.0
2018-08-16 13:40:00,41.94,41.94,41.85,41.85,74401.0,28.8093,28.8093,28.7475,28.7475,74401.0
2018-08-16 13:50:00,41.86,41.89,41.83,41.87,64278.0,28.7543,28.7749,28.7337,28.7612,64278.0
2018-08-16 14:00:00,41.86,41.87,41.82,41.82,78209.0,28.7543,28.7612,28.7269,28.7269,78209.0
2018-08-16 14:10:00,41.83,41.86,41.8,41.86,76068.0,28.7337,28.7543,28.7131,28.7543,76068.0
2018-08-16 14:20:00,41.87,41.89,41.82,41.83,95725.0,28.7612,28.7749,28.7269,28.7337,95725.0
2018-08-16 14:30:00,41.83,41.83,41.73,41.78,293683.0,28.7337,28.7337,28.665,28.6994,293683.0
2018-08-16 14:40:00,41.78,41.83,41.77,41.78,77437.0,28.6994,28.7337,28.6925,28.6994,77437.0
2018-08-16 14:50:00,41.79,41.82,41.79,41.82,37915.0,28.7062,28.7269,28.7062,28.7269,37915.0
2018-08-16 15:00:00,41.82,41.83,41.79,41.79,77920.0,28.7269,28.7337,28.7062,28.7062,77920.0
2018-08-16 15:10:00,41.8,41.82,41.79,41.8,49686.0,28.7131,28.7269,28.7062,28.7131,49686.0
2018-08-16 15:20:00,41.8,41.81,41.77,41.8,93943.0,28.7131,28.72,28.6925,28.7131,93943.0
2018-08-16 15:30:00,41.8,41.8,41.77,41.77,98151.0,28.7131,28.7131,28.6925,28.6925,98151.0
2018-08-16 15:40:00,41.78,41.78,41.73,41.73,177347.0,28.6994,28.6994,28.665,28.665,177347.0
2018-08-16 15:50:00,41.73,41.74,41.7,41.72,358113.0,28.665,28.6719,28.6444,28.6582,358113.0
2018-08-17 09:30:00,41.89,41.91,41.82,41.87,185163.0,28.7749,28.7887,28.7269,28.7612,185163.0
2018-08-17 09:40:00,41.87,41.87,41.78,41.79,261399.0,28.7612,28.7612,28.6994,28.7062,261399.0
2018-08-17 09:50:00,41.78,41.9,41.78,41.9,143814.0,28.6994,28.7818,28.6994,28.7818,143814.0
2018-08-17 10:00:00,41.9,41.91,41.8,41.82,157770.0,28.7818,28.7887,28.7131,28.7269,157770.0
2018-08-17 10:10:00,41.81,41.85,41.75,41.77,126950.0,28.72,28.7475,28.6788,28.6925,126950.0
2018-08-17 10:20:00,41.77,41.78,41.7,41.71,113018.0,28.6925,28.6994,28.6444,28.6513,113018.0
2018-08-17 10:30:00,41.71,41.83,41.7,41.81,111428.0,28.6513,28.7337,28.6444,28.72,111428.0
2018-08-17 10:40:00,41.8,41.81,41.71,41.73,54467.0,28.7131,28.72,28.6513,28.665,54467.0
2018-08-17 10:50:00,41.73,41.83,41.73,41.83,86504.0,28.665,28.7337,28.665,28.7337,86504.0
2018-08-17 11:00:00,41.83,41.86,41.8,41.82,81882.0,28.7337,28.7543,28.7131,28.7269,81882.0
2018-08-17 11:10:00,41.83,41.91,41.79,41.9,101590.0,28.7337,28.7887,28.7062,28.7818,101590.0
2018-08-17 11:20:00,41.91,41.94,41.89,41.92,82089.0,28.7887,28.8093,28.7749,28.7955,82089.0
2018-08-17 11:30:00,41.91,41.97,41.89,41.89,158323.0,28.7887,28.8299,28.7749,28.7749,158323.0
2018-08-17 11:40:00,41.9,41.92,41.88,41.9,44191.0,28.7818,28.7955,28.7681,28.7818,44191.0
2018-08-17 11:50:00,41.89,41.89,41.85,41.86,79052.0,28.7749,28.7749,28.7475,28.7543,79052.0
2018-08-17 12:00:00,41.86,41.86,41.81,41.82,42571.0,28.7543,28.7543,28.72,28.7269,42571.0
2018-08-17 12:10:00,41.82,41.86,41.8,41.86,39758.0,28.7269,28.7543,28.7131,28.7543,39758.0
2018-08-17 12:20:00,41.86,41.89,41.85,41.87,31615.0,28.7543,28.7749,28.7475,28.7612,31615.0
2018-08-17 12:30:00,41.88,41.88,41.83,41.84,47526.0,28.7681,28.7681,28.7337,28.7406,47526.0
2018-08-17 12:40:00,41.84,41.86,41.84,41.86,24319.0,28.7406,28.7543,28.7406,28.7543,24319.0
2018-08-17 12:50:00,41.86,41.88,41.83,41.83,28132.0,28.7543,28.7681,28.7337,28.7337,28132.0
2018-08-17 13:00:00,41.83,41.85,41.82,41.83,21487.0,28.7337,28.7475,28.7269,28.7337,21487.0
2018-08-17 13:10:00,41.83,41.89,41.82,41.88,23681.0,28.7337,28.7749,28.7269,28.7681,23681.0
2018-08-17 13:20:00,41.88,41.88,41.8,41.8,37650.0,28.7681,28.7681,28.7131,28.7131,37650.0
2018-08-17 13:30:00,41.81,41.86,41.81,41.86,30080.0,28.72,28.7543,28.72,28.7543,30080.0
2018-08-17 13:40:00,41.86,41.89,41.85,41.86,64626.0,28.7543,28.7749,28.7475,28.7543,64626.0
2018-08-17 13:50:00,41.87,41.89,41.83,41.88,29517.0,28.7612,28.7749,28.7337,28.7681,29517.0
2018-08-17 14:00:00,41.87,41.96,41.87,41.92,78359.0,28.7612,28.823,28.7612,28.7955,78359.0
2018-08-17 14:10:00,41.93,42.0,41.92,41.98,66691.0,28.8024,28.8505,28.7955,28.8368,66691.0
2018-08-17 14:20:00,41.98,42.04,41.97,42.02,65215.0,28.8368,28.878,28.8299,28.8642,65215.0
2018-08-17 14:30:00,42.02,42.07,42.0,42.02,44281.0,28.8642,28.8986,28.8505,28.8642,44281.0
2018-08-17 14:40:00,42.02,42.07,41.97,41.97,225259.0,28.8642,28.8986,28.8299,28.8299,225259.0
2018-08-17 14:50:00,41.98,42.04,41.97,42.01,71836.0,28.8368,28.878,28.8299,28.8574,71836.0
2018-08-17 15:00:00,42.01,42.01,41.95,41.96,69320.0,28.8574,28.8574,28.8162,28.823,69320.0
2018-08-17 15:10:00,41.96,41.97,41.92,41.95,84206.0,28.823,28.8299,28.7955,28.8162,84206.0
2018-08-17 15:20:00,41.95,42.0,41.94,41.98,135838.0,28.8162,28.8505,28.8093,28.8368,135838.0
2018-08-17 15:30:00,41.98,41.99,41.95,41.97,119757.0,28.8368,28.8436,28.8162,28.8299,119757.0
2018-08-17 15:40:00,41.97,42.03,41.97,41.98,220942.0,28.8299,28.8711,28.8299,28.8368,220942.0
2018-08-17 15:50:00,41.97,41.99,41.89,41.92,374736.0,28.8299,28.8436,28.7749,28.7955,374736.0
2018-08-20 09:30:00,42.23,42.29,42.2,42.27,366144.0,29.0085,29.0497,28.9879,29.036,366144.0
2018-08-20 09:40:00,42.27,42.31,42.2,42.24,154723.0,29.036,29.0634,28.9879,29.0154,154723.0
2018-08-20 09:50:00,42.23,42.24,42.16,42.19,105168.0,29.0085,29.0154,28.9604,28.981,105168.0
2018-08-20 10:00:00,42.18,42.32,42.17,42.26,192279.0,28.9741,29.0703,28.9673,29.0291,192279.0
2018-08-20 10:10:00,42.26,42.27,42.18,42.22,168259.0,29.0291,29.036,28.9741,29.0016,168259.0
2018-08-20 10:20:00,42.22,42.42,42.21,42.42,104708.0,29.0016,29.139,28.9948,29.139,104708.0
2018-08-20 10:30:00,42.42,42.43,42.37,42.4,108368.0,29.139,29.1459,29.1047,29.1253,108368.0
2018-08-20 10:40:00,42.39,42.45,42.39,42.42,138678.0,29.1184,29.1596,29.1184,29.139,138678.0
2018-08-20 10:50:00,42.43,42.43,42.31,42.35,176253.0,29.1459,29.1459,29.0634,29.0909,176253.0
2018-08-20 11:00:00,42.35,42.41,42.33,42.39,91664.0,29.0909,29.1321,29.0772,29.1184,91664.0
2018-08-20 11:10:00,42.39,42.45,42.37,42.45,86264.0,29.1184,29.1596,29.1047,29.1596,86264.0
2018-08-20 11:20:00,42.44,42.44,42.29,42.34,108663.0,29.1527,29.1527,29.0497,29.0841,108663.0
2018-08-20 11:30:00,42.34,42.36,42.27,42.32,98735.0,29.0841,29.0978,29.036,29.0703,98735.0
2018-08-20 11:40:00,42.33,42.37,42.32,42.37,66163.0,29.0772,29.1047,29.0703,29.1047,66163.0
2018-08-20 11:50:00,42.37,42.43,42.36,42.37,79367.0,29.1047,29.1459,29.0978,29.1047,79367.0
2018-08-20 12:00:00,42.36,42.43,42.35,42.42,48877.0,29.0978,29.1459,29.0909,29.139,48877.0
2018-08-20 12:10:00,42.43,42.44,42.41,42.44,53939.0,29.1459,29.1527,29.1321,29.1527,53939.0
2018-08-20 12:20:00,42.44,42.44,42.41,42.41,65530.0,29.1527,29.1527,29.1321,29.1321,65530.0
2018-08-20 12:30:00,42.41,42.42,42.4,42.41,43230.0,29.1321,29.139,29.1253,29.1321,43230.0
2018-08-20 12:40:00,42.41,42.42,42.39,42.4,52590.0,29.1321,29.139,29.1184,29.1253,52590.0
2018-08-20 12:50:00,42.4,42.44,42.39,42.44,58058.0,29.1253,29.1527,29.1184,29.1527,58058.0
2018-08-20 13:00:00,42.44,42.44,42.36,42.38,47170.0,29.1527,29.1527,29.0978,29.1115,47170.0
2018-08-20 13:10:00,42.38,42.39,42.36,42.39,52512.0,29.1115,29.1184,29.0978,29.1184,52512.0
2018-08-20 13:20:00,42.39,42.41,42.38,42.4,51694.0,29.1184,29.1321,29.1115,29.1253,51694.0
2018-08-20 13:30:00,42.4,42.42,42.39,42.4,46177.0,29.1253,29.139,29.1184,29.1253,46177.0
2018-08-20 13:40:00,42.41,42.42,42.39,42.4,44258.0,29.1321,29.139,29.1184,29.1253,44258.0
2018-08-20 13:50:00,42.4,42.42,42.37,42.4,69853.0,29.1253,29.139,29.1047,29.1253,69853.0
2018-08-20 14:00:00,42.41,42.41,42.36,42.39,56459.0,29.1321,29.1321,29.0978,29.1184,56459.0
2018-08-20 14:10:00,42.39,42.41,42.37,42.38,63817.0,29.1184,29.1321,29.1047,29.1115,63817.0
2018-08-20 14:20:00,42.38,42.39,42.36,42.39,37333.0,29.1115,29.1184,29.0978,29.1184,37333.0
2018-08-20 14:30:00,42.39,42.41,42.38,42.4,60550.0,29.1184,29.1321,29.1115,29.1253,60550.0
2018-08-20 14:40:00,42.39,42.41,42.38,42.41,50600.0,29.1184,29.1321,29.1115,29.1321,50600.0
2018-08-20 14:50:00,42.41,42.42,42.4,42.41,60214.0,29.1321,29.139,29.1253,29.1321,60214.0
2018-08-20 15:00:00,42.4,42.42,42.4,42.41,62678.0,29.1253,29.139,29.1253,29.1321,62678.0
2018-08-20 15:10:00,42.42,42.43,42.4,42.42,36716.0,29.139,29.1459,29.1253,29.139,36716.0
2018-08-20 15:20:00,42.43,42.43,42.4,42.41,74031.0,29.1459,29.1459,29.1253,29.1321,74031.0
2018-08-20 15:30:00,42.4,42.41,42.39,42.4,52577.0,29.1253,29.1321,29.1184,29.1253,52577.0
2018-08-20 15:40:00,42.39,42.4,42.38,42.4,128659.0,29.1184,29.1253,29.1115,29.1253,128659.0
2018-08-20 15:50:00,42.39,42.4,42.37,42.39,255093.0,29.1184,29.1253,29.1047,29.1184,255093.0
2018-08-21 09:30:00,42.61,42.78,42.59,42.67,305149.0,29.2695,29.3863,29.2558,29.3107,305149.0
2018-08-21 09:40:00,42.67,42.78,42.67,42.74,142391.0,29.3107,29.3863,29.3107,29.3588,142391.0
2018-08-21 09:50:00,42.74,42.76,42.68,42.7,110211.0,29.3588,29.3726,29.3176,29.3313,110211.0
2018-08-21 10:00:00,42.71,42.78,42.7,42.76,202331.0,29.3382,29.3863,29.3313,29.3726,202331.0
2018-08-21 10:10:00,42.76,42.77,42.68,42.72,115802.0,29.3726,29.3794,29.3176,29.3451,115802.0
2018-08-21 10:20:00,42.71,42.76,42.7,42.72,83953.0,29.3382,29.3726,29.3313,29.3451,83953.0
2018-08-21 10:30:00,42.73,42.76,42.69,42.72,56162.0,29.3519,29.3726,29.3245,29.3451,56162.0
2018-08-21 10:40:00,42.71,42.78,42.69,42.72,108145.0,29.3382,29.3863,29.3245,29.3451,108145.0
2018-08-21 10:50:00,42.72,42.77,42.68,42.75,96656.0,29.3451,29.3794,29.3176,29.3657,96656.0
2018-08-21 11:00:00,42.75,42.77,42.69,42.7,70988.0,29.3657,29.3794,29.3245,29.3313,70988.0
2018-08-21 11:10:00,42.69,42.71,42.62,42.66,53836.0,29.3245,29.3382,29.2764,29.3039,53836.0
2018-08-21 11:20:00,42.65,42.7,42.64,42.68,49184.0,29.297,29.3313,29.2901,29.3176,49184.0
2018-08-21 11:30:00,42.68,42.69,42.61,42.66,102444.0,29.3176,29.3245,29.2695,29.3039,102444.0
2018-08-21 11:40:00,42.67,42.69,42.65,42.67,42416.0,29.3107,29.3245,29.297,29.3107,42416.0
2018-08-21 11:50:00,42.68,42.71,42.66,42.71,42831.0,29.3176,29.3382,29.3039,29.3382,42831.0
2018-08-21 12:00:00,42.71,42.73,42.68,42.7,57274.0,29.3382,29.3519,29.3176,29.3313,57274.0
2018-08-21 12:10:00,42.71,42.72,42.67,42.68,60459.0,29.3382,29.3451,29.3107,29.3176,60459.0
2018-08-21 12:20:00,42.68,42.69,42.66,42.68,39860.0,29.3176,29.3245,29.3039,29.3176,39860.0
2018-08-21 12:30:00,42.68,42.69,42.66,42.68,26284.0,29.3176,29.3245,29.3039,29.3176,26284.0
2018-08-21 12:40:00,42.67,42.69,42.63,42.65,35198.0,29.3107,29.3245,29.2833,29.297,35198.0
2018-08-21 12:50:00,42.64,42.71,42.63,42.71,46162.0,29.2901,29.3382,29.2833,29.3382,46162.0
2018-08-21 13:00:00,42.7,42.7,42.65,42.65,44937.0,29.3313,29.3313,29.297,29.297,44937.0
2018-08-21 13:10:00,42.66,42.67,42.63,42.66,81161.0,29.3039,29.3107,29.2833,29.3039,81161.0
2018-08-21 13:20:00,42.67,42.69,42.64,42.66,124106.0,29.3107,29.3245,29.2901,29.3039,124106.0
2018-08-21 13:30:00,42.66,42.67,42.64,42.66,50631.0,29.3039,29.3107,29.2901,29.3039,50631.0
2018-08-21 13:40:00,42.66,42.66,42.63,42.65,47432.0,29.3039,29.3039,29.2833,29.297,47432.0
2018-08-21 13:50:00,42.66,42.66,42.62,42.64,44838.0,29.3039,29.3039,29.2764,29.2901,44838.0
2018-08-21 14:00:00,42.63,42.66,42.62,42.65,55960.0,29.2833,29.3039,29.2764,29.297,55960.0
2018-08-21 14:10:00,42.64,42.71,42.63,42.7,126332.0,29.2901,29.3382,29.2833,29.3313,126332.0
2018-08-21 14:20:00,42.7,42.71,42.64,42.66,40654.0,29.3313,29.3382,29.2901,29.3039,40654.0
2018-08-21 14:30:00,42.65,42.65,42.59,42.59,65933.0,29.297,29.297,29.2558,29.2558,65933.0
2018-08-21 14:40:00,42.59,42.6,42.54,42.55,76252.0,29.2558,29.2626,29.2214,29.2283,76252.0
2018-08-21 14:50:00,42.54,42.55,42.51,42.54,75843.0,29.2214,29.2283,29.2008,29.2214,75843.0
2018-08-21 15:00:00,42.54,42.57,42.53,42.53,65515.0,29.2214,29.242,29.2146,29.2146,65515.0
2018-08-21 15:10:00,42.53,42.54,42.49,42.49,71691.0,29.2146,29.2214,29.1871,29.1871,71691.0
2018-08-21 15:20:00,42.48,42.51,42.46,42.49,137010.0,29.1802,29.2008,29.1665,29.1871,137010.0
2018-08-21 15:30:00,42.49,42.52,42.46,42.48,155376.0,29.1871,29.2077,29.1665,29.1802,155376.0
2018-08-21 15:40:00,42.48,42.48,42.4,42.41,139063.0,29.1802,29.1802,29.1253,29.1321,139063.0
2018-08-21 15:50:00,42.41,42.47,42.4,42.45,192761.0,29.1321,29.1733,29.1253,29.1596,192761.0
2018-08-22 09:30:00,43.0,43.06,42.96,43.01,431995.0,29.5374,29.5786,29.5099,29.5443,431995.0
2018-08-22 09:40:00,43.01,43.03,42.95,43.02,192584.0,29.5443,29.558,29.5031,29.5512,192584.0
2018-08-22 09:50:00,43.03,43.06,42.98,43.03,250705.0,29.558,29.5786,29.5237,29.558,250705.0
2018-08-22 10:00:00,43.04,43.1,43.03,43.08,156977.0,29.5649,29.6061,29.558,29.5924,156977.0
2018-08-22 10:10:00,43.08,43.11,42.99,43.04,111138.0,29.5924,29.613,29.5305,29.5649,111138.0
2018-08-22 10:20:00,43.03,43.09,42.98,42.99,98480.0,29.558,29.5992,29.5237,29.5305,98480.0
2018-08-22 10:30:00,42.98,43.09,42.88,43.04,147948.0,29.5237,29.5992,29.455,29.5649,147948.0
2018-08-22 10:40:00,43.04,43.08,43.01,43.06,81720.0,29.5649,29.5924,29.5443,29.5786,81720.0
2018-08-22 10:50:00,43.05,43.08,42.97,42.99,98831.0,29.5718,29.5924,29.5168,29.5305,98831.0
2018-08-22 11:00:00,42.99,43.0,42.95,42.96,66940.0,29.5305,29.5374,29.5031,29.5099,66940.0
2018-08-22 11:10:00,42.96,42.97,42.92,42.95,103834.0,29.5099,29.5168,29.4825,29.5031,103834.0
2018-08-22 11:20:00,42.95,43.01,42.95,42.99,107909.0,29.5031,29.5443,29.5031,29.5305,107909.0
2018-08-22 11:30:00,42.98,42.98,42.9,42.98,107120.0,29.5237,29.5237,29.4687,29.5237,107120.0
2018-08-22 11:40:00,42.98,43.02,42.96,42.99,49272.0,29.5237,29.5512,29.5099,29.5305,49272.0
2018-08-22 11:50:00,42.99,43.01,42.97,43.01,37029.0,29.5305,29.5443,29.5168,29.5443,37029.0
2018-08-22 12:00:00,43.01,43.02,42.98,42.98,60470.0,29.5443,29.5512,29.5237,29.5237,60470.0
2018-08-22 12:10:00,42.98,43.01,42.98,43.01,44353.0,29.5237,29.5443,29.5237,29.5443,44353.0
2018-08-22 12:20:00,43.01,43.02,42.97,42.98,47039.0,29.5443,29.5512,29.5168,29.5237,47039.0
2018-08-22 12:30:00,42.98,43.05,42.97,43.04,92023.0,29.5237,29.5718,29.5168,29.5649,92023.0
2018-08-22 12:40:00,43.04,43.07,43.02,43.04,53330.0,29.5649,29.5855,29.5512,29.5649,53330.0
2018-08-22 12:50:00,43.04,43.05,43.02,43.05,42447.0,29.5649,29.5718,29.5512,29.5718,42447.0
2018-08-22 13:00:00,43.05,43.08,43.04,43.05,46615.0,29.5718,29.5924,29.5649,29.5718,46615.0
2018-08-22 13:10:00,43.04,43.05,43.0,43.01,34471.0,29.5649,29.5718,29.5374,29.5443,34471.0
2018-08-22 13:20:00,43.01,43.04,43.0,43.0,25807.0,29.5443,29.5649,29.5374,29.5374,25807.0
2018-08-22 13:30:00,43.0,43.01,42.97,42.97,28686.0,29.5374,29.5443,29.5168,29.5168,28686.0
2018-08-22 13:40:00,42.97,43.01,42.96,42.98,64003.0,29.5168,29.5443,29.5099,29.5237,64003.0
2018-08-22 13:50:00,42.98,43.0,42.96,43.0,38076.0,29.5237,29.5374,29.5099,29.5374,38076.0
2018-08-22 14:00:00,42.99,43.05,42.99,42.99,62490.0,29.5305,29.5718,29.5305,29.5305,62490.0
2018-08-22 14:10:00,42.99,43.02,42.97,42.98,36231.0,29.5305,29.5512,29.5168,29.5237,36231.0
2018-08-22 14:20:00,42.98,42.99,42.93,42.98,55238.0,29.5237,29.5305,29.4893,29.5237,55238.0
2018-08-22 14:30:00,42.98,43.0,42.98,42.98,25234.0,29.5237,29.5374,29.5237,29.5237,25234.0
2018-08-22 14:40:00,42.98,43.01,42.98,42.98,29959.0,29.5237,29.5443,29.5237,29.5237,29959.0
2018-08-22 14:50:00,42.98,43.03,42.98,43.02,48962.0,29.5237,29.558,29.5237,29.5512,48962.0
2018-08-22 15:00:00,43.02,43.08,43.01,43.06,42106.0,29.5512,29.5924,29.5443,29.5786,42106.0
2018-08-22 15:10:00,43.06,43.1,43.06,43.09,71576.0,29.5786,29.6061,29.5786,29.5992,71576.0
2018-08-22 15:20:00,43.1,43.1,43.08,43.09,34556.0,29.6061,29.6061,29.5924,29.5992,34556.0
2018-08-22 15:30:00,43.09,43.09,43.04,43.07,95085.0,29.5992,29.5992,29.5649,29.5855,95085.0
2018-08-22 15:40:00,43.07,43.07,43.0,43.0,95852.0,29.5855,29.5855,29.5374,29.5374,95852.0
2018-08-22 15:50:00,43.0,43.02,42.97,42.99,227741.0,29.5374,29.5512,29.5168,29.5305,227741.0
2018-08-23 09:30:00,43.21,43.23,42.9,42.97,447688.0,29.6817,29.6954,29.4687,29.5168,447688.0
2018-08-23 09:40:00,42.96,43.04,42.96,43.01,383368.0,29.5099,29.5649,29.5099,29.5443,383368.0
2018-08-23 09:50:00,43.01,43.08,42.95,43.0,222545.0,29.5443,29.5924,29.5031,29.5374,222545.0
2018-08-23 10:00:00,43.0,43.05,42.98,42.99,183957.0,29.5374,29.5718,29.5237,29.5305,183957.0
2018-08-23 10:10:00,42.99,43.05,42.97,43.04,103137.0,29.5305,29.5718,29.5168,29.5649,103137.0
2018-08-23 10:20:00,43.04,43.05,42.95,43.03,75076.0,29.5649,29.5718,29.5031,29.558,75076.0
2018-08-23 10:30:00,43.04,43.05,42.99,43.02,126375.0,29.5649,29.5718,29.5305,29.5512,126375.0
2018-08-23 10:40:00,43.03,43.03,42.91,42.98,99193.0,29.558,29.558,29.4756,29.5237,99193.0
2018-08-23 10:50:00,42.98,43.04,42.98,43.03,111782.0,29.5237,29.5649,29.5237,29.558,111782.0
2018-08-23 11:00:00,43.02,43.03,42.95,42.99,137890.0,29.5512,29.558,29.5031,29.5305,137890.0
2018-08-23 11:10:00,43.0,43.01,42.96,42.96,109968.0,29.5374,29.5443,29.5099,29.5099,109968.0
2018-08-23 11:20:00,42.96,43.02,42.94,42.99,73732.0,29.5099,29.5512,29.4962,29.5305,73732.0
2018-08-23 11:30:00,42.98,43.03,42.94,42.94,96142.0,29.5237,29.558,29.4962,29.4962,96142.0
2018-08-23 11:40:00,42.95,43.01,42.94,42.98,24248.0,29.5031,29.5443,29.4962,29.5237,24248.0
2018-08-23 11:50:00,42.97,42.98,42.91,42.91,37779.0,29.5168,29.5237,29.4756,29.4756,37779.0
2018-08-23 12:00:00,42.92,42.96,42.9,42.91,69068.0,29.4825,29.5099,29.4687,29.4756,69068.0
2018-08-23 12:10:00,42.91,42.92,42.89,42.91,58628.0,29.4756,29.4825,29.4619,29.4756,58628.0
2018-08-23 12:20:00,42.91,42.99,42.9,42.96,48038.0,29.4756,29.5305,29.4687,29.5099,48038.0
2018-08-23 12:30:00,42.96,42.97,42.93,42.95,22016.0,29.5099,29.5168,29.4893,29.5031,22016.0
2018-08-23 12:40:00,42.95,43.01,42.94,43.0,35576.0,29.5031,29.5443,29.4962,29.5374,35576.0
2018-08-23 12:50:00,43.0,43.01,42.96,42.97,22007.0,29.5374,29.5443,29.5099,29.5168,22007.0
2018-08-23 13:00:00,42.98,43.0,42.96,42.97,20946.0,29.5237,29.5374,29.5099,29.5168,20946.0
2018-08-23 13:10:00,42.96,42.97,42.93,42.95,35823.0,29.5099,29.5168,29.4893,29.5031,35823.0
2018-08-23 13:20:00,42.95,42.95,42.9,42.93,28573.0,29.5031,29.5031,29.4687,29.4893,28573.0
2018-08-23 13:30:00,42.93,42.94,42.91,42.92,45389.0,29.4893,29.4962,29.4756,29.4825,45389.0
2018-08-23 13:40:00,42.93,42.94,42.91,42.92,16371.0,29.4893,29.4962,29.4756,29.4825,16371.0
2018-08-23 13:50:00,42.93,42.94,42.91,42.92,31610.0,29.4893,29.4962,29.4756,29.4825,31610.0
2018-08-23 14:00:00,42.92,42.94,42.91,42.94,17628.0,29.4825,29.4962,29.4756,29.4962,17628.0
2018-08-23 14:10:00,42.93,42.95,42.93,42.94,44253.0,29.4893,29.5031,29.4893,29.4962,44253.0
2018-08-23 14:20:00,42.94,42.96,42.93,42.95,59537.0,29.4962,29.5099,29.4893,29.5031,59537.0
2018-08-23 14:30:00,42.95,42.96,42.91,42.91,37771.0,29.5031,29.5099,29.4756,29.4756,37771.0
2018-08-23 14:40:00,42.91,42.94,42.9,42.91,57243.0,29.4756,29.4962,29.4687,29.4756,57243.0
2018-08-23 14:50:00,42.91,42.91,42.9,42.91,32800.0,29.4756,29.4756,29.4687,29.4756,32800.0
2018-08-23 15:00:00,42.91,42.91,42.9,42.91,43414.0,29.4756,29.4756,29.4687,29.4756,43414.0
2018-08-23 15:10:00,42.91,42.95,42.9,42.91,63906.0,29.4756,29.5031,29.4687,29.4756,63906.0
2018-08-23 15:20:00,42.91,42.92,42.9,42.9,35842.0,29.4756,29.4825,29.4687,29.4687,35842.0
2018-08-23 15:30:00,42.91,42.91,42.87,42.88,50973.0,29.4756,29.4756,29.4481,29.455,50973.0
2018-08-23 15:40:00,42.88,42.91,42.87,42.91,120732.0,29.455,29.4756,29.4481,29.4756,120732.0
2018-08-23 15:50:00,42.9,42.94,42.9,42.93,172844.0,29.4687,29.4962,29.4687,29.4893,172844.0
2018-08-24 09:30:00,43.23,43.34,43.21,43.3,356478.0,29.6954,29.771,29.6817,29.7435,356478.0
2018-08-24 09:40:00,43.3,43.3,43.22,43.28,240200.0,29.7435,29.7435,29.6885,29.7298,240200.0
2018-08-24 09:50:00,43.28,43.32,43.26,43.29,175060.0,29.7298,29.7572,29.716,29.7366,175060.0
2018-08-24 10:00:00,43.3,43.43,43.29,43.39,416444.0,29.7435,29.8328,29.7366,29.8053,416444.0
2018-08-24 10:10:00,43.39,43.52,43.38,43.52,293473.0,29.8053,29.8946,29.7984,29.8946,293473.0
2018-08-24 10:20:00,43.52,43.56,43.49,43.53,208360.0,29.8946,29.9221,29.874,29.9015,208360.0
2018-08-24 10:30:00,43.53,43.57,43.53,43.55,227060.0,29.9015,29.929,29.9015,29.9152,227060.0
2018-08-24 10:40:00,43.55,43.62,43.52,43.6,340923.0,29.9152,29.9633,29.8946,29.9496,340923.0
2018-08-24 10:50:00,43.61,43.64,43.59,43.63,196930.0,29.9564,29.977,29.9427,29.9702,196930.0
2018-08-24 11:00:00,43.63,43.69,43.61,43.65,280956.0,29.9702,30.0114,29.9564,29.9839,280956.0
2018-08-24 11:10:00,43.65,43.7,43.64,43.7,135880.0,29.9839,30.0183,29.977,30.0183,135880.0
2018-08-24 11:20:00,43.69,43.7,43.64,43.67,124756.0,30.0114,30.0183,29.977,29.9976,124756.0
2018-08-24 11:30:00,43.66,43.67,43.6,43.61,129500.0,29.9908,29.9976,29.9496,29.9564,129500.0
2018-08-24 11:40:00,43.61,43.64,43.59,43.62,42082.0,29.9564,29.977,29.9427,29.9633,42082.0
2018-08-24 11:50:00,43.61,43.65,43.6,43.64,48557.0,29.9564,29.9839,29.9496,29.977,48557.0
2018-08-24 12:00:00,43.64,43.65,43.58,43.59,48192.0,29.977,29.9839,29.9358,29.9427,48192.0
2018-08-24 12:10:00,43.59,43.63,43.59,43.61,30933.0,29.9427,29.9702,29.9427,29.9564,30933.0
2018-08-24 12:20:00,43.61,43.62,43.58,43.58,72320.0,29.9564,29.9633,29.9358,29.9358,72320.0
2018-08-24 12:30:00,43.58,43.59,43.5,43.51,109443.0,29.9358,29.9427,29.8809,29.8877,109443.0
2018-08-24 12:40:00,43.5,43.56,43.47,43.55,58197.0,29.8809,29.9221,29.8603,29.9152,58197.0
2018-08-24 12:50:00,43.56,43.56,43.49,43.5,71768.0,29.9221,29.9221,29.874,29.8809,71768.0
2018-08-24 13:00:00,43.51,43.56,43.51,43.54,31395.0,29.8877,29.9221,29.8877,29.9084,31395.0
2018-08-24 13:10:00,43.54,43.56,43.51,43.55,45788.0,29.9084,29.9221,29.8877,29.9152,45788.0
2018-08-24 13:20:00,43.55,43.56,43.53,43.54,32640.0,29.9152,29.9221,29.9015,29.9084,32640.0
2018-08-24 13:30:00,43.53,43.53,43.47,43.48,78673.0,29.9015,29.9015,29.8603,29.8671,78673.0
2018-08-24 13:40:00,43.48,43.5,43.41,43.46,70419.0,29.8671,29.8809,29.8191,29.8534,70419.0
2018-08-24 13:50:00,43.46,43.47,43.42,43.45,77153.0,29.8534,29.8603,29.8259,29.8465,77153.0
2018-08-24 14:00:00,43.45,43.47,43.41,43.46,32332.0,29.8465,29.8603,29.8191,29.8534,32332.0
2018-08-24 14:10:00,43.46,43.48,43.44,43.46,22861.0,29.8534,29.8671,29.8397,29.8534,22861.0
2018-08-24 14:20:00,43.46,43.48,43.44,43.47,34472.0,29.8534,29.8671,29.8397,29.8603,34472.0
2018-08-24 14:30:00,43.48,43.48,43.45,43.46,29314.0,29.8671,29.8671,29.8465,29.8534,29314.0
2018-08-24 14:40:00,43.46,43.5,43.44,43.45,36876.0,29.8534,29.8809,29.8397,29.8465,36876.0
2018-08-24 14:50:00,43.45,43.48,43.44,43.44,34098.0,29.8465,29.8671,29.8397,29.8397,34098.0
2018-08-24 15:00:00,43.44,43.45,43.4,43.4,46846.0,29.8397,29.8465,29.8122,29.8122,46846.0
2018-08-24 15:10:00,43.4,43.43,43.4,43.43,24801.0,29.8122,29.8328,29.8122,29.8328,24801.0
2018-08-24 15:20:00,43.43,43.44,43.39,43.41,69629.0,29.8328,29.8397,29.8053,29.8191,69629.0
2018-08-24 15:30:00,43.41,43.42,43.39,43.41,53268.0,29.8191,29.8259,29.8053,29.8191,53268.0
2018-08-24 15:40:00,43.41,43.45,43.4,43.43,107882.0,29.8191,29.8465,29.8122,29.8328,107882.0
2018-08-24 15:50:00,43.43,43.43,43.39,43.42,200763.0,29.8328,29.8328,29.8053,29.8259,200763.0
2018-08-27 09:30:00,43.59,43.73,43.57,43.67,241295.0,29.9427,30.0389,29.929,29.9976,241295.0
2018-08-27 09:40:00,43.67,43.69,43.58,43.61,108766.0,29.9976,30.0114,29.9358,29.9564,108766.0
2018-08-27 09:50:00,43.62,43.73,43.61,43.7,110303.0,29.9633,30.0389,29.9564,30.0183,110303.0
2018-08-27 10:00:00,43.7,43.74,43.65,43.7,89460.0,30.0183,30.0457,29.9839,30.0183,89460.0
2018-08-27 10:10:00,43.71,43.75,43.71,43.72,107632.0,30.0251,30.0526,30.0251,30.032,107632.0
2018-08-27 10:20:00,43.72,43.78,43.7,43.77,169000.0,30.032,30.0732,30.0183,30.0663,169000.0
2018-08-27 10:30:00,43.77,43.77,43.7,43.75,94644.0,30.0663,30.0663,30.0183,30.0526,94644.0
2018-08-27 10:40:00,43.75,43.81,43.74,43.81,88983.0,30.0526,30.0938,30.0457,30.0938,88983.0
2018-08-27 10:50:00,43.8,43.84,43.8,43.84,127813.0,30.0869,30.1144,30.0869,30.1144,127813.0
2018-08-27 11:00:00,43.84,43.85,43.75,43.77,60320.0,30.1144,30.1213,30.0526,30.0663,60320.0
2018-08-27 11:10:00,43.77,43.8,43.76,43.79,132288.0,30.0663,30.0869,30.0595,30.0801,132288.0
2018-08-27 11:20:00,43.78,43.84,43.73,43.84,127870.0,30.0732,30.1144,30.0389,30.1144,127870.0
2018-08-27 11:30:00,43.83,43.85,43.76,43.78,79802.0,30.1076,30.1213,30.0595,30.0732,79802.0
2018-08-27 11:40:00,43.78,43.81,43.74,43.77,64196.0,30.0732,30.0938,30.0457,30.0663,64196.0
2018-08-27 11:50:00,43.78,43.83,43.77,43.81,36993.0,30.0732,30.1076,30.0663,30.0938,36993.0
2018-08-27 12:00:00,43.82,43.82,43.78,43.8,34323.0,30.1007,30.1007,30.0732,30.0869,34323.0
2018-08-27 12:10:00,43.8,43.85,43.8,43.82,78920.0,30.0869,30.1213,30.0869,30.1007,78920.0
2018-08-27 12:20:00,43.82,43.84,43.82,43.84,31001.0,30.1007,30.1144,30.1007,30.1144,31001.0
2018-08-27 12:30:00,43.84,43.87,43.83,43.86,58773.0,30.1144,30.135,30.1076,30.1282,58773.0
2018-08-27 12:40:00,43.86,43.86,43.82,43.85,43861.0,30.1282,30.1282,30.1007,30.1213,43861.0
2018-08-27 12:50:00,43.85,43.86,43.81,43.84,29374.0,30.1213,30.1282,30.0938,30.1144,29374.0
2018-08-27 13:00:00,43.84,43.87,43.83,43.87,38093.0,30.1144,30.135,30.1076,30.135,38093.0
2018-08-27 13:10:00,43.86,43.87,43.85,43.86,45883.0,30.1282,30.135,30.1213,30.1282,45883.0
2018-08-27 13:20:00,43.86,43.87,43.83,43.83,42143.0,30.1282,30.135,30.1076,30.1076,42143.0
2018-08-27 13:30:00,43.83,43.85,43.81,43.82,39608.0,30.1076,30.1213,30.0938,30.1007,39608.0
2018-08-27 13:40:00,43.82,43.84,43.81,43.83,28573.0,30.1007,30.1144,30.0938,30.1076,28573.0
2018-08-27 13:50:00,43.83,43.84,43.8,43.8,30437.0,30.1076,30.1144,30.0869,30.0869,30437.0
2018-08-27 14:00:00,43.8,43.83,43.8,43.83,34627.0,30.0869,30.1076,30.0869,30.1076,34627.0
2018-08-27 14:10:00,43.83,43.84,43.82,43.84,23106.0,30.1076,30.1144,30.1007,30.1144,23106.0
2018-08-27 14:20:00,43.83,43.85,43.83,43.84,50402.0,30.1076,30.1213,30.1076,30.1144,50402.0
2018-08-27 14:30:00,43.83,43.86,43.83,43.84,37615.0,30.1076,30.1282,30.1076,30.1144,37615.0
2018-08-27 14:40:00,43.85,43.87,43.84,43.87,35241.0,30.1213,30.135,30.1144,30.135,35241.0
2018-08-27 14:50:00,43.87,43.88,43.85,43.88,45564.0,30.135,30.1419,30.1213,30.1419,45564.0
2018-08-27 15:00:00,43.87,43.88,43.86,43.87,43125.0,30.135,30.1419,30.1282,30.135,43125.0
2018-08-27 15:10:00,43.87,43.88,43.86,43.87,48494.0,30.135,30.1419,30.1282,30.135,48494.0
2018-08-27 15:20:00,43.87,43.92,43.86,43.9,115848.0,30.135,30.1694,30.1282,30.1556,115848.0
2018-08-27 15:30:00,43.9,43.9,43.85,43.86,48468.0,30.1556,30.1556,30.1213,30.1282,48468.0
2018-08-27 15:40:00,43.86,43.89,43.85,43.88,147006.0,30.1282,30.1488,30.1213,30.1419,147006.0
2018-08-27 15:50:00,43.88,43.92,43.86,43.87,247460.0,30.1419,30.1694,30.1282,30.135,247460.0
2018-08-28 09:30:00,43.65,43.75,43.64,43.71,374287.0,29.9839,30.0526,29.977,30.0251,374287.0
2018-08-28 09:40:00,43.7,43.71,43.6,43.65,130463.0,30.0183,30.0251,29.9496,29.9839,130463.0
2018-08-28 09:50:00,43.65,43.7,43.63,43.68,100785.0,29.9839,30.0183,29.9702,30.0045,100785.0
2018-08-28 10:00:00,43.67,43.69,43.66,43.68,132739.0,29.9976,30.0114,29.9908,30.0045,132739.0
2018-08-28 10:10:00,43.69,43.7,43.63,43.65,148321.0,30.0114,30.0183,29.9702,29.9839,148321.0
2018-08-28 10:20:00,43.65,43.66,43.53,43.55,119663.0,29.9839,29.9908,29.9015,29.9152,119663.0
2018-08-28 10:30:00,43.55,43.58,43.51,43.52,79820.0,29.9152,29.9358,29.8877,29.8946,79820.0
2018-08-28 10:40:00,43.52,43.55,43.49,43.49,145589.0,29.8946,29.9152,29.874,29.874,145589.0
2018-08-28 10:50:00,43.49,43.52,43.46,43.5,125005.0,29.874,29.8946,29.8534,29.8809,125005.0
2018-08-28 11:00:00,43.5,43.53,43.48,43.5,81355.0,29.8809,29.9015,29.8671,29.8809,81355.0
2018-08-28 11:10:00,43.5,43.51,43.43,43.45,81851.0,29.8809,29.8877,29.8328,29.8465,81851.0
2018-08-28 11:20:00,43.46,43.49,43.43,43.45,80881.0,29.8534,29.874,29.8328,29.8465,80881.0
2018-08-28 11:30:00,43.44,43.45,43.37,43.39,80901.0,29.8397,29.8465,29.7916,29.8053,80901.0
2018-08-28 11:40:00,43.39,43.39,43.32,43.33,68019.0,29.8053,29.8053,29.7572,29.7641,68019.0
2018-08-28 11:50:00,43.33,43.37,43.31,43.34,51341.0,29.7641,29.7916,29.7504,29.771,51341.0
2018-08-28 12:00:00,43.34,43.38,43.32,43.32,41862.0,29.771,29.7984,29.7572,29.7572,41862.0
2018-08-28 12:10:00,43.33,43.33,43.26,43.27,46997.0,29.7641,29.7641,29.716,29.7229,46997.0
2018-08-28 12:20:00,43.27,43.28,43.18,43.22,66016.0,29.7229,29.7298,29.6611,29.6885,66016.0
2018-08-28 12:30:00,43.22,43.24,43.19,43.23,26914.0,29.6885,29.7023,29.6679,29.6954,26914.0
2018-08-28 12:40:00,43.23,43.27,43.22,43.26,32011.0,29.6954,29.7229,29.6885,29.716,32011.0
2018-08-28 12:50:00,43.27,43.28,43.25,43.27,37735.0,29.7229,29.7298,29.7091,29.7229,37735.0
2018-08-28 13:00:00,43.27,43.3,43.26,43.28,24977.0,29.7229,29.7435,29.716,29.7298,24977.0
2018-08-28 13:10:00,43.27,43.29,43.26,43.27,28305.0,29.7229,29.7366,29.716,29.7229,28305.0
2018-08-28 13:20:00,43.26,43.27,43.24,43.25,24187.0,29.716,29.7229,29.7023,29.7091,24187.0
2018-08-28 13:30:00,43.26,43.27,43.22,43.27,49021.0,29.716,29.7229,29.6885,29.7229,49021.0
2018-08-28 13:40:00,43.27,43.29,43.26,43.29,31747.0,29.7229,29.7366,29.716,29.7366,31747.0
2018-08-28 13:50:00,43.29,43.31,43.26,43.27,40375.0,29.7366,29.7504,29.716,29.7229,40375.0
2018-08-28 14:00:00,43.27,43.29,43.25,43.26,40240.0,29.7229,29.7366,29.7091,29.716,40240.0
2018-08-28 14:10:00,43.26,43.26,43.21,43.23,48994.0,29.716,29.716,29.6817,29.6954,48994.0
2018-08-28 14:20:00,43.22,43.26,43.21,43.26,46763.0,29.6885,29.716,29.6817,29.716,46763.0
2018-08-28 14:30:00,43.26,43.27,43.23,43.25,52245.0,29.716,29.7229,29.6954,29.7091,52245.0
2018-08-28 14:40:00,43.26,43.28,43.25,43.27,40438.0,29.716,29.7298,29.7091,29.7229,40438.0
2018-08-28 14:50:00,43.27,43.29,43.26,43.29,35809.0,29.7229,29.7366,29.716,29.7366,35809.0
2018-08-28 15:00:00,43.28,43.29,43.24,43.25,53638.0,29.7298,29.7366,29.7023,29.7091,53638.0
2018-08-28 15:10:00,43.25,43.27,43.24,43.27,50778.0,29.7091,29.7229,29.7023,29.7229,50778.0
2018-08-28 15:20:00,43.26,43.27,43.22,43.25,48352.0,29.716,29.7229,29.6885,29.7091,48352.0
2018-08-28 15:30:00,43.25,43.28,43.24,43.27,76598.0,29.7091,29.7298,29.7023,29.7229,76598.0
2018-08-28 15:40:00,43.26,43.27,43.22,43.25,189033.0,29.716,29.7229,29.6885,29.7091,189033.0
2018-08-28 15:50:00,43.24,43.26,43.21,43.26,288826.0,29.7023,29.716,29.6817,29.716,288826.0
2018-08-29 09:30:00,43.3,43.31,43.22,43.27,157256.0,29.7435,29.7504,29.6885,29.7229,157256.0
2018-08-29 09:40:00,43.27,43.29,43.24,43.26,67052.0,29.7229,29.7366,29.7023,29.716,67052.0
2018-08-29 09:50:00,43.25,43.32,43.25,43.3,131855.0,29.7091,29.7572,29.7091,29.7435,131855.0
2018-08-29 10:00:00,43.3,43.36,43.27,43.34,98213.0,29.7435,29.7847,29.7229,29.771,98213.0
2018-08-29 10:10:00,43.34,43.35,43.27,43.3,45018.0,29.771,29.7778,29.7229,29.7435,45018.0
2018-08-29 10:20:00,43.31,43.34,43.27,43.34,39401.0,29.7504,29.771,29.7229,29.771,39401.0
2018-08-29 10:30:00,43.35,43.41,43.2,43.22,357974.0,29.7778,29.8191,29.6748,29.6885,357974.0
2018-08-29 10:40:00,43.22,43.23,43.18,43.2,358939.0,29.6885,29.6954,29.6611,29.6748,358939.0
2018-08-29 10:50:00,43.2,43.27,43.17,43.25,287453.0,29.6748,29.7229,29.6542,29.7091,287453.0
2018-08-29 11:00:00,43.25,43.31,43.22,43.28,190913.0,29.7091,29.7504,29.6885,29.7298,190913.0
2018-08-29 11:10:00,43.28,43.35,43.27,43.31,90235.0,29.7298,29.7778,29.7229,29.7504,90235.0
2018-08-29 11:20:00,43.31,43.36,43.28,43.32,96589.0,29.7504,29.7847,29.7298,29.7572,96589.0
2018-08-29 11:30:00,43.33,43.39,43.32,43.38,41772.0,29.7641,29.8053,29.7572,29.7984,41772.0
2018-08-29 11:40:00,43.38,43.43,43.37,43.41,58340.0,29.7984,29.8328,29.7916,29.8191,58340.0
2018-08-29 11:50:00,43.42,43.43,43.4,43.43,29080.0,29.8259,29.8328,29.8122,29.8328,29080.0
2018-08-29 12:00:00,43.43,43.46,43.42,43.45,32931.0,29.8328,29.8534,29.8259,29.8465,32931.0
2018-08-29 12:10:00,43.46,43.49,43.45,43.47,34593.0,29.8534,29.874,29.8465,29.8603,34593.0
2018-08-29 12:20:00,43.47,43.49,43.42,43.46,34493.0,29.8603,29.874,29.8259,29.8534,34493.0
2018-08-29 12:30:00,43.46,43.5,43.45,43.5,29745.0,29.8534,29.8809,29.8465,29.8809,29745.0
2018-08-29 12:40:00,43.5,43.53,43.49,43.52,51721.0,29.8809,29.9015,29.874,29.8946,51721.0
2018-08-29 12:50:00,43.52,43.55,43.51,43.54,34426.0,29.8946,29.9152,29.8877,29.9084,34426.0
2018-08-29 13:00:00,43.54,43.55,43.53,43.55,24173.0,29.9084,29.9152,29.9015,29.9152,24173.0
2018-08-29 13:10:00,43.55,43.57,43.52,43.54,41365.0,29.9152,29.929,29.8946,29.9084,41365.0
2018-08-29 13:20:00,43.54,43.55,43.53,43.53,19703.0,29.9084,29.9152,29.9015,29.9015,19703.0
2018-08-29 13:30:00,43.53,43.54,43.51,43.52,20542.0,29.9015,29.9084,29.8877,29.8946,20542.0
2018-08-29 13:40:00,43.51,43.52,43.48,43.48,86709.0,29.8877,29.8946,29.8671,29.8671,86709.0
2018-08-29 13:50:00,43.48,43.53,43.48,43.52,26353.0,29.8671,29.9015,29.8671,29.8946,26353.0
2018-08-29 14:00:00,43.52,43.53,43.49,43.49,62919.0,29.8946,29.9015,29.874,29.874,62919.0
2018-08-29 14:10:00,43.5,43.5,43.47,43.5,31513.0,29.8809,29.8809,29.8603,29.8809,31513.0
2018-08-29 14:20:00,43.49,43.5,43.48,43.49,39794.0,29.874,29.8809,29.8671,29.874,39794.0
2018-08-29 14:30:00,43.48,43.49,43.45,43.46,64342.0,29.8671,29.874,29.8465,29.8534,64342.0
2018-08-29 14:40:00,43.46,43.48,43.45,43.48,49938.0,29.8534,29.8671,29.8465,29.8671,49938.0
2018-08-29 14:50:00,43.47,43.48,43.44,43.45,57738.0,29.8603,29.8671,29.8397,29.8465,57738.0
2018-08-29 15:00:00,43.44,43.45,43.42,43.44,85135.0,29.8397,29.8465,29.8259,29.8397,85135.0
2018-08-29 15:10:00,43.44,43.44,43.42,43.43,63484.0,29.8397,29.8397,29.8259,29.8328,63484.0
2018-08-29 15:20:00,43.43,43.44,43.41,43.42,97221.0,29.8328,29.8397,29.8191,29.8259,97221.0
2018-08-29 15:30:00,43.41,43.44,43.4,43.42,124562.0,29.8191,29.8397,29.8122,29.8259,124562.0
2018-08-29 15:40:00,43.42,43.42,43.38,43.41,173052.0,29.8259,29.8259,29.7984,29.8191,173052.0
2018-08-29 15:50:00,43.41,43.42,43.38,43.39,228772.0,29.8191,29.8259,29.7984,29.8053,228772.0
2018-08-30 09:30:00,43.42,43.44,43.33,43.43,188959.0,29.8259,29.8397,29.7641,29.8328,188959.0
2018-08-30 09:40:00,43.42,43.51,43.39,43.44,102260.0,29.8259,29.8877,29.8053,29.8397,102260.0
2018-08-30 09:50:00,43.43,43.5,43.43,43.49,131876.0,29.8328,29.8809,29.8328,29.874,131876.0
2018-08-30 10:00:00,43.48,43.55,43.48,43.48,142877.0,29.8671,29.9152,29.8671,29.8671,142877.0
2018-08-30 10:10:00,43.49,43.67,43.49,43.63,222883.0,29.874,29.9976,29.874,29.9702,222883.0
2018-08-30 10:20:00,43.62,43.63,43.44,43.45,213708.0,29.9633,29.9702,29.8397,29.8465,213708.0
2018-08-30 10:30:00,43.45,43.59,43.44,43.5,328019.0,29.8465,29.9427,29.8397,29.8809,328019.0
2018-08-30 10:40:00,43.5,43.54,43.45,43.54,182498.0,29.8809,29.9084,29.8465,29.9084,182498.0
2018-08-30 10:50:00,43.54,43.59,43.52,43.57,197055.0,29.9084,29.9427,29.8946,29.929,197055.0
2018-08-30 11:00:00,43.57,43.6,43.47,43.5,225719.0,29.929,29.9496,29.8603,29.8809,225719.0
2018-08-30 11:10:00,43.51,43.51,43.42,43.46,210518.0,29.8877,29.8877,29.8259,29.8534,210518.0
2018-08-30 11:20:00,43.46,43.48,43.39,43.43,283226.0,29.8534,29.8671,29.8053,29.8328,283226.0
2018-08-30 11:30:00,43.43,43.48,43.37,43.38,161815.0,29.8328,29.8671,29.7916,29.7984,161815.0
2018-08-30 11:40:00,43.38,43.39,43.35,43.37,48285.0,29.7984,29.8053,29.7778,29.7916,48285.0
2018-08-30 11:50:00,43.37,43.39,43.34,43.36,55057.0,29.7916,29.8053,29.771,29.7847,55057.0
2018-08-30 12:00:00,43.36,43.39,43.35,43.39,54583.0,29.7847,29.8053,29.7778,29.8053,54583.0
2018-08-30 12:10:00,43.38,43.39,43.33,43.34,76044.0,29.7984,29.8053,29.7641,29.771,76044.0
2018-08-30 12:20:00,43.34,43.37,43.33,43.36,44179.0,29.771,29.7916,29.7641,29.7847,44179.0
2018-08-30 12:30:00,43.36,43.44,43.36,43.44,71163.0,29.7847,29.8397,29.7847,29.8397,71163.0
2018-08-30 12:40:00,43.44,43.45,43.39,43.41,40920.0,29.8397,29.8465,29.8053,29.8191,40920.0
2018-08-30 12:50:00,43.41,43.44,43.4,43.41,40309.0,29.8191,29.8397,29.8122,29.8191,40309.0
2018-08-30 13:00:00,43.41,43.44,43.41,43.43,35106.0,29.8191,29.8397,29.8191,29.8328,35106.0
2018-08-30 13:10:00,43.44,43.49,43.41,43.47,52828.0,29.8397,29.874,29.8191,29.8603,52828.0
2018-08-30 13:20:00,43.47,43.48,43.44,43.45,22541.0,29.8603,29.8671,29.8397,29.8465,22541.0
2018-08-30 13:30:00,43.45,43.52,43.43,43.51,65976.0,29.8465,29.8946,29.8328,29.8877,65976.0
2018-08-30 13:40:00,43.51,43.59,43.51,43.57,56014.0,29.8877,29.9427,29.8877,29.929,56014.0
2018-08-30 13:50:00,43.56,43.57,43.54,43.56,36610.0,29.9221,29.929,29.9084,29.9221,36610.0
2018-08-30 14:00:00,43.56,43.59,43.55,43.59,50471.0,29.9221,29.9427,29.9152,29.9427,50471.0
2018-08-30 14:10:00,43.59,43.63,43.5,43.51,84431.0,29.9427,29.9702,29.8809,29.8877,84431.0
2018-08-30 14:20:00,43.51,43.54,43.47,43.49,91517.0,29.8877,29.9084,29.8603,29.874,91517.0
2018-08-30 14:30:00,43.49,43.57,43.48,43.55,59485.0,29.874,29.929,29.8671,29.9152,59485.0
2018-08-30 14:40:00,43.56,43.58,43.52,43.57,82745.0,29.9221,29.9358,29.8946,29.929,82745.0
2018-08-30 14:50:00,43.57,43.58,43.52,43.53,64527.0,29.929,29.9358,29.8946,29.9015,64527.0
2018-08-30 15:00:00,43.52,43.54,43.46,43.47,80787.0,29.8946,29.9084,29.8534,29.8603,80787.0
2018-08-30 15:10:00,43.47,43.49,43.43,43.44,90123.0,29.8603,29.874,29.8328,29.8397,90123.0
2018-08-30 15:20:00,43.44,43.5,43.43,43.5,100350.0,29.8397,29.8809,29.8328,29.8809,100350.0
2018-08-30 15:30:00,43.5,43.57,43.5,43.57,161823.0,29.8809,29.929,29.8809,29.929,161823.0
2018-08-30 15:40:00,43.57,43.6,43.55,43.57,150740.0,29.929,29.9496,29.9152,29.929,150740.0
2018-08-30 15:50:00,43.57,43.59,43.54,43.57,242982.0,29.929,29.9427,29.9084,29.929,242982.0
2018-08-31 09:30:00,42.9,43.0,42.85,42.9,435838.0,29.4687,29.5374,29.4344,29.4687,435838.0
2018-08-31 09:40:00,42.89,42.94,42.86,42.87,375490.0,29.4619,29.4962,29.4412,29.4481,375490.0
2018-08-31 09:50:00,42.87,42.91,42.85,42.9,166900.0,29.4481,29.4756,29.4344,29.4687,166900.0
2018-08-31 10:00:00,42.89,42.91,42.86,42.88,121156.0,29.4619,29.4756,29.4412,29.455,121156.0
2018-08-31 10:10:00,42.87,42.99,42.87,42.99,142116.0,29.4481,29.5305,29.4481,29.5305,142116.0
2018-08-31 10:20:00,42.99,43.01,42.95,42.97,93284.0,29.5305,29.5443,29.5031,29.5168,93284.0
2018-08-31 10:30:00,42.97,43.01,42.96,43.01,116334.0,29.5168,29.5443,29.5099,29.5443,116334.0
2018-08-31 10:40:00,43.01,43.02,42.94,42.95,105291.0,29.5443,29.5512,29.4962,29.5031,105291.0
2018-08-31 10:50:00,42.96,42.96,42.89,42.89,143415.0,29.5099,29.5099,29.4619,29.4619,143415.0
2018-08-31 11:00:00,42.9,42.92,42.8,42.8,199578.0,29.4687,29.4825,29.4,29.4,199578.0
2018-08-31 11:10:00,42.8,42.85,42.74,42.8,184646.0,29.4,29.4344,29.3588,29.4,184646.0
2018-08-31 11:20:00,42.8,42.82,42.76,42.79,109758.0,29.4,29.4138,29.3726,29.3932,109758.0
2018-08-31 11:30:00,42.79,42.82,42.75,42.82,81974.0,29.3932,29.4138,29.3657,29.4138,81974.0
2018-08-31 11:40:00,42.81,42.82,42.74,42.74,70261.0,29.4069,29.4138,29.3588,29.3588,70261.0
2018-08-31 11:50:00,42.75,42.75,42.63,42.66,150145.0,29.3657,29.3657,29.2833,29.3039,150145.0
2018-08-31 12:00:00,42.65,42.66,42.6,42.65,135360.0,29.297,29.3039,29.2626,29.297,135360.0
2018-08-31 12:10:00,42.65,42.67,42.63,42.66,65537.0,29.297,29.3107,29.2833,29.3039,65537.0
2018-08-31 12:20:00,42.66,42.66,42.62,42.64,45331.0,29.3039,29.3039,29.2764,29.2901,45331.0
2018-08-31 12:30:00,42.64,42.66,42.6,42.63,59680.0,29.2901,29.3039,29.2626,29.2833,59680.0
2018-08-31 12:40:00,42.62,42.68,42.62,42.65,37861.0,29.2764,29.3176,29.2764,29.297,37861.0
2018-08-31 12:50:00,42.66,42.68,42.63,42.66,51719.0,29.3039,29.3176,29.2833,29.3039,51719.0
2018-08-31 13:00:00,42.67,42.75,42.66,42.74,74465.0,29.3107,29.3657,29.3039,29.3588,74465.0
2018-08-31 13:10:00,42.75,42.77,42.72,42.76,68070.0,29.3657,29.3794,29.3451,29.3726,68070.0
2018-08-31 13:20:00,42.76,42.76,42.73,42.75,45999.0,29.3726,29.3726,29.3519,29.3657,45999.0
2018-08-31 13:30:00,42.76,42.78,42.72,42.76,52714.0,29.3726,29.3863,29.3451,29.3726,52714.0
2018-08-31 13:40:00,42.75,42.78,42.73,42.77,47964.0,29.3657,29.3863,29.3519,29.3794,47964.0
2018-08-31 13:50:00,42.77,42.8,42.76,42.79,39715.0,29.3794,29.4,29.3726,29.3932,39715.0
2018-08-31 14:00:00,42.8,42.8,42.76,42.78,45402.0,29.4,29.4,29.3726,29.3863,45402.0
2018-08-31 14:10:00,42.78,42.79,42.76,42.77,43781.0,29.3863,29.3932,29.3726,29.3794,43781.0
2018-08-31 14:20:00,42.77,42.79,42.72,42.78,87505.0,29.3794,29.3932,29.3451,29.3863,87505.0
2018-08-31 14:30:00,42.78,42.79,42.75,42.76,43790.0,29.3863,29.3932,29.3657,29.3726,43790.0
2018-08-31 14:40:00,42.76,42.81,42.75,42.81,68315.0,29.3726,29.4069,29.3657,29.4069,68315.0
2018-08-31 14:50:00,42.81,42.83,42.77,42.77,65394.0,29.4069,29.4206,29.3794,29.3794,65394.0
2018-08-31 15:00:00,42.77,42.8,42.77,42.78,45617.0,29.3794,29.4,29.3794,29.3863,45617.0
2018-08-31 15:10:00,42.79,42.8,42.78,42.79,43315.0,29.3932,29.4,29.3863,29.3932,43315.0
2018-08-31 15:20:00,42.79,42.79,42.74,42.77,80845.0,29.3932,29.3932,29.3588,29.3794,80845.0
2018-08-31 15:30:00,42.77,42.88,42.76,42.87,120497.0,29.3794,29.455,29.3726,29.4481,120497.0
2018-08-31 15:40:00,42.86,42.87,42.82,42.84,203691.0,29.4412,29.4481,29.4138,29.4275,203691.0
2018-08-31 15:50:00,42.84,42.89,42.83,42.88,339266.0,29.4275,29.4619,29.4206,29.455,339266.0
2018-09-04 09:30:00,42.8,42.92,42.76,42.88,455636.0,29.4,29.4825,29.3726,29.455,455636.0
2018-09-04 09:40:00,42.88,42.89,42.81,42.83,140021.0,29.455,29.4619,29.4069,29.4206,140021.0
2018-09-04 09:50:00,42.83,42.84,42.78,42.8,157006.0,29.4206,29.4275,29.3863,29.4,157006.0
2018-09-04 10:00:00,42.8,42.82,42.75,42.78,278449.0,29.4,29.4138,29.3657,29.3863,278449.0
2018-09-04 10:10:00,42.77,42.78,42.75,42.77,134488.0,29.3794,29.3863,29.3657,29.3794,134488.0
2018-09-04 10:20:00,42.77,42.89,42.77,42.83,168404.0,29.3794,29.4619,29.3794,29.4206,168404.0
2018-09-04 10:30:00,42.84,42.84,42.74,42.75,107167.0,29.4275,29.4275,29.3588,29.3657,107167.0
2018-09-04 10:40:00,42.76,42.77,42.71,42.77,133659.0,29.3726,29.3794,29.3382,29.3794,133659.0
2018-09-04 10:50:00,42.76,42.81,42.73,42.79,98689.0,29.3726,29.4069,29.3519,29.3932,98689.0
2018-09-04 11:00:00,42.78,42.79,42.72,42.79,87372.0,29.3863,29.3932,29.3451,29.3932,87372.0
2018-09-04 11:10:00,42.8,42.81,42.7,42.71,86691.0,29.4,29.4069,29.3313,29.3382,86691.0
2018-09-04 11:20:00,42.71,42.73,42.67,42.69,77938.0,29.3382,29.3519,29.3107,29.3245,77938.0
2018-09-04 11:30:00,42.7,42.72,42.65,42.72,95449.0,29.3313,29.3451,29.297,29.3451,95449.0
2018-09-04 11:40:00,42.72,42.76,42.7,42.72,64550.0,29.3451,29.3726,29.3313,29.3451,64550.0
2018-09-04 11:50:00,42.71,42.74,42.68,42.7,67740.0,29.3382,29.3588,29.3176,29.3313,67740.0
2018-09-04 12:00:00,42.7,42.74,42.69,42.73,34483.0,29.3313,29.3588,29.3245,29.3519,34483.0
2018-09-04 12:10:00,42.73,42.77,42.71,42.75,51663.0,29.3519,29.3794,29.3382,29.3657,51663.0
2018-09-04 12:20:00,42.74,42.78,42.73,42.77,38234.0,29.3588,29.3863,29.3519,29.3794,38234.0
2018-09-04 12:30:00,42.77,42.78,42.75,42.76,40760.0,29.3794,29.3863,29.3657,29.3726,40760.0
2018-09-04 12:40:00,42.76,42.82,42.75,42.82,41449.0,29.3726,29.4138,29.3657,29.4138,41449.0
2018-09-04 12:50:00,42.82,42.83,42.8,42.81,41122.0,29.4138,29.4206,29.4,29.4069,41122.0
2018-09-04 13:00:00,42.81,42.87,42.8,42.87,50587.0,29.4069,29.4481,29.4,29.4481,50587.0
2018-09-04 13:10:00,42.88,42.93,42.86,42.91,92337.0,29.455,29.4893,29.4412,29.4756,92337.0
2018-09-04 13:20:00,42.91,42.91,42.89,42.89,44253.0,29.4756,29.4756,29.4619,29.4619,44253.0
2018-09-04 13:30:00,42.9,42.93,42.89,42.9,65651.0,29.4687,29.4893,29.4619,29.4687,65651.0
2018-09-04 13:40:00,42.89,42.91,42.85,42.88,35582.0,29.4619,29.4756,29.4344,29.455,35582.0
2018-09-04 13:50:00,42.89,42.91,42.88,42.9,36239.0,29.4619,29.4756,29.455,29.4687,36239.0
2018-09-04 14:00:00,42.91,42.94,42.9,42.92,85063.0,29.4756,29.4962,29.4687,29.4825,85063.0
2018-09-04 14:10:00,42.93,42.96,42.91,42.95,43329.0,29.4893,29.5099,29.4756,29.5031,43329.0
2018-09-04 14:20:00,42.95,42.95,42.91,42.92,54922.0,29.5031,29.5031,29.4756,29.4825,54922.0
2018-09-04 14:30:00,42.91,42.91,42.86,42.87,47204.0,29.4756,29.4756,29.4412,29.4481,47204.0
2018-09-04 14:40:00,42.87,42.88,42.84,42.84,71596.0,29.4481,29.455,29.4275,29.4275,71596.0
2018-09-04 14:50:00,42.84,42.85,42.83,42.84,38103.0,29.4275,29.4344,29.4206,29.4275,38103.0
2018-09-04 15:00:00,42.84,42.85,42.73,42.74,185274.0,29.4275,29.4344,29.3519,29.3588,185274.0
2018-09-04 15:10:00,42.73,42.76,42.71,42.71,109180.0,29.3519,29.3726,29.3382,29.3382,109180.0
2018-09-04 15:20:00,42.72,42.75,42.69,42.72,121422.0,29.3451,29.3657,29.3245,29.3451,121422.0
2018-09-04 15:30:00,42.72,42.72,42.66,42.68,141155.0,29.3451,29.3451,29.3039,29.3176,141155.0
2018-09-04 15:40:00,42.67,42.68,42.64,42.68,176352.0,29.3107,29.3176,29.2901,29.3176,176352.0
2018-09-04 15:50:00,42.67,42.73,42.65,42.73,250179.0,29.3107,29.3519,29.297,29.3519,250179.0
2018-09-05 09:30:00,42.8,42.8,42.61,42.77,378744.0,29.4,29.4,29.2695,29.3794,378744.0
2018-09-05 09:40:00,42.76,42.86,42.72,42.85,190177.0,29.3726,29.4412,29.3451,29.4344,190177.0
2018-09-05 09:50:00,42.86,42.86,42.75,42.77,163684.0,29.4412,29.4412,29.3657,29.3794,163684.0
2018-09-05 10:00:00,42.77,42.78,42.59,42.6,253394.0,29.3794,29.3863,29.2558,29.2626,253394.0
2018-09-05 10:10:00,42.59,42.6,42.52,42.54,142868.0,29.2558,29.2626,29.2077,29.2214,142868.0
2018-09-05 10:20:00,42.54,42.55,42.45,42.51,173354.0,29.2214,29.2283,29.1596,29.2008,173354.0
2018-09-05 10:30:00,42.51,42.55,42.43,42.48,181310.0,29.2008,29.2283,29.1459,29.1802,181310.0
2018-09-05 10:40:00,42.47,42.61,42.43,42.57,158292.0,29.1733,29.2695,29.1459,29.242,158292.0
2018-09-05 10:50:00,42.58,42.58,42.5,42.54,124148.0,29.2489,29.2489,29.194,29.2214,124148.0
2018-09-05 11:00:00,42.55,42.57,42.48,42.57,134997.0,29.2283,29.242,29.1802,29.242,134997.0
2018-09-05 11:10:00,42.57,42.57,42.49,42.54,170644.0,29.242,29.242,29.1871,29.2214,170644.0
2018-09-05 11:20:00,42.54,42.57,42.41,42.41,222172.0,29.2214,29.242,29.1321,29.1321,222172.0
2018-09-05 11:30:00,42.42,42.49,42.4,42.48,112375.0,29.139,29.1871,29.1253,29.1802,112375.0
2018-09-05 11:40:00,42.49,42.51,42.46,42.51,86020.0,29.1871,29.2008,29.1665,29.2008,86020.0
2018-09-05 11:50:00,42.52,42.58,42.51,42.55,79257.0,29.2077,29.2489,29.2008,29.2283,79257.0
2018-09-05 12:00:00,42.55,42.64,42.55,42.63,78979.0,29.2283,29.2901,29.2283,29.2833,78979.0
2018-09-05 12:10:00,42.63,42.68,42.63,42.68,78932.0,29.2833,29.3176,29.2833,29.3176,78932.0
2018-09-05 12:20:00,42.69,42.7,42.65,42.68,46577.0,29.3245,29.3313,29.297,29.3176,46577.0
2018-09-05 12:30:00,42.68,42.78,42.67,42.75,84542.0,29.3176,29.3863,29.3107,29.3657,84542.0
2018-09-05 12:40:00,42.75,42.76,42.71,42.72,44303.0,29.3657,29.3726,29.3382,29.3451,44303.0
2018-09-05 12:50:00,42.72,42.73,42.66,42.68,89105.0,29.3451,29.3519,29.3039,29.3176,89105.0
2018-09-05 13:00:00,42.67,42.71,42.67,42.69,55643.0,29.3107,29.3382,29.3107,29.3245,55643.0
2018-09-05 13:10:00,42.69,42.71,42.68,42.7,69014.0,29.3245,29.3382,29.3176,29.3313,69014.0
2018-09-05 13:20:00,42.7,42.71,42.69,42.71,48346.0,29.3313,29.3382,29.3245,29.3382,48346.0
2018-09-05 13:30:00,42.71,42.77,42.7,42.73,122089.0,29.3382,29.3794,29.3313,29.3519,122089.0
2018-09-05 13:40:00,42.73,42.76,42.72,42.73,38885.0,29.3519,29.3726,29.3451,29.3519,38885.0
2018-09-05 13:50:00,42.73,42.76,42.73,42.75,77785.0,29.3519,29.3726,29.3519,29.3657,77785.0
2018-09-05 14:00:00,42.75,42.78,42.75,42.77,46881.0,29.3657,29.3863,29.3657,29.3794,46881.0
2018-09-05 14:10:00,42.77,42.77,42.73,42.74,75877.0,29.3794,29.3794,29.3519,29.3588,75877.0
2018-09-05 14:20:00,42.74,42.76,42.72,42.74,69317.0,29.3588,29.3726,29.3451,29.3588,69317.0
2018-09-05 14:30:00,42.74,42.75,42.72,42.74,54618.0,29.3588,29.3657,29.3451,29.3588,54618.0
2018-09-05 14:40:00,42.73,42.74,42.69,42.7,56883.0,29.3519,29.3588,29.3245,29.3313,56883.0
2018-09-05 14:50:00,42.69,42.75,42.67,42.73,70410.0,29.3245,29.3657,29.3107,29.3519,70410.0
2018-09-05 15:00:00,42.74,42.77,42.73,42.75,119940.0,29.3588,29.3794,29.3519,29.3657,119940.0
2018-09-05 15:10:00,42.75,42.8,42.74,42.78,84233.0,29.3657,29.4,29.3588,29.3863,84233.0
2018-09-05 15:20:00,42.78,42.8,42.75,42.76,103385.0,29.3863,29.4,29.3657,29.3726,103385.0
2018-09-05 15:30:00,42.77,42.8,42.74,42.78,169446.0,29.3794,29.4,29.3588,29.3863,169446.0
2018-09-05 15:40:00,42.78,42.8,42.74,42.77,174603.0,29.3863,29.4,29.3588,29.3794,174603.0
2018-09-05 15:50:00,42.76,42.79,42.76,42.78,389392.0,29.3726,29.3932,29.3726,29.3863,389392.0
2018-09-06 09:30:00,42.55,42.57,42.47,42.53,168063.0,29.2283,29.242,29.1733,29.2146,168063.0
2018-09-06 09:40:00,42.53,42.64,42.46,42.62,82209.0,29.2146,29.2901,29.1665,29.2764,82209.0
2018-09-06 09:50:00,42.62,42.71,42.61,42.71,73951.0,29.2764,29.3382,29.2695,29.3382,73951.0
2018-09-06 10:00:00,42.72,42.74,42.64,42.66,74949.0,29.3451,29.3588,29.2901,29.3039,74949.0
2018-09-06 10:10:00,42.65,42.67,42.52,42.56,109274.0,29.297,29.3107,29.2077,29.2352,109274.0
2018-09-06 10:20:00,42.57,42.57,42.5,42.55,69298.0,29.242,29.242,29.194,29.2283,69298.0
2018-09-06 10:30:00,42.55,42.55,42.38,42.43,177493.0,29.2283,29.2283,29.1115,29.1459,177493.0
2018-09-06 10:40:00,42.43,42.46,42.29,42.31,122808.0,29.1459,29.1665,29.0497,29.0634,122808.0
2018-09-06 10:50:00,42.31,42.43,42.3,42.35,157430.0,29.0634,29.1459,29.0566,29.0909,157430.0
2018-09-06 11:00:00,42.36,42.48,42.24,42.28,221318.0,29.0978,29.1802,29.0154,29.0428,221318.0
2018-09-06 11:10:00,42.28,42.28,42.11,42.13,222869.0,29.0428,29.0428,28.9261,28.9398,222869.0
2018-09-06 11:20:00,42.13,42.24,42.13,42.18,164012.0,28.9398,29.0154,28.9398,28.9741,164012.0
2018-09-06 11:30:00,42.18,42.21,42.13,42.14,225864.0,28.9741,28.9948,28.9398,28.9467,225864.0
2018-09-06 11:40:00,42.14,42.18,42.12,42.17,103075.0,28.9467,28.9741,28.9329,28.9673,103075.0
2018-09-06 11:50:00,42.17,42.23,42.16,42.19,59991.0,28.9673,29.0085,28.9604,28.981,59991.0
2018-09-06 12:00:00,42.19,42.21,42.15,42.19,70957.0,28.981,28.9948,28.9535,28.981,70957.0
2018-09-06 12:10:00,42.19,42.2,42.16,42.17,49660.0,28.981,28.9879,28.9604,28.9673,49660.0
2018-09-06 12:20:00,42.18,42.2,42.16,42.17,48534.0,28.9741,28.9879,28.9604,28.9673,48534.0
2018-09-06 12:30:00,42.17,42.2,42.12,42.13,69170.0,28.9673,28.9879,28.9329,28.9398,69170.0
2018-09-06 12:40:00,42.13,42.2,42.12,42.17,76486.0,28.9398,28.9879,28.9329,28.9673,76486.0
2018-09-06 12:50:00,42.17,42.19,42.08,42.08,98637.0,28.9673,28.981,28.9055,28.9055,98637.0
2018-09-06 13:00:00,42.07,42.09,42.02,42.02,101743.0,28.8986,28.9123,28.8642,28.8642,101743.0
2018-09-06 13:10:00,42.02,42.12,42.02,42.12,46741.0,28.8642,28.9329,28.8642,28.9329,46741.0
2018-09-06 13:20:00,42.13,42.13,42.07,42.08,44241.0,28.9398,28.9398,28.8986,28.9055,44241.0
2018-09-06 13:30:00,42.07,42.16,42.06,42.13,85175.0,28.8986,28.9604,28.8917,28.9398,85175.0
2018-09-06 13:40:00,42.13,42.21,42.13,42.17,66832.0,28.9398,28.9948,28.9398,28.9673,66832.0
2018-09-06 13:50:00,42.16,42.19,42.15,42.16,47355.0,28.9604,28.981,28.9535,28.9604,47355.0
2018-09-06 14:00:00,42.15,42.18,42.13,42.18,116027.0,28.9535,28.9741,28.9398,28.9741,116027.0
2018-09-06 14:10:00,42.18,42.22,42.17,42.2,142378.0,28.9741,29.0016,28.9673,28.9879,142378.0
2018-09-06 14:20:00,42.2,42.2,42.15,42.16,85579.0,28.9879,28.9879,28.9535,28.9604,85579.0
2018-09-06 14:30:00,42.17,42.23,42.17,42.21,62332.0,28.9673,29.0085,28.9673,28.9948,62332.0
2018-09-06 14:40:00,42.21,42.27,42.19,42.25,53197.0,28.9948,29.036,28.981,29.0222,53197.0
2018-09-06 14:50:00,42.25,42.26,42.22,42.23,51875.0,29.0222,29.0291,29.0016,29.0085,51875.0
2018-09-06 15:00:00,42.23,42.28,42.22,42.28,60433.0,29.0085,29.0428,29.0016,29.0428,60433.0
2018-09-06 15:10:00,42.27,42.29,42.24,42.25,63478.0,29.036,29.0497,29.0154,29.0222,63478.0
2018-09-06 15:20:00,42.25,42.26,42.23,42.26,87699.0,29.0222,29.0291,29.0085,29.0291,87699.0
2018-09-06 15:30:00,42.26,42.26,42.21,42.24,83568.0,29.0291,29.0291,28.9948,29.0154,83568.0
2018-09-06 15:40:00,42.24,42.24,42.2,42.23,127956.0,29.0154,29.0154,28.9879,29.0085,127956.0
2018-09-06 15:50:00,42.23,42.24,42.18,42.2,372977.0,29.0085,29.0154,28.9741,28.9879,372977.0
2018-09-07 09:30:00,41.59,41.68,41.49,41.66,398770.0,28.5689,28.6307,28.5002,28.6169,398770.0
2018-09-07 09:40:00,41.65,41.71,41.61,41.65,232092.0,28.6101,28.6513,28.5826,28.6101,232092.0
2018-09-07 09:50:00,41.66,41.77,41.65,41.77,177955.0,28.6169,28.6925,28.6101,28.6925,177955.0
2018-09-07 10:00:00,41.78,41.89,41.78,41.88,151852.0,28.6994,28.7749,28.6994,28.7681,151852.0
2018-09-07 10:10:00,41.88,41.9,41.82,41.83,105946.0,28.7681,28.7818,28.7269,28.7337,105946.0
2018-09-07 10:20:00,41.82,41.89,41.81,41.84,113006.0,28.7269,28.7749,28.72,28.7406,113006.0
2018-09-07 10:30:00,41.83,41.93,41.82,41.89,160304.0,28.7337,28.8024,28.7269,28.7749,160304.0
2018-09-07 10:40:00,41.88,41.91,41.81,41.89,77403.0,28.7681,28.7887,28.72,28.7749,77403.0
2018-09-07 10:50:00,41.89,41.92,41.81,41.82,134184.0,28.7749,28.7955,28.72,28.7269,134184.0
2018-09-07 11:00:00,41.82,41.88,41.79,41.84,182952.0,28.7269,28.7681,28.7062,28.7406,182952.0
2018-09-07 11:10:00,41.84,41.9,41.8,41.88,84091.0,28.7406,28.7818,28.7131,28.7681,84091.0
2018-09-07 11:20:00,41.89,41.9,41.81,41.88,127260.0,28.7749,28.7818,28.72,28.7681,127260.0
2018-09-07 11:30:00,41.88,41.95,41.86,41.94,111670.0,28.7681,28.8162,28.7543,28.8093,111670.0
2018-09-07 11:40:00,41.94,41.97,41.91,41.96,45042.0,28.8093,28.8299,28.7887,28.823,45042.0
2018-09-07 11:50:00,41.96,41.97,41.92,41.92,58095.0,28.823,28.8299,28.7955,28.7955,58095.0
2018-09-07 12:00:00,41.92,41.93,41.76,41.77,90372.0,28.7955,28.8024,28.6856,28.6925,90372.0
2018-09-07 12:10:00,41.76,41.88,41.76,41.8,47654.0,28.6856,28.7681,28.6856,28.7131,47654.0
2018-09-07 12:20:00,41.79,41.83,41.77,41.79,50664.0,28.7062,28.7337,28.6925,28.7062,50664.0
2018-09-07 12:30:00,41.79,41.83,41.76,41.77,57067.0,28.7062,28.7337,28.6856,28.6925,57067.0
2018-09-07 12:40:00,41.77,41.81,41.75,41.8,57440.0,28.6925,28.72,28.6788,28.7131,57440.0
2018-09-07 12:50:00,41.8,41.82,41.79,41.8,28903.0,28.7131,28.7269,28.7062,28.7131,28903.0
2018-09-07 13:00:00,41.79,41.8,41.77,41.78,65364.0,28.7062,28.7131,28.6925,28.6994,65364.0
2018-09-07 13:10:00,41.78,41.79,41.74,41.76,45646.0,28.6994,28.7062,28.6719,28.6856,45646.0
2018-09-07 13:20:00,41.75,41.77,41.73,41.76,48651.0,28.6788,28.6925,28.665,28.6856,48651.0
2018-09-07 13:30:00,41.76,41.81,41.75,41.78,60026.0,28.6856,28.72,28.6788,28.6994,60026.0
2018-09-07 13:40:00,41.77,41.81,41.76,41.77,102556.0,28.6925,28.72,28.6856,28.6925,102556.0
2018-09-07 13:50:00,41.77,41.82,41.76,41.8,74912.0,28.6925,28.7269,28.6856,28.7131,74912.0
2018-09-07 14:00:00,41.8,41.8,41.77,41.8,45121.0,28.7131,28.7131,28.6925,28.7131,45121.0
2018-09-07 14:10:00,41.8,41.85,41.79,41.8,60575.0,28.7131,28.7475,28.7062,28.7131,60575.0
2018-09-07 14:20:00,41.8,41.89,41.8,41.89,35039.0,28.7131,28.7749,28.7131,28.7749,35039.0
2018-09-07 14:30:00,41.89,41.9,41.86,41.9,44866.0,28.7749,28.7818,28.7543,28.7818,44866.0
2018-09-07 14:40:00,41.9,41.92,41.89,41.89,80080.0,28.7818,28.7955,28.7749,28.7749,80080.0
2018-09-07 14:50:00,41.89,41.94,41.88,41.94,64298.0,28.7749,28.8093,28.7681,28.8093,64298.0
2018-09-07 15:00:00,41.94,41.94,41.91,41.93,81817.0,28.8093,28.8093,28.7887,28.8024,81817.0
2018-09-07 15:10:00,41.92,41.96,41.92,41.93,54015.0,28.7955,28.823,28.7955,28.8024,54015.0
2018-09-07 15:20:00,41.94,41.96,41.9,41.96,58078.0,28.8093,28.823,28.7818,28.823,58078.0
2018-09-07 15:30:00,41.96,42.02,41.94,41.99,289203.0,28.823,28.8642,28.8093,28.8436,289203.0
2018-09-07 15:40:00,41.99,42.0,41.95,41.96,115429.0,28.8436,28.8505,28.8162,28.823,115429.0
2018-09-07 15:50:00,41.95,42.03,41.94,42.03,287646.0,28.8162,28.8711,28.8093,28.8711,287646.0
2018-09-10 09:30:00,42.17,42.35,42.17,42.26,321890.0,28.9673,29.0909,28.9673,29.0291,321890.0
2018-09-10 09:40:00,42.27,42.38,42.24,42.38,202378.0,29.036,29.1115,29.0154,29.1115,202378.0
2018-09-10 09:50:00,42.38,42.39,42.21,42.21,168926.0,29.1115,29.1184,28.9948,28.9948,168926.0
2018-09-10 10:00:00,42.22,42.24,42.1,42.15,169600.0,29.0016,29.0154,28.9192,28.9535,169600.0
2018-09-10 10:10:00,42.15,42.19,42.1,42.15,108334.0,28.9535,28.981,28.9192,28.9535,108334.0
2018-09-10 10:20:00,42.15,42.19,42.12,42.18,157769.0,28.9535,28.981,28.9329,28.9741,157769.0
2018-09-10 10:30:00,42.18,42.22,42.11,42.12,112483.0,28.9741,29.0016,28.9261,28.9329,112483.0
2018-09-10 10:40:00,42.12,42.22,42.12,42.19,62197.0,28.9329,29.0016,28.9329,28.981,62197.0
2018-09-10 10:50:00,42.18,42.22,42.12,42.14,128840.0,28.9741,29.0016,28.9329,28.9467,128840.0
2018-09-10 11:00:00,42.13,42.19,42.11,42.18,98659.0,28.9398,28.981,28.9261,28.9741,98659.0
2018-09-10 11:10:00,42.18,42.26,42.17,42.26,101936.0,28.9741,29.0291,28.9673,29.0291,101936.0
2018-09-10 11:20:00,42.26,42.29,42.23,42.25,79154.0,29.0291,29.0497,29.0085,29.0222,79154.0
2018-09-10 11:30:00,42.25,42.3,42.22,42.26,95232.0,29.0222,29.0566,29.0016,29.0291,95232.0
2018-09-10 11:40:00,42.27,42.3,42.23,42.29,68559.0,29.036,29.0566,29.0085,29.0497,68559.0
2018-09-10 11:50:00,42.29,42.31,42.22,42.26,106852.0,29.0497,29.0634,29.0016,29.0291,106852.0
2018-09-10 12:00:00,42.25,42.25,42.17,42.22,25762.0,29.0222,29.0222,28.9673,29.0016,25762.0
2018-09-10 12:10:00,42.22,42.22,42.15,42.15,55039.0,29.0016,29.0016,28.9535,28.9535,55039.0
2018-09-10 12:20:00,42.15,42.2,42.15,42.18,30633.0,28.9535,28.9879,28.9535,28.9741,30633.0
2018-09-10 12:30:00,42.18,42.28,42.18,42.27,55776.0,28.9741,29.0428,28.9741,29.036,55776.0
2018-09-10 12:40:00,42.27,42.27,42.2,42.22,69608.0,29.036,29.036,28.9879,29.0016,69608.0
2018-09-10 12:50:00,42.22,42.27,42.2,42.23,24368.0,29.0016,29.036,28.9879,29.0085,24368.0
2018-09-10 13:00:00,42.23,42.24,42.18,42.19,57079.0,29.0085,29.0154,28.9741,28.981,57079.0
2018-09-10 13:10:00,42.18,42.25,42.18,42.22,63780.0,28.9741,29.0222,28.9741,29.0016,63780.0
2018-09-10 13:20:00,42.22,42.26,42.22,42.23,44420.0,29.0016,29.0291,29.0016,29.0085,44420.0
2018-09-10 13:30:00,42.23,42.23,42.2,42.2,34887.0,29.0085,29.0085,28.9879,28.9879,34887.0
2018-09-10 13:40:00,42.21,42.21,42.16,42.17,50087.0,28.9948,28.9948,28.9604,28.9673,50087.0
2018-09-10 13:50:00,42.17,42.19,42.16,42.18,30875.0,28.9673,28.981,28.9604,28.9741,30875.0
2018-09-10 14:00:00,42.18,42.2,42.15,42.18,46219.0,28.9741,28.9879,28.9535,28.9741,46219.0
2018-09-10 14:10:00,42.18,42.18,42.17,42.18,20381.0,28.9741,28.9741,28.9673,28.9741,20381.0
2018-09-10 14:20:00,42.18,42.18,42.16,42.16,44393.0,28.9741,28.9741,28.9604,28.9604,44393.0
2018-09-10 14:30:00,42.16,42.19,42.16,42.19,63635.0,28.9604,28.981,28.9604,28.981,63635.0
2018-09-10 14:40:00,42.19,42.2,42.17,42.18,56939.0,28.981,28.9879,28.9673,28.9741,56939.0
2018-09-10 14:50:00,42.18,42.18,42.15,42.16,29421.0,28.9741,28.9741,28.9535,28.9604,29421.0
2018-09-10 15:00:00,42.16,42.17,42.15,42.16,43197.0,28.9604,28.9673,28.9535,28.9604,43197.0
2018-09-10 15:10:00,42.16,42.17,42.13,42.16,68976.0,28.9604,28.9673,28.9398,28.9604,68976.0
2018-09-10 15:20:00,42.17,42.17,42.15,42.15,46001.0,28.9673,28.9673,28.9535,28.9535,46001.0
2018-09-10 15:30:00,42.14,42.15,42.11,42.13,56979.0,28.9467,28.9535,28.9261,28.9398,56979.0
2018-09-10 15:40:00,42.12,42.14,42.11,42.13,133129.0,28.9329,28.9467,28.9261,28.9398,133129.0
2018-09-10 15:50:00,42.12,42.12,42.1,42.1,236521.0,28.9329,28.9329,28.9192,28.9192,236521.0
2018-09-11 09:30:00,41.96,42.01,41.9,42.01,251541.0,28.823,28.8574,28.7818,28.8574,251541.0
2018-09-11 09:40:00,42.0,42.13,41.95,42.09,94366.0,28.8505,28.9398,28.8162,28.9123,94366.0
2018-09-11 09:50:00,42.11,42.2,42.09,42.16,106253.0,28.9261,28.9879,28.9123,28.9604,106253.0
2018-09-11 10:00:00,42.16,42.4,42.16,42.4,100957.0,28.9604,29.1253,28.9604,29.1253,100957.0
2018-09-11 10:10:00,42.4,42.5,42.37,42.48,161376.0,29.1253,29.194,29.1047,29.1802,161376.0
2018-09-11 10:20:00,42.47,42.49,42.41,42.44,207128.0,29.1733,29.1871,29.1321,29.1527,207128.0
2018-09-11 10:30:00,42.44,42.44,42.31,42.31,116703.0,29.1527,29.1527,29.0634,29.0634,116703.0
2018-09-11 10:40:00,42.31,42.35,42.29,42.31,90333.0,29.0634,29.0909,29.0497,29.0634,90333.0
2018-09-11 10:50:00,42.31,42.37,42.28,42.36,111300.0,29.0634,29.1047,29.0428,29.0978,111300.0
2018-09-11 11:00:00,42.36,42.49,42.36,42.48,78262.0,29.0978,29.1871,29.0978,29.1802,78262.0
2018-09-11 11:10:00,42.48,42.56,42.48,42.55,122643.0,29.1802,29.2352,29.1802,29.2283,122643.0
2018-09-11 11:20:00,42.56,42.62,42.55,42.59,140455.0,29.2352,29.2764,29.2283,29.2558,140455.0
2018-09-11 11:30:00,42.59,42.66,42.53,42.57,305960.0,29.2558,29.3039,29.2146,29.242,305960.0
2018-09-11 11:40:00,42.57,42.57,42.49,42.52,67152.0,29.242,29.242,29.1871,29.2077,67152.0
2018-09-11 11:50:00,42.53,42.62,42.52,42.62,53884.0,29.2146,29.2764,29.2077,29.2764,53884.0
2018-09-11 12:00:00,42.62,42.67,42.61,42.65,83828.0,29.2764,29.3107,29.2695,29.297,83828.0
2018-09-11 12:10:00,42.64,42.67,42.63,42.63,67947.0,29.2901,29.3107,29.2833,29.2833,67947.0
2018-09-11 12:20:00,42.64,42.65,42.61,42.64,37301.0,29.2901,29.297,29.2695,29.2901,37301.0
2018-09-11 12:30:00,42.65,42.7,42.64,42.69,74529.0,29.297,29.3313,29.2901,29.3245,74529.0
2018-09-11 12:40:00,42.69,42.7,42.68,42.7,36451.0,29.3245,29.3313,29.3176,29.3313,36451.0
2018-09-11 12:50:00,42.69,42.7,42.65,42.68,86269.0,29.3245,29.3313,29.297,29.3176,86269.0
2018-09-11 13:00:00,42.68,42.71,42.67,42.71,106445.0,29.3176,29.3382,29.3107,29.3382,106445.0
2018-09-11 13:10:00,42.71,42.77,42.7,42.76,75988.0,29.3382,29.3794,29.3313,29.3726,75988.0
2018-09-11 13:20:00,42.76,42.78,42.7,42.7,92722.0,29.3726,29.3863,29.3313,29.3313,92722.0
2018-09-11 13:30:00,42.7,42.71,42.68,42.68,86233.0,29.3313,29.3382,29.3176,29.3176,86233.0
2018-09-11 13:40:00,42.68,42.69,42.62,42.63,171856.0,29.3176,29.3245,29.2764,29.2833,171856.0
2018-09-11 13:50:00,42.63,42.67,42.62,42.64,49966.0,29.2833,29.3107,29.2764,29.2901,49966.0
2018-09-11 14:00:00,42.64,42.64,42.58,42.6,60670.0,29.2901,29.2901,29.2489,29.2626,60670.0
2018-09-11 14:10:00,42.6,42.61,42.56,42.57,39295.0,29.2626,29.2695,29.2352,29.242,39295.0
2018-09-11 14:20:00,42.56,42.6,42.56,42.59,33454.0,29.2352,29.2626,29.2352,29.2558,33454.0
2018-09-11 14:30:00,42.6,42.64,42.58,42.62,69628.0,29.2626,29.2901,29.2489,29.2764,69628.0
2018-09-11 14:40:00,42.62,42.65,42.6,42.64,65284.0,29.2764,29.297,29.2626,29.2901,65284.0
2018-09-11 14:50:00,42.64,42.65,42.63,42.63,22995.0,29.2901,29.297,29.2833,29.2833,22995.0
2018-09-11 15:00:00,42.64,42.65,42.63,42.64,38264.0,29.2901,29.297,29.2833,29.2901,38264.0
2018-09-11 15:10:00,42.64,42.66,42.62,42.62,51811.0,29.2901,29.3039,29.2764,29.2764,51811.0
2018-09-11 15:20:00,42.63,42.64,42.6,42.63,48531.0,29.2833,29.2901,29.2626,29.2833,48531.0
2018-09-11 15:30:00,42.63,42.64,42.59,42.63,88028.0,29.2833,29.2901,29.2558,29.2833,88028.0
2018-09-11 15:40:00,42.63,42.66,42.6,42.65,173208.0,29.2833,29.3039,29.2626,29.297,173208.0
2018-09-11 15:50:00,42.65,42.66,42.62,42.64,298384.0,29.297,29.3039,29.2764,29.2901,298384.0
2018-09-12 09:30:00,43.02,43.15,43.01,43.14,360053.0,29.5512,29.6405,29.5443,29.6336,360053.0
2018-09-12 09:40:00,43.14,43.22,43.13,43.16,197655.0,29.6336,29.6885,29.6267,29.6473,197655.0
2018-09-12 09:50:00,43.16,43.19,43.12,43.15,139989.0,29.6473,29.6679,29.6198,29.6405,139989.0
2018-09-12 10:00:00,43.14,43.24,43.11,43.12,132477.0,29.6336,29.7023,29.613,29.6198,132477.0
2018-09-12 10:10:00,43.12,43.12,43.0,43.08,116059.0,29.6198,29.6198,29.5374,29.5924,116059.0
2018-09-12 10:20:00,43.09,43.13,43.06,43.08,84533.0,29.5992,29.6267,29.5786,29.5924,84533.0
2018-09-12 10:30:00,43.07,43.17,43.02,43.16,109640.0,29.5855,29.6542,29.5512,29.6473,109640.0
2018-09-12 10:40:00,43.17,43.23,43.09,43.22,135515.0,29.6542,29.6954,29.5992,29.6885,135515.0
2018-09-12 10:50:00,43.22,43.36,43.22,43.32,233192.0,29.6885,29.7847,29.6885,29.7572,233192.0
2018-09-12 11:00:00,43.32,43.36,43.22,43.26,104677.0,29.7572,29.7847,29.6885,29.716,104677.0
2018-09-12 11:10:00,43.26,43.48,43.26,43.45,192710.0,29.716,29.8671,29.716,29.8465,192710.0
2018-09-12 11:20:00,43.44,43.48,43.32,43.34,170394.0,29.8397,29.8671,29.7572,29.771,170394.0
2018-09-12 11:30:00,43.34,43.41,43.25,43.26,117201.0,29.771,29.8191,29.7091,29.716,117201.0
2018-09-12 11:40:00,43.26,43.26,43.16,43.18,63495.0,29.716,29.716,29.6473,29.6611,63495.0
2018-09-12 11:50:00,43.18,43.26,43.16,43.22,136548.0,29.6611,29.716,29.6473,29.6885,136548.0
2018-09-12 12:00:00,43.22,43.27,43.2,43.22,135211.0,29.6885,29.7229,29.6748,29.6885,135211.0
2018-09-12 12:10:00,43.19,43.21,43.15,43.17,67699.0,29.6679,29.6817,29.6405,29.6542,67699.0
2018-09-12 12:20:00,43.16,43.23,43.15,43.22,72168.0,29.6473,29.6954,29.6405,29.6885,72168.0
2018-09-12 12:30:00,43.23,43.23,43.17,43.19,39643.0,29.6954,29.6954,29.6542,29.6679,39643.0
2018-09-12 12:40:00,43.2,43.23,43.14,43.18,81864.0,29.6748,29.6954,29.6336,29.6611,81864.0
2018-09-12 12:50:00,43.18,43.25,43.18,43.22,37427.0,29.6611,29.7091,29.6611,29.6885,37427.0
2018-09-12 13:00:00,43.21,43.28,43.21,43.24,38833.0,29.6817,29.7298,29.6817,29.7023,38833.0
2018-09-12 13:10:00,43.24,43.29,43.23,43.29,91914.0,29.7023,29.7366,29.6954,29.7366,91914.0
2018-09-12 13:20:00,43.29,43.31,43.28,43.29,45937.0,29.7366,29.7504,29.7298,29.7366,45937.0
2018-09-12 13:30:00,43.29,43.31,43.28,43.28,35377.0,29.7366,29.7504,29.7298,29.7298,35377.0
2018-09-12 13:40:00,43.28,43.31,43.21,43.25,48773.0,29.7298,29.7504,29.6817,29.7091,48773.0
2018-09-12 13:50:00,43.25,43.28,43.24,43.27,32471.0,29.7091,29.7298,29.7023,29.7229,32471.0
2018-09-12 14:00:00,43.27,43.3,43.23,43.25,41963.0,29.7229,29.7435,29.6954,29.7091,41963.0
2018-09-12 14:10:00,43.25,43.26,43.22,43.25,37622.0,29.7091,29.716,29.6885,29.7091,37622.0
2018-09-12 14:20:00,43.25,43.25,43.22,43.22,60185.0,29.7091,29.7091,29.6885,29.6885,60185.0
2018-09-12 14:30:00,43.23,43.23,43.2,43.21,34139.0,29.6954,29.6954,29.6748,29.6817,34139.0
2018-09-12 14:40:00,43.21,43.21,43.17,43.19,39686.0,29.6817,29.6817,29.6542,29.6679,39686.0
2018-09-12 14:50:00,43.2,43.2,43.17,43.17,45895.0,29.6748,29.6748,29.6542,29.6542,45895.0
2018-09-12 15:00:00,43.17,43.21,43.15,43.18,72758.0,29.6542,29.6817,29.6405,29.6611,72758.0
2018-09-12 15:10:00,43.19,43.2,43.17,43.18,45169.0,29.6679,29.6748,29.6542,29.6611,45169.0
2018-09-12 15:20:00,43.18,43.21,43.18,43.19,53561.0,29.6611,29.6817,29.6611,29.6679,53561.0
2018-09-12 15:30:00,43.19,43.2,43.15,43.16,97514.0,29.6679,29.6748,29.6405,29.6473,97514.0
2018-09-12 15:40:00,43.17,43.19,43.14,43.17,127255.0,29.6542,29.6679,29.6336,29.6542,127255.0
2018-09-12 15:50:00,43.17,43.18,43.11,43.12,315565.0,29.6542,29.6611,29.613,29.6198,315565.0
2018-09-13 09:30:00,43.45,43.45,43.25,43.3,252549.0,29.8465,29.8465,29.7091,29.7435,252549.0
2018-09-13 09:40:00,43.3,43.35,43.27,43.33,129512.0,29.7435,29.7778,29.7229,29.7641,129512.0
2018-09-13 09:50:00,43.34,43.36,43.28,43.33,99483.0,29.771,29.7847,29.7298,29.7641,99483.0
2018-09-13 10:00:00,43.33,43.51,43.32,43.47,263949.0,29.7641,29.8877,29.7572,29.8603,263949.0
2018-09-13 10:10:00,43.48,43.52,43.33,43.36,150855.0,29.8671,29.8946,29.7641,29.7847,150855.0
2018-09-13 10:20:00,43.36,43.36,43.22,43.22,112633.0,29.7847,29.7847,29.6885,29.6885,112633.0
2018-09-13 10:30:00,43.22,43.34,43.2,43.22,79506.0,29.6885,29.771,29.6748,29.6885,79506.0
2018-09-13 10:40:00,43.22,43.29,43.14,43.27,94727.0,29.6885,29.7366,29.6336,29.7229,94727.0
2018-09-13 10:50:00,43.27,43.3,43.23,43.27,75226.0,29.7229,29.7435,29.6954,29.7229,75226.0
2018-09-13 11:00:00,43.28,43.37,43.25,43.36,63358.0,29.7298,29.7916,29.7091,29.7847,63358.0
2018-09-13 11:10:00,43.36,43.37,43.31,43.32,64386.0,29.7847,29.7916,29.7504,29.7572,64386.0
2018-09-13 11:20:00,43.32,43.32,43.19,43.2,54143.0,29.7572,29.7572,29.6679,29.6748,54143.0
2018-09-13 11:30:00,43.2,43.29,43.2,43.29,38452.0,29.6748,29.7366,29.6748,29.7366,38452.0
2018-09-13 11:40:00,43.29,43.34,43.29,43.32,27339.0,29.7366,29.771,29.7366,29.7572,27339.0
2018-09-13 11:50:00,43.32,43.39,43.31,43.38,75281.0,29.7572,29.8053,29.7504,29.7984,75281.0
2018-09-13 12:00:00,43.39,43.43,43.38,43.4,59382.0,29.8053,29.8328,29.7984,29.8122,59382.0
2018-09-13 12:10:00,43.4,43.44,43.39,43.42,63301.0,29.8122,29.8397,29.8053,29.8259,63301.0
2018-09-13 12:20:00,43.43,43.48,43.42,43.47,37293.0,29.8328,29.8671,29.8259,29.8603,37293.0
2018-09-13 12:30:00,43.47,43.48,43.43,43.43,32055.0,29.8603,29.8671,29.8328,29.8328,32055.0
2018-09-13 12:40:00,43.43,43.46,43.42,43.45,66884.0,29.8328,29.8534,29.8259,29.8465,66884.0
2018-09-13 12:50:00,43.44,43.46,43.42,43.43,16615.0,29.8397,29.8534,29.8259,29.8328,16615.0
2018-09-13 13:00:00,43.43,43.45,43.4,43.41,20453.0,29.8328,29.8465,29.8122,29.8191,20453.0
2018-09-13 13:10:00,43.41,43.41,43.35,43.36,22583.0,29.8191,29.8191,29.7778,29.7847,22583.0
2018-09-13 13:20:00,43.36,43.4,43.36,43.4,31202.0,29.7847,29.8122,29.7847,29.8122,31202.0
2018-09-13 13:30:00,43.4,43.41,43.38,43.4,33748.0,29.8122,29.8191,29.7984,29.8122,33748.0
2018-09-13 13:40:00,43.4,43.4,43.36,43.37,37454.0,29.8122,29.8122,29.7847,29.7916,37454.0
2018-09-13 13:50:00,43.36,43.37,43.32,43.34,45140.0,29.7847,29.7916,29.7572,29.771,45140.0
2018-09-13 14:00:00,43.34,43.4,43.34,43.39,40711.0,29.771,29.8122,29.771,29.8053,40711.0
2018-09-13 14:10:00,43.38,43.39,43.36,43.36,38638.0,29.7984,29.8053,29.7847,29.7847,38638.0
2018-09-13 14:20:00,43.35,43.38,43.32,43.38,41586.0,29.7778,29.7984,29.7572,29.7984,41586.0
2018-09-13 14:30:00,43.38,43.45,43.37,43.45,53911.0,29.7984,29.8465,29.7916,29.8465,53911.0
2018-09-13 14:40:00,43.45,43.45,43.42,43.43,42807.0,29.8465,29.8465,29.8259,29.8328,42807.0
2018-09-13 14:50:00,43.43,43.43,43.37,43.39,30445.0,29.8328,29.8328,29.7916,29.8053,30445.0
2018-09-13 15:00:00,43.39,43.4,43.35,43.35,25667.0,29.8053,29.8122,29.7778,29.7778,25667.0
2018-09-13 15:10:00,43.36,43.41,43.34,43.4,47448.0,29.7847,29.8191,29.771,29.8122,47448.0
2018-09-13 15:20:00,43.4,43.4,43.35,43.38,56254.0,29.8122,29.8122,29.7778,29.7984,56254.0
2018-09-13 15:30:00,43.38,43.41,43.35,43.38,82729.0,29.7984,29.8191,29.7778,29.7984,82729.0
2018-09-13 15:40:00,43.38,43.41,43.37,43.41,121931.0,29.7984,29.8191,29.7916,29.8191,121931.0
2018-09-13 15:50:00,43.41,43.42,43.39,43.42,231600.0,29.8191,29.8259,29.8053,29.8259,231600.0
2018-09-14 09:30:00,43.31,43.35,43.29,43.35,202582.0,29.7504,29.7778,29.7366,29.7778,202582.0
2018-09-14 09:40:00,43.36,43.37,43.32,43.34,99097.0,29.7847,29.7916,29.7572,29.771,99097.0
2018-09-14 09:50:00,43.34,43.39,43.33,43.35,88994.0,29.771,29.8053,29.7641,29.7778,88994.0
2018-09-14 10:00:00,43.35,43.35,43.17,43.18,61409.0,29.7778,29.7778,29.6542,29.6611,61409.0
2018-09-14 10:10:00,43.18,43.26,43.16,43.23,61211.0,29.6611,29.716,29.6473,29.6954,61211.0
2018-09-14 10:20:00,43.23,43.26,43.18,43.18,76063.0,29.6954,29.716,29.6611,29.6611,76063.0
2018-09-14 10:30:00,43.18,43.25,43.18,43.21,50704.0,29.6611,29.7091,29.6611,29.6817,50704.0
2018-09-14 10:40:00,43.21,43.26,43.18,43.25,148008.0,29.6817,29.716,29.6611,29.7091,148008.0
2018-09-14 10:50:00,43.25,43.29,43.23,43.26,73653.0,29.7091,29.7366,29.6954,29.716,73653.0
2018-09-14 11:00:00,43.27,43.29,43.22,43.27,114019.0,29.7229,29.7366,29.6885,29.7229,114019.0
2018-09-14 11:10:00,43.27,43.3,43.24,43.28,63656.0,29.7229,29.7435,29.7023,29.7298,63656.0
2018-09-14 11:20:00,43.29,43.31,43.25,43.29,34731.0,29.7366,29.7504,29.7091,29.7366,34731.0
2018-09-14 11:30:00,43.3,43.39,43.28,43.37,75677.0,29.7435,29.8053,29.7298,29.7916,75677.0
2018-09-14 11:40:00,43.37,43.41,43.36,43.4,61532.0,29.7916,29.8191,29.7847,29.8122,61532.0
2018-09-14 11:50:00,43.41,43.47,43.39,43.45,101196.0,29.8191,29.8603,29.8053,29.8465,101196.0
2018-09-14 12:00:00,43.45,43.47,43.33,43.39,100965.0,29.8465,29.8603,29.7641,29.8053,100965.0
2018-09-14 12:10:00,43.39,43.41,43.34,43.34,84661.0,29.8053,29.8191,29.771,29.771,84661.0
2018-09-14 12:20:00,43.35,43.36,43.26,43.28,74378.0,29.7778,29.7847,29.716,29.7298,74378.0
2018-09-14 12:30:00,43.29,43.31,43.24,43.25,38302.0,29.7366,29.7504,29.7023,29.7091,38302.0
2018-09-14 12:40:00,43.24,43.27,43.22,43.27,31845.0,29.7023,29.7229,29.6885,29.7229,31845.0
2018-09-14 12:50:00,43.27,43.3,43.21,43.22,31103.0,29.7229,29.7435,29.6817,29.6885,31103.0
2018-09-14 13:00:00,43.22,43.23,43.18,43.19,27705.0,29.6885,29.6954,29.6611,29.6679,27705.0
2018-09-14 13:10:00,43.18,43.23,43.17,43.21,42767.0,29.6611,29.6954,29.6542,29.6817,42767.0
2018-09-14 13:20:00,43.22,43.23,43.19,43.2,18289.0,29.6885,29.6954,29.6679,29.6748,18289.0
2018-09-14 13:30:00,43.2,43.22,43.19,43.2,18400.0,29.6748,29.6885,29.6679,29.6748,18400.0
2018-09-14 13:40:00,43.21,43.22,43.19,43.21,30741.0,29.6817,29.6885,29.6679,29.6817,30741.0
2018-09-14 13:50:00,43.21,43.26,43.21,43.26,30848.0,29.6817,29.716,29.6817,29.716,30848.0
2018-09-14 14:00:00,43.26,43.27,43.23,43.26,23751.0,29.716,29.7229,29.6954,29.716,23751.0
2018-09-14 14:10:00,43.26,43.29,43.24,43.29,26637.0,29.716,29.7366,29.7023,29.7366,26637.0
2018-09-14 14:20:00,43.29,43.3,43.25,43.27,31206.0,29.7366,29.7435,29.7091,29.7229,31206.0
2018-09-14 14:30:00,43.27,43.27,43.25,43.27,31952.0,29.7229,29.7229,29.7091,29.7229,31952.0
2018-09-14 14:40:00,43.26,43.27,43.25,43.26,18227.0,29.716,29.7229,29.7091,29.716,18227.0
2018-09-14 14:50:00,43.26,43.28,43.25,43.27,23283.0,29.716,29.7298,29.7091,29.7229,23283.0
2018-09-14 15:00:00,43.28,43.28,43.26,43.28,25121.0,29.7298,29.7298,29.716,29.7298,25121.0
2018-09-14 15:10:00,43.28,43.32,43.28,43.32,34158.0,29.7298,29.7572,29.7298,29.7572,34158.0
2018-09-14 15:20:00,43.31,43.33,43.29,43.29,59648.0,29.7504,29.7641,29.7366,29.7366,59648.0
2018-09-14 15:30:00,43.29,43.32,43.27,43.32,41192.0,29.7366,29.7572,29.7229,29.7572,41192.0
2018-09-14 15:40:00,43.32,43.32,43.28,43.29,56662.0,29.7572,29.7572,29.7298,29.7366,56662.0
2018-09-14 15:50:00,43.29,43.29,43.26,43.26,130624.0,29.7366,29.7366,29.716,29.716,130624.0
2018-09-17 09:30:00,43.48,43.62,43.47,43.59,212338.0,29.8671,29.9633,29.8603,29.9427,212338.0
2018-09-17 09:40:00,43.6,43.64,43.54,43.57,99231.0,29.9496,29.977,29.9084,29.929,99231.0
2018-09-17 09:50:00,43.58,43.59,43.5,43.53,61386.0,29.9358,29.9427,29.8809,29.9015,61386.0
2018-09-17 10:00:00,43.54,43.59,43.52,43.57,106312.0,29.9084,29.9427,29.8946,29.929,106312.0
2018-09-17 10:10:00,43.57,43.61,43.55,43.58,76615.0,29.929,29.9564,29.9152,29.9358,76615.0
2018-09-17 10:20:00,43.58,43.59,43.5,43.51,57644.0,29.9358,29.9427,29.8809,29.8877,57644.0
2018-09-17 10:30:00,43.51,43.52,43.43,43.45,98227.0,29.8877,29.8946,29.8328,29.8465,98227.0
2018-09-17 10:40:00,43.45,43.46,43.36,43.36,87803.0,29.8465,29.8534,29.7847,29.7847,87803.0
2018-09-17 10:50:00,43.37,43.38,43.28,43.3,106696.0,29.7916,29.7984,29.7298,29.7435,106696.0
2018-09-17 11:00:00,43.3,43.35,43.29,43.33,62155.0,29.7435,29.7778,29.7366,29.7641,62155.0
2018-09-17 11:10:00,43.34,43.35,43.31,43.34,31960.0,29.771,29.7778,29.7504,29.771,31960.0
2018-09-17 11:20:00,43.34,43.36,43.3,43.34,68242.0,29.771,29.7847,29.7435,29.771,68242.0
2018-09-17 11:30:00,43.34,43.41,43.33,43.39,76637.0,29.771,29.8191,29.7641,29.8053,76637.0
2018-09-17 11:40:00,43.38,43.41,43.33,43.35,38391.0,29.7984,29.8191,29.7641,29.7778,38391.0
2018-09-17 11:50:00,43.35,43.38,43.33,43.36,19908.0,29.7778,29.7984,29.7641,29.7847,19908.0
2018-09-17 12:00:00,43.37,43.37,43.31,43.31,30609.0,29.7916,29.7916,29.7504,29.7504,30609.0
2018-09-17 12:10:00,43.31,43.35,43.3,43.34,32553.0,29.7504,29.7778,29.7435,29.771,32553.0
2018-09-17 12:20:00,43.34,43.36,43.32,43.33,28295.0,29.771,29.7847,29.7572,29.7641,28295.0
2018-09-17 12:30:00,43.34,43.35,43.27,43.32,39158.0,29.771,29.7778,29.7229,29.7572,39158.0
2018-09-17 12:40:00,43.32,43.33,43.29,43.3,24142.0,29.7572,29.7641,29.7366,29.7435,24142.0
2018-09-17 12:50:00,43.3,43.33,43.29,43.32,33852.0,29.7435,29.7641,29.7366,29.7572,33852.0
2018-09-17 13:00:00,43.32,43.37,43.31,43.36,38962.0,29.7572,29.7916,29.7504,29.7847,38962.0
2018-09-17 13:10:00,43.36,43.37,43.32,43.33,30498.0,29.7847,29.7916,29.7572,29.7641,30498.0
2018-09-17 13:20:00,43.33,43.33,43.3,43.33,36582.0,29.7641,29.7641,29.7435,29.7641,36582.0
2018-09-17 13:30:00,43.32,43.32,43.29,43.3,33209.0,29.7572,29.7572,29.7366,29.7435,33209.0
2018-09-17 13:40:00,43.29,43.34,43.29,43.33,23840.0,29.7366,29.771,29.7366,29.7641,23840.0
2018-09-17 13:50:00,43.34,43.37,43.32,43.37,26708.0,29.771,29.7916,29.7572,29.7916,26708.0
2018-09-17 14:00:00,43.38,43.41,43.37,43.39,49482.0,29.7984,29.8191,29.7916,29.8053,49482.0
2018-09-17 14:10:00,43.4,43.41,43.37,43.38,39465.0,29.8122,29.8191,29.7916,29.7984,39465.0
2018-09-17 14:20:00,43.38,43.39,43.32,43.33,103484.0,29.7984,29.8053,29.7572,29.7641,103484.0
2018-09-17 14:30:00,43.32,43.32,43.31,43.32,27508.0,29.7572,29.7572,29.7504,29.7572,27508.0
2018-09-17 14:40:00,43.32,43.32,43.26,43.27,112974.0,29.7572,29.7572,29.716,29.7229,112974.0
2018-09-17 14:50:00,43.27,43.27,43.2,43.21,38514.0,29.7229,29.7229,29.6748,29.6817,38514.0
2018-09-17 15:00:00,43.21,43.21,43.2,43.21,33355.0,29.6817,29.6817,29.6748,29.6817,33355.0
2018-09-17 15:10:00,43.2,43.22,43.2,43.2,56986.0,29.6748,29.6885,29.6748,29.6748,56986.0
2018-09-17 15:20:00,43.2,43.23,43.17,43.22,58224.0,29.6748,29.6954,29.6542,29.6885,58224.0
2018-09-17 15:30:00,43.22,43.25,43.2,43.21,66984.0,29.6885,29.7091,29.6748,29.6817,66984.0
2018-09-17 15:40:00,43.21,43.24,43.2,43.23,86223.0,29.6817,29.7023,29.6748,29.6954,86223.0
2018-09-17 15:50:00,43.23,43.25,43.22,43.24,134728.0,29.6954,29.7091,29.6885,29.7023,134728.0
2018-09-18 09:30:00,43.41,43.65,43.39,43.59,381491.0,29.8191,29.9839,29.8053,29.9427,381491.0
2018-09-18 09:40:00,43.59,43.71,43.59,43.71,258169.0,29.9427,30.0251,29.9427,30.0251,258169.0
2018-09-18 09:50:00,43.72,43.75,43.65,43.67,144505.0,30.032,30.0526,29.9839,29.9976,144505.0
2018-09-18 10:00:00,43.66,43.67,43.55,43.55,136548.0,29.9908,29.9976,29.9152,29.9152,136548.0
2018-09-18 10:10:00,43.56,43.65,43.54,43.61,89482.0,29.9221,29.9839,29.9084,29.9564,89482.0
2018-09-18 10:20:00,43.61,43.64,43.57,43.63,202831.0,29.9564,29.977,29.929,29.9702,202831.0
2018-09-18 10:30:00,43.62,43.64,43.5,43.58,127077.0,29.9633,29.977,29.8809,29.9358,127077.0
2018-09-18 10:40:00,43.58,43.65,43.54,43.6,85343.0,29.9358,29.9839,29.9084,29.9496,85343.0
2018-09-18 10:50:00,43.6,43.65,43.57,43.64,75151.0,29.9496,29.9839,29.929,29.977,75151.0
2018-09-18 11:00:00,43.64,43.66,43.52,43.55,107510.0,29.977,29.9908,29.8946,29.9152,107510.0
2018-09-18 11:10:00,43.54,43.63,43.52,43.63,104992.0,29.9084,29.9702,29.8946,29.9702,104992.0
2018-09-18 11:20:00,43.63,43.63,43.54,43.58,114454.0,29.9702,29.9702,29.9084,29.9358,114454.0
2018-09-18 11:30:00,43.58,43.65,43.56,43.63,67397.0,29.9358,29.9839,29.9221,29.9702,67397.0
2018-09-18 11:40:00,43.63,43.69,43.62,43.69,54345.0,29.9702,30.0114,29.9633,30.0114,54345.0
2018-09-18 11:50:00,43.69,43.7,43.65,43.67,28355.0,30.0114,30.0183,29.9839,29.9976,28355.0
2018-09-18 12:00:00,43.68,43.7,43.64,43.64,37824.0,30.0045,30.0183,29.977,29.977,37824.0
2018-09-18 12:10:00,43.65,43.66,43.62,43.63,69924.0,29.9839,29.9908,29.9633,29.9702,69924.0
2018-09-18 12:20:00,43.64,43.66,43.59,43.59,25594.0,29.977,29.9908,29.9427,29.9427,25594.0
2018-09-18 12:30:00,43.59,43.64,43.59,43.6,42143.0,29.9427,29.977,29.9427,29.9496,42143.0
2018-09-18 12:40:00,43.61,43.64,43.6,43.63,33384.0,29.9564,29.977,29.9496,29.9702,33384.0
2018-09-18 12:50:00,43.63,43.65,43.6,43.61,24949.0,29.9702,29.9839,29.9496,29.9564,24949.0
2018-09-18 13:00:00,43.61,43.62,43.59,43.59,33786.0,29.9564,29.9633,29.9427,29.9427,33786.0
2018-09-18 13:10:00,43.59,43.62,43.59,43.62,21229.0,29.9427,29.9633,29.9427,29.9633,21229.0
2018-09-18 13:20:00,43.62,43.62,43.57,43.58,64586.0,29.9633,29.9633,29.929,29.9358,64586.0
2018-09-18 13:30:00,43.58,43.58,43.52,43.55,61448.0,29.9358,29.9358,29.8946,29.9152,61448.0
2018-09-18 13:40:00,43.55,43.56,43.53,43.55,27583.0,29.9152,29.9221,29.9015,29.9152,27583.0
2018-09-18 13:50:00,43.55,43.6,43.55,43.56,51776.0,29.9152,29.9496,29.9152,29.9221,51776.0
2018-09-18 14:00:00,43.56,43.59,43.54,43.58,40881.0,29.9221,29.9427,29.9084,29.9358,40881.0
2018-09-18 14:10:00,43.58,43.61,43.57,43.6,57357.0,29.9358,29.9564,29.929,29.9496,57357.0
2018-09-18 14:20:00,43.6,43.65,43.57,43.64,88648.0,29.9496,29.9839,29.929,29.977,88648.0
2018-09-18 14:30:00,43.64,43.66,43.62,43.66,83495.0,29.977,29.9908,29.9633,29.9908,83495.0
2018-09-18 14:40:00,43.66,43.66,43.61,43.62,66676.0,29.9908,29.9908,29.9564,29.9633,66676.0
2018-09-18 14:50:00,43.61,43.62,43.57,43.61,63346.0,29.9564,29.9633,29.929,29.9564,63346.0
2018-09-18 15:00:00,43.61,43.61,43.59,43.6,50526.0,29.9564,29.9564,29.9427,29.9496,50526.0
2018-09-18 15:10:00,43.59,43.62,43.59,43.59,60089.0,29.9427,29.9633,29.9427,29.9427,60089.0
2018-09-18 15:20:00,43.6,43.62,43.59,43.6,85813.0,29.9496,29.9633,29.9427,29.9496,85813.0
2018-09-18 15:30:00,43.6,43.6,43.57,43.6,110082.0,29.9496,29.9496,29.929,29.9496,110082.0
2018-09-18 15:40:00,43.59,43.6,43.54,43.57,194990.0,29.9427,29.9496,29.9084,29.929,194990.0
2018-09-18 15:50:00,43.56,43.6,43.56,43.58,248473.0,29.9221,29.9496,29.9221,29.9358,248473.0
2018-09-19 09:30:00,43.71,43.75,43.65,43.73,179670.0,30.0251,30.0526,29.9839,30.0389,179670.0
2018-09-19 09:40:00,43.73,43.79,43.7,43.79,162464.0,30.0389,30.0801,30.0183,30.0801,162464.0
2018-09-19 09:50:00,43.79,43.8,43.71,43.72,101401.0,30.0801,30.0869,30.0251,30.032,101401.0
2018-09-19 10:00:00,43.73,43.83,43.73,43.8,116795.0,30.0389,30.1076,30.0389,30.0869,116795.0
2018-09-19 10:10:00,43.81,43.85,43.76,43.84,114458.0,30.0938,30.1213,30.0595,30.1144,114458.0
2018-09-19 10:20:00,43.84,43.85,43.72,43.73,172695.0,30.1144,30.1213,30.032,30.0389,172695.0
2018-09-19 10:30:00,43.74,43.89,43.73,43.89,235786.0,30.0457,30.1488,30.0389,30.1488,235786.0
2018-09-19 10:40:00,43.9,43.9,43.84,43.89,128559.0,30.1556,30.1556,30.1144,30.1488,128559.0
2018-09-19 10:50:00,43.89,43.94,43.88,43.92,123038.0,30.1488,30.1831,30.1419,30.1694,123038.0
2018-09-19 11:00:00,43.93,43.98,43.9,43.97,136505.0,30.1762,30.2106,30.1556,30.2037,136505.0
2018-09-19 11:10:00,43.97,43.99,43.93,43.96,135292.0,30.2037,30.2175,30.1762,30.1969,135292.0
2018-09-19 11:20:00,43.96,43.98,43.84,43.86,88433.0,30.1969,30.2106,30.1144,30.1282,88433.0
2018-09-19 11:30:00,43.86,43.88,43.83,43.87,101492.0,30.1282,30.1419,30.1076,30.135,101492.0
2018-09-19 11:40:00,43.86,43.87,43.84,43.87,44039.0,30.1282,30.135,30.1144,30.135,44039.0
2018-09-19 11:50:00,43.86,43.95,43.86,43.94,88153.0,30.1282,30.19,30.1282,30.1831,88153.0
2018-09-19 12:00:00,43.94,43.96,43.93,43.96,51315.0,30.1831,30.1969,30.1762,30.1969,51315.0
2018-09-19 12:10:00,43.95,43.98,43.93,43.96,80131.0,30.19,30.2106,30.1762,30.1969,80131.0
2018-09-19 12:20:00,43.96,43.98,43.93,43.96,48064.0,30.1969,30.2106,30.1762,30.1969,48064.0
2018-09-19 12:30:00,43.96,43.98,43.93,43.94,52121.0,30.1969,30.2106,30.1762,30.1831,52121.0
2018-09-19 12:40:00,43.94,43.95,43.9,43.9,42226.0,30.1831,30.19,30.1556,30.1556,42226.0
2018-09-19 12:50:00,43.91,43.97,43.9,43.96,140097.0,30.1625,30.2037,30.1556,30.1969,140097.0
2018-09-19 13:00:00,43.97,43.98,43.93,43.95,67826.0,30.2037,30.2106,30.1762,30.19,67826.0
2018-09-19 13:10:00,43.95,43.96,43.93,43.93,31387.0,30.19,30.1969,30.1762,30.1762,31387.0
2018-09-19 13:20:00,43.93,43.95,43.91,43.92,75073.0,30.1762,30.19,30.1625,30.1694,75073.0
2018-09-19 13:30:00,43.93,43.95,43.91,43.95,68066.0,30.1762,30.19,30.1625,30.19,68066.0
2018-09-19 13:40:00,43.95,43.95,43.91,43.93,55199.0,30.19,30.19,30.1625,30.1762,55199.0
2018-09-19 13:50:00,43.93,43.97,43.93,43.97,54654.0,30.1762,30.2037,30.1762,30.2037,54654.0
2018-09-19 14:00:00,43.97,43.98,43.95,43.97,77588.0,30.2037,30.2106,30.19,30.2037,77588.0
2018-09-19 14:10:00,43.97,43.99,43.96,43.96,48523.0,30.2037,30.2175,30.1969,30.1969,48523.0
2018-09-19 14:20:00,43.96,43.98,43.93,43.97,51493.0,30.1969,30.2106,30.1762,30.2037,51493.0
2018-09-19 14:30:00,43.97,43.97,43.94,43.96,56997.0,30.2037,30.2037,30.1831,30.1969,56997.0
2018-09-19 14:40:00,43.97,43.97,43.92,43.94,50606.0,30.2037,30.2037,30.1694,30.1831,50606.0
2018-09-19 14:50:00,43.94,43.99,43.93,43.98,54237.0,30.1831,30.2175,30.1762,30.2106,54237.0
2018-09-19 15:00:00,43.99,44.0,43.98,44.0,69169.0,30.2175,30.2243,30.2106,30.2243,69169.0
2018-09-19 15:10:00,43.99,44.02,43.99,44.01,232592.0,30.2175,30.2381,30.2175,30.2312,232592.0
2018-09-19 15:20:00,44.01,44.04,44.0,44.02,112756.0,30.2312,30.2518,30.2243,30.2381,112756.0
2018-09-19 15:30:00,44.02,44.05,44.02,44.04,122391.0,30.2381,30.2587,30.2381,30.2518,122391.0
2018-09-19 15:40:00,44.04,44.05,44.01,44.02,251170.0,30.2518,30.2587,30.2312,30.2381,251170.0
2018-09-19 15:50:00,44.03,44.05,43.98,43.98,559433.0,30.2449,30.2587,30.2106,30.2106,559433.0
2018-09-20 09:30:00,44.48,44.57,44.36,44.41,517626.0,30.5541,30.6159,30.4716,30.506,517626.0
2018-09-20 09:40:00,44.41,44.42,44.16,44.24,490324.0,30.506,30.5128,30.3342,30.3892,490324.0
2018-09-20 09:50:00,44.24,44.32,44.22,44.31,189617.0,30.3892,30.4441,30.3755,30.4373,189617.0
2018-09-20 10:00:00,44.31,44.41,44.29,44.32,165740.0,30.4373,30.506,30.4235,30.4441,165740.0
2018-09-20 10:10:00,44.32,44.38,44.31,44.34,141910.0,30.4441,30.4854,30.4373,30.4579,141910.0
2018-09-20 10:20:00,44.34,44.37,44.21,44.22,141888.0,30.4579,30.4785,30.3686,30.3755,141888.0
2018-09-20 10:30:00,44.22,44.28,44.19,44.24,249121.0,30.3755,30.4167,30.3548,30.3892,249121.0
2018-09-20 10:40:00,44.24,44.34,44.23,44.32,96703.0,30.3892,30.4579,30.3823,30.4441,96703.0
2018-09-20 10:50:00,44.32,44.36,44.28,44.34,132789.0,30.4441,30.4716,30.4167,30.4579,132789.0
2018-09-20 11:00:00,44.34,44.44,44.32,44.43,122244.0,30.4579,30.5266,30.4441,30.5197,122244.0
2018-09-20 11:10:00,44.42,44.43,44.35,44.37,154725.0,30.5128,30.5197,30.4648,30.4785,154725.0
2018-09-20 11:20:00,44.37,44.4,44.3,44.36,170404.0,30.4785,30.4991,30.4304,30.4716,170404.0
2018-09-20 11:30:00,44.34,44.37,44.31,44.35,144284.0,30.4579,30.4785,30.4373,30.4648,144284.0
2018-09-20 11:40:00,44.35,44.4,44.33,44.34,76487.0,30.4648,30.4991,30.451,30.4579,76487.0
2018-09-20 11:50:00,44.33,44.37,44.31,44.36,166720.0,30.451,30.4785,30.4373,30.4716,166720.0
2018-09-20 12:00:00,44.36,44.41,44.35,44.39,196599.0,30.4716,30.506,30.4648,30.4922,196599.0
2018-09-20 12:10:00,44.38,44.44,44.37,44.43,149208.0,30.4854,30.5266,30.4785,30.5197,149208.0
2018-09-20 12:20:00,44.44,44.51,44.43,44.49,284798.0,30.5266,30.5747,30.5197,30.5609,284798.0
2018-09-20 12:30:00,44.5,44.56,44.48,44.56,200532.0,30.5678,30.609,30.5541,30.609,200532.0
2018-09-20 12:40:00,44.56,44.61,44.55,44.59,257795.0,30.609,30.6434,30.6021,30.6296,257795.0
2018-09-20 12:50:00,44.59,44.6,44.55,44.55,219039.0,30.6296,30.6365,30.6021,30.6021,219039.0
2018-09-20 13:00:00,44.56,44.6,44.54,44.6,404535.0,30.609,30.6365,30.5953,30.6365,404535.0
2018-09-20 13:10:00,44.59,44.62,44.57,44.6,114971.0,30.6296,30.6502,30.6159,30.6365,114971.0
2018-09-20 13:20:00,44.61,44.62,44.59,44.59,92177.0,30.6434,30.6502,30.6296,30.6296,92177.0
2018-09-20 13:30:00,44.59,44.63,44.53,44.56,149390.0,30.6296,30.6571,30.5884,30.609,149390.0
2018-09-20 13:40:00,44.56,44.59,44.53,44.54,77115.0,30.609,30.6296,30.5884,30.5953,77115.0
2018-09-20 13:50:00,44.54,44.56,44.53,44.53,85194.0,30.5953,30.609,30.5884,30.5884,85194.0
2018-09-20 14:00:00,44.54,44.54,44.49,44.53,170979.0,30.5953,30.5953,30.5609,30.5884,170979.0
2018-09-20 14:10:00,44.53,44.57,44.52,44.57,102622.0,30.5884,30.6159,30.5815,30.6159,102622.0
2018-09-20 14:20:00,44.57,44.63,44.54,44.61,251113.0,30.6159,30.6571,30.5953,30.6434,251113.0
2018-09-20 14:30:00,44.61,44.62,44.59,44.62,306289.0,30.6434,30.6502,30.6296,30.6502,306289.0
2018-09-20 14:40:00,44.62,44.62,44.59,44.6,70042.0,30.6502,30.6502,30.6296,30.6365,70042.0
2018-09-20 14:50:00,44.59,44.6,44.57,44.59,71664.0,30.6296,30.6365,30.6159,30.6296,71664.0
2018-09-20 15:00:00,44.59,44.59,44.55,44.58,121613.0,30.6296,30.6296,30.6021,30.6227,121613.0
2018-09-20 15:10:00,44.58,44.62,44.57,44.6,112583.0,30.6227,30.6502,30.6159,30.6365,112583.0
2018-09-20 15:20:00,44.59,44.6,44.56,44.59,164464.0,30.6296,30.6365,30.609,30.6296,164464.0
2018-09-20 15:30:00,44.59,44.6,44.58,44.59,126374.0,30.6296,30.6365,30.6227,30.6296,126374.0
2018-09-20 15:40:00,44.59,44.61,44.55,44.57,217385.0,30.6296,30.6434,30.6021,30.6159,217385.0
2018-09-20 15:50:00,44.57,44.59,44.52,44.58,385329.0,30.6159,30.6296,30.5815,30.6227,385329.0
2018-09-21 09:30:00,44.66,44.67,44.54,44.63,317301.0,30.6777,30.6846,30.5953,30.6571,317301.0
2018-09-21 09:40:00,44.62,44.75,44.6,44.73,341472.0,30.6502,30.7395,30.6365,30.7258,341472.0
2018-09-21 09:50:00,44.73,44.76,44.68,44.69,326800.0,30.7258,30.7464,30.6914,30.6983,326800.0
2018-09-21 10:00:00,44.7,44.78,44.6,44.78,304675.0,30.7052,30.7601,30.6365,30.7601,304675.0
2018-09-21 10:10:00,44.78,44.93,44.76,44.92,233767.0,30.7601,30.8632,30.7464,30.8563,233767.0
2018-09-21 10:20:00,44.92,44.94,44.83,44.86,251145.0,30.8563,30.87,30.7945,30.8151,251145.0
2018-09-21 10:30:00,44.86,44.94,44.81,44.94,151365.0,30.8151,30.87,30.7807,30.87,151365.0
2018-09-21 10:40:00,44.94,44.95,44.86,44.88,230259.0,30.87,30.8769,30.8151,30.8288,230259.0
2018-09-21 10:50:00,44.88,44.89,44.77,44.79,225023.0,30.8288,30.8357,30.7533,30.767,225023.0
2018-09-21 11:00:00,44.78,44.8,44.73,44.77,189101.0,30.7601,30.7739,30.7258,30.7533,189101.0
2018-09-21 11:10:00,44.77,44.77,44.65,44.68,351423.0,30.7533,30.7533,30.6708,30.6914,351423.0
2018-09-21 11:20:00,44.69,44.79,44.62,44.77,218605.0,30.6983,30.767,30.6502,30.7533,218605.0
2018-09-21 11:30:00,44.77,44.85,44.66,44.67,343043.0,30.7533,30.8082,30.6777,30.6846,343043.0
2018-09-21 11:40:00,44.68,44.73,44.66,44.66,156781.0,30.6914,30.7258,30.6777,30.6777,156781.0
2018-09-21 11:50:00,44.66,44.72,44.63,44.65,98017.0,30.6777,30.7189,30.6571,30.6708,98017.0
2018-09-21 12:00:00,44.66,44.69,44.65,44.69,43250.0,30.6777,30.6983,30.6708,30.6983,43250.0
2018-09-21 12:10:00,44.69,44.74,44.69,44.73,60621.0,30.6983,30.7326,30.6983,30.7258,60621.0
2018-09-21 12:20:00,44.73,44.74,44.71,44.72,56558.0,30.7258,30.7326,30.712,30.7189,56558.0
2018-09-21 12:30:00,44.73,44.75,44.73,44.74,36077.0,30.7258,30.7395,30.7258,30.7326,36077.0
2018-09-21 12:40:00,44.74,44.75,44.7,44.74,42302.0,30.7326,30.7395,30.7052,30.7326,42302.0
2018-09-21 12:50:00,44.74,44.74,44.71,44.73,26596.0,30.7326,30.7326,30.712,30.7258,26596.0
2018-09-21 13:00:00,44.73,44.75,44.72,44.75,37954.0,30.7258,30.7395,30.7189,30.7395,37954.0
2018-09-21 13:10:00,44.74,44.77,44.73,44.76,64453.0,30.7326,30.7533,30.7258,30.7464,64453.0
2018-09-21 13:20:00,44.76,44.76,44.71,44.74,36999.0,30.7464,30.7464,30.712,30.7326,36999.0
2018-09-21 13:30:00,44.74,44.74,44.66,44.68,70644.0,30.7326,30.7326,30.6777,30.6914,70644.0
2018-09-21 13:40:00,44.69,44.69,44.65,44.65,45404.0,30.6983,30.6983,30.6708,30.6708,45404.0
2018-09-21 13:50:00,44.65,44.66,44.61,44.63,76817.0,30.6708,30.6777,30.6434,30.6571,76817.0
2018-09-21 14:00:00,44.64,44.65,44.61,44.63,75132.0,30.664,30.6708,30.6434,30.6571,75132.0
2018-09-21 14:10:00,44.64,44.67,44.63,44.66,70488.0,30.664,30.6846,30.6571,30.6777,70488.0
2018-09-21 14:20:00,44.66,44.68,44.65,44.68,62419.0,30.6777,30.6914,30.6708,30.6914,62419.0
2018-09-21 14:30:00,44.68,44.71,44.66,44.66,109410.0,30.6914,30.712,30.6777,30.6777,109410.0
2018-09-21 14:40:00,44.66,44.67,44.61,44.61,43796.0,30.6777,30.6846,30.6434,30.6434,43796.0
2018-09-21 14:50:00,44.61,44.62,44.58,44.59,62044.0,30.6434,30.6502,30.6227,30.6296,62044.0
2018-09-21 15:00:00,44.58,44.59,44.57,44.58,85051.0,30.6227,30.6296,30.6159,30.6227,85051.0
2018-09-21 15:10:00,44.58,44.6,44.56,44.58,66411.0,30.6227,30.6365,30.609,30.6227,66411.0
2018-09-21 15:20:00,44.58,44.63,44.58,44.61,88258.0,30.6227,30.6571,30.6227,30.6434,88258.0
2018-09-21 15:30:00,44.62,44.64,44.61,44.63,116151.0,30.6502,30.664,30.6434,30.6571,116151.0
2018-09-21 15:40:00,44.64,44.68,44.63,44.65,196533.0,30.664,30.6914,30.6571,30.6708,196533.0
2018-09-21 15:50:00,44.66,44.67,44.64,44.67,513017.0,30.6777,30.6846,30.664,30.6846,513017.0
2018-09-24 09:30:00,45.38,45.58,45.38,45.56,881883.0,31.1723,31.3097,31.1723,31.2959,881883.0
2018-09-24 09:40:00,45.56,45.59,45.41,45.42,296944.0,31.2959,31.3165,31.1929,31.1998,296944.0
2018-09-24 09:50:00,45.42,45.45,45.34,45.35,294645.0,31.1998,31.2204,31.1448,31.1517,294645.0
2018-09-24 10:00:00,45.34,45.38,45.24,45.27,262209.0,31.1448,31.1723,31.0761,31.0967,262209.0
2018-09-24 10:10:00,45.26,45.27,45.15,45.18,222105.0,31.0898,31.0967,31.0143,31.0349,222105.0
2018-09-24 10:20:00,45.18,45.2,45.13,45.15,126244.0,31.0349,31.0486,31.0005,31.0143,126244.0
2018-09-24 10:30:00,45.16,45.23,45.12,45.15,217349.0,31.0212,31.0692,30.9937,31.0143,217349.0
2018-09-24 10:40:00,45.15,45.19,45.09,45.1,141196.0,31.0143,31.0418,30.9731,30.9799,141196.0
2018-09-24 10:50:00,45.11,45.13,45.05,45.07,167523.0,30.9868,31.0005,30.9456,30.9593,167523.0
2018-09-24 11:00:00,45.08,45.09,45.04,45.05,150577.0,30.9662,30.9731,30.9387,30.9456,150577.0
2018-09-24 11:10:00,45.05,45.06,45.02,45.06,74130.0,30.9456,30.9525,30.925,30.9525,74130.0
2018-09-24 11:20:00,45.06,45.12,45.05,45.09,100707.0,30.9525,30.9937,30.9456,30.9731,100707.0
2018-09-24 11:30:00,45.09,45.15,45.04,45.14,128535.0,30.9731,31.0143,30.9387,31.0074,128535.0
2018-09-24 11:40:00,45.15,45.18,45.1,45.16,81004.0,31.0143,31.0349,30.9799,31.0212,81004.0
2018-09-24 11:50:00,45.17,45.22,45.15,45.21,89883.0,31.028,31.0624,31.0143,31.0555,89883.0
2018-09-24 12:00:00,45.22,45.25,45.19,45.25,133445.0,31.0624,31.083,31.0418,31.083,133445.0
2018-09-24 12:10:00,45.25,45.32,45.23,45.27,144659.0,31.083,31.1311,31.0692,31.0967,144659.0
2018-09-24 12:20:00,45.26,45.34,45.26,45.31,92738.0,31.0898,31.1448,31.0898,31.1242,92738.0
2018-09-24 12:30:00,45.32,45.38,45.31,45.37,144971.0,31.1311,31.1723,31.1242,31.1654,144971.0
2018-09-24 12:40:00,45.38,45.38,45.33,45.37,103782.0,31.1723,31.1723,31.1379,31.1654,103782.0
2018-09-24 12:50:00,45.37,45.4,45.32,45.36,130043.0,31.1654,31.186,31.1311,31.1585,130043.0
2018-09-24 13:00:00,45.35,45.36,45.32,45.33,83572.0,31.1517,31.1585,31.1311,31.1379,83572.0
2018-09-24 13:10:00,45.33,45.33,45.3,45.33,91623.0,31.1379,31.1379,31.1173,31.1379,91623.0
2018-09-24 13:20:00,45.33,45.34,45.29,45.3,50012.0,31.1379,31.1448,31.1105,31.1173,50012.0
2018-09-24 13:30:00,45.3,45.3,45.25,45.27,60609.0,31.1173,31.1173,31.083,31.0967,60609.0
2018-09-24 13:40:00,45.27,45.29,45.26,45.27,66267.0,31.0967,31.1105,31.0898,31.0967,66267.0
2018-09-24 13:50:00,45.27,45.3,45.26,45.29,44818.0,31.0967,31.1173,31.0898,31.1105,44818.0
2018-09-24 14:00:00,45.29,45.33,45.28,45.33,64471.0,31.1105,31.1379,31.1036,31.1379,64471.0
2018-09-24 14:10:00,45.33,45.34,45.3,45.3,83488.0,31.1379,31.1448,31.1173,31.1173,83488.0
2018-09-24 14:20:00,45.3,45.33,45.3,45.3,76242.0,31.1173,31.1379,31.1173,31.1173,76242.0
2018-09-24 14:30:00,45.3,45.32,45.29,45.3,34242.0,31.1173,31.1311,31.1105,31.1173,34242.0
2018-09-24 14:40:00,45.3,45.33,45.29,45.31,82557.0,31.1173,31.1379,31.1105,31.1242,82557.0
2018-09-24 14:50:00,45.3,45.32,45.27,45.28,38743.0,31.1173,31.1311,31.0967,31.1036,38743.0
2018-09-24 15:00:00,45.27,45.27,45.23,45.25,65401.0,31.0967,31.0967,31.0692,31.083,65401.0
2018-09-24 15:10:00,45.25,45.25,45.22,45.23,63654.0,31.083,31.083,31.0624,31.0692,63654.0
2018-09-24 15:20:00,45.23,45.27,45.23,45.24,68820.0,31.0692,31.0967,31.0692,31.0761,68820.0
2018-09-24 15:30:00,45.25,45.26,45.22,45.26,82145.0,31.083,31.0898,31.0624,31.0898,82145.0
2018-09-24 15:40:00,45.26,45.28,45.24,45.24,180579.0,31.0898,31.1036,31.0761,31.0761,180579.0
2018-09-24 15:50:00,45.25,45.26,45.22,45.22,246308.0,31.083,31.0898,31.0624,31.0624,246308.0
2018-09-25 09:30:00,46.26,46.31,46.17,46.23,858154.0,31.7768,31.8111,31.7149,31.7562,858154.0
2018-09-25 09:40:00,46.22,46.33,46.21,46.26,531480.0,31.7493,31.8248,31.7424,31.7768,531480.0
2018-09-25 09:50:00,46.27,46.27,46.16,46.18,296626.0,31.7836,31.7836,31.7081,31.7218,296626.0
2018-09-25 10:00:00,46.17,46.2,46.12,46.16,271440.0,31.7149,31.7355,31.6806,31.7081,271440.0
2018-09-25 10:10:00,46.17,46.47,46.15,46.4,559198.0,31.7149,31.921,31.7012,31.8729,559198.0
2018-09-25 10:20:00,46.4,46.45,46.36,46.39,352595.0,31.8729,31.9073,31.8455,31.8661,352595.0
2018-09-25 10:30:00,46.39,46.48,46.39,46.48,250277.0,31.8661,31.9279,31.8661,31.9279,250277.0
2018-09-25 10:40:00,46.48,46.53,46.45,46.51,433934.0,31.9279,31.9622,31.9073,31.9485,433934.0
2018-09-25 10:50:00,46.5,46.61,46.43,46.43,495775.0,31.9416,32.0172,31.8935,31.8935,495775.0
2018-09-25 11:00:00,46.43,46.47,46.36,46.44,315662.0,31.8935,31.921,31.8455,31.9004,315662.0
2018-09-25 11:10:00,46.44,46.45,46.36,46.4,309167.0,31.9004,31.9073,31.8455,31.8729,309167.0
2018-09-25 11:20:00,46.4,46.47,46.36,46.46,307031.0,31.8729,31.921,31.8455,31.9141,307031.0
2018-09-25 11:30:00,46.45,46.52,46.41,46.42,391319.0,31.9073,31.9554,31.8798,31.8867,391319.0
2018-09-25 11:40:00,46.42,46.43,46.37,46.37,126519.0,31.8867,31.8935,31.8523,31.8523,126519.0
2018-09-25 11:50:00,46.37,46.41,46.34,46.4,178312.0,31.8523,31.8798,31.8317,31.8729,178312.0
2018-09-25 12:00:00,46.4,46.46,46.33,46.34,289121.0,31.8729,31.9141,31.8248,31.8317,289121.0
2018-09-25 12:10:00,46.35,46.36,46.31,46.31,79087.0,31.8386,31.8455,31.8111,31.8111,79087.0
2018-09-25 12:20:00,46.32,46.33,46.31,46.33,77925.0,31.818,31.8248,31.8111,31.8248,77925.0
2018-09-25 12:30:00,46.33,46.33,46.29,46.3,121697.0,31.8248,31.8248,31.7974,31.8042,121697.0
2018-09-25 12:40:00,46.3,46.43,46.3,46.41,142487.0,31.8042,31.8935,31.8042,31.8798,142487.0
2018-09-25 12:50:00,46.41,46.42,46.39,46.39,109392.0,31.8798,31.8867,31.8661,31.8661,109392.0
2018-09-25 13:00:00,46.39,46.4,46.31,46.32,194020.0,31.8661,31.8729,31.8111,31.818,194020.0
2018-09-25 13:10:00,46.31,46.32,46.29,46.3,76347.0,31.8111,31.818,31.7974,31.8042,76347.0
2018-09-25 13:20:00,46.3,46.31,46.26,46.26,97967.0,31.8042,31.8111,31.7768,31.7768,97967.0
2018-09-25 13:30:00,46.27,46.27,46.23,46.23,83751.0,31.7836,31.7836,31.7562,31.7562,83751.0
2018-09-25 13:40:00,46.23,46.24,46.18,46.19,99095.0,31.7562,31.763,31.7218,31.7287,99095.0
2018-09-25 13:50:00,46.2,46.23,46.19,46.23,60816.0,31.7355,31.7562,31.7287,31.7562,60816.0
2018-09-25 14:00:00,46.22,46.24,46.18,46.19,445070.0,31.7493,31.763,31.7218,31.7287,445070.0
2018-09-25 14:10:00,46.19,46.23,46.18,46.23,112682.0,31.7287,31.7562,31.7218,31.7562,112682.0
2018-09-25 14:20:00,46.24,46.28,46.23,46.27,139449.0,31.763,31.7905,31.7562,31.7836,139449.0
2018-09-25 14:30:00,46.27,46.27,46.24,46.25,113987.0,31.7836,31.7836,31.763,31.7699,113987.0
2018-09-25 14:40:00,46.26,46.26,46.22,46.25,115892.0,31.7768,31.7768,31.7493,31.7699,115892.0
2018-09-25 14:50:00,46.25,46.32,46.24,46.28,103240.0,31.7699,31.818,31.763,31.7905,103240.0
2018-09-25 15:00:00,46.27,46.29,46.22,46.24,162650.0,31.7836,31.7974,31.7493,31.763,162650.0
2018-09-25 15:10:00,46.24,46.25,46.22,46.23,166879.0,31.763,31.7699,31.7493,31.7562,166879.0
2018-09-25 15:20:00,46.23,46.25,46.22,46.23,99795.0,31.7562,31.7699,31.7493,31.7562,99795.0
2018-09-25 15:30:00,46.23,46.31,46.23,46.3,273025.0,31.7562,31.8111,31.7562,31.8042,273025.0
2018-09-25 15:40:00,46.3,46.38,46.3,46.33,338788.0,31.8042,31.8592,31.8042,31.8248,338788.0
2018-09-25 15:50:00,46.32,46.36,46.32,46.32,470287.0,31.818,31.8455,31.818,31.818,470287.0
2018-09-26 09:30:00,46.21,46.24,46.11,46.23,442202.0,31.7424,31.763,31.6737,31.7562,442202.0
2018-09-26 09:40:00,46.24,46.29,46.19,46.27,287547.0,31.763,31.7974,31.7287,31.7836,287547.0
2018-09-26 09:50:00,46.26,46.32,46.22,46.29,192496.0,31.7768,31.818,31.7493,31.7974,192496.0
2018-09-26 10:00:00,46.29,46.35,46.26,46.28,129691.0,31.7974,31.8386,31.7768,31.7905,129691.0
2018-09-26 10:10:00,46.27,46.32,46.22,46.31,185296.0,31.7836,31.818,31.7493,31.8111,185296.0
2018-09-26 10:20:00,46.32,46.4,46.31,46.34,111101.0,31.818,31.8729,31.8111,31.8317,111101.0
2018-09-26 10:30:00,46.33,46.41,46.31,46.39,136958.0,31.8248,31.8798,31.8111,31.8661,136958.0
2018-09-26 10:40:00,46.38,46.52,46.37,46.48,216726.0,31.8592,31.9554,31.8523,31.9279,216726.0
2018-09-26 10:50:00,46.47,46.54,46.45,46.54,238224.0,31.921,31.9691,31.9073,31.9691,238224.0
2018-09-26 11:00:00,46.53,46.58,46.48,46.5,270692.0,31.9622,31.9966,31.9279,31.9416,270692.0
2018-09-26 11:10:00,46.51,46.54,46.48,46.49,118295.0,31.9485,31.9691,31.9279,31.9348,118295.0
2018-09-26 11:20:00,46.5,46.59,46.49,46.55,278164.0,31.9416,32.0034,31.9348,31.976,278164.0
2018-09-26 11:30:00,46.55,46.61,46.53,46.54,162954.0,31.976,32.0172,31.9622,31.9691,162954.0
2018-09-26 11:40:00,46.54,46.57,46.53,46.53,67998.0,31.9691,31.9897,31.9622,31.9622,67998.0
2018-09-26 11:50:00,46.53,46.54,46.49,46.53,66771.0,31.9622,31.9691,31.9348,31.9622,66771.0
2018-09-26 12:00:00,46.53,46.55,46.51,46.54,73774.0,31.9622,31.976,31.9485,31.9691,73774.0
2018-09-26 12:10:00,46.54,46.56,46.51,46.54,65982.0,31.9691,31.9828,31.9485,31.9691,65982.0
2018-09-26 12:20:00,46.53,46.58,46.53,46.58,69263.0,31.9622,31.9966,31.9622,31.9966,69263.0
2018-09-26 12:30:00,46.58,46.6,46.56,46.6,36965.0,31.9966,32.0103,31.9828,32.0103,36965.0
2018-09-26 12:40:00,46.6,46.61,46.58,46.6,57488.0,32.0103,32.0172,31.9966,32.0103,57488.0
2018-09-26 12:50:00,46.61,46.61,46.57,46.61,65931.0,32.0172,32.0172,31.9897,32.0172,65931.0
2018-09-26 13:00:00,46.6,46.63,46.6,46.61,42245.0,32.0103,32.0309,32.0103,32.0172,42245.0
2018-09-26 13:10:00,46.61,46.62,46.59,46.61,47197.0,32.0172,32.0241,32.0034,32.0172,47197.0
2018-09-26 13:20:00,46.61,46.62,46.56,46.58,35372.0,32.0172,32.0241,31.9828,31.9966,35372.0
2018-09-26 13:30:00,46.57,46.57,46.51,46.51,66703.0,31.9897,31.9897,31.9485,31.9485,66703.0
2018-09-26 13:40:00,46.52,46.55,46.51,46.53,53163.0,31.9554,31.976,31.9485,31.9622,53163.0
2018-09-26 13:50:00,46.54,46.58,46.51,46.51,59672.0,31.9691,31.9966,31.9485,31.9485,59672.0
2018-09-26 14:00:00,46.52,46.64,46.51,46.55,113954.0,31.9554,32.0378,31.9485,31.976,113954.0
2018-09-26 14:10:00,46.55,46.59,46.53,46.58,84404.0,31.976,32.0034,31.9622,31.9966,84404.0
2018-09-26 14:20:00,46.58,46.6,46.51,46.53,103983.0,31.9966,32.0103,31.9485,31.9622,103983.0
2018-09-26 14:30:00,46.53,46.55,46.44,46.46,76961.0,31.9622,31.976,31.9004,31.9141,76961.0
2018-09-26 14:40:00,46.45,46.45,46.36,46.38,112846.0,31.9073,31.9073,31.8455,31.8592,112846.0
2018-09-26 14:50:00,46.38,46.43,46.36,46.43,63320.0,31.8592,31.8935,31.8455,31.8935,63320.0
2018-09-26 15:00:00,46.42,46.44,46.39,46.42,78128.0,31.8867,31.9004,31.8661,31.8867,78128.0
2018-09-26 15:10:00,46.42,46.42,46.36,46.4,90789.0,31.8867,31.8867,31.8455,31.8729,90789.0
2018-09-26 15:20:00,46.4,46.44,46.37,46.37,130051.0,31.8729,31.9004,31.8523,31.8523,130051.0
2018-09-26 15:30:00,46.38,46.39,46.33,46.37,168413.0,31.8592,31.8661,31.8248,31.8523,168413.0
2018-09-26 15:40:00,46.36,46.37,46.22,46.27,260541.0,31.8455,31.8523,31.7493,31.7836,260541.0
2018-09-26 15:50:00,46.27,46.31,46.24,46.28,424252.0,31.7836,31.8111,31.763,31.7905,424252.0
2018-09-27 09:30:00,46.99,46.99,46.84,46.86,544977.0,32.2782,32.2782,32.1752,32.1889,544977.0
2018-09-27 09:40:00,46.85,47.04,46.84,47.02,530181.0,32.182,32.3126,32.1752,32.2988,530181.0
2018-09-27 09:50:00,47.01,47.03,46.86,46.91,388931.0,32.292,32.3057,32.1889,32.2233,388931.0
2018-09-27 10:00:00,46.91,46.94,46.84,46.91,249681.0,32.2233,32.2439,32.1752,32.2233,249681.0
2018-09-27 10:10:00,46.92,46.92,46.82,46.82,230826.0,32.2301,32.2301,32.1614,32.1614,230826.0
2018-09-27 10:20:00,46.83,46.92,46.83,46.9,102997.0,32.1683,32.2301,32.1683,32.2164,102997.0
2018-09-27 10:30:00,46.9,46.94,46.88,46.89,179487.0,32.2164,32.2439,32.2027,32.2095,179487.0
2018-09-27 10:40:00,46.89,46.95,46.84,46.88,218215.0,32.2095,32.2507,32.1752,32.2027,218215.0
2018-09-27 10:50:00,46.87,46.89,46.79,46.8,167251.0,32.1958,32.2095,32.1408,32.1477,167251.0
2018-09-27 11:00:00,46.81,46.85,46.78,46.82,257368.0,32.1546,32.182,32.134,32.1614,257368.0
2018-09-27 11:10:00,46.82,46.96,46.82,46.95,253969.0,32.1614,32.2576,32.1614,32.2507,253969.0
2018-09-27 11:20:00,46.95,47.01,46.91,46.99,242306.0,32.2507,32.292,32.2233,32.2782,242306.0
2018-09-27 11:30:00,47.0,47.02,46.95,46.96,125190.0,32.2851,32.2988,32.2507,32.2576,125190.0
2018-09-27 11:40:00,46.96,47.01,46.95,47.01,120295.0,32.2576,32.292,32.2507,32.292,120295.0
2018-09-27 11:50:00,47.01,47.02,46.99,47.02,82517.0,32.292,32.2988,32.2782,32.2988,82517.0
2018-09-27 12:00:00,47.02,47.05,47.01,47.02,113910.0,32.2988,32.3194,32.292,32.2988,113910.0
2018-09-27 12:10:00,47.03,47.07,47.01,47.05,109712.0,32.3057,32.3332,32.292,32.3194,109712.0
2018-09-27 12:20:00,47.05,47.06,47.04,47.06,115788.0,32.3194,32.3263,32.3126,32.3263,115788.0
2018-09-27 12:30:00,47.05,47.07,47.01,47.07,61364.0,32.3194,32.3332,32.292,32.3332,61364.0
2018-09-27 12:40:00,47.07,47.14,47.06,47.14,289430.0,32.3332,32.3812,32.3263,32.3812,289430.0
2018-09-27 12:50:00,47.13,47.16,47.12,47.13,100891.0,32.3744,32.395,32.3675,32.3744,100891.0
2018-09-27 13:00:00,47.12,47.13,47.06,47.07,98221.0,32.3675,32.3744,32.3263,32.3332,98221.0
2018-09-27 13:10:00,47.07,47.07,47.02,47.07,119626.0,32.3332,32.3332,32.2988,32.3332,119626.0
2018-09-27 13:20:00,47.06,47.07,47.03,47.05,142908.0,32.3263,32.3332,32.3057,32.3194,142908.0
2018-09-27 13:30:00,47.05,47.05,47.01,47.05,67101.0,32.3194,32.3194,32.292,32.3194,67101.0
2018-09-27 13:40:00,47.04,47.05,47.01,47.03,105476.0,32.3126,32.3194,32.292,32.3057,105476.0
2018-09-27 13:50:00,47.03,47.05,46.98,46.99,50384.0,32.3057,32.3194,32.2713,32.2782,50384.0
2018-09-27 14:00:00,46.99,47.0,46.94,46.96,58208.0,32.2782,32.2851,32.2439,32.2576,58208.0
2018-09-27 14:10:00,46.95,46.95,46.9,46.91,66741.0,32.2507,32.2507,32.2164,32.2233,66741.0
2018-09-27 14:20:00,46.91,46.96,46.9,46.96,53982.0,32.2233,32.2576,32.2164,32.2576,53982.0
2018-09-27 14:30:00,46.96,46.99,46.95,46.98,49771.0,32.2576,32.2782,32.2507,32.2713,49771.0
2018-09-27 14:40:00,46.98,46.99,46.95,46.97,57672.0,32.2713,32.2782,32.2507,32.2645,57672.0
2018-09-27 14:50:00,46.97,46.97,46.92,46.93,56764.0,32.2645,32.2645,32.2301,32.237,56764.0
2018-09-27 15:00:00,46.93,46.96,46.92,46.92,53809.0,32.237,32.2576,32.2301,32.2301,53809.0
2018-09-27 15:10:00,46.91,46.95,46.91,46.93,69348.0,32.2233,32.2507,32.2233,32.237,69348.0
2018-09-27 15:20:00,46.93,46.94,46.91,46.91,93514.0,32.237,32.2439,32.2233,32.2233,93514.0
2018-09-27 15:30:00,46.92,46.92,46.88,46.91,153027.0,32.2301,32.2301,32.2027,32.2233,153027.0
2018-09-27 15:40:00,46.91,46.91,46.83,46.85,215825.0,32.2233,32.2233,32.1683,32.182,215825.0
2018-09-27 15:50:00,46.84,46.95,46.84,46.88,404372.0,32.1752,32.2507,32.1752,32.2027,404372.0
2018-09-28 09:30:00,46.62,46.68,46.53,46.63,271750.0,32.0241,32.0653,31.9622,32.0309,271750.0
2018-09-28 09:40:00,46.63,46.67,46.55,46.59,121641.0,32.0309,32.0584,31.976,32.0034,121641.0
2018-09-28 09:50:00,46.59,46.62,46.47,46.47,185932.0,32.0034,32.0241,31.921,31.921,185932.0
2018-09-28 10:00:00,46.47,46.52,46.38,46.4,209000.0,31.921,31.9554,31.8592,31.8729,209000.0
2018-09-28 10:10:00,46.4,46.5,46.35,46.5,134631.0,31.8729,31.9416,31.8386,31.9416,134631.0
2018-09-28 10:20:00,46.5,46.53,46.42,46.43,139970.0,31.9416,31.9622,31.8867,31.8935,139970.0
2018-09-28 10:30:00,46.43,46.46,46.39,46.44,120563.0,31.8935,31.9141,31.8661,31.9004,120563.0
2018-09-28 10:40:00,46.44,46.56,46.44,46.55,126430.0,31.9004,31.9828,31.9004,31.976,126430.0
2018-09-28 10:50:00,46.55,46.66,46.55,46.61,109079.0,31.976,32.0515,31.976,32.0172,109079.0
2018-09-28 11:00:00,46.61,46.63,46.54,46.57,120722.0,32.0172,32.0309,31.9691,31.9897,120722.0
2018-09-28 11:10:00,46.57,46.61,46.56,46.58,114966.0,31.9897,32.0172,31.9828,31.9966,114966.0
2018-09-28 11:20:00,46.58,46.59,46.53,46.54,147087.0,31.9966,32.0034,31.9622,31.9691,147087.0
2018-09-28 11:30:00,46.54,46.59,46.44,46.47,138930.0,31.9691,32.0034,31.9004,31.921,138930.0
2018-09-28 11:40:00,46.48,46.49,46.41,46.42,77460.0,31.9279,31.9348,31.8798,31.8867,77460.0
2018-09-28 11:50:00,46.41,46.43,46.38,46.42,81648.0,31.8798,31.8935,31.8592,31.8867,81648.0
2018-09-28 12:00:00,46.42,46.44,46.4,46.41,82222.0,31.8867,31.9004,31.8729,31.8798,82222.0
2018-09-28 12:10:00,46.41,46.46,46.4,46.45,60821.0,31.8798,31.9141,31.8729,31.9073,60821.0
2018-09-28 12:20:00,46.45,46.48,46.43,46.48,50181.0,31.9073,31.9279,31.8935,31.9279,50181.0
2018-09-28 12:30:00,46.48,46.5,46.45,46.48,65693.0,31.9279,31.9416,31.9073,31.9279,65693.0
2018-09-28 12:40:00,46.49,46.51,46.4,46.41,54549.0,31.9348,31.9485,31.8729,31.8798,54549.0
2018-09-28 12:50:00,46.41,46.43,46.39,46.43,60045.0,31.8798,31.8935,31.8661,31.8935,60045.0
2018-09-28 13:00:00,46.43,46.43,46.37,46.4,41815.0,31.8935,31.8935,31.8523,31.8729,41815.0
2018-09-28 13:10:00,46.39,46.4,46.38,46.4,28232.0,31.8661,31.8729,31.8592,31.8729,28232.0
2018-09-28 13:20:00,46.4,46.42,46.39,46.41,47707.0,31.8729,31.8867,31.8661,31.8798,47707.0
2018-09-28 13:30:00,46.41,46.44,46.39,46.43,39458.0,31.8798,31.9004,31.8661,31.8935,39458.0
2018-09-28 13:40:00,46.43,46.43,46.39,46.39,30849.0,31.8935,31.8935,31.8661,31.8661,30849.0
2018-09-28 13:50:00,46.4,46.43,46.39,46.43,44206.0,31.8729,31.8935,31.8661,31.8935,44206.0
2018-09-28 14:00:00,46.43,46.43,46.34,46.37,86592.0,31.8935,31.8935,31.8317,31.8523,86592.0
2018-09-28 14:10:00,46.37,46.38,46.31,46.31,53813.0,31.8523,31.8592,31.8111,31.8111,53813.0
2018-09-28 14:20:00,46.3,46.33,46.28,46.32,42244.0,31.8042,31.8248,31.7905,31.818,42244.0
2018-09-28 14:30:00,46.31,46.31,46.26,46.27,40739.0,31.8111,31.8111,31.7768,31.7836,40739.0
2018-09-28 14:40:00,46.27,46.28,46.25,46.28,50845.0,31.7836,31.7905,31.7699,31.7905,50845.0
2018-09-28 14:50:00,46.28,46.32,46.26,46.26,78235.0,31.7905,31.818,31.7768,31.7768,78235.0
2018-09-28 15:00:00,46.26,46.28,46.2,46.2,144979.0,31.7768,31.7905,31.7355,31.7355,144979.0
2018-09-28 15:10:00,46.2,46.21,46.17,46.19,95201.0,31.7355,31.7424,31.7149,31.7287,95201.0
2018-09-28 15:20:00,46.19,46.22,46.18,46.2,64604.0,31.7287,31.7493,31.7218,31.7355,64604.0
2018-09-28 15:30:00,46.2,46.22,46.16,46.2,118536.0,31.7355,31.7493,31.7081,31.7355,118536.0
2018-09-28 15:40:00,46.19,46.19,46.1,46.11,241169.0,31.7287,31.7287,31.6669,31.6737,241169.0
2018-09-28 15:50:00,46.11,46.12,46.07,46.11,387647.0,31.6737,31.6806,31.6462,31.6737,387647.0
2018-10-01 09:30:00,46.93,46.93,46.75,46.76,458022.0,32.237,32.237,32.1134,32.1202,458022.0
2018-10-01 09:40:00,46.76,46.82,46.75,46.76,222957.0,32.1202,32.1614,32.1134,32.1202,222957.0
2018-10-01 09:50:00,46.77,46.77,46.65,46.71,263800.0,32.1271,32.1271,32.0447,32.0859,263800.0
2018-10-01 10:00:00,46.72,46.79,46.69,46.77,304944.0,32.0927,32.1408,32.0721,32.1271,304944.0
2018-10-01 10:10:00,46.77,46.81,46.71,46.75,254003.0,32.1271,32.1546,32.0859,32.1134,254003.0
2018-10-01 10:20:00,46.75,46.78,46.72,46.76,170978.0,32.1134,32.134,32.0927,32.1202,170978.0
2018-10-01 10:30:00,46.76,46.77,46.64,46.68,187717.0,32.1202,32.1271,32.0378,32.0653,187717.0
2018-10-01 10:40:00,46.69,46.72,46.62,46.65,252029.0,32.0721,32.0927,32.0241,32.0447,252029.0
2018-10-01 10:50:00,46.65,46.68,46.6,46.66,179291.0,32.0447,32.0653,32.0103,32.0515,179291.0
2018-10-01 11:00:00,46.65,46.7,46.63,46.67,194171.0,32.0447,32.079,32.0309,32.0584,194171.0
2018-10-01 11:10:00,46.67,46.77,46.66,46.73,235971.0,32.0584,32.1271,32.0515,32.0996,235971.0
2018-10-01 11:20:00,46.73,46.79,46.71,46.77,178083.0,32.0996,32.1408,32.0859,32.1271,178083.0
2018-10-01 11:30:00,46.77,46.81,46.73,46.8,270404.0,32.1271,32.1546,32.0996,32.1477,270404.0
2018-10-01 11:40:00,46.8,46.83,46.77,46.8,102793.0,32.1477,32.1683,32.1271,32.1477,102793.0
2018-10-01 11:50:00,46.8,46.86,46.8,46.8,128093.0,32.1477,32.1889,32.1477,32.1477,128093.0
2018-10-01 12:00:00,46.81,46.82,46.76,46.76,37764.0,32.1546,32.1614,32.1202,32.1202,37764.0
2018-10-01 12:10:00,46.76,46.78,46.73,46.78,53146.0,32.1202,32.134,32.0996,32.134,53146.0
2018-10-01 12:20:00,46.78,46.8,46.73,46.74,56428.0,32.134,32.1477,32.0996,32.1065,56428.0
2018-10-01 12:30:00,46.74,46.76,46.73,46.74,55383.0,32.1065,32.1202,32.0996,32.1065,55383.0
2018-10-01 12:40:00,46.74,46.75,46.7,46.73,30556.0,32.1065,32.1134,32.079,32.0996,30556.0
2018-10-01 12:50:00,46.73,46.75,46.72,46.72,50630.0,32.0996,32.1134,32.0927,32.0927,50630.0
2018-10-01 13:00:00,46.72,46.74,46.7,46.73,59311.0,32.0927,32.1065,32.079,32.0996,59311.0
2018-10-01 13:10:00,46.73,46.75,46.72,46.73,41353.0,32.0996,32.1134,32.0927,32.0996,41353.0
2018-10-01 13:20:00,46.73,46.76,46.7,46.76,40114.0,32.0996,32.1202,32.079,32.1202,40114.0
2018-10-01 13:30:00,46.76,46.76,46.72,46.73,59381.0,32.1202,32.1202,32.0927,32.0996,59381.0
2018-10-01 13:40:00,46.74,46.78,46.73,46.77,61290.0,32.1065,32.134,32.0996,32.1271,61290.0
2018-10-01 13:50:00,46.76,46.78,46.71,46.72,45165.0,32.1202,32.134,32.0859,32.0927,45165.0
2018-10-01 14:00:00,46.72,46.74,46.69,46.73,259151.0,32.0927,32.1065,32.0721,32.0996,259151.0
2018-10-01 14:10:00,46.74,46.82,46.74,46.81,104409.0,32.1065,32.1614,32.1065,32.1546,104409.0
2018-10-01 14:20:00,46.82,46.85,46.8,46.82,73542.0,32.1614,32.182,32.1477,32.1614,73542.0
2018-10-01 14:30:00,46.83,46.84,46.8,46.8,77109.0,32.1683,32.1752,32.1477,32.1477,77109.0
2018-10-01 14:40:00,46.81,46.9,46.8,46.88,65423.0,32.1546,32.2164,32.1477,32.2027,65423.0
2018-10-01 14:50:00,46.88,46.93,46.87,46.91,66310.0,32.2027,32.237,32.1958,32.2233,66310.0
2018-10-01 15:00:00,46.92,46.95,46.91,46.91,87876.0,32.2301,32.2507,32.2233,32.2233,87876.0
2018-10-01 15:10:00,46.91,46.93,46.87,46.88,70908.0,32.2233,32.237,32.1958,32.2027,70908.0
2018-10-01 15:20:00,46.88,46.88,46.79,46.82,108598.0,32.2027,32.2027,32.1408,32.1614,108598.0
2018-10-01 15:30:00,46.82,46.82,46.74,46.76,163234.0,32.1614,32.1614,32.1065,32.1202,163234.0
2018-10-01 15:40:00,46.76,46.81,46.75,46.79,192581.0,32.1202,32.1546,32.1134,32.1408,192581.0
2018-10-01 15:50:00,46.79,46.81,46.76,46.77,398120.0,32.1408,32.1546,32.1202,32.1271,398120.0
2018-10-02 09:30:00,46.87,46.88,46.7,46.77,426738.0,32.1958,32.2027,32.079,32.1271,426738.0
2018-10-02 09:40:00,46.77,46.82,46.71,46.72,177970.0,32.1271,32.1614,32.0859,32.0927,177970.0
2018-10-02 09:50:00,46.72,46.77,46.67,46.75,307342.0,32.0927,32.1271,32.0584,32.1134,307342.0
2018-10-02 10:00:00,46.75,46.81,46.71,46.71,180758.0,32.1134,32.1546,32.0859,32.0859,180758.0
2018-10-02 10:10:00,46.7,46.79,46.69,46.72,142659.0,32.079,32.1408,32.0721,32.0927,142659.0
2018-10-02 10:20:00,46.72,46.73,46.63,46.71,219541.0,32.0927,32.0996,32.0309,32.0859,219541.0
2018-10-02 10:30:00,46.7,46.73,46.6,46.62,218002.0,32.079,32.0996,32.0103,32.0241,218002.0
2018-10-02 10:40:00,46.62,46.7,46.58,46.7,115275.0,32.0241,32.079,31.9966,32.079,115275.0
2018-10-02 10:50:00,46.69,46.77,46.69,46.71,138820.0,32.0721,32.1271,32.0721,32.0859,138820.0
2018-10-02 11:00:00,46.71,46.82,46.71,46.8,82240.0,32.0859,32.1614,32.0859,32.1477,82240.0
2018-10-02 11:10:00,46.79,46.82,46.74,46.75,105243.0,32.1408,32.1614,32.1065,32.1134,105243.0
2018-10-02 11:20:00,46.74,46.83,46.73,46.82,89309.0,32.1065,32.1683,32.0996,32.1614,89309.0
2018-10-02 11:30:00,46.82,46.85,46.7,46.72,277933.0,32.1614,32.182,32.079,32.0927,277933.0
2018-10-02 11:40:00,46.71,46.82,46.69,46.81,58713.0,32.0859,32.1614,32.0721,32.1546,58713.0
2018-10-02 11:50:00,46.8,46.87,46.8,46.86,288122.0,32.1477,32.1958,32.1477,32.1889,288122.0
2018-10-02 12:00:00,46.86,46.9,46.85,46.88,75167.0,32.1889,32.2164,32.182,32.2027,75167.0
2018-10-02 12:10:00,46.89,46.93,46.82,46.83,91343.0,32.2095,32.237,32.1614,32.1683,91343.0
2018-10-02 12:20:00,46.84,46.92,46.83,46.9,48288.0,32.1752,32.2301,32.1683,32.2164,48288.0
2018-10-02 12:30:00,46.91,46.94,46.9,46.94,53610.0,32.2233,32.2439,32.2164,32.2439,53610.0
2018-10-02 12:40:00,46.94,46.95,46.87,46.9,42748.0,32.2439,32.2507,32.1958,32.2164,42748.0
2018-10-02 12:50:00,46.9,46.91,46.87,46.91,43222.0,32.2164,32.2233,32.1958,32.2233,43222.0
2018-10-02 13:00:00,46.91,46.92,46.87,46.89,34868.0,32.2233,32.2301,32.1958,32.2095,34868.0
2018-10-02 13:10:00,46.89,46.92,46.87,46.88,62445.0,32.2095,32.2301,32.1958,32.2027,62445.0
2018-10-02 13:20:00,46.87,46.88,46.85,46.86,28979.0,32.1958,32.2027,32.182,32.1889,28979.0
2018-10-02 13:30:00,46.87,46.89,46.86,46.88,37539.0,32.1958,32.2095,32.1889,32.2027,37539.0
2018-10-02 13:40:00,46.88,46.88,46.8,46.82,60349.0,32.2027,32.2027,32.1477,32.1614,60349.0
2018-10-02 13:50:00,46.82,46.84,46.8,46.83,32465.0,32.1614,32.1752,32.1477,32.1683,32465.0
2018-10-02 14:00:00,46.82,46.84,46.81,46.81,34388.0,32.1614,32.1752,32.1546,32.1546,34388.0
2018-10-02 14:10:00,46.82,46.84,46.8,46.83,55773.0,32.1614,32.1752,32.1477,32.1683,55773.0
2018-10-02 14:20:00,46.84,46.85,46.81,46.81,53096.0,32.1752,32.182,32.1546,32.1546,53096.0
2018-10-02 14:30:00,46.81,46.84,46.81,46.83,32351.0,32.1546,32.1752,32.1546,32.1683,32351.0
2018-10-02 14:40:00,46.83,46.83,46.81,46.82,26179.0,32.1683,32.1683,32.1546,32.1614,26179.0
2018-10-02 14:50:00,46.83,46.83,46.78,46.8,46700.0,32.1683,32.1683,32.134,32.1477,46700.0
2018-10-02 15:00:00,46.8,46.84,46.78,46.83,132988.0,32.1477,32.1752,32.134,32.1683,132988.0
2018-10-02 15:10:00,46.83,46.83,46.77,46.79,63480.0,32.1683,32.1683,32.1271,32.1408,63480.0
2018-10-02 15:20:00,46.79,46.83,46.78,46.82,68388.0,32.1408,32.1683,32.134,32.1614,68388.0
2018-10-02 15:30:00,46.83,46.86,46.8,46.81,113071.0,32.1683,32.1889,32.1477,32.1546,113071.0
2018-10-02 15:40:00,46.8,46.85,46.8,46.84,117435.0,32.1477,32.182,32.1477,32.1752,117435.0
2018-10-02 15:50:00,46.84,46.84,46.8,46.82,228306.0,32.1752,32.1752,32.1477,32.1614,228306.0
2018-10-03 09:30:00,47.0,47.05,46.9,46.91,335284.0,32.2851,32.3194,32.2164,32.2233,335284.0
2018-10-03 09:40:00,46.91,46.92,46.8,46.86,173781.0,32.2233,32.2301,32.1477,32.1889,173781.0
2018-10-03 09:50:00,46.86,46.92,46.82,46.85,188088.0,32.1889,32.2301,32.1614,32.182,188088.0
2018-10-03 10:00:00,46.84,46.93,46.83,46.9,258619.0,32.1752,32.237,32.1683,32.2164,258619.0
2018-10-03 10:10:00,46.91,46.92,46.83,46.85,335516.0,32.2233,32.2301,32.1683,32.182,335516.0
2018-10-03 10:20:00,46.85,46.9,46.81,46.83,199832.0,32.182,32.2164,32.1546,32.1683,199832.0
2018-10-03 10:30:00,46.82,46.82,46.6,46.65,559877.0,32.1614,32.1614,32.0103,32.0447,559877.0
2018-10-03 10:40:00,46.64,46.86,46.59,46.79,395307.0,32.0378,32.1889,32.0034,32.1408,395307.0
2018-10-03 10:50:00,46.79,46.82,46.76,46.8,278202.0,32.1408,32.1614,32.1202,32.1477,278202.0
2018-10-03 11:00:00,46.8,46.96,46.74,46.95,262785.0,32.1477,32.2576,32.1065,32.2507,262785.0
2018-10-03 11:10:00,46.95,46.97,46.9,46.93,178585.0,32.2507,32.2645,32.2164,32.237,178585.0
2018-10-03 11:20:00,46.92,46.93,46.82,46.87,200856.0,32.2301,32.237,32.1614,32.1958,200856.0
2018-10-03 11:30:00,46.88,46.89,46.83,46.89,65672.0,32.2027,32.2095,32.1683,32.2095,65672.0
2018-10-03 11:40:00,46.89,46.93,46.88,46.92,45816.0,32.2095,32.237,32.2027,32.2301,45816.0
2018-10-03 11:50:00,46.91,46.93,46.88,46.91,33004.0,32.2233,32.237,32.2027,32.2233,33004.0
2018-10-03 12:00:00,46.92,46.92,46.85,46.87,20226.0,32.2301,32.2301,32.182,32.1958,20226.0
2018-10-03 12:10:00,46.86,46.87,46.85,46.85,20321.0,32.1889,32.1958,32.182,32.182,20321.0
2018-10-03 12:20:00,46.84,46.86,46.82,46.85,28882.0,32.1752,32.1889,32.1614,32.182,28882.0
2018-10-03 12:30:00,46.85,46.86,46.81,46.84,48592.0,32.182,32.1889,32.1546,32.1752,48592.0
2018-10-03 12:40:00,46.84,46.87,46.82,46.85,33671.0,32.1752,32.1958,32.1614,32.182,33671.0
2018-10-03 12:50:00,46.86,46.9,46.85,46.89,35701.0,32.1889,32.2164,32.182,32.2095,35701.0
2018-10-03 13:00:00,46.89,46.93,46.89,46.91,42071.0,32.2095,32.237,32.2095,32.2233,42071.0
2018-10-03 13:10:00,46.92,46.99,46.91,46.95,262956.0,32.2301,32.2782,32.2233,32.2507,262956.0
2018-10-03 13:20:00,46.94,46.98,46.93,46.98,24245.0,32.2439,32.2713,32.237,32.2713,24245.0
2018-10-03 13:30:00,46.98,47.05,46.97,47.04,167343.0,32.2713,32.3194,32.2645,32.3126,167343.0
2018-10-03 13:40:00,47.04,47.04,46.98,47.0,48244.0,32.3126,32.3126,32.2713,32.2851,48244.0
2018-10-03 13:50:00,46.99,47.05,46.98,47.05,70707.0,32.2782,32.3194,32.2713,32.3194,70707.0
2018-10-03 14:00:00,47.05,47.05,46.99,47.01,37419.0,32.3194,32.3194,32.2782,32.292,37419.0
2018-10-03 14:10:00,47.01,47.01,46.92,46.93,77718.0,32.292,32.292,32.2301,32.237,77718.0
2018-10-03 14:20:00,46.93,46.97,46.92,46.96,55806.0,32.237,32.2645,32.2301,32.2576,55806.0
2018-10-03 14:30:00,46.95,46.95,46.88,46.93,87051.0,32.2507,32.2507,32.2027,32.237,87051.0
2018-10-03 14:40:00,46.93,46.93,46.9,46.9,46741.0,32.237,32.237,32.2164,32.2164,46741.0
2018-10-03 14:50:00,46.9,46.9,46.84,46.89,52558.0,32.2164,32.2164,32.1752,32.2095,52558.0
2018-10-03 15:00:00,46.89,46.92,46.87,46.91,81112.0,32.2095,32.2301,32.1958,32.2233,81112.0
2018-10-03 15:10:00,46.91,46.94,46.9,46.91,60844.0,32.2233,32.2439,32.2164,32.2233,60844.0
2018-10-03 15:20:00,46.91,46.92,46.88,46.9,86708.0,32.2233,32.2301,32.2027,32.2164,86708.0
2018-10-03 15:30:00,46.9,46.95,46.89,46.93,119842.0,32.2164,32.2507,32.2095,32.237,119842.0
2018-10-03 15:40:00,46.92,46.95,46.91,46.95,136409.0,32.2301,32.2507,32.2233,32.2507,136409.0
2018-10-03 15:50:00,46.95,47.02,46.94,46.99,457038.0,32.2507,32.2988,32.2439,32.2782,457038.0
2018-10-04 09:30:00,46.93,46.96,46.88,46.94,193410.0,32.237,32.2576,32.2027,32.2439,193410.0
2018-10-04 09:40:00,46.94,46.95,46.82,46.95,124150.0,32.2439,32.2507,32.1614,32.2507,124150.0
2018-10-04 09:50:00,46.95,46.96,46.85,46.92,119417.0,32.2507,32.2576,32.182,32.2301,119417.0
2018-10-04 10:00:00,46.92,46.98,46.88,46.95,126989.0,32.2301,32.2713,32.2027,32.2507,126989.0
2018-10-04 10:10:00,46.94,46.97,46.86,46.91,135946.0,32.2439,32.2645,32.1889,32.2233,135946.0
2018-10-04 10:20:00,46.9,47.02,46.88,46.99,189386.0,32.2164,32.2988,32.2027,32.2782,189386.0
2018-10-04 10:30:00,46.98,47.03,46.9,46.9,149918.0,32.2713,32.3057,32.2164,32.2164,149918.0
2018-10-04 10:40:00,46.9,46.98,46.83,46.97,190499.0,32.2164,32.2713,32.1683,32.2645,190499.0
2018-10-04 10:50:00,46.98,47.0,46.92,46.96,207619.0,32.2713,32.2851,32.2301,32.2576,207619.0
2018-10-04 11:00:00,46.96,47.04,46.93,46.95,608852.0,32.2576,32.3126,32.237,32.2507,608852.0
2018-10-04 11:10:00,46.95,46.97,46.88,46.93,266572.0,32.2507,32.2645,32.2027,32.237,266572.0
2018-10-04 11:20:00,46.93,47.03,46.9,46.93,300904.0,32.237,32.3057,32.2164,32.237,300904.0
2018-10-04 11:30:00,46.94,46.98,46.87,46.87,109880.0,32.2439,32.2713,32.1958,32.1958,109880.0
2018-10-04 11:40:00,46.88,46.89,46.82,46.82,49979.0,32.2027,32.2095,32.1614,32.1614,49979.0
2018-10-04 11:50:00,46.84,46.85,46.73,46.75,149497.0,32.1752,32.182,32.0996,32.1134,149497.0
2018-10-04 12:00:00,46.75,46.76,46.64,46.73,183902.0,32.1134,32.1202,32.0378,32.0996,183902.0
2018-10-04 12:10:00,46.73,46.76,46.66,46.66,69544.0,32.0996,32.1202,32.0515,32.0515,69544.0
2018-10-04 12:20:00,46.67,46.68,46.57,46.63,67534.0,32.0584,32.0653,31.9897,32.0309,67534.0
2018-10-04 12:30:00,46.63,46.76,46.63,46.72,129725.0,32.0309,32.1202,32.0309,32.0927,129725.0
2018-10-04 12:40:00,46.73,46.81,46.71,46.78,51284.0,32.0996,32.1546,32.0859,32.134,51284.0
2018-10-04 12:50:00,46.78,46.81,46.74,46.75,51705.0,32.134,32.1546,32.1065,32.1134,51705.0
2018-10-04 13:00:00,46.75,46.76,46.7,46.72,71384.0,32.1134,32.1202,32.079,32.0927,71384.0
2018-10-04 13:10:00,46.72,46.74,46.65,46.67,80902.0,32.0927,32.1065,32.0447,32.0584,80902.0
2018-10-04 13:20:00,46.66,46.71,46.65,46.7,54882.0,32.0515,32.0859,32.0447,32.079,54882.0
2018-10-04 13:30:00,46.69,46.69,46.46,46.49,199629.0,32.0721,32.0721,31.9141,31.9348,199629.0
2018-10-04 13:40:00,46.5,46.62,46.49,46.61,90259.0,31.9416,32.0241,31.9348,32.0172,90259.0
2018-10-04 13:50:00,46.62,46.65,46.58,46.65,51536.0,32.0241,32.0447,31.9966,32.0447,51536.0
2018-10-04 14:00:00,46.65,46.65,46.59,46.61,65018.0,32.0447,32.0447,32.0034,32.0172,65018.0
2018-10-04 14:10:00,46.6,46.65,46.59,46.62,51952.0,32.0103,32.0447,32.0034,32.0241,51952.0
2018-10-04 14:20:00,46.62,46.66,46.59,46.64,51121.0,32.0241,32.0515,32.0034,32.0378,51121.0
2018-10-04 14:30:00,46.64,46.76,46.62,46.75,63710.0,32.0378,32.1202,32.0241,32.1134,63710.0
2018-10-04 14:40:00,46.75,46.75,46.68,46.74,108802.0,32.1134,32.1134,32.0653,32.1065,108802.0
2018-10-04 14:50:00,46.74,46.8,46.74,46.79,49181.0,32.1065,32.1477,32.1065,32.1408,49181.0
2018-10-04 15:00:00,46.79,46.82,46.77,46.81,82174.0,32.1408,32.1614,32.1271,32.1546,82174.0
2018-10-04 15:10:00,46.81,46.85,46.79,46.82,57259.0,32.1546,32.182,32.1408,32.1614,57259.0
2018-10-04 15:20:00,46.82,46.83,46.75,46.76,67504.0,32.1614,32.1683,32.1134,32.1202,67504.0
2018-10-04 15:30:00,46.75,46.77,46.71,46.73,86084.0,32.1134,32.1271,32.0859,32.0996,86084.0
2018-10-04 15:40:00,46.73,46.83,46.73,46.8,100964.0,32.0996,32.1683,32.0996,32.1477,100964.0
2018-10-04 15:50:00,46.81,46.82,46.76,46.77,206370.0,32.1546,32.1614,32.1202,32.1271,206370.0
2018-10-05 09:30:00,46.52,46.59,46.44,46.56,288828.0,31.9554,32.0034,31.9004,31.9828,288828.0
2018-10-05 09:40:00,46.56,46.58,46.48,46.49,164869.0,31.9828,31.9966,31.9279,31.9348,164869.0
2018-10-05 09:50:00,46.5,46.56,46.45,46.54,230416.0,31.9416,31.9828,31.9073,31.9691,230416.0
2018-10-05 10:00:00,46.54,46.71,46.54,46.64,140771.0,31.9691,32.0859,31.9691,32.0378,140771.0
2018-10-05 10:10:00,46.64,46.65,46.55,46.57,85195.0,32.0378,32.0447,31.976,31.9897,85195.0
2018-10-05 10:20:00,46.58,46.64,46.55,46.59,62420.0,31.9966,32.0378,31.976,32.0034,62420.0
2018-10-05 10:30:00,46.58,46.63,46.56,46.62,132873.0,31.9966,32.0309,31.9828,32.0241,132873.0
2018-10-05 10:40:00,46.61,46.62,46.47,46.48,152067.0,32.0172,32.0241,31.921,31.9279,152067.0
2018-10-05 10:50:00,46.48,46.53,46.42,46.49,338281.0,31.9279,31.9622,31.8867,31.9348,338281.0
2018-10-05 11:00:00,46.49,46.5,46.41,46.41,130916.0,31.9348,31.9416,31.8798,31.8798,130916.0
2018-10-05 11:10:00,46.41,46.46,46.4,46.42,108415.0,31.8798,31.9141,31.8729,31.8867,108415.0
2018-10-05 11:20:00,46.42,46.47,46.39,46.41,204465.0,31.8867,31.921,31.8661,31.8798,204465.0
2018-10-05 11:30:00,46.41,46.5,46.38,46.42,207833.0,31.8798,31.9416,31.8592,31.8867,207833.0
2018-10-05 11:40:00,46.43,46.43,46.36,46.37,76526.0,31.8935,31.8935,31.8455,31.8523,76526.0
2018-10-05 11:50:00,46.37,46.39,46.19,46.2,159185.0,31.8523,31.8661,31.7287,31.7355,159185.0
2018-10-05 12:00:00,46.21,46.32,46.2,46.32,92520.0,31.7424,31.818,31.7355,31.818,92520.0
2018-10-05 12:10:00,46.32,46.34,46.26,46.32,95510.0,31.818,31.8317,31.7768,31.818,95510.0
2018-10-05 12:20:00,46.32,46.38,46.31,46.34,57884.0,31.818,31.8592,31.8111,31.8317,57884.0
2018-10-05 12:30:00,46.34,46.35,46.29,46.31,58742.0,31.8317,31.8386,31.7974,31.8111,58742.0
2018-10-05 12:40:00,46.31,46.31,46.25,46.3,99531.0,31.8111,31.8111,31.7699,31.8042,99531.0
2018-10-05 12:50:00,46.3,46.44,46.3,46.38,53670.0,31.8042,31.9004,31.8042,31.8592,53670.0
2018-10-05 13:00:00,46.37,46.37,46.3,46.33,56941.0,31.8523,31.8523,31.8042,31.8248,56941.0
2018-10-05 13:10:00,46.32,46.36,46.31,46.31,27449.0,31.818,31.8455,31.8111,31.8111,27449.0
2018-10-05 13:20:00,46.31,46.32,46.23,46.3,53264.0,31.8111,31.818,31.7562,31.8042,53264.0
2018-10-05 13:30:00,46.29,46.31,46.25,46.29,41101.0,31.7974,31.8111,31.7699,31.7974,41101.0
2018-10-05 13:40:00,46.28,46.41,46.28,46.39,92182.0,31.7905,31.8798,31.7905,31.8661,92182.0
2018-10-05 13:50:00,46.4,46.42,46.39,46.4,32876.0,31.8729,31.8867,31.8661,31.8729,32876.0
2018-10-05 14:00:00,46.4,46.43,46.36,46.41,60509.0,31.8729,31.8935,31.8455,31.8798,60509.0
2018-10-05 14:10:00,46.41,46.48,46.38,46.47,57204.0,31.8798,31.9279,31.8592,31.921,57204.0
2018-10-05 14:20:00,46.48,46.48,46.41,46.41,38873.0,31.9279,31.9279,31.8798,31.8798,38873.0
2018-10-05 14:30:00,46.41,46.43,46.35,46.39,53700.0,31.8798,31.8935,31.8386,31.8661,53700.0
2018-10-05 14:40:00,46.4,46.43,46.37,46.41,69262.0,31.8729,31.8935,31.8523,31.8798,69262.0
2018-10-05 14:50:00,46.42,46.45,46.41,46.45,30461.0,31.8867,31.9073,31.8798,31.9073,30461.0
2018-10-05 15:00:00,46.45,46.46,46.42,46.43,37406.0,31.9073,31.9141,31.8867,31.8935,37406.0
2018-10-05 15:10:00,46.42,46.45,46.4,46.43,32460.0,31.8867,31.9073,31.8729,31.8935,32460.0
2018-10-05 15:20:00,46.43,46.48,46.42,46.47,39176.0,31.8935,31.9279,31.8867,31.921,39176.0
2018-10-05 15:30:00,46.47,46.47,46.39,46.41,96700.0,31.921,31.921,31.8661,31.8798,96700.0
2018-10-05 15:40:00,46.41,46.54,46.4,46.53,99311.0,31.8798,31.9691,31.8729,31.9622,99311.0
2018-10-05 15:50:00,46.52,46.54,46.48,46.5,172480.0,31.9554,31.9691,31.9279,31.9416,172480.0
2018-10-08 09:30:00,45.36,45.41,45.28,45.41,522023.0,31.1585,31.1929,31.1036,31.1929,522023.0
2018-10-08 09:40:00,45.4,45.64,45.39,45.62,242671.0,31.186,31.3509,31.1791,31.3371,242671.0
2018-10-08 09:50:00,45.62,45.8,45.59,45.76,160658.0,31.3371,31.4608,31.3165,31.4333,160658.0
2018-10-08 10:00:00,45.78,45.83,45.74,45.8,214213.0,31.447,31.4814,31.4196,31.4608,214213.0
2018-10-08 10:10:00,45.81,45.85,45.74,45.75,170480.0,31.4677,31.4951,31.4196,31.4264,170480.0
2018-10-08 10:20:00,45.76,45.77,45.6,45.64,112045.0,31.4333,31.4402,31.3234,31.3509,112045.0
2018-10-08 10:30:00,45.63,45.65,45.54,45.57,132791.0,31.344,31.3577,31.2822,31.3028,132791.0
2018-10-08 10:40:00,45.57,45.58,45.48,45.52,141091.0,31.3028,31.3097,31.241,31.2684,141091.0
2018-10-08 10:50:00,45.52,45.62,45.48,45.61,208441.0,31.2684,31.3371,31.241,31.3303,208441.0
2018-10-08 11:00:00,45.6,45.63,45.51,45.53,141348.0,31.3234,31.344,31.2616,31.2753,141348.0
2018-10-08 11:10:00,45.53,45.56,45.49,45.52,206871.0,31.2753,31.2959,31.2478,31.2684,206871.0
2018-10-08 11:20:00,45.52,45.62,45.51,45.58,89375.0,31.2684,31.3371,31.2616,31.3097,89375.0
2018-10-08 11:30:00,45.57,45.58,45.47,45.51,110647.0,31.3028,31.3097,31.2341,31.2616,110647.0
2018-10-08 11:40:00,45.5,45.5,45.35,45.36,103270.0,31.2547,31.2547,31.1517,31.1585,103270.0
2018-10-08 11:50:00,45.36,45.4,45.34,45.39,122532.0,31.1585,31.186,31.1448,31.1791,122532.0
2018-10-08 12:00:00,45.39,45.41,45.36,45.39,71463.0,31.1791,31.1929,31.1585,31.1791,71463.0
2018-10-08 12:10:00,45.38,45.47,45.38,45.44,86336.0,31.1723,31.2341,31.1723,31.2135,86336.0
2018-10-08 12:20:00,45.44,45.49,45.41,45.48,51935.0,31.2135,31.2478,31.1929,31.241,51935.0
2018-10-08 12:30:00,45.48,45.49,45.44,45.46,50301.0,31.241,31.2478,31.2135,31.2272,50301.0
2018-10-08 12:40:00,45.45,45.5,45.45,45.49,44709.0,31.2204,31.2547,31.2204,31.2478,44709.0
2018-10-08 12:50:00,45.48,45.5,45.38,45.39,58589.0,31.241,31.2547,31.1723,31.1791,58589.0
2018-10-08 13:00:00,45.39,45.46,45.36,45.45,147259.0,31.1791,31.2272,31.1585,31.2204,147259.0
2018-10-08 13:10:00,45.45,45.46,45.41,45.42,41823.0,31.2204,31.2272,31.1929,31.1998,41823.0
2018-10-08 13:20:00,45.43,45.47,45.41,45.46,42457.0,31.2066,31.2341,31.1929,31.2272,42457.0
2018-10-08 13:30:00,45.46,45.6,45.45,45.58,120264.0,31.2272,31.3234,31.2204,31.3097,120264.0
2018-10-08 13:40:00,45.58,45.64,45.58,45.61,66058.0,31.3097,31.3509,31.3097,31.3303,66058.0
2018-10-08 13:50:00,45.61,45.65,45.6,45.65,54934.0,31.3303,31.3577,31.3234,31.3577,54934.0
2018-10-08 14:00:00,45.64,45.78,45.64,45.77,76522.0,31.3509,31.447,31.3509,31.4402,76522.0
2018-10-08 14:10:00,45.77,45.77,45.68,45.69,77304.0,31.4402,31.4402,31.3784,31.3852,77304.0
2018-10-08 14:20:00,45.7,45.74,45.67,45.74,55252.0,31.3921,31.4196,31.3715,31.4196,55252.0
2018-10-08 14:30:00,45.75,45.79,45.73,45.76,54087.0,31.4264,31.4539,31.4127,31.4333,54087.0
2018-10-08 14:40:00,45.76,45.78,45.75,45.77,28607.0,31.4333,31.447,31.4264,31.4402,28607.0
2018-10-08 14:50:00,45.77,45.79,45.76,45.79,45068.0,31.4402,31.4539,31.4333,31.4539,45068.0
2018-10-08 15:00:00,45.78,45.83,45.76,45.77,104911.0,31.447,31.4814,31.4333,31.4402,104911.0
2018-10-08 15:10:00,45.78,45.81,45.76,45.78,77133.0,31.447,31.4677,31.4333,31.447,77133.0
2018-10-08 15:20:00,45.78,45.83,45.75,45.8,79111.0,31.447,31.4814,31.4264,31.4608,79111.0
2018-10-08 15:30:00,45.81,45.83,45.75,45.79,98899.0,31.4677,31.4814,31.4264,31.4539,98899.0
2018-10-08 15:40:00,45.8,45.82,45.78,45.81,108502.0,31.4608,31.4745,31.447,31.4677,108502.0
2018-10-08 15:50:00,45.81,45.82,45.77,45.81,316480.0,31.4677,31.4745,31.4402,31.4677,316480.0
2018-10-09 09:30:00,45.66,45.71,45.47,45.5,501852.0,31.3646,31.399,31.2341,31.2547,501852.0
2018-10-09 09:40:00,45.49,45.54,45.42,45.49,261425.0,31.2478,31.2822,31.1998,31.2478,261425.0
2018-10-09 09:50:00,45.5,45.7,45.46,45.65,265564.0,31.2547,31.3921,31.2272,31.3577,265564.0
2018-10-09 10:00:00,45.66,45.67,45.56,45.56,372154.0,31.3646,31.3715,31.2959,31.2959,372154.0
2018-10-09 10:10:00,45.56,45.57,45.48,45.57,236879.0,31.2959,31.3028,31.241,31.3028,236879.0
2018-10-09 10:20:00,45.57,45.72,45.57,45.67,130170.0,31.3028,31.4058,31.3028,31.3715,130170.0
2018-10-09 10:30:00,45.67,45.79,45.67,45.78,178890.0,31.3715,31.4539,31.3715,31.447,178890.0
2018-10-09 10:40:00,45.79,45.86,45.75,45.84,281604.0,31.4539,31.502,31.4264,31.4883,281604.0
2018-10-09 10:50:00,45.84,45.85,45.75,45.75,105412.0,31.4883,31.4951,31.4264,31.4264,105412.0
2018-10-09 11:00:00,45.76,45.76,45.64,45.65,98993.0,31.4333,31.4333,31.3509,31.3577,98993.0
2018-10-09 11:10:00,45.65,45.79,45.64,45.74,65871.0,31.3577,31.4539,31.3509,31.4196,65871.0
2018-10-09 11:20:00,45.75,45.85,45.75,45.83,66275.0,31.4264,31.4951,31.4264,31.4814,66275.0
2018-10-09 11:30:00,45.83,45.89,45.81,45.83,70656.0,31.4814,31.5226,31.4677,31.4814,70656.0
2018-10-09 11:40:00,45.83,45.89,45.81,45.87,35729.0,31.4814,31.5226,31.4677,31.5089,35729.0
2018-10-09 11:50:00,45.86,45.92,45.86,45.91,66861.0,31.502,31.5432,31.502,31.5363,66861.0
2018-10-09 12:00:00,45.91,45.98,45.9,45.93,123025.0,31.5363,31.5844,31.5295,31.5501,123025.0
2018-10-09 12:10:00,45.94,45.96,45.89,45.92,53122.0,31.5569,31.5707,31.5226,31.5432,53122.0
2018-10-09 12:20:00,45.91,46.0,45.9,45.98,59837.0,31.5363,31.5982,31.5295,31.5844,59837.0
2018-10-09 12:30:00,45.98,46.0,45.96,45.98,50712.0,31.5844,31.5982,31.5707,31.5844,50712.0
2018-10-09 12:40:00,45.98,45.98,45.86,45.9,60179.0,31.5844,31.5844,31.502,31.5295,60179.0
2018-10-09 12:50:00,45.91,45.95,45.9,45.93,43614.0,31.5363,31.5638,31.5295,31.5501,43614.0
2018-10-09 13:00:00,45.92,45.94,45.88,45.91,63633.0,31.5432,31.5569,31.5157,31.5363,63633.0
2018-10-09 13:10:00,45.92,45.95,45.91,45.93,37815.0,31.5432,31.5638,31.5363,31.5501,37815.0
2018-10-09 13:20:00,45.93,46.03,45.93,46.01,56483.0,31.5501,31.6188,31.5501,31.605,56483.0
2018-10-09 13:30:00,46.02,46.04,45.97,46.04,50971.0,31.6119,31.6256,31.5776,31.6256,50971.0
2018-10-09 13:40:00,46.04,46.09,46.02,46.08,46883.0,31.6256,31.66,31.6119,31.6531,46883.0
2018-10-09 13:50:00,46.08,46.13,46.06,46.07,69436.0,31.6531,31.6875,31.6394,31.6462,69436.0
2018-10-09 14:00:00,46.07,46.1,46.02,46.09,76364.0,31.6462,31.6669,31.6119,31.66,76364.0
2018-10-09 14:10:00,46.09,46.2,46.08,46.16,95634.0,31.66,31.7355,31.6531,31.7081,95634.0
2018-10-09 14:20:00,46.17,46.2,46.13,46.18,48329.0,31.7149,31.7355,31.6875,31.7218,48329.0
2018-10-09 14:30:00,46.18,46.23,46.15,46.16,77918.0,31.7218,31.7562,31.7012,31.7081,77918.0
2018-10-09 14:40:00,46.16,46.17,46.07,46.07,73121.0,31.7081,31.7149,31.6462,31.6462,73121.0
2018-10-09 14:50:00,46.07,46.11,46.05,46.06,70986.0,31.6462,31.6737,31.6325,31.6394,70986.0
2018-10-09 15:00:00,46.06,46.09,46.03,46.03,57116.0,31.6394,31.66,31.6188,31.6188,57116.0
2018-10-09 15:10:00,46.04,46.05,46.0,46.01,63954.0,31.6256,31.6325,31.5982,31.605,63954.0
2018-10-09 15:20:00,46.01,46.01,45.94,45.96,103640.0,31.605,31.605,31.5569,31.5707,103640.0
2018-10-09 15:30:00,45.96,46.0,45.95,45.98,77964.0,31.5707,31.5982,31.5638,31.5844,77964.0
2018-10-09 15:40:00,45.98,46.07,45.95,46.06,144436.0,31.5844,31.6462,31.5638,31.6394,144436.0
2018-10-09 15:50:00,46.06,46.07,45.99,46.01,222053.0,31.6394,31.6462,31.5913,31.605,222053.0
2018-10-10 09:30:00,46.07,46.13,45.95,45.98,215894.0,31.6462,31.6875,31.5638,31.5844,215894.0
2018-10-10 09:40:00,45.98,46.03,45.91,45.93,82034.0,31.5844,31.6188,31.5363,31.5501,82034.0
2018-10-10 09:50:00,45.92,45.94,45.74,45.75,133070.0,31.5432,31.5569,31.4196,31.4264,133070.0
2018-10-10 10:00:00,45.74,45.8,45.64,45.69,147179.0,31.4196,31.4608,31.3509,31.3852,147179.0
2018-10-10 10:10:00,45.69,45.7,45.56,45.67,131451.0,31.3852,31.3921,31.2959,31.3715,131451.0
2018-10-10 10:20:00,45.67,45.77,45.66,45.7,99510.0,31.3715,31.4402,31.3646,31.3921,99510.0
2018-10-10 10:30:00,45.7,45.73,45.48,45.5,372688.0,31.3921,31.4127,31.241,31.2547,372688.0
2018-10-10 10:40:00,45.5,45.52,45.29,45.31,276996.0,31.2547,31.2684,31.1105,31.1242,276996.0
2018-10-10 10:50:00,45.32,45.39,45.26,45.33,132034.0,31.1311,31.1791,31.0898,31.1379,132034.0
2018-10-10 11:00:00,45.33,45.33,45.19,45.2,172864.0,31.1379,31.1379,31.0418,31.0486,172864.0
2018-10-10 11:10:00,45.21,45.27,45.17,45.23,134018.0,31.0555,31.0967,31.028,31.0692,134018.0
2018-10-10 11:20:00,45.22,45.38,45.14,45.33,196256.0,31.0624,31.1723,31.0074,31.1379,196256.0
2018-10-10 11:30:00,45.32,45.35,45.27,45.31,218847.0,31.1311,31.1517,31.0967,31.1242,218847.0
2018-10-10 11:40:00,45.3,45.48,45.3,45.48,112784.0,31.1173,31.241,31.1173,31.241,112784.0
2018-10-10 11:50:00,45.48,45.5,45.38,45.38,54916.0,31.241,31.2547,31.1723,31.1723,54916.0
2018-10-10 12:00:00,45.36,45.43,45.28,45.3,88045.0,31.1585,31.2066,31.1036,31.1173,88045.0
2018-10-10 12:10:00,45.3,45.37,45.29,45.36,56256.0,31.1173,31.1654,31.1105,31.1585,56256.0
2018-10-10 12:20:00,45.35,45.37,45.31,45.36,50616.0,31.1517,31.1654,31.1242,31.1585,50616.0
2018-10-10 12:30:00,45.35,45.4,45.34,45.35,72347.0,31.1517,31.186,31.1448,31.1517,72347.0
2018-10-10 12:40:00,45.35,45.4,45.32,45.37,38052.0,31.1517,31.186,31.1311,31.1654,38052.0
2018-10-10 12:50:00,45.37,45.43,45.36,45.37,38979.0,31.1654,31.2066,31.1585,31.1654,38979.0
2018-10-10 13:00:00,45.37,45.38,45.28,45.35,53060.0,31.1654,31.1723,31.1036,31.1517,53060.0
2018-10-10 13:10:00,45.35,45.48,45.33,45.48,41900.0,31.1517,31.241,31.1379,31.241,41900.0
2018-10-10 13:20:00,45.48,45.53,45.43,45.44,58504.0,31.241,31.2753,31.2066,31.2135,58504.0
2018-10-10 13:30:00,45.43,45.44,45.38,45.4,57311.0,31.2066,31.2135,31.1723,31.186,57311.0
2018-10-10 13:40:00,45.41,45.42,45.33,45.39,51866.0,31.1929,31.1998,31.1379,31.1791,51866.0
2018-10-10 13:50:00,45.38,45.41,45.3,45.32,34725.0,31.1723,31.1929,31.1173,31.1311,34725.0
2018-10-10 14:00:00,45.32,45.34,45.24,45.26,66015.0,31.1311,31.1448,31.0761,31.0898,66015.0
2018-10-10 14:10:00,45.26,45.35,45.25,45.33,69757.0,31.0898,31.1517,31.083,31.1379,69757.0
2018-10-10 14:20:00,45.33,45.34,45.22,45.28,83058.0,31.1379,31.1448,31.0624,31.1036,83058.0
2018-10-10 14:30:00,45.28,45.34,45.2,45.21,80534.0,31.1036,31.1448,31.0486,31.0555,80534.0
2018-10-10 14:40:00,45.21,45.25,45.14,45.22,162499.0,31.0555,31.083,31.0074,31.0624,162499.0
2018-10-10 14:50:00,45.22,45.31,45.22,45.3,255531.0,31.0624,31.1242,31.0624,31.1173,255531.0
2018-10-10 15:00:00,45.3,45.32,45.21,45.23,204635.0,31.1173,31.1311,31.0555,31.0692,204635.0
2018-10-10 15:10:00,45.24,45.24,45.15,45.18,231043.0,31.0761,31.0761,31.0143,31.0349,231043.0
2018-10-10 15:20:00,45.18,45.26,45.17,45.26,153593.0,31.0349,31.0898,31.028,31.0898,153593.0
2018-10-10 15:30:00,45.26,45.28,45.18,45.2,154257.0,31.0898,31.1036,31.0349,31.0486,154257.0
2018-10-10 15:40:00,45.19,45.28,45.07,45.28,339320.0,31.0418,31.1036,30.9593,31.1036,339320.0
2018-10-10 15:50:00,45.27,45.28,45.11,45.16,421882.0,31.0967,31.1036,30.9868,31.0212,421882.0
2018-10-11 09:30:00,44.72,44.77,44.35,44.36,503223.0,30.7189,30.7533,30.4648,30.4716,503223.0
2018-10-11 09:40:00,44.36,44.61,44.32,44.61,224804.0,30.4716,30.6434,30.4441,30.6434,224804.0
2018-10-11 09:50:00,44.61,44.9,44.61,44.87,232095.0,30.6434,30.8426,30.6434,30.8219,232095.0
2018-10-11 10:00:00,44.87,44.87,44.63,44.69,275884.0,30.8219,30.8219,30.6571,30.6983,275884.0
2018-10-11 10:10:00,44.7,44.71,44.44,44.52,214001.0,30.7052,30.712,30.5266,30.5815,214001.0
2018-10-11 10:20:00,44.51,44.54,44.39,44.54,166371.0,30.5747,30.5953,30.4922,30.5953,166371.0
2018-10-11 10:30:00,44.54,44.63,44.44,44.48,188064.0,30.5953,30.6571,30.5266,30.5541,188064.0
2018-10-11 10:40:00,44.47,44.53,44.37,44.4,128228.0,30.5472,30.5884,30.4785,30.4991,128228.0
2018-10-11 10:50:00,44.4,44.43,44.26,44.27,163495.0,30.4991,30.5197,30.4029,30.4098,163495.0
2018-10-11 11:00:00,44.28,44.35,44.17,44.19,249127.0,30.4167,30.4648,30.3411,30.3548,249127.0
2018-10-11 11:10:00,44.18,44.19,43.96,44.08,340693.0,30.348,30.3548,30.1969,30.2793,340693.0
2018-10-11 11:20:00,44.08,44.29,44.08,44.2,351617.0,30.2793,30.4235,30.2793,30.3617,351617.0
2018-10-11 11:30:00,44.2,44.23,44.1,44.17,188085.0,30.3617,30.3823,30.293,30.3411,188085.0
2018-10-11 11:40:00,44.17,44.37,44.17,44.36,86854.0,30.3411,30.4785,30.3411,30.4716,86854.0
2018-10-11 11:50:00,44.37,44.42,44.31,44.38,89199.0,30.4785,30.5128,30.4373,30.4854,89199.0
2018-10-11 12:00:00,44.38,44.47,44.34,44.37,131256.0,30.4854,30.5472,30.4579,30.4785,131256.0
2018-10-11 12:10:00,44.39,44.54,44.39,44.47,84909.0,30.4922,30.5953,30.4922,30.5472,84909.0
2018-10-11 12:20:00,44.47,44.63,44.46,44.57,83921.0,30.5472,30.6571,30.5403,30.6159,83921.0
2018-10-11 12:30:00,44.57,44.6,44.41,44.41,106142.0,30.6159,30.6365,30.506,30.506,106142.0
2018-10-11 12:40:00,44.42,44.51,44.4,44.44,60415.0,30.5128,30.5747,30.4991,30.5266,60415.0
2018-10-11 12:50:00,44.45,44.52,44.43,44.47,66370.0,30.5334,30.5815,30.5197,30.5472,66370.0
2018-10-11 13:00:00,44.47,44.47,44.32,44.39,73476.0,30.5472,30.5472,30.4441,30.4922,73476.0
2018-10-11 13:10:00,44.39,44.52,44.37,44.48,63307.0,30.4922,30.5815,30.4785,30.5541,63307.0
2018-10-11 13:20:00,44.49,44.52,44.4,44.44,58495.0,30.5609,30.5815,30.4991,30.5266,58495.0
2018-10-11 13:30:00,44.45,44.48,44.39,44.44,69170.0,30.5334,30.5541,30.4922,30.5266,69170.0
2018-10-11 13:40:00,44.44,44.47,44.42,44.43,132857.0,30.5266,30.5472,30.5128,30.5197,132857.0
2018-10-11 13:50:00,44.43,44.5,44.37,44.49,89009.0,30.5197,30.5678,30.4785,30.5609,89009.0
2018-10-11 14:00:00,44.49,44.49,44.34,44.39,152050.0,30.5609,30.5609,30.4579,30.4922,152050.0
2018-10-11 14:10:00,44.39,44.39,44.29,44.37,146765.0,30.4922,30.4922,30.4235,30.4785,146765.0
2018-10-11 14:20:00,44.37,44.43,44.31,44.35,127234.0,30.4785,30.5197,30.4373,30.4648,127234.0
2018-10-11 14:30:00,44.34,44.34,44.17,44.19,166706.0,30.4579,30.4579,30.3411,30.3548,166706.0
2018-10-11 14:40:00,44.2,44.2,43.84,44.08,314577.0,30.3617,30.3617,30.1144,30.2793,314577.0
2018-10-11 14:50:00,44.07,44.22,44.03,44.17,212525.0,30.2724,30.3755,30.2449,30.3411,212525.0
2018-10-11 15:00:00,44.16,44.28,44.09,44.15,286833.0,30.3342,30.4167,30.2862,30.3274,286833.0
2018-10-11 15:10:00,44.15,44.44,44.08,44.39,300845.0,30.3274,30.5266,30.2793,30.4922,300845.0
2018-10-11 15:20:00,44.39,44.45,44.3,44.39,215818.0,30.4922,30.5334,30.4304,30.4922,215818.0
2018-10-11 15:30:00,44.38,44.4,44.22,44.36,308395.0,30.4854,30.4991,30.3755,30.4716,308395.0
2018-10-11 15:40:00,44.35,44.36,44.14,44.16,305374.0,30.4648,30.4716,30.3205,30.3342,305374.0
2018-10-11 15:50:00,44.17,44.3,44.13,44.14,580066.0,30.3411,30.4304,30.3136,30.3205,580066.0
2018-10-12 09:30:00,44.72,44.74,44.57,44.72,388971.0,30.7189,30.7326,30.6159,30.7189,388971.0
2018-10-12 09:40:00,44.73,44.79,44.55,44.61,423953.0,30.7258,30.767,30.6021,30.6434,423953.0
2018-10-12 09:50:00,44.62,44.66,44.56,44.57,163216.0,30.6502,30.6777,30.609,30.6159,163216.0
2018-10-12 10:00:00,44.56,44.57,44.45,44.5,173484.0,30.609,30.6159,30.5334,30.5678,173484.0
2018-10-12 10:10:00,44.51,44.54,44.43,44.45,139177.0,30.5747,30.5953,30.5197,30.5334,139177.0
2018-10-12 10:20:00,44.45,44.49,44.38,44.38,117624.0,30.5334,30.5609,30.4854,30.4854,117624.0
2018-10-12 10:30:00,44.39,44.48,44.34,44.44,165059.0,30.4922,30.5541,30.4579,30.5266,165059.0
2018-10-12 10:40:00,44.44,44.49,44.35,44.38,182711.0,30.5266,30.5609,30.4648,30.4854,182711.0
2018-10-12 10:50:00,44.38,44.55,44.38,44.51,475096.0,30.4854,30.6021,30.4854,30.5747,475096.0
2018-10-12 11:00:00,44.51,44.55,44.4,44.46,210965.0,30.5747,30.6021,30.4991,30.5403,210965.0
2018-10-12 11:10:00,44.47,44.52,44.42,44.43,170395.0,30.5472,30.5815,30.5128,30.5197,170395.0
2018-10-12 11:20:00,44.43,44.52,44.42,44.5,759397.0,30.5197,30.5815,30.5128,30.5678,759397.0
2018-10-12 11:30:00,44.5,44.53,44.43,44.43,346876.0,30.5678,30.5884,30.5197,30.5197,346876.0
2018-10-12 11:40:00,44.44,44.45,44.3,44.37,100668.0,30.5266,30.5334,30.4304,30.4785,100668.0
2018-10-12 11:50:00,44.37,44.41,44.3,44.36,47134.0,30.4785,30.506,30.4304,30.4716,47134.0
2018-10-12 12:00:00,44.35,44.35,44.27,44.3,128163.0,30.4648,30.4648,30.4098,30.4304,128163.0
2018-10-12 12:10:00,44.3,44.34,44.26,44.29,89816.0,30.4304,30.4579,30.4029,30.4235,89816.0
2018-10-12 12:20:00,44.29,44.34,44.27,44.3,143958.0,30.4235,30.4579,30.4098,30.4304,143958.0
2018-10-12 12:30:00,44.29,44.35,44.26,44.28,129887.0,30.4235,30.4648,30.4029,30.4167,129887.0
2018-10-12 12:40:00,44.29,44.3,44.07,44.07,145854.0,30.4235,30.4304,30.2724,30.2724,145854.0
2018-10-12 12:50:00,44.07,44.28,44.03,44.27,138514.0,30.2724,30.4167,30.2449,30.4098,138514.0
2018-10-12 13:00:00,44.27,44.35,44.19,44.28,97831.0,30.4098,30.4648,30.3548,30.4167,97831.0
2018-10-12 13:10:00,44.29,44.33,44.22,44.23,49430.0,30.4235,30.451,30.3755,30.3823,49430.0
2018-10-12 13:20:00,44.24,44.32,44.19,44.2,56270.0,30.3892,30.4441,30.3548,30.3617,56270.0
2018-10-12 13:30:00,44.19,44.21,44.11,44.15,58861.0,30.3548,30.3686,30.2999,30.3274,58861.0
2018-10-12 13:40:00,44.15,44.27,44.1,44.23,63691.0,30.3274,30.4098,30.293,30.3823,63691.0
2018-10-12 13:50:00,44.24,44.25,44.18,44.21,47884.0,30.3892,30.3961,30.348,30.3686,47884.0
2018-10-12 14:00:00,44.22,44.22,44.13,44.16,85647.0,30.3755,30.3755,30.3136,30.3342,85647.0
2018-10-12 14:10:00,44.15,44.17,44.06,44.17,280234.0,30.3274,30.3411,30.2655,30.3411,280234.0
2018-10-12 14:20:00,44.18,44.3,44.16,44.3,72163.0,30.348,30.4304,30.3342,30.4304,72163.0
2018-10-12 14:30:00,44.3,44.31,44.22,44.23,56700.0,30.4304,30.4373,30.3755,30.3823,56700.0
2018-10-12 14:40:00,44.22,44.25,44.18,44.22,85404.0,30.3755,30.3961,30.348,30.3755,85404.0
2018-10-12 14:50:00,44.22,44.35,44.22,44.32,58655.0,30.3755,30.4648,30.3755,30.4441,58655.0
2018-10-12 15:00:00,44.31,44.38,44.25,44.34,52572.0,30.4373,30.4854,30.3961,30.4579,52572.0
2018-10-12 15:10:00,44.34,44.42,44.33,44.35,63749.0,30.4579,30.5128,30.451,30.4648,63749.0
2018-10-12 15:20:00,44.36,44.52,44.35,44.44,115508.0,30.4716,30.5815,30.4648,30.5266,115508.0
2018-10-12 15:30:00,44.44,44.51,44.41,44.43,121383.0,30.5266,30.5747,30.506,30.5197,121383.0
2018-10-12 15:40:00,44.42,44.59,44.42,44.56,135791.0,30.5128,30.6296,30.5128,30.609,135791.0
2018-10-12 15:50:00,44.57,44.62,44.54,44.55,264167.0,30.6159,30.6502,30.5953,30.6021,264167.0
2018-10-15 09:30:00,44.71,44.78,44.53,44.55,245364.0,30.712,30.7601,30.5884,30.6021,245364.0
2018-10-15 09:40:00,44.55,44.67,44.52,44.59,200531.0,30.6021,30.6846,30.5815,30.6296,200531.0
2018-10-15 09:50:00,44.59,44.61,44.4,44.4,175342.0,30.6296,30.6434,30.4991,30.4991,175342.0
2018-10-15 10:00:00,44.39,44.42,44.32,44.36,124614.0,30.4922,30.5128,30.4441,30.4716,124614.0
2018-10-15 10:10:00,44.36,44.4,44.3,44.31,126227.0,30.4716,30.4991,30.4304,30.4373,126227.0
2018-10-15 10:20:00,44.31,44.47,44.31,44.44,106655.0,30.4373,30.5472,30.4373,30.5266,106655.0
2018-10-15 10:30:00,44.43,44.58,44.42,44.53,116581.0,30.5197,30.6227,30.5128,30.5884,116581.0
2018-10-15 10:40:00,44.52,44.6,44.48,44.49,88376.0,30.5815,30.6365,30.5541,30.5609,88376.0
2018-10-15 10:50:00,44.49,44.55,44.46,44.53,62499.0,30.5609,30.6021,30.5403,30.5884,62499.0
2018-10-15 11:00:00,44.53,44.58,44.49,44.55,113511.0,30.5884,30.6227,30.5609,30.6021,113511.0
2018-10-15 11:10:00,44.54,44.54,44.49,44.5,50500.0,30.5953,30.5953,30.5609,30.5678,50500.0
2018-10-15 11:20:00,44.51,44.6,44.48,44.55,166242.0,30.5747,30.6365,30.5541,30.6021,166242.0
2018-10-15 11:30:00,44.56,44.61,44.54,44.54,97133.0,30.609,30.6434,30.5953,30.5953,97133.0
2018-10-15 11:40:00,44.54,44.55,44.45,44.47,76115.0,30.5953,30.6021,30.5334,30.5472,76115.0
2018-10-15 11:50:00,44.46,44.47,44.36,44.41,78012.0,30.5403,30.5472,30.4716,30.506,78012.0
2018-10-15 12:00:00,44.41,44.5,44.36,44.5,47809.0,30.506,30.5678,30.4716,30.5678,47809.0
2018-10-15 12:10:00,44.5,44.53,44.47,44.51,100001.0,30.5678,30.5884,30.5472,30.5747,100001.0
2018-10-15 12:20:00,44.51,44.57,44.47,44.57,41178.0,30.5747,30.6159,30.5472,30.6159,41178.0
2018-10-15 12:30:00,44.57,44.61,44.54,44.56,67654.0,30.6159,30.6434,30.5953,30.609,67654.0
2018-10-15 12:40:00,44.56,44.58,44.53,44.57,40887.0,30.609,30.6227,30.5884,30.6159,40887.0
2018-10-15 12:50:00,44.57,44.58,44.48,44.49,50683.0,30.6159,30.6227,30.5541,30.5609,50683.0
2018-10-15 13:00:00,44.49,44.56,44.47,44.54,47863.0,30.5609,30.609,30.5472,30.5953,47863.0
2018-10-15 13:10:00,44.54,44.57,44.53,44.56,41502.0,30.5953,30.6159,30.5884,30.609,41502.0
2018-10-15 13:20:00,44.55,44.55,44.45,44.49,58642.0,30.6021,30.6021,30.5334,30.5609,58642.0
2018-10-15 13:30:00,44.49,44.55,44.46,44.52,225408.0,30.5609,30.6021,30.5403,30.5815,225408.0
2018-10-15 13:40:00,44.52,44.54,44.49,44.52,72936.0,30.5815,30.5953,30.5609,30.5815,72936.0
2018-10-15 13:50:00,44.52,44.58,44.48,44.57,73394.0,30.5815,30.6227,30.5541,30.6159,73394.0
2018-10-15 14:00:00,44.57,44.57,44.5,44.54,62624.0,30.6159,30.6159,30.5678,30.5953,62624.0
2018-10-15 14:10:00,44.55,44.58,44.51,44.58,49243.0,30.6021,30.6227,30.5747,30.6227,49243.0
2018-10-15 14:20:00,44.58,44.63,44.57,44.63,65082.0,30.6227,30.6571,30.6159,30.6571,65082.0
2018-10-15 14:30:00,44.63,44.66,44.6,44.66,83397.0,30.6571,30.6777,30.6365,30.6777,83397.0
2018-10-15 14:40:00,44.66,44.75,44.65,44.75,111471.0,30.6777,30.7395,30.6708,30.7395,111471.0
2018-10-15 14:50:00,44.75,44.79,44.72,44.74,60637.0,30.7395,30.767,30.7189,30.7326,60637.0
2018-10-15 15:00:00,44.74,44.75,44.67,44.68,96228.0,30.7326,30.7395,30.6846,30.6914,96228.0
2018-10-15 15:10:00,44.69,44.69,44.61,44.63,83825.0,30.6983,30.6983,30.6434,30.6571,83825.0
2018-10-15 15:20:00,44.63,44.68,44.59,44.62,92211.0,30.6571,30.6914,30.6296,30.6502,92211.0
2018-10-15 15:30:00,44.61,44.63,44.56,44.57,158727.0,30.6434,30.6571,30.609,30.6159,158727.0
2018-10-15 15:40:00,44.56,44.61,44.54,44.59,178071.0,30.609,30.6434,30.5953,30.6296,178071.0
2018-10-15 15:50:00,44.59,44.6,44.49,44.49,280700.0,30.6296,30.6365,30.5609,30.5609,280700.0
2018-10-16 09:30:00,44.35,44.46,44.27,44.41,258054.0,30.4648,30.5403,30.4098,30.506,258054.0
2018-10-16 09:40:00,44.42,44.57,44.42,44.52,114291.0,30.5128,30.6159,30.5128,30.5815,114291.0
2018-10-16 09:50:00,44.51,44.6,44.48,44.57,104018.0,30.5747,30.6365,30.5541,30.6159,104018.0
2018-10-16 10:00:00,44.57,44.83,44.57,44.77,144802.0,30.6159,30.7945,30.6159,30.7533,144802.0
2018-10-16 10:10:00,44.76,44.81,44.71,44.75,54513.0,30.7464,30.7807,30.712,30.7395,54513.0
2018-10-16 10:20:00,44.75,44.8,44.64,44.64,90127.0,30.7395,30.7739,30.664,30.664,90127.0
2018-10-16 10:30:00,44.65,44.75,44.64,44.74,113178.0,30.6708,30.7395,30.664,30.7326,113178.0
2018-10-16 10:40:00,44.74,44.86,44.72,44.77,118954.0,30.7326,30.8151,30.7189,30.7533,118954.0
2018-10-16 10:50:00,44.77,44.87,44.76,44.87,85804.0,30.7533,30.8219,30.7464,30.8219,85804.0
2018-10-16 11:00:00,44.87,44.88,44.74,44.76,79931.0,30.8219,30.8288,30.7326,30.7464,79931.0
2018-10-16 11:10:00,44.77,44.79,44.73,44.78,43033.0,30.7533,30.767,30.7258,30.7601,43033.0
2018-10-16 11:20:00,44.78,44.83,44.74,44.76,98166.0,30.7601,30.7945,30.7326,30.7464,98166.0
2018-10-16 11:30:00,44.76,44.85,44.72,44.78,131080.0,30.7464,30.8082,30.7189,30.7601,131080.0
2018-10-16 11:40:00,44.78,44.79,44.76,44.77,31058.0,30.7601,30.767,30.7464,30.7533,31058.0
2018-10-16 11:50:00,44.77,44.79,44.75,44.77,51779.0,30.7533,30.767,30.7395,30.7533,51779.0
2018-10-16 12:00:00,44.78,44.89,44.76,44.86,54822.0,30.7601,30.8357,30.7464,30.8151,54822.0
2018-10-16 12:10:00,44.85,44.85,44.75,44.77,47707.0,30.8082,30.8082,30.7395,30.7533,47707.0
2018-10-16 12:20:00,44.76,44.78,44.68,44.7,35286.0,30.7464,30.7601,30.6914,30.7052,35286.0
2018-10-16 12:30:00,44.7,44.7,44.65,44.66,31051.0,30.7052,30.7052,30.6708,30.6777,31051.0
2018-10-16 12:40:00,44.66,44.72,44.66,44.71,85873.0,30.6777,30.7189,30.6777,30.712,85873.0
2018-10-16 12:50:00,44.71,44.73,44.68,44.69,46188.0,30.712,30.7258,30.6914,30.6983,46188.0
2018-10-16 13:00:00,44.69,44.71,44.65,44.67,40583.0,30.6983,30.712,30.6708,30.6846,40583.0
2018-10-16 13:10:00,44.66,44.67,44.62,44.66,41288.0,30.6777,30.6846,30.6502,30.6777,41288.0
2018-10-16 13:20:00,44.66,44.7,44.65,44.68,34822.0,30.6777,30.7052,30.6708,30.6914,34822.0
2018-10-16 13:30:00,44.67,44.72,44.67,44.7,77996.0,30.6846,30.7189,30.6846,30.7052,77996.0
2018-10-16 13:40:00,44.7,44.76,44.69,44.74,73932.0,30.7052,30.7464,30.6983,30.7326,73932.0
2018-10-16 13:50:00,44.74,44.75,44.63,44.66,41441.0,30.7326,30.7395,30.6571,30.6777,41441.0
2018-10-16 14:00:00,44.66,44.71,44.65,44.7,46481.0,30.6777,30.712,30.6708,30.7052,46481.0
2018-10-16 14:10:00,44.7,44.71,44.68,44.7,55151.0,30.7052,30.712,30.6914,30.7052,55151.0
2018-10-16 14:20:00,44.7,44.71,44.68,44.7,47823.0,30.7052,30.712,30.6914,30.7052,47823.0
2018-10-16 14:30:00,44.71,44.73,44.69,44.71,48485.0,30.712,30.7258,30.6983,30.712,48485.0
2018-10-16 14:40:00,44.71,44.71,44.67,44.68,63253.0,30.712,30.712,30.6846,30.6914,63253.0
2018-10-16 14:50:00,44.68,44.69,44.64,44.65,65766.0,30.6914,30.6983,30.664,30.6708,65766.0
2018-10-16 15:00:00,44.64,44.67,44.59,44.66,88755.0,30.664,30.6846,30.6296,30.6777,88755.0
2018-10-16 15:10:00,44.66,44.7,44.65,44.66,83392.0,30.6777,30.7052,30.6708,30.6777,83392.0
2018-10-16 15:20:00,44.66,44.67,44.63,44.66,61614.0,30.6777,30.6846,30.6571,30.6777,61614.0
2018-10-16 15:30:00,44.66,44.74,44.64,44.73,75277.0,30.6777,30.7326,30.664,30.7258,75277.0
2018-10-16 15:40:00,44.73,44.77,44.71,44.77,130420.0,30.7258,30.7533,30.712,30.7533,130420.0
2018-10-16 15:50:00,44.77,44.78,44.66,44.71,265675.0,30.7533,30.7601,30.6777,30.712,265675.0
2018-10-17 09:30:00,44.67,44.67,44.47,44.53,217437.0,30.6846,30.6846,30.5472,30.5884,217437.0
2018-10-17 09:40:00,44.54,44.64,44.48,44.55,187516.0,30.5953,30.664,30.5541,30.6021,187516.0
2018-10-17 09:50:00,44.54,44.62,44.52,44.57,162619.0,30.5953,30.6502,30.5815,30.6159,162619.0
2018-10-17 10:00:00,44.55,44.57,44.46,44.57,128772.0,30.6021,30.6159,30.5403,30.6159,128772.0
2018-10-17 10:10:00,44.57,44.58,44.43,44.48,72203.0,30.6159,30.6227,30.5197,30.5541,72203.0
2018-10-17 10:20:00,44.48,44.56,44.45,44.56,93962.0,30.5541,30.609,30.5334,30.609,93962.0
2018-10-17 10:30:00,44.56,44.56,44.16,44.2,280133.0,30.609,30.609,30.3342,30.3617,280133.0
2018-10-17 10:40:00,44.19,44.2,44.06,44.09,207827.0,30.3548,30.3617,30.2655,30.2862,207827.0
2018-10-17 10:50:00,44.09,44.16,44.06,44.12,114514.0,30.2862,30.3342,30.2655,30.3068,114514.0
2018-10-17 11:00:00,44.12,44.19,44.06,44.18,191608.0,30.3068,30.3548,30.2655,30.348,191608.0
2018-10-17 11:10:00,44.19,44.22,44.14,44.19,158415.0,30.3548,30.3755,30.3205,30.3548,158415.0
2018-10-17 11:20:00,44.19,44.3,44.19,44.29,195573.0,30.3548,30.4304,30.3548,30.4235,195573.0
2018-10-17 11:30:00,44.3,44.36,44.23,44.25,293983.0,30.4304,30.4716,30.3823,30.3961,293983.0
2018-10-17 11:40:00,44.25,44.36,44.24,44.35,68264.0,30.3961,30.4716,30.3892,30.4648,68264.0
2018-10-17 11:50:00,44.34,44.34,44.28,44.3,79391.0,30.4579,30.4579,30.4167,30.4304,79391.0
2018-10-17 12:00:00,44.3,44.33,44.26,44.28,70548.0,30.4304,30.451,30.4029,30.4167,70548.0
2018-10-17 12:10:00,44.29,44.34,44.25,44.32,71304.0,30.4235,30.4579,30.3961,30.4441,71304.0
2018-10-17 12:20:00,44.32,44.33,44.3,44.3,26161.0,30.4441,30.451,30.4304,30.4304,26161.0
2018-10-17 12:30:00,44.3,44.32,44.28,44.3,24052.0,30.4304,30.4441,30.4167,30.4304,24052.0
2018-10-17 12:40:00,44.31,44.34,44.25,44.26,82210.0,30.4373,30.4579,30.3961,30.4029,82210.0
2018-10-17 12:50:00,44.26,44.32,44.25,44.29,64632.0,30.4029,30.4441,30.3961,30.4235,64632.0
2018-10-17 13:00:00,44.29,44.31,44.25,44.29,60677.0,30.4235,30.4373,30.3961,30.4235,60677.0
2018-10-17 13:10:00,44.3,44.33,44.28,44.32,20576.0,30.4304,30.451,30.4167,30.4441,20576.0
2018-10-17 13:20:00,44.32,44.33,44.29,44.3,15674.0,30.4441,30.451,30.4235,30.4304,15674.0
2018-10-17 13:30:00,44.3,44.3,44.26,44.29,33051.0,30.4304,30.4304,30.4029,30.4235,33051.0
2018-10-17 13:40:00,44.29,44.31,44.25,44.26,26318.0,30.4235,30.4373,30.3961,30.4029,26318.0
2018-10-17 13:50:00,44.26,44.33,44.26,44.32,49129.0,30.4029,30.451,30.4029,30.4441,49129.0
2018-10-17 14:00:00,44.33,44.33,44.23,44.3,40901.0,30.451,30.451,30.3823,30.4304,40901.0
2018-10-17 14:10:00,44.3,44.31,44.17,44.19,52042.0,30.4304,30.4373,30.3411,30.3548,52042.0
2018-10-17 14:20:00,44.19,44.22,44.09,44.16,51960.0,30.3548,30.3755,30.2862,30.3342,51960.0
2018-10-17 14:30:00,44.16,44.21,44.14,44.17,59525.0,30.3342,30.3686,30.3205,30.3411,59525.0
2018-10-17 14:40:00,44.17,44.27,44.17,44.27,50013.0,30.3411,30.4098,30.3411,30.4098,50013.0
2018-10-17 14:50:00,44.26,44.31,44.25,44.28,65348.0,30.4029,30.4373,30.3961,30.4167,65348.0
2018-10-17 15:00:00,44.27,44.33,44.27,44.33,75075.0,30.4098,30.451,30.4098,30.451,75075.0
2018-10-17 15:10:00,44.32,44.35,44.3,44.3,65575.0,30.4441,30.4648,30.4304,30.4304,65575.0
2018-10-17 15:20:00,44.3,44.34,44.29,44.32,78731.0,30.4304,30.4579,30.4235,30.4441,78731.0
2018-10-17 15:30:00,44.32,44.34,44.26,44.31,124531.0,30.4441,30.4579,30.4029,30.4373,124531.0
2018-10-17 15:40:00,44.3,44.33,44.25,44.33,92522.0,30.4304,30.451,30.3961,30.451,92522.0
2018-10-17 15:50:00,44.32,44.36,44.32,44.34,227855.0,30.4441,30.4716,30.4441,30.4579,227855.0
2018-10-18 09:30:00,43.6,43.81,43.56,43.8,606043.0,29.9496,30.0938,29.9221,30.0869,606043.0
2018-10-18 09:40:00,43.81,44.02,43.76,43.99,299393.0,30.0938,30.2381,30.0595,30.2175,299393.0
2018-10-18 09:50:00,43.98,44.01,43.88,43.89,241333.0,30.2106,30.2312,30.1419,30.1488,241333.0
2018-10-18 10:00:00,43.88,43.94,43.8,43.8,212060.0,30.1419,30.1831,30.0869,30.0869,212060.0
2018-10-18 10:10:00,43.8,43.94,43.8,43.93,130362.0,30.0869,30.1831,30.0869,30.1762,130362.0
2018-10-18 10:20:00,43.92,43.99,43.88,43.99,118970.0,30.1694,30.2175,30.1419,30.2175,118970.0
2018-10-18 10:30:00,43.99,44.13,43.98,44.09,186947.0,30.2175,30.3136,30.2106,30.2862,186947.0
2018-10-18 10:40:00,44.09,44.2,44.07,44.09,159192.0,30.2862,30.3617,30.2724,30.2862,159192.0
2018-10-18 10:50:00,44.09,44.14,44.04,44.1,118376.0,30.2862,30.3205,30.2518,30.293,118376.0
2018-10-18 11:00:00,44.11,44.13,43.95,44.0,84583.0,30.2999,30.3136,30.19,30.2243,84583.0
2018-10-18 11:10:00,44.01,44.03,43.92,43.99,126341.0,30.2312,30.2449,30.1694,30.2175,126341.0
2018-10-18 11:20:00,44.0,44.11,43.96,43.99,313458.0,30.2243,30.2999,30.1969,30.2175,313458.0
2018-10-18 11:30:00,44.0,44.04,43.92,43.94,101965.0,30.2243,30.2518,30.1694,30.1831,101965.0
2018-10-18 11:40:00,43.94,43.96,43.84,43.86,92765.0,30.1831,30.1969,30.1144,30.1282,92765.0
2018-10-18 11:50:00,43.85,43.88,43.82,43.83,66897.0,30.1213,30.1419,30.1007,30.1076,66897.0
2018-10-18 12:00:00,43.83,43.88,43.8,43.85,96671.0,30.1076,30.1419,30.0869,30.1213,96671.0
2018-10-18 12:10:00,43.84,43.88,43.82,43.83,147216.0,30.1144,30.1419,30.1007,30.1076,147216.0
2018-10-18 12:20:00,43.83,43.96,43.82,43.91,81152.0,30.1076,30.1969,30.1007,30.1625,81152.0
2018-10-18 12:30:00,43.89,43.94,43.86,43.92,63536.0,30.1488,30.1831,30.1282,30.1694,63536.0
2018-10-18 12:40:00,43.93,43.96,43.86,43.87,42159.0,30.1762,30.1969,30.1282,30.135,42159.0
2018-10-18 12:50:00,43.87,43.89,43.84,43.84,58454.0,30.135,30.1488,30.1144,30.1144,58454.0
2018-10-18 13:00:00,43.84,43.88,43.82,43.84,46967.0,30.1144,30.1419,30.1007,30.1144,46967.0
2018-10-18 13:10:00,43.83,43.84,43.75,43.76,79282.0,30.1076,30.1144,30.0526,30.0595,79282.0
2018-10-18 13:20:00,43.76,43.79,43.68,43.73,113785.0,30.0595,30.0801,30.0045,30.0389,113785.0
2018-10-18 13:30:00,43.73,43.74,43.65,43.69,104402.0,30.0389,30.0457,29.9839,30.0114,104402.0
2018-10-18 13:40:00,43.69,43.71,43.62,43.7,93101.0,30.0114,30.0251,29.9633,30.0183,93101.0
2018-10-18 13:50:00,43.7,43.73,43.65,43.7,101052.0,30.0183,30.0389,29.9839,30.0183,101052.0
2018-10-18 14:00:00,43.7,43.83,43.7,43.77,94888.0,30.0183,30.1076,30.0183,30.0663,94888.0
2018-10-18 14:10:00,43.76,43.76,43.67,43.68,50229.0,30.0595,30.0595,29.9976,30.0045,50229.0
2018-10-18 14:20:00,43.68,43.8,43.67,43.77,64684.0,30.0045,30.0869,29.9976,30.0663,64684.0
2018-10-18 14:30:00,43.77,43.84,43.75,43.78,67394.0,30.0663,30.1144,30.0526,30.0732,67394.0
2018-10-18 14:40:00,43.77,43.91,43.75,43.87,80986.0,30.0663,30.1625,30.0526,30.135,80986.0
2018-10-18 14:50:00,43.87,43.91,43.83,43.84,120984.0,30.135,30.1625,30.1076,30.1144,120984.0
2018-10-18 15:00:00,43.84,43.86,43.74,43.75,125074.0,30.1144,30.1282,30.0457,30.0526,125074.0
2018-10-18 15:10:00,43.76,43.83,43.73,43.81,145677.0,30.0595,30.1076,30.0389,30.0938,145677.0
2018-10-18 15:20:00,43.81,43.85,43.79,43.82,121464.0,30.0938,30.1213,30.0801,30.1007,121464.0
2018-10-18 15:30:00,43.81,43.87,43.77,43.87,144695.0,30.0938,30.135,30.0663,30.135,144695.0
2018-10-18 15:40:00,43.86,43.89,43.79,43.86,229008.0,30.1282,30.1488,30.0801,30.1282,229008.0
2018-10-18 15:50:00,43.85,43.87,43.81,43.84,409016.0,30.1213,30.135,30.0938,30.1144,409016.0
2018-10-19 09:30:00,44.09,44.25,44.04,44.23,264863.0,30.2862,30.3961,30.2518,30.3823,264863.0
2018-10-19 09:40:00,44.23,44.33,44.2,44.23,204239.0,30.3823,30.451,30.3617,30.3823,204239.0
2018-10-19 09:50:00,44.24,44.34,44.23,44.27,125509.0,30.3892,30.4579,30.3823,30.4098,125509.0
2018-10-19 10:00:00,44.27,44.34,44.24,44.27,178972.0,30.4098,30.4579,30.3892,30.4098,178972.0
2018-10-19 10:10:00,44.28,44.28,44.16,44.17,117658.0,30.4167,30.4167,30.3342,30.3411,117658.0
2018-10-19 10:20:00,44.18,44.2,44.08,44.11,84658.0,30.348,30.3617,30.2793,30.2999,84658.0
2018-10-19 10:30:00,44.1,44.2,44.09,44.13,70908.0,30.293,30.3617,30.2862,30.3136,70908.0
2018-10-19 10:40:00,44.13,44.16,44.08,44.08,64192.0,30.3136,30.3342,30.2793,30.2793,64192.0
2018-10-19 10:50:00,44.09,44.17,44.06,44.17,68563.0,30.2862,30.3411,30.2655,30.3411,68563.0
2018-10-19 11:00:00,44.18,44.23,44.09,44.11,126851.0,30.348,30.3823,30.2862,30.2999,126851.0
2018-10-19 11:10:00,44.11,44.22,44.1,44.17,159808.0,30.2999,30.3755,30.293,30.3411,159808.0
2018-10-19 11:20:00,44.18,44.2,44.04,44.08,191910.0,30.348,30.3617,30.2518,30.2793,191910.0
2018-10-19 11:30:00,44.07,44.07,43.97,43.98,124250.0,30.2724,30.2724,30.2037,30.2106,124250.0
2018-10-19 11:40:00,43.98,44.07,43.97,44.06,63782.0,30.2106,30.2724,30.2037,30.2655,63782.0
2018-10-19 11:50:00,44.08,44.2,44.06,44.18,63156.0,30.2793,30.3617,30.2655,30.348,63156.0
2018-10-19 12:00:00,44.19,44.2,44.12,44.12,44281.0,30.3548,30.3617,30.3068,30.3068,44281.0
2018-10-19 12:10:00,44.12,44.13,44.09,44.12,49555.0,30.3068,30.3136,30.2862,30.3068,49555.0
2018-10-19 12:20:00,44.12,44.12,44.01,44.01,42421.0,30.3068,30.3068,30.2312,30.2312,42421.0
2018-10-19 12:30:00,44.01,44.01,43.98,44.0,60922.0,30.2312,30.2312,30.2106,30.2243,60922.0
2018-10-19 12:40:00,44.0,44.08,43.98,44.05,48892.0,30.2243,30.2793,30.2106,30.2587,48892.0
2018-10-19 12:50:00,44.05,44.06,43.98,44.03,75043.0,30.2587,30.2655,30.2106,30.2449,75043.0
2018-10-19 13:00:00,44.02,44.05,43.99,44.01,38618.0,30.2381,30.2587,30.2175,30.2312,38618.0
2018-10-19 13:10:00,44.01,44.07,44.0,44.04,34020.0,30.2312,30.2724,30.2243,30.2518,34020.0
2018-10-19 13:20:00,44.05,44.05,44.0,44.04,25455.0,30.2587,30.2587,30.2243,30.2518,25455.0
2018-10-19 13:30:00,44.03,44.04,44.0,44.01,37212.0,30.2449,30.2518,30.2243,30.2312,37212.0
2018-10-19 13:40:00,44.01,44.05,43.98,44.04,103458.0,30.2312,30.2587,30.2106,30.2518,103458.0
2018-10-19 13:50:00,44.04,44.05,43.98,44.0,40660.0,30.2518,30.2587,30.2106,30.2243,40660.0
2018-10-19 14:00:00,44.0,44.0,43.87,43.92,59216.0,30.2243,30.2243,30.135,30.1694,59216.0
2018-10-19 14:10:00,43.91,43.95,43.89,43.93,16876.0,30.1625,30.19,30.1488,30.1762,16876.0
2018-10-19 14:20:00,43.94,43.95,43.9,43.91,111507.0,30.1831,30.19,30.1556,30.1625,111507.0
2018-10-19 14:30:00,43.92,43.96,43.9,43.93,59250.0,30.1694,30.1969,30.1556,30.1762,59250.0
2018-10-19 14:40:00,43.93,43.98,43.9,43.96,71583.0,30.1762,30.2106,30.1556,30.1969,71583.0
2018-10-19 14:50:00,43.97,43.97,43.94,43.95,53823.0,30.2037,30.2037,30.1831,30.19,53823.0
2018-10-19 15:00:00,43.94,43.95,43.85,43.89,98513.0,30.1831,30.19,30.1213,30.1488,98513.0
2018-10-19 15:10:00,43.89,43.97,43.88,43.96,88966.0,30.1488,30.2037,30.1419,30.1969,88966.0
2018-10-19 15:20:00,43.97,43.99,43.91,43.98,113146.0,30.2037,30.2175,30.1625,30.2106,113146.0
2018-10-19 15:30:00,43.97,43.97,43.94,43.95,80532.0,30.2037,30.2037,30.1831,30.19,80532.0
2018-10-19 15:40:00,43.95,43.99,43.93,43.98,231377.0,30.19,30.2175,30.1762,30.2106,231377.0
2018-10-19 15:50:00,43.98,44.0,43.97,43.99,439454.0,30.2106,30.2243,30.2037,30.2175,439454.0
2018-10-22 09:30:00,43.56,43.68,43.42,43.47,561557.0,29.9221,30.0045,29.8259,29.8603,561557.0
2018-10-22 09:40:00,43.47,43.56,43.45,43.5,218915.0,29.8603,29.9221,29.8465,29.8809,218915.0
2018-10-22 09:50:00,43.5,43.51,43.38,43.41,236399.0,29.8809,29.8877,29.7984,29.8191,236399.0
2018-10-22 10:00:00,43.41,43.41,43.31,43.36,188855.0,29.8191,29.8191,29.7504,29.7847,188855.0
2018-10-22 10:10:00,43.36,43.45,43.29,43.36,133973.0,29.7847,29.8465,29.7366,29.7847,133973.0
2018-10-22 10:20:00,43.36,43.38,43.3,43.33,117206.0,29.7847,29.7984,29.7435,29.7641,117206.0
2018-10-22 10:30:00,43.32,43.4,43.28,43.37,124524.0,29.7572,29.8122,29.7298,29.7916,124524.0
2018-10-22 10:40:00,43.37,43.53,43.34,43.49,146209.0,29.7916,29.9015,29.771,29.874,146209.0
2018-10-22 10:50:00,43.49,43.54,43.45,43.47,85060.0,29.874,29.9084,29.8465,29.8603,85060.0
2018-10-22 11:00:00,43.47,43.48,43.4,43.46,123137.0,29.8603,29.8671,29.8122,29.8534,123137.0
2018-10-22 11:10:00,43.46,43.51,43.39,43.51,81823.0,29.8534,29.8877,29.8053,29.8877,81823.0
2018-10-22 11:20:00,43.52,43.56,43.42,43.42,104003.0,29.8946,29.9221,29.8259,29.8259,104003.0
2018-10-22 11:30:00,43.42,43.44,43.34,43.4,157655.0,29.8259,29.8397,29.771,29.8122,157655.0
2018-10-22 11:40:00,43.39,43.4,43.34,43.36,173758.0,29.8053,29.8122,29.771,29.7847,173758.0
2018-10-22 11:50:00,43.35,43.35,43.26,43.31,64335.0,29.7778,29.7778,29.716,29.7504,64335.0
2018-10-22 12:00:00,43.32,43.36,43.29,43.29,65408.0,29.7572,29.7847,29.7366,29.7366,65408.0
2018-10-22 12:10:00,43.29,43.3,43.22,43.23,84252.0,29.7366,29.7435,29.6885,29.6954,84252.0
2018-10-22 12:20:00,43.23,43.28,43.21,43.26,86179.0,29.6954,29.7298,29.6817,29.716,86179.0
2018-10-22 12:30:00,43.27,43.28,43.19,43.22,81427.0,29.7229,29.7298,29.6679,29.6885,81427.0
2018-10-22 12:40:00,43.23,43.27,43.22,43.24,84206.0,29.6954,29.7229,29.6885,29.7023,84206.0
2018-10-22 12:50:00,43.23,43.26,43.19,43.2,97637.0,29.6954,29.716,29.6679,29.6748,97637.0
2018-10-22 13:00:00,43.2,43.23,43.16,43.23,86076.0,29.6748,29.6954,29.6473,29.6954,86076.0
2018-10-22 13:10:00,43.24,43.25,43.21,43.22,75373.0,29.7023,29.7091,29.6817,29.6885,75373.0
2018-10-22 13:20:00,43.21,43.22,43.15,43.16,56409.0,29.6817,29.6885,29.6405,29.6473,56409.0
2018-10-22 13:30:00,43.16,43.22,43.13,43.18,69932.0,29.6473,29.6885,29.6267,29.6611,69932.0
2018-10-22 13:40:00,43.18,43.23,43.15,43.16,78806.0,29.6611,29.6954,29.6405,29.6473,78806.0
2018-10-22 13:50:00,43.16,43.18,43.12,43.12,85078.0,29.6473,29.6611,29.6198,29.6198,85078.0
2018-10-22 14:00:00,43.13,43.15,43.1,43.14,68459.0,29.6267,29.6405,29.6061,29.6336,68459.0
2018-10-22 14:10:00,43.15,43.21,43.13,43.19,133827.0,29.6405,29.6817,29.6267,29.6679,133827.0
2018-10-22 14:20:00,43.2,43.28,43.18,43.24,208246.0,29.6748,29.7298,29.6611,29.7023,208246.0
2018-10-22 14:30:00,43.24,43.24,43.2,43.22,51527.0,29.7023,29.7023,29.6748,29.6885,51527.0
2018-10-22 14:40:00,43.22,43.27,43.21,43.26,84459.0,29.6885,29.7229,29.6817,29.716,84459.0
2018-10-22 14:50:00,43.27,43.29,43.23,43.28,95466.0,29.7229,29.7366,29.6954,29.7298,95466.0
2018-10-22 15:00:00,43.27,43.31,43.23,43.24,126299.0,29.7229,29.7504,29.6954,29.7023,126299.0
2018-10-22 15:10:00,43.23,43.27,43.21,43.22,70676.0,29.6954,29.7229,29.6817,29.6885,70676.0
2018-10-22 15:20:00,43.21,43.24,43.17,43.21,108439.0,29.6817,29.7023,29.6542,29.6817,108439.0
2018-10-22 15:30:00,43.2,43.26,43.19,43.21,251562.0,29.6748,29.716,29.6679,29.6817,251562.0
2018-10-22 15:40:00,43.2,43.25,43.17,43.23,193825.0,29.6748,29.7091,29.6542,29.6954,193825.0
2018-10-22 15:50:00,43.23,43.24,43.15,43.15,315869.0,29.6954,29.7023,29.6405,29.6405,315869.0
2018-10-23 09:30:00,42.33,42.36,42.15,42.29,552015.0,29.0772,29.0978,28.9535,29.0497,552015.0
2018-10-23 09:40:00,42.3,42.32,42.17,42.23,257639.0,29.0566,29.0703,28.9673,29.0085,257639.0
2018-10-23 09:50:00,42.23,42.26,42.04,42.05,355009.0,29.0085,29.0291,28.878,28.8848,355009.0
2018-10-23 10:00:00,42.05,42.09,41.88,41.93,433970.0,28.8848,28.9123,28.7681,28.8024,433970.0
2018-10-23 10:10:00,41.92,41.97,41.8,41.84,299508.0,28.7955,28.8299,28.7131,28.7406,299508.0
2018-10-23 10:20:00,41.84,42.01,41.77,41.97,238552.0,28.7406,28.8574,28.6925,28.8299,238552.0
2018-10-23 10:30:00,41.96,41.99,41.81,41.88,323435.0,28.823,28.8436,28.72,28.7681,323435.0
2018-10-23 10:40:00,41.88,41.94,41.82,41.93,341925.0,28.7681,28.8093,28.7269,28.8024,341925.0
2018-10-23 10:50:00,41.93,42.09,41.91,42.02,260101.0,28.8024,28.9123,28.7887,28.8642,260101.0
2018-10-23 11:00:00,42.02,42.16,41.97,42.14,195083.0,28.8642,28.9604,28.8299,28.9467,195083.0
2018-10-23 11:10:00,42.15,42.23,42.14,42.19,118832.0,28.9535,29.0085,28.9467,28.981,118832.0
2018-10-23 11:20:00,42.19,42.21,42.11,42.12,192604.0,28.981,28.9948,28.9261,28.9329,192604.0
2018-10-23 11:30:00,42.12,42.14,41.87,41.89,352237.0,28.9329,28.9467,28.7612,28.7749,352237.0
2018-10-23 11:40:00,41.88,41.93,41.85,41.87,104466.0,28.7681,28.8024,28.7475,28.7612,104466.0
2018-10-23 11:50:00,41.87,41.87,41.76,41.77,134929.0,28.7612,28.7612,28.6856,28.6925,134929.0
2018-10-23 12:00:00,41.78,41.94,41.7,41.94,201938.0,28.6994,28.8093,28.6444,28.8093,201938.0
2018-10-23 12:10:00,41.94,41.95,41.79,41.84,131512.0,28.8093,28.8162,28.7062,28.7406,131512.0
2018-10-23 12:20:00,41.84,41.89,41.8,41.85,92962.0,28.7406,28.7749,28.7131,28.7475,92962.0
2018-10-23 12:30:00,41.85,41.98,41.83,41.93,183024.0,28.7475,28.8368,28.7337,28.8024,183024.0
2018-10-23 12:40:00,41.93,42.03,41.92,42.01,92745.0,28.8024,28.8711,28.7955,28.8574,92745.0
2018-10-23 12:50:00,42.02,42.08,41.99,42.05,105386.0,28.8642,28.9055,28.8436,28.8848,105386.0
2018-10-23 13:00:00,42.05,42.14,42.03,42.13,109221.0,28.8848,28.9467,28.8711,28.9398,109221.0
2018-10-23 13:10:00,42.13,42.18,42.09,42.1,84201.0,28.9398,28.9741,28.9123,28.9192,84201.0
2018-10-23 13:20:00,42.11,42.17,42.08,42.08,89183.0,28.9261,28.9673,28.9055,28.9055,89183.0
2018-10-23 13:30:00,42.08,42.13,42.0,42.02,85302.0,28.9055,28.9398,28.8505,28.8642,85302.0
2018-10-23 13:40:00,42.03,42.06,42.0,42.02,119101.0,28.8711,28.8917,28.8505,28.8642,119101.0
2018-10-23 13:50:00,42.01,42.06,41.98,41.98,130306.0,28.8574,28.8917,28.8368,28.8368,130306.0
2018-10-23 14:00:00,41.99,42.08,41.95,42.04,160529.0,28.8436,28.9055,28.8162,28.878,160529.0
2018-10-23 14:10:00,42.04,42.13,42.02,42.13,94170.0,28.878,28.9398,28.8642,28.9398,94170.0
2018-10-23 14:20:00,42.14,42.17,42.09,42.16,123882.0,28.9467,28.9673,28.9123,28.9604,123882.0
2018-10-23 14:30:00,42.17,42.28,42.16,42.28,144524.0,28.9673,29.0428,28.9604,29.0428,144524.0
2018-10-23 14:40:00,42.27,42.32,42.23,42.29,135478.0,29.036,29.0703,29.0085,29.0497,135478.0
2018-10-23 14:50:00,42.28,42.37,42.27,42.31,116393.0,29.0428,29.1047,29.036,29.0634,116393.0
2018-10-23 15:00:00,42.31,42.41,42.3,42.38,95715.0,29.0634,29.1321,29.0566,29.1115,95715.0
2018-10-23 15:10:00,42.38,42.4,42.3,42.32,98454.0,29.1115,29.1253,29.0566,29.0703,98454.0
2018-10-23 15:20:00,42.33,42.47,42.32,42.41,208492.0,29.0772,29.1733,29.0703,29.1321,208492.0
2018-10-23 15:30:00,42.41,42.51,42.37,42.43,267348.0,29.1321,29.2008,29.1047,29.1459,267348.0
2018-10-23 15:40:00,42.44,42.45,42.37,42.41,260528.0,29.1527,29.1596,29.1047,29.1321,260528.0
2018-10-23 15:50:00,42.41,42.41,42.28,42.3,343296.0,29.1321,29.1321,29.0428,29.0566,343296.0
2018-10-24 09:30:00,42.49,42.55,42.41,42.51,287004.0,29.1871,29.2283,29.1321,29.2008,287004.0
2018-10-24 09:40:00,42.52,42.56,42.28,42.29,173831.0,29.2077,29.2352,29.0428,29.0497,173831.0
2018-10-24 09:50:00,42.29,42.34,42.24,42.29,114469.0,29.0497,29.0841,29.0154,29.0497,114469.0
2018-10-24 10:00:00,42.29,42.29,42.15,42.16,174392.0,29.0497,29.0497,28.9535,28.9604,174392.0
2018-10-24 10:10:00,42.17,42.25,42.11,42.13,172016.0,28.9673,29.0222,28.9261,28.9398,172016.0
2018-10-24 10:20:00,42.12,42.2,42.11,42.18,95003.0,28.9329,28.9879,28.9261,28.9741,95003.0
2018-10-24 10:30:00,42.19,42.33,42.11,42.12,227222.0,28.981,29.0772,28.9261,28.9329,227222.0
2018-10-24 10:40:00,42.12,42.21,42.08,42.13,134276.0,28.9329,28.9948,28.9055,28.9398,134276.0
2018-10-24 10:50:00,42.13,42.15,41.99,42.0,110148.0,28.9398,28.9535,28.8436,28.8505,110148.0
2018-10-24 11:00:00,42.0,42.02,41.76,41.76,259800.0,28.8505,28.8642,28.6856,28.6856,259800.0
2018-10-24 11:10:00,41.77,41.92,41.77,41.84,192094.0,28.6925,28.7955,28.6925,28.7406,192094.0
2018-10-24 11:20:00,41.83,41.88,41.79,41.79,174671.0,28.7337,28.7681,28.7062,28.7062,174671.0
2018-10-24 11:30:00,41.79,41.84,41.7,41.79,310784.0,28.7062,28.7406,28.6444,28.7062,310784.0
2018-10-24 11:40:00,41.8,41.92,41.73,41.91,148039.0,28.7131,28.7955,28.665,28.7887,148039.0
2018-10-24 11:50:00,41.9,42.01,41.85,41.98,150970.0,28.7818,28.8574,28.7475,28.8368,150970.0
2018-10-24 12:00:00,41.98,42.04,41.93,42.0,93561.0,28.8368,28.878,28.8024,28.8505,93561.0
2018-10-24 12:10:00,42.0,42.06,41.96,41.97,111619.0,28.8505,28.8917,28.823,28.8299,111619.0
2018-10-24 12:20:00,41.97,41.99,41.91,41.92,86010.0,28.8299,28.8436,28.7887,28.7955,86010.0
2018-10-24 12:30:00,41.91,41.93,41.79,41.79,69803.0,28.7887,28.8024,28.7062,28.7062,69803.0
2018-10-24 12:40:00,41.78,41.83,41.76,41.83,95332.0,28.6994,28.7337,28.6856,28.7337,95332.0
2018-10-24 12:50:00,41.83,41.91,41.79,41.88,84842.0,28.7337,28.7887,28.7062,28.7681,84842.0
2018-10-24 13:00:00,41.88,41.89,41.75,41.76,57594.0,28.7681,28.7749,28.6788,28.6856,57594.0
2018-10-24 13:10:00,41.76,41.78,41.69,41.77,156013.0,28.6856,28.6994,28.6376,28.6925,156013.0
2018-10-24 13:20:00,41.77,41.78,41.7,41.73,97775.0,28.6925,28.6994,28.6444,28.665,97775.0
2018-10-24 13:30:00,41.73,41.82,41.69,41.72,101629.0,28.665,28.7269,28.6376,28.6582,101629.0
2018-10-24 13:40:00,41.72,41.81,41.71,41.8,104548.0,28.6582,28.72,28.6513,28.7131,104548.0
2018-10-24 13:50:00,41.8,41.85,41.71,41.74,116885.0,28.7131,28.7475,28.6513,28.6719,116885.0
2018-10-24 14:00:00,41.74,41.74,41.62,41.64,177792.0,28.6719,28.6719,28.5895,28.6032,177792.0
2018-10-24 14:10:00,41.64,41.68,41.56,41.61,182014.0,28.6032,28.6307,28.5483,28.5826,182014.0
2018-10-24 14:20:00,41.61,41.7,41.59,41.64,161879.0,28.5826,28.6444,28.5689,28.6032,161879.0
2018-10-24 14:30:00,41.63,41.75,41.63,41.69,83331.0,28.5963,28.6788,28.5963,28.6376,83331.0
2018-10-24 14:40:00,41.69,41.7,41.55,41.6,128078.0,28.6376,28.6444,28.5414,28.5757,128078.0
2018-10-24 14:50:00,41.6,41.62,41.49,41.52,339866.0,28.5757,28.5895,28.5002,28.5208,339866.0
2018-10-24 15:00:00,41.51,41.52,41.38,41.43,785329.0,28.5139,28.5208,28.4246,28.459,785329.0
2018-10-24 15:10:00,41.43,41.43,41.34,41.37,298116.0,28.459,28.459,28.3971,28.4177,298116.0
2018-10-24 15:20:00,41.36,41.36,41.18,41.19,463671.0,28.4109,28.4109,28.2872,28.2941,463671.0
2018-10-24 15:30:00,41.19,41.3,41.16,41.3,284281.0,28.2941,28.3697,28.2735,28.3697,284281.0
2018-10-24 15:40:00,41.29,41.3,41.1,41.11,567055.0,28.3628,28.3697,28.2323,28.2391,567055.0
2018-10-24 15:50:00,41.11,41.15,40.98,40.98,686633.0,28.2391,28.2666,28.1498,28.1498,686633.0
2018-10-25 09:30:00,41.46,41.59,41.37,41.43,421814.0,28.4796,28.5689,28.4177,28.459,421814.0
2018-10-25 09:40:00,41.43,41.43,41.26,41.38,265981.0,28.459,28.459,28.3422,28.4246,265981.0
2018-10-25 09:50:00,41.38,41.61,41.38,41.52,247655.0,28.4246,28.5826,28.4246,28.5208,247655.0
2018-10-25 10:00:00,41.52,41.73,41.52,41.67,285188.0,28.5208,28.665,28.5208,28.6238,285188.0
2018-10-25 10:10:00,41.67,41.69,41.5,41.51,215775.0,28.6238,28.6376,28.507,28.5139,215775.0
2018-10-25 10:20:00,41.52,41.54,41.42,41.5,294064.0,28.5208,28.5345,28.4521,28.507,294064.0
2018-10-25 10:30:00,41.5,41.6,41.47,41.48,129001.0,28.507,28.5757,28.4864,28.4933,129001.0
2018-10-25 10:40:00,41.48,41.57,41.44,41.45,104640.0,28.4933,28.5551,28.4658,28.4727,104640.0
2018-10-25 10:50:00,41.45,41.48,41.36,41.39,120945.0,28.4727,28.4933,28.4109,28.4315,120945.0
2018-10-25 11:00:00,41.39,41.44,41.28,41.35,170094.0,28.4315,28.4658,28.3559,28.404,170094.0
2018-10-25 11:10:00,41.35,41.35,41.24,41.34,160701.0,28.404,28.404,28.3284,28.3971,160701.0
2018-10-25 11:20:00,41.34,41.57,41.33,41.57,193152.0,28.3971,28.5551,28.3903,28.5551,193152.0
2018-10-25 11:30:00,41.58,41.62,41.52,41.56,138021.0,28.562,28.5895,28.5208,28.5483,138021.0
2018-10-25 11:40:00,41.55,41.56,41.47,41.51,80645.0,28.5414,28.5483,28.4864,28.5139,80645.0
2018-10-25 11:50:00,41.5,41.54,41.44,41.53,114365.0,28.507,28.5345,28.4658,28.5276,114365.0
2018-10-25 12:00:00,41.53,41.6,41.5,41.53,132417.0,28.5276,28.5757,28.507,28.5276,132417.0
2018-10-25 12:10:00,41.53,41.55,41.43,41.44,51523.0,28.5276,28.5414,28.459,28.4658,51523.0
2018-10-25 12:20:00,41.43,41.5,41.43,41.49,95447.0,28.459,28.507,28.459,28.5002,95447.0
2018-10-25 12:30:00,41.5,41.56,41.49,41.56,88578.0,28.507,28.5483,28.5002,28.5483,88578.0
2018-10-25 12:40:00,41.56,41.64,41.55,41.63,66764.0,28.5483,28.6032,28.5414,28.5963,66764.0
2018-10-25 12:50:00,41.64,41.65,41.59,41.6,55081.0,28.6032,28.6101,28.5689,28.5757,55081.0
2018-10-25 13:00:00,41.6,41.63,41.51,41.51,158814.0,28.5757,28.5963,28.5139,28.5139,158814.0
2018-10-25 13:10:00,41.52,41.6,41.51,41.59,136873.0,28.5208,28.5757,28.5139,28.5689,136873.0
2018-10-25 13:20:00,41.59,41.66,41.59,41.66,136946.0,28.5689,28.6169,28.5689,28.6169,136946.0
2018-10-25 13:30:00,41.66,41.69,41.63,41.67,109223.0,28.6169,28.6376,28.5963,28.6238,109223.0
2018-10-25 13:40:00,41.68,41.68,41.63,41.63,64694.0,28.6307,28.6307,28.5963,28.5963,64694.0
2018-10-25 13:50:00,41.64,41.64,41.6,41.63,50451.0,28.6032,28.6032,28.5757,28.5963,50451.0
2018-10-25 14:00:00,41.62,41.66,41.57,41.65,56653.0,28.5895,28.6169,28.5551,28.6101,56653.0
2018-10-25 14:10:00,41.66,41.71,41.64,41.68,144689.0,28.6169,28.6513,28.6032,28.6307,144689.0
2018-10-25 14:20:00,41.68,41.75,41.65,41.72,76173.0,28.6307,28.6788,28.6101,28.6582,76173.0
2018-10-25 14:30:00,41.72,41.78,41.7,41.76,100510.0,28.6582,28.6994,28.6444,28.6856,100510.0
2018-10-25 14:40:00,41.76,41.83,41.75,41.83,133504.0,28.6856,28.7337,28.6788,28.7337,133504.0
2018-10-25 14:50:00,41.83,41.84,41.77,41.77,104248.0,28.7337,28.7406,28.6925,28.6925,104248.0
2018-10-25 15:00:00,41.77,41.82,41.73,41.77,111014.0,28.6925,28.7269,28.665,28.6925,111014.0
2018-10-25 15:10:00,41.77,41.87,41.74,41.87,144607.0,28.6925,28.7612,28.6719,28.7612,144607.0
2018-10-25 15:20:00,41.87,41.91,41.76,41.77,490502.0,28.7612,28.7887,28.6856,28.6925,490502.0
2018-10-25 15:30:00,41.77,41.82,41.67,41.71,172564.0,28.6925,28.7269,28.6238,28.6513,172564.0
2018-10-25 15:40:00,41.71,41.71,41.54,41.59,183842.0,28.6513,28.6513,28.5345,28.5689,183842.0
2018-10-25 15:50:00,41.59,41.59,41.49,41.57,386872.0,28.5689,28.5689,28.5002,28.5551,386872.0
2018-10-26 09:30:00,40.29,40.51,40.21,40.43,907865.0,27.6759,27.827,27.6209,27.772,907865.0
2018-10-26 09:40:00,40.43,40.58,40.36,40.58,397332.0,27.772,27.8751,27.724,27.8751,397332.0
2018-10-26 09:50:00,40.57,40.59,40.44,40.47,255596.0,27.8682,27.8819,27.7789,27.7995,255596.0
2018-10-26 10:00:00,40.46,40.48,40.25,40.37,251283.0,27.7926,27.8064,27.6484,27.7308,251283.0
2018-10-26 10:10:00,40.37,40.47,40.34,40.37,199785.0,27.7308,27.7995,27.7102,27.7308,199785.0
2018-10-26 10:20:00,40.37,40.63,40.36,40.54,230962.0,27.7308,27.9094,27.724,27.8476,230962.0
2018-10-26 10:30:00,40.53,40.58,40.4,40.43,169872.0,27.8407,27.8751,27.7514,27.772,169872.0
2018-10-26 10:40:00,40.43,40.49,40.35,40.37,153313.0,27.772,27.8133,27.7171,27.7308,153313.0
2018-10-26 10:50:00,40.36,40.41,40.29,40.29,297198.0,27.724,27.7583,27.6759,27.6759,297198.0
2018-10-26 11:00:00,40.3,40.62,40.29,40.55,166494.0,27.6827,27.9026,27.6759,27.8545,166494.0
2018-10-26 11:10:00,40.55,40.68,40.54,40.63,239802.0,27.8545,27.9438,27.8476,27.9094,239802.0
2018-10-26 11:20:00,40.64,40.86,40.63,40.84,244590.0,27.9163,28.0674,27.9094,28.0537,244590.0
2018-10-26 11:30:00,40.84,41.08,40.84,41.04,441964.0,28.0537,28.2185,28.0537,28.1911,441964.0
2018-10-26 11:40:00,41.04,41.09,40.95,41.02,125854.0,28.1911,28.2254,28.1292,28.1773,125854.0
2018-10-26 11:50:00,41.02,41.09,40.97,40.97,136526.0,28.1773,28.2254,28.143,28.143,136526.0
2018-10-26 12:00:00,40.97,41.19,40.96,41.15,152614.0,28.143,28.2941,28.1361,28.2666,152614.0
2018-10-26 12:10:00,41.14,41.16,41.07,41.15,67648.0,28.2598,28.2735,28.2117,28.2666,67648.0
2018-10-26 12:20:00,41.16,41.23,41.09,41.13,87418.0,28.2735,28.3216,28.2254,28.2529,87418.0
2018-10-26 12:30:00,41.14,41.21,41.11,41.15,128951.0,28.2598,28.3078,28.2391,28.2666,128951.0
2018-10-26 12:40:00,41.16,41.34,41.14,41.32,105645.0,28.2735,28.3971,28.2598,28.3834,105645.0
2018-10-26 12:50:00,41.31,41.32,41.17,41.2,81155.0,28.3765,28.3834,28.2804,28.301,81155.0
2018-10-26 13:00:00,41.19,41.37,41.19,41.32,96668.0,28.2941,28.4177,28.2941,28.3834,96668.0
2018-10-26 13:10:00,41.3,41.36,41.25,41.35,126207.0,28.3697,28.4109,28.3353,28.404,126207.0
2018-10-26 13:20:00,41.35,41.37,41.2,41.21,118025.0,28.404,28.4177,28.301,28.3078,118025.0
2018-10-26 13:30:00,41.2,41.2,41.09,41.11,86612.0,28.301,28.301,28.2254,28.2391,86612.0
2018-10-26 13:40:00,41.11,41.2,41.11,41.16,65775.0,28.2391,28.301,28.2391,28.2735,65775.0
2018-10-26 13:50:00,41.16,41.29,41.11,41.27,134858.0,28.2735,28.3628,28.2391,28.349,134858.0
2018-10-26 14:00:00,41.26,41.3,41.09,41.1,79789.0,28.3422,28.3697,28.2254,28.2323,79789.0
2018-10-26 14:10:00,41.1,41.13,41.04,41.06,88557.0,28.2323,28.2529,28.1911,28.2048,88557.0
2018-10-26 14:20:00,41.06,41.15,41.01,41.1,79564.0,28.2048,28.2666,28.1705,28.2323,79564.0
2018-10-26 14:30:00,41.1,41.18,41.06,41.15,66299.0,28.2323,28.2872,28.2048,28.2666,66299.0
2018-10-26 14:40:00,41.16,41.18,41.02,41.03,91142.0,28.2735,28.2872,28.1773,28.1842,91142.0
2018-10-26 14:50:00,41.03,41.05,40.86,40.9,164727.0,28.1842,28.1979,28.0674,28.0949,164727.0
2018-10-26 15:00:00,40.91,41.01,40.85,40.98,133766.0,28.1018,28.1705,28.0605,28.1498,133766.0
2018-10-26 15:10:00,40.98,41.03,40.9,41.01,150841.0,28.1498,28.1842,28.0949,28.1705,150841.0
2018-10-26 15:20:00,41.01,41.09,40.96,41.03,148920.0,28.1705,28.2254,28.1361,28.1842,148920.0
2018-10-26 15:30:00,41.02,41.12,40.96,41.07,177811.0,28.1773,28.246,28.1361,28.2117,177811.0
2018-10-26 15:40:00,41.06,41.21,40.96,41.18,244646.0,28.2048,28.3078,28.1361,28.2872,244646.0
2018-10-26 15:50:00,41.18,41.26,41.03,41.1,324989.0,28.2872,28.3422,28.1842,28.2323,324989.0
2018-10-29 09:30:00,41.82,41.82,41.61,41.64,427051.0,28.7269,28.7269,28.5826,28.6032,427051.0
2018-10-29 09:40:00,41.63,41.69,41.54,41.63,361671.0,28.5963,28.6376,28.5345,28.5963,361671.0
2018-10-29 09:50:00,41.64,41.67,41.53,41.63,150530.0,28.6032,28.6238,28.5276,28.5963,150530.0
2018-10-29 10:00:00,41.64,41.78,41.63,41.69,225605.0,28.6032,28.6994,28.5963,28.6376,225605.0
2018-10-29 10:10:00,41.68,41.72,41.57,41.64,103393.0,28.6307,28.6582,28.5551,28.6032,103393.0
2018-10-29 10:20:00,41.66,41.7,41.63,41.66,75705.0,28.6169,28.6444,28.5963,28.6169,75705.0
2018-10-29 10:30:00,41.65,41.7,41.58,41.58,95582.0,28.6101,28.6444,28.562,28.562,95582.0
2018-10-29 10:40:00,41.58,41.6,41.5,41.52,116711.0,28.562,28.5757,28.507,28.5208,116711.0
2018-10-29 10:50:00,41.51,41.65,41.5,41.61,91743.0,28.5139,28.6101,28.507,28.5826,91743.0
2018-10-29 11:00:00,41.61,41.62,41.53,41.58,89518.0,28.5826,28.5895,28.5276,28.562,89518.0
2018-10-29 11:10:00,41.58,41.62,41.53,41.55,152985.0,28.562,28.5895,28.5276,28.5414,152985.0
2018-10-29 11:20:00,41.55,41.65,41.54,41.64,109063.0,28.5414,28.6101,28.5345,28.6032,109063.0
2018-10-29 11:30:00,41.64,41.7,41.62,41.69,86885.0,28.6032,28.6444,28.5895,28.6376,86885.0
2018-10-29 11:40:00,41.7,41.79,41.67,41.78,68842.0,28.6444,28.7062,28.6238,28.6994,68842.0
2018-10-29 11:50:00,41.77,41.79,41.59,41.59,83981.0,28.6925,28.7062,28.5689,28.5689,83981.0
2018-10-29 12:00:00,41.59,41.64,41.54,41.57,154885.0,28.5689,28.6032,28.5345,28.5551,154885.0
2018-10-29 12:10:00,41.57,41.57,41.44,41.49,122214.0,28.5551,28.5551,28.4658,28.5002,122214.0
2018-10-29 12:20:00,41.5,41.51,41.38,41.5,173334.0,28.507,28.5139,28.4246,28.507,173334.0
2018-10-29 12:30:00,41.49,41.52,41.41,41.47,207376.0,28.5002,28.5208,28.4452,28.4864,207376.0
2018-10-29 12:40:00,41.47,41.59,41.46,41.54,71151.0,28.4864,28.5689,28.4796,28.5345,71151.0
2018-10-29 12:50:00,41.54,41.57,41.39,41.42,112250.0,28.5345,28.5551,28.4315,28.4521,112250.0
2018-10-29 13:00:00,41.42,41.6,41.42,41.59,138966.0,28.4521,28.5757,28.4521,28.5689,138966.0
2018-10-29 13:10:00,41.58,41.59,41.51,41.54,40185.0,28.562,28.5689,28.5139,28.5345,40185.0
2018-10-29 13:20:00,41.54,41.57,41.47,41.48,35733.0,28.5345,28.5551,28.4864,28.4933,35733.0
2018-10-29 13:30:00,41.48,41.58,41.47,41.52,57943.0,28.4933,28.562,28.4864,28.5208,57943.0
2018-10-29 13:40:00,41.52,41.6,41.49,41.54,50895.0,28.5208,28.5757,28.5002,28.5345,50895.0
2018-10-29 13:50:00,41.53,41.6,41.51,41.52,91928.0,28.5276,28.5757,28.5139,28.5208,91928.0
2018-10-29 14:00:00,41.51,41.55,41.47,41.51,52880.0,28.5139,28.5414,28.4864,28.5139,52880.0
2018-10-29 14:10:00,41.51,41.51,41.4,41.41,132086.0,28.5139,28.5139,28.4383,28.4452,132086.0
2018-10-29 14:20:00,41.41,41.46,41.32,41.33,106114.0,28.4452,28.4796,28.3834,28.3903,106114.0
2018-10-29 14:30:00,41.33,41.36,41.25,41.26,105239.0,28.3903,28.4109,28.3353,28.3422,105239.0
2018-10-29 14:40:00,41.27,41.36,41.25,41.26,124146.0,28.349,28.4109,28.3353,28.3422,124146.0
2018-10-29 14:50:00,41.26,41.26,41.1,41.14,484638.0,28.3422,28.3422,28.2323,28.2598,484638.0
2018-10-29 15:00:00,41.14,41.15,41.0,41.02,126754.0,28.2598,28.2666,28.1636,28.1773,126754.0
2018-10-29 15:10:00,41.02,41.03,40.81,40.93,204407.0,28.1773,28.1842,28.0331,28.1155,204407.0
2018-10-29 15:20:00,40.93,40.97,40.85,40.9,183977.0,28.1155,28.143,28.0605,28.0949,183977.0
2018-10-29 15:30:00,40.9,40.91,40.82,40.88,328113.0,28.0949,28.1018,28.0399,28.0812,328113.0
2018-10-29 15:40:00,40.87,40.96,40.61,40.91,279151.0,28.0743,28.1361,27.8957,28.1018,279151.0
2018-10-29 15:50:00,40.91,41.07,40.9,41.01,602526.0,28.1018,28.2117,28.0949,28.1705,602526.0
2018-10-30 09:30:00,42.0,42.18,41.75,42.18,720853.0,28.8505,28.9741,28.6788,28.9741,720853.0
2018-10-30 09:40:00,42.18,42.29,42.08,42.24,411286.0,28.9741,29.0497,28.9055,29.0154,411286.0
2018-10-30 09:50:00,42.24,42.25,42.05,42.2,275561.0,29.0154,29.0222,28.8848,28.9879,275561.0
2018-10-30 10:00:00,42.21,42.24,42.01,42.01,287800.0,28.9948,29.0154,28.8574,28.8574,287800.0
2018-10-30 10:10:00,42.0,42.02,41.68,41.73,344094.0,28.8505,28.8642,28.6307,28.665,344094.0
2018-10-30 10:20:00,41.74,41.85,41.68,41.74,280352.0,28.6719,28.7475,28.6307,28.6719,280352.0
2018-10-30 10:30:00,41.74,41.77,41.54,41.64,192706.0,28.6719,28.6925,28.5345,28.6032,192706.0
2018-10-30 10:40:00,41.63,41.8,41.57,41.79,299816.0,28.5963,28.7131,28.5551,28.7062,299816.0
2018-10-30 10:50:00,41.79,41.98,41.77,41.92,217206.0,28.7062,28.8368,28.6925,28.7955,217206.0
2018-10-30 11:00:00,41.92,42.05,41.86,41.97,253524.0,28.7955,28.8848,28.7543,28.8299,253524.0
2018-10-30 11:10:00,41.96,42.01,41.88,41.96,149251.0,28.823,28.8574,28.7681,28.823,149251.0
2018-10-30 11:20:00,41.97,42.05,41.92,41.98,206371.0,28.8299,28.8848,28.7955,28.8368,206371.0
2018-10-30 11:30:00,41.98,42.05,41.95,42.04,221022.0,28.8368,28.8848,28.8162,28.878,221022.0
2018-10-30 11:40:00,42.04,42.18,42.02,42.18,116000.0,28.878,28.9741,28.8642,28.9741,116000.0
2018-10-30 11:50:00,42.18,42.18,42.04,42.05,143539.0,28.9741,28.9741,28.878,28.8848,143539.0
2018-10-30 12:00:00,42.05,42.19,42.05,42.17,122789.0,28.8848,28.981,28.8848,28.9673,122789.0
2018-10-30 12:10:00,42.17,42.19,42.03,42.09,142121.0,28.9673,28.981,28.8711,28.9123,142121.0
2018-10-30 12:20:00,42.09,42.1,42.0,42.02,150445.0,28.9123,28.9192,28.8505,28.8642,150445.0
2018-10-30 12:30:00,42.02,42.03,41.88,41.89,214947.0,28.8642,28.8711,28.7681,28.7749,214947.0
2018-10-30 12:40:00,41.89,41.97,41.79,41.91,109085.0,28.7749,28.8299,28.7062,28.7887,109085.0
2018-10-30 12:50:00,41.9,41.91,41.77,41.77,113605.0,28.7818,28.7887,28.6925,28.6925,113605.0
2018-10-30 13:00:00,41.77,41.78,41.72,41.75,165923.0,28.6925,28.6994,28.6582,28.6788,165923.0
2018-10-30 13:10:00,41.75,41.79,41.66,41.79,121335.0,28.6788,28.7062,28.6169,28.7062,121335.0
2018-10-30 13:20:00,41.78,41.85,41.75,41.75,91927.0,28.6994,28.7475,28.6788,28.6788,91927.0
2018-10-30 13:30:00,41.75,41.77,41.69,41.72,97858.0,28.6788,28.6925,28.6376,28.6582,97858.0
2018-10-30 13:40:00,41.72,41.89,41.72,41.84,94627.0,28.6582,28.7749,28.6582,28.7406,94627.0
2018-10-30 13:50:00,41.84,41.87,41.77,41.85,97244.0,28.7406,28.7612,28.6925,28.7475,97244.0
2018-10-30 14:00:00,41.85,41.91,41.79,41.8,143760.0,28.7475,28.7887,28.7062,28.7131,143760.0
2018-10-30 14:10:00,41.79,41.82,41.75,41.78,86534.0,28.7062,28.7269,28.6788,28.6994,86534.0
2018-10-30 14:20:00,41.79,41.94,41.79,41.85,140385.0,28.7062,28.8093,28.7062,28.7475,140385.0
2018-10-30 14:30:00,41.86,41.92,41.8,41.86,127431.0,28.7543,28.7955,28.7131,28.7543,127431.0
2018-10-30 14:40:00,41.87,41.91,41.82,41.89,242260.0,28.7612,28.7887,28.7269,28.7749,242260.0
2018-10-30 14:50:00,41.89,42.1,41.87,42.07,334230.0,28.7749,28.9192,28.7612,28.8986,334230.0
2018-10-30 15:00:00,42.08,42.09,41.95,42.05,193860.0,28.9055,28.9123,28.8162,28.8848,193860.0
2018-10-30 15:10:00,42.06,42.12,42.04,42.09,149110.0,28.8917,28.9329,28.878,28.9123,149110.0
2018-10-30 15:20:00,42.09,42.2,42.02,42.17,163786.0,28.9123,28.9879,28.8642,28.9673,163786.0
2018-10-30 15:30:00,42.18,42.22,42.14,42.15,451150.0,28.9741,29.0016,28.9467,28.9535,451150.0
2018-10-30 15:40:00,42.15,42.21,42.14,42.16,266924.0,28.9535,28.9948,28.9467,28.9604,266924.0
2018-10-30 15:50:00,42.15,42.25,42.14,42.22,507194.0,28.9535,29.0222,28.9467,29.0016,507194.0
2018-10-31 09:30:00,43.44,43.45,43.24,43.31,715181.0,29.8397,29.8465,29.7023,29.7504,715181.0
2018-10-31 09:40:00,43.32,43.49,43.26,43.49,523929.0,29.7572,29.874,29.716,29.874,523929.0
2018-10-31 09:50:00,43.49,43.6,43.39,43.57,384095.0,29.874,29.9496,29.8053,29.929,384095.0
2018-10-31 10:00:00,43.58,43.66,43.54,43.58,280326.0,29.9358,29.9908,29.9084,29.9358,280326.0
2018-10-31 10:10:00,43.58,43.62,43.46,43.59,340975.0,29.9358,29.9633,29.8534,29.9427,340975.0
2018-10-31 10:20:00,43.59,43.72,43.59,43.65,313441.0,29.9427,30.032,29.9427,29.9839,313441.0
2018-10-31 10:30:00,43.66,43.96,43.66,43.87,441880.0,29.9908,30.1969,29.9908,30.135,441880.0
2018-10-31 10:40:00,43.87,43.89,43.66,43.66,721164.0,30.135,30.1488,29.9908,29.9908,721164.0
2018-10-31 10:50:00,43.66,43.75,43.58,43.72,482289.0,29.9908,30.0526,29.9358,30.032,482289.0
2018-10-31 11:00:00,43.72,43.82,43.62,43.68,399621.0,30.032,30.1007,29.9633,30.0045,399621.0
2018-10-31 11:10:00,43.68,43.74,43.55,43.68,339882.0,30.0045,30.0457,29.9152,30.0045,339882.0
2018-10-31 11:20:00,43.68,43.95,43.68,43.93,243276.0,30.0045,30.19,30.0045,30.1762,243276.0
2018-10-31 11:30:00,43.93,43.93,43.81,43.9,385778.0,30.1762,30.1762,30.0938,30.1556,385778.0
2018-10-31 11:40:00,43.9,43.93,43.8,43.85,254167.0,30.1556,30.1762,30.0869,30.1213,254167.0
2018-10-31 11:50:00,43.86,43.95,43.85,43.86,237853.0,30.1282,30.19,30.1213,30.1282,237853.0
2018-10-31 12:00:00,43.86,43.87,43.68,43.72,239733.0,30.1282,30.135,30.0045,30.032,239733.0
2018-10-31 12:10:00,43.72,43.75,43.59,43.67,276183.0,30.032,30.0526,29.9427,29.9976,276183.0
2018-10-31 12:20:00,43.68,43.76,43.63,43.71,274148.0,30.0045,30.0595,29.9702,30.0251,274148.0
2018-10-31 12:30:00,43.71,43.71,43.62,43.63,209475.0,30.0251,30.0251,29.9633,29.9702,209475.0
2018-10-31 12:40:00,43.63,43.64,43.51,43.53,171647.0,29.9702,29.977,29.8877,29.9015,171647.0
2018-10-31 12:50:00,43.53,43.58,43.5,43.56,135460.0,29.9015,29.9358,29.8809,29.9221,135460.0
2018-10-31 13:00:00,43.56,43.58,43.52,43.55,121207.0,29.9221,29.9358,29.8946,29.9152,121207.0
2018-10-31 13:10:00,43.54,43.63,43.54,43.61,129368.0,29.9084,29.9702,29.9084,29.9564,129368.0
2018-10-31 13:20:00,43.61,43.69,43.6,43.68,119439.0,29.9564,30.0114,29.9496,30.0045,119439.0
2018-10-31 13:30:00,43.69,43.7,43.61,43.66,109310.0,30.0114,30.0183,29.9564,29.9908,109310.0
2018-10-31 13:40:00,43.65,43.76,43.63,43.65,114360.0,29.9839,30.0595,29.9702,29.9839,114360.0
2018-10-31 13:50:00,43.64,43.68,43.59,43.59,142017.0,29.977,30.0045,29.9427,29.9427,142017.0
2018-10-31 14:00:00,43.59,43.59,43.51,43.57,129258.0,29.9427,29.9427,29.8877,29.929,129258.0
2018-10-31 14:10:00,43.57,43.63,43.56,43.56,93404.0,29.929,29.9702,29.9221,29.9221,93404.0
2018-10-31 14:20:00,43.56,43.58,43.5,43.53,113259.0,29.9221,29.9358,29.8809,29.9015,113259.0
2018-10-31 14:30:00,43.53,43.54,43.44,43.47,141924.0,29.9015,29.9084,29.8397,29.8603,141924.0
2018-10-31 14:40:00,43.47,43.52,43.33,43.34,200308.0,29.8603,29.8946,29.7641,29.771,200308.0
2018-10-31 14:50:00,43.34,43.48,43.34,43.47,108277.0,29.771,29.8671,29.771,29.8603,108277.0
2018-10-31 15:00:00,43.46,43.56,43.45,43.48,125125.0,29.8534,29.9221,29.8465,29.8671,125125.0
2018-10-31 15:10:00,43.48,43.55,43.46,43.52,83749.0,29.8671,29.9152,29.8534,29.8946,83749.0
2018-10-31 15:20:00,43.52,43.54,43.4,43.44,175015.0,29.8946,29.9084,29.8122,29.8397,175015.0
2018-10-31 15:30:00,43.43,43.47,43.33,43.34,209032.0,29.8328,29.8603,29.7641,29.771,209032.0
2018-10-31 15:40:00,43.34,43.4,43.29,43.31,271682.0,29.771,29.8122,29.7366,29.7504,271682.0
2018-10-31 15:50:00,43.32,43.36,43.28,43.36,541050.0,29.7572,29.7847,29.7298,29.7847,541050.0
2018-11-01 09:30:00,43.16,43.23,43.04,43.09,412375.0,29.6473,29.6954,29.5649,29.5992,412375.0
2018-11-01 09:40:00,43.09,43.09,42.82,42.84,364464.0,29.5992,29.5992,29.4138,29.4275,364464.0
2018-11-01 09:50:00,42.83,42.96,42.8,42.96,215584.0,29.4206,29.5099,29.4,29.5099,215584.0
2018-11-01 10:00:00,42.95,42.96,42.7,42.8,269706.0,29.5031,29.5099,29.3313,29.4,269706.0
2018-11-01 10:10:00,42.8,42.98,42.8,42.9,233026.0,29.4,29.5237,29.4,29.4687,233026.0
2018-11-01 10:20:00,42.89,42.9,42.75,42.81,187632.0,29.4619,29.4687,29.3657,29.4069,187632.0
2018-11-01 10:30:00,42.81,42.85,42.73,42.82,202950.0,29.4069,29.4344,29.3519,29.4138,202950.0
2018-11-01 10:40:00,42.81,42.87,42.78,42.87,186536.0,29.4069,29.4481,29.3863,29.4481,186536.0
2018-11-01 10:50:00,42.87,42.96,42.8,42.84,244317.0,29.4481,29.5099,29.4,29.4275,244317.0
2018-11-01 11:00:00,42.83,42.84,42.55,42.59,322482.0,29.4206,29.4275,29.2283,29.2558,322482.0
2018-11-01 11:10:00,42.6,42.6,42.44,42.46,220525.0,29.2626,29.2626,29.1527,29.1665,220525.0
2018-11-01 11:20:00,42.46,42.49,42.36,42.42,239909.0,29.1665,29.1871,29.0978,29.139,239909.0
2018-11-01 11:30:00,42.42,42.43,42.28,42.36,219611.0,29.139,29.1459,29.0428,29.0978,219611.0
2018-11-01 11:40:00,42.36,42.37,42.18,42.25,255848.0,29.0978,29.1047,28.9741,29.0222,255848.0
2018-11-01 11:50:00,42.26,42.26,42.09,42.09,226184.0,29.0291,29.0291,28.9123,28.9123,226184.0
2018-11-01 12:00:00,42.09,42.26,42.03,42.24,236485.0,28.9123,29.0291,28.8711,29.0154,236485.0
2018-11-01 12:10:00,42.24,42.36,42.21,42.33,276111.0,29.0154,29.0978,28.9948,29.0772,276111.0
2018-11-01 12:20:00,42.32,42.33,42.2,42.21,240540.0,29.0703,29.0772,28.9879,28.9948,240540.0
2018-11-01 12:30:00,42.21,42.41,42.2,42.36,283424.0,28.9948,29.1321,28.9879,29.0978,283424.0
2018-11-01 12:40:00,42.35,42.42,42.31,42.41,139131.0,29.0909,29.139,29.0634,29.1321,139131.0
2018-11-01 12:50:00,42.41,42.43,42.36,42.42,93705.0,29.1321,29.1459,29.0978,29.139,93705.0
2018-11-01 13:00:00,42.42,42.43,42.29,42.3,91574.0,29.139,29.1459,29.0497,29.0566,91574.0
2018-11-01 13:10:00,42.3,42.41,42.29,42.39,92133.0,29.0566,29.1321,29.0497,29.1184,92133.0
2018-11-01 13:20:00,42.39,42.45,42.37,42.45,100455.0,29.1184,29.1596,29.1047,29.1596,100455.0
2018-11-01 13:30:00,42.45,42.47,42.38,42.44,127889.0,29.1596,29.1733,29.1115,29.1527,127889.0
2018-11-01 13:40:00,42.45,42.46,42.34,42.41,218807.0,29.1596,29.1665,29.0841,29.1321,218807.0
2018-11-01 13:50:00,42.4,42.46,42.39,42.42,102823.0,29.1253,29.1665,29.1184,29.139,102823.0
2018-11-01 14:00:00,42.43,42.55,42.41,42.46,174470.0,29.1459,29.2283,29.1321,29.1665,174470.0
2018-11-01 14:10:00,42.46,42.49,42.45,42.46,84568.0,29.1665,29.1871,29.1596,29.1665,84568.0
2018-11-01 14:20:00,42.45,42.47,42.41,42.44,98011.0,29.1596,29.1733,29.1321,29.1527,98011.0
2018-11-01 14:30:00,42.45,42.45,42.38,42.38,89170.0,29.1596,29.1596,29.1115,29.1115,89170.0
2018-11-01 14:40:00,42.38,42.45,42.37,42.42,81818.0,29.1115,29.1596,29.1047,29.139,81818.0
2018-11-01 14:50:00,42.41,42.49,42.4,42.49,209742.0,29.1321,29.1871,29.1253,29.1871,209742.0
2018-11-01 15:00:00,42.48,42.5,42.43,42.5,75719.0,29.1802,29.194,29.1459,29.194,75719.0
2018-11-01 15:10:00,42.5,42.53,42.47,42.53,158064.0,29.194,29.2146,29.1733,29.2146,158064.0
2018-11-01 15:20:00,42.53,42.59,42.51,42.59,197112.0,29.2146,29.2558,29.2008,29.2558,197112.0
2018-11-01 15:30:00,42.58,42.6,42.53,42.57,175192.0,29.2489,29.2626,29.2146,29.242,175192.0
2018-11-01 15:40:00,42.57,42.66,42.56,42.64,413003.0,29.242,29.3039,29.2352,29.2901,413003.0
2018-11-01 15:50:00,42.63,42.67,42.62,42.65,491975.0,29.2833,29.3107,29.2764,29.297,491975.0
2018-11-02 09:30:00,42.82,42.89,42.73,42.85,381800.0,29.4138,29.4619,29.3519,29.4344,381800.0
2018-11-02 09:40:00,42.85,42.92,42.76,42.78,304249.0,29.4344,29.4825,29.3726,29.3863,304249.0
2018-11-02 09:50:00,42.79,42.89,42.77,42.83,231819.0,29.3932,29.4619,29.3794,29.4206,231819.0
2018-11-02 10:00:00,42.82,42.82,42.55,42.56,416620.0,29.4138,29.4138,29.2283,29.2352,416620.0
2018-11-02 10:10:00,42.56,42.61,42.54,42.58,267605.0,29.2352,29.2695,29.2214,29.2489,267605.0
2018-11-02 10:20:00,42.58,42.66,42.5,42.5,320984.0,29.2489,29.3039,29.194,29.194,320984.0
2018-11-02 10:30:00,42.5,42.5,42.32,42.35,261710.0,29.194,29.194,29.0703,29.0909,261710.0
2018-11-02 10:40:00,42.35,42.35,42.2,42.21,211116.0,29.0909,29.0909,28.9879,28.9948,211116.0
2018-11-02 10:50:00,42.21,42.27,42.17,42.21,215115.0,28.9948,29.036,28.9673,28.9948,215115.0
2018-11-02 11:00:00,42.22,42.23,41.93,42.06,250745.0,29.0016,29.0085,28.8024,28.8917,250745.0
2018-11-02 11:10:00,42.05,42.16,41.99,42.03,179700.0,28.8848,28.9604,28.8436,28.8711,179700.0
2018-11-02 11:20:00,42.03,42.14,41.98,42.1,183618.0,28.8711,28.9467,28.8368,28.9192,183618.0
2018-11-02 11:30:00,42.09,42.14,42.06,42.08,142369.0,28.9123,28.9467,28.8917,28.9055,142369.0
2018-11-02 11:40:00,42.09,42.09,41.91,41.91,167375.0,28.9123,28.9123,28.7887,28.7887,167375.0
2018-11-02 11:50:00,41.93,41.95,41.82,41.89,186672.0,28.8024,28.8162,28.7269,28.7749,186672.0
2018-11-02 12:00:00,41.89,41.91,41.81,41.83,131535.0,28.7749,28.7887,28.72,28.7337,131535.0
2018-11-02 12:10:00,41.83,41.85,41.77,41.8,196596.0,28.7337,28.7475,28.6925,28.7131,196596.0
2018-11-02 12:20:00,41.8,41.81,41.69,41.74,135333.0,28.7131,28.72,28.6376,28.6719,135333.0
2018-11-02 12:30:00,41.75,41.76,41.65,41.66,173518.0,28.6788,28.6856,28.6101,28.6169,173518.0
2018-11-02 12:40:00,41.66,41.66,41.56,41.59,112989.0,28.6169,28.6169,28.5483,28.5689,112989.0
2018-11-02 12:50:00,41.59,41.6,41.47,41.5,181383.0,28.5689,28.5757,28.4864,28.507,181383.0
2018-11-02 13:00:00,41.5,41.5,41.4,41.46,171620.0,28.507,28.507,28.4383,28.4796,171620.0
2018-11-02 13:10:00,41.45,41.55,41.43,41.48,139008.0,28.4727,28.5414,28.459,28.4933,139008.0
2018-11-02 13:20:00,41.48,41.52,41.46,41.51,101630.0,28.4933,28.5208,28.4796,28.5139,101630.0
2018-11-02 13:30:00,41.5,41.53,41.46,41.49,103775.0,28.507,28.5276,28.4796,28.5002,103775.0
2018-11-02 13:40:00,41.48,41.54,41.46,41.52,107392.0,28.4933,28.5345,28.4796,28.5208,107392.0
2018-11-02 13:50:00,41.53,41.54,41.47,41.48,81780.0,28.5276,28.5345,28.4864,28.4933,81780.0
2018-11-02 14:00:00,41.47,41.49,41.37,41.37,166178.0,28.4864,28.5002,28.4177,28.4177,166178.0
2018-11-02 14:10:00,41.37,41.38,41.32,41.37,141852.0,28.4177,28.4246,28.3834,28.4177,141852.0
2018-11-02 14:20:00,41.36,41.54,41.22,41.54,541310.0,28.4109,28.5345,28.3147,28.5345,541310.0
2018-11-02 14:30:00,41.54,41.58,41.44,41.51,359211.0,28.5345,28.562,28.4658,28.5139,359211.0
2018-11-02 14:40:00,41.51,41.51,41.44,41.49,122507.0,28.5139,28.5139,28.4658,28.5002,122507.0
2018-11-02 14:50:00,41.48,41.57,41.47,41.55,124711.0,28.4933,28.5551,28.4864,28.5414,124711.0
2018-11-02 15:00:00,41.56,41.59,41.48,41.53,144677.0,28.5483,28.5689,28.4933,28.5276,144677.0
2018-11-02 15:10:00,41.52,41.61,41.49,41.54,135153.0,28.5208,28.5826,28.5002,28.5345,135153.0
2018-11-02 15:20:00,41.53,41.6,41.51,41.52,172198.0,28.5276,28.5757,28.5139,28.5208,172198.0
2018-11-02 15:30:00,41.52,41.55,41.49,41.55,194691.0,28.5208,28.5414,28.5002,28.5414,194691.0
2018-11-02 15:40:00,41.55,41.6,41.54,41.57,275723.0,28.5414,28.5757,28.5345,28.5551,275723.0
2018-11-02 15:50:00,41.57,41.61,41.56,41.6,533236.0,28.5551,28.5826,28.5483,28.5757,533236.0
2018-11-05 09:30:00,42.56,42.6,42.4,42.52,660253.0,29.2352,29.2626,29.1253,29.2077,660253.0
2018-11-05 09:40:00,42.53,42.63,42.47,42.47,496391.0,29.2146,29.2833,29.1733,29.1733,496391.0
2018-11-05 09:50:00,42.48,42.53,42.36,42.41,279113.0,29.1802,29.2146,29.0978,29.1321,279113.0
2018-11-05 10:00:00,42.41,42.46,42.39,42.4,259437.0,29.1321,29.1665,29.1184,29.1253,259437.0
2018-11-05 10:10:00,42.39,42.42,42.33,42.39,189931.0,29.1184,29.139,29.0772,29.1184,189931.0
2018-11-05 10:20:00,42.39,42.4,42.26,42.37,144259.0,29.1184,29.1253,29.0291,29.1047,144259.0
2018-11-05 10:30:00,42.36,42.49,42.36,42.44,190047.0,29.0978,29.1871,29.0978,29.1527,190047.0
2018-11-05 10:40:00,42.45,42.51,42.42,42.46,155708.0,29.1596,29.2008,29.139,29.1665,155708.0
2018-11-05 10:50:00,42.46,42.58,42.46,42.58,124275.0,29.1665,29.2489,29.1665,29.2489,124275.0
2018-11-05 11:00:00,42.57,42.73,42.55,42.69,312915.0,29.242,29.3519,29.2283,29.3245,312915.0
2018-11-05 11:10:00,42.69,42.7,42.59,42.62,107525.0,29.3245,29.3313,29.2558,29.2764,107525.0
2018-11-05 11:20:00,42.62,42.64,42.46,42.53,132816.0,29.2764,29.2901,29.1665,29.2146,132816.0
2018-11-05 11:30:00,42.53,42.57,42.47,42.53,159071.0,29.2146,29.242,29.1733,29.2146,159071.0
2018-11-05 11:40:00,42.54,42.57,42.5,42.54,70694.0,29.2214,29.242,29.194,29.2214,70694.0
2018-11-05 11:50:00,42.54,42.58,42.44,42.45,87241.0,29.2214,29.2489,29.1527,29.1596,87241.0
2018-11-05 12:00:00,42.45,42.47,42.42,42.46,93508.0,29.1596,29.1733,29.139,29.1665,93508.0
2018-11-05 12:10:00,42.45,42.45,42.32,42.33,84276.0,29.1596,29.1596,29.0703,29.0772,84276.0
2018-11-05 12:20:00,42.33,42.47,42.32,42.45,42105.0,29.0772,29.1733,29.0703,29.1596,42105.0
2018-11-05 12:30:00,42.45,42.46,42.4,42.41,43756.0,29.1596,29.1665,29.1253,29.1321,43756.0
2018-11-05 12:40:00,42.41,42.46,42.4,42.43,71520.0,29.1321,29.1665,29.1253,29.1459,71520.0
2018-11-05 12:50:00,42.42,42.49,42.42,42.49,41026.0,29.139,29.1871,29.139,29.1871,41026.0
2018-11-05 13:00:00,42.48,42.49,42.43,42.48,45799.0,29.1802,29.1871,29.1459,29.1802,45799.0
2018-11-05 13:10:00,42.49,42.53,42.46,42.51,52883.0,29.1871,29.2146,29.1665,29.2008,52883.0
2018-11-05 13:20:00,42.51,42.55,42.48,42.52,60922.0,29.2008,29.2283,29.1802,29.2077,60922.0
2018-11-05 13:30:00,42.52,42.58,42.5,42.56,127261.0,29.2077,29.2489,29.194,29.2352,127261.0
2018-11-05 13:40:00,42.57,42.6,42.56,42.58,55022.0,29.242,29.2626,29.2352,29.2489,55022.0
2018-11-05 13:50:00,42.59,42.67,42.57,42.65,71146.0,29.2558,29.3107,29.242,29.297,71146.0
2018-11-05 14:00:00,42.65,42.65,42.58,42.62,91867.0,29.297,29.297,29.2489,29.2764,91867.0
2018-11-05 14:10:00,42.62,42.66,42.6,42.66,52311.0,29.2764,29.3039,29.2626,29.3039,52311.0
2018-11-05 14:20:00,42.65,42.68,42.55,42.56,119479.0,29.297,29.3176,29.2283,29.2352,119479.0
2018-11-05 14:30:00,42.56,42.57,42.49,42.52,100977.0,29.2352,29.242,29.1871,29.2077,100977.0
2018-11-05 14:40:00,42.53,42.62,42.52,42.6,114571.0,29.2146,29.2764,29.2077,29.2626,114571.0
2018-11-05 14:50:00,42.6,42.63,42.59,42.6,115748.0,29.2626,29.2833,29.2558,29.2626,115748.0
2018-11-05 15:00:00,42.6,42.64,42.59,42.63,123127.0,29.2626,29.2901,29.2558,29.2833,123127.0
2018-11-05 15:10:00,42.63,42.63,42.56,42.58,162239.0,29.2833,29.2833,29.2352,29.2489,162239.0
2018-11-05 15:20:00,42.58,42.59,42.51,42.55,129179.0,29.2489,29.2558,29.2008,29.2283,129179.0
2018-11-05 15:30:00,42.55,42.63,42.53,42.62,114534.0,29.2283,29.2833,29.2146,29.2764,114534.0
2018-11-05 15:40:00,42.63,42.64,42.53,42.57,203519.0,29.2833,29.2901,29.2146,29.242,203519.0
2018-11-05 15:50:00,42.57,42.64,42.56,42.6,459703.0,29.242,29.2901,29.2352,29.2626,459703.0
2018-11-06 09:30:00,42.81,42.84,42.71,42.75,454106.0,29.4069,29.4275,29.3382,29.3657,454106.0
2018-11-06 09:40:00,42.75,42.85,42.69,42.71,305482.0,29.3657,29.4344,29.3245,29.3382,305482.0
2018-11-06 09:50:00,42.7,42.72,42.65,42.66,205400.0,29.3313,29.3451,29.297,29.3039,205400.0
2018-11-06 10:00:00,42.65,42.7,42.62,42.69,128474.0,29.297,29.3313,29.2764,29.3245,128474.0
2018-11-06 10:10:00,42.69,42.74,42.65,42.65,117990.0,29.3245,29.3588,29.297,29.297,117990.0
2018-11-06 10:20:00,42.65,42.69,42.53,42.53,153137.0,29.297,29.3245,29.2146,29.2146,153137.0
2018-11-06 10:30:00,42.53,42.56,42.41,42.46,230849.0,29.2146,29.2352,29.1321,29.1665,230849.0
2018-11-06 10:40:00,42.46,42.58,42.42,42.55,123784.0,29.1665,29.2489,29.139,29.2283,123784.0
2018-11-06 10:50:00,42.56,42.64,42.53,42.58,85826.0,29.2352,29.2901,29.2146,29.2489,85826.0
2018-11-06 11:00:00,42.59,42.62,42.56,42.58,130577.0,29.2558,29.2764,29.2352,29.2489,130577.0
2018-11-06 11:10:00,42.57,42.74,42.56,42.66,162704.0,29.242,29.3588,29.2352,29.3039,162704.0
2018-11-06 11:20:00,42.64,42.66,42.47,42.52,266139.0,29.2901,29.3039,29.1733,29.2077,266139.0
2018-11-06 11:30:00,42.52,42.53,42.47,42.5,254815.0,29.2077,29.2146,29.1733,29.194,254815.0
2018-11-06 11:40:00,42.49,42.51,42.45,42.48,89631.0,29.1871,29.2008,29.1596,29.1802,89631.0
2018-11-06 11:50:00,42.48,42.51,42.44,42.48,82545.0,29.1802,29.2008,29.1527,29.1802,82545.0
2018-11-06 12:00:00,42.48,42.55,42.47,42.53,89413.0,29.1802,29.2283,29.1733,29.2146,89413.0
2018-11-06 12:10:00,42.54,42.56,42.41,42.42,113727.0,29.2214,29.2352,29.1321,29.139,113727.0
2018-11-06 12:20:00,42.42,42.42,42.35,42.4,150588.0,29.139,29.139,29.0909,29.1253,150588.0
2018-11-06 12:30:00,42.4,42.53,42.37,42.46,179218.0,29.1253,29.2146,29.1047,29.1665,179218.0
2018-11-06 12:40:00,42.45,42.52,42.45,42.48,90218.0,29.1596,29.2077,29.1596,29.1802,90218.0
2018-11-06 12:50:00,42.48,42.48,42.41,42.44,99011.0,29.1802,29.1802,29.1321,29.1527,99011.0
2018-11-06 13:00:00,42.45,42.45,42.42,42.43,72720.0,29.1596,29.1596,29.139,29.1459,72720.0
2018-11-06 13:10:00,42.43,42.44,42.4,42.44,75358.0,29.1459,29.1527,29.1253,29.1527,75358.0
2018-11-06 13:20:00,42.43,42.45,42.39,42.4,82961.0,29.1459,29.1596,29.1184,29.1253,82961.0
2018-11-06 13:30:00,42.4,42.48,42.39,42.48,72200.0,29.1253,29.1802,29.1184,29.1802,72200.0
2018-11-06 13:40:00,42.48,42.48,42.44,42.47,61222.0,29.1802,29.1802,29.1527,29.1733,61222.0
2018-11-06 13:50:00,42.47,42.53,42.47,42.51,83055.0,29.1733,29.2146,29.1733,29.2008,83055.0
2018-11-06 14:00:00,42.51,42.53,42.45,42.51,71498.0,29.2008,29.2146,29.1596,29.2008,71498.0
2018-11-06 14:10:00,42.51,42.56,42.47,42.49,87243.0,29.2008,29.2352,29.1733,29.1871,87243.0
2018-11-06 14:20:00,42.49,42.5,42.42,42.43,114806.0,29.1871,29.194,29.139,29.1459,114806.0
2018-11-06 14:30:00,42.43,42.48,42.4,42.43,138762.0,29.1459,29.1802,29.1253,29.1459,138762.0
2018-11-06 14:40:00,42.43,42.53,42.43,42.52,84731.0,29.1459,29.2146,29.1459,29.2077,84731.0
2018-11-06 14:50:00,42.52,42.56,42.49,42.51,116372.0,29.2077,29.2352,29.1871,29.2008,116372.0
2018-11-06 15:00:00,42.51,42.56,42.49,42.54,93311.0,29.2008,29.2352,29.1871,29.2214,93311.0
2018-11-06 15:10:00,42.54,42.57,42.53,42.55,59965.0,29.2214,29.242,29.2146,29.2283,59965.0
2018-11-06 15:20:00,42.55,42.59,42.53,42.58,81677.0,29.2283,29.2558,29.2146,29.2489,81677.0
2018-11-06 15:30:00,42.59,42.59,42.51,42.52,117812.0,29.2558,29.2558,29.2008,29.2077,117812.0
2018-11-06 15:40:00,42.51,42.59,42.49,42.56,166486.0,29.2008,29.2558,29.1871,29.2352,166486.0
2018-11-06 15:50:00,42.57,42.67,42.56,42.65,230896.0,29.242,29.3107,29.2352,29.297,230896.0
2018-11-07 09:30:00,43.32,43.38,43.2,43.22,549423.0,29.7572,29.7984,29.6748,29.6885,549423.0
2018-11-07 09:40:00,43.22,43.22,43.07,43.15,306763.0,29.6885,29.6885,29.5855,29.6405,306763.0
2018-11-07 09:50:00,43.14,43.17,43.05,43.08,295163.0,29.6336,29.6542,29.5718,29.5924,295163.0
2018-11-07 10:00:00,43.08,43.14,42.98,43.11,231573.0,29.5924,29.6336,29.5237,29.613,231573.0
2018-11-07 10:10:00,43.12,43.24,43.11,43.17,231970.0,29.6198,29.7023,29.613,29.6542,231970.0
2018-11-07 10:20:00,43.18,43.3,43.12,43.25,187964.0,29.6611,29.7435,29.6198,29.7091,187964.0
2018-11-07 10:30:00,43.25,43.28,43.11,43.19,211321.0,29.7091,29.7298,29.613,29.6679,211321.0
2018-11-07 10:40:00,43.18,43.2,43.03,43.05,170606.0,29.6611,29.6748,29.558,29.5718,170606.0
2018-11-07 10:50:00,43.05,43.07,42.9,42.92,200586.0,29.5718,29.5855,29.4687,29.4825,200586.0
2018-11-07 11:00:00,42.92,43.02,42.91,42.97,200268.0,29.4825,29.5512,29.4756,29.5168,200268.0
2018-11-07 11:10:00,42.97,43.05,42.96,43.04,172990.0,29.5168,29.5718,29.5099,29.5649,172990.0
2018-11-07 11:20:00,43.04,43.05,42.9,42.95,186993.0,29.5649,29.5718,29.4687,29.5031,186993.0
2018-11-07 11:30:00,42.95,43.16,42.94,43.16,164470.0,29.5031,29.6473,29.4962,29.6473,164470.0
2018-11-07 11:40:00,43.15,43.16,43.07,43.1,112354.0,29.6405,29.6473,29.5855,29.6061,112354.0
2018-11-07 11:50:00,43.1,43.16,43.07,43.13,134270.0,29.6061,29.6473,29.5855,29.6267,134270.0
2018-11-07 12:00:00,43.12,43.15,43.06,43.06,95675.0,29.6198,29.6405,29.5786,29.5786,95675.0
2018-11-07 12:10:00,43.06,43.07,42.97,42.97,100790.0,29.5786,29.5855,29.5168,29.5168,100790.0
2018-11-07 12:20:00,42.97,43.04,42.96,43.0,77828.0,29.5168,29.5649,29.5099,29.5374,77828.0
2018-11-07 12:30:00,43.01,43.08,43.01,43.01,66077.0,29.5443,29.5924,29.5443,29.5443,66077.0
2018-11-07 12:40:00,43.01,43.03,42.91,42.93,164156.0,29.5443,29.558,29.4756,29.4893,164156.0
2018-11-07 12:50:00,42.94,43.07,42.93,43.06,129026.0,29.4962,29.5855,29.4893,29.5786,129026.0
2018-11-07 13:00:00,43.06,43.09,43.01,43.04,93695.0,29.5786,29.5992,29.5443,29.5649,93695.0
2018-11-07 13:10:00,43.03,43.08,42.97,43.08,76390.0,29.558,29.5924,29.5168,29.5924,76390.0
2018-11-07 13:20:00,43.07,43.08,43.01,43.02,64859.0,29.5855,29.5924,29.5443,29.5512,64859.0
2018-11-07 13:30:00,43.03,43.06,42.94,42.94,92510.0,29.558,29.5786,29.4962,29.4962,92510.0
2018-11-07 13:40:00,42.94,42.97,42.92,42.94,125029.0,29.4962,29.5168,29.4825,29.4962,125029.0
2018-11-07 13:50:00,42.93,42.94,42.89,42.91,125685.0,29.4893,29.4962,29.4619,29.4756,125685.0
2018-11-07 14:00:00,42.91,43.03,42.89,43.03,108596.0,29.4756,29.558,29.4619,29.558,108596.0
2018-11-07 14:10:00,43.03,43.07,43.0,43.05,108365.0,29.558,29.5855,29.5374,29.5718,108365.0
2018-11-07 14:20:00,43.05,43.08,43.01,43.06,89144.0,29.5718,29.5924,29.5443,29.5786,89144.0
2018-11-07 14:30:00,43.06,43.12,43.04,43.05,103484.0,29.5786,29.6198,29.5649,29.5718,103484.0
2018-11-07 14:40:00,43.05,43.06,42.97,42.99,110518.0,29.5718,29.5786,29.5168,29.5305,110518.0
2018-11-07 14:50:00,42.98,43.05,42.98,43.04,128962.0,29.5237,29.5718,29.5237,29.5649,128962.0
2018-11-07 15:00:00,43.03,43.07,43.01,43.02,101231.0,29.558,29.5855,29.5443,29.5512,101231.0
2018-11-07 15:10:00,43.02,43.13,43.02,43.1,153450.0,29.5512,29.6267,29.5512,29.6061,153450.0
2018-11-07 15:20:00,43.1,43.13,43.07,43.12,216333.0,29.6061,29.6267,29.5855,29.6198,216333.0
2018-11-07 15:30:00,43.12,43.13,43.05,43.08,232514.0,29.6198,29.6267,29.5718,29.5924,232514.0
2018-11-07 15:40:00,43.07,43.08,43.02,43.05,260713.0,29.5855,29.5924,29.5512,29.5718,260713.0
2018-11-07 15:50:00,43.05,43.13,43.04,43.11,530990.0,29.5718,29.6267,29.5649,29.613,530990.0
2018-11-08 09:30:00,42.34,42.38,42.13,42.17,615929.0,29.5175,29.5453,29.3711,29.3989,615929.0
2018-11-08 09:40:00,42.17,42.21,42.01,42.04,421535.0,29.3989,29.4268,29.2874,29.3083,421535.0
2018-11-08 09:50:00,42.05,42.05,41.82,41.9,265292.0,29.3153,29.3153,29.1549,29.2107,265292.0
2018-11-08 10:00:00,41.89,41.96,41.84,41.92,260369.0,29.2037,29.2525,29.1689,29.2247,260369.0
2018-11-08 10:10:00,41.92,41.95,41.88,41.95,144516.0,29.2247,29.2456,29.1968,29.2456,144516.0
2018-11-08 10:20:00,41.95,41.98,41.87,41.88,153656.0,29.2456,29.2665,29.1898,29.1968,153656.0
2018-11-08 10:30:00,41.88,41.93,41.81,41.93,210685.0,29.1968,29.2316,29.148,29.2316,210685.0
2018-11-08 10:40:00,41.92,41.92,41.74,41.75,210099.0,29.2247,29.2247,29.0992,29.1061,210099.0
2018-11-08 10:50:00,41.75,41.79,41.71,41.72,194925.0,29.1061,29.134,29.0783,29.0852,194925.0
2018-11-08 11:00:00,41.72,41.75,41.66,41.71,176633.0,29.0852,29.1061,29.0434,29.0783,176633.0
2018-11-08 11:10:00,41.71,41.82,41.7,41.77,228810.0,29.0783,29.1549,29.0713,29.1201,228810.0
2018-11-08 11:20:00,41.77,41.82,41.72,41.72,137127.0,29.1201,29.1549,29.0852,29.0852,137127.0
2018-11-08 11:30:00,41.72,41.8,41.71,41.79,302953.0,29.0852,29.141,29.0783,29.134,302953.0
2018-11-08 11:40:00,41.78,41.79,41.66,41.69,156019.0,29.1271,29.134,29.0434,29.0643,156019.0
2018-11-08 11:50:00,41.69,41.7,41.63,41.67,90498.0,29.0643,29.0713,29.0225,29.0504,90498.0
2018-11-08 12:00:00,41.67,41.68,41.64,41.66,68967.0,29.0504,29.0573,29.0294,29.0434,68967.0
2018-11-08 12:10:00,41.66,41.67,41.61,41.62,107252.0,29.0434,29.0504,29.0085,29.0155,107252.0
2018-11-08 12:20:00,41.62,41.62,41.44,41.46,168740.0,29.0155,29.0155,28.89,28.904,168740.0
2018-11-08 12:30:00,41.45,41.53,41.44,41.48,98730.0,28.897,28.9528,28.89,28.9179,98730.0
2018-11-08 12:40:00,41.47,41.49,41.44,41.46,93822.0,28.9109,28.9249,28.89,28.904,93822.0
2018-11-08 12:50:00,41.45,41.46,41.4,41.4,90174.0,28.897,28.904,28.8621,28.8621,90174.0
2018-11-08 13:00:00,41.41,41.41,41.39,41.41,100987.0,28.8691,28.8691,28.8552,28.8691,100987.0
2018-11-08 13:10:00,41.41,41.43,41.39,41.42,107096.0,28.8691,28.883,28.8552,28.8761,107096.0
2018-11-08 13:20:00,41.42,41.47,41.36,41.45,107466.0,28.8761,28.9109,28.8342,28.897,107466.0
2018-11-08 13:30:00,41.45,41.48,41.4,41.44,86121.0,28.897,28.9179,28.8621,28.89,86121.0
2018-11-08 13:40:00,41.43,41.44,41.38,41.43,81552.0,28.883,28.89,28.8482,28.883,81552.0
2018-11-08 13:50:00,41.43,41.49,41.38,41.48,67694.0,28.883,28.9249,28.8482,28.9179,67694.0
2018-11-08 14:00:00,41.48,41.51,41.35,41.43,153350.0,28.9179,28.9388,28.8273,28.883,153350.0
2018-11-08 14:10:00,41.43,41.44,41.32,41.32,110994.0,28.883,28.89,28.8064,28.8064,110994.0
2018-11-08 14:20:00,41.33,41.38,41.28,41.29,88225.0,28.8133,28.8482,28.7785,28.7854,88225.0
2018-11-08 14:30:00,41.28,41.28,41.2,41.2,153624.0,28.7785,28.7785,28.7227,28.7227,153624.0
2018-11-08 14:40:00,41.2,41.22,41.15,41.21,153166.0,28.7227,28.7366,28.6878,28.7297,153166.0
2018-11-08 14:50:00,41.2,41.25,41.18,41.2,103703.0,28.7227,28.7576,28.7088,28.7227,103703.0
2018-11-08 15:00:00,41.19,41.23,41.15,41.23,142511.0,28.7157,28.7436,28.6878,28.7436,142511.0
2018-11-08 15:10:00,41.23,41.29,41.22,41.22,102504.0,28.7436,28.7854,28.7366,28.7366,102504.0
2018-11-08 15:20:00,41.22,41.24,41.14,41.14,155002.0,28.7366,28.7506,28.6809,28.6809,155002.0
2018-11-08 15:30:00,41.14,41.18,41.1,41.13,195401.0,28.6809,28.7088,28.653,28.6739,195401.0
2018-11-08 15:40:00,41.13,41.24,41.12,41.23,290537.0,28.6739,28.7506,28.6669,28.7436,290537.0
2018-11-08 15:50:00,41.23,41.27,41.21,41.26,407022.0,28.7436,28.7715,28.7297,28.7645,407022.0
2018-11-09 09:30:00,40.66,40.75,40.59,40.64,553850.0,28.3462,28.409,28.2974,28.3323,553850.0
2018-11-09 09:40:00,40.65,40.75,40.61,40.75,253222.0,28.3393,28.409,28.3114,28.409,253222.0
2018-11-09 09:50:00,40.75,40.77,40.68,40.75,195428.0,28.409,28.4229,28.3602,28.409,195428.0
2018-11-09 10:00:00,40.74,40.81,40.67,40.68,172121.0,28.402,28.4508,28.3532,28.3602,172121.0
2018-11-09 10:10:00,40.68,40.72,40.65,40.66,253484.0,28.3602,28.3881,28.3393,28.3462,253484.0
2018-11-09 10:20:00,40.67,40.87,40.67,40.87,208768.0,28.3532,28.4926,28.3532,28.4926,208768.0
2018-11-09 10:30:00,40.87,41.08,40.82,41.05,301506.0,28.4926,28.639,28.4578,28.6181,301506.0
2018-11-09 10:40:00,41.05,41.09,40.94,41.05,319527.0,28.6181,28.646,28.5414,28.6181,319527.0
2018-11-09 10:50:00,41.04,41.1,40.98,41.02,187985.0,28.6112,28.653,28.5693,28.5972,187985.0
2018-11-09 11:00:00,41.03,41.08,40.89,40.92,197377.0,28.6042,28.639,28.5066,28.5275,197377.0
2018-11-09 11:10:00,40.92,41.18,40.91,41.15,255449.0,28.5275,28.7088,28.5205,28.6878,255449.0
2018-11-09 11:20:00,41.16,41.17,41.05,41.07,246930.0,28.6948,28.7018,28.6181,28.6321,246930.0
2018-11-09 11:30:00,41.07,41.13,41.03,41.12,232631.0,28.6321,28.6739,28.6042,28.6669,232631.0
2018-11-09 11:40:00,41.12,41.12,41.05,41.07,106595.0,28.6669,28.6669,28.6181,28.6321,106595.0
2018-11-09 11:50:00,41.06,41.07,40.92,40.93,136292.0,28.6251,28.6321,28.5275,28.5345,136292.0
2018-11-09 12:00:00,40.93,40.98,40.89,40.93,69855.0,28.5345,28.5693,28.5066,28.5345,69855.0
2018-11-09 12:10:00,40.92,40.96,40.86,40.91,191315.0,28.5275,28.5554,28.4857,28.5205,191315.0
2018-11-09 12:20:00,40.91,41.0,40.9,41.0,98598.0,28.5205,28.5833,28.5136,28.5833,98598.0
2018-11-09 12:30:00,41.0,41.09,40.98,41.09,150840.0,28.5833,28.646,28.5693,28.646,150840.0
2018-11-09 12:40:00,41.09,41.09,41.02,41.02,70913.0,28.646,28.646,28.5972,28.5972,70913.0
2018-11-09 12:50:00,41.01,41.01,40.97,40.97,45419.0,28.5902,28.5902,28.5624,28.5624,45419.0
2018-11-09 13:00:00,40.98,41.0,40.95,40.98,41304.0,28.5693,28.5833,28.5484,28.5693,41304.0
2018-11-09 13:10:00,40.99,40.99,40.93,40.94,40699.0,28.5763,28.5763,28.5345,28.5414,40699.0
2018-11-09 13:20:00,40.93,40.96,40.92,40.95,32997.0,28.5345,28.5554,28.5275,28.5484,32997.0
2018-11-09 13:30:00,40.94,40.95,40.87,40.88,59024.0,28.5414,28.5484,28.4926,28.4996,59024.0
2018-11-09 13:40:00,40.88,40.96,40.86,40.89,57487.0,28.4996,28.5554,28.4857,28.5066,57487.0
2018-11-09 13:50:00,40.89,41.0,40.88,41.0,129226.0,28.5066,28.5833,28.4996,28.5833,129226.0
2018-11-09 14:00:00,41.0,41.06,40.97,40.99,96434.0,28.5833,28.6251,28.5624,28.5763,96434.0
2018-11-09 14:10:00,40.98,40.99,40.9,40.93,90419.0,28.5693,28.5763,28.5136,28.5345,90419.0
2018-11-09 14:20:00,40.93,40.94,40.89,40.9,70327.0,28.5345,28.5414,28.5066,28.5136,70327.0
2018-11-09 14:30:00,40.89,41.03,40.89,41.03,155908.0,28.5066,28.6042,28.5066,28.6042,155908.0
2018-11-09 14:40:00,41.03,41.09,40.98,41.03,119749.0,28.6042,28.646,28.5693,28.6042,119749.0
2018-11-09 14:50:00,41.03,41.15,41.03,41.13,112179.0,28.6042,28.6878,28.6042,28.6739,112179.0
2018-11-09 15:00:00,41.13,41.15,41.09,41.15,167345.0,28.6739,28.6878,28.646,28.6878,167345.0
2018-11-09 15:10:00,41.15,41.24,41.12,41.2,157312.0,28.6878,28.7506,28.6669,28.7227,157312.0
2018-11-09 15:20:00,41.2,41.27,41.17,41.23,109550.0,28.7227,28.7715,28.7018,28.7436,109550.0
2018-11-09 15:30:00,41.24,41.3,41.22,41.25,191891.0,28.7506,28.7924,28.7366,28.7576,191891.0
2018-11-09 15:40:00,41.25,41.29,41.16,41.17,170172.0,28.7576,28.7854,28.6948,28.7018,170172.0
2018-11-09 15:50:00,41.17,41.28,41.16,41.23,452158.0,28.7018,28.7785,28.6948,28.7436,452158.0
2018-11-12 09:30:00,41.68,41.73,41.56,41.6,490797.0,29.0573,29.0922,28.9737,29.0016,490797.0
2018-11-12 09:40:00,41.6,41.62,41.5,41.53,183414.0,29.0016,29.0155,28.9318,28.9528,183414.0
2018-11-12 09:50:00,41.53,41.54,41.45,41.48,203258.0,28.9528,28.9597,28.897,28.9179,203258.0
2018-11-12 10:00:00,41.47,41.49,41.37,41.47,150065.0,28.9109,28.9249,28.8412,28.9109,150065.0
2018-11-12 10:10:00,41.46,41.53,41.43,41.51,127458.0,28.904,28.9528,28.883,28.9388,127458.0
2018-11-12 10:20:00,41.5,41.55,41.46,41.51,152959.0,28.9318,28.9667,28.904,28.9388,152959.0
2018-11-12 10:30:00,41.5,41.56,41.44,41.45,87842.0,28.9318,28.9737,28.89,28.897,87842.0
2018-11-12 10:40:00,41.46,41.46,41.36,41.38,141289.0,28.904,28.904,28.8342,28.8482,141289.0
2018-11-12 10:50:00,41.38,41.38,41.25,41.25,133811.0,28.8482,28.8482,28.7576,28.7576,133811.0
2018-11-12 11:00:00,41.26,41.28,41.21,41.27,92006.0,28.7645,28.7785,28.7297,28.7715,92006.0
2018-11-12 11:10:00,41.27,41.27,41.09,41.12,141076.0,28.7715,28.7715,28.646,28.6669,141076.0
2018-11-12 11:20:00,41.12,41.14,41.07,41.08,72570.0,28.6669,28.6809,28.6321,28.639,72570.0
2018-11-12 11:30:00,41.08,41.08,40.95,40.96,247142.0,28.639,28.639,28.5484,28.5554,247142.0
2018-11-12 11:40:00,40.95,41.04,40.95,41.0,94057.0,28.5484,28.6112,28.5484,28.5833,94057.0
2018-11-12 11:50:00,41.0,41.08,40.96,41.06,83249.0,28.5833,28.639,28.5554,28.6251,83249.0
2018-11-12 12:00:00,41.06,41.14,41.01,41.11,53341.0,28.6251,28.6809,28.5902,28.66,53341.0
2018-11-12 12:10:00,41.11,41.12,41.08,41.11,47921.0,28.66,28.6669,28.639,28.66,47921.0
2018-11-12 12:20:00,41.11,41.15,41.09,41.1,43414.0,28.66,28.6878,28.646,28.653,43414.0
2018-11-12 12:30:00,41.09,41.1,41.03,41.07,43279.0,28.646,28.653,28.6042,28.6321,43279.0
2018-11-12 12:40:00,41.07,41.14,41.06,41.09,67564.0,28.6321,28.6809,28.6251,28.646,67564.0
2018-11-12 12:50:00,41.09,41.1,41.03,41.06,33056.0,28.646,28.653,28.6042,28.6251,33056.0
2018-11-12 13:00:00,41.07,41.07,41.0,41.0,71097.0,28.6321,28.6321,28.5833,28.5833,71097.0
2018-11-12 13:10:00,41.0,41.09,40.99,41.07,112798.0,28.5833,28.646,28.5763,28.6321,112798.0
2018-11-12 13:20:00,41.08,41.15,41.04,41.12,209506.0,28.639,28.6878,28.6112,28.6669,209506.0
2018-11-12 13:30:00,41.13,41.17,41.1,41.1,50591.0,28.6739,28.7018,28.653,28.653,50591.0
2018-11-12 13:40:00,41.1,41.15,41.08,41.14,124350.0,28.653,28.6878,28.639,28.6809,124350.0
2018-11-12 13:50:00,41.14,41.22,41.13,41.14,65220.0,28.6809,28.7366,28.6739,28.6809,65220.0
2018-11-12 14:00:00,41.13,41.22,41.12,41.19,64268.0,28.6739,28.7366,28.6669,28.7157,64268.0
2018-11-12 14:10:00,41.2,41.26,41.18,41.22,63754.0,28.7227,28.7645,28.7088,28.7366,63754.0
2018-11-12 14:20:00,41.22,41.22,41.14,41.15,56836.0,28.7366,28.7366,28.6809,28.6878,56836.0
2018-11-12 14:30:00,41.15,41.19,41.13,41.16,81145.0,28.6878,28.7157,28.6739,28.6948,81145.0
2018-11-12 14:40:00,41.15,41.23,41.14,41.21,93634.0,28.6878,28.7436,28.6809,28.7297,93634.0
2018-11-12 14:50:00,41.21,41.22,41.08,41.08,85279.0,28.7297,28.7366,28.639,28.639,85279.0
2018-11-12 15:00:00,41.08,41.11,41.0,41.02,104128.0,28.639,28.66,28.5833,28.5972,104128.0
2018-11-12 15:10:00,41.02,41.04,40.93,41.01,259741.0,28.5972,28.6112,28.5345,28.5902,259741.0
2018-11-12 15:20:00,41.01,41.01,40.92,40.93,152808.0,28.5902,28.5902,28.5275,28.5345,152808.0
2018-11-12 15:30:00,40.93,40.93,40.79,40.88,236075.0,28.5345,28.5345,28.4369,28.4996,236075.0
2018-11-12 15:40:00,40.88,40.99,40.85,40.9,435691.0,28.4996,28.5763,28.4787,28.5136,435691.0
2018-11-12 15:50:00,40.91,40.91,40.81,40.86,443877.0,28.5205,28.5205,28.4508,28.4857,443877.0
2018-11-13 09:30:00,40.1,40.28,40.01,40.25,736189.0,27.9558,28.0813,27.8931,28.0604,736189.0
2018-11-13 09:40:00,40.24,40.44,40.15,40.37,718952.0,28.0534,28.1929,27.9907,28.1441,718952.0
2018-11-13 09:50:00,40.36,40.37,40.18,40.23,275668.0,28.1371,28.1441,28.0116,28.0465,275668.0
2018-11-13 10:00:00,40.25,40.25,39.97,40.03,541414.0,28.0604,28.0604,27.8652,27.907,541414.0
2018-11-13 10:10:00,40.03,40.08,39.95,39.97,397438.0,27.907,27.9419,27.8513,27.8652,397438.0
2018-11-13 10:20:00,39.96,39.97,39.7,39.7,562358.0,27.8582,27.8652,27.677,27.677,562358.0
2018-11-13 10:30:00,39.7,39.96,39.69,39.92,335689.0,27.677,27.8582,27.67,27.8303,335689.0
2018-11-13 10:40:00,39.92,40.11,39.84,40.07,273551.0,27.8303,27.9628,27.7746,27.9349,273551.0
2018-11-13 10:50:00,40.08,40.24,40.03,40.23,220543.0,27.9419,28.0534,27.907,28.0465,220543.0
2018-11-13 11:00:00,40.22,40.42,40.22,40.37,299054.0,28.0395,28.1789,28.0395,28.1441,299054.0
2018-11-13 11:10:00,40.38,40.53,40.35,40.52,193116.0,28.151,28.2556,28.1301,28.2486,193116.0
2018-11-13 11:20:00,40.51,40.52,40.41,40.42,230622.0,28.2417,28.2486,28.172,28.1789,230622.0
2018-11-13 11:30:00,40.42,40.53,40.42,40.48,177243.0,28.1789,28.2556,28.1789,28.2208,177243.0
2018-11-13 11:40:00,40.47,40.58,40.42,40.57,265604.0,28.2138,28.2905,28.1789,28.2835,265604.0
2018-11-13 11:50:00,40.58,40.63,40.55,40.55,132190.0,28.2905,28.3253,28.2696,28.2696,132190.0
2018-11-13 12:00:00,40.56,40.62,40.45,40.49,104344.0,28.2765,28.3184,28.1998,28.2277,104344.0
2018-11-13 12:10:00,40.49,40.53,40.45,40.48,83977.0,28.2277,28.2556,28.1998,28.2208,83977.0
2018-11-13 12:20:00,40.48,40.55,40.47,40.54,55277.0,28.2208,28.2696,28.2138,28.2626,55277.0
2018-11-13 12:30:00,40.54,40.55,40.37,40.41,98695.0,28.2626,28.2696,28.1441,28.172,98695.0
2018-11-13 12:40:00,40.42,40.42,40.32,40.36,78234.0,28.1789,28.1789,28.1092,28.1371,78234.0
2018-11-13 12:50:00,40.36,40.4,40.32,40.33,55729.0,28.1371,28.165,28.1092,28.1162,55729.0
2018-11-13 13:00:00,40.33,40.36,40.19,40.19,84016.0,28.1162,28.1371,28.0186,28.0186,84016.0
2018-11-13 13:10:00,40.2,40.26,40.15,40.18,119194.0,28.0255,28.0674,27.9907,28.0116,119194.0
2018-11-13 13:20:00,40.19,40.25,40.14,40.15,149645.0,28.0186,28.0604,27.9837,27.9907,149645.0
2018-11-13 13:30:00,40.14,40.22,40.12,40.17,162388.0,27.9837,28.0395,27.9698,28.0046,162388.0
2018-11-13 13:40:00,40.17,40.19,40.03,40.03,163212.0,28.0046,28.0186,27.907,27.907,163212.0
2018-11-13 13:50:00,40.03,40.11,40.02,40.02,148527.0,27.907,27.9628,27.9001,27.9001,148527.0
2018-11-13 14:00:00,40.02,40.06,40.0,40.04,110376.0,27.9001,27.9279,27.8861,27.914,110376.0
2018-11-13 14:10:00,40.04,40.04,39.88,39.91,157687.0,27.914,27.914,27.8025,27.8234,157687.0
2018-11-13 14:20:00,39.91,39.99,39.84,39.91,147190.0,27.8234,27.8791,27.7746,27.8234,147190.0
2018-11-13 14:30:00,39.9,39.96,39.87,39.88,155949.0,27.8164,27.8582,27.7955,27.8025,155949.0
2018-11-13 14:40:00,39.87,39.89,39.8,39.86,147298.0,27.7955,27.8094,27.7467,27.7885,147298.0
2018-11-13 14:50:00,39.86,39.91,39.83,39.86,123095.0,27.7885,27.8234,27.7676,27.7885,123095.0
2018-11-13 15:00:00,39.85,39.96,39.85,39.92,154007.0,27.7815,27.8582,27.7815,27.8303,154007.0
2018-11-13 15:10:00,39.92,39.92,39.8,39.83,187048.0,27.8303,27.8303,27.7467,27.7676,187048.0
2018-11-13 15:20:00,39.84,39.9,39.8,39.83,190700.0,27.7746,27.8164,27.7467,27.7676,190700.0
2018-11-13 15:30:00,39.82,39.85,39.75,39.83,359418.0,27.7606,27.7815,27.7118,27.7676,359418.0
2018-11-13 15:40:00,39.83,39.86,39.79,39.86,347484.0,27.7676,27.7885,27.7397,27.7885,347484.0
2018-11-13 15:50:00,39.86,39.95,39.8,39.8,957369.0,27.7885,27.8513,27.7467,27.7467,957369.0
2018-11-14 09:30:00,40.55,40.67,40.43,40.47,732854.0,28.2696,28.3532,28.1859,28.2138,732854.0
2018-11-14 09:40:00,40.48,40.69,40.47,40.51,254383.0,28.2208,28.3672,28.2138,28.2417,254383.0
2018-11-14 09:50:00,40.51,40.58,40.45,40.53,454366.0,28.2417,28.2905,28.1998,28.2556,454366.0
2018-11-14 10:00:00,40.53,40.62,40.39,40.51,262801.0,28.2556,28.3184,28.158,28.2417,262801.0
2018-11-14 10:10:00,40.5,40.54,40.45,40.49,192076.0,28.2347,28.2626,28.1998,28.2277,192076.0
2018-11-14 10:20:00,40.49,40.49,40.4,40.46,181895.0,28.2277,28.2277,28.165,28.2068,181895.0
2018-11-14 10:30:00,40.46,40.58,40.45,40.56,170902.0,28.2068,28.2905,28.1998,28.2765,170902.0
2018-11-14 10:40:00,40.55,40.57,40.46,40.5,164931.0,28.2696,28.2835,28.2068,28.2347,164931.0
2018-11-14 10:50:00,40.51,40.52,40.4,40.43,224545.0,28.2417,28.2486,28.165,28.1859,224545.0
2018-11-14 11:00:00,40.44,40.49,40.42,40.44,264194.0,28.1929,28.2277,28.1789,28.1929,264194.0
2018-11-14 11:10:00,40.44,40.49,40.4,40.42,150597.0,28.1929,28.2277,28.165,28.1789,150597.0
2018-11-14 11:20:00,40.42,40.46,40.39,40.44,205529.0,28.1789,28.2068,28.158,28.1929,205529.0
2018-11-14 11:30:00,40.43,40.44,40.27,40.27,269296.0,28.1859,28.1929,28.0744,28.0744,269296.0
2018-11-14 11:40:00,40.27,40.3,40.19,40.3,146497.0,28.0744,28.0953,28.0186,28.0953,146497.0
2018-11-14 11:50:00,40.3,40.45,40.28,40.42,110077.0,28.0953,28.1998,28.0813,28.1789,110077.0
2018-11-14 12:00:00,40.43,40.5,40.4,40.47,157271.0,28.1859,28.2347,28.165,28.2138,157271.0
2018-11-14 12:10:00,40.46,40.48,40.4,40.46,100547.0,28.2068,28.2208,28.165,28.2068,100547.0
2018-11-14 12:20:00,40.47,40.52,40.43,40.46,79957.0,28.2138,28.2486,28.1859,28.2068,79957.0
2018-11-14 12:30:00,40.45,40.47,40.29,40.33,114772.0,28.1998,28.2138,28.0883,28.1162,114772.0
2018-11-14 12:40:00,40.33,40.34,40.24,40.32,173995.0,28.1162,28.1232,28.0534,28.1092,173995.0
2018-11-14 12:50:00,40.32,40.41,40.28,40.34,120947.0,28.1092,28.172,28.0813,28.1232,120947.0
2018-11-14 13:00:00,40.34,40.38,40.29,40.3,156891.0,28.1232,28.151,28.0883,28.0953,156891.0
2018-11-14 13:10:00,40.3,40.31,40.18,40.29,127499.0,28.0953,28.1022,28.0116,28.0883,127499.0
2018-11-14 13:20:00,40.27,40.28,40.16,40.18,80370.0,28.0744,28.0813,27.9977,28.0116,80370.0
2018-11-14 13:30:00,40.17,40.19,40.1,40.16,89248.0,28.0046,28.0186,27.9558,27.9977,89248.0
2018-11-14 13:40:00,40.16,40.17,40.04,40.06,102917.0,27.9977,28.0046,27.914,27.9279,102917.0
2018-11-14 13:50:00,40.05,40.2,40.04,40.2,131440.0,27.921,28.0255,27.914,28.0255,131440.0
2018-11-14 14:00:00,40.19,40.19,40.01,40.05,92684.0,28.0186,28.0186,27.8931,27.921,92684.0
2018-11-14 14:10:00,40.04,40.29,40.04,40.23,131536.0,27.914,28.0883,27.914,28.0465,131536.0
2018-11-14 14:20:00,40.24,40.3,40.1,40.1,93629.0,28.0534,28.0953,27.9558,27.9558,93629.0
2018-11-14 14:30:00,40.1,40.21,40.07,40.17,87653.0,27.9558,28.0325,27.9349,28.0046,87653.0
2018-11-14 14:40:00,40.18,40.21,40.13,40.19,70359.0,28.0116,28.0325,27.9767,28.0186,70359.0
2018-11-14 14:50:00,40.19,40.37,40.17,40.37,95004.0,28.0186,28.1441,28.0046,28.1441,95004.0
2018-11-14 15:00:00,40.37,40.51,40.35,40.48,147966.0,28.1441,28.2417,28.1301,28.2208,147966.0
2018-11-14 15:10:00,40.47,40.53,40.45,40.51,95437.0,28.2138,28.2556,28.1998,28.2417,95437.0
2018-11-14 15:20:00,40.51,40.51,40.44,40.48,72045.0,28.2417,28.2417,28.1929,28.2208,72045.0
2018-11-14 15:30:00,40.48,40.48,40.4,40.42,152639.0,28.2208,28.2208,28.165,28.1789,152639.0
2018-11-14 15:40:00,40.42,40.44,40.37,40.39,158360.0,28.1789,28.1929,28.1441,28.158,158360.0
2018-11-14 15:50:00,40.39,40.4,40.28,40.32,228081.0,28.158,28.165,28.0813,28.1092,228081.0
2018-11-15 09:30:00,40.17,40.27,39.99,40.23,392509.0,28.0046,28.0744,27.8791,28.0465,392509.0
2018-11-15 09:40:00,40.25,40.31,40.15,40.31,163383.0,28.0604,28.1022,27.9907,28.1022,163383.0
2018-11-15 09:50:00,40.29,40.34,40.18,40.26,191159.0,28.0883,28.1232,28.0116,28.0674,191159.0
2018-11-15 10:00:00,40.26,40.36,40.25,40.33,227943.0,28.0674,28.1371,28.0604,28.1162,227943.0
2018-11-15 10:10:00,40.33,40.43,40.3,40.4,162973.0,28.1162,28.1859,28.0953,28.165,162973.0
2018-11-15 10:20:00,40.41,40.45,40.35,40.43,140516.0,28.172,28.1998,28.1301,28.1859,140516.0
2018-11-15 10:30:00,40.43,40.44,40.18,40.21,165505.0,28.1859,28.1929,28.0116,28.0325,165505.0
2018-11-15 10:40:00,40.2,40.37,40.18,40.36,158032.0,28.0255,28.1441,28.0116,28.1371,158032.0
2018-11-15 10:50:00,40.36,40.43,40.35,40.41,267740.0,28.1371,28.1859,28.1301,28.172,267740.0
2018-11-15 11:00:00,40.4,40.51,40.25,40.45,203977.0,28.165,28.2417,28.0604,28.1998,203977.0
2018-11-15 11:10:00,40.44,40.5,40.4,40.5,139499.0,28.1929,28.2347,28.165,28.2347,139499.0
2018-11-15 11:20:00,40.5,40.72,40.5,40.71,342909.0,28.2347,28.3881,28.2347,28.3811,342909.0
2018-11-15 11:30:00,40.71,40.79,40.67,40.73,226384.0,28.3811,28.4369,28.3532,28.395,226384.0
2018-11-15 11:40:00,40.72,40.85,40.71,40.78,110476.0,28.3881,28.4787,28.3811,28.4299,110476.0
2018-11-15 11:50:00,40.77,40.84,40.7,40.71,159895.0,28.4229,28.4717,28.3741,28.3811,159895.0
2018-11-15 12:00:00,40.72,40.86,40.7,40.7,113258.0,28.3881,28.4857,28.3741,28.3741,113258.0
2018-11-15 12:10:00,40.7,40.8,40.7,40.74,68805.0,28.3741,28.4438,28.3741,28.402,68805.0
2018-11-15 12:20:00,40.74,40.81,40.7,40.8,86461.0,28.402,28.4508,28.3741,28.4438,86461.0
2018-11-15 12:30:00,40.8,40.83,40.75,40.82,93285.0,28.4438,28.4648,28.409,28.4578,93285.0
2018-11-15 12:40:00,40.82,40.82,40.72,40.74,76545.0,28.4578,28.4578,28.3881,28.402,76545.0
2018-11-15 12:50:00,40.74,40.76,40.68,40.69,73676.0,28.402,28.416,28.3602,28.3672,73676.0
2018-11-15 13:00:00,40.69,40.72,40.64,40.67,60525.0,28.3672,28.3881,28.3323,28.3532,60525.0
2018-11-15 13:10:00,40.66,40.83,40.65,40.8,111128.0,28.3462,28.4648,28.3393,28.4438,111128.0
2018-11-15 13:20:00,40.8,40.96,40.79,40.93,166611.0,28.4438,28.5554,28.4369,28.5345,166611.0
2018-11-15 13:30:00,40.94,41.02,40.93,40.95,143026.0,28.5414,28.5972,28.5345,28.5484,143026.0
2018-11-15 13:40:00,40.95,41.01,40.84,40.84,94525.0,28.5484,28.5902,28.4717,28.4717,94525.0
2018-11-15 13:50:00,40.86,40.99,40.84,40.97,144107.0,28.4857,28.5763,28.4717,28.5624,144107.0
2018-11-15 14:00:00,40.97,41.0,40.9,40.91,129573.0,28.5624,28.5833,28.5136,28.5205,129573.0
2018-11-15 14:10:00,40.9,40.94,40.87,40.9,87195.0,28.5136,28.5414,28.4926,28.5136,87195.0
2018-11-15 14:20:00,40.9,41.01,40.86,40.99,102483.0,28.5136,28.5902,28.4857,28.5763,102483.0
2018-11-15 14:30:00,40.99,41.08,40.99,41.02,107192.0,28.5763,28.639,28.5763,28.5972,107192.0
2018-11-15 14:40:00,41.02,41.08,41.01,41.06,103301.0,28.5972,28.639,28.5902,28.6251,103301.0
2018-11-15 14:50:00,41.04,41.12,40.98,41.07,111516.0,28.6112,28.6669,28.5693,28.6321,111516.0
2018-11-15 15:00:00,41.07,41.08,40.84,41.01,252176.0,28.6321,28.639,28.4717,28.5902,252176.0
2018-11-15 15:10:00,41.02,41.14,41.01,41.07,169912.0,28.5972,28.6809,28.5902,28.6321,169912.0
2018-11-15 15:20:00,41.07,41.13,40.99,41.08,163650.0,28.6321,28.6739,28.5763,28.639,163650.0
2018-11-15 15:30:00,41.08,41.18,41.08,41.14,178640.0,28.639,28.7088,28.639,28.6809,178640.0
2018-11-15 15:40:00,41.13,41.18,41.03,41.08,229855.0,28.6739,28.7088,28.6042,28.639,229855.0
2018-11-15 15:50:00,41.08,41.16,41.07,41.16,305863.0,28.639,28.6948,28.6321,28.6948,305863.0
2018-11-16 09:30:00,40.93,41.06,40.81,40.81,380311.0,28.5345,28.6251,28.4508,28.4508,380311.0
2018-11-16 09:40:00,40.82,41.01,40.8,40.95,177047.0,28.4578,28.5902,28.4438,28.5484,177047.0
2018-11-16 09:50:00,40.93,40.97,40.86,40.96,204236.0,28.5345,28.5624,28.4857,28.5554,204236.0
2018-11-16 10:00:00,40.96,41.11,40.94,41.01,245654.0,28.5554,28.66,28.5414,28.5902,245654.0
2018-11-16 10:10:00,41.01,41.09,40.96,41.07,133397.0,28.5902,28.646,28.5554,28.6321,133397.0
2018-11-16 10:20:00,41.07,41.1,41.02,41.07,120719.0,28.6321,28.653,28.5972,28.6321,120719.0
2018-11-16 10:30:00,41.07,41.16,41.05,41.06,115885.0,28.6321,28.6948,28.6181,28.6251,115885.0
2018-11-16 10:40:00,41.06,41.1,41.03,41.05,175656.0,28.6251,28.653,28.6042,28.6181,175656.0
2018-11-16 10:50:00,41.05,41.08,41.0,41.01,169118.0,28.6181,28.639,28.5833,28.5902,169118.0
2018-11-16 11:00:00,41.01,41.09,40.99,41.08,125878.0,28.5902,28.646,28.5763,28.639,125878.0
2018-11-16 11:10:00,41.07,41.11,40.97,41.03,115529.0,28.6321,28.66,28.5624,28.6042,115529.0
2018-11-16 11:20:00,41.02,41.03,40.89,40.9,264091.0,28.5972,28.6042,28.5066,28.5136,264091.0
2018-11-16 11:30:00,40.9,40.91,40.75,40.77,213047.0,28.5136,28.5205,28.409,28.4229,213047.0
2018-11-16 11:40:00,40.77,40.84,40.74,40.79,85710.0,28.4229,28.4717,28.402,28.4369,85710.0
2018-11-16 11:50:00,40.79,40.88,40.78,40.82,95603.0,28.4369,28.4996,28.4299,28.4578,95603.0
2018-11-16 12:00:00,40.82,40.86,40.79,40.83,110795.0,28.4578,28.4857,28.4369,28.4648,110795.0
2018-11-16 12:10:00,40.83,40.87,40.78,40.82,98717.0,28.4648,28.4926,28.4299,28.4578,98717.0
2018-11-16 12:20:00,40.82,40.83,40.67,40.67,109033.0,28.4578,28.4648,28.3532,28.3532,109033.0
2018-11-16 12:30:00,40.67,40.85,40.55,40.74,385433.0,28.3532,28.4787,28.2696,28.402,385433.0
2018-11-16 12:40:00,40.73,40.88,40.73,40.84,139900.0,28.395,28.4996,28.395,28.4717,139900.0
2018-11-16 12:50:00,40.84,40.85,40.8,40.85,67400.0,28.4717,28.4787,28.4438,28.4787,67400.0
2018-11-16 13:00:00,40.85,40.88,40.75,40.79,113058.0,28.4787,28.4996,28.409,28.4369,113058.0
2018-11-16 13:10:00,40.79,40.83,40.78,40.83,48608.0,28.4369,28.4648,28.4299,28.4648,48608.0
2018-11-16 13:20:00,40.82,40.82,40.73,40.74,86811.0,28.4578,28.4578,28.395,28.402,86811.0
2018-11-16 13:30:00,40.75,40.75,40.68,40.75,83438.0,28.409,28.409,28.3602,28.409,83438.0
2018-11-16 13:40:00,40.74,40.77,40.7,40.76,72150.0,28.402,28.4229,28.3741,28.416,72150.0
2018-11-16 13:50:00,40.75,40.77,40.7,40.71,77221.0,28.409,28.4229,28.3741,28.3811,77221.0
2018-11-16 14:00:00,40.71,40.75,40.69,40.72,65647.0,28.3811,28.409,28.3672,28.3881,65647.0
2018-11-16 14:10:00,40.72,40.75,40.68,40.73,90869.0,28.3881,28.409,28.3602,28.395,90869.0
2018-11-16 14:20:00,40.73,40.73,40.66,40.72,87817.0,28.395,28.395,28.3462,28.3881,87817.0
2018-11-16 14:30:00,40.71,40.75,40.71,40.73,67401.0,28.3811,28.409,28.3811,28.395,67401.0
2018-11-16 14:40:00,40.72,40.83,40.69,40.83,133448.0,28.3881,28.4648,28.3672,28.4648,133448.0
2018-11-16 14:50:00,40.83,40.86,40.77,40.8,66837.0,28.4648,28.4857,28.4229,28.4438,66837.0
2018-11-16 15:00:00,40.79,40.84,40.74,40.75,133122.0,28.4369,28.4717,28.402,28.409,133122.0
2018-11-16 15:10:00,40.75,40.87,40.73,40.86,89488.0,28.409,28.4926,28.395,28.4857,89488.0
2018-11-16 15:20:00,40.87,40.9,40.85,40.86,80226.0,28.4926,28.5136,28.4787,28.4857,80226.0
2018-11-16 15:30:00,40.86,40.9,40.84,40.86,184788.0,28.4857,28.5136,28.4717,28.4857,184788.0
2018-11-16 15:40:00,40.87,40.9,40.81,40.81,259338.0,28.4926,28.5136,28.4508,28.4508,259338.0
2018-11-16 15:50:00,40.81,40.85,40.76,40.85,396055.0,28.4508,28.4787,28.416,28.4787,396055.0
2018-11-19 09:30:00,40.8,40.87,40.77,40.84,365637.0,28.4438,28.4926,28.4229,28.4717,365637.0
2018-11-19 09:40:00,40.84,40.88,40.77,40.8,209876.0,28.4717,28.4996,28.4229,28.4438,209876.0
2018-11-19 09:50:00,40.81,40.82,40.68,40.73,208978.0,28.4508,28.4578,28.3602,28.395,208978.0
2018-11-19 10:00:00,40.73,40.73,40.61,40.66,168788.0,28.395,28.395,28.3114,28.3462,168788.0
2018-11-19 10:10:00,40.66,40.87,40.63,40.85,236012.0,28.3462,28.4926,28.3253,28.4787,236012.0
2018-11-19 10:20:00,40.85,40.87,40.78,40.84,203368.0,28.4787,28.4926,28.4299,28.4717,203368.0
2018-11-19 10:30:00,40.84,40.86,40.73,40.79,325614.0,28.4717,28.4857,28.395,28.4369,325614.0
2018-11-19 10:40:00,40.79,40.94,40.79,40.93,203223.0,28.4369,28.5414,28.4369,28.5345,203223.0
2018-11-19 10:50:00,40.93,40.97,40.91,40.93,139896.0,28.5345,28.5624,28.5205,28.5345,139896.0
2018-11-19 11:00:00,40.93,40.96,40.84,40.9,162316.0,28.5345,28.5554,28.4717,28.5136,162316.0
2018-11-19 11:10:00,40.89,40.94,40.81,40.82,172061.0,28.5066,28.5414,28.4508,28.4578,172061.0
2018-11-19 11:20:00,40.82,40.85,40.71,40.78,185720.0,28.4578,28.4787,28.3811,28.4299,185720.0
2018-11-19 11:30:00,40.77,40.78,40.7,40.71,177779.0,28.4229,28.4299,28.3741,28.3811,177779.0
2018-11-19 11:40:00,40.7,40.71,40.62,40.65,101426.0,28.3741,28.3811,28.3184,28.3393,101426.0
2018-11-19 11:50:00,40.65,40.68,40.58,40.63,111047.0,28.3393,28.3602,28.2905,28.3253,111047.0
2018-11-19 12:00:00,40.63,40.68,40.56,40.6,140624.0,28.3253,28.3602,28.2765,28.3044,140624.0
2018-11-19 12:10:00,40.6,40.73,40.58,40.72,156940.0,28.3044,28.395,28.2905,28.3881,156940.0
2018-11-19 12:20:00,40.71,40.72,40.62,40.7,119538.0,28.3811,28.3881,28.3184,28.3741,119538.0
2018-11-19 12:30:00,40.69,40.79,40.65,40.79,112794.0,28.3672,28.4369,28.3393,28.4369,112794.0
2018-11-19 12:40:00,40.79,40.82,40.72,40.75,130402.0,28.4369,28.4578,28.3881,28.409,130402.0
2018-11-19 12:50:00,40.74,40.8,40.73,40.78,129979.0,28.402,28.4438,28.395,28.4299,129979.0
2018-11-19 13:00:00,40.78,40.79,40.68,40.68,78805.0,28.4299,28.4369,28.3602,28.3602,78805.0
2018-11-19 13:10:00,40.68,40.75,40.68,40.74,73019.0,28.3602,28.409,28.3602,28.402,73019.0
2018-11-19 13:20:00,40.74,40.8,40.73,40.79,79320.0,28.402,28.4438,28.395,28.4369,79320.0
2018-11-19 13:30:00,40.78,40.84,40.71,40.84,91842.0,28.4299,28.4717,28.3811,28.4717,91842.0
2018-11-19 13:40:00,40.83,40.86,40.74,40.74,119832.0,28.4648,28.4857,28.402,28.402,119832.0
2018-11-19 13:50:00,40.75,40.76,40.67,40.67,94097.0,28.409,28.416,28.3532,28.3532,94097.0
2018-11-19 14:00:00,40.67,40.68,40.61,40.65,82467.0,28.3532,28.3602,28.3114,28.3393,82467.0
2018-11-19 14:10:00,40.64,40.71,40.6,40.65,80408.0,28.3323,28.3811,28.3044,28.3393,80408.0
2018-11-19 14:20:00,40.66,40.76,40.61,40.74,75585.0,28.3462,28.416,28.3114,28.402,75585.0
2018-11-19 14:30:00,40.74,40.83,40.66,40.83,95584.0,28.402,28.4648,28.3462,28.4648,95584.0
2018-11-19 14:40:00,40.83,40.84,40.72,40.76,73418.0,28.4648,28.4717,28.3881,28.416,73418.0
2018-11-19 14:50:00,40.76,40.81,40.73,40.79,94610.0,28.416,28.4508,28.395,28.4369,94610.0
2018-11-19 15:00:00,40.8,40.87,40.75,40.83,101417.0,28.4438,28.4926,28.409,28.4648,101417.0
2018-11-19 15:10:00,40.84,40.9,40.82,40.88,119328.0,28.4717,28.5136,28.4578,28.4996,119328.0
2018-11-19 15:20:00,40.88,40.92,40.83,40.86,201620.0,28.4996,28.5275,28.4648,28.4857,201620.0
2018-11-19 15:30:00,40.87,40.87,40.82,40.85,145852.0,28.4926,28.4926,28.4578,28.4787,145852.0
2018-11-19 15:40:00,40.84,40.88,40.79,40.86,249109.0,28.4717,28.4996,28.4369,28.4857,249109.0
2018-11-19 15:50:00,40.86,40.92,40.82,40.92,202596.0,28.4857,28.5275,28.4578,28.5275,202596.0
2018-11-20 09:30:00,40.56,40.6,40.42,40.5,502770.0,28.2765,28.3044,28.1789,28.2347,502770.0
2018-11-20 09:40:00,40.51,40.6,40.44,40.47,244565.0,28.2417,28.3044,28.1929,28.2138,244565.0
2018-11-20 09:50:00,40.48,40.48,40.25,40.32,264282.0,28.2208,28.2208,28.0604,28.1092,264282.0
2018-11-20 10:00:00,40.32,40.33,40.03,40.03,274402.0,28.1092,28.1162,27.907,27.907,274402.0
2018-11-20 10:10:00,40.02,40.09,39.95,40.08,346349.0,27.9001,27.9489,27.8513,27.9419,346349.0
2018-11-20 10:20:00,40.07,40.12,40.02,40.12,312604.0,27.9349,27.9698,27.9001,27.9698,312604.0
2018-11-20 10:30:00,40.12,40.3,40.08,40.28,235955.0,27.9698,28.0953,27.9419,28.0813,235955.0
2018-11-20 10:40:00,40.28,40.32,40.16,40.23,178936.0,28.0813,28.1092,27.9977,28.0465,178936.0
2018-11-20 10:50:00,40.23,40.44,40.22,40.38,173755.0,28.0465,28.1929,28.0395,28.151,173755.0
2018-11-20 11:00:00,40.38,40.49,40.34,40.45,217496.0,28.151,28.2277,28.1232,28.1998,217496.0
2018-11-20 11:10:00,40.45,40.52,40.3,40.32,178663.0,28.1998,28.2486,28.0953,28.1092,178663.0
2018-11-20 11:20:00,40.33,40.39,40.28,40.32,167203.0,28.1162,28.158,28.0813,28.1092,167203.0
2018-11-20 11:30:00,40.32,40.38,40.23,40.31,259063.0,28.1092,28.151,28.0465,28.1022,259063.0
2018-11-20 11:40:00,40.32,40.32,40.24,40.24,129487.0,28.1092,28.1092,28.0534,28.0534,129487.0
2018-11-20 11:50:00,40.24,40.29,40.15,40.27,96437.0,28.0534,28.0883,27.9907,28.0744,96437.0
2018-11-20 12:00:00,40.27,40.3,40.19,40.25,108688.0,28.0744,28.0953,28.0186,28.0604,108688.0
2018-11-20 12:10:00,40.24,40.28,40.2,40.24,96765.0,28.0534,28.0813,28.0255,28.0534,96765.0
2018-11-20 12:20:00,40.23,40.29,40.19,40.25,87613.0,28.0465,28.0883,28.0186,28.0604,87613.0
2018-11-20 12:30:00,40.25,40.28,40.2,40.2,75753.0,28.0604,28.0813,28.0255,28.0255,75753.0
2018-11-20 12:40:00,40.21,40.28,40.19,40.2,61349.0,28.0325,28.0813,28.0186,28.0255,61349.0
2018-11-20 12:50:00,40.2,40.26,40.15,40.16,78315.0,28.0255,28.0674,27.9907,27.9977,78315.0
2018-11-20 13:00:00,40.15,40.17,40.1,40.11,94212.0,27.9907,28.0046,27.9558,27.9628,94212.0
2018-11-20 13:10:00,40.11,40.13,40.0,40.01,153962.0,27.9628,27.9767,27.8861,27.8931,153962.0
2018-11-20 13:20:00,40.01,40.06,39.97,40.05,163315.0,27.8931,27.9279,27.8652,27.921,163315.0
2018-11-20 13:30:00,40.04,40.09,39.99,40.02,111740.0,27.914,27.9489,27.8791,27.9001,111740.0
2018-11-20 13:40:00,40.02,40.1,39.99,40.02,163144.0,27.9001,27.9558,27.8791,27.9001,163144.0
2018-11-20 13:50:00,40.02,40.08,40.01,40.01,87745.0,27.9001,27.9419,27.8931,27.8931,87745.0
2018-11-20 14:00:00,40.01,40.02,39.91,39.92,170859.0,27.8931,27.9001,27.8234,27.8303,170859.0
2018-11-20 14:10:00,39.91,40.09,39.91,40.07,379059.0,27.8234,27.9489,27.8234,27.9349,379059.0
2018-11-20 14:20:00,40.06,40.08,39.96,39.98,337384.0,27.9279,27.9419,27.8582,27.8722,337384.0
2018-11-20 14:30:00,39.99,40.12,39.99,40.08,161067.0,27.8791,27.9698,27.8791,27.9419,161067.0
2018-11-20 14:40:00,40.08,40.09,40.0,40.02,142899.0,27.9419,27.9489,27.8861,27.9001,142899.0
2018-11-20 14:50:00,40.02,40.03,39.95,39.96,121534.0,27.9001,27.907,27.8513,27.8582,121534.0
2018-11-20 15:00:00,39.97,40.0,39.86,39.93,166660.0,27.8652,27.8861,27.7885,27.8373,166660.0
2018-11-20 15:10:00,39.92,40.0,39.89,39.96,151441.0,27.8303,27.8861,27.8094,27.8582,151441.0
2018-11-20 15:20:00,39.96,40.13,39.96,40.09,300596.0,27.8582,27.9767,27.8582,27.9489,300596.0
2018-11-20 15:30:00,40.1,40.16,40.07,40.16,246808.0,27.9558,27.9977,27.9349,27.9977,246808.0
2018-11-20 15:40:00,40.16,40.16,40.07,40.08,261235.0,27.9977,27.9977,27.9349,27.9419,261235.0
2018-11-20 15:50:00,40.08,40.12,40.03,40.08,528632.0,27.9419,27.9698,27.907,27.9419,528632.0
2018-11-21 09:30:00,40.84,41.02,40.74,40.99,714003.0,28.4717,28.5972,28.402,28.5763,714003.0
2018-11-21 09:40:00,40.98,41.02,40.9,40.97,246911.0,28.5693,28.5972,28.5136,28.5624,246911.0
2018-11-21 09:50:00,40.98,41.0,40.92,40.96,235916.0,28.5693,28.5833,28.5275,28.5554,235916.0
2018-11-21 10:00:00,40.96,41.04,40.93,40.95,273605.0,28.5554,28.6112,28.5345,28.5484,273605.0
2018-11-21 10:10:00,40.95,41.01,40.94,40.99,375143.0,28.5484,28.5902,28.5414,28.5763,375143.0
2018-11-21 10:20:00,40.98,40.99,40.94,40.98,98906.0,28.5693,28.5763,28.5414,28.5693,98906.0
2018-11-21 10:30:00,40.97,40.97,40.85,40.94,322445.0,28.5624,28.5624,28.4787,28.5414,322445.0
2018-11-21 10:40:00,40.95,40.98,40.89,40.9,143896.0,28.5484,28.5693,28.5066,28.5136,143896.0
2018-11-21 10:50:00,40.9,40.94,40.87,40.9,234194.0,28.5136,28.5414,28.4926,28.5136,234194.0
2018-11-21 11:00:00,40.9,41.01,40.89,40.99,205183.0,28.5136,28.5902,28.5066,28.5763,205183.0
2018-11-21 11:10:00,40.98,41.12,40.98,41.11,248268.0,28.5693,28.6669,28.5693,28.66,248268.0
2018-11-21 11:20:00,41.11,41.16,41.06,41.15,279523.0,28.66,28.6948,28.6251,28.6878,279523.0
2018-11-21 11:30:00,41.16,41.25,41.13,41.23,372340.0,28.6948,28.7576,28.6739,28.7436,372340.0
2018-11-21 11:40:00,41.23,41.27,41.2,41.23,100321.0,28.7436,28.7715,28.7227,28.7436,100321.0
2018-11-21 11:50:00,41.23,41.35,41.2,41.34,174012.0,28.7436,28.8273,28.7227,28.8203,174012.0
2018-11-21 12:00:00,41.34,41.36,41.24,41.25,147671.0,28.8203,28.8342,28.7506,28.7576,147671.0
2018-11-21 12:10:00,41.26,41.32,41.26,41.3,68674.0,28.7645,28.8064,28.7645,28.7924,68674.0
2018-11-21 12:20:00,41.31,41.35,41.21,41.23,195790.0,28.7994,28.8273,28.7297,28.7436,195790.0
2018-11-21 12:30:00,41.24,41.35,41.24,41.3,83573.0,28.7506,28.8273,28.7506,28.7924,83573.0
2018-11-21 12:40:00,41.31,41.4,41.3,41.4,80268.0,28.7994,28.8621,28.7924,28.8621,80268.0
2018-11-21 12:50:00,41.4,41.45,41.39,41.45,136753.0,28.8621,28.897,28.8552,28.897,136753.0
2018-11-21 13:00:00,41.46,41.49,41.43,41.45,88825.0,28.904,28.9249,28.883,28.897,88825.0
2018-11-21 13:10:00,41.44,41.45,41.38,41.45,86126.0,28.89,28.897,28.8482,28.897,86126.0
2018-11-21 13:20:00,41.44,41.47,41.42,41.46,77706.0,28.89,28.9109,28.8761,28.904,77706.0
2018-11-21 13:30:00,41.46,41.54,41.45,41.52,164231.0,28.904,28.9597,28.897,28.9458,164231.0
2018-11-21 13:40:00,41.52,41.53,41.49,41.51,78615.0,28.9458,28.9528,28.9249,28.9388,78615.0
2018-11-21 13:50:00,41.5,41.52,41.47,41.48,69268.0,28.9318,28.9458,28.9109,28.9179,69268.0
2018-11-21 14:00:00,41.47,41.48,41.44,41.47,74510.0,28.9109,28.9179,28.89,28.9109,74510.0
2018-11-21 14:10:00,41.48,41.56,41.46,41.55,96556.0,28.9179,28.9737,28.904,28.9667,96556.0
2018-11-21 14:20:00,41.55,41.56,41.44,41.44,96255.0,28.9667,28.9737,28.89,28.89,96255.0
2018-11-21 14:30:00,41.44,41.45,41.36,41.38,215796.0,28.89,28.897,28.8342,28.8482,215796.0
2018-11-21 14:40:00,41.38,41.43,41.38,41.43,107967.0,28.8482,28.883,28.8482,28.883,107967.0
2018-11-21 14:50:00,41.43,41.45,41.38,41.41,167006.0,28.883,28.897,28.8482,28.8691,167006.0
2018-11-21 15:00:00,41.41,41.49,41.41,41.48,77808.0,28.8691,28.9249,28.8691,28.9179,77808.0
2018-11-21 15:10:00,41.48,41.48,41.42,41.44,94258.0,28.9179,28.9179,28.8761,28.89,94258.0
2018-11-21 15:20:00,41.44,41.45,41.39,41.44,155104.0,28.89,28.897,28.8552,28.89,155104.0
2018-11-21 15:30:00,41.43,41.44,41.35,41.36,338112.0,28.883,28.89,28.8273,28.8342,338112.0
2018-11-21 15:40:00,41.35,41.35,41.24,41.26,287911.0,28.8273,28.8273,28.7506,28.7645,287911.0
2018-11-21 15:50:00,41.27,41.28,41.24,41.27,434359.0,28.7715,28.7785,28.7506,28.7715,434359.0
2018-11-23 09:30:00,39.88,40.09,39.85,39.97,885256.0,27.8025,27.9489,27.7815,27.8652,885256.0
2018-11-23 09:40:00,39.97,39.98,39.82,39.82,594144.0,27.8652,27.8722,27.7606,27.7606,594144.0
2018-11-23 09:50:00,39.83,39.87,39.72,39.85,505813.0,27.7676,27.7955,27.6909,27.7815,505813.0
2018-11-23 10:00:00,39.84,39.87,39.77,39.8,241941.0,27.7746,27.7955,27.7258,27.7467,241941.0
2018-11-23 10:10:00,39.81,39.84,39.71,39.73,252320.0,27.7537,27.7746,27.6839,27.6979,252320.0
2018-11-23 10:20:00,39.72,39.72,39.54,39.55,308276.0,27.6909,27.6909,27.5654,27.5724,308276.0
2018-11-23 10:30:00,39.54,39.77,39.54,39.76,431717.0,27.5654,27.7258,27.5654,27.7188,431717.0
2018-11-23 10:40:00,39.76,39.77,39.59,39.61,541235.0,27.7188,27.7258,27.6003,27.6142,541235.0
2018-11-23 10:50:00,39.61,39.68,39.59,39.64,368004.0,27.6142,27.663,27.6003,27.6351,368004.0
2018-11-23 11:00:00,39.64,39.7,39.55,39.55,282652.0,27.6351,27.677,27.5724,27.5724,282652.0
2018-11-23 11:10:00,39.56,39.67,39.5,39.67,337452.0,27.5794,27.6561,27.5375,27.6561,337452.0
2018-11-23 11:20:00,39.67,39.72,39.58,39.64,194956.0,27.6561,27.6909,27.5933,27.6351,194956.0
2018-11-23 11:30:00,39.63,39.77,39.62,39.71,176118.0,27.6282,27.7258,27.6212,27.6839,176118.0
2018-11-23 11:40:00,39.71,39.81,39.69,39.71,157202.0,27.6839,27.7537,27.67,27.6839,157202.0
2018-11-23 11:50:00,39.71,39.71,39.6,39.61,111826.0,27.6839,27.6839,27.6073,27.6142,111826.0
2018-11-23 12:00:00,39.61,39.64,39.58,39.6,135134.0,27.6142,27.6351,27.5933,27.6073,135134.0
2018-11-23 12:10:00,39.6,39.71,39.59,39.63,152175.0,27.6073,27.6839,27.6003,27.6282,152175.0
2018-11-23 12:20:00,39.63,39.67,39.61,39.67,82847.0,27.6282,27.6561,27.6142,27.6561,82847.0
2018-11-23 12:30:00,39.67,39.85,39.64,39.83,250971.0,27.6561,27.7815,27.6351,27.7676,250971.0
2018-11-23 12:40:00,39.83,39.97,39.82,39.96,279292.0,27.7676,27.8652,27.7606,27.8582,279292.0
2018-11-23 12:50:00,39.96,39.96,39.88,39.88,418652.0,27.8582,27.8582,27.8025,27.8025,418652.0
2018-11-26 09:30:00,40.64,40.75,40.54,40.65,489770.0,28.3323,28.409,28.2626,28.3393,489770.0
2018-11-26 09:40:00,40.64,40.71,40.62,40.62,222703.0,28.3323,28.3811,28.3184,28.3184,222703.0
2018-11-26 09:50:00,40.63,40.68,40.59,40.62,239075.0,28.3253,28.3602,28.2974,28.3184,239075.0
2018-11-26 10:00:00,40.62,40.7,40.58,40.65,237334.0,28.3184,28.3741,28.2905,28.3393,237334.0
2018-11-26 10:10:00,40.64,40.67,40.6,40.65,145558.0,28.3323,28.3532,28.3044,28.3393,145558.0
2018-11-26 10:20:00,40.66,40.67,40.6,40.63,174603.0,28.3462,28.3532,28.3044,28.3253,174603.0
2018-11-26 10:30:00,40.63,40.67,40.53,40.62,222428.0,28.3253,28.3532,28.2556,28.3184,222428.0
2018-11-26 10:40:00,40.61,40.68,40.6,40.67,191033.0,28.3114,28.3602,28.3044,28.3532,191033.0
2018-11-26 10:50:00,40.67,40.74,40.64,40.71,194393.0,28.3532,28.402,28.3323,28.3811,194393.0
2018-11-26 11:00:00,40.71,40.71,40.65,40.7,187603.0,28.3811,28.3811,28.3393,28.3741,187603.0
2018-11-26 11:10:00,40.7,40.79,40.66,40.78,332860.0,28.3741,28.4369,28.3462,28.4299,332860.0
2018-11-26 11:20:00,40.78,40.79,40.66,40.67,211221.0,28.4299,28.4369,28.3462,28.3532,211221.0
2018-11-26 11:30:00,40.67,40.68,40.57,40.58,237243.0,28.3532,28.3602,28.2835,28.2905,237243.0
2018-11-26 11:40:00,40.58,40.67,40.57,40.62,116672.0,28.2905,28.3532,28.2835,28.3184,116672.0
2018-11-26 11:50:00,40.63,40.63,40.58,40.62,78287.0,28.3253,28.3253,28.2905,28.3184,78287.0
2018-11-26 12:00:00,40.63,40.64,40.58,40.61,54380.0,28.3253,28.3323,28.2905,28.3114,54380.0
2018-11-26 12:10:00,40.61,40.62,40.56,40.59,83578.0,28.3114,28.3184,28.2765,28.2974,83578.0
2018-11-26 12:20:00,40.59,40.61,40.55,40.55,80484.0,28.2974,28.3114,28.2696,28.2696,80484.0
2018-11-26 12:30:00,40.55,40.57,40.47,40.51,89589.0,28.2696,28.2835,28.2138,28.2417,89589.0
2018-11-26 12:40:00,40.52,40.58,40.5,40.56,49046.0,28.2486,28.2905,28.2347,28.2765,49046.0
2018-11-26 12:50:00,40.55,40.57,40.51,40.56,67781.0,28.2696,28.2835,28.2417,28.2765,67781.0
2018-11-26 13:00:00,40.56,40.57,40.49,40.55,48104.0,28.2765,28.2835,28.2277,28.2696,48104.0
2018-11-26 13:10:00,40.56,40.61,40.51,40.52,86329.0,28.2765,28.3114,28.2417,28.2486,86329.0
2018-11-26 13:20:00,40.52,40.55,40.48,40.5,76445.0,28.2486,28.2696,28.2208,28.2347,76445.0
2018-11-26 13:30:00,40.5,40.53,40.48,40.5,87308.0,28.2347,28.2556,28.2208,28.2347,87308.0
2018-11-26 13:40:00,40.5,40.54,40.47,40.53,76637.0,28.2347,28.2626,28.2138,28.2556,76637.0
2018-11-26 13:50:00,40.53,40.59,40.5,40.59,71370.0,28.2556,28.2974,28.2347,28.2974,71370.0
2018-11-26 14:00:00,40.58,40.58,40.54,40.56,100697.0,28.2905,28.2905,28.2626,28.2765,100697.0
2018-11-26 14:10:00,40.55,40.62,40.52,40.59,133618.0,28.2696,28.3184,28.2486,28.2974,133618.0
2018-11-26 14:20:00,40.59,40.6,40.52,40.53,98965.0,28.2974,28.3044,28.2486,28.2556,98965.0
2018-11-26 14:30:00,40.54,40.58,40.51,40.54,113089.0,28.2626,28.2905,28.2417,28.2626,113089.0
2018-11-26 14:40:00,40.54,40.54,40.46,40.46,65697.0,28.2626,28.2626,28.2068,28.2068,65697.0
2018-11-26 14:50:00,40.47,40.56,40.47,40.56,68094.0,28.2138,28.2765,28.2138,28.2765,68094.0
2018-11-26 15:00:00,40.55,40.57,40.49,40.51,130276.0,28.2696,28.2835,28.2277,28.2417,130276.0
2018-11-26 15:10:00,40.52,40.56,40.5,40.52,101323.0,28.2486,28.2765,28.2347,28.2486,101323.0
2018-11-26 15:20:00,40.52,40.54,40.49,40.54,92998.0,28.2486,28.2626,28.2277,28.2626,92998.0
2018-11-26 15:30:00,40.55,40.56,40.5,40.51,176131.0,28.2696,28.2765,28.2347,28.2417,176131.0
2018-11-26 15:40:00,40.5,40.54,40.49,40.5,198992.0,28.2347,28.2626,28.2277,28.2347,198992.0
2018-11-26 15:50:00,40.5,40.56,40.5,40.55,383341.0,28.2347,28.2765,28.2347,28.2696,383341.0
2018-11-27 09:30:00,40.17,40.33,40.15,40.16,257149.0,28.0046,28.1162,27.9907,27.9977,257149.0
2018-11-27 09:40:00,40.16,40.23,40.1,40.18,187858.0,27.9977,28.0465,27.9558,28.0116,187858.0
2018-11-27 09:50:00,40.18,40.18,40.05,40.13,230212.0,28.0116,28.0116,27.921,27.9767,230212.0
2018-11-27 10:00:00,40.12,40.23,40.08,40.21,147748.0,27.9698,28.0465,27.9419,28.0325,147748.0
2018-11-27 10:10:00,40.2,40.32,40.18,40.32,240562.0,28.0255,28.1092,28.0116,28.1092,240562.0
2018-11-27 10:20:00,40.32,40.32,40.19,40.19,197579.0,28.1092,28.1092,28.0186,28.0186,197579.0
2018-11-27 10:30:00,40.18,40.25,40.14,40.17,116773.0,28.0116,28.0604,27.9837,28.0046,116773.0
2018-11-27 10:40:00,40.17,40.26,40.14,40.24,110022.0,28.0046,28.0674,27.9837,28.0534,110022.0
2018-11-27 10:50:00,40.24,40.37,40.23,40.29,208138.0,28.0534,28.1441,28.0465,28.0883,208138.0
2018-11-27 11:00:00,40.29,40.44,40.28,40.39,283168.0,28.0883,28.1929,28.0813,28.158,283168.0
2018-11-27 11:10:00,40.39,40.42,40.34,40.41,246402.0,28.158,28.1789,28.1232,28.172,246402.0
2018-11-27 11:20:00,40.41,40.45,40.34,40.43,181522.0,28.172,28.1998,28.1232,28.1859,181522.0
2018-11-27 11:30:00,40.42,40.45,40.37,40.38,164827.0,28.1789,28.1998,28.1441,28.151,164827.0
2018-11-27 11:40:00,40.38,40.42,40.36,40.39,59135.0,28.151,28.1789,28.1371,28.158,59135.0
2018-11-27 11:50:00,40.39,40.44,40.37,40.41,58208.0,28.158,28.1929,28.1441,28.172,58208.0
2018-11-27 12:00:00,40.4,40.4,40.29,40.32,74319.0,28.165,28.165,28.0883,28.1092,74319.0
2018-11-27 12:10:00,40.32,40.33,40.25,40.25,127123.0,28.1092,28.1162,28.0604,28.0604,127123.0
2018-11-27 12:20:00,40.26,40.26,40.08,40.14,247464.0,28.0674,28.0674,27.9419,27.9837,247464.0
2018-11-27 12:30:00,40.15,40.2,40.1,40.2,135022.0,27.9907,28.0255,27.9558,28.0255,135022.0
2018-11-27 12:40:00,40.21,40.21,40.13,40.18,63556.0,28.0325,28.0325,27.9767,28.0116,63556.0
2018-11-27 12:50:00,40.18,40.23,40.15,40.15,51894.0,28.0116,28.0465,27.9907,27.9907,51894.0
2018-11-27 13:00:00,40.16,40.23,40.14,40.22,162410.0,27.9977,28.0465,27.9837,28.0395,162410.0
2018-11-27 13:10:00,40.23,40.28,40.19,40.22,81166.0,28.0465,28.0813,28.0186,28.0395,81166.0
2018-11-27 13:20:00,40.23,40.24,40.14,40.15,80146.0,28.0465,28.0534,27.9837,27.9907,80146.0
2018-11-27 13:30:00,40.16,40.23,40.15,40.2,66440.0,27.9977,28.0465,27.9907,28.0255,66440.0
2018-11-27 13:40:00,40.19,40.24,40.16,40.23,63690.0,28.0186,28.0534,27.9977,28.0465,63690.0
2018-11-27 13:50:00,40.23,40.25,40.16,40.21,72479.0,28.0465,28.0604,27.9977,28.0325,72479.0
2018-11-27 14:00:00,40.21,40.24,40.2,40.22,57194.0,28.0325,28.0534,28.0255,28.0395,57194.0
2018-11-27 14:10:00,40.22,40.26,40.2,40.25,48567.0,28.0395,28.0674,28.0255,28.0604,48567.0
2018-11-27 14:20:00,40.25,40.28,40.23,40.26,70313.0,28.0604,28.0813,28.0465,28.0674,70313.0
2018-11-27 14:30:00,40.26,40.34,40.25,40.34,67965.0,28.0674,28.1232,28.0604,28.1232,67965.0
2018-11-27 14:40:00,40.34,40.41,40.33,40.4,74978.0,28.1232,28.172,28.1162,28.165,74978.0
2018-11-27 14:50:00,40.41,40.41,40.32,40.33,45028.0,28.172,28.172,28.1092,28.1162,45028.0
2018-11-27 15:00:00,40.33,40.37,40.31,40.34,95014.0,28.1162,28.1441,28.1022,28.1232,95014.0
2018-11-27 15:10:00,40.34,40.37,40.26,40.27,72105.0,28.1232,28.1441,28.0674,28.0744,72105.0
2018-11-27 15:20:00,40.27,40.31,40.25,40.29,76580.0,28.0744,28.1022,28.0604,28.0883,76580.0
2018-11-27 15:30:00,40.29,40.32,40.25,40.31,142727.0,28.0883,28.1092,28.0604,28.1022,142727.0
2018-11-27 15:40:00,40.3,40.33,40.29,40.33,80324.0,28.0953,28.1162,28.0883,28.1162,80324.0
2018-11-27 15:50:00,40.33,40.34,40.28,40.32,274719.0,28.1162,28.1232,28.0813,28.1092,274719.0
2018-11-28 09:30:00,40.38,40.57,40.33,40.48,313488.0,28.151,28.2835,28.1162,28.2208,313488.0
2018-11-28 09:40:00,40.48,40.5,40.33,40.43,200010.0,28.2208,28.2347,28.1162,28.1859,200010.0
2018-11-28 09:50:00,40.43,40.47,40.4,40.45,331525.0,28.1859,28.2138,28.165,28.1998,331525.0
2018-11-28 10:00:00,40.44,40.47,40.32,40.34,242921.0,28.1929,28.2138,28.1092,28.1232,242921.0
2018-11-28 10:10:00,40.34,40.39,40.29,40.39,273057.0,28.1232,28.158,28.0883,28.158,273057.0
2018-11-28 10:20:00,40.38,40.4,40.31,40.34,178106.0,28.151,28.165,28.1022,28.1232,178106.0
2018-11-28 10:30:00,40.33,40.46,40.22,40.39,203997.0,28.1162,28.2068,28.0395,28.158,203997.0
2018-11-28 10:40:00,40.39,40.44,40.31,40.43,151913.0,28.158,28.1929,28.1022,28.1859,151913.0
2018-11-28 10:50:00,40.42,40.45,40.4,40.41,137542.0,28.1789,28.1998,28.165,28.172,137542.0
2018-11-28 11:00:00,40.4,40.45,40.39,40.45,194522.0,28.165,28.1998,28.158,28.1998,194522.0
2018-11-28 11:10:00,40.45,40.51,40.42,40.46,161150.0,28.1998,28.2417,28.1789,28.2068,161150.0
2018-11-28 11:20:00,40.46,40.49,40.4,40.49,196849.0,28.2068,28.2277,28.165,28.2277,196849.0
2018-11-28 11:30:00,40.47,40.56,40.45,40.55,102987.0,28.2138,28.2765,28.1998,28.2696,102987.0
2018-11-28 11:40:00,40.54,40.55,40.47,40.51,85272.0,28.2626,28.2696,28.2138,28.2417,85272.0
2018-11-28 11:50:00,40.49,40.56,40.48,40.54,96542.0,28.2277,28.2765,28.2208,28.2626,96542.0
2018-11-28 12:00:00,40.54,40.87,40.54,40.84,435149.0,28.2626,28.4926,28.2626,28.4717,435149.0
2018-11-28 12:10:00,40.84,40.87,40.73,40.84,165703.0,28.4717,28.4926,28.395,28.4717,165703.0
2018-11-28 12:20:00,40.84,40.88,40.76,40.79,132097.0,28.4717,28.4996,28.416,28.4369,132097.0
2018-11-28 12:30:00,40.79,40.82,40.72,40.81,106782.0,28.4369,28.4578,28.3881,28.4508,106782.0
2018-11-28 12:40:00,40.8,40.84,40.74,40.81,90774.0,28.4438,28.4717,28.402,28.4508,90774.0
2018-11-28 12:50:00,40.82,40.88,40.78,40.78,87559.0,28.4578,28.4996,28.4299,28.4299,87559.0
2018-11-28 13:00:00,40.78,40.79,40.69,40.77,82817.0,28.4299,28.4369,28.3672,28.4229,82817.0
2018-11-28 13:10:00,40.78,40.8,40.76,40.78,217433.0,28.4299,28.4438,28.416,28.4299,217433.0
2018-11-28 13:20:00,40.77,40.82,40.75,40.77,105041.0,28.4229,28.4578,28.409,28.4229,105041.0
2018-11-28 13:30:00,40.78,40.81,40.74,40.8,151645.0,28.4299,28.4508,28.402,28.4438,151645.0
2018-11-28 13:40:00,40.8,40.88,40.78,40.85,128455.0,28.4438,28.4996,28.4299,28.4787,128455.0
2018-11-28 13:50:00,40.86,40.95,40.85,40.92,170356.0,28.4857,28.5484,28.4787,28.5275,170356.0
2018-11-28 14:00:00,40.91,40.95,40.89,40.94,67716.0,28.5205,28.5484,28.5066,28.5414,67716.0
2018-11-28 14:10:00,40.94,40.97,40.87,40.92,92881.0,28.5414,28.5624,28.4926,28.5275,92881.0
2018-11-28 14:20:00,40.91,40.91,40.69,40.71,179533.0,28.5205,28.5205,28.3672,28.3811,179533.0
2018-11-28 14:30:00,40.71,40.77,40.67,40.68,131049.0,28.3811,28.4229,28.3532,28.3602,131049.0
2018-11-28 14:40:00,40.69,40.71,40.65,40.68,119378.0,28.3672,28.3811,28.3393,28.3602,119378.0
2018-11-28 14:50:00,40.68,40.68,40.62,40.64,179282.0,28.3602,28.3602,28.3184,28.3323,179282.0
2018-11-28 15:00:00,40.64,40.72,40.63,40.69,80543.0,28.3323,28.3881,28.3253,28.3672,80543.0
2018-11-28 15:10:00,40.7,40.71,40.66,40.69,89717.0,28.3741,28.3811,28.3462,28.3672,89717.0
2018-11-28 15:20:00,40.69,40.77,40.69,40.76,87954.0,28.3672,28.4229,28.3672,28.416,87954.0
2018-11-28 15:30:00,40.75,40.8,40.72,40.77,109638.0,28.409,28.4438,28.3881,28.4229,109638.0
2018-11-28 15:40:00,40.77,40.84,40.73,40.84,279487.0,28.4229,28.4717,28.395,28.4717,279487.0
2018-11-28 15:50:00,40.84,40.85,40.79,40.84,364665.0,28.4717,28.4787,28.4369,28.4717,364665.0
2018-11-29 09:30:00,40.68,40.89,40.66,40.89,551257.0,28.3602,28.5066,28.3462,28.5066,551257.0
2018-11-29 09:40:00,40.88,40.88,40.69,40.71,210127.0,28.4996,28.4996,28.3672,28.3811,210127.0
2018-11-29 09:50:00,40.71,40.81,40.67,40.68,284746.0,28.3811,28.4508,28.3532,28.3602,284746.0
2018-11-29 10:00:00,40.68,40.77,40.63,40.66,362863.0,28.3602,28.4229,28.3253,28.3462,362863.0
2018-11-29 10:10:00,40.66,40.67,40.52,40.54,268661.0,28.3462,28.3532,28.2486,28.2626,268661.0
2018-11-29 10:20:00,40.54,40.64,40.53,40.55,155368.0,28.2626,28.3323,28.2556,28.2696,155368.0
2018-11-29 10:30:00,40.55,40.73,40.53,40.54,294145.0,28.2696,28.395,28.2556,28.2626,294145.0
2018-11-29 10:40:00,40.55,40.55,40.47,40.48,180268.0,28.2696,28.2696,28.2138,28.2208,180268.0
2018-11-29 10:50:00,40.47,40.51,40.42,40.51,177013.0,28.2138,28.2417,28.1789,28.2417,177013.0
2018-11-29 11:00:00,40.51,40.59,40.5,40.51,213900.0,28.2417,28.2974,28.2347,28.2417,213900.0
2018-11-29 11:10:00,40.51,40.51,40.43,40.45,213823.0,28.2417,28.2417,28.1859,28.1998,213823.0
2018-11-29 11:20:00,40.45,40.56,40.41,40.53,218130.0,28.1998,28.2765,28.172,28.2556,218130.0
2018-11-29 11:30:00,40.54,40.54,40.4,40.5,312328.0,28.2626,28.2626,28.165,28.2347,312328.0
2018-11-29 11:40:00,40.5,40.53,40.45,40.48,103844.0,28.2347,28.2556,28.1998,28.2208,103844.0
2018-11-29 11:50:00,40.49,40.55,40.45,40.48,98911.0,28.2277,28.2696,28.1998,28.2208,98911.0
2018-11-29 12:00:00,40.48,40.48,40.42,40.43,103179.0,28.2208,28.2208,28.1789,28.1859,103179.0
2018-11-29 12:10:00,40.43,40.47,40.41,40.42,122332.0,28.1859,28.2138,28.172,28.1789,122332.0
2018-11-29 12:20:00,40.43,40.43,40.37,40.37,75775.0,28.1859,28.1859,28.1441,28.1441,75775.0
2018-11-29 12:30:00,40.37,40.39,40.32,40.37,211645.0,28.1441,28.158,28.1092,28.1441,211645.0
2018-11-29 12:40:00,40.37,40.44,40.34,40.44,174740.0,28.1441,28.1929,28.1232,28.1929,174740.0
2018-11-29 12:50:00,40.44,40.53,40.43,40.51,84279.0,28.1929,28.2556,28.1859,28.2417,84279.0
2018-11-29 13:00:00,40.52,40.55,40.49,40.55,110512.0,28.2486,28.2696,28.2277,28.2696,110512.0
2018-11-29 13:10:00,40.55,40.56,40.52,40.56,110898.0,28.2696,28.2765,28.2486,28.2765,110898.0
2018-11-29 13:20:00,40.55,40.64,40.55,40.57,88205.0,28.2696,28.3323,28.2696,28.2835,88205.0
2018-11-29 13:30:00,40.57,40.61,40.54,40.55,75042.0,28.2835,28.3114,28.2626,28.2696,75042.0
2018-11-29 13:40:00,40.55,40.6,40.52,40.58,105302.0,28.2696,28.3044,28.2486,28.2905,105302.0
2018-11-29 13:50:00,40.58,40.6,40.53,40.54,107628.0,28.2905,28.3044,28.2556,28.2626,107628.0
2018-11-29 14:00:00,40.54,40.62,40.51,40.53,120389.0,28.2626,28.3184,28.2417,28.2556,120389.0
2018-11-29 14:10:00,40.52,40.6,40.5,40.56,89830.0,28.2486,28.3044,28.2347,28.2765,89830.0
2018-11-29 14:20:00,40.57,40.61,40.53,40.55,98741.0,28.2835,28.3114,28.2556,28.2696,98741.0
2018-11-29 14:30:00,40.54,40.6,40.53,40.59,132397.0,28.2626,28.3044,28.2556,28.2974,132397.0
2018-11-29 14:40:00,40.58,40.69,40.58,40.61,216497.0,28.2905,28.3672,28.2905,28.3114,216497.0
2018-11-29 14:50:00,40.61,40.76,40.61,40.73,281943.0,28.3114,28.416,28.3114,28.395,281943.0
2018-11-29 15:00:00,40.73,40.73,40.64,40.67,120751.0,28.395,28.395,28.3323,28.3532,120751.0
2018-11-29 15:10:00,40.68,40.69,40.59,40.59,125430.0,28.3602,28.3672,28.2974,28.2974,125430.0
2018-11-29 15:20:00,40.6,40.63,40.52,40.55,118044.0,28.3044,28.3253,28.2486,28.2696,118044.0
2018-11-29 15:30:00,40.56,40.56,40.44,40.5,244087.0,28.2765,28.2765,28.1929,28.2347,244087.0
2018-11-29 15:40:00,40.49,40.57,40.48,40.5,226087.0,28.2277,28.2835,28.2208,28.2347,226087.0
2018-11-29 15:50:00,40.49,40.5,40.45,40.48,467104.0,28.2277,28.2347,28.1998,28.2208,467104.0
2018-11-30 09:30:00,40.31,40.34,40.19,40.29,287683.0,28.1022,28.1232,28.0186,28.0883,287683.0
2018-11-30 09:40:00,40.29,40.3,40.16,40.18,144781.0,28.0883,28.0953,27.9977,28.0116,144781.0
2018-11-30 09:50:00,40.18,40.22,40.1,40.19,220016.0,28.0116,28.0395,27.9558,28.0186,220016.0
2018-11-30 10:00:00,40.18,40.27,40.13,40.24,295511.0,28.0116,28.0744,27.9767,28.0534,295511.0
2018-11-30 10:10:00,40.25,40.28,40.19,40.21,132720.0,28.0604,28.0813,28.0186,28.0325,132720.0
2018-11-30 10:20:00,40.2,40.24,40.18,40.21,76340.0,28.0255,28.0534,28.0116,28.0325,76340.0
2018-11-30 10:30:00,40.22,40.32,40.18,40.31,153628.0,28.0395,28.1092,28.0116,28.1022,153628.0
2018-11-30 10:40:00,40.32,40.36,40.29,40.32,117358.0,28.1092,28.1371,28.0883,28.1092,117358.0
2018-11-30 10:50:00,40.32,40.37,40.23,40.33,113339.0,28.1092,28.1441,28.0465,28.1162,113339.0
2018-11-30 11:00:00,40.33,40.39,40.29,40.35,237090.0,28.1162,28.158,28.0883,28.1301,237090.0
2018-11-30 11:10:00,40.35,40.36,40.28,40.35,71829.0,28.1301,28.1371,28.0813,28.1301,71829.0
2018-11-30 11:20:00,40.35,40.36,40.23,40.33,183771.0,28.1301,28.1371,28.0465,28.1162,183771.0
2018-11-30 11:30:00,40.33,40.39,40.27,40.35,358724.0,28.1162,28.158,28.0744,28.1301,358724.0
2018-11-30 11:40:00,40.35,40.36,40.29,40.34,97944.0,28.1301,28.1371,28.0883,28.1232,97944.0
2018-11-30 11:50:00,40.34,40.45,40.3,40.41,164590.0,28.1232,28.1998,28.0953,28.172,164590.0
2018-11-30 12:00:00,40.41,40.45,40.35,40.36,102306.0,28.172,28.1998,28.1301,28.1371,102306.0
2018-11-30 12:10:00,40.36,40.4,40.36,40.37,51928.0,28.1371,28.165,28.1371,28.1441,51928.0
2018-11-30 12:20:00,40.37,40.43,40.36,40.43,125421.0,28.1441,28.1859,28.1371,28.1859,125421.0
2018-11-30 12:30:00,40.43,40.47,40.34,40.35,119456.0,28.1859,28.2138,28.1232,28.1301,119456.0
2018-11-30 12:40:00,40.35,40.39,40.32,40.35,66127.0,28.1301,28.158,28.1092,28.1301,66127.0
2018-11-30 12:50:00,40.36,40.37,40.29,40.31,45710.0,28.1371,28.1441,28.0883,28.1022,45710.0
2018-11-30 13:00:00,40.31,40.32,40.26,40.29,46926.0,28.1022,28.1092,28.0674,28.0883,46926.0
2018-11-30 13:10:00,40.29,40.35,40.28,40.34,53630.0,28.0883,28.1301,28.0813,28.1232,53630.0
2018-11-30 13:20:00,40.34,40.39,40.33,40.38,52024.0,28.1232,28.158,28.1162,28.151,52024.0
2018-11-30 13:30:00,40.37,40.46,40.36,40.42,90680.0,28.1441,28.2068,28.1371,28.1789,90680.0
2018-11-30 13:40:00,40.41,40.42,40.31,40.32,75300.0,28.172,28.1789,28.1022,28.1092,75300.0
2018-11-30 13:50:00,40.33,40.37,40.3,40.31,142326.0,28.1162,28.1441,28.0953,28.1022,142326.0
2018-11-30 14:00:00,40.31,40.31,40.2,40.27,162142.0,28.1022,28.1022,28.0255,28.0744,162142.0
2018-11-30 14:10:00,40.28,40.3,40.26,40.3,57742.0,28.0813,28.0953,28.0674,28.0953,57742.0
2018-11-30 14:20:00,40.3,40.34,40.21,40.23,86744.0,28.0953,28.1232,28.0325,28.0465,86744.0
2018-11-30 14:30:00,40.24,40.29,40.21,40.22,83800.0,28.0534,28.0883,28.0325,28.0395,83800.0
2018-11-30 14:40:00,40.22,40.24,40.2,40.21,85787.0,28.0395,28.0534,28.0255,28.0325,85787.0
2018-11-30 14:50:00,40.21,40.23,40.2,40.21,103434.0,28.0325,28.0465,28.0255,28.0325,103434.0
2018-11-30 15:00:00,40.21,40.26,40.19,40.26,89514.0,28.0325,28.0674,28.0186,28.0674,89514.0
2018-11-30 15:10:00,40.26,40.26,40.22,40.25,80026.0,28.0674,28.0674,28.0395,28.0604,80026.0
2018-11-30 15:20:00,40.25,40.33,40.24,40.3,109798.0,28.0604,28.1162,28.0534,28.0953,109798.0
2018-11-30 15:30:00,40.3,40.34,40.27,40.3,107365.0,28.0953,28.1232,28.0744,28.0953,107365.0
2018-11-30 15:40:00,40.3,40.32,40.25,40.27,213494.0,28.0953,28.1092,28.0604,28.0744,213494.0
2018-11-30 15:50:00,40.27,40.34,40.26,40.34,406067.0,28.0744,28.1232,28.0674,28.1232,406067.0
2018-12-03 09:30:00,41.18,41.22,41.13,41.2,743125.0,28.7088,28.7366,28.6739,28.7227,743125.0
2018-12-03 09:40:00,41.2,41.26,41.17,41.23,461347.0,28.7227,28.7645,28.7018,28.7436,461347.0
2018-12-03 09:50:00,41.24,41.24,41.14,41.15,274541.0,28.7506,28.7506,28.6809,28.6878,274541.0
2018-12-03 10:00:00,41.17,41.23,41.04,41.21,279064.0,28.7018,28.7436,28.6112,28.7297,279064.0
2018-12-03 10:10:00,41.22,41.23,41.06,41.08,246567.0,28.7366,28.7436,28.6251,28.639,246567.0
2018-12-03 10:20:00,41.07,41.11,41.01,41.01,426631.0,28.6321,28.66,28.5902,28.5902,426631.0
2018-12-03 10:30:00,41.01,41.1,40.97,41.05,197079.0,28.5902,28.653,28.5624,28.6181,197079.0
2018-12-03 10:40:00,41.05,41.06,40.97,40.97,175334.0,28.6181,28.6251,28.5624,28.5624,175334.0
2018-12-03 10:50:00,40.97,41.04,40.95,40.96,219752.0,28.5624,28.6112,28.5484,28.5554,219752.0
2018-12-03 11:00:00,40.96,41.03,40.9,41.02,394861.0,28.5554,28.6042,28.5136,28.5972,394861.0
2018-12-03 11:10:00,41.03,41.14,41.01,41.09,236919.0,28.6042,28.6809,28.5902,28.646,236919.0
2018-12-03 11:20:00,41.09,41.13,41.01,41.04,477696.0,28.646,28.6739,28.5902,28.6112,477696.0
2018-12-03 11:30:00,41.04,41.06,40.94,40.97,249329.0,28.6112,28.6251,28.5414,28.5624,249329.0
2018-12-03 11:40:00,40.97,40.99,40.88,40.94,95409.0,28.5624,28.5763,28.4996,28.5414,95409.0
2018-12-03 11:50:00,40.94,41.01,40.89,41.0,111202.0,28.5414,28.5902,28.5066,28.5833,111202.0
2018-12-03 12:00:00,41.01,41.15,41.0,41.15,145162.0,28.5902,28.6878,28.5833,28.6878,145162.0
2018-12-03 12:10:00,41.14,41.19,41.14,41.16,202561.0,28.6809,28.7157,28.6809,28.6948,202561.0
2018-12-03 12:20:00,41.15,41.2,41.1,41.12,176430.0,28.6878,28.7227,28.653,28.6669,176430.0
2018-12-03 12:30:00,41.12,41.13,41.03,41.04,176348.0,28.6669,28.6739,28.6042,28.6112,176348.0
2018-12-03 12:40:00,41.05,41.08,41.03,41.06,94348.0,28.6181,28.639,28.6042,28.6251,94348.0
2018-12-03 12:50:00,41.05,41.09,41.02,41.06,104909.0,28.6181,28.646,28.5972,28.6251,104909.0
2018-12-03 13:00:00,41.05,41.1,41.02,41.09,90014.0,28.6181,28.653,28.5972,28.646,90014.0
2018-12-03 13:10:00,41.1,41.22,41.09,41.2,210582.0,28.653,28.7366,28.646,28.7227,210582.0
2018-12-03 13:20:00,41.21,41.22,41.19,41.22,113657.0,28.7297,28.7366,28.7157,28.7366,113657.0
2018-12-03 13:30:00,41.21,41.22,41.17,41.19,73326.0,28.7297,28.7366,28.7018,28.7157,73326.0
2018-12-03 13:40:00,41.19,41.21,41.15,41.16,80729.0,28.7157,28.7297,28.6878,28.6948,80729.0
2018-12-03 13:50:00,41.15,41.2,41.13,41.14,77730.0,28.6878,28.7227,28.6739,28.6809,77730.0
2018-12-03 14:00:00,41.14,41.17,41.02,41.06,166803.0,28.6809,28.7018,28.5972,28.6251,166803.0
2018-12-03 14:10:00,41.06,41.11,40.99,41.06,226126.0,28.6251,28.66,28.5763,28.6251,226126.0
2018-12-03 14:20:00,41.06,41.14,41.04,41.13,186365.0,28.6251,28.6809,28.6112,28.6739,186365.0
2018-12-03 14:30:00,41.13,41.16,41.11,41.13,108600.0,28.6739,28.6948,28.66,28.6739,108600.0
2018-12-03 14:40:00,41.14,41.17,41.1,41.17,75473.0,28.6809,28.7018,28.653,28.7018,75473.0
2018-12-03 14:50:00,41.16,41.2,41.16,41.19,74757.0,28.6948,28.7227,28.6948,28.7157,74757.0
2018-12-03 15:00:00,41.19,41.24,41.16,41.24,109730.0,28.7157,28.7506,28.6948,28.7506,109730.0
2018-12-03 15:10:00,41.24,41.31,41.23,41.24,214819.0,28.7506,28.7994,28.7436,28.7506,214819.0
2018-12-03 15:20:00,41.24,41.28,41.16,41.19,264189.0,28.7506,28.7785,28.6948,28.7157,264189.0
2018-12-03 15:30:00,41.19,41.21,41.13,41.14,358713.0,28.7157,28.7297,28.6739,28.6809,358713.0
2018-12-03 15:40:00,41.14,41.16,41.05,41.11,371439.0,28.6809,28.6948,28.6181,28.66,371439.0
2018-12-03 15:50:00,41.11,41.18,41.1,41.17,562322.0,28.66,28.7088,28.653,28.7018,562322.0
2018-12-04 09:30:00,41.34,41.44,41.31,41.39,355748.0,28.8203,28.89,28.7994,28.8552,355748.0
2018-12-04 09:40:00,41.38,41.39,41.27,41.32,193064.0,28.8482,28.8552,28.7715,28.8064,193064.0
2018-12-04 09:50:00,41.33,41.37,41.25,41.32,120457.0,28.8133,28.8412,28.7576,28.8064,120457.0
2018-12-04 10:00:00,41.32,41.43,41.31,41.39,163131.0,28.8064,28.883,28.7994,28.8552,163131.0
2018-12-04 10:10:00,41.38,41.43,41.3,41.3,154733.0,28.8482,28.883,28.7924,28.7924,154733.0
2018-12-04 10:20:00,41.31,41.41,41.29,41.41,123996.0,28.7994,28.8691,28.7854,28.8691,123996.0
2018-12-04 10:30:00,41.41,41.43,41.26,41.3,129296.0,28.8691,28.883,28.7645,28.7924,129296.0
2018-12-04 10:40:00,41.3,41.35,41.27,41.32,87908.0,28.7924,28.8273,28.7715,28.8064,87908.0
2018-12-04 10:50:00,41.33,41.37,41.28,41.29,122778.0,28.8133,28.8412,28.7785,28.7854,122778.0
2018-12-04 11:00:00,41.28,41.34,41.22,41.3,186542.0,28.7785,28.8203,28.7366,28.7924,186542.0
2018-12-04 11:10:00,41.3,41.33,41.26,41.32,194965.0,28.7924,28.8133,28.7645,28.8064,194965.0
2018-12-04 11:20:00,41.32,41.43,41.31,41.36,81662.0,28.8064,28.883,28.7994,28.8342,81662.0
2018-12-04 11:30:00,41.37,41.44,41.34,41.42,215733.0,28.8412,28.89,28.8203,28.8761,215733.0
2018-12-04 11:40:00,41.41,41.47,41.36,41.37,78502.0,28.8691,28.9109,28.8342,28.8412,78502.0
2018-12-04 11:50:00,41.38,41.41,41.31,41.32,63348.0,28.8482,28.8691,28.7994,28.8064,63348.0
2018-12-04 12:00:00,41.33,41.33,41.14,41.19,150753.0,28.8133,28.8133,28.6809,28.7157,150753.0
2018-12-04 12:10:00,41.18,41.19,41.06,41.12,95955.0,28.7088,28.7157,28.6251,28.6669,95955.0
2018-12-04 12:20:00,41.12,41.13,41.04,41.05,131585.0,28.6669,28.6739,28.6112,28.6181,131585.0
2018-12-04 12:30:00,41.04,41.12,40.97,41.09,260209.0,28.6112,28.6669,28.5624,28.646,260209.0
2018-12-04 12:40:00,41.07,41.17,41.06,41.15,96053.0,28.6321,28.7018,28.6251,28.6878,96053.0
2018-12-04 12:50:00,41.14,41.19,41.1,41.11,66281.0,28.6809,28.7157,28.653,28.66,66281.0
2018-12-04 13:00:00,41.1,41.17,41.06,41.13,78349.0,28.653,28.7018,28.6251,28.6739,78349.0
2018-12-04 13:10:00,41.12,41.17,41.11,41.13,50935.0,28.6669,28.7018,28.66,28.6739,50935.0
2018-12-04 13:20:00,41.12,41.13,40.91,40.96,123129.0,28.6669,28.6739,28.5205,28.5554,123129.0
2018-12-04 13:30:00,40.97,41.01,40.88,40.9,75660.0,28.5624,28.5902,28.4996,28.5136,75660.0
2018-12-04 13:40:00,40.9,41.08,40.88,41.04,106356.0,28.5136,28.639,28.4996,28.6112,106356.0
2018-12-04 13:50:00,41.04,41.16,40.99,41.1,47229.0,28.6112,28.6948,28.5763,28.653,47229.0
2018-12-04 14:00:00,41.1,41.15,41.0,41.15,132752.0,28.653,28.6878,28.5833,28.6878,132752.0
2018-12-04 14:10:00,41.15,41.19,41.08,41.12,121585.0,28.6878,28.7157,28.639,28.6669,121585.0
2018-12-04 14:20:00,41.11,41.12,40.96,40.96,113139.0,28.66,28.6669,28.5554,28.5554,113139.0
2018-12-04 14:30:00,40.97,41.03,40.96,41.01,105569.0,28.5624,28.6042,28.5554,28.5902,105569.0
2018-12-04 14:40:00,41.0,41.18,41.0,41.17,106044.0,28.5833,28.7088,28.5833,28.7018,106044.0
2018-12-04 14:50:00,41.18,41.21,41.09,41.1,124273.0,28.7088,28.7297,28.646,28.653,124273.0
2018-12-04 15:00:00,41.1,41.1,41.03,41.06,84326.0,28.653,28.653,28.6042,28.6251,84326.0
2018-12-04 15:10:00,41.06,41.11,41.01,41.03,79632.0,28.6251,28.66,28.5902,28.6042,79632.0
2018-12-04 15:20:00,41.03,41.1,40.99,41.03,324930.0,28.6042,28.653,28.5763,28.6042,324930.0
2018-12-04 15:30:00,41.03,41.1,40.95,40.97,210516.0,28.6042,28.653,28.5484,28.5624,210516.0
2018-12-04 15:40:00,40.97,41.01,40.94,40.98,299734.0,28.5624,28.5902,28.5414,28.5693,299734.0
2018-12-04 15:50:00,40.98,41.0,40.89,40.95,412931.0,28.5693,28.5833,28.5066,28.5484,412931.0
2018-12-06 09:30:00,39.42,39.57,39.15,39.54,1124539.0,27.4818,27.5863,27.2935,27.5654,1124539.0
2018-12-06 09:40:00,39.53,39.53,39.18,39.19,452847.0,27.5585,27.5585,27.3145,27.3214,452847.0
2018-12-06 09:50:00,39.19,39.23,39.05,39.22,478165.0,27.3214,27.3493,27.2238,27.3423,478165.0
2018-12-06 10:00:00,39.22,39.33,39.17,39.26,516307.0,27.3423,27.419,27.3075,27.3702,516307.0
2018-12-06 10:10:00,39.26,39.26,39.12,39.13,368509.0,27.3702,27.3702,27.2726,27.2796,368509.0
2018-12-06 10:20:00,39.13,39.25,39.06,39.25,299073.0,27.2796,27.3633,27.2308,27.3633,299073.0
2018-12-06 10:30:00,39.25,39.29,39.14,39.22,279895.0,27.3633,27.3911,27.2866,27.3423,279895.0
2018-12-06 10:40:00,39.23,39.28,39.16,39.17,200723.0,27.3493,27.3842,27.3005,27.3075,200723.0
2018-12-06 10:50:00,39.16,39.17,39.02,39.05,224117.0,27.3005,27.3075,27.2029,27.2238,224117.0
2018-12-06 11:00:00,39.06,39.23,39.05,39.07,305369.0,27.2308,27.3493,27.2238,27.2378,305369.0
2018-12-06 11:10:00,39.07,39.07,38.9,38.93,482986.0,27.2378,27.2378,27.1193,27.1402,482986.0
2018-12-06 11:20:00,38.93,38.94,38.71,38.72,380467.0,27.1402,27.1471,26.9868,26.9938,380467.0
2018-12-06 11:30:00,38.72,38.99,38.71,38.99,313937.0,26.9938,27.182,26.9868,27.182,313937.0
2018-12-06 11:40:00,38.98,39.15,38.96,39.14,186443.0,27.175,27.2935,27.1611,27.2866,186443.0
2018-12-06 11:50:00,39.14,39.31,39.12,39.2,298723.0,27.2866,27.4051,27.2726,27.3284,298723.0
2018-12-06 12:00:00,39.21,39.25,39.15,39.18,226245.0,27.3354,27.3633,27.2935,27.3145,226245.0
2018-12-06 12:10:00,39.18,39.31,39.18,39.3,182955.0,27.3145,27.4051,27.3145,27.3981,182955.0
2018-12-06 12:20:00,39.29,39.36,39.27,39.34,162680.0,27.3911,27.4399,27.3772,27.426,162680.0
2018-12-06 12:30:00,39.34,39.34,39.21,39.23,196430.0,27.426,27.426,27.3354,27.3493,196430.0
2018-12-06 12:40:00,39.24,39.27,39.2,39.23,149379.0,27.3563,27.3772,27.3284,27.3493,149379.0
2018-12-06 12:50:00,39.23,39.3,39.18,39.22,149869.0,27.3493,27.3981,27.3145,27.3423,149869.0
2018-12-06 13:00:00,39.23,39.25,39.04,39.04,163087.0,27.3493,27.3633,27.2169,27.2169,163087.0
2018-12-06 13:10:00,39.04,39.11,39.04,39.07,111157.0,27.2169,27.2657,27.2169,27.2378,111157.0
2018-12-06 13:20:00,39.07,39.13,39.01,39.02,119692.0,27.2378,27.2796,27.1959,27.2029,119692.0
2018-12-06 13:30:00,39.01,39.06,39.0,39.05,152135.0,27.1959,27.2308,27.189,27.2238,152135.0
2018-12-06 13:40:00,39.05,39.17,39.05,39.17,96458.0,27.2238,27.3075,27.2238,27.3075,96458.0
2018-12-06 13:50:00,39.17,39.34,39.16,39.34,95232.0,27.3075,27.426,27.3005,27.426,95232.0
2018-12-06 14:00:00,39.33,39.37,39.26,39.31,112660.0,27.419,27.4469,27.3702,27.4051,112660.0
2018-12-06 14:10:00,39.3,39.3,39.15,39.17,167162.0,27.3981,27.3981,27.2935,27.3075,167162.0
2018-12-06 14:20:00,39.17,39.27,39.13,39.27,163780.0,27.3075,27.3772,27.2796,27.3772,163780.0
2018-12-06 14:30:00,39.26,39.29,39.2,39.23,179751.0,27.3702,27.3911,27.3284,27.3493,179751.0
2018-12-06 14:40:00,39.23,39.29,39.09,39.12,202724.0,27.3493,27.3911,27.2517,27.2726,202724.0
2018-12-06 14:50:00,39.13,39.31,39.13,39.29,290932.0,27.2796,27.4051,27.2796,27.3911,290932.0
2018-12-06 15:00:00,39.29,39.36,39.25,39.27,234958.0,27.3911,27.4399,27.3633,27.3772,234958.0
2018-12-06 15:10:00,39.26,39.33,39.25,39.33,206352.0,27.3702,27.419,27.3633,27.419,206352.0
2018-12-06 15:20:00,39.32,39.32,39.21,39.26,266305.0,27.4121,27.4121,27.3354,27.3702,266305.0
2018-12-06 15:30:00,39.25,39.4,39.24,39.4,285531.0,27.3633,27.4678,27.3563,27.4678,285531.0
2018-12-06 15:40:00,39.39,39.53,39.29,39.5,508384.0,27.4609,27.5585,27.3911,27.5375,508384.0
2018-12-06 15:50:00,39.5,39.59,39.49,39.59,595294.0,27.5375,27.6003,27.5306,27.6003,595294.0
2018-12-07 09:30:00,40.31,40.43,40.16,40.39,695932.0,28.1022,28.1859,27.9977,28.158,695932.0
2018-12-07 09:40:00,40.39,40.59,40.39,40.47,381051.0,28.158,28.2974,28.158,28.2138,381051.0
2018-12-07 09:50:00,40.47,40.53,40.28,40.29,321233.0,28.2138,28.2556,28.0813,28.0883,321233.0
2018-12-07 10:00:00,40.28,40.45,40.25,40.35,302122.0,28.0813,28.1998,28.0604,28.1301,302122.0
2018-12-07 10:10:00,40.34,40.43,40.15,40.15,318989.0,28.1232,28.1859,27.9907,27.9907,318989.0
2018-12-07 10:20:00,40.15,40.2,40.07,40.14,332366.0,27.9907,28.0255,27.9349,27.9837,332366.0
2018-12-07 10:30:00,40.14,40.16,39.96,40.04,275100.0,27.9837,27.9977,27.8582,27.914,275100.0
2018-12-07 10:40:00,40.03,40.26,39.98,40.2,386539.0,27.907,28.0674,27.8722,28.0255,386539.0
2018-12-07 10:50:00,40.2,40.25,40.08,40.22,258179.0,28.0255,28.0604,27.9419,28.0395,258179.0
2018-12-07 11:00:00,40.23,40.27,39.94,39.99,313862.0,28.0465,28.0744,27.8443,27.8791,313862.0
2018-12-07 11:10:00,40.0,40.01,39.86,39.89,171287.0,27.8861,27.8931,27.7885,27.8094,171287.0
2018-12-07 11:20:00,39.89,39.92,39.82,39.83,362589.0,27.8094,27.8303,27.7606,27.7676,362589.0
2018-12-07 11:30:00,39.82,39.89,39.73,39.84,772548.0,27.7606,27.8094,27.6979,27.7746,772548.0
2018-12-07 11:40:00,39.84,39.97,39.79,39.91,297723.0,27.7746,27.8652,27.7397,27.8234,297723.0
2018-12-07 11:50:00,39.9,39.91,39.77,39.8,132148.0,27.8164,27.8234,27.7258,27.7467,132148.0
2018-12-07 12:00:00,39.79,39.87,39.75,39.77,148668.0,27.7397,27.7955,27.7118,27.7258,148668.0
2018-12-07 12:10:00,39.76,39.87,39.64,39.67,205465.0,27.7188,27.7955,27.6351,27.6561,205465.0
2018-12-07 12:20:00,39.68,39.8,39.67,39.75,113007.0,27.663,27.7467,27.6561,27.7118,113007.0
2018-12-07 12:30:00,39.75,39.78,39.7,39.71,84086.0,27.7118,27.7327,27.677,27.6839,84086.0
2018-12-07 12:40:00,39.71,39.72,39.61,39.62,158627.0,27.6839,27.6909,27.6142,27.6212,158627.0
2018-12-07 12:50:00,39.62,39.85,39.61,39.82,101112.0,27.6212,27.7815,27.6142,27.7606,101112.0
2018-12-07 13:00:00,39.82,39.86,39.78,39.78,140463.0,27.7606,27.7885,27.7327,27.7327,140463.0
2018-12-07 13:10:00,39.78,39.82,39.67,39.68,79035.0,27.7327,27.7606,27.6561,27.663,79035.0
2018-12-07 13:20:00,39.68,39.77,39.67,39.72,118579.0,27.663,27.7258,27.6561,27.6909,118579.0
2018-12-07 13:30:00,39.72,39.73,39.64,39.66,135330.0,27.6909,27.6979,27.6351,27.6491,135330.0
2018-12-07 13:40:00,39.65,39.66,39.59,39.61,125804.0,27.6421,27.6491,27.6003,27.6142,125804.0
2018-12-07 13:50:00,39.6,39.66,39.57,39.59,182343.0,27.6073,27.6491,27.5863,27.6003,182343.0
2018-12-07 14:00:00,39.59,39.6,39.51,39.55,118462.0,27.6003,27.6073,27.5445,27.5724,118462.0
2018-12-07 14:10:00,39.54,39.63,39.47,39.61,160760.0,27.5654,27.6282,27.5166,27.6142,160760.0
2018-12-07 14:20:00,39.61,39.68,39.56,39.63,186838.0,27.6142,27.663,27.5794,27.6282,186838.0
2018-12-07 14:30:00,39.63,39.65,39.54,39.55,170697.0,27.6282,27.6421,27.5654,27.5724,170697.0
2018-12-07 14:40:00,39.55,39.59,39.5,39.57,188727.0,27.5724,27.6003,27.5375,27.5863,188727.0
2018-12-07 14:50:00,39.56,39.61,39.45,39.49,209156.0,27.5794,27.6142,27.5027,27.5306,209156.0
2018-12-07 15:00:00,39.5,39.54,39.41,39.48,155882.0,27.5375,27.5654,27.4748,27.5236,155882.0
2018-12-07 15:10:00,39.48,39.53,39.36,39.4,342980.0,27.5236,27.5585,27.4399,27.4678,342980.0
2018-12-07 15:20:00,39.4,39.48,39.34,39.44,210601.0,27.4678,27.5236,27.426,27.4957,210601.0
2018-12-07 15:30:00,39.44,39.6,39.4,39.49,225016.0,27.4957,27.6073,27.4678,27.5306,225016.0
2018-12-07 15:40:00,39.49,39.52,39.41,39.41,304577.0,27.5306,27.5515,27.4748,27.4748,304577.0
2018-12-07 15:50:00,39.41,39.51,39.41,39.51,574483.0,27.4748,27.5445,27.4748,27.5445,574483.0
2018-12-10 09:30:00,39.33,39.43,39.28,39.32,350897.0,27.419,27.4887,27.3842,27.4121,350897.0
2018-12-10 09:40:00,39.32,39.43,39.2,39.2,205814.0,27.4121,27.4887,27.3284,27.3284,205814.0
2018-12-10 09:50:00,39.2,39.25,39.11,39.22,249086.0,27.3284,27.3633,27.2657,27.3423,249086.0
2018-12-10 10:00:00,39.22,39.32,39.19,39.19,283919.0,27.3423,27.4121,27.3214,27.3214,283919.0
2018-12-10 10:10:00,39.19,39.4,39.15,39.4,309411.0,27.3214,27.4678,27.2935,27.4678,309411.0
2018-12-10 10:20:00,39.4,39.45,39.33,39.37,146532.0,27.4678,27.5027,27.419,27.4469,146532.0
2018-12-10 10:30:00,39.37,39.41,39.19,39.2,240691.0,27.4469,27.4748,27.3214,27.3284,240691.0
2018-12-10 10:40:00,39.19,39.21,39.09,39.14,280972.0,27.3214,27.3354,27.2517,27.2866,280972.0
2018-12-10 10:50:00,39.14,39.14,38.87,38.88,242754.0,27.2866,27.2866,27.0983,27.1053,242754.0
2018-12-10 11:00:00,38.89,38.89,38.67,38.71,278052.0,27.1123,27.1123,26.9589,26.9868,278052.0
2018-12-10 11:10:00,38.71,38.79,38.66,38.73,260428.0,26.9868,27.0426,26.9519,27.0007,260428.0
2018-12-10 11:20:00,38.72,38.81,38.66,38.76,202558.0,26.9938,27.0565,26.9519,27.0216,202558.0
2018-12-10 11:30:00,38.75,38.9,38.65,38.84,286925.0,27.0147,27.1193,26.945,27.0774,286925.0
2018-12-10 11:40:00,38.84,38.94,38.78,38.89,111081.0,27.0774,27.1471,27.0356,27.1123,111081.0
2018-12-10 11:50:00,38.9,38.92,38.76,38.78,87846.0,27.1193,27.1332,27.0216,27.0356,87846.0
2018-12-10 12:00:00,38.78,38.83,38.73,38.79,113108.0,27.0356,27.0704,27.0007,27.0426,113108.0
2018-12-10 12:10:00,38.79,38.84,38.73,38.73,110175.0,27.0426,27.0774,27.0007,27.0007,110175.0
2018-12-10 12:20:00,38.72,38.82,38.71,38.79,88938.0,26.9938,27.0635,26.9868,27.0426,88938.0
2018-12-10 12:30:00,38.8,39.02,38.8,39.0,103873.0,27.0495,27.2029,27.0495,27.189,103873.0
2018-12-10 12:40:00,39.01,39.12,39.0,39.12,90880.0,27.1959,27.2726,27.189,27.2726,90880.0
2018-12-10 12:50:00,39.12,39.19,39.06,39.07,204460.0,27.2726,27.3214,27.2308,27.2378,204460.0
2018-12-10 13:00:00,39.08,39.13,39.03,39.11,112049.0,27.2447,27.2796,27.2099,27.2657,112049.0
2018-12-10 13:10:00,39.11,39.17,39.06,39.13,92609.0,27.2657,27.3075,27.2308,27.2796,92609.0
2018-12-10 13:20:00,39.14,39.14,39.02,39.05,95497.0,27.2866,27.2866,27.2029,27.2238,95497.0
2018-12-10 13:30:00,39.05,39.18,39.05,39.15,140977.0,27.2238,27.3145,27.2238,27.2935,140977.0
2018-12-10 13:40:00,39.15,39.18,39.11,39.17,72945.0,27.2935,27.3145,27.2657,27.3075,72945.0
2018-12-10 13:50:00,39.17,39.26,39.17,39.21,97774.0,27.3075,27.3702,27.3075,27.3354,97774.0
2018-12-10 14:00:00,39.22,39.23,39.13,39.22,183011.0,27.3423,27.3493,27.2796,27.3423,183011.0
2018-12-10 14:10:00,39.22,39.23,39.07,39.13,343366.0,27.3423,27.3493,27.2378,27.2796,343366.0
2018-12-10 14:20:00,39.13,39.22,39.1,39.21,166899.0,27.2796,27.3423,27.2587,27.3354,166899.0
2018-12-10 14:30:00,39.21,39.35,39.21,39.33,126062.0,27.3354,27.433,27.3354,27.419,126062.0
2018-12-10 14:40:00,39.33,39.37,39.26,39.27,173915.0,27.419,27.4469,27.3702,27.3772,173915.0
2018-12-10 14:50:00,39.27,39.37,39.19,39.26,143254.0,27.3772,27.4469,27.3214,27.3702,143254.0
2018-12-10 15:00:00,39.26,39.31,39.25,39.28,109192.0,27.3702,27.4051,27.3633,27.3842,109192.0
2018-12-10 15:10:00,39.29,39.3,39.22,39.26,161777.0,27.3911,27.3981,27.3423,27.3702,161777.0
2018-12-10 15:20:00,39.25,39.32,39.25,39.29,159474.0,27.3633,27.4121,27.3633,27.3911,159474.0
2018-12-10 15:30:00,39.3,39.5,39.3,39.46,221203.0,27.3981,27.5375,27.3981,27.5097,221203.0
2018-12-10 15:40:00,39.45,39.47,39.35,39.37,255030.0,27.5027,27.5166,27.433,27.4469,255030.0
2018-12-10 15:50:00,39.37,39.43,39.36,39.37,366607.0,27.4469,27.4887,27.4399,27.4469,366607.0
2018-12-11 09:30:00,39.9,39.91,39.77,39.77,521272.0,27.8164,27.8234,27.7258,27.7258,521272.0
2018-12-11 09:40:00,39.77,39.82,39.67,39.67,160152.0,27.7258,27.7606,27.6561,27.6561,160152.0
2018-12-11 09:50:00,39.67,39.69,39.57,39.58,108585.0,27.6561,27.67,27.5863,27.5933,108585.0
2018-12-11 10:00:00,39.58,39.7,39.58,39.66,177925.0,27.5933,27.677,27.5933,27.6491,177925.0
2018-12-11 10:10:00,39.66,39.66,39.5,39.52,120699.0,27.6491,27.6491,27.5375,27.5515,120699.0
2018-12-11 10:20:00,39.52,39.61,39.5,39.54,139505.0,27.5515,27.6142,27.5375,27.5654,139505.0
2018-12-11 10:30:00,39.54,39.59,39.4,39.5,160995.0,27.5654,27.6003,27.4678,27.5375,160995.0
2018-12-11 10:40:00,39.5,39.55,39.38,39.4,119217.0,27.5375,27.5724,27.4539,27.4678,119217.0
2018-12-11 10:50:00,39.4,39.41,39.31,39.4,234957.0,27.4678,27.4748,27.4051,27.4678,234957.0
2018-12-11 11:00:00,39.4,39.4,39.28,39.37,156100.0,27.4678,27.4678,27.3842,27.4469,156100.0
2018-12-11 11:10:00,39.38,39.44,39.32,39.42,148003.0,27.4539,27.4957,27.4121,27.4818,148003.0
2018-12-11 11:20:00,39.43,39.45,39.36,39.44,218672.0,27.4887,27.5027,27.4399,27.4957,218672.0
2018-12-11 11:30:00,39.43,39.45,39.17,39.22,236765.0,27.4887,27.5027,27.3075,27.3423,236765.0
2018-12-11 11:40:00,39.22,39.23,39.13,39.15,76024.0,27.3423,27.3493,27.2796,27.2935,76024.0
2018-12-11 11:50:00,39.15,39.27,39.15,39.24,120706.0,27.2935,27.3772,27.2935,27.3563,120706.0
2018-12-11 12:00:00,39.24,39.24,39.03,39.05,270106.0,27.3563,27.3563,27.2099,27.2238,270106.0
2018-12-11 12:10:00,39.06,39.06,38.93,38.96,270030.0,27.2308,27.2308,27.1402,27.1611,270030.0
2018-12-11 12:20:00,38.97,39.08,38.97,39.01,126299.0,27.1681,27.2447,27.1681,27.1959,126299.0
2018-12-11 12:30:00,39.01,39.05,39.0,39.03,209833.0,27.1959,27.2238,27.189,27.2099,209833.0
2018-12-11 12:40:00,39.04,39.11,39.01,39.04,107933.0,27.2169,27.2657,27.1959,27.2169,107933.0
2018-12-11 12:50:00,39.04,39.05,38.98,38.99,155433.0,27.2169,27.2238,27.175,27.182,155433.0
2018-12-11 13:00:00,38.99,39.02,38.96,38.98,367207.0,27.182,27.2029,27.1611,27.175,367207.0
2018-12-11 13:10:00,38.98,39.05,38.95,39.04,84192.0,27.175,27.2238,27.1541,27.2169,84192.0
2018-12-11 13:20:00,39.05,39.15,39.03,39.1,130247.0,27.2238,27.2935,27.2099,27.2587,130247.0
2018-12-11 13:30:00,39.09,39.1,39.05,39.09,56898.0,27.2517,27.2587,27.2238,27.2517,56898.0
2018-12-11 13:40:00,39.08,39.08,38.95,38.97,113739.0,27.2447,27.2447,27.1541,27.1681,113739.0
2018-12-11 13:50:00,38.97,38.98,38.91,38.95,116207.0,27.1681,27.175,27.1262,27.1541,116207.0
2018-12-11 14:00:00,38.95,39.01,38.93,38.95,124704.0,27.1541,27.1959,27.1402,27.1541,124704.0
2018-12-11 14:10:00,38.95,39.05,38.94,39.03,93112.0,27.1541,27.2238,27.1471,27.2099,93112.0
2018-12-11 14:20:00,39.04,39.25,39.02,39.21,185403.0,27.2169,27.3633,27.2029,27.3354,185403.0
2018-12-11 14:30:00,39.21,39.31,39.19,39.22,166821.0,27.3354,27.4051,27.3214,27.3423,166821.0
2018-12-11 14:40:00,39.23,39.33,39.22,39.26,202875.0,27.3493,27.419,27.3423,27.3702,202875.0
2018-12-11 14:50:00,39.27,39.29,39.2,39.23,141480.0,27.3772,27.3911,27.3284,27.3493,141480.0
2018-12-11 15:00:00,39.24,39.26,39.18,39.24,144384.0,27.3563,27.3702,27.3145,27.3563,144384.0
2018-12-11 15:10:00,39.24,39.39,39.24,39.29,161836.0,27.3563,27.4609,27.3563,27.3911,161836.0
2018-12-11 15:20:00,39.29,39.31,39.24,39.24,140962.0,27.3911,27.4051,27.3563,27.3563,140962.0
2018-12-11 15:30:00,39.23,39.33,39.21,39.21,240741.0,27.3493,27.419,27.3354,27.3354,240741.0
2018-12-11 15:40:00,39.21,39.21,39.07,39.07,232282.0,27.3354,27.3354,27.2378,27.2378,232282.0
2018-12-11 15:50:00,39.08,39.11,39.03,39.09,413069.0,27.2447,27.2657,27.2099,27.2517,413069.0
2018-12-12 09:30:00,39.65,39.69,39.58,39.67,270051.0,27.6421,27.67,27.5933,27.6561,270051.0
2018-12-12 09:40:00,39.67,39.72,39.61,39.65,176766.0,27.6561,27.6909,27.6142,27.6421,176766.0
2018-12-12 09:50:00,39.65,39.71,39.58,39.7,166668.0,27.6421,27.6839,27.5933,27.677,166668.0
2018-12-12 10:00:00,39.7,39.71,39.61,39.64,106519.0,27.677,27.6839,27.6142,27.6351,106519.0
2018-12-12 10:10:00,39.63,39.71,39.6,39.64,113496.0,27.6282,27.6839,27.6073,27.6351,113496.0
2018-12-12 10:20:00,39.64,39.68,39.59,39.59,144642.0,27.6351,27.663,27.6003,27.6003,144642.0
2018-12-12 10:30:00,39.59,39.61,39.41,39.46,387427.0,27.6003,27.6142,27.4748,27.5097,387427.0
2018-12-12 10:40:00,39.46,39.53,39.39,39.53,113564.0,27.5097,27.5585,27.4609,27.5585,113564.0
2018-12-12 10:50:00,39.54,39.65,39.54,39.57,246098.0,27.5654,27.6421,27.5654,27.5863,246098.0
2018-12-12 11:00:00,39.57,39.72,39.57,39.71,148651.0,27.5863,27.6909,27.5863,27.6839,148651.0
2018-12-12 11:10:00,39.71,39.71,39.63,39.64,127059.0,27.6839,27.6839,27.6282,27.6351,127059.0
2018-12-12 11:20:00,39.64,39.67,39.51,39.52,153221.0,27.6351,27.6561,27.5445,27.5515,153221.0
2018-12-12 11:30:00,39.52,39.55,39.47,39.52,232184.0,27.5515,27.5724,27.5166,27.5515,232184.0
2018-12-12 11:40:00,39.52,39.54,39.46,39.52,71688.0,27.5515,27.5654,27.5097,27.5515,71688.0
2018-12-12 11:50:00,39.53,39.58,39.43,39.5,61084.0,27.5585,27.5933,27.4887,27.5375,61084.0
2018-12-12 12:00:00,39.5,39.53,39.44,39.47,88184.0,27.5375,27.5585,27.4957,27.5166,88184.0
2018-12-12 12:10:00,39.48,39.49,39.37,39.37,59782.0,27.5236,27.5306,27.4469,27.4469,59782.0
2018-12-12 12:20:00,39.38,39.4,39.32,39.4,113401.0,27.4539,27.4678,27.4121,27.4678,113401.0
2018-12-12 12:30:00,39.41,39.45,39.34,39.34,77810.0,27.4748,27.5027,27.426,27.426,77810.0
2018-12-12 12:40:00,39.34,39.42,39.33,39.4,101769.0,27.426,27.4818,27.419,27.4678,101769.0
2018-12-12 12:50:00,39.4,39.53,39.39,39.52,68086.0,27.4678,27.5585,27.4609,27.5515,68086.0
2018-12-12 13:00:00,39.53,39.55,39.5,39.51,74812.0,27.5585,27.5724,27.5375,27.5445,74812.0
2018-12-12 13:10:00,39.51,39.52,39.44,39.44,61247.0,27.5445,27.5515,27.4957,27.4957,61247.0
2018-12-12 13:20:00,39.44,39.52,39.44,39.51,65732.0,27.4957,27.5515,27.4957,27.5445,65732.0
2018-12-12 13:30:00,39.51,39.52,39.45,39.47,40022.0,27.5445,27.5515,27.5027,27.5166,40022.0
2018-12-12 13:40:00,39.47,39.48,39.37,39.39,69027.0,27.5166,27.5236,27.4469,27.4609,69027.0
2018-12-12 13:50:00,39.4,39.42,39.31,39.34,59773.0,27.4678,27.4818,27.4051,27.426,59773.0
2018-12-12 14:00:00,39.34,39.35,39.25,39.27,85534.0,27.426,27.433,27.3633,27.3772,85534.0
2018-12-12 14:10:00,39.26,39.3,39.22,39.3,69956.0,27.3702,27.3981,27.3423,27.3981,69956.0
2018-12-12 14:20:00,39.29,39.31,39.13,39.16,87127.0,27.3911,27.4051,27.2796,27.3005,87127.0
2018-12-12 14:30:00,39.16,39.18,39.08,39.13,156562.0,27.3005,27.3145,27.2447,27.2796,156562.0
2018-12-12 14:40:00,39.14,39.16,39.05,39.05,122473.0,27.2866,27.3005,27.2238,27.2238,122473.0
2018-12-12 14:50:00,39.05,39.17,39.03,39.14,121234.0,27.2238,27.3075,27.2099,27.2866,121234.0
2018-12-12 15:00:00,39.14,39.15,39.07,39.13,125881.0,27.2866,27.2935,27.2378,27.2796,125881.0
2018-12-12 15:10:00,39.13,39.18,39.07,39.08,98047.0,27.2796,27.3145,27.2378,27.2447,98047.0
2018-12-12 15:20:00,39.08,39.15,39.06,39.08,87271.0,27.2447,27.2935,27.2308,27.2447,87271.0
2018-12-12 15:30:00,39.08,39.15,39.07,39.15,142607.0,27.2447,27.2935,27.2378,27.2935,142607.0
2018-12-12 15:40:00,39.15,39.15,39.09,39.1,247687.0,27.2935,27.2935,27.2517,27.2587,247687.0
2018-12-12 15:50:00,39.1,39.13,39.04,39.06,366095.0,27.2587,27.2796,27.2169,27.2308,366095.0
2018-12-13 09:30:00,38.8,38.99,38.78,38.94,321999.0,27.0495,27.182,27.0356,27.1471,321999.0
2018-12-13 09:40:00,38.95,38.98,38.89,38.91,138108.0,27.1541,27.175,27.1123,27.1262,138108.0
2018-12-13 09:50:00,38.91,38.99,38.88,38.93,175578.0,27.1262,27.182,27.1053,27.1402,175578.0
2018-12-13 10:00:00,38.93,39.25,38.92,39.15,228610.0,27.1402,27.3633,27.1332,27.2935,228610.0
2018-12-13 10:10:00,39.15,39.28,39.15,39.23,183651.0,27.2935,27.3842,27.2935,27.3493,183651.0
2018-12-13 10:20:00,39.22,39.27,39.14,39.17,137862.0,27.3423,27.3772,27.2866,27.3075,137862.0
2018-12-13 10:30:00,39.17,39.27,39.12,39.16,177045.0,27.3075,27.3772,27.2726,27.3005,177045.0
2018-12-13 10:40:00,39.16,39.21,39.11,39.19,149371.0,27.3005,27.3354,27.2657,27.3214,149371.0
2018-12-13 10:50:00,39.19,39.23,39.11,39.22,172347.0,27.3214,27.3493,27.2657,27.3423,172347.0
2018-12-13 11:00:00,39.23,39.27,39.16,39.24,127613.0,27.3493,27.3772,27.3005,27.3563,127613.0
2018-12-13 11:10:00,39.24,39.24,39.13,39.15,93203.0,27.3563,27.3563,27.2796,27.2935,93203.0
2018-12-13 11:20:00,39.16,39.24,39.12,39.22,103916.0,27.3005,27.3563,27.2726,27.3423,103916.0
2018-12-13 11:30:00,39.21,39.33,39.19,39.31,433923.0,27.3354,27.419,27.3214,27.4051,433923.0
2018-12-13 11:40:00,39.3,39.44,39.27,39.35,100065.0,27.3981,27.4957,27.3772,27.433,100065.0
2018-12-13 11:50:00,39.34,39.37,39.26,39.27,90364.0,27.426,27.4469,27.3702,27.3772,90364.0
2018-12-13 12:00:00,39.26,39.29,39.18,39.25,99264.0,27.3702,27.3911,27.3145,27.3633,99264.0
2018-12-13 12:10:00,39.24,39.37,39.17,39.25,117439.0,27.3563,27.4469,27.3075,27.3633,117439.0
2018-12-13 12:20:00,39.26,39.28,39.14,39.18,93291.0,27.3702,27.3842,27.2866,27.3145,93291.0
2018-12-13 12:30:00,39.17,39.26,39.15,39.25,65840.0,27.3075,27.3702,27.2935,27.3633,65840.0
2018-12-13 12:40:00,39.24,39.26,39.21,39.23,67898.0,27.3563,27.3702,27.3354,27.3493,67898.0
2018-12-13 12:50:00,39.23,39.27,39.17,39.21,41642.0,27.3493,27.3772,27.3075,27.3354,41642.0
2018-12-13 13:00:00,39.22,39.25,39.15,39.19,75949.0,27.3423,27.3633,27.2935,27.3214,75949.0
2018-12-13 13:10:00,39.2,39.23,39.16,39.18,57334.0,27.3284,27.3493,27.3005,27.3145,57334.0
2018-12-13 13:20:00,39.19,39.24,39.13,39.16,61306.0,27.3214,27.3563,27.2796,27.3005,61306.0
2018-12-13 13:30:00,39.17,39.22,39.16,39.22,90461.0,27.3075,27.3423,27.3005,27.3423,90461.0
2018-12-13 13:40:00,39.22,39.23,39.17,39.18,59592.0,27.3423,27.3493,27.3075,27.3145,59592.0
2018-12-13 13:50:00,39.17,39.19,39.08,39.09,59612.0,27.3075,27.3214,27.2447,27.2517,59612.0
2018-12-13 14:00:00,39.1,39.13,39.01,39.04,118393.0,27.2587,27.2796,27.1959,27.2169,118393.0
2018-12-13 14:10:00,39.04,39.06,39.02,39.04,93334.0,27.2169,27.2308,27.2029,27.2169,93334.0
2018-12-13 14:20:00,39.04,39.16,39.02,39.14,84781.0,27.2169,27.3005,27.2029,27.2866,84781.0
2018-12-13 14:30:00,39.14,39.15,39.05,39.06,91414.0,27.2866,27.2935,27.2238,27.2308,91414.0
2018-12-13 14:40:00,39.06,39.11,39.05,39.07,44656.0,27.2308,27.2657,27.2238,27.2378,44656.0
2018-12-13 14:50:00,39.07,39.15,39.07,39.09,81825.0,27.2378,27.2935,27.2378,27.2517,81825.0
2018-12-13 15:00:00,39.1,39.1,39.05,39.05,102064.0,27.2587,27.2587,27.2238,27.2238,102064.0
2018-12-13 15:10:00,39.05,39.16,39.03,39.13,88418.0,27.2238,27.3005,27.2099,27.2796,88418.0
2018-12-13 15:20:00,39.14,39.21,39.12,39.21,105892.0,27.2866,27.3354,27.2726,27.3354,105892.0
2018-12-13 15:30:00,39.2,39.25,39.15,39.16,230333.0,27.3284,27.3633,27.2935,27.3005,230333.0
2018-12-13 15:40:00,39.16,39.31,39.15,39.27,314786.0,27.3005,27.4051,27.2935,27.3772,314786.0
2018-12-13 15:50:00,39.27,39.31,39.22,39.29,322016.0,27.3772,27.4051,27.3423,27.3911,322016.0
2018-12-14 09:30:00,39.11,39.15,39.01,39.15,274951.0,27.2657,27.2935,27.1959,27.2935,274951.0
2018-12-14 09:40:00,39.14,39.23,39.12,39.21,213672.0,27.2866,27.3493,27.2726,27.3354,213672.0
2018-12-14 09:50:00,39.2,39.26,39.17,39.21,146837.0,27.3284,27.3702,27.3075,27.3354,146837.0
2018-12-14 10:00:00,39.22,39.3,39.2,39.23,137957.0,27.3423,27.3981,27.3284,27.3493,137957.0
2018-12-14 10:10:00,39.24,39.24,39.12,39.15,113968.0,27.3563,27.3563,27.2726,27.2935,113968.0
2018-12-14 10:20:00,39.15,39.17,39.1,39.12,113559.0,27.2935,27.3075,27.2587,27.2726,113559.0
2018-12-14 10:30:00,39.12,39.12,39.02,39.1,138191.0,27.2726,27.2726,27.2029,27.2587,138191.0
2018-12-14 10:40:00,39.1,39.14,39.06,39.14,85748.0,27.2587,27.2866,27.2308,27.2866,85748.0
2018-12-14 10:50:00,39.13,39.16,39.08,39.08,132584.0,27.2796,27.3005,27.2447,27.2447,132584.0
2018-12-14 11:00:00,39.07,39.17,39.05,39.12,117630.0,27.2378,27.3075,27.2238,27.2726,117630.0
2018-12-14 11:10:00,39.11,39.13,39.07,39.08,122172.0,27.2657,27.2796,27.2378,27.2447,122172.0
2018-12-14 11:20:00,39.08,39.09,38.91,38.92,218505.0,27.2447,27.2517,27.1262,27.1332,218505.0
2018-12-14 11:30:00,38.93,39.01,38.92,38.93,197162.0,27.1402,27.1959,27.1332,27.1402,197162.0
2018-12-14 11:40:00,38.93,38.96,38.85,38.86,61544.0,27.1402,27.1611,27.0844,27.0914,61544.0
2018-12-14 11:50:00,38.86,38.88,38.81,38.84,129056.0,27.0914,27.1053,27.0565,27.0774,129056.0
2018-12-14 12:00:00,38.84,38.89,38.82,38.84,58205.0,27.0774,27.1123,27.0635,27.0774,58205.0
2018-12-14 12:10:00,38.83,38.89,38.81,38.87,110665.0,27.0704,27.1123,27.0565,27.0983,110665.0
2018-12-14 12:20:00,38.87,38.91,38.85,38.91,66355.0,27.0983,27.1262,27.0844,27.1262,66355.0
2018-12-14 12:30:00,38.91,38.94,38.85,38.85,91320.0,27.1262,27.1471,27.0844,27.0844,91320.0
2018-12-14 12:40:00,38.85,38.87,38.83,38.85,63140.0,27.0844,27.0983,27.0704,27.0844,63140.0
2018-12-14 12:50:00,38.86,38.9,38.83,38.85,62797.0,27.0914,27.1193,27.0704,27.0844,62797.0
2018-12-14 13:00:00,38.85,38.87,38.81,38.87,119352.0,27.0844,27.0983,27.0565,27.0983,119352.0
2018-12-14 13:10:00,38.87,38.89,38.8,38.8,66419.0,27.0983,27.1123,27.0495,27.0495,66419.0
2018-12-14 13:20:00,38.8,38.82,38.74,38.74,182579.0,27.0495,27.0635,27.0077,27.0077,182579.0
2018-12-14 13:30:00,38.74,38.76,38.7,38.73,115250.0,27.0077,27.0216,26.9798,27.0007,115250.0
2018-12-14 13:40:00,38.72,38.76,38.68,38.68,95724.0,26.9938,27.0216,26.9659,26.9659,95724.0
2018-12-14 13:50:00,38.69,38.72,38.65,38.66,156031.0,26.9728,26.9938,26.945,26.9519,156031.0
2018-12-14 14:00:00,38.66,38.67,38.6,38.65,159007.0,26.9519,26.9589,26.9101,26.945,159007.0
2018-12-14 14:10:00,38.65,38.72,38.61,38.69,79774.0,26.945,26.9938,26.9171,26.9728,79774.0
2018-12-14 14:20:00,38.69,38.74,38.64,38.73,101704.0,26.9728,27.0077,26.938,27.0007,101704.0
2018-12-14 14:30:00,38.74,38.74,38.64,38.65,90416.0,27.0077,27.0077,26.938,26.945,90416.0
2018-12-14 14:40:00,38.64,38.67,38.56,38.59,111211.0,26.938,26.9589,26.8822,26.9031,111211.0
2018-12-14 14:50:00,38.59,38.65,38.54,38.64,105438.0,26.9031,26.945,26.8683,26.938,105438.0
2018-12-14 15:00:00,38.65,38.71,38.63,38.68,92798.0,26.945,26.9868,26.931,26.9659,92798.0
2018-12-14 15:10:00,38.68,38.75,38.66,38.7,92170.0,26.9659,27.0147,26.9519,26.9798,92170.0
2018-12-14 15:20:00,38.7,38.71,38.65,38.69,69894.0,26.9798,26.9868,26.945,26.9728,69894.0
2018-12-14 15:30:00,38.68,38.69,38.61,38.64,105537.0,26.9659,26.9728,26.9171,26.938,105537.0
2018-12-14 15:40:00,38.63,38.67,38.6,38.67,185987.0,26.931,26.9589,26.9101,26.9589,185987.0
2018-12-14 15:50:00,38.66,38.73,38.65,38.67,365223.0,26.9519,27.0007,26.945,26.9589,365223.0
2018-12-17 09:30:00,38.91,38.91,38.78,38.86,295222.0,27.1262,27.1262,27.0356,27.0914,295222.0
2018-12-17 09:40:00,38.86,38.93,38.63,38.71,271537.0,27.0914,27.1402,26.931,26.9868,271537.0
2018-12-17 09:50:00,38.71,38.8,38.67,38.73,283080.0,26.9868,27.0495,26.9589,27.0007,283080.0
2018-12-17 10:00:00,38.73,38.73,38.55,38.57,178165.0,27.0007,27.0007,26.8752,26.8892,178165.0
2018-12-17 10:10:00,38.57,38.63,38.52,38.52,243183.0,26.8892,26.931,26.8543,26.8543,243183.0
2018-12-17 10:20:00,38.52,38.65,38.5,38.65,130482.0,26.8543,26.945,26.8404,26.945,130482.0
2018-12-17 10:30:00,38.65,38.68,38.58,38.65,165824.0,26.945,26.9659,26.8962,26.945,165824.0
2018-12-17 10:40:00,38.65,38.8,38.64,38.73,216435.0,26.945,27.0495,26.938,27.0007,216435.0
2018-12-17 10:50:00,38.73,38.85,38.7,38.83,141291.0,27.0007,27.0844,26.9798,27.0704,141291.0
2018-12-17 11:00:00,38.83,38.96,38.79,38.96,232745.0,27.0704,27.1611,27.0426,27.1611,232745.0
2018-12-17 11:10:00,38.96,39.0,38.87,38.89,179120.0,27.1611,27.189,27.0983,27.1123,179120.0
2018-12-17 11:20:00,38.89,38.95,38.85,38.85,139541.0,27.1123,27.1541,27.0844,27.0844,139541.0
2018-12-17 11:30:00,38.86,38.88,38.77,38.84,155289.0,27.0914,27.1053,27.0286,27.0774,155289.0
2018-12-17 11:40:00,38.85,38.88,38.74,38.82,156448.0,27.0844,27.1053,27.0077,27.0635,156448.0
2018-12-17 11:50:00,38.83,38.88,38.77,38.86,92645.0,27.0704,27.1053,27.0286,27.0914,92645.0
2018-12-17 12:00:00,38.86,38.9,38.83,38.83,94218.0,27.0914,27.1193,27.0704,27.0704,94218.0
2018-12-17 12:10:00,38.83,38.85,38.73,38.77,74330.0,27.0704,27.0844,27.0007,27.0286,74330.0
2018-12-17 12:20:00,38.77,38.78,38.72,38.76,52058.0,27.0286,27.0356,26.9938,27.0216,52058.0
2018-12-17 12:30:00,38.76,38.76,38.64,38.67,113556.0,27.0216,27.0216,26.938,26.9589,113556.0
2018-12-17 12:40:00,38.67,38.7,38.62,38.7,98081.0,26.9589,26.9798,26.924,26.9798,98081.0
2018-12-17 12:50:00,38.69,38.73,38.6,38.6,121974.0,26.9728,27.0007,26.9101,26.9101,121974.0
2018-12-17 13:00:00,38.59,38.6,38.54,38.54,155591.0,26.9031,26.9101,26.8683,26.8683,155591.0
2018-12-17 13:10:00,38.55,38.6,38.54,38.56,89428.0,26.8752,26.9101,26.8683,26.8822,89428.0
2018-12-17 13:20:00,38.56,38.62,38.52,38.56,116778.0,26.8822,26.924,26.8543,26.8822,116778.0
2018-12-17 13:30:00,38.56,38.59,38.46,38.49,237021.0,26.8822,26.9031,26.8125,26.8334,237021.0
2018-12-17 13:40:00,38.48,38.54,38.46,38.49,113099.0,26.8264,26.8683,26.8125,26.8334,113099.0
2018-12-17 13:50:00,38.5,38.56,38.47,38.52,105233.0,26.8404,26.8822,26.8195,26.8543,105233.0
2018-12-17 14:00:00,38.53,38.53,38.44,38.52,184033.0,26.8613,26.8613,26.7986,26.8543,184033.0
2018-12-17 14:10:00,38.51,38.56,38.49,38.51,184110.0,26.8474,26.8822,26.8334,26.8474,184110.0
2018-12-17 14:20:00,38.51,38.6,38.5,38.53,171793.0,26.8474,26.9101,26.8404,26.8613,171793.0
2018-12-17 14:30:00,38.54,38.58,38.44,38.45,157915.0,26.8683,26.8962,26.7986,26.8055,157915.0
2018-12-17 14:40:00,38.45,38.5,38.42,38.44,171437.0,26.8055,26.8404,26.7846,26.7986,171437.0
2018-12-17 14:50:00,38.44,38.44,38.36,38.41,168169.0,26.7986,26.7986,26.7428,26.7776,168169.0
2018-12-17 15:00:00,38.41,38.46,38.35,38.36,138871.0,26.7776,26.8125,26.7358,26.7428,138871.0
2018-12-17 15:10:00,38.36,38.49,38.35,38.41,168590.0,26.7428,26.8334,26.7358,26.7776,168590.0
2018-12-17 15:20:00,38.41,38.41,38.29,38.33,197036.0,26.7776,26.7776,26.694,26.7219,197036.0
2018-12-17 15:30:00,38.34,38.34,38.23,38.28,291910.0,26.7288,26.7288,26.6522,26.687,291910.0
2018-12-17 15:40:00,38.28,38.31,38.22,38.27,236217.0,26.687,26.7079,26.6452,26.68,236217.0
2018-12-17 15:50:00,38.27,38.42,38.25,38.41,342097.0,26.68,26.7846,26.6661,26.7776,342097.0
2018-12-18 09:30:00,38.41,38.42,38.24,38.3,531628.0,26.7776,26.7846,26.6591,26.701,531628.0
2018-12-18 09:40:00,38.31,38.31,38.16,38.23,269657.0,26.7079,26.7079,26.6034,26.6522,269657.0
2018-12-18 09:50:00,38.23,38.32,38.18,38.25,186584.0,26.6522,26.7149,26.6173,26.6661,186584.0
2018-12-18 10:00:00,38.24,38.33,38.2,38.25,223351.0,26.6591,26.7219,26.6312,26.6661,223351.0
2018-12-18 10:10:00,38.25,38.28,38.19,38.25,160928.0,26.6661,26.687,26.6243,26.6661,160928.0
2018-12-18 10:20:00,38.25,38.33,38.21,38.32,167244.0,26.6661,26.7219,26.6382,26.7149,167244.0
2018-12-18 10:30:00,38.33,38.37,38.25,38.27,214062.0,26.7219,26.7498,26.6661,26.68,214062.0
2018-12-18 10:40:00,38.27,38.28,38.11,38.14,171788.0,26.68,26.687,26.5685,26.5894,171788.0
2018-12-18 10:50:00,38.14,38.15,38.05,38.08,209292.0,26.5894,26.5964,26.5267,26.5476,209292.0
2018-12-18 11:00:00,38.08,38.14,38.06,38.09,181662.0,26.5476,26.5894,26.5336,26.5546,181662.0
2018-12-18 11:10:00,38.1,38.15,38.07,38.09,153374.0,26.5615,26.5964,26.5406,26.5546,153374.0
2018-12-18 11:20:00,38.09,38.09,37.96,38.05,376392.0,26.5546,26.5546,26.4639,26.5267,376392.0
2018-12-18 11:30:00,38.06,38.09,37.99,38.03,268422.0,26.5336,26.5546,26.4848,26.5127,268422.0
2018-12-18 11:40:00,38.02,38.06,37.92,38.05,201171.0,26.5058,26.5336,26.436,26.5267,201171.0
2018-12-18 11:50:00,38.06,38.08,37.99,38.02,110273.0,26.5336,26.5476,26.4848,26.5058,110273.0
2018-12-18 12:00:00,38.02,38.17,38.01,38.17,121629.0,26.5058,26.6103,26.4988,26.6103,121629.0
2018-12-18 12:10:00,38.17,38.25,38.17,38.23,129541.0,26.6103,26.6661,26.6103,26.6522,129541.0
2018-12-18 12:20:00,38.24,38.27,38.21,38.22,91939.0,26.6591,26.68,26.6382,26.6452,91939.0
2018-12-18 12:30:00,38.23,38.28,38.2,38.26,107461.0,26.6522,26.687,26.6312,26.6731,107461.0
2018-12-18 12:40:00,38.27,38.31,38.25,38.3,126848.0,26.68,26.7079,26.6661,26.701,126848.0
2018-12-18 12:50:00,38.3,38.32,38.23,38.25,77235.0,26.701,26.7149,26.6522,26.6661,77235.0
2018-12-18 13:00:00,38.25,38.26,38.2,38.21,72591.0,26.6661,26.6731,26.6312,26.6382,72591.0
2018-12-18 13:10:00,38.2,38.25,38.2,38.24,95485.0,26.6312,26.6661,26.6312,26.6591,95485.0
2018-12-18 13:20:00,38.24,38.25,38.2,38.23,75601.0,26.6591,26.6661,26.6312,26.6522,75601.0
2018-12-18 13:30:00,38.23,38.24,38.18,38.2,67632.0,26.6522,26.6591,26.6173,26.6312,67632.0
2018-12-18 13:40:00,38.2,38.21,38.15,38.17,52368.0,26.6312,26.6382,26.5964,26.6103,52368.0
2018-12-18 13:50:00,38.16,38.17,38.1,38.12,86976.0,26.6034,26.6103,26.5615,26.5755,86976.0
2018-12-18 14:00:00,38.12,38.18,38.11,38.18,86593.0,26.5755,26.6173,26.5685,26.6173,86593.0
2018-12-18 14:10:00,38.18,38.2,38.05,38.08,137350.0,26.6173,26.6312,26.5267,26.5476,137350.0
2018-12-18 14:20:00,38.07,38.1,38.01,38.02,134405.0,26.5406,26.5615,26.4988,26.5058,134405.0
2018-12-18 14:30:00,38.02,38.07,37.98,38.0,281304.0,26.5058,26.5406,26.4779,26.4918,281304.0
2018-12-18 14:40:00,38.01,38.01,37.87,37.92,200512.0,26.4988,26.4988,26.4012,26.436,200512.0
2018-12-18 14:50:00,37.93,37.94,37.82,37.84,134555.0,26.443,26.45,26.3663,26.3803,134555.0
2018-12-18 15:00:00,37.83,37.88,37.76,37.8,279902.0,26.3733,26.4082,26.3245,26.3524,279902.0
2018-12-18 15:10:00,37.79,37.9,37.78,37.87,265155.0,26.3454,26.4221,26.3384,26.4012,265155.0
2018-12-18 15:20:00,37.86,37.87,37.8,37.83,135762.0,26.3942,26.4012,26.3524,26.3733,135762.0
2018-12-18 15:30:00,37.83,37.88,37.82,37.83,207037.0,26.3733,26.4082,26.3663,26.3733,207037.0
2018-12-18 15:40:00,37.84,38.01,37.82,38.01,377129.0,26.3803,26.4988,26.3663,26.4988,377129.0
2018-12-18 15:50:00,38.0,38.0,37.82,37.82,363087.0,26.4918,26.4918,26.3663,26.3663,363087.0
2018-12-19 09:30:00,38.21,38.29,38.18,38.23,324763.0,26.6382,26.694,26.6173,26.6522,324763.0
2018-12-19 09:40:00,38.23,38.29,38.2,38.23,215760.0,26.6522,26.694,26.6312,26.6522,215760.0
2018-12-19 09:50:00,38.23,38.44,38.22,38.34,147676.0,26.6522,26.7986,26.6452,26.7288,147676.0
2018-12-19 10:00:00,38.34,38.43,38.34,38.36,118698.0,26.7288,26.7916,26.7288,26.7428,118698.0
2018-12-19 10:10:00,38.37,38.42,38.33,38.41,156043.0,26.7498,26.7846,26.7219,26.7776,156043.0
2018-12-19 10:20:00,38.41,38.45,38.39,38.42,98502.0,26.7776,26.8055,26.7637,26.7846,98502.0
2018-12-19 10:30:00,38.44,38.51,38.38,38.44,192757.0,26.7986,26.8474,26.7567,26.7986,192757.0
2018-12-19 10:40:00,38.44,38.47,38.33,38.36,131787.0,26.7986,26.8195,26.7219,26.7428,131787.0
2018-12-19 10:50:00,38.37,38.47,38.35,38.45,106256.0,26.7498,26.8195,26.7358,26.8055,106256.0
2018-12-19 11:00:00,38.45,38.47,38.39,38.4,155429.0,26.8055,26.8195,26.7637,26.7707,155429.0
2018-12-19 11:10:00,38.4,38.5,38.39,38.49,176699.0,26.7707,26.8404,26.7637,26.8334,176699.0
2018-12-19 11:20:00,38.5,38.58,38.47,38.56,196030.0,26.8404,26.8962,26.8195,26.8822,196030.0
2018-12-19 11:30:00,38.55,38.56,38.41,38.42,167505.0,26.8752,26.8822,26.7776,26.7846,167505.0
2018-12-19 11:40:00,38.42,38.47,38.4,38.43,82106.0,26.7846,26.8195,26.7707,26.7916,82106.0
2018-12-19 11:50:00,38.43,38.51,38.43,38.48,131466.0,26.7916,26.8474,26.7916,26.8264,131466.0
2018-12-19 12:00:00,38.48,38.56,38.47,38.54,74442.0,26.8264,26.8822,26.8195,26.8683,74442.0
2018-12-19 12:10:00,38.54,38.54,38.48,38.53,68258.0,26.8683,26.8683,26.8264,26.8613,68258.0
2018-12-19 12:20:00,38.53,38.53,38.45,38.5,58862.0,26.8613,26.8613,26.8055,26.8404,58862.0
2018-12-19 12:30:00,38.5,38.52,38.48,38.51,70247.0,26.8404,26.8543,26.8264,26.8474,70247.0
2018-12-19 12:40:00,38.51,38.52,38.47,38.52,116808.0,26.8474,26.8543,26.8195,26.8543,116808.0
2018-12-19 12:50:00,38.52,38.53,38.41,38.43,70177.0,26.8543,26.8613,26.7776,26.7916,70177.0
2018-12-19 13:00:00,38.42,38.48,38.4,38.41,68761.0,26.7846,26.8264,26.7707,26.7776,68761.0
2018-12-19 13:10:00,38.4,38.43,38.38,38.42,80078.0,26.7707,26.7916,26.7567,26.7846,80078.0
2018-12-19 13:20:00,38.42,38.42,38.35,38.41,108193.0,26.7846,26.7846,26.7358,26.7776,108193.0
2018-12-19 13:30:00,38.41,38.49,38.39,38.47,104116.0,26.7776,26.8334,26.7637,26.8195,104116.0
2018-12-19 13:40:00,38.46,38.54,38.45,38.54,88765.0,26.8125,26.8683,26.8055,26.8683,88765.0
2018-12-19 13:50:00,38.54,38.6,38.5,38.6,109014.0,26.8683,26.9101,26.8404,26.9101,109014.0
2018-12-19 14:00:00,38.6,38.64,38.23,38.3,255103.0,26.9101,26.938,26.6522,26.701,255103.0
2018-12-19 14:10:00,38.3,38.35,38.14,38.31,192541.0,26.701,26.7358,26.5894,26.7079,192541.0
2018-12-19 14:20:00,38.3,38.33,38.2,38.32,178688.0,26.701,26.7219,26.6312,26.7149,178688.0
2018-12-19 14:30:00,38.32,38.33,38.12,38.19,213500.0,26.7149,26.7219,26.5755,26.6243,213500.0
2018-12-19 14:40:00,38.17,38.17,37.92,38.01,240099.0,26.6103,26.6103,26.436,26.4988,240099.0
2018-12-19 14:50:00,38.01,38.03,37.7,37.74,395294.0,26.4988,26.5127,26.2827,26.3106,395294.0
2018-12-19 15:00:00,37.74,37.74,37.48,37.61,437278.0,26.3106,26.3106,26.1293,26.2199,437278.0
2018-12-19 15:10:00,37.61,37.77,37.55,37.69,248039.0,26.2199,26.3315,26.1781,26.2757,248039.0
2018-12-19 15:20:00,37.68,37.82,37.62,37.66,264753.0,26.2687,26.3663,26.2269,26.2548,264753.0
2018-12-19 15:30:00,37.67,37.8,37.65,37.72,335326.0,26.2618,26.3524,26.2478,26.2966,335326.0
2018-12-19 15:40:00,37.72,37.72,37.61,37.66,599652.0,26.2966,26.2966,26.2199,26.2548,599652.0
2018-12-19 15:50:00,37.66,37.69,37.6,37.64,867461.0,26.2548,26.2757,26.213,26.2408,867461.0
2018-12-20 09:30:00,37.82,37.88,37.7,37.84,549977.0,26.3663,26.4082,26.2827,26.3803,549977.0
2018-12-20 09:40:00,37.83,37.87,37.73,37.84,287241.0,26.3733,26.4012,26.3036,26.3803,287241.0
2018-12-20 09:50:00,37.84,37.92,37.83,37.9,209148.0,26.3803,26.436,26.3733,26.4221,209148.0
2018-12-20 10:00:00,37.9,38.06,37.83,38.06,245199.0,26.4221,26.5336,26.3733,26.5336,245199.0
2018-12-20 10:10:00,38.05,38.09,37.85,37.87,192969.0,26.5267,26.5546,26.3872,26.4012,192969.0
2018-12-20 10:20:00,37.87,37.96,37.84,37.91,158589.0,26.4012,26.4639,26.3803,26.4291,158589.0
2018-12-20 10:30:00,37.9,37.95,37.83,37.88,180387.0,26.4221,26.457,26.3733,26.4082,180387.0
2018-12-20 10:40:00,37.89,37.93,37.81,37.88,246235.0,26.4151,26.443,26.3594,26.4082,246235.0
2018-12-20 10:50:00,37.88,37.91,37.79,37.83,97649.0,26.4082,26.4291,26.3454,26.3733,97649.0
2018-12-20 11:00:00,37.83,37.83,37.73,37.75,195596.0,26.3733,26.3733,26.3036,26.3175,195596.0
2018-12-20 11:10:00,37.75,37.78,37.66,37.71,192493.0,26.3175,26.3384,26.2548,26.2896,192493.0
2018-12-20 11:20:00,37.71,37.71,37.54,37.6,228666.0,26.2896,26.2896,26.1711,26.213,228666.0
2018-12-20 11:30:00,37.6,37.65,37.53,37.6,293498.0,26.213,26.2478,26.1642,26.213,293498.0
2018-12-20 11:40:00,37.61,37.64,37.52,37.54,140261.0,26.2199,26.2408,26.1572,26.1711,140261.0
2018-12-20 11:50:00,37.54,37.57,37.4,37.45,253059.0,26.1711,26.192,26.0735,26.1084,253059.0
2018-12-20 12:00:00,37.45,37.51,37.38,37.45,152163.0,26.1084,26.1502,26.0596,26.1084,152163.0
2018-12-20 12:10:00,37.45,37.48,37.35,37.47,125504.0,26.1084,26.1293,26.0387,26.1223,125504.0
2018-12-20 12:20:00,37.46,37.58,37.44,37.58,140023.0,26.1154,26.199,26.1014,26.199,140023.0
2018-12-20 12:30:00,37.57,37.59,37.45,37.49,101654.0,26.192,26.206,26.1084,26.1363,101654.0
2018-12-20 12:40:00,37.49,37.49,37.39,37.4,140124.0,26.1363,26.1363,26.0665,26.0735,140124.0
2018-12-20 12:50:00,37.4,37.44,37.31,37.41,167507.0,26.0735,26.1014,26.0108,26.0805,167507.0
2018-12-20 13:00:00,37.42,37.44,37.29,37.29,95035.0,26.0875,26.1014,25.9968,25.9968,95035.0
2018-12-20 13:10:00,37.29,37.32,37.27,37.29,130914.0,25.9968,26.0177,25.9829,25.9968,130914.0
2018-12-20 13:20:00,37.29,37.34,37.24,37.33,146235.0,25.9968,26.0317,25.962,26.0247,146235.0
2018-12-20 13:30:00,37.33,37.33,37.23,37.27,123272.0,26.0247,26.0247,25.955,25.9829,123272.0
2018-12-20 13:40:00,37.27,37.28,37.15,37.25,247705.0,25.9829,25.9899,25.8992,25.9689,247705.0
2018-12-20 13:50:00,37.24,37.25,37.12,37.13,149694.0,25.962,25.9689,25.8783,25.8853,149694.0
2018-12-20 14:00:00,37.13,37.17,37.03,37.07,234836.0,25.8853,25.9132,25.8156,25.8435,234836.0
2018-12-20 14:10:00,37.07,37.07,36.97,37.0,294691.0,25.8435,25.8435,25.7737,25.7947,294691.0
2018-12-20 14:20:00,37.01,37.22,37.01,37.21,237048.0,25.8016,25.948,25.8016,25.9411,237048.0
2018-12-20 14:30:00,37.21,37.29,37.15,37.22,300811.0,25.9411,25.9968,25.8992,25.948,300811.0
2018-12-20 14:40:00,37.21,37.5,37.21,37.49,323375.0,25.9411,26.1432,25.9411,26.1363,323375.0
2018-12-20 14:50:00,37.48,37.48,37.27,37.33,231600.0,26.1293,26.1293,25.9829,26.0247,231600.0
2018-12-20 15:00:00,37.34,37.34,37.15,37.27,230551.0,26.0317,26.0317,25.8992,25.9829,230551.0
2018-12-20 15:10:00,37.27,37.38,37.27,37.3,218878.0,25.9829,26.0596,25.9829,26.0038,218878.0
2018-12-20 15:20:00,37.29,37.42,37.25,37.28,230507.0,25.9968,26.0875,25.9689,25.9899,230507.0
2018-12-20 15:30:00,37.29,37.39,37.29,37.31,260809.0,25.9968,26.0665,25.9968,26.0108,260809.0
2018-12-20 15:40:00,37.3,37.35,37.14,37.19,410684.0,26.0038,26.0387,25.8923,25.9271,410684.0
2018-12-20 15:50:00,37.19,37.26,37.11,37.25,584304.0,25.9271,25.9759,25.8713,25.9689,584304.0
2018-12-21 09:30:00,37.2,37.29,37.12,37.25,511625.0,25.9341,25.9968,25.8783,25.9689,511625.0
2018-12-21 09:40:00,37.24,37.34,37.23,37.29,197248.0,25.962,26.0317,25.955,25.9968,197248.0
2018-12-21 09:50:00,37.28,37.38,37.22,37.34,173537.0,25.9899,26.0596,25.948,26.0317,173537.0
2018-12-21 10:00:00,37.33,37.46,37.32,37.39,156898.0,26.0247,26.1154,26.0177,26.0665,156898.0
2018-12-21 10:10:00,37.38,37.63,37.38,37.58,245475.0,26.0596,26.2339,26.0596,26.199,245475.0
2018-12-21 10:20:00,37.57,37.67,37.56,37.64,228447.0,26.192,26.2618,26.1851,26.2408,228447.0
2018-12-21 10:30:00,37.64,37.69,37.5,37.52,250693.0,26.2408,26.2757,26.1432,26.1572,250693.0
2018-12-21 10:40:00,37.51,37.56,37.43,37.49,233985.0,26.1502,26.1851,26.0944,26.1363,233985.0
2018-12-21 10:50:00,37.5,37.57,37.49,37.55,133232.0,26.1432,26.192,26.1363,26.1781,133232.0
2018-12-21 11:00:00,37.55,37.58,37.44,37.45,265459.0,26.1781,26.199,26.1014,26.1084,265459.0
2018-12-21 11:10:00,37.44,37.59,37.42,37.58,229215.0,26.1014,26.206,26.0875,26.199,229215.0
2018-12-21 11:20:00,37.59,37.85,37.58,37.83,270516.0,26.206,26.3872,26.199,26.3733,270516.0
2018-12-21 11:30:00,37.82,37.98,37.76,37.78,369160.0,26.3663,26.4779,26.3245,26.3384,369160.0
2018-12-21 11:40:00,37.77,37.81,37.68,37.68,97001.0,26.3315,26.3594,26.2687,26.2687,97001.0
2018-12-21 11:50:00,37.69,37.81,37.68,37.69,169375.0,26.2757,26.3594,26.2687,26.2757,169375.0
2018-12-21 12:00:00,37.7,37.71,37.61,37.63,189298.0,26.2827,26.2896,26.2199,26.2339,189298.0
2018-12-21 12:10:00,37.63,37.64,37.5,37.53,212215.0,26.2339,26.2408,26.1432,26.1642,212215.0
2018-12-21 12:20:00,37.53,37.58,37.48,37.5,191331.0,26.1642,26.199,26.1293,26.1432,191331.0
2018-12-21 12:30:00,37.5,37.61,37.44,37.59,311051.0,26.1432,26.2199,26.1014,26.206,311051.0
2018-12-21 12:40:00,37.6,37.62,37.52,37.54,112740.0,26.213,26.2269,26.1572,26.1711,112740.0
2018-12-21 12:50:00,37.54,37.57,37.47,37.54,230865.0,26.1711,26.192,26.1223,26.1711,230865.0
2018-12-21 13:00:00,37.54,37.59,37.47,37.56,180195.0,26.1711,26.206,26.1223,26.1851,180195.0
2018-12-21 13:10:00,37.56,37.59,37.48,37.54,187114.0,26.1851,26.206,26.1293,26.1711,187114.0
2018-12-21 13:20:00,37.54,37.66,37.53,37.57,236146.0,26.1711,26.2548,26.1642,26.192,236146.0
2018-12-21 13:30:00,37.58,37.61,37.52,37.59,279432.0,26.199,26.2199,26.1572,26.206,279432.0
2018-12-21 13:40:00,37.59,37.63,37.5,37.52,143032.0,26.206,26.2339,26.1432,26.1572,143032.0
2018-12-21 13:50:00,37.52,37.62,37.45,37.61,229860.0,26.1572,26.2269,26.1084,26.2199,229860.0
2018-12-21 14:00:00,37.61,37.63,37.55,37.6,150754.0,26.2199,26.2339,26.1781,26.213,150754.0
2018-12-21 14:10:00,37.6,37.66,37.53,37.63,222343.0,26.213,26.2548,26.1642,26.2339,222343.0
2018-12-21 14:20:00,37.64,37.66,37.51,37.58,169343.0,26.2408,26.2548,26.1502,26.199,169343.0
2018-12-21 14:30:00,37.58,37.59,37.53,37.55,289165.0,26.199,26.206,26.1642,26.1781,289165.0
2018-12-21 14:40:00,37.55,37.55,37.46,37.55,354878.0,26.1781,26.1781,26.1154,26.1781,354878.0
2018-12-21 14:50:00,37.55,37.64,37.52,37.58,287215.0,26.1781,26.2408,26.1572,26.199,287215.0
2018-12-21 15:00:00,37.58,37.63,37.54,37.6,175350.0,26.199,26.2339,26.1711,26.213,175350.0
2018-12-21 15:10:00,37.6,37.61,37.5,37.53,301103.0,26.213,26.2199,26.1432,26.1642,301103.0
2018-12-21 15:20:00,37.53,37.57,37.48,37.5,389525.0,26.1642,26.192,26.1293,26.1432,389525.0
2018-12-21 15:30:00,37.5,37.61,37.49,37.55,925719.0,26.1432,26.2199,26.1363,26.1781,925719.0
2018-12-21 15:40:00,37.55,37.61,37.52,37.56,534943.0,26.1781,26.2199,26.1572,26.1851,534943.0
2018-12-21 15:50:00,37.56,37.67,37.53,37.67,799147.0,26.1851,26.2618,26.1642,26.2618,799147.0
2018-12-24 09:30:00,37.74,37.76,37.36,37.51,454557.0,26.3106,26.3245,26.0456,26.1502,454557.0
2018-12-24 09:40:00,37.51,37.51,37.26,37.29,266458.0,26.1502,26.1502,25.9759,25.9968,266458.0
2018-12-24 09:50:00,37.29,37.3,37.1,37.27,296045.0,25.9968,26.0038,25.8644,25.9829,296045.0
2018-12-24 10:00:00,37.27,37.28,36.88,36.89,326253.0,25.9829,25.9899,25.711,25.718,326253.0
2018-12-24 10:10:00,36.89,37.1,36.87,36.98,340987.0,25.718,25.8644,25.704,25.7807,340987.0
2018-12-24 10:20:00,36.97,37.05,36.91,36.97,351447.0,25.7737,25.8295,25.7319,25.7737,351447.0
2018-12-24 10:30:00,36.98,37.14,36.97,37.13,300360.0,25.7807,25.8923,25.7737,25.8853,300360.0
2018-12-24 10:40:00,37.13,37.27,37.08,37.12,245416.0,25.8853,25.9829,25.8504,25.8783,245416.0
2018-12-24 10:50:00,37.11,37.11,36.95,37.04,230387.0,25.8713,25.8713,25.7598,25.8225,230387.0
2018-12-24 11:00:00,37.04,37.17,36.95,37.01,288934.0,25.8225,25.9132,25.7598,25.8016,288934.0
2018-12-24 11:10:00,36.99,37.05,36.8,36.81,266067.0,25.7877,25.8295,25.6552,25.6622,266067.0
2018-12-24 11:20:00,36.8,36.83,36.61,36.67,451863.0,25.6552,25.6761,25.5228,25.5646,451863.0
2018-12-24 11:30:00,36.67,36.78,36.63,36.71,258613.0,25.5646,25.6413,25.5367,25.5925,258613.0
2018-12-24 11:40:00,36.72,36.77,36.59,36.59,197817.0,25.5995,25.6343,25.5088,25.5088,197817.0
2018-12-24 11:50:00,36.59,36.7,36.58,36.63,201341.0,25.5088,25.5855,25.5019,25.5367,201341.0
2018-12-24 12:00:00,36.64,36.75,36.62,36.68,322576.0,25.5437,25.6204,25.5297,25.5716,322576.0
2018-12-24 12:10:00,36.68,36.78,36.67,36.74,260756.0,25.5716,25.6413,25.5646,25.6134,260756.0
2018-12-24 12:20:00,36.73,36.85,36.68,36.81,345427.0,25.6064,25.6901,25.5716,25.6622,345427.0
2018-12-24 12:30:00,36.81,36.89,36.74,36.79,310760.0,25.6622,25.718,25.6134,25.6483,310760.0
2018-12-24 12:40:00,36.78,36.8,36.69,36.75,286650.0,25.6413,25.6552,25.5785,25.6204,286650.0
2018-12-24 12:50:00,36.76,36.76,36.65,36.65,419765.0,25.6273,25.6273,25.5507,25.5507,419765.0
2018-12-26 09:30:00,36.79,36.96,36.78,36.88,484276.0,25.6483,25.7668,25.6413,25.711,484276.0
2018-12-26 09:40:00,36.87,36.9,36.61,36.62,362530.0,25.704,25.7249,25.5228,25.5297,362530.0
2018-12-26 09:50:00,36.63,36.65,36.43,36.43,238619.0,25.5367,25.5507,25.3973,25.3973,238619.0
2018-12-26 10:00:00,36.43,36.56,36.28,36.55,274135.0,25.3973,25.4879,25.2927,25.4809,274135.0
2018-12-26 10:10:00,36.55,36.56,36.32,36.41,321723.0,25.4809,25.4879,25.3206,25.3833,321723.0
2018-12-26 10:20:00,36.4,36.64,36.4,36.51,168485.0,25.3764,25.5437,25.3764,25.4531,168485.0
2018-12-26 10:30:00,36.51,36.59,36.47,36.47,105416.0,25.4531,25.5088,25.4252,25.4252,105416.0
2018-12-26 10:40:00,36.46,36.58,36.46,36.56,122746.0,25.4182,25.5019,25.4182,25.4879,122746.0
2018-12-26 10:50:00,36.56,36.64,36.51,36.57,168413.0,25.4879,25.5437,25.4531,25.4949,168413.0
2018-12-26 11:00:00,36.57,36.84,36.57,36.82,245655.0,25.4949,25.6831,25.4949,25.6692,245655.0
2018-12-26 11:10:00,36.82,36.95,36.82,36.95,273527.0,25.6692,25.7598,25.6692,25.7598,273527.0
2018-12-26 11:20:00,36.95,37.05,36.92,37.02,232486.0,25.7598,25.8295,25.7389,25.8086,232486.0
2018-12-26 11:30:00,37.02,37.14,36.96,37.13,217490.0,25.8086,25.8923,25.7668,25.8853,217490.0
2018-12-26 11:40:00,37.14,37.14,37.04,37.1,113778.0,25.8923,25.8923,25.8225,25.8644,113778.0
2018-12-26 11:50:00,37.1,37.22,37.01,37.22,213996.0,25.8644,25.948,25.8016,25.948,213996.0
2018-12-26 12:00:00,37.23,37.46,37.21,37.45,239351.0,25.955,26.1154,25.9411,26.1084,239351.0
2018-12-26 12:10:00,37.45,37.55,37.28,37.3,276143.0,26.1084,26.1781,25.9899,26.0038,276143.0
2018-12-26 12:20:00,37.32,37.4,37.27,37.28,174749.0,26.0177,26.0735,25.9829,25.9899,174749.0
2018-12-26 12:30:00,37.28,37.36,37.24,37.29,132382.0,25.9899,26.0456,25.962,25.9968,132382.0
2018-12-26 12:40:00,37.29,37.44,37.28,37.31,142373.0,25.9968,26.1014,25.9899,26.0108,142373.0
2018-12-26 12:50:00,37.32,37.48,37.32,37.41,84320.0,26.0177,26.1293,26.0177,26.0805,84320.0
2018-12-26 13:00:00,37.41,37.44,37.28,37.32,128997.0,26.0805,26.1014,25.9899,26.0177,128997.0
2018-12-26 13:10:00,37.32,37.35,37.18,37.2,80982.0,26.0177,26.0387,25.9201,25.9341,80982.0
2018-12-26 13:20:00,37.19,37.29,37.18,37.2,89607.0,25.9271,25.9968,25.9201,25.9341,89607.0
2018-12-26 13:30:00,37.21,37.3,37.21,37.29,85060.0,25.9411,26.0038,25.9411,25.9968,85060.0
2018-12-26 13:40:00,37.3,37.41,37.27,37.37,94290.0,26.0038,26.0805,25.9829,26.0526,94290.0
2018-12-26 13:50:00,37.38,37.46,37.37,37.46,99998.0,26.0596,26.1154,26.0526,26.1154,99998.0
2018-12-26 14:00:00,37.47,37.5,37.41,37.45,115352.0,26.1223,26.1432,26.0805,26.1084,115352.0
2018-12-26 14:10:00,37.45,37.52,37.36,37.38,141073.0,26.1084,26.1572,26.0456,26.0596,141073.0
2018-12-26 14:20:00,37.39,37.5,37.35,37.43,125287.0,26.0665,26.1432,26.0387,26.0944,125287.0
2018-12-26 14:30:00,37.43,37.51,37.42,37.48,105791.0,26.0944,26.1502,26.0875,26.1293,105791.0
2018-12-26 14:40:00,37.49,37.5,37.4,37.41,123227.0,26.1363,26.1432,26.0735,26.0805,123227.0
2018-12-26 14:50:00,37.42,37.6,37.4,37.6,225626.0,26.0875,26.213,26.0735,26.213,225626.0
2018-12-26 15:00:00,37.61,37.66,37.56,37.58,179347.0,26.2199,26.2548,26.1851,26.199,179347.0
2018-12-26 15:10:00,37.59,37.63,37.56,37.57,130929.0,26.206,26.2339,26.1851,26.192,130929.0
2018-12-26 15:20:00,37.58,37.71,37.56,37.68,160079.0,26.199,26.2896,26.1851,26.2687,160079.0
2018-12-26 15:30:00,37.69,37.85,37.67,37.85,243509.0,26.2757,26.3872,26.2618,26.3872,243509.0
2018-12-26 15:40:00,37.85,37.95,37.78,37.88,385786.0,26.3872,26.457,26.3384,26.4082,385786.0
2018-12-26 15:50:00,37.88,38.08,37.85,38.05,669180.0,26.4082,26.5476,26.3872,26.5267,669180.0
2018-12-27 09:30:00,37.33,37.5,37.33,37.4,410602.0,26.0247,26.1432,26.0247,26.0735,410602.0
2018-12-27 09:40:00,37.41,37.5,37.24,37.25,219064.0,26.0805,26.1432,25.962,25.9689,219064.0
2018-12-27 09:50:00,37.25,37.35,37.18,37.32,204735.0,25.9689,26.0387,25.9201,26.0177,204735.0
2018-12-27 10:00:00,37.32,37.4,37.11,37.13,377595.0,26.0177,26.0735,25.8713,25.8853,377595.0
2018-12-27 10:10:00,37.13,37.16,36.99,37.0,363752.0,25.8853,25.9062,25.7877,25.7947,363752.0
2018-12-27 10:20:00,36.99,37.04,36.96,36.97,259796.0,25.7877,25.8225,25.7668,25.7737,259796.0
2018-12-27 10:30:00,36.97,37.09,36.93,37.04,253530.0,25.7737,25.8574,25.7459,25.8225,253530.0
2018-12-27 10:40:00,37.05,37.22,36.98,37.13,349897.0,25.8295,25.948,25.7807,25.8853,349897.0
2018-12-27 10:50:00,37.13,37.15,36.97,36.98,226250.0,25.8853,25.8992,25.7737,25.7807,226250.0
2018-12-27 11:00:00,36.96,36.97,36.73,36.78,254679.0,25.7668,25.7737,25.6064,25.6413,254679.0
2018-12-27 11:10:00,36.78,37.02,36.78,37.02,236417.0,25.6413,25.8086,25.6413,25.8086,236417.0
2018-12-27 11:20:00,37.01,37.2,36.99,37.13,198060.0,25.8016,25.9341,25.7877,25.8853,198060.0
2018-12-27 11:30:00,37.13,37.26,37.06,37.11,359216.0,25.8853,25.9759,25.8365,25.8713,359216.0
2018-12-27 11:40:00,37.1,37.11,36.97,37.03,133847.0,25.8644,25.8713,25.7737,25.8156,133847.0
2018-12-27 11:50:00,37.02,37.12,36.97,37.08,122126.0,25.8086,25.8783,25.7737,25.8504,122126.0
2018-12-27 12:00:00,37.07,37.07,36.96,36.98,97280.0,25.8435,25.8435,25.7668,25.7807,97280.0
2018-12-27 12:10:00,36.99,37.06,36.96,37.02,96667.0,25.7877,25.8365,25.7668,25.8086,96667.0
2018-12-27 12:20:00,37.01,37.02,36.85,36.9,206769.0,25.8016,25.8086,25.6901,25.7249,206769.0
2018-12-27 12:30:00,36.9,37.09,36.88,37.05,194136.0,25.7249,25.8574,25.711,25.8295,194136.0
2018-12-27 12:40:00,37.05,37.18,37.05,37.15,174908.0,25.8295,25.9201,25.8295,25.8992,174908.0
2018-12-27 12:50:00,37.15,37.18,37.1,37.16,138466.0,25.8992,25.9201,25.8644,25.9062,138466.0
2018-12-27 13:00:00,37.15,37.21,37.12,37.15,158051.0,25.8992,25.9411,25.8783,25.8992,158051.0
2018-12-27 13:10:00,37.15,37.16,37.09,37.09,97964.0,25.8992,25.9062,25.8574,25.8574,97964.0
2018-12-27 13:20:00,37.1,37.11,37.02,37.02,90129.0,25.8644,25.8713,25.8086,25.8086,90129.0
2018-12-27 13:30:00,37.02,37.07,37.0,37.03,83379.0,25.8086,25.8435,25.7947,25.8156,83379.0
2018-12-27 13:40:00,37.02,37.06,36.92,36.95,144509.0,25.8086,25.8365,25.7389,25.7598,144509.0
2018-12-27 13:50:00,36.94,37.01,36.93,36.94,115975.0,25.7528,25.8016,25.7459,25.7528,115975.0
2018-12-27 14:00:00,36.94,36.99,36.89,36.93,130678.0,25.7528,25.7877,25.718,25.7459,130678.0
2018-12-27 14:10:00,36.9,36.94,36.87,36.9,134569.0,25.7249,25.7528,25.704,25.7249,134569.0
2018-12-27 14:20:00,36.89,36.93,36.82,36.92,101046.0,25.718,25.7459,25.6692,25.7389,101046.0
2018-12-27 14:30:00,36.92,36.95,36.86,36.9,141598.0,25.7389,25.7598,25.6971,25.7249,141598.0
2018-12-27 14:40:00,36.9,37.05,36.89,37.0,196131.0,25.7249,25.8295,25.718,25.7947,196131.0
2018-12-27 14:50:00,37.0,37.14,36.97,37.13,162823.0,25.7947,25.8923,25.7737,25.8853,162823.0
2018-12-27 15:00:00,37.13,37.14,37.03,37.12,111560.0,25.8853,25.8923,25.8156,25.8783,111560.0
2018-12-27 15:10:00,37.11,37.28,37.09,37.18,157597.0,25.8713,25.9899,25.8574,25.9201,157597.0
2018-12-27 15:20:00,37.18,37.45,37.18,37.41,302352.0,25.9201,26.1084,25.9201,26.0805,302352.0
2018-12-27 15:30:00,37.42,37.53,37.31,37.49,284685.0,26.0875,26.1642,26.0108,26.1363,284685.0
2018-12-27 15:40:00,37.49,37.66,37.49,37.59,407504.0,26.1363,26.2548,26.1363,26.206,407504.0
2018-12-27 15:50:00,37.58,37.74,37.49,37.73,602523.0,26.199,26.3106,26.1363,26.3036,602523.0
2018-12-28 09:30:00,38.67,38.67,38.24,38.28,616789.0,26.9589,26.9589,26.6591,26.687,616789.0
2018-12-28 09:40:00,38.27,38.41,38.25,38.31,282758.0,26.68,26.7776,26.6661,26.7079,282758.0
2018-12-28 09:50:00,38.3,38.44,38.28,38.43,279191.0,26.701,26.7986,26.687,26.7916,279191.0
2018-12-28 10:00:00,38.43,38.44,38.23,38.24,202508.0,26.7916,26.7986,26.6522,26.6591,202508.0
2018-12-28 10:10:00,38.23,38.28,38.15,38.21,195581.0,26.6522,26.687,26.5964,26.6382,195581.0
2018-12-28 10:20:00,38.21,38.22,38.05,38.08,220711.0,26.6382,26.6452,26.5267,26.5476,220711.0
2018-12-28 10:30:00,38.09,38.18,38.03,38.12,185229.0,26.5546,26.6173,26.5127,26.5755,185229.0
2018-12-28 10:40:00,38.12,38.22,38.09,38.2,117326.0,26.5755,26.6452,26.5546,26.6312,117326.0
2018-12-28 10:50:00,38.21,38.27,38.14,38.18,164321.0,26.6382,26.68,26.5894,26.6173,164321.0
2018-12-28 11:00:00,38.18,38.23,38.03,38.12,228942.0,26.6173,26.6522,26.5127,26.5755,228942.0
2018-12-28 11:10:00,38.11,38.25,38.1,38.2,158538.0,26.5685,26.6661,26.5615,26.6312,158538.0
2018-12-28 11:20:00,38.2,38.3,38.17,38.29,138519.0,26.6312,26.701,26.6103,26.694,138519.0
2018-12-28 11:30:00,38.28,38.45,38.23,38.44,304018.0,26.687,26.8055,26.6522,26.7986,304018.0
2018-12-28 11:40:00,38.44,38.44,38.26,38.29,160853.0,26.7986,26.7986,26.6731,26.694,160853.0
2018-12-28 11:50:00,38.29,38.3,38.23,38.25,113522.0,26.694,26.701,26.6522,26.6661,113522.0
2018-12-28 12:00:00,38.25,38.34,38.24,38.33,111969.0,26.6661,26.7288,26.6591,26.7219,111969.0
2018-12-28 12:10:00,38.33,38.33,38.2,38.21,100960.0,26.7219,26.7219,26.6312,26.6382,100960.0
2018-12-28 12:20:00,38.21,38.26,38.19,38.25,86816.0,26.6382,26.6731,26.6243,26.6661,86816.0
2018-12-28 12:30:00,38.25,38.35,38.25,38.32,169071.0,26.6661,26.7358,26.6661,26.7149,169071.0
2018-12-28 12:40:00,38.32,38.35,38.26,38.31,80537.0,26.7149,26.7358,26.6731,26.7079,80537.0
2018-12-28 12:50:00,38.31,38.35,38.18,38.2,145464.0,26.7079,26.7358,26.6173,26.6312,145464.0
2018-12-28 13:00:00,38.2,38.26,38.17,38.23,240308.0,26.6312,26.6731,26.6103,26.6522,240308.0
2018-12-28 13:10:00,38.23,38.29,38.19,38.19,110366.0,26.6522,26.694,26.6243,26.6243,110366.0
2018-12-28 13:20:00,38.19,38.2,38.1,38.15,100117.0,26.6243,26.6312,26.5615,26.5964,100117.0
2018-12-28 13:30:00,38.15,38.15,38.06,38.08,107497.0,26.5964,26.5964,26.5336,26.5476,107497.0
2018-12-28 13:40:00,38.08,38.17,38.06,38.15,99803.0,26.5476,26.6103,26.5336,26.5964,99803.0
2018-12-28 13:50:00,38.16,38.28,38.15,38.27,136203.0,26.6034,26.687,26.5964,26.68,136203.0
2018-12-28 14:00:00,38.27,38.34,38.25,38.33,79416.0,26.68,26.7288,26.6661,26.7219,79416.0
2018-12-28 14:10:00,38.32,38.43,38.31,38.33,116838.0,26.7149,26.7916,26.7079,26.7219,116838.0
2018-12-28 14:20:00,38.33,38.36,38.28,38.28,84614.0,26.7219,26.7428,26.687,26.687,84614.0
2018-12-28 14:30:00,38.29,38.4,38.29,38.4,81299.0,26.694,26.7707,26.694,26.7707,81299.0
2018-12-28 14:40:00,38.39,38.47,38.38,38.47,122789.0,26.7637,26.8195,26.7567,26.8195,122789.0
2018-12-28 14:50:00,38.47,38.48,38.39,38.41,167492.0,26.8195,26.8264,26.7637,26.7776,167492.0
2018-12-28 15:00:00,38.41,38.43,38.19,38.22,175316.0,26.7776,26.7916,26.6243,26.6452,175316.0
2018-12-28 15:10:00,38.21,38.25,38.14,38.15,181596.0,26.6382,26.6661,26.5894,26.5964,181596.0
2018-12-28 15:20:00,38.15,38.17,38.01,38.06,286587.0,26.5964,26.6103,26.4988,26.5336,286587.0
2018-12-28 15:30:00,38.06,38.11,38.01,38.05,207870.0,26.5336,26.5685,26.4988,26.5267,207870.0
2018-12-28 15:40:00,38.04,38.11,38.02,38.08,234520.0,26.5197,26.5685,26.5058,26.5476,234520.0
2018-12-28 15:50:00,38.07,38.15,38.05,38.13,391852.0,26.5406,26.5964,26.5267,26.5824,391852.0
2018-12-31 09:30:00,38.21,38.46,38.16,38.4,299312.0,26.6382,26.8125,26.6034,26.7707,299312.0
2018-12-31 09:40:00,38.41,38.44,38.28,38.31,162758.0,26.7776,26.7986,26.687,26.7079,162758.0
2018-12-31 09:50:00,38.31,38.33,38.2,38.22,142262.0,26.7079,26.7219,26.6312,26.6452,142262.0
2018-12-31 10:00:00,38.22,38.24,38.13,38.14,142519.0,26.6452,26.6591,26.5824,26.5894,142519.0
2018-12-31 10:10:00,38.14,38.18,38.03,38.04,139584.0,26.5894,26.6173,26.5127,26.5197,139584.0
2018-12-31 10:20:00,38.04,38.12,38.02,38.07,135995.0,26.5197,26.5755,26.5058,26.5406,135995.0
2018-12-31 10:30:00,38.07,38.09,37.96,37.96,300280.0,26.5406,26.5546,26.4639,26.4639,300280.0
2018-12-31 10:40:00,37.95,38.08,37.95,38.02,122773.0,26.457,26.5476,26.457,26.5058,122773.0
2018-12-31 10:50:00,38.01,38.09,37.98,38.01,119451.0,26.4988,26.5546,26.4779,26.4988,119451.0
2018-12-31 11:00:00,38.02,38.03,37.97,37.98,80691.0,26.5058,26.5127,26.4709,26.4779,80691.0
2018-12-31 11:10:00,37.97,38.02,37.92,37.96,129703.0,26.4709,26.5058,26.436,26.4639,129703.0
2018-12-31 11:20:00,37.97,38.05,37.88,38.04,119779.0,26.4709,26.5267,26.4082,26.5197,119779.0
2018-12-31 11:30:00,38.04,38.07,37.95,38.07,85041.0,26.5197,26.5406,26.457,26.5406,85041.0
2018-12-31 11:40:00,38.07,38.08,37.93,38.05,90937.0,26.5406,26.5476,26.443,26.5267,90937.0
2018-12-31 11:50:00,38.05,38.12,38.01,38.11,99183.0,26.5267,26.5755,26.4988,26.5685,99183.0
2018-12-31 12:00:00,38.11,38.13,38.01,38.07,92040.0,26.5685,26.5824,26.4988,26.5406,92040.0
2018-12-31 12:10:00,38.06,38.13,38.04,38.06,123001.0,26.5336,26.5824,26.5197,26.5336,123001.0
2018-12-31 12:20:00,38.07,38.1,38.01,38.04,70744.0,26.5406,26.5615,26.4988,26.5197,70744.0
2018-12-31 12:30:00,38.04,38.09,38.01,38.06,105772.0,26.5197,26.5546,26.4988,26.5336,105772.0
2018-12-31 12:40:00,38.05,38.07,38.0,38.0,107299.0,26.5267,26.5406,26.4918,26.4918,107299.0
2018-12-31 12:50:00,38.0,38.01,37.95,37.99,89677.0,26.4918,26.4988,26.457,26.4848,89677.0
2018-12-31 13:00:00,38.0,38.02,37.95,37.99,66401.0,26.4918,26.5058,26.457,26.4848,66401.0
2018-12-31 13:10:00,37.98,38.04,37.98,38.02,94587.0,26.4779,26.5197,26.4779,26.5058,94587.0
2018-12-31 13:20:00,38.02,38.05,37.99,38.03,67320.0,26.5058,26.5267,26.4848,26.5127,67320.0
2018-12-31 13:30:00,38.03,38.03,37.93,37.94,111206.0,26.5127,26.5127,26.443,26.45,111206.0
2018-12-31 13:40:00,37.95,37.95,37.85,37.9,114469.0,26.457,26.457,26.3872,26.4221,114469.0
2018-12-31 13:50:00,37.89,37.92,37.83,37.86,79681.0,26.4151,26.436,26.3733,26.3942,79681.0
2018-12-31 14:00:00,37.85,37.91,37.8,37.88,95212.0,26.3872,26.4291,26.3524,26.4082,95212.0
2018-12-31 14:10:00,37.87,37.92,37.84,37.91,91115.0,26.4012,26.436,26.3803,26.4291,91115.0
2018-12-31 14:20:00,37.9,37.92,37.8,37.86,139716.0,26.4221,26.436,26.3524,26.3942,139716.0
2018-12-31 14:30:00,37.86,37.89,37.83,37.87,109357.0,26.3942,26.4151,26.3733,26.4012,109357.0
2018-12-31 14:40:00,37.87,37.97,37.86,37.95,96675.0,26.4012,26.4709,26.3942,26.457,96675.0
2018-12-31 14:50:00,37.96,38.01,37.92,37.93,101712.0,26.4639,26.4988,26.436,26.443,101712.0
2018-12-31 15:00:00,37.92,38.0,37.92,37.95,82024.0,26.436,26.4918,26.436,26.457,82024.0
2018-12-31 15:10:00,37.95,37.97,37.9,37.94,76919.0,26.457,26.4709,26.4221,26.45,76919.0
2018-12-31 15:20:00,37.93,37.95,37.86,37.94,108949.0,26.443,26.457,26.3942,26.45,108949.0
2018-12-31 15:30:00,37.94,38.04,37.93,37.97,147392.0,26.45,26.5197,26.443,26.4709,147392.0
2018-12-31 15:40:00,37.97,38.05,37.93,37.94,203793.0,26.4709,26.5267,26.443,26.45,203793.0
2018-12-31 15:50:00,37.94,37.95,37.8,37.92,502093.0,26.45,26.457,26.3524,26.436,502093.0
2019-01-02 09:30:00,37.47,37.6,37.4,37.58,296544.0,26.1223,26.213,26.0735,26.199,296544.0
2019-01-02 09:40:00,37.56,37.72,37.54,37.72,179038.0,26.1851,26.2966,26.1711,26.2966,179038.0
2019-01-02 09:50:00,37.72,37.9,37.69,37.88,132695.0,26.2966,26.4221,26.2757,26.4082,132695.0
2019-01-02 10:00:00,37.89,38.17,37.88,38.15,163363.0,26.4151,26.6103,26.4082,26.5964,163363.0
2019-01-02 10:10:00,38.15,38.33,38.13,38.27,202261.0,26.5964,26.7219,26.5824,26.68,202261.0
2019-01-02 10:20:00,38.27,38.44,38.21,38.37,205482.0,26.68,26.7986,26.6382,26.7498,205482.0
2019-01-02 10:30:00,38.38,38.44,38.32,38.42,139334.0,26.7567,26.7986,26.7149,26.7846,139334.0
2019-01-02 10:40:00,38.41,38.54,38.41,38.48,291050.0,26.7776,26.8683,26.7776,26.8264,291050.0
2019-01-02 10:50:00,38.47,38.6,38.44,38.44,144170.0,26.8195,26.9101,26.7986,26.7986,144170.0
2019-01-02 11:00:00,38.45,38.56,38.41,38.56,147793.0,26.8055,26.8822,26.7776,26.8822,147793.0
2019-01-02 11:10:00,38.56,38.71,38.54,38.71,204973.0,26.8822,26.9868,26.8683,26.9868,204973.0
2019-01-02 11:20:00,38.7,38.71,38.46,38.47,224039.0,26.9798,26.9868,26.8125,26.8195,224039.0
2019-01-02 11:30:00,38.47,38.57,38.41,38.49,241952.0,26.8195,26.8892,26.7776,26.8334,241952.0
2019-01-02 11:40:00,38.49,38.66,38.48,38.65,84922.0,26.8334,26.9519,26.8264,26.945,84922.0
2019-01-02 11:50:00,38.65,38.68,38.57,38.64,69466.0,26.945,26.9659,26.8892,26.938,69466.0
2019-01-02 12:00:00,38.65,38.7,38.57,38.66,116389.0,26.945,26.9798,26.8892,26.9519,116389.0
2019-01-02 12:10:00,38.66,38.7,38.61,38.64,79874.0,26.9519,26.9798,26.9171,26.938,79874.0
2019-01-02 12:20:00,38.63,38.71,38.58,38.68,79906.0,26.931,26.9868,26.8962,26.9659,79906.0
2019-01-02 12:30:00,38.69,38.72,38.61,38.68,76609.0,26.9728,26.9938,26.9171,26.9659,76609.0
2019-01-02 12:40:00,38.68,38.71,38.64,38.65,51261.0,26.9659,26.9868,26.938,26.945,51261.0
2019-01-02 12:50:00,38.65,38.68,38.62,38.64,145130.0,26.945,26.9659,26.924,26.938,145130.0
2019-01-02 13:00:00,38.65,38.75,38.64,38.71,79317.0,26.945,27.0147,26.938,26.9868,79317.0
2019-01-02 13:10:00,38.71,38.72,38.63,38.69,90249.0,26.9868,26.9938,26.931,26.9728,90249.0
2019-01-02 13:20:00,38.69,38.69,38.63,38.63,48283.0,26.9728,26.9728,26.931,26.931,48283.0
2019-01-02 13:30:00,38.63,38.64,38.54,38.56,81558.0,26.931,26.938,26.8683,26.8822,81558.0
2019-01-02 13:40:00,38.55,38.59,38.53,38.56,49309.0,26.8752,26.9031,26.8613,26.8822,49309.0
2019-01-02 13:50:00,38.56,38.61,38.52,38.61,54505.0,26.8822,26.9171,26.8543,26.9171,54505.0
2019-01-02 14:00:00,38.61,38.61,38.5,38.54,92161.0,26.9171,26.9171,26.8404,26.8683,92161.0
2019-01-02 14:10:00,38.54,38.59,38.5,38.58,49018.0,26.8683,26.9031,26.8404,26.8962,49018.0
2019-01-02 14:20:00,38.57,38.65,38.54,38.58,62651.0,26.8892,26.945,26.8683,26.8962,62651.0
2019-01-02 14:30:00,38.58,38.62,38.56,38.59,37440.0,26.8962,26.924,26.8822,26.9031,37440.0
2019-01-02 14:40:00,38.6,38.64,38.54,38.64,70450.0,26.9101,26.938,26.8683,26.938,70450.0
2019-01-02 14:50:00,38.64,38.65,38.54,38.55,53081.0,26.938,26.945,26.8683,26.8752,53081.0
2019-01-02 15:00:00,38.54,38.57,38.47,38.49,104008.0,26.8683,26.8892,26.8195,26.8334,104008.0
2019-01-02 15:10:00,38.49,38.51,38.41,38.43,79972.0,26.8334,26.8474,26.7776,26.7916,79972.0
2019-01-02 15:20:00,38.43,38.51,38.41,38.47,105051.0,26.7916,26.8474,26.7776,26.8195,105051.0
2019-01-02 15:30:00,38.47,38.49,38.39,38.43,115526.0,26.8195,26.8334,26.7637,26.7916,115526.0
2019-01-02 15:40:00,38.42,38.47,38.37,38.39,176832.0,26.7846,26.8195,26.7498,26.7637,176832.0
2019-01-02 15:50:00,38.39,38.63,38.38,38.59,326025.0,26.7637,26.931,26.7567,26.9031,326025.0
2019-01-03 09:30:00,38.96,38.97,38.74,38.78,466714.0,27.1611,27.1681,27.0077,27.0356,466714.0
2019-01-03 09:40:00,38.77,38.95,38.76,38.79,194108.0,27.0286,27.1541,27.0216,27.0426,194108.0
2019-01-03 09:50:00,38.78,38.88,38.73,38.78,106136.0,27.0356,27.1053,27.0007,27.0356,106136.0
2019-01-03 10:00:00,38.78,38.78,38.6,38.62,289561.0,27.0356,27.0356,26.9101,26.924,289561.0
2019-01-03 10:10:00,38.62,38.75,38.59,38.73,98392.0,26.924,27.0147,26.9031,27.0007,98392.0
2019-01-03 10:20:00,38.73,38.76,38.65,38.69,142055.0,27.0007,27.0216,26.945,26.9728,142055.0
2019-01-03 10:30:00,38.69,38.69,38.48,38.53,206209.0,26.9728,26.9728,26.8264,26.8613,206209.0
2019-01-03 10:40:00,38.53,38.65,38.51,38.62,122430.0,26.8613,26.945,26.8474,26.924,122430.0
2019-01-03 10:50:00,38.61,38.73,38.59,38.72,179723.0,26.9171,27.0007,26.9031,26.9938,179723.0
2019-01-03 11:00:00,38.72,38.78,38.67,38.7,115918.0,26.9938,27.0356,26.9589,26.9798,115918.0
2019-01-03 11:10:00,38.7,38.86,38.7,38.76,165714.0,26.9798,27.0914,26.9798,27.0216,165714.0
2019-01-03 11:20:00,38.76,38.92,38.76,38.8,162266.0,27.0216,27.1332,27.0216,27.0495,162266.0
2019-01-03 11:30:00,38.79,38.9,38.72,38.88,165010.0,27.0426,27.1193,26.9938,27.1053,165010.0
2019-01-03 11:40:00,38.89,38.99,38.88,38.93,90800.0,27.1123,27.182,27.1053,27.1402,90800.0
2019-01-03 11:50:00,38.94,38.99,38.85,38.88,92212.0,27.1471,27.182,27.0844,27.1053,92212.0
2019-01-03 12:00:00,38.88,38.96,38.86,38.94,73015.0,27.1053,27.1611,27.0914,27.1471,73015.0
2019-01-03 12:10:00,38.94,39.03,38.9,38.92,175586.0,27.1471,27.2099,27.1193,27.1332,175586.0
2019-01-03 12:20:00,38.92,39.03,38.9,38.95,75996.0,27.1332,27.2099,27.1193,27.1541,75996.0
2019-01-03 12:30:00,38.94,39.0,38.86,38.89,107585.0,27.1471,27.189,27.0914,27.1123,107585.0
2019-01-03 12:40:00,38.9,38.96,38.87,38.95,99365.0,27.1193,27.1611,27.0983,27.1541,99365.0
2019-01-03 12:50:00,38.94,39.01,38.93,38.96,76984.0,27.1471,27.1959,27.1402,27.1611,76984.0
2019-01-03 13:00:00,38.96,38.97,38.87,38.87,61497.0,27.1611,27.1681,27.0983,27.0983,61497.0
2019-01-03 13:10:00,38.87,38.92,38.73,38.82,124309.0,27.0983,27.1332,27.0007,27.0635,124309.0
2019-01-03 13:20:00,38.8,38.87,38.8,38.84,59154.0,27.0495,27.0983,27.0495,27.0774,59154.0
2019-01-03 13:30:00,38.83,38.87,38.78,38.87,51958.0,27.0704,27.0983,27.0356,27.0983,51958.0
2019-01-03 13:40:00,38.86,38.9,38.8,38.8,105120.0,27.0914,27.1193,27.0495,27.0495,105120.0
2019-01-03 13:50:00,38.81,38.82,38.76,38.79,92061.0,27.0565,27.0635,27.0216,27.0426,92061.0
2019-01-03 14:00:00,38.79,38.8,38.72,38.77,93686.0,27.0426,27.0495,26.9938,27.0286,93686.0
2019-01-03 14:10:00,38.76,38.82,38.73,38.81,50361.0,27.0216,27.0635,27.0007,27.0565,50361.0
2019-01-03 14:20:00,38.82,38.91,38.79,38.9,71194.0,27.0635,27.1262,27.0426,27.1193,71194.0
2019-01-03 14:30:00,38.9,39.05,38.9,39.05,567216.0,27.1193,27.2238,27.1193,27.2238,567216.0
2019-01-03 14:40:00,39.05,39.06,38.85,38.86,271899.0,27.2238,27.2308,27.0844,27.0914,271899.0
2019-01-03 14:50:00,38.86,38.88,38.8,38.84,87385.0,27.0914,27.1053,27.0495,27.0774,87385.0
2019-01-03 15:00:00,38.84,38.88,38.81,38.85,95487.0,27.0774,27.1053,27.0565,27.0844,95487.0
2019-01-03 15:10:00,38.84,38.87,38.79,38.85,108507.0,27.0774,27.0983,27.0426,27.0844,108507.0
2019-01-03 15:20:00,38.84,38.88,38.8,38.86,99549.0,27.0774,27.1053,27.0495,27.0914,99549.0
2019-01-03 15:30:00,38.85,38.91,38.8,38.81,153623.0,27.0844,27.1262,27.0495,27.0565,153623.0
2019-01-03 15:40:00,38.81,38.85,38.79,38.83,174109.0,27.0565,27.0844,27.0426,27.0704,174109.0
2019-01-03 15:50:00,38.84,38.89,38.78,38.81,375903.0,27.0774,27.1123,27.0356,27.0565,375903.0
2019-01-04 09:30:00,39.57,39.63,39.42,39.63,584165.0,27.5863,27.6282,27.4818,27.6282,584165.0
2019-01-04 09:40:00,39.63,39.72,39.59,39.68,766015.0,27.6282,27.6909,27.6003,27.663,766015.0
2019-01-04 09:50:00,39.67,39.72,39.6,39.65,240633.0,27.6561,27.6909,27.6073,27.6421,240633.0
2019-01-04 10:00:00,39.65,39.77,39.65,39.68,272420.0,27.6421,27.7258,27.6421,27.663,272420.0
2019-01-04 10:10:00,39.67,39.69,39.6,39.62,262525.0,27.6561,27.67,27.6073,27.6212,262525.0
2019-01-04 10:20:00,39.62,39.96,39.52,39.96,418147.0,27.6212,27.8582,27.5515,27.8582,418147.0
2019-01-04 10:30:00,39.97,40.05,39.94,39.96,344027.0,27.8652,27.921,27.8443,27.8582,344027.0
2019-01-04 10:40:00,39.96,39.99,39.82,39.87,183707.0,27.8582,27.8791,27.7606,27.7955,183707.0
2019-01-04 10:50:00,39.88,40.04,39.88,40.03,198836.0,27.8025,27.914,27.8025,27.907,198836.0
2019-01-04 11:00:00,40.03,40.07,39.85,40.02,474112.0,27.907,27.9349,27.7815,27.9001,474112.0
2019-01-04 11:10:00,40.02,40.08,39.83,39.85,253022.0,27.9001,27.9419,27.7676,27.7815,253022.0
2019-01-04 11:20:00,39.86,39.88,39.71,39.79,246503.0,27.7885,27.8025,27.6839,27.7397,246503.0
2019-01-04 11:30:00,39.79,39.88,39.7,39.81,258364.0,27.7397,27.8025,27.677,27.7537,258364.0
2019-01-04 11:40:00,39.82,39.84,39.75,39.77,104727.0,27.7606,27.7746,27.7118,27.7258,104727.0
2019-01-04 11:50:00,39.78,39.91,39.77,39.89,110388.0,27.7327,27.8234,27.7258,27.8094,110388.0
2019-01-04 12:00:00,39.9,39.95,39.83,39.91,120515.0,27.8164,27.8513,27.7676,27.8234,120515.0
2019-01-04 12:10:00,39.91,39.94,39.85,39.93,87325.0,27.8234,27.8443,27.7815,27.8373,87325.0
2019-01-04 12:20:00,39.92,39.95,39.85,39.9,88243.0,27.8303,27.8513,27.7815,27.8164,88243.0
2019-01-04 12:30:00,39.9,39.94,39.87,39.94,124076.0,27.8164,27.8443,27.7955,27.8443,124076.0
2019-01-04 12:40:00,39.93,40.0,39.93,39.97,106172.0,27.8373,27.8861,27.8373,27.8652,106172.0
2019-01-04 12:50:00,39.97,39.97,39.89,39.91,81529.0,27.8652,27.8652,27.8094,27.8234,81529.0
2019-01-04 13:00:00,39.91,39.98,39.91,39.98,91622.0,27.8234,27.8722,27.8234,27.8722,91622.0
2019-01-04 13:10:00,39.98,40.0,39.96,39.98,78495.0,27.8722,27.8861,27.8582,27.8722,78495.0
2019-01-04 13:20:00,39.98,40.0,39.94,39.96,78205.0,27.8722,27.8861,27.8443,27.8582,78205.0
2019-01-04 13:30:00,39.97,39.99,39.89,39.9,111050.0,27.8652,27.8791,27.8094,27.8164,111050.0
2019-01-04 13:40:00,39.9,39.91,39.85,39.89,88983.0,27.8164,27.8234,27.7815,27.8094,88983.0
2019-01-04 13:50:00,39.89,39.91,39.85,39.89,78921.0,27.8094,27.8234,27.7815,27.8094,78921.0
2019-01-04 14:00:00,39.89,39.89,39.81,39.83,75128.0,27.8094,27.8094,27.7537,27.7676,75128.0
2019-01-04 14:10:00,39.83,39.94,39.83,39.92,103936.0,27.7676,27.8443,27.7676,27.8303,103936.0
2019-01-04 14:20:00,39.93,39.98,39.92,39.96,80224.0,27.8373,27.8722,27.8303,27.8582,80224.0
2019-01-04 14:30:00,39.96,40.03,39.95,40.02,140094.0,27.8582,27.907,27.8513,27.9001,140094.0
2019-01-04 14:40:00,40.02,40.05,39.93,39.98,137818.0,27.9001,27.921,27.8373,27.8722,137818.0
2019-01-04 14:50:00,39.98,40.01,39.94,39.95,82961.0,27.8722,27.8931,27.8443,27.8513,82961.0
2019-01-04 15:00:00,39.95,40.02,39.94,39.95,114513.0,27.8513,27.9001,27.8443,27.8513,114513.0
2019-01-04 15:10:00,39.94,40.0,39.91,39.97,127967.0,27.8443,27.8861,27.8234,27.8652,127967.0
2019-01-04 15:20:00,39.98,39.99,39.9,39.94,129786.0,27.8722,27.8791,27.8164,27.8443,129786.0
2019-01-04 15:30:00,39.94,40.03,39.93,39.99,186534.0,27.8443,27.907,27.8373,27.8791,186534.0
2019-01-04 15:40:00,40.0,40.04,39.99,40.01,262976.0,27.8861,27.914,27.8791,27.8931,262976.0
2019-01-04 15:50:00,40.01,40.04,39.94,40.03,691648.0,27.8931,27.914,27.8443,27.907,691648.0
2019-01-07 09:30:00,39.7,39.82,39.63,39.7,466017.0,27.677,27.7606,27.6282,27.677,466017.0
2019-01-07 09:40:00,39.7,39.81,39.69,39.73,461408.0,27.677,27.7537,27.67,27.6979,461408.0
2019-01-07 09:50:00,39.73,39.74,39.58,39.73,189075.0,27.6979,27.7049,27.5933,27.6979,189075.0
2019-01-07 10:00:00,39.73,39.96,39.68,39.93,405713.0,27.6979,27.8582,27.663,27.8373,405713.0
2019-01-07 10:10:00,39.93,39.94,39.77,39.81,169331.0,27.8373,27.8443,27.7258,27.7537,169331.0
2019-01-07 10:20:00,39.8,39.94,39.74,39.87,181987.0,27.7467,27.8443,27.7049,27.7955,181987.0
2019-01-07 10:30:00,39.87,40.02,39.85,39.89,146675.0,27.7955,27.9001,27.7815,27.8094,146675.0
2019-01-07 10:40:00,39.89,40.09,39.82,40.08,194317.0,27.8094,27.9489,27.7606,27.9419,194317.0
2019-01-07 10:50:00,40.08,40.17,40.06,40.12,183384.0,27.9419,28.0046,27.9279,27.9698,183384.0
2019-01-07 11:00:00,40.11,40.18,40.05,40.08,131344.0,27.9628,28.0116,27.921,27.9419,131344.0
2019-01-07 11:10:00,40.08,40.12,40.05,40.08,101872.0,27.9419,27.9698,27.921,27.9419,101872.0
2019-01-07 11:20:00,40.09,40.09,40.0,40.07,147582.0,27.9489,27.9489,27.8861,27.9349,147582.0
2019-01-07 11:30:00,40.06,40.14,40.0,40.12,228684.0,27.9279,27.9837,27.8861,27.9698,228684.0
2019-01-07 11:40:00,40.13,40.15,40.11,40.12,82016.0,27.9767,27.9907,27.9628,27.9698,82016.0
2019-01-07 11:50:00,40.13,40.18,40.13,40.17,72666.0,27.9767,28.0116,27.9767,28.0046,72666.0
2019-01-07 12:00:00,40.17,40.19,40.1,40.16,81901.0,28.0046,28.0186,27.9558,27.9977,81901.0
2019-01-07 12:10:00,40.16,40.19,40.13,40.17,65726.0,27.9977,28.0186,27.9767,28.0046,65726.0
2019-01-07 12:20:00,40.18,40.22,40.16,40.2,80776.0,28.0116,28.0395,27.9977,28.0255,80776.0
2019-01-07 12:30:00,40.2,40.28,40.18,40.27,94688.0,28.0255,28.0813,28.0116,28.0744,94688.0
2019-01-07 12:40:00,40.28,40.28,40.21,40.24,85074.0,28.0813,28.0813,28.0325,28.0534,85074.0
2019-01-07 12:50:00,40.25,40.27,40.21,40.26,85737.0,28.0604,28.0744,28.0325,28.0674,85737.0
2019-01-07 13:00:00,40.27,40.3,40.22,40.25,52540.0,28.0744,28.0953,28.0395,28.0604,52540.0
2019-01-07 13:10:00,40.25,40.31,40.23,40.29,65723.0,28.0604,28.1022,28.0465,28.0883,65723.0
2019-01-07 13:20:00,40.29,40.31,40.24,40.26,51532.0,28.0883,28.1022,28.0534,28.0674,51532.0
2019-01-07 13:30:00,40.25,40.28,40.23,40.24,54823.0,28.0604,28.0813,28.0465,28.0534,54823.0
2019-01-07 13:40:00,40.24,40.25,40.17,40.17,88079.0,28.0534,28.0604,28.0046,28.0046,88079.0
2019-01-07 13:50:00,40.17,40.18,40.13,40.15,97199.0,28.0046,28.0116,27.9767,27.9907,97199.0
2019-01-07 14:00:00,40.14,40.17,40.1,40.11,53472.0,27.9837,28.0046,27.9558,27.9628,53472.0
2019-01-07 14:10:00,40.11,40.13,40.07,40.1,70219.0,27.9628,27.9767,27.9349,27.9558,70219.0
2019-01-07 14:20:00,40.11,40.17,40.09,40.1,95952.0,27.9628,28.0046,27.9489,27.9558,95952.0
2019-01-07 14:30:00,40.1,40.14,40.08,40.14,70120.0,27.9558,27.9837,27.9419,27.9837,70120.0
2019-01-07 14:40:00,40.14,40.14,40.09,40.13,80561.0,27.9837,27.9837,27.9489,27.9767,80561.0
2019-01-07 14:50:00,40.13,40.16,40.08,40.13,109986.0,27.9767,27.9977,27.9419,27.9767,109986.0
2019-01-07 15:00:00,40.13,40.19,40.12,40.17,76332.0,27.9767,28.0186,27.9698,28.0046,76332.0
2019-01-07 15:10:00,40.16,40.22,40.16,40.2,100987.0,27.9977,28.0395,27.9977,28.0255,100987.0
2019-01-07 15:20:00,40.19,40.22,40.16,40.18,121416.0,28.0186,28.0395,27.9977,28.0116,121416.0
2019-01-07 15:30:00,40.19,40.19,40.11,40.12,173052.0,28.0186,28.0186,27.9628,27.9698,173052.0
2019-01-07 15:40:00,40.12,40.18,40.1,40.17,161905.0,27.9698,28.0116,27.9558,28.0046,161905.0
2019-01-07 15:50:00,40.17,40.19,40.1,40.15,310300.0,28.0046,28.0186,27.9558,27.9907,310300.0
2019-01-08 09:30:00,40.18,40.26,40.16,40.19,305764.0,28.0116,28.0674,27.9977,28.0186,305764.0
2019-01-08 09:40:00,40.18,40.25,40.15,40.2,218310.0,28.0116,28.0604,27.9907,28.0255,218310.0
2019-01-08 09:50:00,40.19,40.23,40.18,40.22,126758.0,28.0186,28.0465,28.0116,28.0395,126758.0
2019-01-08 10:00:00,40.21,40.25,40.15,40.15,227240.0,28.0325,28.0604,27.9907,27.9907,227240.0
2019-01-08 10:10:00,40.14,40.15,40.0,40.06,170419.0,27.9837,27.9907,27.8861,27.9279,170419.0
2019-01-08 10:20:00,40.05,40.16,40.05,40.13,135004.0,27.921,27.9977,27.921,27.9767,135004.0
2019-01-08 10:30:00,40.13,40.15,39.97,40.12,150596.0,27.9767,27.9907,27.8652,27.9698,150596.0
2019-01-08 10:40:00,40.13,40.13,40.0,40.02,73367.0,27.9767,27.9767,27.8861,27.9001,73367.0
2019-01-08 10:50:00,40.03,40.09,39.98,40.08,56907.0,27.907,27.9489,27.8722,27.9419,56907.0
2019-01-08 11:00:00,40.08,40.11,40.03,40.08,163011.0,27.9419,27.9628,27.907,27.9419,163011.0
2019-01-08 11:10:00,40.08,40.15,40.07,40.13,163889.0,27.9419,27.9907,27.9349,27.9767,163889.0
2019-01-08 11:20:00,40.13,40.14,40.05,40.05,109047.0,27.9767,27.9837,27.921,27.921,109047.0
2019-01-08 11:30:00,40.04,40.06,39.87,39.88,180876.0,27.914,27.9279,27.7955,27.8025,180876.0
2019-01-08 11:40:00,39.87,39.93,39.85,39.93,84049.0,27.7955,27.8373,27.7815,27.8373,84049.0
2019-01-08 11:50:00,39.92,40.07,39.89,40.05,85455.0,27.8303,27.9349,27.8094,27.921,85455.0
2019-01-08 12:00:00,40.05,40.1,40.02,40.06,111649.0,27.921,27.9558,27.9001,27.9279,111649.0
2019-01-08 12:10:00,40.06,40.07,39.99,40.02,67609.0,27.9279,27.9349,27.8791,27.9001,67609.0
2019-01-08 12:20:00,40.03,40.05,40.0,40.0,53398.0,27.907,27.921,27.8861,27.8861,53398.0
2019-01-08 12:30:00,40.01,40.03,39.97,39.98,85714.0,27.8931,27.907,27.8652,27.8722,85714.0
2019-01-08 12:40:00,39.98,39.99,39.86,39.87,85039.0,27.8722,27.8791,27.7885,27.7955,85039.0
2019-01-08 12:50:00,39.86,39.93,39.86,39.89,89998.0,27.7885,27.8373,27.7885,27.8094,89998.0
2019-01-08 13:00:00,39.9,39.94,39.84,39.87,97938.0,27.8164,27.8443,27.7746,27.7955,97938.0
2019-01-08 13:10:00,39.87,39.89,39.83,39.86,73347.0,27.7955,27.8094,27.7676,27.7885,73347.0
2019-01-08 13:20:00,39.86,39.93,39.86,39.93,38395.0,27.7885,27.8373,27.7885,27.8373,38395.0
2019-01-08 13:30:00,39.93,39.98,39.92,39.96,73030.0,27.8373,27.8722,27.8303,27.8582,73030.0
2019-01-08 13:40:00,39.96,39.97,39.91,39.94,68003.0,27.8582,27.8652,27.8234,27.8443,68003.0
2019-01-08 13:50:00,39.95,40.0,39.94,39.96,59973.0,27.8513,27.8861,27.8443,27.8582,59973.0
2019-01-08 14:00:00,39.95,39.99,39.9,39.93,100655.0,27.8513,27.8791,27.8164,27.8373,100655.0
2019-01-08 14:10:00,39.93,40.0,39.93,39.95,64192.0,27.8373,27.8861,27.8373,27.8513,64192.0
2019-01-08 14:20:00,39.94,39.96,39.91,39.94,93738.0,27.8443,27.8582,27.8234,27.8443,93738.0
2019-01-08 14:30:00,39.94,40.0,39.92,39.98,184283.0,27.8443,27.8861,27.8303,27.8722,184283.0
2019-01-08 14:40:00,39.98,40.01,39.94,39.96,126734.0,27.8722,27.8931,27.8443,27.8582,126734.0
2019-01-08 14:50:00,39.96,39.96,39.9,39.94,84589.0,27.8582,27.8582,27.8164,27.8443,84589.0
2019-01-08 15:00:00,39.94,39.96,39.89,39.94,84100.0,27.8443,27.8582,27.8094,27.8443,84100.0
2019-01-08 15:10:00,39.94,40.01,39.93,40.01,80155.0,27.8443,27.8931,27.8373,27.8931,80155.0
2019-01-08 15:20:00,40.01,40.04,39.98,40.04,295152.0,27.8931,27.914,27.8722,27.914,295152.0
2019-01-08 15:30:00,40.04,40.1,40.03,40.1,135145.0,27.914,27.9558,27.907,27.9558,135145.0
2019-01-08 15:40:00,40.09,40.1,40.01,40.02,287240.0,27.9489,27.9558,27.8931,27.9001,287240.0
2019-01-08 15:50:00,40.02,40.07,40.02,40.03,428688.0,27.9001,27.9349,27.9001,27.907,428688.0
2019-01-09 09:30:00,40.39,40.43,40.34,40.39,479536.0,28.158,28.1859,28.1232,28.158,479536.0
2019-01-09 09:40:00,40.39,40.55,40.38,40.54,490163.0,28.158,28.2696,28.151,28.2626,490163.0
2019-01-09 09:50:00,40.54,40.58,40.5,40.54,277178.0,28.2626,28.2905,28.2347,28.2626,277178.0
2019-01-09 10:00:00,40.55,40.61,40.52,40.53,204561.0,28.2696,28.3114,28.2486,28.2556,204561.0
2019-01-09 10:10:00,40.53,40.59,40.52,40.55,135945.0,28.2556,28.2974,28.2486,28.2696,135945.0
2019-01-09 10:20:00,40.56,40.56,40.46,40.48,142037.0,28.2765,28.2765,28.2068,28.2208,142037.0
2019-01-09 10:30:00,40.47,40.48,40.26,40.31,224407.0,28.2138,28.2208,28.0674,28.1022,224407.0
2019-01-09 10:40:00,40.3,40.32,40.16,40.19,192758.0,28.0953,28.1092,27.9977,28.0186,192758.0
2019-01-09 10:50:00,40.19,40.24,40.15,40.18,145101.0,28.0186,28.0534,27.9907,28.0116,145101.0
2019-01-09 11:00:00,40.18,40.31,40.17,40.22,184199.0,28.0116,28.1022,28.0046,28.0395,184199.0
2019-01-09 11:10:00,40.23,40.27,40.19,40.21,233554.0,28.0465,28.0744,28.0186,28.0325,233554.0
2019-01-09 11:20:00,40.21,40.32,40.18,40.32,326024.0,28.0325,28.1092,28.0116,28.1092,326024.0
2019-01-09 11:30:00,40.3,40.37,40.22,40.35,201361.0,28.0953,28.1441,28.0395,28.1301,201361.0
2019-01-09 11:40:00,40.36,40.48,40.34,40.39,171244.0,28.1371,28.2208,28.1232,28.158,171244.0
2019-01-09 11:50:00,40.4,40.4,40.32,40.33,208030.0,28.165,28.165,28.1092,28.1162,208030.0
2019-01-09 12:00:00,40.33,40.36,40.28,40.28,83252.0,28.1162,28.1371,28.0813,28.0813,83252.0
2019-01-09 12:10:00,40.29,40.33,40.27,40.31,79981.0,28.0883,28.1162,28.0744,28.1022,79981.0
2019-01-09 12:20:00,40.31,40.36,40.27,40.27,125725.0,28.1022,28.1371,28.0744,28.0744,125725.0
2019-01-09 12:30:00,40.28,40.32,40.25,40.29,59059.0,28.0813,28.1092,28.0604,28.0883,59059.0
2019-01-09 12:40:00,40.28,40.31,40.26,40.29,45057.0,28.0813,28.1022,28.0674,28.0883,45057.0
2019-01-09 12:50:00,40.29,40.33,40.26,40.31,90330.0,28.0883,28.1162,28.0674,28.1022,90330.0
2019-01-09 13:00:00,40.31,40.34,40.28,40.3,69830.0,28.1022,28.1232,28.0813,28.0953,69830.0
2019-01-09 13:10:00,40.3,40.37,40.3,40.37,98405.0,28.0953,28.1441,28.0953,28.1441,98405.0
2019-01-09 13:20:00,40.37,40.38,40.34,40.36,69680.0,28.1441,28.151,28.1232,28.1371,69680.0
2019-01-09 13:30:00,40.37,40.37,40.32,40.35,90731.0,28.1441,28.1441,28.1092,28.1301,90731.0
2019-01-09 13:40:00,40.35,40.39,40.33,40.37,86789.0,28.1301,28.158,28.1162,28.1441,86789.0
2019-01-09 13:50:00,40.37,40.39,40.34,40.37,67590.0,28.1441,28.158,28.1232,28.1441,67590.0
2019-01-09 14:00:00,40.38,40.41,40.32,40.39,131674.0,28.151,28.172,28.1092,28.158,131674.0
2019-01-09 14:10:00,40.39,40.42,40.27,40.28,97532.0,28.158,28.1789,28.0744,28.0813,97532.0
2019-01-09 14:20:00,40.28,40.34,40.26,40.3,116324.0,28.0813,28.1232,28.0674,28.0953,116324.0
2019-01-09 14:30:00,40.3,40.35,40.27,40.32,72959.0,28.0953,28.1301,28.0744,28.1092,72959.0
2019-01-09 14:40:00,40.32,40.4,40.32,40.39,64442.0,28.1092,28.165,28.1092,28.158,64442.0
2019-01-09 14:50:00,40.39,40.42,40.36,40.39,65161.0,28.158,28.1789,28.1371,28.158,65161.0
2019-01-09 15:00:00,40.38,40.42,40.36,40.39,99371.0,28.151,28.1789,28.1371,28.158,99371.0
2019-01-09 15:10:00,40.38,40.4,40.34,40.36,86392.0,28.151,28.165,28.1232,28.1371,86392.0
2019-01-09 15:20:00,40.37,40.42,40.36,40.38,174448.0,28.1441,28.1789,28.1371,28.151,174448.0
2019-01-09 15:30:00,40.39,40.4,40.34,40.34,109532.0,28.158,28.165,28.1232,28.1232,109532.0
2019-01-09 15:40:00,40.34,40.35,40.25,40.27,294213.0,28.1232,28.1301,28.0604,28.0744,294213.0
2019-01-09 15:50:00,40.27,40.36,40.27,40.35,298252.0,28.0744,28.1371,28.0744,28.1301,298252.0
2019-01-10 09:30:00,40.29,40.29,40.16,40.24,289803.0,28.0883,28.0883,27.9977,28.0534,289803.0
2019-01-10 09:40:00,40.23,40.24,40.13,40.16,107127.0,28.0465,28.0534,27.9767,27.9977,107127.0
2019-01-10 09:50:00,40.16,40.29,40.15,40.28,99051.0,27.9977,28.0883,27.9907,28.0813,99051.0
2019-01-10 10:00:00,40.27,40.39,40.27,40.37,184125.0,28.0744,28.158,28.0744,28.1441,184125.0
2019-01-10 10:10:00,40.36,40.45,40.3,40.33,98858.0,28.1371,28.1998,28.0953,28.1162,98858.0
2019-01-10 10:20:00,40.33,40.44,40.33,40.43,89533.0,28.1162,28.1929,28.1162,28.1859,89533.0
2019-01-10 10:30:00,40.43,40.45,40.39,40.41,102598.0,28.1859,28.1998,28.158,28.172,102598.0
2019-01-10 10:40:00,40.42,40.42,40.36,40.41,83024.0,28.1789,28.1789,28.1371,28.172,83024.0
2019-01-10 10:50:00,40.41,40.49,40.39,40.48,142817.0,28.172,28.2277,28.158,28.2208,142817.0
2019-01-10 11:00:00,40.48,40.5,40.43,40.49,115554.0,28.2208,28.2347,28.1859,28.2277,115554.0
2019-01-10 11:10:00,40.48,40.58,40.46,40.55,105881.0,28.2208,28.2905,28.2068,28.2696,105881.0
2019-01-10 11:20:00,40.55,40.55,40.43,40.45,64654.0,28.2696,28.2696,28.1859,28.1998,64654.0
2019-01-10 11:30:00,40.46,40.61,40.41,40.57,185720.0,28.2068,28.3114,28.172,28.2835,185720.0
2019-01-10 11:40:00,40.57,40.6,40.51,40.59,80317.0,28.2835,28.3044,28.2417,28.2974,80317.0
2019-01-10 11:50:00,40.59,40.61,40.53,40.6,152698.0,28.2974,28.3114,28.2556,28.3044,152698.0
2019-01-10 12:00:00,40.59,40.63,40.49,40.5,88114.0,28.2974,28.3253,28.2277,28.2347,88114.0
2019-01-10 12:10:00,40.49,40.55,40.49,40.54,71218.0,28.2277,28.2696,28.2277,28.2626,71218.0
2019-01-10 12:20:00,40.54,40.59,40.51,40.57,75456.0,28.2626,28.2974,28.2417,28.2835,75456.0
2019-01-10 12:30:00,40.57,40.59,40.53,40.53,88380.0,28.2835,28.2974,28.2556,28.2556,88380.0
2019-01-10 12:40:00,40.54,40.58,40.48,40.56,117031.0,28.2626,28.2905,28.2208,28.2765,117031.0
2019-01-10 12:50:00,40.56,40.63,40.51,40.52,69061.0,28.2765,28.3253,28.2417,28.2486,69061.0
2019-01-10 13:00:00,40.52,40.52,40.39,40.41,93350.0,28.2486,28.2486,28.158,28.172,93350.0
2019-01-10 13:10:00,40.4,40.49,40.38,40.39,90657.0,28.165,28.2277,28.151,28.158,90657.0
2019-01-10 13:20:00,40.38,40.47,40.36,40.47,53845.0,28.151,28.2138,28.1371,28.2138,53845.0
2019-01-10 13:30:00,40.47,40.51,40.44,40.47,65047.0,28.2138,28.2417,28.1929,28.2138,65047.0
2019-01-10 13:40:00,40.48,40.5,40.42,40.47,46577.0,28.2208,28.2347,28.1789,28.2138,46577.0
2019-01-10 13:50:00,40.47,40.52,40.45,40.52,38385.0,28.2138,28.2486,28.1998,28.2486,38385.0
2019-01-10 14:00:00,40.51,40.64,40.51,40.64,67519.0,28.2417,28.3323,28.2417,28.3323,67519.0
2019-01-10 14:10:00,40.64,40.65,40.61,40.64,56291.0,28.3323,28.3393,28.3114,28.3323,56291.0
2019-01-10 14:20:00,40.64,40.65,40.58,40.63,68833.0,28.3323,28.3393,28.2905,28.3253,68833.0
2019-01-10 14:30:00,40.63,40.65,40.6,40.65,68278.0,28.3253,28.3393,28.3044,28.3393,68278.0
2019-01-10 14:40:00,40.65,40.7,40.64,40.67,121877.0,28.3393,28.3741,28.3323,28.3532,121877.0
2019-01-10 14:50:00,40.66,40.68,40.64,40.67,101825.0,28.3462,28.3602,28.3323,28.3532,101825.0
2019-01-10 15:00:00,40.66,40.76,40.66,40.73,82712.0,28.3462,28.416,28.3462,28.395,82712.0
2019-01-10 15:10:00,40.72,40.73,40.66,40.66,124537.0,28.3881,28.395,28.3462,28.3462,124537.0
2019-01-10 15:20:00,40.66,40.69,40.64,40.68,93855.0,28.3462,28.3672,28.3323,28.3602,93855.0
2019-01-10 15:30:00,40.68,40.7,40.65,40.68,121375.0,28.3602,28.3741,28.3393,28.3602,121375.0
2019-01-10 15:40:00,40.69,40.75,40.69,40.71,201008.0,28.3672,28.409,28.3672,28.3811,201008.0
2019-01-10 15:50:00,40.7,40.72,40.66,40.69,423334.0,28.3741,28.3881,28.3462,28.3672,423334.0
2019-01-11 09:30:00,40.22,40.34,40.14,40.19,274203.0,28.0395,28.1232,27.9837,28.0186,274203.0
2019-01-11 09:40:00,40.19,40.25,40.16,40.19,221993.0,28.0186,28.0604,27.9977,28.0186,221993.0
2019-01-11 09:50:00,40.19,40.2,40.07,40.18,137472.0,28.0186,28.0255,27.9349,28.0116,137472.0
2019-01-11 10:00:00,40.19,40.34,40.19,40.32,159425.0,28.0186,28.1232,28.0186,28.1092,159425.0
2019-01-11 10:10:00,40.32,40.35,40.23,40.28,139477.0,28.1092,28.1301,28.0465,28.0813,139477.0
2019-01-11 10:20:00,40.28,40.28,40.19,40.21,85916.0,28.0813,28.0813,28.0186,28.0325,85916.0
2019-01-11 10:30:00,40.21,40.37,40.19,40.32,200960.0,28.0325,28.1441,28.0186,28.1092,200960.0
2019-01-11 10:40:00,40.32,40.37,40.28,40.31,285476.0,28.1092,28.1441,28.0813,28.1022,285476.0
2019-01-11 10:50:00,40.32,40.42,40.27,40.39,105767.0,28.1092,28.1789,28.0744,28.158,105767.0
2019-01-11 11:00:00,40.39,40.41,40.3,40.35,94881.0,28.158,28.172,28.0953,28.1301,94881.0
2019-01-11 11:10:00,40.35,40.36,40.24,40.28,73963.0,28.1301,28.1371,28.0534,28.0813,73963.0
2019-01-11 11:20:00,40.28,40.31,40.24,40.27,95386.0,28.0813,28.1022,28.0534,28.0744,95386.0
2019-01-11 11:30:00,40.27,40.33,40.24,40.26,217418.0,28.0744,28.1162,28.0534,28.0674,217418.0
2019-01-11 11:40:00,40.26,40.28,40.24,40.27,155857.0,28.0674,28.0813,28.0534,28.0744,155857.0
2019-01-11 11:50:00,40.27,40.29,40.22,40.27,80595.0,28.0744,28.0883,28.0395,28.0744,80595.0
2019-01-11 12:00:00,40.26,40.28,40.24,40.27,103394.0,28.0674,28.0813,28.0534,28.0744,103394.0
2019-01-11 12:10:00,40.27,40.29,40.23,40.24,104610.0,28.0744,28.0883,28.0465,28.0534,104610.0
2019-01-11 12:20:00,40.24,40.27,40.22,40.25,76173.0,28.0534,28.0744,28.0395,28.0604,76173.0
2019-01-11 12:30:00,40.25,40.34,40.24,40.33,162670.0,28.0604,28.1232,28.0534,28.1162,162670.0
2019-01-11 12:40:00,40.32,40.33,40.29,40.31,94517.0,28.1092,28.1162,28.0883,28.1022,94517.0
2019-01-11 12:50:00,40.31,40.35,40.29,40.33,97886.0,28.1022,28.1301,28.0883,28.1162,97886.0
2019-01-11 13:00:00,40.32,40.33,40.25,40.25,52250.0,28.1092,28.1162,28.0604,28.0604,52250.0
2019-01-11 13:10:00,40.26,40.26,40.16,40.19,131936.0,28.0674,28.0674,27.9977,28.0186,131936.0
2019-01-11 13:20:00,40.18,40.2,40.16,40.2,65164.0,28.0116,28.0255,27.9977,28.0255,65164.0
2019-01-11 13:30:00,40.2,40.23,40.19,40.23,67912.0,28.0255,28.0465,28.0186,28.0465,67912.0
2019-01-11 13:40:00,40.24,40.26,40.22,40.24,41270.0,28.0534,28.0674,28.0395,28.0534,41270.0
2019-01-11 13:50:00,40.23,40.26,40.22,40.25,57557.0,28.0465,28.0674,28.0395,28.0604,57557.0
2019-01-11 14:00:00,40.26,40.26,40.2,40.22,44062.0,28.0674,28.0674,28.0255,28.0395,44062.0
2019-01-11 14:10:00,40.22,40.27,40.2,40.21,53965.0,28.0395,28.0744,28.0255,28.0325,53965.0
2019-01-11 14:20:00,40.21,40.26,40.17,40.26,94044.0,28.0325,28.0674,28.0046,28.0674,94044.0
2019-01-11 14:30:00,40.26,40.3,40.24,40.3,306383.0,28.0674,28.0953,28.0534,28.0953,306383.0
2019-01-11 14:40:00,40.3,40.31,40.28,40.31,229141.0,28.0953,28.1022,28.0813,28.1022,229141.0
2019-01-11 14:50:00,40.31,40.32,40.2,40.22,127742.0,28.1022,28.1092,28.0255,28.0395,127742.0
2019-01-11 15:00:00,40.22,40.25,40.2,40.25,80745.0,28.0395,28.0604,28.0255,28.0604,80745.0
2019-01-11 15:10:00,40.25,40.28,40.21,40.22,87585.0,28.0604,28.0813,28.0325,28.0395,87585.0
2019-01-11 15:20:00,40.22,40.23,40.2,40.21,79934.0,28.0395,28.0465,28.0255,28.0325,79934.0
2019-01-11 15:30:00,40.21,40.3,40.2,40.28,89841.0,28.0325,28.0953,28.0255,28.0813,89841.0
2019-01-11 15:40:00,40.28,40.29,40.26,40.29,76784.0,28.0813,28.0883,28.0674,28.0883,76784.0
2019-01-11 15:50:00,40.29,40.29,40.23,40.25,297035.0,28.0883,28.0883,28.0465,28.0604,297035.0
2019-01-14 09:30:00,40.15,40.22,40.09,40.18,334528.0,27.9907,28.0395,27.9489,28.0116,334528.0
2019-01-14 09:40:00,40.18,40.25,40.18,40.22,372874.0,28.0116,28.0604,28.0116,28.0395,372874.0
2019-01-14 09:50:00,40.23,40.31,40.23,40.29,215838.0,28.0465,28.1022,28.0465,28.0883,215838.0
2019-01-14 10:00:00,40.29,40.46,40.28,40.43,308009.0,28.0883,28.2068,28.0813,28.1859,308009.0
2019-01-14 10:10:00,40.43,40.48,40.39,40.45,176195.0,28.1859,28.2208,28.158,28.1998,176195.0
2019-01-14 10:20:00,40.45,40.51,40.41,40.45,174375.0,28.1998,28.2417,28.172,28.1998,174375.0
2019-01-14 10:30:00,40.45,40.53,40.44,40.47,193731.0,28.1998,28.2556,28.1929,28.2138,193731.0
2019-01-14 10:40:00,40.48,40.54,40.45,40.46,150375.0,28.2208,28.2626,28.1998,28.2068,150375.0
2019-01-14 10:50:00,40.47,40.67,40.45,40.57,265722.0,28.2138,28.3532,28.1998,28.2835,265722.0
2019-01-14 11:00:00,40.56,40.59,40.47,40.52,162528.0,28.2765,28.2974,28.2138,28.2486,162528.0
2019-01-14 11:10:00,40.52,40.53,40.39,40.39,77087.0,28.2486,28.2556,28.158,28.158,77087.0
2019-01-14 11:20:00,40.38,40.45,40.37,40.39,97195.0,28.151,28.1998,28.1441,28.158,97195.0
2019-01-14 11:30:00,40.39,40.44,40.33,40.34,72928.0,28.158,28.1929,28.1162,28.1232,72928.0
2019-01-14 11:40:00,40.34,40.39,40.32,40.33,29378.0,28.1232,28.158,28.1092,28.1162,29378.0
2019-01-14 11:50:00,40.32,40.35,40.25,40.29,84371.0,28.1092,28.1301,28.0604,28.0883,84371.0
2019-01-14 12:00:00,40.3,40.35,40.29,40.32,49621.0,28.0953,28.1301,28.0883,28.1092,49621.0
2019-01-14 12:10:00,40.33,40.41,40.32,40.41,42647.0,28.1162,28.172,28.1092,28.172,42647.0
2019-01-14 12:20:00,40.41,40.45,40.41,40.42,36051.0,28.172,28.1998,28.172,28.1789,36051.0
2019-01-14 12:30:00,40.42,40.43,40.38,40.41,41920.0,28.1789,28.1859,28.151,28.172,41920.0
2019-01-14 12:40:00,40.4,40.47,40.38,40.43,58791.0,28.165,28.2138,28.151,28.1859,58791.0
2019-01-14 12:50:00,40.43,40.47,40.43,40.43,31260.0,28.1859,28.2138,28.1859,28.1859,31260.0
2019-01-14 13:00:00,40.43,40.49,40.43,40.49,70828.0,28.1859,28.2277,28.1859,28.2277,70828.0
2019-01-14 13:10:00,40.49,40.58,40.47,40.53,256886.0,28.2277,28.2905,28.2138,28.2556,256886.0
2019-01-14 13:20:00,40.53,40.54,40.48,40.49,37345.0,28.2556,28.2626,28.2208,28.2277,37345.0
2019-01-14 13:30:00,40.5,40.55,40.49,40.53,62613.0,28.2347,28.2696,28.2277,28.2556,62613.0
2019-01-14 13:40:00,40.53,40.55,40.5,40.52,72754.0,28.2556,28.2696,28.2347,28.2486,72754.0
2019-01-14 13:50:00,40.52,40.55,40.5,40.51,43374.0,28.2486,28.2696,28.2347,28.2417,43374.0
2019-01-14 14:00:00,40.51,40.52,40.46,40.52,54175.0,28.2417,28.2486,28.2068,28.2486,54175.0
2019-01-14 14:10:00,40.52,40.54,40.43,40.44,54878.0,28.2486,28.2626,28.1859,28.1929,54878.0
2019-01-14 14:20:00,40.44,40.45,40.41,40.43,93823.0,28.1929,28.1998,28.172,28.1859,93823.0
2019-01-14 14:30:00,40.43,40.43,40.4,40.42,45891.0,28.1859,28.1859,28.165,28.1789,45891.0
2019-01-14 14:40:00,40.43,40.46,40.42,40.44,66408.0,28.1859,28.2068,28.1789,28.1929,66408.0
2019-01-14 14:50:00,40.45,40.47,40.41,40.46,66255.0,28.1998,28.2138,28.172,28.2068,66255.0
2019-01-14 15:00:00,40.45,40.46,40.41,40.41,45888.0,28.1998,28.2068,28.172,28.172,45888.0
2019-01-14 15:10:00,40.41,40.42,40.35,40.38,81937.0,28.172,28.1789,28.1301,28.151,81937.0
2019-01-14 15:20:00,40.39,40.43,40.38,40.4,69176.0,28.158,28.1859,28.151,28.165,69176.0
2019-01-14 15:30:00,40.4,40.44,40.39,40.43,72942.0,28.165,28.1929,28.158,28.1859,72942.0
2019-01-14 15:40:00,40.43,40.43,40.37,40.39,131024.0,28.1859,28.1859,28.1441,28.158,131024.0
2019-01-14 15:50:00,40.39,40.43,40.38,40.41,238206.0,28.158,28.1859,28.151,28.172,238206.0
2019-01-15 09:30:00,40.26,40.53,40.26,40.51,363116.0,28.0674,28.2556,28.0674,28.2417,363116.0
2019-01-15 09:40:00,40.52,40.65,40.46,40.46,238804.0,28.2486,28.3393,28.2068,28.2068,238804.0
2019-01-15 09:50:00,40.46,40.5,40.42,40.47,88625.0,28.2068,28.2347,28.1789,28.2138,88625.0
2019-01-15 10:00:00,40.48,40.59,40.48,40.5,157989.0,28.2208,28.2974,28.2208,28.2347,157989.0
2019-01-15 10:10:00,40.49,40.51,40.35,40.35,90739.0,28.2277,28.2417,28.1301,28.1301,90739.0
2019-01-15 10:20:00,40.36,40.37,40.27,40.36,82055.0,28.1371,28.1441,28.0744,28.1371,82055.0
2019-01-15 10:30:00,40.36,40.41,40.28,40.41,82675.0,28.1371,28.172,28.0813,28.172,82675.0
2019-01-15 10:40:00,40.41,40.46,40.36,40.42,110887.0,28.172,28.2068,28.1371,28.1789,110887.0
2019-01-15 10:50:00,40.43,40.48,40.41,40.45,76644.0,28.1859,28.2208,28.172,28.1998,76644.0
2019-01-15 11:00:00,40.45,40.48,40.32,40.34,167259.0,28.1998,28.2208,28.1092,28.1232,167259.0
2019-01-15 11:10:00,40.33,40.34,40.24,40.3,161326.0,28.1162,28.1232,28.0534,28.0953,161326.0
2019-01-15 11:20:00,40.31,40.35,40.18,40.19,166650.0,28.1022,28.1301,28.0116,28.0186,166650.0
2019-01-15 11:30:00,40.19,40.25,40.17,40.22,178643.0,28.0186,28.0604,28.0046,28.0395,178643.0
2019-01-15 11:40:00,40.22,40.25,40.18,40.18,65944.0,28.0395,28.0604,28.0116,28.0116,65944.0
2019-01-15 11:50:00,40.19,40.26,40.18,40.24,81331.0,28.0186,28.0674,28.0116,28.0534,81331.0
2019-01-15 12:00:00,40.24,40.25,40.19,40.2,86995.0,28.0534,28.0604,28.0186,28.0255,86995.0
2019-01-15 12:10:00,40.2,40.23,40.19,40.2,85084.0,28.0255,28.0465,28.0186,28.0255,85084.0
2019-01-15 12:20:00,40.2,40.21,40.15,40.15,68870.0,28.0255,28.0325,27.9907,27.9907,68870.0
2019-01-15 12:30:00,40.16,40.18,40.11,40.12,74751.0,27.9977,28.0116,27.9628,27.9698,74751.0
2019-01-15 12:40:00,40.13,40.13,40.08,40.08,70345.0,27.9767,27.9767,27.9419,27.9419,70345.0
2019-01-15 12:50:00,40.08,40.08,40.05,40.07,57469.0,27.9419,27.9419,27.921,27.9349,57469.0
2019-01-15 13:00:00,40.06,40.09,40.04,40.09,51560.0,27.9279,27.9489,27.914,27.9489,51560.0
2019-01-15 13:10:00,40.09,40.14,40.08,40.12,64100.0,27.9489,27.9837,27.9419,27.9698,64100.0
2019-01-15 13:20:00,40.12,40.15,40.11,40.14,52978.0,27.9698,27.9907,27.9628,27.9837,52978.0
2019-01-15 13:30:00,40.13,40.15,40.11,40.12,60076.0,27.9767,27.9907,27.9628,27.9698,60076.0
2019-01-15 13:40:00,40.13,40.13,40.06,40.08,51689.0,27.9767,27.9767,27.9279,27.9419,51689.0
2019-01-15 13:50:00,40.08,40.13,40.07,40.11,76660.0,27.9419,27.9767,27.9349,27.9628,76660.0
2019-01-15 14:00:00,40.12,40.15,40.09,40.12,69454.0,27.9698,27.9907,27.9489,27.9698,69454.0
2019-01-15 14:10:00,40.11,40.12,40.03,40.05,116101.0,27.9628,27.9698,27.907,27.921,116101.0
2019-01-15 14:20:00,40.04,40.05,40.02,40.02,71851.0,27.914,27.921,27.9001,27.9001,71851.0
2019-01-15 14:30:00,40.02,40.03,39.96,40.01,170826.0,27.9001,27.907,27.8582,27.8931,170826.0
2019-01-15 14:40:00,40.01,40.1,39.99,40.09,226741.0,27.8931,27.9558,27.8791,27.9489,226741.0
2019-01-15 14:50:00,40.08,40.17,40.08,40.16,92424.0,27.9419,28.0046,27.9419,27.9977,92424.0
2019-01-15 15:00:00,40.16,40.24,40.14,40.22,74418.0,27.9977,28.0534,27.9837,28.0395,74418.0
2019-01-15 15:10:00,40.22,40.24,40.2,40.23,87240.0,28.0395,28.0534,28.0255,28.0465,87240.0
2019-01-15 15:20:00,40.22,40.22,40.19,40.21,98452.0,28.0395,28.0395,28.0186,28.0325,98452.0
2019-01-15 15:30:00,40.2,40.22,40.16,40.21,116003.0,28.0255,28.0395,27.9977,28.0325,116003.0
2019-01-15 15:40:00,40.21,40.25,40.19,40.22,165709.0,28.0325,28.0604,28.0186,28.0395,165709.0
2019-01-15 15:50:00,40.23,40.24,40.21,40.23,260236.0,28.0465,28.0534,28.0325,28.0465,260236.0
2019-01-16 09:30:00,39.88,40.04,39.86,40.02,401086.0,27.8025,27.914,27.7885,27.9001,401086.0
2019-01-16 09:40:00,40.01,40.06,39.97,40.0,177872.0,27.8931,27.9279,27.8652,27.8861,177872.0
2019-01-16 09:50:00,40.01,40.08,40.0,40.01,158651.0,27.8931,27.9419,27.8861,27.8931,158651.0
2019-01-16 10:00:00,40.02,40.06,40.01,40.06,157990.0,27.9001,27.9279,27.8931,27.9279,157990.0
2019-01-16 10:10:00,40.06,40.09,40.03,40.04,102658.0,27.9279,27.9489,27.907,27.914,102658.0
2019-01-16 10:20:00,40.04,40.13,40.03,40.1,80496.0,27.914,27.9767,27.907,27.9558,80496.0
2019-01-16 10:30:00,40.1,40.12,39.98,40.0,138005.0,27.9558,27.9698,27.8722,27.8861,138005.0
2019-01-16 10:40:00,39.99,40.01,39.92,40.01,96262.0,27.8791,27.8931,27.8303,27.8931,96262.0
2019-01-16 10:50:00,40.01,40.06,40.0,40.04,81005.0,27.8931,27.9279,27.8861,27.914,81005.0
2019-01-16 11:00:00,40.04,40.06,39.91,39.99,137136.0,27.914,27.9279,27.8234,27.8791,137136.0
2019-01-16 11:10:00,39.99,40.05,39.97,40.03,77517.0,27.8791,27.921,27.8652,27.907,77517.0
2019-01-16 11:20:00,40.05,40.09,39.98,40.0,137448.0,27.921,27.9489,27.8722,27.8861,137448.0
2019-01-16 11:30:00,40.01,40.1,39.95,40.08,103888.0,27.8931,27.9558,27.8513,27.9419,103888.0
2019-01-16 11:40:00,40.07,40.15,40.06,40.11,47329.0,27.9349,27.9907,27.9279,27.9628,47329.0
2019-01-16 11:50:00,40.11,40.11,40.08,40.11,51727.0,27.9628,27.9628,27.9419,27.9628,51727.0
2019-01-16 12:00:00,40.11,40.13,40.08,40.1,69226.0,27.9628,27.9767,27.9419,27.9558,69226.0
2019-01-16 12:10:00,40.11,40.13,40.03,40.05,50347.0,27.9628,27.9767,27.907,27.921,50347.0
2019-01-16 12:20:00,40.04,40.04,40.0,40.02,56002.0,27.914,27.914,27.8861,27.9001,56002.0
2019-01-16 12:30:00,40.02,40.03,39.95,39.96,67851.0,27.9001,27.907,27.8513,27.8582,67851.0
2019-01-16 12:40:00,39.96,40.0,39.96,39.98,33253.0,27.8582,27.8861,27.8582,27.8722,33253.0
2019-01-16 12:50:00,39.98,40.01,39.98,39.98,33261.0,27.8722,27.8931,27.8722,27.8722,33261.0
2019-01-16 13:00:00,39.98,40.03,39.96,40.0,70626.0,27.8722,27.907,27.8582,27.8861,70626.0
2019-01-16 13:10:00,40.0,40.02,39.98,40.0,32676.0,27.8861,27.9001,27.8722,27.8861,32676.0
2019-01-16 13:20:00,40.0,40.03,39.99,40.01,35951.0,27.8861,27.907,27.8791,27.8931,35951.0
2019-01-16 13:30:00,40.0,40.03,39.99,40.01,33647.0,27.8861,27.907,27.8791,27.8931,33647.0
2019-01-16 13:40:00,40.0,40.02,39.99,40.01,57759.0,27.8861,27.9001,27.8791,27.8931,57759.0
2019-01-16 13:50:00,40.0,40.03,39.98,40.02,54668.0,27.8861,27.907,27.8722,27.9001,54668.0
2019-01-16 14:00:00,40.02,40.06,40.0,40.05,42645.0,27.9001,27.9279,27.8861,27.921,42645.0
2019-01-16 14:10:00,40.06,40.08,40.04,40.06,53495.0,27.9279,27.9419,27.914,27.9279,53495.0
2019-01-16 14:20:00,40.06,40.15,40.06,40.14,81430.0,27.9279,27.9907,27.9279,27.9837,81430.0
2019-01-16 14:30:00,40.14,40.2,40.14,40.17,80937.0,27.9837,28.0255,27.9837,28.0046,80937.0
2019-01-16 14:40:00,40.18,40.2,40.12,40.14,64220.0,28.0116,28.0255,27.9698,27.9837,64220.0
2019-01-16 14:50:00,40.14,40.14,40.09,40.13,55096.0,27.9837,27.9837,27.9489,27.9767,55096.0
2019-01-16 15:00:00,40.13,40.2,40.12,40.17,72697.0,27.9767,28.0255,27.9698,28.0046,72697.0
2019-01-16 15:10:00,40.17,40.22,40.17,40.22,65272.0,28.0046,28.0395,28.0046,28.0395,65272.0
2019-01-16 15:20:00,40.22,40.22,40.15,40.18,83810.0,28.0395,28.0395,27.9907,28.0116,83810.0
2019-01-16 15:30:00,40.18,40.19,40.12,40.18,83360.0,28.0116,28.0186,27.9698,28.0116,83360.0
2019-01-16 15:40:00,40.18,40.19,40.13,40.13,104769.0,28.0116,28.0186,27.9767,27.9767,104769.0
2019-01-16 15:50:00,40.14,40.17,40.1,40.11,418265.0,27.9837,28.0046,27.9558,27.9628,418265.0
2019-01-17 09:30:00,39.82,39.9,39.74,39.82,244047.0,27.7606,27.8164,27.7049,27.7606,244047.0
2019-01-17 09:40:00,39.82,39.88,39.78,39.85,190652.0,27.7606,27.8025,27.7327,27.7815,190652.0
2019-01-17 09:50:00,39.86,39.92,39.82,39.89,115663.0,27.7885,27.8303,27.7606,27.8094,115663.0
2019-01-17 10:00:00,39.89,39.9,39.8,39.81,110688.0,27.8094,27.8164,27.7467,27.7537,110688.0
2019-01-17 10:10:00,39.8,39.89,39.79,39.82,135369.0,27.7467,27.8094,27.7397,27.7606,135369.0
2019-01-17 10:20:00,39.82,39.87,39.77,39.87,105414.0,27.7606,27.7955,27.7258,27.7955,105414.0
2019-01-17 10:30:00,39.87,39.9,39.79,39.79,110045.0,27.7955,27.8164,27.7397,27.7397,110045.0
2019-01-17 10:40:00,39.79,39.82,39.75,39.8,83633.0,27.7397,27.7606,27.7118,27.7467,83633.0
2019-01-17 10:50:00,39.79,39.87,39.78,39.85,70564.0,27.7397,27.7955,27.7327,27.7815,70564.0
2019-01-17 11:00:00,39.85,39.91,39.82,39.88,86729.0,27.7815,27.8234,27.7606,27.8025,86729.0
2019-01-17 11:10:00,39.88,39.92,39.86,39.88,97644.0,27.8025,27.8303,27.7885,27.8025,97644.0
2019-01-17 11:20:00,39.88,39.92,39.84,39.85,96988.0,27.8025,27.8303,27.7746,27.7815,96988.0
2019-01-17 11:30:00,39.85,39.9,39.82,39.87,129255.0,27.7815,27.8164,27.7606,27.7955,129255.0
2019-01-17 11:40:00,39.88,39.92,39.86,39.87,37854.0,27.8025,27.8303,27.7885,27.7955,37854.0
2019-01-17 11:50:00,39.87,39.92,39.85,39.9,44523.0,27.7955,27.8303,27.7815,27.8164,44523.0
2019-01-17 12:00:00,39.9,39.91,39.86,39.89,42244.0,27.8164,27.8234,27.7885,27.8094,42244.0
2019-01-17 12:10:00,39.9,39.95,39.89,39.92,77154.0,27.8164,27.8513,27.8094,27.8303,77154.0
2019-01-17 12:20:00,39.92,39.93,39.88,39.91,43679.0,27.8303,27.8373,27.8025,27.8234,43679.0
2019-01-17 12:30:00,39.91,39.93,39.86,39.92,56262.0,27.8234,27.8373,27.7885,27.8303,56262.0
2019-01-17 12:40:00,39.92,39.93,39.87,39.89,52644.0,27.8303,27.8373,27.7955,27.8094,52644.0
2019-01-17 12:50:00,39.89,39.91,39.85,39.86,40362.0,27.8094,27.8234,27.7815,27.7885,40362.0
2019-01-17 13:00:00,39.87,39.94,39.87,39.93,53953.0,27.7955,27.8443,27.7955,27.8373,53953.0
2019-01-17 13:10:00,39.92,39.96,39.91,39.95,41238.0,27.8303,27.8582,27.8234,27.8513,41238.0
2019-01-17 13:20:00,39.96,40.03,39.95,40.0,66033.0,27.8582,27.907,27.8513,27.8861,66033.0
2019-01-17 13:30:00,40.0,40.02,39.98,40.0,59860.0,27.8861,27.9001,27.8722,27.8861,59860.0
2019-01-17 13:40:00,40.0,40.05,39.99,40.05,48237.0,27.8861,27.921,27.8791,27.921,48237.0
2019-01-17 13:50:00,40.05,40.06,39.98,40.05,51509.0,27.921,27.9279,27.8722,27.921,51509.0
2019-01-17 14:00:00,40.06,40.08,40.01,40.03,78109.0,27.9279,27.9419,27.8931,27.907,78109.0
2019-01-17 14:10:00,40.02,40.07,40.01,40.07,33484.0,27.9001,27.9349,27.8931,27.9349,33484.0
2019-01-17 14:20:00,40.07,40.07,40.02,40.07,53454.0,27.9349,27.9349,27.9001,27.9349,53454.0
2019-01-17 14:30:00,40.07,40.14,40.04,40.14,77693.0,27.9349,27.9837,27.914,27.9837,77693.0
2019-01-17 14:40:00,40.15,40.33,40.14,40.32,330415.0,27.9907,28.1162,27.9837,28.1092,330415.0
2019-01-17 14:50:00,40.32,40.33,40.1,40.12,158924.0,28.1092,28.1162,27.9558,27.9698,158924.0
2019-01-17 15:00:00,40.13,40.14,40.04,40.1,165210.0,27.9767,27.9837,27.914,27.9558,165210.0
2019-01-17 15:10:00,40.11,40.13,40.07,40.11,135093.0,27.9628,27.9767,27.9349,27.9628,135093.0
2019-01-17 15:20:00,40.11,40.17,40.07,40.17,54751.0,27.9628,28.0046,27.9349,28.0046,54751.0
2019-01-17 15:30:00,40.17,40.21,40.16,40.18,91695.0,28.0046,28.0325,27.9977,28.0116,91695.0
2019-01-17 15:40:00,40.17,40.2,40.13,40.15,114655.0,28.0046,28.0255,27.9767,27.9907,114655.0
2019-01-17 15:50:00,40.15,40.16,40.11,40.14,363351.0,27.9907,27.9977,27.9628,27.9837,363351.0
2019-01-18 09:30:00,40.69,40.69,40.52,40.57,457173.0,28.3672,28.3672,28.2486,28.2835,457173.0
2019-01-18 09:40:00,40.57,40.63,40.54,40.56,204965.0,28.2835,28.3253,28.2626,28.2765,204965.0
2019-01-18 09:50:00,40.55,40.58,40.49,40.52,164879.0,28.2696,28.2905,28.2277,28.2486,164879.0
2019-01-18 10:00:00,40.52,40.55,40.48,40.51,216501.0,28.2486,28.2696,28.2208,28.2417,216501.0
2019-01-18 10:10:00,40.51,40.75,40.5,40.74,391837.0,28.2417,28.409,28.2347,28.402,391837.0
2019-01-18 10:20:00,40.75,40.76,40.62,40.62,250915.0,28.409,28.416,28.3184,28.3184,250915.0
2019-01-18 10:30:00,40.61,40.68,40.59,40.61,109117.0,28.3114,28.3602,28.2974,28.3114,109117.0
2019-01-18 10:40:00,40.6,40.75,40.59,40.73,221449.0,28.3044,28.409,28.2974,28.395,221449.0
2019-01-18 10:50:00,40.73,40.78,40.7,40.73,97309.0,28.395,28.4299,28.3741,28.395,97309.0
2019-01-18 11:00:00,40.73,40.79,40.69,40.7,89010.0,28.395,28.4369,28.3672,28.3741,89010.0
2019-01-18 11:10:00,40.7,40.7,40.59,40.6,102920.0,28.3741,28.3741,28.2974,28.3044,102920.0
2019-01-18 11:20:00,40.6,40.67,40.56,40.66,105338.0,28.3044,28.3532,28.2765,28.3462,105338.0
2019-01-18 11:30:00,40.65,40.7,40.64,40.68,109699.0,28.3393,28.3741,28.3323,28.3602,109699.0
2019-01-18 11:40:00,40.68,40.7,40.64,40.66,68811.0,28.3602,28.3741,28.3323,28.3462,68811.0
2019-01-18 11:50:00,40.67,40.75,40.65,40.73,70352.0,28.3532,28.409,28.3393,28.395,70352.0
2019-01-18 12:00:00,40.73,40.77,40.67,40.7,70839.0,28.395,28.4229,28.3532,28.3741,70839.0
2019-01-18 12:10:00,40.7,40.75,40.68,40.69,90921.0,28.3741,28.409,28.3602,28.3672,90921.0
2019-01-18 12:20:00,40.7,40.75,40.68,40.73,53781.0,28.3741,28.409,28.3602,28.395,53781.0
2019-01-18 12:30:00,40.73,40.75,40.7,40.71,57718.0,28.395,28.409,28.3741,28.3811,57718.0
2019-01-18 12:40:00,40.72,40.76,40.66,40.67,86933.0,28.3881,28.416,28.3462,28.3532,86933.0
2019-01-18 12:50:00,40.67,40.75,40.65,40.73,128166.0,28.3532,28.409,28.3393,28.395,128166.0
2019-01-18 13:00:00,40.73,40.8,40.73,40.79,137065.0,28.395,28.4438,28.395,28.4369,137065.0
2019-01-18 13:10:00,40.79,40.8,40.69,40.7,84954.0,28.4369,28.4438,28.3672,28.3741,84954.0
2019-01-18 13:20:00,40.7,40.76,40.7,40.73,67157.0,28.3741,28.416,28.3741,28.395,67157.0
2019-01-18 13:30:00,40.73,40.77,40.71,40.77,71865.0,28.395,28.4229,28.3811,28.4229,71865.0
2019-01-18 13:40:00,40.77,40.8,40.76,40.79,78792.0,28.4229,28.4438,28.416,28.4369,78792.0
2019-01-18 13:50:00,40.8,40.86,40.79,40.86,108236.0,28.4438,28.4857,28.4369,28.4857,108236.0
2019-01-18 14:00:00,40.86,40.88,40.85,40.88,103909.0,28.4857,28.4996,28.4787,28.4996,103909.0
2019-01-18 14:10:00,40.87,40.88,40.81,40.81,68936.0,28.4926,28.4996,28.4508,28.4508,68936.0
2019-01-18 14:20:00,40.81,40.9,40.8,40.89,113430.0,28.4508,28.5136,28.4438,28.5066,113430.0
2019-01-18 14:30:00,40.88,40.92,40.86,40.87,85086.0,28.4996,28.5275,28.4857,28.4926,85086.0
2019-01-18 14:40:00,40.86,40.88,40.85,40.87,91315.0,28.4857,28.4996,28.4787,28.4926,91315.0
2019-01-18 14:50:00,40.87,40.89,40.85,40.85,52652.0,28.4926,28.5066,28.4787,28.4787,52652.0
2019-01-18 15:00:00,40.85,40.86,40.82,40.83,88329.0,28.4787,28.4857,28.4578,28.4648,88329.0
2019-01-18 15:10:00,40.83,40.83,40.79,40.8,177264.0,28.4648,28.4648,28.4369,28.4438,177264.0
2019-01-18 15:20:00,40.8,40.81,40.76,40.8,184357.0,28.4438,28.4508,28.416,28.4438,184357.0
2019-01-18 15:30:00,40.8,40.8,40.77,40.77,125711.0,28.4438,28.4438,28.4229,28.4229,125711.0
2019-01-18 15:40:00,40.77,40.78,40.71,40.73,413007.0,28.4229,28.4299,28.3811,28.395,413007.0
2019-01-18 15:50:00,40.73,40.78,40.68,40.77,791663.0,28.395,28.4299,28.3602,28.4229,791663.0
2019-01-22 09:30:00,40.09,40.26,40.09,40.22,517150.0,27.9489,28.0674,27.9489,28.0395,517150.0
2019-01-22 09:40:00,40.23,40.23,39.99,40.02,327126.0,28.0465,28.0465,27.8791,27.9001,327126.0
2019-01-22 09:50:00,40.02,40.09,40.0,40.06,207424.0,27.9001,27.9489,27.8861,27.9279,207424.0
2019-01-22 10:00:00,40.06,40.06,39.93,39.97,290338.0,27.9279,27.9279,27.8373,27.8652,290338.0
2019-01-22 10:10:00,39.96,40.0,39.92,39.97,193572.0,27.8582,27.8861,27.8303,27.8652,193572.0
2019-01-22 10:20:00,39.96,40.07,39.96,39.99,211421.0,27.8582,27.9349,27.8582,27.8791,211421.0
2019-01-22 10:30:00,39.99,40.03,39.95,39.98,133932.0,27.8791,27.907,27.8513,27.8722,133932.0
2019-01-22 10:40:00,39.98,40.03,39.92,39.93,138627.0,27.8722,27.907,27.8303,27.8373,138627.0
2019-01-22 10:50:00,39.94,39.99,39.92,39.92,105804.0,27.8443,27.8791,27.8303,27.8303,105804.0
2019-01-22 11:00:00,39.92,39.98,39.91,39.94,91449.0,27.8303,27.8722,27.8234,27.8443,91449.0
2019-01-22 11:10:00,39.94,40.07,39.92,40.06,110853.0,27.8443,27.9349,27.8303,27.9279,110853.0
2019-01-22 11:20:00,40.06,40.1,40.04,40.05,226342.0,27.9279,27.9558,27.914,27.921,226342.0
2019-01-22 11:30:00,40.05,40.1,40.04,40.05,71277.0,27.921,27.9558,27.914,27.921,71277.0
2019-01-22 11:40:00,40.04,40.04,39.95,39.99,122566.0,27.914,27.914,27.8513,27.8791,122566.0
2019-01-22 11:50:00,39.98,40.02,39.97,40.0,83898.0,27.8722,27.9001,27.8652,27.8861,83898.0
2019-01-22 12:00:00,40.0,40.13,39.99,40.07,243194.0,27.8861,27.9767,27.8791,27.9349,243194.0
2019-01-22 12:10:00,40.07,40.13,40.06,40.12,60318.0,27.9349,27.9767,27.9279,27.9698,60318.0
2019-01-22 12:20:00,40.12,40.15,40.11,40.14,89542.0,27.9698,27.9907,27.9628,27.9837,89542.0
2019-01-22 12:30:00,40.14,40.14,40.08,40.08,70720.0,27.9837,27.9837,27.9419,27.9419,70720.0
2019-01-22 12:40:00,40.08,40.16,40.06,40.14,95937.0,27.9419,27.9977,27.9279,27.9837,95937.0
2019-01-22 12:50:00,40.14,40.18,40.13,40.16,74711.0,27.9837,28.0116,27.9767,27.9977,74711.0
2019-01-22 13:00:00,40.15,40.16,40.08,40.11,109704.0,27.9907,27.9977,27.9419,27.9628,109704.0
2019-01-22 13:10:00,40.1,40.1,40.03,40.04,105062.0,27.9558,27.9558,27.907,27.914,105062.0
2019-01-22 13:20:00,40.03,40.11,40.03,40.1,104182.0,27.907,27.9628,27.907,27.9558,104182.0
2019-01-22 13:30:00,40.09,40.14,40.08,40.11,85404.0,27.9489,27.9837,27.9419,27.9628,85404.0
2019-01-22 13:40:00,40.1,40.13,40.06,40.12,85166.0,27.9558,27.9767,27.9279,27.9698,85166.0
2019-01-22 13:50:00,40.12,40.16,40.12,40.13,102399.0,27.9698,27.9977,27.9698,27.9767,102399.0
2019-01-22 14:00:00,40.13,40.15,40.09,40.12,60172.0,27.9767,27.9907,27.9489,27.9698,60172.0
2019-01-22 14:10:00,40.12,40.18,40.12,40.16,67051.0,27.9698,28.0116,27.9698,27.9977,67051.0
2019-01-22 14:20:00,40.16,40.17,40.12,40.12,59157.0,27.9977,28.0046,27.9698,27.9698,59157.0
2019-01-22 14:30:00,40.13,40.13,40.07,40.08,94119.0,27.9767,27.9767,27.9349,27.9419,94119.0
2019-01-22 14:40:00,40.08,40.11,40.06,40.09,150864.0,27.9419,27.9628,27.9279,27.9489,150864.0
2019-01-22 14:50:00,40.09,40.11,40.04,40.05,132203.0,27.9489,27.9628,27.914,27.921,132203.0
2019-01-22 15:00:00,40.06,40.07,40.0,40.02,105382.0,27.9279,27.9349,27.8861,27.9001,105382.0
2019-01-22 15:10:00,40.02,40.09,40.01,40.08,107208.0,27.9001,27.9489,27.8931,27.9419,107208.0
2019-01-22 15:20:00,40.08,40.14,40.08,40.12,95723.0,27.9419,27.9837,27.9419,27.9698,95723.0
2019-01-22 15:30:00,40.11,40.15,40.01,40.15,182151.0,27.9628,27.9907,27.8931,27.9907,182151.0
2019-01-22 15:40:00,40.15,40.18,40.05,40.08,267437.0,27.9907,28.0116,27.921,27.9419,267437.0
2019-01-22 15:50:00,40.08,40.1,40.04,40.08,282677.0,27.9419,27.9558,27.914,27.9419,282677.0
2019-01-23 09:30:00,40.28,40.33,40.21,40.22,316727.0,28.0813,28.1162,28.0325,28.0395,316727.0
2019-01-23 09:40:00,40.22,40.23,40.15,40.22,235884.0,28.0395,28.0465,27.9907,28.0395,235884.0
2019-01-23 09:50:00,40.21,40.22,40.11,40.17,137066.0,28.0325,28.0395,27.9628,28.0046,137066.0
2019-01-23 10:00:00,40.17,40.21,40.13,40.21,174530.0,28.0046,28.0325,27.9767,28.0325,174530.0
2019-01-23 10:10:00,40.21,40.26,40.19,40.22,129246.0,28.0325,28.0674,28.0186,28.0395,129246.0
2019-01-23 10:20:00,40.22,40.25,40.13,40.13,123146.0,28.0395,28.0604,27.9767,27.9767,123146.0
2019-01-23 10:30:00,40.14,40.25,40.12,40.2,101040.0,27.9837,28.0604,27.9698,28.0255,101040.0
2019-01-23 10:40:00,40.2,40.2,40.13,40.15,61698.0,28.0255,28.0255,27.9767,27.9907,61698.0
2019-01-23 10:50:00,40.14,40.15,40.07,40.1,61934.0,27.9837,27.9907,27.9349,27.9558,61934.0
2019-01-23 11:00:00,40.11,40.15,40.07,40.13,103018.0,27.9628,27.9907,27.9349,27.9767,103018.0
2019-01-23 11:10:00,40.14,40.2,40.08,40.13,117801.0,27.9837,28.0255,27.9419,27.9767,117801.0
2019-01-23 11:20:00,40.13,40.13,40.02,40.1,145378.0,27.9767,27.9767,27.9001,27.9558,145378.0
2019-01-23 11:30:00,40.1,40.1,40.04,40.08,113274.0,27.9558,27.9558,27.914,27.9419,113274.0
2019-01-23 11:40:00,40.09,40.09,39.98,39.98,85533.0,27.9489,27.9489,27.8722,27.8722,85533.0
2019-01-23 11:50:00,39.98,40.0,39.89,39.92,84367.0,27.8722,27.8861,27.8094,27.8303,84367.0
2019-01-23 12:00:00,39.93,39.95,39.86,39.88,65864.0,27.8373,27.8513,27.7885,27.8025,65864.0
2019-01-23 12:10:00,39.88,39.92,39.86,39.9,67031.0,27.8025,27.8303,27.7885,27.8164,67031.0
2019-01-23 12:20:00,39.91,40.0,39.88,39.98,177565.0,27.8234,27.8861,27.8025,27.8722,177565.0
2019-01-23 12:30:00,39.98,40.02,39.96,40.02,68509.0,27.8722,27.9001,27.8582,27.9001,68509.0
2019-01-23 12:40:00,40.02,40.04,39.98,40.03,100117.0,27.9001,27.914,27.8722,27.907,100117.0
2019-01-23 12:50:00,40.04,40.06,40.0,40.04,49419.0,27.914,27.9279,27.8861,27.914,49419.0
2019-01-23 13:00:00,40.03,40.08,40.0,40.08,77030.0,27.907,27.9419,27.8861,27.9419,77030.0
2019-01-23 13:10:00,40.07,40.08,40.02,40.06,40457.0,27.9349,27.9419,27.9001,27.9279,40457.0
2019-01-23 13:20:00,40.05,40.06,40.0,40.01,17152.0,27.921,27.9279,27.8861,27.8931,17152.0
2019-01-23 13:30:00,40.01,40.06,40.01,40.03,64451.0,27.8931,27.9279,27.8931,27.907,64451.0
2019-01-23 13:40:00,40.03,40.06,40.01,40.04,78096.0,27.907,27.9279,27.8931,27.914,78096.0
2019-01-23 13:50:00,40.04,40.05,40.0,40.02,64762.0,27.914,27.921,27.8861,27.9001,64762.0
2019-01-23 14:00:00,40.03,40.08,40.02,40.06,53451.0,27.907,27.9419,27.9001,27.9279,53451.0
2019-01-23 14:10:00,40.06,40.08,39.99,40.01,51717.0,27.9279,27.9419,27.8791,27.8931,51717.0
2019-01-23 14:20:00,40.01,40.05,40.0,40.05,69759.0,27.8931,27.921,27.8861,27.921,69759.0
2019-01-23 14:30:00,40.05,40.09,40.03,40.05,133252.0,27.921,27.9489,27.907,27.921,133252.0
2019-01-23 14:40:00,40.05,40.05,40.0,40.02,129205.0,27.921,27.921,27.8861,27.9001,129205.0
2019-01-23 14:50:00,40.02,40.07,40.01,40.05,52630.0,27.9001,27.9349,27.8931,27.921,52630.0
2019-01-23 15:00:00,40.04,40.11,40.04,40.08,78255.0,27.914,27.9628,27.914,27.9419,78255.0
2019-01-23 15:10:00,40.07,40.15,40.07,40.14,74355.0,27.9349,27.9907,27.9349,27.9837,74355.0
2019-01-23 15:20:00,40.14,40.16,40.1,40.12,91655.0,27.9837,27.9977,27.9558,27.9698,91655.0
2019-01-23 15:30:00,40.12,40.12,40.09,40.11,110257.0,27.9698,27.9698,27.9489,27.9628,110257.0
2019-01-23 15:40:00,40.11,40.16,40.11,40.14,92300.0,27.9628,27.9977,27.9628,27.9837,92300.0
2019-01-23 15:50:00,40.14,40.18,40.11,40.13,304991.0,27.9837,28.0116,27.9628,27.9767,304991.0
2019-01-24 09:30:00,39.9,39.95,39.86,39.89,324015.0,27.8164,27.8513,27.7885,27.8094,324015.0
2019-01-24 09:40:00,39.89,39.92,39.84,39.84,161325.0,27.8094,27.8303,27.7746,27.7746,161325.0
2019-01-24 09:50:00,39.84,39.94,39.84,39.92,180912.0,27.7746,27.8443,27.7746,27.8303,180912.0
2019-01-24 10:00:00,39.92,40.01,39.91,40.01,131801.0,27.8303,27.8931,27.8234,27.8931,131801.0
2019-01-24 10:10:00,40.01,40.08,39.95,40.05,249036.0,27.8931,27.9419,27.8513,27.921,249036.0
2019-01-24 10:20:00,40.05,40.16,40.04,40.14,152197.0,27.921,27.9977,27.914,27.9837,152197.0
2019-01-24 10:30:00,40.13,40.17,40.08,40.1,114430.0,27.9767,28.0046,27.9419,27.9558,114430.0
2019-01-24 10:40:00,40.1,40.15,40.06,40.06,75335.0,27.9558,27.9907,27.9279,27.9279,75335.0
2019-01-24 10:50:00,40.07,40.15,40.06,40.13,62111.0,27.9349,27.9907,27.9279,27.9767,62111.0
2019-01-24 11:00:00,40.13,40.24,40.08,40.19,361371.0,27.9767,28.0534,27.9419,28.0186,361371.0
2019-01-24 11:10:00,40.19,40.27,40.15,40.24,197637.0,28.0186,28.0744,27.9907,28.0534,197637.0
2019-01-24 11:20:00,40.23,40.28,40.21,40.22,183430.0,28.0465,28.0813,28.0325,28.0395,183430.0
2019-01-24 11:30:00,40.22,40.3,40.16,40.29,122580.0,28.0395,28.0953,27.9977,28.0883,122580.0
2019-01-24 11:40:00,40.29,40.36,40.26,40.33,111200.0,28.0883,28.1371,28.0674,28.1162,111200.0
2019-01-24 11:50:00,40.33,40.33,40.25,40.26,100841.0,28.1162,28.1162,28.0604,28.0674,100841.0
2019-01-24 12:00:00,40.26,40.27,40.19,40.2,74918.0,28.0674,28.0744,28.0186,28.0255,74918.0
2019-01-24 12:10:00,40.2,40.23,40.14,40.15,120832.0,28.0255,28.0465,27.9837,27.9907,120832.0
2019-01-24 12:20:00,40.14,40.15,40.08,40.09,58467.0,27.9837,27.9907,27.9419,27.9489,58467.0
2019-01-24 12:30:00,40.1,40.11,40.07,40.08,60919.0,27.9558,27.9628,27.9349,27.9419,60919.0
2019-01-24 12:40:00,40.07,40.1,40.06,40.07,54059.0,27.9349,27.9558,27.9279,27.9349,54059.0
2019-01-24 12:50:00,40.07,40.08,40.05,40.07,40203.0,27.9349,27.9419,27.921,27.9349,40203.0
2019-01-24 13:00:00,40.06,40.08,40.04,40.07,63242.0,27.9279,27.9419,27.914,27.9349,63242.0
2019-01-24 13:10:00,40.06,40.07,40.02,40.04,61602.0,27.9279,27.9349,27.9001,27.914,61602.0
2019-01-24 13:20:00,40.04,40.06,40.02,40.05,101182.0,27.914,27.9279,27.9001,27.921,101182.0
2019-01-24 13:30:00,40.05,40.12,40.04,40.11,47400.0,27.921,27.9698,27.914,27.9628,47400.0
2019-01-24 13:40:00,40.11,40.13,40.1,40.12,45328.0,27.9628,27.9767,27.9558,27.9698,45328.0
2019-01-24 13:50:00,40.13,40.16,40.12,40.13,45367.0,27.9767,27.9977,27.9698,27.9767,45367.0
2019-01-24 14:00:00,40.12,40.17,40.11,40.15,78242.0,27.9698,28.0046,27.9628,27.9907,78242.0
2019-01-24 14:10:00,40.16,40.18,40.07,40.08,118712.0,27.9977,28.0116,27.9349,27.9419,118712.0
2019-01-24 14:20:00,40.08,40.1,40.05,40.1,100064.0,27.9419,27.9558,27.921,27.9558,100064.0
2019-01-24 14:30:00,40.09,40.16,40.08,40.16,69148.0,27.9489,27.9977,27.9419,27.9977,69148.0
2019-01-24 14:40:00,40.16,40.16,40.11,40.13,66773.0,27.9977,27.9977,27.9628,27.9767,66773.0
2019-01-24 14:50:00,40.13,40.16,40.12,40.15,50097.0,27.9767,27.9977,27.9698,27.9907,50097.0
2019-01-24 15:00:00,40.14,40.15,40.11,40.14,58029.0,27.9837,27.9907,27.9628,27.9837,58029.0
2019-01-24 15:10:00,40.15,40.18,40.13,40.13,72345.0,27.9907,28.0116,27.9767,27.9767,72345.0
2019-01-24 15:20:00,40.13,40.16,40.11,40.16,86399.0,27.9767,27.9977,27.9628,27.9977,86399.0
2019-01-24 15:30:00,40.16,40.16,40.1,40.12,90959.0,27.9977,27.9977,27.9558,27.9698,90959.0
2019-01-24 15:40:00,40.12,40.13,40.1,40.12,121436.0,27.9698,27.9767,27.9558,27.9698,121436.0
2019-01-24 15:50:00,40.12,40.14,40.09,40.11,186197.0,27.9698,27.9837,27.9489,27.9628,186197.0
2019-01-25 09:30:00,40.39,40.4,40.22,40.29,258143.0,28.158,28.165,28.0395,28.0883,258143.0
2019-01-25 09:40:00,40.29,40.34,40.24,40.31,138510.0,28.0883,28.1232,28.0534,28.1022,138510.0
2019-01-25 09:50:00,40.3,40.41,40.3,40.33,311499.0,28.0953,28.172,28.0953,28.1162,311499.0
2019-01-25 10:00:00,40.33,40.34,40.21,40.26,149908.0,28.1162,28.1232,28.0325,28.0674,149908.0
2019-01-25 10:10:00,40.26,40.33,40.25,40.25,91435.0,28.0674,28.1162,28.0604,28.0604,91435.0
2019-01-25 10:20:00,40.26,40.29,40.22,40.24,86564.0,28.0674,28.0883,28.0395,28.0534,86564.0
2019-01-25 10:30:00,40.23,40.26,40.19,40.22,134981.0,28.0465,28.0674,28.0186,28.0395,134981.0
2019-01-25 10:40:00,40.22,40.33,40.2,40.28,283242.0,28.0395,28.1162,28.0255,28.0813,283242.0
2019-01-25 10:50:00,40.28,40.3,40.23,40.29,87738.0,28.0813,28.0953,28.0465,28.0883,87738.0
2019-01-25 11:00:00,40.28,40.33,40.24,40.3,86926.0,28.0813,28.1162,28.0534,28.0953,86926.0
2019-01-25 11:10:00,40.3,40.31,40.23,40.23,70491.0,28.0953,28.1022,28.0465,28.0465,70491.0
2019-01-25 11:20:00,40.24,40.26,40.15,40.2,144158.0,28.0534,28.0674,27.9907,28.0255,144158.0
2019-01-25 11:30:00,40.2,40.23,40.16,40.17,128838.0,28.0255,28.0465,27.9977,28.0046,128838.0
2019-01-25 11:40:00,40.17,40.21,40.16,40.16,60332.0,28.0046,28.0325,27.9977,27.9977,60332.0
2019-01-25 11:50:00,40.17,40.22,40.17,40.19,41830.0,28.0046,28.0395,28.0046,28.0186,41830.0
2019-01-25 12:00:00,40.19,40.25,40.17,40.23,59516.0,28.0186,28.0604,28.0046,28.0465,59516.0
2019-01-25 12:10:00,40.22,40.25,40.21,40.23,41721.0,28.0395,28.0604,28.0325,28.0465,41721.0
2019-01-25 12:20:00,40.23,40.25,40.21,40.24,36342.0,28.0465,28.0604,28.0325,28.0534,36342.0
2019-01-25 12:30:00,40.24,40.25,40.19,40.25,55390.0,28.0534,28.0604,28.0186,28.0604,55390.0
2019-01-25 12:40:00,40.26,40.26,40.18,40.19,89275.0,28.0674,28.0674,28.0116,28.0186,89275.0
2019-01-25 12:50:00,40.19,40.24,40.14,40.24,52295.0,28.0186,28.0534,27.9837,28.0534,52295.0
2019-01-25 13:00:00,40.24,40.28,40.21,40.26,92461.0,28.0534,28.0813,28.0325,28.0674,92461.0
2019-01-25 13:10:00,40.25,40.28,40.22,40.26,60796.0,28.0604,28.0813,28.0395,28.0674,60796.0
2019-01-25 13:20:00,40.26,40.29,40.25,40.26,55110.0,28.0674,28.0883,28.0604,28.0674,55110.0
2019-01-25 13:30:00,40.27,40.29,40.25,40.29,42298.0,28.0744,28.0883,28.0604,28.0883,42298.0
2019-01-25 13:40:00,40.29,40.3,40.27,40.28,40635.0,28.0883,28.0953,28.0744,28.0813,40635.0
2019-01-25 13:50:00,40.28,40.3,40.26,40.27,57054.0,28.0813,28.0953,28.0674,28.0744,57054.0
2019-01-25 14:00:00,40.27,40.27,40.19,40.2,111501.0,28.0744,28.0744,28.0186,28.0255,111501.0
2019-01-25 14:10:00,40.2,40.2,40.16,40.18,69209.0,28.0255,28.0255,27.9977,28.0116,69209.0
2019-01-25 14:20:00,40.18,40.19,40.14,40.15,118842.0,28.0116,28.0186,27.9837,27.9907,118842.0
2019-01-25 14:30:00,40.16,40.17,40.11,40.12,67268.0,27.9977,28.0046,27.9628,27.9698,67268.0
2019-01-25 14:40:00,40.12,40.14,40.09,40.09,67490.0,27.9698,27.9837,27.9489,27.9489,67490.0
2019-01-25 14:50:00,40.1,40.12,40.08,40.12,99128.0,27.9558,27.9698,27.9419,27.9698,99128.0
2019-01-25 15:00:00,40.12,40.16,40.1,40.13,72602.0,27.9698,27.9977,27.9558,27.9767,72602.0
2019-01-25 15:10:00,40.13,40.15,40.12,40.14,57321.0,27.9767,27.9907,27.9698,27.9837,57321.0
2019-01-25 15:20:00,40.15,40.15,40.1,40.13,58440.0,27.9907,27.9907,27.9558,27.9767,58440.0
2019-01-25 15:30:00,40.13,40.13,40.08,40.09,97561.0,27.9767,27.9767,27.9419,27.9489,97561.0
2019-01-25 15:40:00,40.1,40.14,40.08,40.12,140703.0,27.9558,27.9837,27.9419,27.9698,140703.0
2019-01-25 15:50:00,40.12,40.14,40.07,40.12,304172.0,27.9698,27.9837,27.9349,27.9698,304172.0
2019-01-28 09:30:00,39.48,39.5,39.41,39.46,490742.0,27.5236,27.5375,27.4748,27.5097,490742.0
2019-01-28 09:40:00,39.45,39.46,39.37,39.37,280319.0,27.5027,27.5097,27.4469,27.4469,280319.0
2019-01-28 09:50:00,39.37,39.39,39.31,39.36,230103.0,27.4469,27.4609,27.4051,27.4399,230103.0
2019-01-28 10:00:00,39.36,39.36,39.25,39.34,297383.0,27.4399,27.4399,27.3633,27.426,297383.0
2019-01-28 10:10:00,39.34,39.39,39.26,39.39,150142.0,27.426,27.4609,27.3702,27.4609,150142.0
2019-01-28 10:20:00,39.38,39.45,39.37,39.4,159508.0,27.4539,27.5027,27.4469,27.4678,159508.0
2019-01-28 10:30:00,39.39,39.42,39.36,39.37,107973.0,27.4609,27.4818,27.4399,27.4469,107973.0
2019-01-28 10:40:00,39.37,39.44,39.33,39.36,136622.0,27.4469,27.4957,27.419,27.4399,136622.0
2019-01-28 10:50:00,39.35,39.4,39.31,39.34,89573.0,27.433,27.4678,27.4051,27.426,89573.0
2019-01-28 11:00:00,39.33,39.37,39.31,39.36,135158.0,27.419,27.4469,27.4051,27.4399,135158.0
2019-01-28 11:10:00,39.35,39.41,39.34,39.37,154875.0,27.433,27.4748,27.426,27.4469,154875.0
2019-01-28 11:20:00,39.37,39.42,39.31,39.33,126779.0,27.4469,27.4818,27.4051,27.419,126779.0
2019-01-28 11:30:00,39.33,39.33,39.25,39.26,237525.0,27.419,27.419,27.3633,27.3702,237525.0
2019-01-28 11:40:00,39.26,39.27,39.2,39.24,102065.0,27.3702,27.3772,27.3284,27.3563,102065.0
2019-01-28 11:50:00,39.24,39.27,39.21,39.23,130340.0,27.3563,27.3772,27.3354,27.3493,130340.0
2019-01-28 12:00:00,39.23,39.24,39.17,39.2,95083.0,27.3493,27.3563,27.3075,27.3284,95083.0
2019-01-28 12:10:00,39.21,39.27,39.2,39.24,73939.0,27.3354,27.3772,27.3284,27.3563,73939.0
2019-01-28 12:20:00,39.24,39.32,39.23,39.31,86364.0,27.3563,27.4121,27.3493,27.4051,86364.0
2019-01-28 12:30:00,39.32,39.33,39.24,39.26,160884.0,27.4121,27.419,27.3563,27.3702,160884.0
2019-01-28 12:40:00,39.27,39.27,39.23,39.25,75184.0,27.3772,27.3772,27.3493,27.3633,75184.0
2019-01-28 12:50:00,39.25,39.27,39.22,39.24,64265.0,27.3633,27.3772,27.3423,27.3563,64265.0
2019-01-28 13:00:00,39.23,39.29,39.23,39.29,43813.0,27.3493,27.3911,27.3493,27.3911,43813.0
2019-01-28 13:10:00,39.29,39.29,39.26,39.29,72441.0,27.3911,27.3911,27.3702,27.3911,72441.0
2019-01-28 13:20:00,39.29,39.34,39.28,39.33,74638.0,27.3911,27.426,27.3842,27.419,74638.0
2019-01-28 13:30:00,39.33,39.39,39.32,39.38,220144.0,27.419,27.4609,27.4121,27.4539,220144.0
2019-01-28 13:40:00,39.38,39.4,39.37,39.39,60681.0,27.4539,27.4678,27.4469,27.4609,60681.0
2019-01-28 13:50:00,39.4,39.46,39.4,39.46,97476.0,27.4678,27.5097,27.4678,27.5097,97476.0
2019-01-28 14:00:00,39.46,39.47,39.41,39.43,101099.0,27.5097,27.5166,27.4748,27.4887,101099.0
2019-01-28 14:10:00,39.42,39.45,39.42,39.45,52429.0,27.4818,27.5027,27.4818,27.5027,52429.0
2019-01-28 14:20:00,39.45,39.46,39.42,39.45,73877.0,27.5027,27.5097,27.4818,27.5027,73877.0
2019-01-28 14:30:00,39.45,39.48,39.44,39.47,73417.0,27.5027,27.5236,27.4957,27.5166,73417.0
2019-01-28 14:40:00,39.47,39.58,39.46,39.58,107060.0,27.5166,27.5933,27.5097,27.5933,107060.0
2019-01-28 14:50:00,39.58,39.6,39.51,39.52,121834.0,27.5933,27.6073,27.5445,27.5515,121834.0
2019-01-28 15:00:00,39.51,39.54,39.48,39.51,114048.0,27.5445,27.5654,27.5236,27.5445,114048.0
2019-01-28 15:10:00,39.51,39.56,39.5,39.56,86821.0,27.5445,27.5794,27.5375,27.5794,86821.0
2019-01-28 15:20:00,39.55,39.58,39.52,39.53,84705.0,27.5724,27.5933,27.5515,27.5585,84705.0
2019-01-28 15:30:00,39.52,39.54,39.5,39.54,141794.0,27.5515,27.5654,27.5375,27.5654,141794.0
2019-01-28 15:40:00,39.53,39.56,39.53,39.55,158683.0,27.5585,27.5794,27.5585,27.5724,158683.0
2019-01-28 15:50:00,39.55,39.57,39.54,39.56,381562.0,27.5724,27.5863,27.5654,27.5794,381562.0
2019-01-29 09:30:00,39.95,39.97,39.87,39.96,232020.0,27.8513,27.8652,27.7955,27.8582,232020.0
2019-01-29 09:40:00,39.97,40.03,39.93,40.02,171915.0,27.8652,27.907,27.8373,27.9001,171915.0
2019-01-29 09:50:00,40.03,40.07,39.99,40.0,143371.0,27.907,27.9349,27.8791,27.8861,143371.0
2019-01-29 10:00:00,40.0,40.02,39.94,39.99,113315.0,27.8861,27.9001,27.8443,27.8791,113315.0
2019-01-29 10:10:00,39.99,39.99,39.88,39.95,88557.0,27.8791,27.8791,27.8025,27.8513,88557.0
2019-01-29 10:20:00,39.94,39.97,39.9,39.97,85262.0,27.8443,27.8652,27.8164,27.8652,85262.0
2019-01-29 10:30:00,39.98,40.0,39.91,39.94,132340.0,27.8722,27.8861,27.8234,27.8443,132340.0
2019-01-29 10:40:00,39.94,39.95,39.88,39.89,115090.0,27.8443,27.8513,27.8025,27.8094,115090.0
2019-01-29 10:50:00,39.88,39.89,39.74,39.77,155228.0,27.8025,27.8094,27.7049,27.7258,155228.0
2019-01-29 11:00:00,39.77,39.81,39.74,39.79,194428.0,27.7258,27.7537,27.7049,27.7397,194428.0
2019-01-29 11:10:00,39.8,39.86,39.73,39.85,325415.0,27.7467,27.7885,27.6979,27.7815,325415.0
2019-01-29 11:20:00,39.85,39.93,39.8,39.93,185919.0,27.7815,27.8373,27.7467,27.8373,185919.0
2019-01-29 11:30:00,39.92,40.02,39.92,40.02,376772.0,27.8303,27.9001,27.8303,27.9001,376772.0
2019-01-29 11:40:00,40.02,40.09,39.99,40.06,216827.0,27.9001,27.9489,27.8791,27.9279,216827.0
2019-01-29 11:50:00,40.05,40.08,40.03,40.07,229564.0,27.921,27.9419,27.907,27.9349,229564.0
2019-01-29 12:00:00,40.07,40.11,40.06,40.1,206238.0,27.9349,27.9628,27.9279,27.9558,206238.0
2019-01-29 12:10:00,40.11,40.16,40.1,40.15,192629.0,27.9628,27.9977,27.9558,27.9907,192629.0
2019-01-29 12:20:00,40.15,40.17,40.13,40.15,150665.0,27.9907,28.0046,27.9767,27.9907,150665.0
2019-01-29 12:30:00,40.14,40.17,40.12,40.17,124596.0,27.9837,28.0046,27.9698,28.0046,124596.0
2019-01-29 12:40:00,40.17,40.18,40.14,40.16,130786.0,28.0046,28.0116,27.9837,27.9977,130786.0
2019-01-29 12:50:00,40.17,40.27,40.17,40.27,333419.0,28.0046,28.0744,28.0046,28.0744,333419.0
2019-01-29 13:00:00,40.26,40.27,40.21,40.24,277241.0,28.0674,28.0744,28.0325,28.0534,277241.0
2019-01-29 13:10:00,40.25,40.3,40.24,40.26,250175.0,28.0604,28.0953,28.0534,28.0674,250175.0
2019-01-29 13:20:00,40.27,40.31,40.25,40.31,220194.0,28.0744,28.1022,28.0604,28.1022,220194.0
2019-01-29 13:30:00,40.3,40.4,40.29,40.34,345963.0,28.0953,28.165,28.0883,28.1232,345963.0
2019-01-29 13:40:00,40.35,40.37,40.32,40.33,108848.0,28.1301,28.1441,28.1092,28.1162,108848.0
2019-01-29 13:50:00,40.33,40.35,40.3,40.3,74822.0,28.1162,28.1301,28.0953,28.0953,74822.0
2019-01-29 14:00:00,40.31,40.31,40.23,40.27,85765.0,28.1022,28.1022,28.0465,28.0744,85765.0
2019-01-29 14:10:00,40.27,40.29,40.23,40.25,210161.0,28.0744,28.0883,28.0465,28.0604,210161.0
2019-01-29 14:20:00,40.25,40.32,40.24,40.3,168293.0,28.0604,28.1092,28.0534,28.0953,168293.0
2019-01-29 14:30:00,40.29,40.33,40.26,40.29,117667.0,28.0883,28.1162,28.0674,28.0883,117667.0
2019-01-29 14:40:00,40.3,40.33,40.27,40.27,174172.0,28.0953,28.1162,28.0744,28.0744,174172.0
2019-01-29 14:50:00,40.28,40.32,40.26,40.27,218307.0,28.0813,28.1092,28.0674,28.0744,218307.0
2019-01-29 15:00:00,40.27,40.33,40.25,40.29,250173.0,28.0744,28.1162,28.0604,28.0883,250173.0
2019-01-29 15:10:00,40.29,40.35,40.27,40.34,184173.0,28.0883,28.1301,28.0744,28.1232,184173.0
2019-01-29 15:20:00,40.34,40.38,40.33,40.38,215409.0,28.1232,28.151,28.1162,28.151,215409.0
2019-01-29 15:30:00,40.38,40.4,40.32,40.33,316507.0,28.151,28.165,28.1092,28.1162,316507.0
2019-01-29 15:40:00,40.33,40.36,40.24,40.24,364727.0,28.1162,28.1371,28.0534,28.0534,364727.0
2019-01-29 15:50:00,40.25,40.25,40.19,40.2,835325.0,28.0604,28.0604,28.0186,28.0255,835325.0
2019-01-30 09:30:00,40.28,40.48,40.27,40.45,396295.0,28.0813,28.2208,28.0744,28.1998,396295.0
2019-01-30 09:40:00,40.46,40.5,40.42,40.5,359971.0,28.2068,28.2347,28.1789,28.2347,359971.0
2019-01-30 09:50:00,40.5,40.54,40.46,40.48,272747.0,28.2347,28.2626,28.2068,28.2208,272747.0
2019-01-30 10:00:00,40.49,40.5,40.38,40.42,255704.0,28.2277,28.2347,28.151,28.1789,255704.0
2019-01-30 10:10:00,40.43,40.46,40.38,40.4,216681.0,28.1859,28.2068,28.151,28.165,216681.0
2019-01-30 10:20:00,40.41,40.44,40.36,40.38,212183.0,28.172,28.1929,28.1371,28.151,212183.0
2019-01-30 10:30:00,40.38,40.47,40.38,40.4,213328.0,28.151,28.2138,28.151,28.165,213328.0
2019-01-30 10:40:00,40.41,40.45,40.36,40.37,85167.0,28.172,28.1998,28.1371,28.1441,85167.0
2019-01-30 10:50:00,40.36,40.4,40.32,40.35,278903.0,28.1371,28.165,28.1092,28.1301,278903.0
2019-01-30 11:00:00,40.36,40.43,40.35,40.38,160165.0,28.1371,28.1859,28.1301,28.151,160165.0
2019-01-30 11:10:00,40.38,40.46,40.36,40.45,174027.0,28.151,28.2068,28.1371,28.1998,174027.0
2019-01-30 11:20:00,40.45,40.47,40.38,40.43,96708.0,28.1998,28.2138,28.151,28.1859,96708.0
2019-01-30 11:30:00,40.43,40.55,40.43,40.48,169204.0,28.1859,28.2696,28.1859,28.2208,169204.0
2019-01-30 11:40:00,40.48,40.51,40.44,40.48,346115.0,28.2208,28.2417,28.1929,28.2208,346115.0
2019-01-30 11:50:00,40.48,40.48,40.41,40.45,71754.0,28.2208,28.2208,28.172,28.1998,71754.0
2019-01-30 12:00:00,40.46,40.48,40.42,40.43,78889.0,28.2068,28.2208,28.1789,28.1859,78889.0
2019-01-30 12:10:00,40.43,40.46,40.4,40.41,100104.0,28.1859,28.2068,28.165,28.172,100104.0
2019-01-30 12:20:00,40.41,40.43,40.35,40.36,56933.0,28.172,28.1859,28.1301,28.1371,56933.0
2019-01-30 12:30:00,40.36,40.37,40.3,40.34,89565.0,28.1371,28.1441,28.0953,28.1232,89565.0
2019-01-30 12:40:00,40.34,40.39,40.32,40.39,58434.0,28.1232,28.158,28.1092,28.158,58434.0
2019-01-30 12:50:00,40.39,40.47,40.39,40.41,139184.0,28.158,28.2138,28.158,28.172,139184.0
2019-01-30 13:00:00,40.41,40.42,40.38,40.4,66928.0,28.172,28.1789,28.151,28.165,66928.0
2019-01-30 13:10:00,40.41,40.41,40.36,40.41,73518.0,28.172,28.172,28.1371,28.172,73518.0
2019-01-30 13:20:00,40.41,40.41,40.35,40.37,70888.0,28.172,28.172,28.1301,28.1441,70888.0
2019-01-30 13:30:00,40.37,40.38,40.35,40.37,71761.0,28.1441,28.151,28.1301,28.1441,71761.0
2019-01-30 13:40:00,40.37,40.39,40.32,40.38,94272.0,28.1441,28.158,28.1092,28.151,94272.0
2019-01-30 13:50:00,40.38,40.41,40.34,40.39,91144.0,28.151,28.172,28.1232,28.158,91144.0
2019-01-30 14:00:00,40.39,40.62,40.38,40.61,228512.0,28.158,28.3184,28.151,28.3114,228512.0
2019-01-30 14:10:00,40.61,40.75,40.61,40.75,410438.0,28.3114,28.409,28.3114,28.409,410438.0
2019-01-30 14:20:00,40.75,40.75,40.57,40.58,185214.0,28.409,28.409,28.2835,28.2905,185214.0
2019-01-30 14:30:00,40.58,40.62,40.55,40.61,158110.0,28.2905,28.3184,28.2696,28.3114,158110.0
2019-01-30 14:40:00,40.6,40.71,40.57,40.71,191383.0,28.3044,28.3811,28.2835,28.3811,191383.0
2019-01-30 14:50:00,40.71,40.85,40.66,40.85,325081.0,28.3811,28.4787,28.3462,28.4787,325081.0
2019-01-30 15:00:00,40.84,40.85,40.73,40.75,205064.0,28.4717,28.4787,28.395,28.409,205064.0
2019-01-30 15:10:00,40.74,40.74,40.68,40.71,135273.0,28.402,28.402,28.3602,28.3811,135273.0
2019-01-30 15:20:00,40.71,40.71,40.6,40.63,160996.0,28.3811,28.3811,28.3044,28.3253,160996.0
2019-01-30 15:30:00,40.62,40.71,40.6,40.7,224845.0,28.3184,28.3811,28.3044,28.3741,224845.0
2019-01-30 15:40:00,40.71,40.74,40.69,40.69,316826.0,28.3811,28.402,28.3672,28.3672,316826.0
2019-01-30 15:50:00,40.69,40.7,40.62,40.67,403278.0,28.3672,28.3741,28.3184,28.3532,403278.0
2019-01-31 09:30:00,41.25,41.25,41.15,41.2,381645.0,28.7576,28.7576,28.6878,28.7227,381645.0
2019-01-31 09:40:00,41.2,41.22,41.1,41.16,398618.0,28.7227,28.7366,28.653,28.6948,398618.0
2019-01-31 09:50:00,41.16,41.46,41.15,41.42,547687.0,28.6948,28.904,28.6878,28.8761,547687.0
2019-01-31 10:00:00,41.41,41.58,41.41,41.48,628666.0,28.8691,28.9876,28.8691,28.9179,628666.0
2019-01-31 10:10:00,41.48,41.66,41.48,41.65,473740.0,28.9179,29.0434,28.9179,29.0364,473740.0
2019-01-31 10:20:00,41.65,41.65,41.57,41.6,183630.0,29.0364,29.0364,28.9806,29.0016,183630.0
2019-01-31 10:30:00,41.6,41.67,41.55,41.56,224301.0,29.0016,29.0504,28.9667,28.9737,224301.0
2019-01-31 10:40:00,41.56,41.62,41.53,41.54,212393.0,28.9737,29.0155,28.9528,28.9597,212393.0
2019-01-31 10:50:00,41.53,41.54,41.42,41.5,208385.0,28.9528,28.9597,28.8761,28.9318,208385.0
2019-01-31 11:00:00,41.49,41.54,41.37,41.4,190867.0,28.9249,28.9597,28.8412,28.8621,190867.0
2019-01-31 11:10:00,41.4,41.44,41.36,41.37,243430.0,28.8621,28.89,28.8342,28.8412,243430.0
2019-01-31 11:20:00,41.38,41.41,41.32,41.35,199954.0,28.8482,28.8691,28.8064,28.8273,199954.0
2019-01-31 11:30:00,41.34,41.37,41.24,41.29,186733.0,28.8203,28.8412,28.7506,28.7854,186733.0
2019-01-31 11:40:00,41.29,41.3,41.24,41.28,74127.0,28.7854,28.7924,28.7506,28.7785,74127.0
2019-01-31 11:50:00,41.28,41.28,41.25,41.26,76458.0,28.7785,28.7785,28.7576,28.7645,76458.0
2019-01-31 12:00:00,41.26,41.27,41.24,41.25,170130.0,28.7645,28.7715,28.7506,28.7576,170130.0
2019-01-31 12:10:00,41.24,41.26,41.21,41.23,83555.0,28.7506,28.7645,28.7297,28.7436,83555.0
2019-01-31 12:20:00,41.24,41.25,41.19,41.2,179909.0,28.7506,28.7576,28.7157,28.7227,179909.0
2019-01-31 12:30:00,41.19,41.2,41.14,41.16,84655.0,28.7157,28.7227,28.6809,28.6948,84655.0
2019-01-31 12:40:00,41.16,41.19,41.11,41.15,108790.0,28.6948,28.7157,28.66,28.6878,108790.0
2019-01-31 12:50:00,41.15,41.18,41.08,41.09,100650.0,28.6878,28.7088,28.639,28.646,100650.0
2019-01-31 13:00:00,41.09,41.16,41.06,41.14,103213.0,28.646,28.6948,28.6251,28.6809,103213.0
2019-01-31 13:10:00,41.14,41.15,41.09,41.12,83195.0,28.6809,28.6878,28.646,28.6669,83195.0
2019-01-31 13:20:00,41.12,41.15,41.03,41.04,94354.0,28.6669,28.6878,28.6042,28.6112,94354.0
2019-01-31 13:30:00,41.03,41.03,40.96,40.97,112497.0,28.6042,28.6042,28.5554,28.5624,112497.0
2019-01-31 13:40:00,40.98,41.05,40.97,41.0,80249.0,28.5693,28.6181,28.5624,28.5833,80249.0
2019-01-31 13:50:00,41.01,41.04,40.99,41.0,43236.0,28.5902,28.6112,28.5763,28.5833,43236.0
2019-01-31 14:00:00,40.99,41.08,40.97,41.05,87049.0,28.5763,28.639,28.5624,28.6181,87049.0
2019-01-31 14:10:00,41.05,41.08,41.04,41.07,84045.0,28.6181,28.639,28.6112,28.6321,84045.0
2019-01-31 14:20:00,41.06,41.09,41.02,41.02,83801.0,28.6251,28.646,28.5972,28.5972,83801.0
2019-01-31 14:30:00,41.02,41.05,41.01,41.02,112431.0,28.5972,28.6181,28.5902,28.5972,112431.0
2019-01-31 14:40:00,41.02,41.07,40.98,41.07,94472.0,28.5972,28.6321,28.5693,28.6321,94472.0
2019-01-31 14:50:00,41.07,41.1,41.04,41.06,92985.0,28.6321,28.653,28.6112,28.6251,92985.0
2019-01-31 15:00:00,41.06,41.06,41.02,41.05,85508.0,28.6251,28.6251,28.5972,28.6181,85508.0
2019-01-31 15:10:00,41.05,41.06,41.01,41.04,138185.0,28.6181,28.6251,28.5902,28.6112,138185.0
2019-01-31 15:20:00,41.03,41.1,41.03,41.09,114978.0,28.6042,28.653,28.6042,28.646,114978.0
2019-01-31 15:30:00,41.08,41.12,41.06,41.07,146050.0,28.639,28.6669,28.6251,28.6321,146050.0
2019-01-31 15:40:00,41.06,41.08,41.01,41.05,183377.0,28.6251,28.639,28.5902,28.6181,183377.0
2019-01-31 15:50:00,41.05,41.19,41.05,41.13,358552.0,28.6181,28.7157,28.6181,28.6739,358552.0
2019-02-01 09:30:00,41.12,41.26,41.12,41.26,277240.0,28.6669,28.7645,28.6669,28.7645,277240.0
2019-02-01 09:40:00,41.27,41.31,41.15,41.15,217369.0,28.7715,28.7994,28.6878,28.6878,217369.0
2019-02-01 09:50:00,41.16,41.17,41.03,41.04,126590.0,28.6948,28.7018,28.6042,28.6112,126590.0
2019-02-01 10:00:00,41.03,41.17,40.98,41.11,250395.0,28.6042,28.7018,28.5693,28.66,250395.0
2019-02-01 10:10:00,41.12,41.16,41.1,41.1,96013.0,28.6669,28.6948,28.653,28.653,96013.0
2019-02-01 10:20:00,41.1,41.2,41.09,41.15,158700.0,28.653,28.7227,28.646,28.6878,158700.0
2019-02-01 10:30:00,41.15,41.17,41.11,41.14,173342.0,28.6878,28.7018,28.66,28.6809,173342.0
2019-02-01 10:40:00,41.14,41.21,41.13,41.18,115718.0,28.6809,28.7297,28.6739,28.7088,115718.0
2019-02-01 10:50:00,41.18,41.21,41.16,41.18,122705.0,28.7088,28.7297,28.6948,28.7088,122705.0
2019-02-01 11:00:00,41.18,41.22,41.13,41.22,145030.0,28.7088,28.7366,28.6739,28.7366,145030.0
2019-02-01 11:10:00,41.22,41.27,41.19,41.2,136630.0,28.7366,28.7715,28.7157,28.7227,136630.0
2019-02-01 11:20:00,41.2,41.3,41.17,41.26,130919.0,28.7227,28.7924,28.7018,28.7645,130919.0
2019-02-01 11:30:00,41.25,41.32,41.24,41.27,222920.0,28.7576,28.8064,28.7506,28.7715,222920.0
2019-02-01 11:40:00,41.28,41.28,41.22,41.24,75977.0,28.7785,28.7785,28.7366,28.7506,75977.0
2019-02-01 11:50:00,41.24,41.28,41.21,41.27,116049.0,28.7506,28.7785,28.7297,28.7715,116049.0
2019-02-01 12:00:00,41.28,41.34,41.27,41.33,162861.0,28.7785,28.8203,28.7715,28.8133,162861.0
2019-02-01 12:10:00,41.33,41.34,41.31,41.32,65860.0,28.8133,28.8203,28.7994,28.8064,65860.0
2019-02-01 12:20:00,41.31,41.35,41.29,41.34,98672.0,28.7994,28.8273,28.7854,28.8203,98672.0
2019-02-01 12:30:00,41.33,41.36,41.32,41.32,104104.0,28.8133,28.8342,28.8064,28.8064,104104.0
2019-02-01 12:40:00,41.32,41.37,41.31,41.36,78409.0,28.8064,28.8412,28.7994,28.8342,78409.0
2019-02-01 12:50:00,41.36,41.36,41.3,41.31,129526.0,28.8342,28.8342,28.7924,28.7994,129526.0
2019-02-01 13:00:00,41.32,41.4,41.3,41.4,92332.0,28.8064,28.8621,28.7924,28.8621,92332.0
2019-02-01 13:10:00,41.39,41.4,41.33,41.36,122582.0,28.8552,28.8621,28.8133,28.8342,122582.0
2019-02-01 13:20:00,41.35,41.39,41.34,41.38,81299.0,28.8273,28.8552,28.8203,28.8482,81299.0
2019-02-01 13:30:00,41.37,41.38,41.33,41.35,60726.0,28.8412,28.8482,28.8133,28.8273,60726.0
2019-02-01 13:40:00,41.36,41.37,41.3,41.33,178003.0,28.8342,28.8412,28.7924,28.8133,178003.0
2019-02-01 13:50:00,41.33,41.36,41.28,41.29,80387.0,28.8133,28.8342,28.7785,28.7854,80387.0
2019-02-01 14:00:00,41.3,41.3,41.23,41.25,84875.0,28.7924,28.7924,28.7436,28.7576,84875.0
2019-02-01 14:10:00,41.25,41.27,41.22,41.23,82801.0,28.7576,28.7715,28.7366,28.7436,82801.0
2019-02-01 14:20:00,41.23,41.29,41.23,41.28,112389.0,28.7436,28.7854,28.7436,28.7785,112389.0
2019-02-01 14:30:00,41.27,41.29,41.25,41.29,69610.0,28.7715,28.7854,28.7576,28.7854,69610.0
2019-02-01 14:40:00,41.28,41.34,41.28,41.3,88397.0,28.7785,28.8203,28.7785,28.7924,88397.0
2019-02-01 14:50:00,41.3,41.32,41.23,41.26,73918.0,28.7924,28.8064,28.7436,28.7645,73918.0
2019-02-01 15:00:00,41.25,41.26,41.2,41.2,130112.0,28.7576,28.7645,28.7227,28.7227,130112.0
2019-02-01 15:10:00,41.2,41.23,41.19,41.2,158964.0,28.7227,28.7436,28.7157,28.7227,158964.0
2019-02-01 15:20:00,41.2,41.25,41.19,41.25,208251.0,28.7227,28.7576,28.7157,28.7576,208251.0
2019-02-01 15:30:00,41.25,41.3,41.24,41.28,100556.0,28.7576,28.7924,28.7506,28.7785,100556.0
2019-02-01 15:40:00,41.27,41.34,41.27,41.33,168203.0,28.7715,28.8203,28.7715,28.8133,168203.0
2019-02-01 15:50:00,41.33,41.35,41.29,41.34,293469.0,28.8133,28.8273,28.7854,28.8203,293469.0
2019-02-04 09:30:00,41.18,41.19,41.04,41.07,504064.0,28.7088,28.7157,28.6112,28.6321,504064.0
2019-02-04 09:40:00,41.07,41.08,40.98,41.04,274791.0,28.6321,28.639,28.5693,28.6112,274791.0
2019-02-04 09:50:00,41.05,41.08,40.99,41.03,177023.0,28.6181,28.639,28.5763,28.6042,177023.0
2019-02-04 10:00:00,41.03,41.03,40.87,40.89,252983.0,28.6042,28.6042,28.4926,28.5066,252983.0
2019-02-04 10:10:00,40.89,41.0,40.86,40.98,226057.0,28.5066,28.5833,28.4857,28.5693,226057.0
2019-02-04 10:20:00,40.98,41.0,40.9,40.9,336073.0,28.5693,28.5833,28.5136,28.5136,336073.0
2019-02-04 10:30:00,40.89,40.99,40.89,40.95,176613.0,28.5066,28.5763,28.5066,28.5484,176613.0
2019-02-04 10:40:00,40.95,41.02,40.94,40.99,193183.0,28.5484,28.5972,28.5414,28.5763,193183.0
2019-02-04 10:50:00,41.0,41.01,40.95,41.0,149256.0,28.5833,28.5902,28.5484,28.5833,149256.0
2019-02-04 11:00:00,41.01,41.05,40.99,41.04,183094.0,28.5902,28.6181,28.5763,28.6112,183094.0
2019-02-04 11:10:00,41.04,41.14,41.02,41.11,286252.0,28.6112,28.6809,28.5972,28.66,286252.0
2019-02-04 11:20:00,41.11,41.14,41.1,41.11,187863.0,28.66,28.6809,28.653,28.66,187863.0
2019-02-04 11:30:00,41.12,41.15,41.07,41.12,207856.0,28.6669,28.6878,28.6321,28.6669,207856.0
2019-02-04 11:40:00,41.13,41.16,41.12,41.16,82250.0,28.6739,28.6948,28.6669,28.6948,82250.0
2019-02-04 11:50:00,41.16,41.16,41.11,41.16,116854.0,28.6948,28.6948,28.66,28.6948,116854.0
2019-02-04 12:00:00,41.16,41.18,41.13,41.15,95042.0,28.6948,28.7088,28.6739,28.6878,95042.0
2019-02-04 12:10:00,41.15,41.16,41.14,41.15,75351.0,28.6878,28.6948,28.6809,28.6878,75351.0
2019-02-04 12:20:00,41.16,41.18,41.15,41.17,151406.0,28.6948,28.7088,28.6878,28.7018,151406.0
2019-02-04 12:30:00,41.18,41.21,41.17,41.2,183659.0,28.7088,28.7297,28.7018,28.7227,183659.0
2019-02-04 12:40:00,41.19,41.27,41.19,41.22,187228.0,28.7157,28.7715,28.7157,28.7366,187228.0
2019-02-04 12:50:00,41.22,41.24,41.21,41.23,173481.0,28.7366,28.7506,28.7297,28.7436,173481.0
2019-02-04 13:00:00,41.23,41.26,41.22,41.23,109903.0,28.7436,28.7645,28.7366,28.7436,109903.0
2019-02-04 13:10:00,41.23,41.25,41.19,41.22,96520.0,28.7436,28.7576,28.7157,28.7366,96520.0
2019-02-04 13:20:00,41.22,41.26,41.22,41.22,65212.0,28.7366,28.7645,28.7366,28.7366,65212.0
2019-02-04 13:30:00,41.22,41.24,41.18,41.24,90764.0,28.7366,28.7506,28.7088,28.7506,90764.0
2019-02-04 13:40:00,41.23,41.26,41.2,41.21,137171.0,28.7436,28.7645,28.7227,28.7297,137171.0
2019-02-04 13:50:00,41.22,41.23,41.18,41.2,126462.0,28.7366,28.7436,28.7088,28.7227,126462.0
2019-02-04 14:00:00,41.2,41.21,41.18,41.2,165670.0,28.7227,28.7297,28.7088,28.7227,165670.0
2019-02-04 14:10:00,41.19,41.23,41.19,41.22,114586.0,28.7157,28.7436,28.7157,28.7366,114586.0
2019-02-04 14:20:00,41.22,41.24,41.2,41.22,134030.0,28.7366,28.7506,28.7227,28.7366,134030.0
2019-02-04 14:30:00,41.22,41.26,41.21,41.24,224330.0,28.7366,28.7645,28.7297,28.7506,224330.0
2019-02-04 14:40:00,41.25,41.26,41.23,41.25,82012.0,28.7576,28.7645,28.7436,28.7576,82012.0
2019-02-04 14:50:00,41.25,41.3,41.25,41.3,165173.0,28.7576,28.7924,28.7576,28.7924,165173.0
2019-02-04 15:00:00,41.29,41.31,41.29,41.3,89295.0,28.7854,28.7994,28.7854,28.7924,89295.0
2019-02-04 15:10:00,41.3,41.31,41.29,41.31,107897.0,28.7924,28.7994,28.7854,28.7994,107897.0
2019-02-04 15:20:00,41.31,41.32,41.27,41.27,166887.0,28.7994,28.8064,28.7715,28.7715,166887.0
2019-02-04 15:30:00,41.27,41.3,41.27,41.29,182142.0,28.7715,28.7924,28.7715,28.7854,182142.0
2019-02-04 15:40:00,41.29,41.32,41.28,41.31,217117.0,28.7854,28.8064,28.7785,28.7994,217117.0
2019-02-04 15:50:00,41.3,41.41,41.3,41.39,889813.0,28.7924,28.8691,28.7924,28.8552,889813.0
2019-02-05 09:30:00,42.68,42.88,42.52,42.55,1109822.0,29.7545,29.8939,29.6429,29.6639,1109822.0
2019-02-05 09:40:00,42.57,42.72,42.56,42.68,482167.0,29.6778,29.7824,29.6708,29.7545,482167.0
2019-02-05 09:50:00,42.68,42.73,42.62,42.71,601529.0,29.7545,29.7893,29.7127,29.7754,601529.0
2019-02-05 10:00:00,42.72,42.76,42.7,42.74,528431.0,29.7824,29.8103,29.7684,29.7963,528431.0
2019-02-05 10:10:00,42.74,42.77,42.64,42.72,476113.0,29.7963,29.8172,29.7266,29.7824,476113.0
2019-02-05 10:20:00,42.72,42.73,42.63,42.68,274918.0,29.7824,29.7893,29.7196,29.7545,274918.0
2019-02-05 10:30:00,42.68,42.76,42.67,42.74,418365.0,29.7545,29.8103,29.7475,29.7963,418365.0
2019-02-05 10:40:00,42.75,42.82,42.72,42.8,535711.0,29.8033,29.8521,29.7824,29.8381,535711.0
2019-02-05 10:50:00,42.8,42.86,42.78,42.85,394809.0,29.8381,29.88,29.8242,29.873,394809.0
2019-02-05 11:00:00,42.85,42.88,42.81,42.83,274267.0,29.873,29.8939,29.8451,29.8591,274267.0
2019-02-05 11:10:00,42.83,42.84,42.73,42.82,331829.0,29.8591,29.866,29.7893,29.8521,331829.0
2019-02-05 11:20:00,42.82,42.89,42.77,42.77,198496.0,29.8521,29.9009,29.8172,29.8172,198496.0
2019-02-05 11:30:00,42.78,42.85,42.75,42.81,261911.0,29.8242,29.873,29.8033,29.8451,261911.0
2019-02-05 11:40:00,42.81,42.86,42.79,42.8,166281.0,29.8451,29.88,29.8312,29.8381,166281.0
2019-02-05 11:50:00,42.81,42.85,42.8,42.84,107540.0,29.8451,29.873,29.8381,29.866,107540.0
2019-02-05 12:00:00,42.84,42.85,42.79,42.82,152278.0,29.866,29.873,29.8312,29.8521,152278.0
2019-02-05 12:10:00,42.82,42.83,42.78,42.8,85346.0,29.8521,29.8591,29.8242,29.8381,85346.0
2019-02-05 12:20:00,42.8,42.82,42.74,42.8,123779.0,29.8381,29.8521,29.7963,29.8381,123779.0
2019-02-05 12:30:00,42.8,42.82,42.75,42.78,112811.0,29.8381,29.8521,29.8033,29.8242,112811.0
2019-02-05 12:40:00,42.79,42.8,42.77,42.78,83206.0,29.8312,29.8381,29.8172,29.8242,83206.0
2019-02-05 12:50:00,42.77,42.8,42.72,42.74,82662.0,29.8172,29.8381,29.7824,29.7963,82662.0
2019-02-05 13:00:00,42.74,42.77,42.69,42.71,109659.0,29.7963,29.8172,29.7615,29.7754,109659.0
2019-02-05 13:10:00,42.7,42.75,42.69,42.71,110262.0,29.7684,29.8033,29.7615,29.7754,110262.0
2019-02-05 13:20:00,42.71,42.79,42.7,42.77,166347.0,29.7754,29.8312,29.7684,29.8172,166347.0
2019-02-05 13:30:00,42.77,42.78,42.74,42.77,92624.0,29.8172,29.8242,29.7963,29.8172,92624.0
2019-02-05 13:40:00,42.77,42.82,42.75,42.82,202788.0,29.8172,29.8521,29.8033,29.8521,202788.0
2019-02-05 13:50:00,42.81,42.82,42.78,42.8,60541.0,29.8451,29.8521,29.8242,29.8381,60541.0
2019-02-05 14:00:00,42.81,42.85,42.8,42.84,150155.0,29.8451,29.873,29.8381,29.866,150155.0
2019-02-05 14:10:00,42.84,42.87,42.83,42.86,160724.0,29.866,29.8869,29.8591,29.88,160724.0
2019-02-05 14:20:00,42.86,42.87,42.83,42.83,108434.0,29.88,29.8869,29.8591,29.8591,108434.0
2019-02-05 14:30:00,42.84,42.85,42.77,42.8,97676.0,29.866,29.873,29.8172,29.8381,97676.0
2019-02-05 14:40:00,42.8,42.82,42.78,42.8,99543.0,29.8381,29.8521,29.8242,29.8381,99543.0
2019-02-05 14:50:00,42.8,42.82,42.76,42.76,155537.0,29.8381,29.8521,29.8103,29.8103,155537.0
2019-02-05 15:00:00,42.76,42.79,42.73,42.76,135645.0,29.8103,29.8312,29.7893,29.8103,135645.0
2019-02-05 15:10:00,42.75,42.76,42.71,42.75,122863.0,29.8033,29.8103,29.7754,29.8033,122863.0
2019-02-05 15:20:00,42.74,42.79,42.73,42.78,127704.0,29.7963,29.8312,29.7893,29.8242,127704.0
2019-02-05 15:30:00,42.77,42.8,42.74,42.78,165042.0,29.8172,29.8381,29.7963,29.8242,165042.0
2019-02-05 15:40:00,42.78,42.81,42.75,42.75,285023.0,29.8242,29.8451,29.8033,29.8033,285023.0
2019-02-05 15:50:00,42.75,42.83,42.75,42.83,426549.0,29.8033,29.8591,29.8033,29.8591,426549.0
2019-02-06 09:30:00,43.36,43.41,43.14,43.14,1161295.0,30.2286,30.2634,30.0752,30.0752,1161295.0
2019-02-06 09:40:00,43.15,43.33,43.14,43.3,507641.0,30.0822,30.2076,30.0752,30.1867,507641.0
2019-02-06 09:50:00,43.3,43.39,43.2,43.21,439372.0,30.1867,30.2495,30.117,30.124,439372.0
2019-02-06 10:00:00,43.2,43.21,43.09,43.1,369747.0,30.117,30.124,30.0403,30.0473,369747.0
2019-02-06 10:10:00,43.11,43.14,43.04,43.13,466067.0,30.0543,30.0752,30.0055,30.0682,466067.0
2019-02-06 10:20:00,43.13,43.17,43.04,43.07,256600.0,30.0682,30.0961,30.0055,30.0264,256600.0
2019-02-06 10:30:00,43.08,43.17,43.06,43.14,296029.0,30.0333,30.0961,30.0194,30.0752,296029.0
2019-02-06 10:40:00,43.14,43.25,43.13,43.18,498154.0,30.0752,30.1519,30.0682,30.1031,498154.0
2019-02-06 10:50:00,43.19,43.31,43.13,43.27,417930.0,30.11,30.1937,30.0682,30.1658,417930.0
2019-02-06 11:00:00,43.28,43.33,43.25,43.27,241453.0,30.1728,30.2076,30.1519,30.1658,241453.0
2019-02-06 11:10:00,43.27,43.29,43.21,43.22,263866.0,30.1658,30.1798,30.124,30.131,263866.0
2019-02-06 11:20:00,43.22,43.24,43.15,43.16,163406.0,30.131,30.1449,30.0822,30.0891,163406.0
2019-02-06 11:30:00,43.17,43.21,43.1,43.16,157518.0,30.0961,30.124,30.0473,30.0891,157518.0
2019-02-06 11:40:00,43.15,43.17,43.11,43.12,88270.0,30.0822,30.0961,30.0543,30.0612,88270.0
2019-02-06 11:50:00,43.12,43.17,43.08,43.15,223971.0,30.0612,30.0961,30.0333,30.0822,223971.0
2019-02-06 12:00:00,43.14,43.18,43.12,43.12,76908.0,30.0752,30.1031,30.0612,30.0612,76908.0
2019-02-06 12:10:00,43.12,43.16,43.08,43.15,97650.0,30.0612,30.0891,30.0333,30.0822,97650.0
2019-02-06 12:20:00,43.16,43.19,43.14,43.15,85906.0,30.0891,30.11,30.0752,30.0822,85906.0
2019-02-06 12:30:00,43.14,43.23,43.14,43.23,278046.0,30.0752,30.1379,30.0752,30.1379,278046.0
2019-02-06 12:40:00,43.23,43.27,43.2,43.23,216014.0,30.1379,30.1658,30.117,30.1379,216014.0
2019-02-06 12:50:00,43.23,43.27,43.21,43.23,134921.0,30.1379,30.1658,30.124,30.1379,134921.0
2019-02-06 13:00:00,43.23,43.25,43.19,43.19,95519.0,30.1379,30.1519,30.11,30.11,95519.0
2019-02-06 13:10:00,43.19,43.22,43.16,43.21,90282.0,30.11,30.131,30.0891,30.124,90282.0
2019-02-06 13:20:00,43.21,43.22,43.18,43.19,112280.0,30.124,30.131,30.1031,30.11,112280.0
2019-02-06 13:30:00,43.2,43.22,43.18,43.19,55759.0,30.117,30.131,30.1031,30.11,55759.0
2019-02-06 13:40:00,43.19,43.19,43.14,43.17,111306.0,30.11,30.11,30.0752,30.0961,111306.0
2019-02-06 13:50:00,43.17,43.18,43.14,43.15,78960.0,30.0961,30.1031,30.0752,30.0822,78960.0
2019-02-06 14:00:00,43.16,43.16,43.1,43.11,77441.0,30.0891,30.0891,30.0473,30.0543,77441.0
2019-02-06 14:10:00,43.12,43.13,43.09,43.12,88014.0,30.0612,30.0682,30.0403,30.0612,88014.0
2019-02-06 14:20:00,43.12,43.18,43.1,43.18,147661.0,30.0612,30.1031,30.0473,30.1031,147661.0
2019-02-06 14:30:00,43.17,43.2,43.15,43.16,91709.0,30.0961,30.117,30.0822,30.0891,91709.0
2019-02-06 14:40:00,43.16,43.19,43.15,43.18,112944.0,30.0891,30.11,30.0822,30.1031,112944.0
2019-02-06 14:50:00,43.18,43.2,43.16,43.19,154899.0,30.1031,30.117,30.0891,30.11,154899.0
2019-02-06 15:00:00,43.19,43.24,43.18,43.22,262199.0,30.11,30.1449,30.1031,30.131,262199.0
2019-02-06 15:10:00,43.23,43.24,43.18,43.19,155689.0,30.1379,30.1449,30.1031,30.11,155689.0
2019-02-06 15:20:00,43.19,43.2,43.18,43.18,109080.0,30.11,30.117,30.1031,30.1031,109080.0
2019-02-06 15:30:00,43.19,43.19,43.13,43.16,159089.0,30.11,30.11,30.0682,30.0891,159089.0
2019-02-06 15:40:00,43.16,43.17,43.13,43.16,284692.0,30.0891,30.0961,30.0682,30.0891,284692.0
2019-02-06 15:50:00,43.16,43.16,43.03,43.05,527094.0,30.0891,30.0891,29.9985,30.0124,527094.0
2019-02-07 09:30:00,43.23,43.26,43.07,43.09,794594.0,30.1379,30.1588,30.0264,30.0403,794594.0
2019-02-07 09:40:00,43.09,43.1,42.92,42.97,475174.0,30.0403,30.0473,29.9218,29.9567,475174.0
2019-02-07 09:50:00,42.97,43.07,42.97,43.05,462996.0,29.9567,30.0264,29.9567,30.0124,462996.0
2019-02-07 10:00:00,43.05,43.05,42.92,42.94,340030.0,30.0124,30.0124,29.9218,29.9357,340030.0
2019-02-07 10:10:00,42.95,43.03,42.94,42.99,322651.0,29.9427,29.9985,29.9357,29.9706,322651.0
2019-02-07 10:20:00,42.98,43.13,42.98,43.12,284697.0,29.9636,30.0682,29.9636,30.0612,284697.0
2019-02-07 10:30:00,43.12,43.22,43.11,43.16,253126.0,30.0612,30.131,30.0543,30.0891,253126.0
2019-02-07 10:40:00,43.17,43.17,42.97,42.97,186363.0,30.0961,30.0961,29.9567,29.9567,186363.0
2019-02-07 10:50:00,42.98,42.99,42.84,42.85,251495.0,29.9636,29.9706,29.866,29.873,251495.0
2019-02-07 11:00:00,42.85,42.88,42.73,42.74,279995.0,29.873,29.8939,29.7893,29.7963,279995.0
2019-02-07 11:10:00,42.73,42.81,42.72,42.78,157435.0,29.7893,29.8451,29.7824,29.8242,157435.0
2019-02-07 11:20:00,42.78,42.78,42.65,42.68,179466.0,29.8242,29.8242,29.7336,29.7545,179466.0
2019-02-07 11:30:00,42.68,42.72,42.6,42.66,277939.0,29.7545,29.7824,29.6987,29.7405,277939.0
2019-02-07 11:40:00,42.66,42.71,42.59,42.59,120258.0,29.7405,29.7754,29.6917,29.6917,120258.0
2019-02-07 11:50:00,42.59,42.66,42.48,42.51,198628.0,29.6917,29.7405,29.6151,29.636,198628.0
2019-02-07 12:00:00,42.51,42.55,42.45,42.54,132099.0,29.636,29.6639,29.5941,29.6569,132099.0
2019-02-07 12:10:00,42.55,42.58,42.51,42.57,95255.0,29.6639,29.6848,29.636,29.6778,95255.0
2019-02-07 12:20:00,42.57,42.63,42.56,42.59,109778.0,29.6778,29.7196,29.6708,29.6917,109778.0
2019-02-07 12:30:00,42.6,42.64,42.59,42.64,73617.0,29.6987,29.7266,29.6917,29.7266,73617.0
2019-02-07 12:40:00,42.64,42.65,42.51,42.52,112896.0,29.7266,29.7336,29.636,29.6429,112896.0
2019-02-07 12:50:00,42.52,42.52,42.45,42.5,83940.0,29.6429,29.6429,29.5941,29.629,83940.0
2019-02-07 13:00:00,42.5,42.63,42.5,42.56,94231.0,29.629,29.7196,29.629,29.6708,94231.0
2019-02-07 13:10:00,42.56,42.62,42.51,42.51,123635.0,29.6708,29.7127,29.636,29.636,123635.0
2019-02-07 13:20:00,42.52,42.61,42.51,42.6,88142.0,29.6429,29.7057,29.636,29.6987,88142.0
2019-02-07 13:30:00,42.61,42.63,42.57,42.57,86097.0,29.7057,29.7196,29.6778,29.6778,86097.0
2019-02-07 13:40:00,42.58,42.59,42.5,42.52,104564.0,29.6848,29.6917,29.629,29.6429,104564.0
2019-02-07 13:50:00,42.52,42.58,42.51,42.56,92351.0,29.6429,29.6848,29.636,29.6708,92351.0
2019-02-07 14:00:00,42.55,42.56,42.51,42.51,74633.0,29.6639,29.6708,29.636,29.636,74633.0
2019-02-07 14:10:00,42.51,42.51,42.46,42.49,93510.0,29.636,29.636,29.6011,29.622,93510.0
2019-02-07 14:20:00,42.49,42.59,42.47,42.59,116080.0,29.622,29.6917,29.6081,29.6917,116080.0
2019-02-07 14:30:00,42.6,42.64,42.58,42.61,71797.0,29.6987,29.7266,29.6848,29.7057,71797.0
2019-02-07 14:40:00,42.61,42.63,42.55,42.56,105376.0,29.7057,29.7196,29.6639,29.6708,105376.0
2019-02-07 14:50:00,42.55,42.64,42.55,42.62,80224.0,29.6639,29.7266,29.6639,29.7127,80224.0
2019-02-07 15:00:00,42.62,42.68,42.55,42.58,133242.0,29.7127,29.7545,29.6639,29.6848,133242.0
2019-02-07 15:10:00,42.58,42.62,42.57,42.62,165726.0,29.6848,29.7127,29.6778,29.7127,165726.0
2019-02-07 15:20:00,42.62,42.63,42.58,42.59,115776.0,29.7127,29.7196,29.6848,29.6917,115776.0
2019-02-07 15:30:00,42.59,42.61,42.55,42.61,135090.0,29.6917,29.7057,29.6639,29.7057,135090.0
2019-02-07 15:40:00,42.61,42.68,42.6,42.66,221796.0,29.7057,29.7545,29.6987,29.7405,221796.0
2019-02-07 15:50:00,42.66,42.7,42.65,42.69,445144.0,29.7405,29.7684,29.7336,29.7615,445144.0
2019-02-08 09:30:00,42.4,42.45,42.34,42.35,228059.0,29.5593,29.5941,29.5175,29.5244,228059.0
2019-02-08 09:40:00,42.35,42.39,42.25,42.36,202829.0,29.5244,29.5523,29.4547,29.5314,202829.0
2019-02-08 09:50:00,42.36,42.36,42.23,42.28,141105.0,29.5314,29.5314,29.4408,29.4756,141105.0
2019-02-08 10:00:00,42.27,42.42,42.24,42.39,183035.0,29.4687,29.5732,29.4477,29.5523,183035.0
2019-02-08 10:10:00,42.38,42.4,42.27,42.3,182922.0,29.5453,29.5593,29.4687,29.4896,182922.0
2019-02-08 10:20:00,42.29,42.36,42.28,42.32,134637.0,29.4826,29.5314,29.4756,29.5035,134637.0
2019-02-08 10:30:00,42.32,42.42,42.31,42.38,132927.0,29.5035,29.5732,29.4965,29.5453,132927.0
2019-02-08 10:40:00,42.38,42.42,42.3,42.32,129247.0,29.5453,29.5732,29.4896,29.5035,129247.0
2019-02-08 10:50:00,42.31,42.33,42.19,42.25,139835.0,29.4965,29.5105,29.4129,29.4547,139835.0
2019-02-08 11:00:00,42.24,42.28,42.15,42.19,232072.0,29.4477,29.4756,29.385,29.4129,232072.0
2019-02-08 11:10:00,42.19,42.29,42.19,42.29,201594.0,29.4129,29.4826,29.4129,29.4826,201594.0
2019-02-08 11:20:00,42.28,42.36,42.26,42.29,163032.0,29.4756,29.5314,29.4617,29.4826,163032.0
2019-02-08 11:30:00,42.29,42.36,42.27,42.3,82697.0,29.4826,29.5314,29.4687,29.4896,82697.0
2019-02-08 11:40:00,42.3,42.33,42.18,42.24,89321.0,29.4896,29.5105,29.4059,29.4477,89321.0
2019-02-08 11:50:00,42.23,42.32,42.21,42.3,70257.0,29.4408,29.5035,29.4268,29.4896,70257.0
2019-02-08 12:00:00,42.3,42.32,42.27,42.31,55227.0,29.4896,29.5035,29.4687,29.4965,55227.0
2019-02-08 12:10:00,42.3,42.33,42.28,42.31,53087.0,29.4896,29.5105,29.4756,29.4965,53087.0
2019-02-08 12:20:00,42.31,42.38,42.3,42.38,51038.0,29.4965,29.5453,29.4896,29.5453,51038.0
2019-02-08 12:30:00,42.37,42.45,42.37,42.41,170090.0,29.5384,29.5941,29.5384,29.5663,170090.0
2019-02-08 12:40:00,42.4,42.43,42.38,42.42,60987.0,29.5593,29.5802,29.5453,29.5732,60987.0
2019-02-08 12:50:00,42.43,42.44,42.39,42.41,50492.0,29.5802,29.5872,29.5523,29.5663,50492.0
2019-02-08 13:00:00,42.41,42.45,42.41,42.43,65764.0,29.5663,29.5941,29.5663,29.5802,65764.0
2019-02-08 13:10:00,42.43,42.48,42.41,42.44,42054.0,29.5802,29.6151,29.5663,29.5872,42054.0
2019-02-08 13:20:00,42.43,42.45,42.41,42.44,43013.0,29.5802,29.5941,29.5663,29.5872,43013.0
2019-02-08 13:30:00,42.44,42.45,42.41,42.43,58802.0,29.5872,29.5941,29.5663,29.5802,58802.0
2019-02-08 13:40:00,42.44,42.47,42.41,42.42,45541.0,29.5872,29.6081,29.5663,29.5732,45541.0
2019-02-08 13:50:00,42.42,42.45,42.4,42.45,44735.0,29.5732,29.5941,29.5593,29.5941,44735.0
2019-02-08 14:00:00,42.45,42.48,42.42,42.46,76263.0,29.5941,29.6151,29.5732,29.6011,76263.0
2019-02-08 14:10:00,42.46,42.47,42.43,42.46,71513.0,29.6011,29.6081,29.5802,29.6011,71513.0
2019-02-08 14:20:00,42.46,42.47,42.43,42.46,64672.0,29.6011,29.6081,29.5802,29.6011,64672.0
2019-02-08 14:30:00,42.46,42.47,42.43,42.47,113019.0,29.6011,29.6081,29.5802,29.6081,113019.0
2019-02-08 14:40:00,42.47,42.5,42.45,42.47,57665.0,29.6081,29.629,29.5941,29.6081,57665.0
2019-02-08 14:50:00,42.47,42.48,42.43,42.43,45829.0,29.6081,29.6151,29.5802,29.5802,45829.0
2019-02-08 15:00:00,42.44,42.45,42.4,42.45,63414.0,29.5872,29.5941,29.5593,29.5941,63414.0
2019-02-08 15:10:00,42.45,42.49,42.43,42.46,61603.0,29.5941,29.622,29.5802,29.6011,61603.0
2019-02-08 15:20:00,42.46,42.47,42.43,42.44,86923.0,29.6011,29.6081,29.5802,29.5872,86923.0
2019-02-08 15:30:00,42.44,42.47,42.42,42.47,122045.0,29.5872,29.6081,29.5732,29.6081,122045.0
2019-02-08 15:40:00,42.46,42.47,42.4,42.41,128422.0,29.6011,29.6081,29.5593,29.5663,128422.0
2019-02-08 15:50:00,42.41,42.5,42.4,42.5,337646.0,29.5663,29.629,29.5593,29.629,337646.0
2019-02-11 09:30:00,42.22,42.25,42.11,42.14,299380.0,29.4338,29.4547,29.3571,29.378,299380.0
2019-02-11 09:40:00,42.14,42.18,42.08,42.13,162655.0,29.378,29.4059,29.3362,29.3711,162655.0
2019-02-11 09:50:00,42.13,42.17,42.06,42.1,243005.0,29.3711,29.3989,29.3223,29.3501,243005.0
2019-02-11 10:00:00,42.09,42.29,42.08,42.25,206897.0,29.3432,29.4826,29.3362,29.4547,206897.0
2019-02-11 10:10:00,42.25,42.28,42.21,42.26,142519.0,29.4547,29.4756,29.4268,29.4617,142519.0
2019-02-11 10:20:00,42.27,42.3,42.19,42.19,100330.0,29.4687,29.4896,29.4129,29.4129,100330.0
2019-02-11 10:30:00,42.2,42.22,42.16,42.18,93895.0,29.4199,29.4338,29.392,29.4059,93895.0
2019-02-11 10:40:00,42.19,42.23,42.16,42.18,97187.0,29.4129,29.4408,29.392,29.4059,97187.0
2019-02-11 10:50:00,42.18,42.18,42.1,42.11,108315.0,29.4059,29.4059,29.3501,29.3571,108315.0
2019-02-11 11:00:00,42.11,42.18,42.1,42.13,149313.0,29.3571,29.4059,29.3501,29.3711,149313.0
2019-02-11 11:10:00,42.14,42.22,42.13,42.21,104786.0,29.378,29.4338,29.3711,29.4268,104786.0
2019-02-11 11:20:00,42.2,42.25,42.16,42.23,146668.0,29.4199,29.4547,29.392,29.4408,146668.0
2019-02-11 11:30:00,42.23,42.24,42.16,42.19,260764.0,29.4408,29.4477,29.392,29.4129,260764.0
2019-02-11 11:40:00,42.2,42.25,42.18,42.21,95428.0,29.4199,29.4547,29.4059,29.4268,95428.0
2019-02-11 11:50:00,42.21,42.23,42.17,42.23,60296.0,29.4268,29.4408,29.3989,29.4408,60296.0
2019-02-11 12:00:00,42.22,42.28,42.22,42.27,83198.0,29.4338,29.4756,29.4338,29.4687,83198.0
2019-02-11 12:10:00,42.26,42.27,42.22,42.23,53112.0,29.4617,29.4687,29.4338,29.4408,53112.0
2019-02-11 12:20:00,42.23,42.31,42.22,42.3,79788.0,29.4408,29.4965,29.4338,29.4896,79788.0
2019-02-11 12:30:00,42.3,42.31,42.24,42.24,67605.0,29.4896,29.4965,29.4477,29.4477,67605.0
2019-02-11 12:40:00,42.24,42.31,42.23,42.24,65187.0,29.4477,29.4965,29.4408,29.4477,65187.0
2019-02-11 12:50:00,42.25,42.28,42.2,42.27,77736.0,29.4547,29.4756,29.4199,29.4687,77736.0
2019-02-11 13:00:00,42.27,42.3,42.24,42.28,63057.0,29.4687,29.4896,29.4477,29.4756,63057.0
2019-02-11 13:10:00,42.27,42.28,42.23,42.23,56347.0,29.4687,29.4756,29.4408,29.4408,56347.0
2019-02-11 13:20:00,42.24,42.28,42.23,42.26,54243.0,29.4477,29.4756,29.4408,29.4617,54243.0
2019-02-11 13:30:00,42.26,42.26,42.2,42.25,48510.0,29.4617,29.4617,29.4199,29.4547,48510.0
2019-02-11 13:40:00,42.25,42.25,42.22,42.25,51989.0,29.4547,29.4547,29.4338,29.4547,51989.0
2019-02-11 13:50:00,42.25,42.28,42.24,42.26,63389.0,29.4547,29.4756,29.4477,29.4617,63389.0
2019-02-11 14:00:00,42.25,42.3,42.23,42.29,79768.0,29.4547,29.4896,29.4408,29.4826,79768.0
2019-02-11 14:10:00,42.3,42.32,42.25,42.27,80756.0,29.4896,29.5035,29.4547,29.4687,80756.0
2019-02-11 14:20:00,42.27,42.31,42.23,42.25,92731.0,29.4687,29.4965,29.4408,29.4547,92731.0
2019-02-11 14:30:00,42.25,42.26,42.23,42.25,46489.0,29.4547,29.4617,29.4408,29.4547,46489.0
2019-02-11 14:40:00,42.25,42.25,42.16,42.17,82808.0,29.4547,29.4547,29.392,29.3989,82808.0
2019-02-11 14:50:00,42.17,42.18,42.16,42.18,47625.0,29.3989,29.4059,29.392,29.4059,47625.0
2019-02-11 15:00:00,42.17,42.21,42.17,42.2,72065.0,29.3989,29.4268,29.3989,29.4199,72065.0
2019-02-11 15:10:00,42.2,42.23,42.18,42.21,76676.0,29.4199,29.4408,29.4059,29.4268,76676.0
2019-02-11 15:20:00,42.21,42.23,42.21,42.21,60928.0,29.4268,29.4408,29.4268,29.4268,60928.0
2019-02-11 15:30:00,42.22,42.22,42.16,42.18,109513.0,29.4338,29.4338,29.392,29.4059,109513.0
2019-02-11 15:40:00,42.19,42.19,42.16,42.16,119894.0,29.4129,29.4129,29.392,29.392,119894.0
2019-02-11 15:50:00,42.17,42.2,42.16,42.19,320970.0,29.3989,29.4199,29.392,29.4129,320970.0
2019-02-12 09:30:00,42.54,42.63,42.53,42.59,454360.0,29.6569,29.7196,29.6499,29.6917,454360.0
2019-02-12 09:40:00,42.6,42.62,42.54,42.57,176580.0,29.6987,29.7127,29.6569,29.6778,176580.0
2019-02-12 09:50:00,42.57,42.62,42.54,42.61,193809.0,29.6778,29.7127,29.6569,29.7057,193809.0
2019-02-12 10:00:00,42.62,42.64,42.54,42.55,175891.0,29.7127,29.7266,29.6569,29.6639,175891.0
2019-02-12 10:10:00,42.54,42.57,42.49,42.51,164176.0,29.6569,29.6778,29.622,29.636,164176.0
2019-02-12 10:20:00,42.51,42.53,42.46,42.49,125483.0,29.636,29.6499,29.6011,29.622,125483.0
2019-02-12 10:30:00,42.5,42.5,42.43,42.45,152956.0,29.629,29.629,29.5802,29.5941,152956.0
2019-02-12 10:40:00,42.45,42.46,42.41,42.42,185367.0,29.5941,29.6011,29.5663,29.5732,185367.0
2019-02-12 10:50:00,42.43,42.48,42.43,42.48,194862.0,29.5802,29.6151,29.5802,29.6151,194862.0
2019-02-12 11:00:00,42.48,42.53,42.43,42.43,153241.0,29.6151,29.6499,29.5802,29.5802,153241.0
2019-02-12 11:10:00,42.43,42.47,42.42,42.46,160700.0,29.5802,29.6081,29.5732,29.6011,160700.0
2019-02-12 11:20:00,42.45,42.46,42.39,42.42,271647.0,29.5941,29.6011,29.5523,29.5732,271647.0
2019-02-12 11:30:00,42.42,42.42,42.33,42.37,71574.0,29.5732,29.5732,29.5105,29.5384,71574.0
2019-02-12 11:40:00,42.36,42.44,42.36,42.43,75057.0,29.5314,29.5872,29.5314,29.5802,75057.0
2019-02-12 11:50:00,42.43,42.52,42.42,42.51,61576.0,29.5802,29.6429,29.5732,29.636,61576.0
2019-02-12 12:00:00,42.51,42.52,42.47,42.47,94540.0,29.636,29.6429,29.6081,29.6081,94540.0
2019-02-12 12:10:00,42.47,42.5,42.44,42.46,41005.0,29.6081,29.629,29.5872,29.6011,41005.0
2019-02-12 12:20:00,42.45,42.51,42.45,42.47,80477.0,29.5941,29.636,29.5941,29.6081,80477.0
2019-02-12 12:30:00,42.48,42.5,42.46,42.47,44611.0,29.6151,29.629,29.6011,29.6081,44611.0
2019-02-12 12:40:00,42.47,42.49,42.44,42.45,67736.0,29.6081,29.622,29.5872,29.5941,67736.0
2019-02-12 12:50:00,42.44,42.47,42.43,42.46,73752.0,29.5872,29.6081,29.5802,29.6011,73752.0
2019-02-12 13:00:00,42.46,42.5,42.44,42.5,87591.0,29.6011,29.629,29.5872,29.629,87591.0
2019-02-12 13:10:00,42.5,42.55,42.49,42.53,65203.0,29.629,29.6639,29.622,29.6499,65203.0
2019-02-12 13:20:00,42.53,42.56,42.51,42.56,50359.0,29.6499,29.6708,29.636,29.6708,50359.0
2019-02-12 13:30:00,42.56,42.59,42.55,42.58,42780.0,29.6708,29.6917,29.6639,29.6848,42780.0
2019-02-12 13:40:00,42.58,42.59,42.54,42.54,60625.0,29.6848,29.6917,29.6569,29.6569,60625.0
2019-02-12 13:50:00,42.54,42.57,42.51,42.52,72129.0,29.6569,29.6778,29.636,29.6429,72129.0
2019-02-12 14:00:00,42.52,42.52,42.48,42.5,42239.0,29.6429,29.6429,29.6151,29.629,42239.0
2019-02-12 14:10:00,42.51,42.52,42.48,42.49,50515.0,29.636,29.6429,29.6151,29.622,50515.0
2019-02-12 14:20:00,42.49,42.5,42.46,42.48,68022.0,29.622,29.629,29.6011,29.6151,68022.0
2019-02-12 14:30:00,42.48,42.49,42.47,42.48,43608.0,29.6151,29.622,29.6081,29.6151,43608.0
2019-02-12 14:40:00,42.48,42.5,42.45,42.48,69668.0,29.6151,29.629,29.5941,29.6151,69668.0
2019-02-12 14:50:00,42.48,42.49,42.45,42.47,47498.0,29.6151,29.622,29.5941,29.6081,47498.0
2019-02-12 15:00:00,42.47,42.5,42.46,42.5,51653.0,29.6081,29.629,29.6011,29.629,51653.0
2019-02-12 15:10:00,42.5,42.5,42.45,42.48,42462.0,29.629,29.629,29.5941,29.6151,42462.0
2019-02-12 15:20:00,42.48,42.48,42.45,42.45,96433.0,29.6151,29.6151,29.5941,29.5941,96433.0
2019-02-12 15:30:00,42.46,42.46,42.42,42.45,100205.0,29.6011,29.6011,29.5732,29.5941,100205.0
2019-02-12 15:40:00,42.45,42.45,42.4,42.41,138762.0,29.5941,29.5941,29.5593,29.5663,138762.0
2019-02-12 15:50:00,42.4,42.44,42.39,42.43,223080.0,29.5593,29.5872,29.5523,29.5802,223080.0
2019-02-13 09:30:00,42.58,42.7,42.55,42.69,257892.0,29.6848,29.7684,29.6639,29.7615,257892.0
2019-02-13 09:40:00,42.69,42.78,42.66,42.75,210875.0,29.7615,29.8242,29.7405,29.8033,210875.0
2019-02-13 09:50:00,42.76,42.78,42.72,42.74,134643.0,29.8103,29.8242,29.7824,29.7963,134643.0
2019-02-13 10:00:00,42.73,42.79,42.69,42.71,152184.0,29.7893,29.8312,29.7615,29.7754,152184.0
2019-02-13 10:10:00,42.7,42.76,42.7,42.75,110104.0,29.7684,29.8103,29.7684,29.8033,110104.0
2019-02-13 10:20:00,42.75,42.8,42.72,42.72,77495.0,29.8033,29.8381,29.7824,29.7824,77495.0
2019-02-13 10:30:00,42.72,42.82,42.65,42.79,193788.0,29.7824,29.8521,29.7336,29.8312,193788.0
2019-02-13 10:40:00,42.78,42.83,42.76,42.79,128732.0,29.8242,29.8591,29.8103,29.8312,128732.0
2019-02-13 10:50:00,42.79,42.8,42.71,42.72,94378.0,29.8312,29.8381,29.7754,29.7824,94378.0
2019-02-13 11:00:00,42.73,42.85,42.72,42.8,116078.0,29.7893,29.873,29.7824,29.8381,116078.0
2019-02-13 11:10:00,42.81,42.83,42.76,42.79,233502.0,29.8451,29.8591,29.8103,29.8312,233502.0
2019-02-13 11:20:00,42.79,42.8,42.74,42.77,215068.0,29.8312,29.8381,29.7963,29.8172,215068.0
2019-02-13 11:30:00,42.76,42.76,42.69,42.73,127879.0,29.8103,29.8103,29.7615,29.7893,127879.0
2019-02-13 11:40:00,42.74,42.74,42.64,42.66,95882.0,29.7963,29.7963,29.7266,29.7405,95882.0
2019-02-13 11:50:00,42.66,42.76,42.66,42.74,81292.0,29.7405,29.8103,29.7405,29.7963,81292.0
2019-02-13 12:00:00,42.75,42.76,42.69,42.69,49327.0,29.8033,29.8103,29.7615,29.7615,49327.0
2019-02-13 12:10:00,42.69,42.71,42.66,42.67,31688.0,29.7615,29.7754,29.7405,29.7475,31688.0
2019-02-13 12:20:00,42.66,42.67,42.63,42.66,112888.0,29.7405,29.7475,29.7196,29.7405,112888.0
2019-02-13 12:30:00,42.66,42.69,42.64,42.67,56773.0,29.7405,29.7615,29.7266,29.7475,56773.0
2019-02-13 12:40:00,42.67,42.7,42.66,42.7,61087.0,29.7475,29.7684,29.7405,29.7684,61087.0
2019-02-13 12:50:00,42.7,42.7,42.66,42.68,70140.0,29.7684,29.7684,29.7405,29.7545,70140.0
2019-02-13 13:00:00,42.68,42.73,42.67,42.71,74062.0,29.7545,29.7893,29.7475,29.7754,74062.0
2019-02-13 13:10:00,42.7,42.73,42.68,42.71,99639.0,29.7684,29.7893,29.7545,29.7754,99639.0
2019-02-13 13:20:00,42.71,42.72,42.66,42.68,58514.0,29.7754,29.7824,29.7405,29.7545,58514.0
2019-02-13 13:30:00,42.68,42.7,42.67,42.69,52781.0,29.7545,29.7684,29.7475,29.7615,52781.0
2019-02-13 13:40:00,42.68,42.7,42.67,42.67,76498.0,29.7545,29.7684,29.7475,29.7475,76498.0
2019-02-13 13:50:00,42.68,42.68,42.64,42.66,59331.0,29.7545,29.7545,29.7266,29.7405,59331.0
2019-02-13 14:00:00,42.66,42.66,42.61,42.62,70288.0,29.7405,29.7405,29.7057,29.7127,70288.0
2019-02-13 14:10:00,42.62,42.63,42.59,42.61,48356.0,29.7127,29.7196,29.6917,29.7057,48356.0
2019-02-13 14:20:00,42.61,42.62,42.59,42.6,77516.0,29.7057,29.7127,29.6917,29.6987,77516.0
2019-02-13 14:30:00,42.59,42.62,42.59,42.6,46283.0,29.6917,29.7127,29.6917,29.6987,46283.0
2019-02-13 14:40:00,42.61,42.65,42.6,42.65,83417.0,29.7057,29.7336,29.6987,29.7336,83417.0
2019-02-13 14:50:00,42.64,42.65,42.62,42.62,82599.0,29.7266,29.7336,29.7127,29.7127,82599.0
2019-02-13 15:00:00,42.63,42.64,42.57,42.59,128252.0,29.7196,29.7266,29.6778,29.6917,128252.0
2019-02-13 15:10:00,42.58,42.66,42.58,42.65,110427.0,29.6848,29.7405,29.6848,29.7336,110427.0
2019-02-13 15:20:00,42.65,42.65,42.6,42.63,182498.0,29.7336,29.7336,29.6987,29.7196,182498.0
2019-02-13 15:30:00,42.63,42.67,42.62,42.66,90493.0,29.7196,29.7475,29.7127,29.7405,90493.0
2019-02-13 15:40:00,42.67,42.67,42.61,42.65,147397.0,29.7475,29.7475,29.7057,29.7336,147397.0
2019-02-13 15:50:00,42.65,42.66,42.62,42.64,297376.0,29.7336,29.7405,29.7127,29.7266,297376.0
2019-02-14 09:30:00,41.71,41.83,41.67,41.78,354075.0,29.5054,29.5902,29.4771,29.5549,354075.0
2019-02-14 09:40:00,41.79,41.86,41.75,41.82,106279.0,29.562,29.6115,29.5337,29.5832,106279.0
2019-02-14 09:50:00,41.8,41.91,41.79,41.89,75993.0,29.569,29.6468,29.562,29.6327,75993.0
2019-02-14 10:00:00,41.88,41.88,41.71,41.75,417460.0,29.6256,29.6256,29.5054,29.5337,417460.0
2019-02-14 10:10:00,41.75,41.84,41.74,41.78,239746.0,29.5337,29.5973,29.5266,29.5549,239746.0
2019-02-14 10:20:00,41.78,41.82,41.76,41.8,115108.0,29.5549,29.5832,29.5407,29.569,115108.0
2019-02-14 10:30:00,41.8,41.91,41.75,41.82,136319.0,29.569,29.6468,29.5337,29.5832,136319.0
2019-02-14 10:40:00,41.83,41.94,41.82,41.93,93728.0,29.5902,29.6681,29.5832,29.661,93728.0
2019-02-14 10:50:00,41.94,42.0,41.89,41.96,96688.0,29.6681,29.7105,29.6327,29.6822,96688.0
2019-02-14 11:00:00,41.96,41.98,41.87,41.92,72444.0,29.6822,29.6964,29.6185,29.6539,72444.0
2019-02-14 11:10:00,41.92,41.93,41.87,41.88,57969.0,29.6539,29.661,29.6185,29.6256,57969.0
2019-02-14 11:20:00,41.88,41.89,41.81,41.82,48140.0,29.6256,29.6327,29.5761,29.5832,48140.0
2019-02-14 11:30:00,41.82,41.83,41.72,41.77,157469.0,29.5832,29.5902,29.5124,29.5478,157469.0
2019-02-14 11:40:00,41.78,41.81,41.75,41.79,53317.0,29.5549,29.5761,29.5337,29.562,53317.0
2019-02-14 11:50:00,41.79,41.84,41.78,41.83,81876.0,29.562,29.5973,29.5549,29.5902,81876.0
2019-02-14 12:00:00,41.83,41.94,41.83,41.92,54533.0,29.5902,29.6681,29.5902,29.6539,54533.0
2019-02-14 12:10:00,41.91,41.95,41.88,41.95,46231.0,29.6468,29.6751,29.6256,29.6751,46231.0
2019-02-14 12:20:00,41.94,41.98,41.92,41.94,45089.0,29.6681,29.6964,29.6539,29.6681,45089.0
2019-02-14 12:30:00,41.94,41.97,41.93,41.94,65599.0,29.6681,29.6893,29.661,29.6681,65599.0
2019-02-14 12:40:00,41.94,41.98,41.92,41.94,35723.0,29.6681,29.6964,29.6539,29.6681,35723.0
2019-02-14 12:50:00,41.94,41.98,41.93,41.96,68103.0,29.6681,29.6964,29.661,29.6822,68103.0
2019-02-14 13:00:00,41.95,41.96,41.92,41.93,40356.0,29.6751,29.6822,29.6539,29.661,40356.0
2019-02-14 13:10:00,41.93,41.94,41.91,41.93,41229.0,29.661,29.6681,29.6468,29.661,41229.0
2019-02-14 13:20:00,41.93,41.94,41.9,41.93,69519.0,29.661,29.6681,29.6398,29.661,69519.0
2019-02-14 13:30:00,41.93,41.94,41.92,41.94,54259.0,29.661,29.6681,29.6539,29.6681,54259.0
2019-02-14 13:40:00,41.94,41.94,41.9,41.94,71040.0,29.6681,29.6681,29.6398,29.6681,71040.0
2019-02-14 13:50:00,41.94,41.95,41.92,41.94,57951.0,29.6681,29.6751,29.6539,29.6681,57951.0
2019-02-14 14:00:00,41.94,41.94,41.87,41.91,71933.0,29.6681,29.6681,29.6185,29.6468,71933.0
2019-02-14 14:10:00,41.91,41.92,41.88,41.89,49049.0,29.6468,29.6539,29.6256,29.6327,49049.0
2019-02-14 14:20:00,41.9,41.93,41.88,41.9,58383.0,29.6398,29.661,29.6256,29.6398,58383.0
2019-02-14 14:30:00,41.91,41.94,41.89,41.94,46730.0,29.6468,29.6681,29.6327,29.6681,46730.0
2019-02-14 14:40:00,41.94,42.0,41.93,42.0,56672.0,29.6681,29.7105,29.661,29.7105,56672.0
2019-02-14 14:50:00,41.99,42.02,41.98,42.0,64572.0,29.7034,29.7247,29.6964,29.7105,64572.0
2019-02-14 15:00:00,42.0,42.07,41.97,41.98,75253.0,29.7105,29.76,29.6893,29.6964,75253.0
2019-02-14 15:10:00,41.98,42.0,41.94,41.97,64867.0,29.6964,29.7105,29.6681,29.6893,64867.0
2019-02-14 15:20:00,41.96,42.01,41.95,42.0,114397.0,29.6822,29.7176,29.6751,29.7105,114397.0
2019-02-14 15:30:00,42.0,42.05,41.99,41.99,128050.0,29.7105,29.7459,29.7034,29.7034,128050.0
2019-02-14 15:40:00,41.98,41.98,41.91,41.91,101208.0,29.6964,29.6964,29.6468,29.6468,101208.0
2019-02-14 15:50:00,41.91,41.92,41.85,41.87,230528.0,29.6468,29.6539,29.6044,29.6185,230528.0
2019-02-15 09:30:00,42.19,42.26,42.14,42.26,240188.0,29.8449,29.8944,29.8095,29.8944,240188.0
2019-02-15 09:40:00,42.26,42.31,42.22,42.27,164076.0,29.8944,29.9298,29.8661,29.9015,164076.0
2019-02-15 09:50:00,42.28,42.32,42.24,42.27,159119.0,29.9086,29.9369,29.8803,29.9015,159119.0
2019-02-15 10:00:00,42.28,42.29,42.22,42.24,122391.0,29.9086,29.9156,29.8661,29.8803,122391.0
2019-02-15 10:10:00,42.24,42.26,42.21,42.26,70230.0,29.8803,29.8944,29.8591,29.8944,70230.0
2019-02-15 10:20:00,42.26,42.34,42.25,42.28,157081.0,29.8944,29.951,29.8874,29.9086,157081.0
2019-02-15 10:30:00,42.29,42.34,42.26,42.32,151336.0,29.9156,29.951,29.8944,29.9369,151336.0
2019-02-15 10:40:00,42.32,42.35,42.3,42.32,79485.0,29.9369,29.9581,29.9227,29.9369,79485.0
2019-02-15 10:50:00,42.32,42.36,42.29,42.29,76454.0,29.9369,29.9652,29.9156,29.9156,76454.0
2019-02-15 11:00:00,42.29,42.35,42.25,42.26,60768.0,29.9156,29.9581,29.8874,29.8944,60768.0
2019-02-15 11:10:00,42.26,42.26,42.19,42.22,85622.0,29.8944,29.8944,29.8449,29.8661,85622.0
2019-02-15 11:20:00,42.23,42.24,42.18,42.2,92616.0,29.8732,29.8803,29.8378,29.852,92616.0
2019-02-15 11:30:00,42.2,42.2,42.09,42.12,197397.0,29.852,29.852,29.7742,29.7954,197397.0
2019-02-15 11:40:00,42.12,42.16,42.1,42.14,58091.0,29.7954,29.8237,29.7812,29.8095,58091.0
2019-02-15 11:50:00,42.14,42.16,42.11,42.14,41381.0,29.8095,29.8237,29.7883,29.8095,41381.0
2019-02-15 12:00:00,42.15,42.15,42.08,42.13,47660.0,29.8166,29.8166,29.7671,29.8025,47660.0
2019-02-15 12:10:00,42.13,42.18,42.12,42.13,66855.0,29.8025,29.8378,29.7954,29.8025,66855.0
2019-02-15 12:20:00,42.12,42.17,42.1,42.17,57737.0,29.7954,29.8308,29.7812,29.8308,57737.0
2019-02-15 12:30:00,42.17,42.2,42.16,42.2,50016.0,29.8308,29.852,29.8237,29.852,50016.0
2019-02-15 12:40:00,42.2,42.21,42.16,42.18,49775.0,29.852,29.8591,29.8237,29.8378,49775.0
2019-02-15 12:50:00,42.18,42.18,42.15,42.16,28920.0,29.8378,29.8378,29.8166,29.8237,28920.0
2019-02-15 13:00:00,42.17,42.19,42.13,42.14,47420.0,29.8308,29.8449,29.8025,29.8095,47420.0
2019-02-15 13:10:00,42.13,42.14,42.1,42.13,40209.0,29.8025,29.8095,29.7812,29.8025,40209.0
2019-02-15 13:20:00,42.12,42.13,42.1,42.11,35221.0,29.7954,29.8025,29.7812,29.7883,35221.0
2019-02-15 13:30:00,42.11,42.12,42.1,42.11,31319.0,29.7883,29.7954,29.7812,29.7883,31319.0
2019-02-15 13:40:00,42.11,42.15,42.1,42.14,76826.0,29.7883,29.8166,29.7812,29.8095,76826.0
2019-02-15 13:50:00,42.14,42.18,42.13,42.15,29223.0,29.8095,29.8378,29.8025,29.8166,29223.0
2019-02-15 14:00:00,42.16,42.2,42.15,42.2,31278.0,29.8237,29.852,29.8166,29.852,31278.0
2019-02-15 14:10:00,42.2,42.22,42.18,42.21,67942.0,29.852,29.8661,29.8378,29.8591,67942.0
2019-02-15 14:20:00,42.21,42.27,42.2,42.25,77021.0,29.8591,29.9015,29.852,29.8874,77021.0
2019-02-15 14:30:00,42.25,42.27,42.24,42.26,50221.0,29.8874,29.9015,29.8803,29.8944,50221.0
2019-02-15 14:40:00,42.26,42.27,42.25,42.26,60804.0,29.8944,29.9015,29.8874,29.8944,60804.0
2019-02-15 14:50:00,42.26,42.29,42.25,42.28,48458.0,29.8944,29.9156,29.8874,29.9086,48458.0
2019-02-15 15:00:00,42.28,42.3,42.27,42.28,47348.0,29.9086,29.9227,29.9015,29.9086,47348.0
2019-02-15 15:10:00,42.28,42.28,42.25,42.26,38065.0,29.9086,29.9086,29.8874,29.8944,38065.0
2019-02-15 15:20:00,42.25,42.3,42.25,42.27,54687.0,29.8874,29.9227,29.8874,29.9015,54687.0
2019-02-15 15:30:00,42.27,42.28,42.23,42.26,49548.0,29.9015,29.9086,29.8732,29.8944,49548.0
2019-02-15 15:40:00,42.25,42.3,42.24,42.29,109772.0,29.8874,29.9227,29.8803,29.9156,109772.0
2019-02-15 15:50:00,42.3,42.3,42.25,42.29,169823.0,29.9227,29.9227,29.8874,29.9156,169823.0
2019-02-19 09:30:00,41.89,42.1,41.89,42.09,364773.0,29.6327,29.7812,29.6327,29.7742,364773.0
2019-02-19 09:40:00,42.09,42.15,42.08,42.15,141914.0,29.7742,29.8166,29.7671,29.8166,141914.0
2019-02-19 09:50:00,42.15,42.27,42.14,42.26,138187.0,29.8166,29.9015,29.8095,29.8944,138187.0
2019-02-19 10:00:00,42.26,42.31,42.23,42.27,128945.0,29.8944,29.9298,29.8732,29.9015,128945.0
2019-02-19 10:10:00,42.27,42.33,42.24,42.25,86669.0,29.9015,29.9439,29.8803,29.8874,86669.0
2019-02-19 10:20:00,42.25,42.29,42.24,42.27,100509.0,29.8874,29.9156,29.8803,29.9015,100509.0
2019-02-19 10:30:00,42.28,42.3,42.21,42.21,82207.0,29.9086,29.9227,29.8591,29.8591,82207.0
2019-02-19 10:40:00,42.22,42.25,42.19,42.22,105595.0,29.8661,29.8874,29.8449,29.8661,105595.0
2019-02-19 10:50:00,42.22,42.25,42.22,42.24,56391.0,29.8661,29.8874,29.8661,29.8803,56391.0
2019-02-19 11:00:00,42.25,42.27,42.22,42.24,149397.0,29.8874,29.9015,29.8661,29.8803,149397.0
2019-02-19 11:10:00,42.24,42.26,42.22,42.23,74645.0,29.8803,29.8944,29.8661,29.8732,74645.0
2019-02-19 11:20:00,42.23,42.24,42.17,42.22,107003.0,29.8732,29.8803,29.8308,29.8661,107003.0
2019-02-19 11:30:00,42.21,42.3,42.19,42.3,144473.0,29.8591,29.9227,29.8449,29.9227,144473.0
2019-02-19 11:40:00,42.3,42.34,42.29,42.33,119435.0,29.9227,29.951,29.9156,29.9439,119435.0
2019-02-19 11:50:00,42.33,42.39,42.31,42.39,55244.0,29.9439,29.9864,29.9298,29.9864,55244.0
2019-02-19 12:00:00,42.38,42.38,42.33,42.36,84877.0,29.9793,29.9793,29.9439,29.9652,84877.0
2019-02-19 12:10:00,42.36,42.38,42.34,42.35,57518.0,29.9652,29.9793,29.951,29.9581,57518.0
2019-02-19 12:20:00,42.36,42.43,42.35,42.43,69488.0,29.9652,30.0147,29.9581,30.0147,69488.0
2019-02-19 12:30:00,42.42,42.43,42.38,42.38,47505.0,30.0076,30.0147,29.9793,29.9793,47505.0
2019-02-19 12:40:00,42.38,42.42,42.38,42.39,40184.0,29.9793,30.0076,29.9793,29.9864,40184.0
2019-02-19 12:50:00,42.39,42.42,42.38,42.41,33551.0,29.9864,30.0076,29.9793,30.0005,33551.0
2019-02-19 13:00:00,42.4,42.41,42.38,42.39,29480.0,29.9935,30.0005,29.9793,29.9864,29480.0
2019-02-19 13:10:00,42.39,42.42,42.38,42.4,33082.0,29.9864,30.0076,29.9793,29.9935,33082.0
2019-02-19 13:20:00,42.39,42.42,42.39,42.41,59084.0,29.9864,30.0076,29.9864,30.0005,59084.0
2019-02-19 13:30:00,42.41,42.42,42.37,42.39,31074.0,30.0005,30.0076,29.9722,29.9864,31074.0
2019-02-19 13:40:00,42.4,42.41,42.39,42.4,65765.0,29.9935,30.0005,29.9864,29.9935,65765.0
2019-02-19 13:50:00,42.4,42.4,42.37,42.39,38826.0,29.9935,29.9935,29.9722,29.9864,38826.0
2019-02-19 14:00:00,42.38,42.45,42.37,42.44,59469.0,29.9793,30.0288,29.9722,30.0218,59469.0
2019-02-19 14:10:00,42.45,42.47,42.41,42.44,78780.0,30.0288,30.043,30.0005,30.0218,78780.0
2019-02-19 14:20:00,42.44,42.49,42.43,42.48,57606.0,30.0218,30.0571,30.0147,30.0501,57606.0
2019-02-19 14:30:00,42.47,42.49,42.45,42.47,31083.0,30.043,30.0571,30.0288,30.043,31083.0
2019-02-19 14:40:00,42.46,42.47,42.44,42.46,59817.0,30.0359,30.043,30.0218,30.0359,59817.0
2019-02-19 14:50:00,42.45,42.47,42.45,42.46,56619.0,30.0288,30.043,30.0288,30.0359,56619.0
2019-02-19 15:00:00,42.46,42.48,42.45,42.48,43974.0,30.0359,30.0501,30.0288,30.0501,43974.0
2019-02-19 15:10:00,42.48,42.48,42.46,42.47,74939.0,30.0501,30.0501,30.0359,30.043,74939.0
2019-02-19 15:20:00,42.47,42.47,42.44,42.45,72384.0,30.043,30.043,30.0218,30.0288,72384.0
2019-02-19 15:30:00,42.45,42.47,42.41,42.41,136437.0,30.0288,30.043,30.0005,30.0005,136437.0
2019-02-19 15:40:00,42.42,42.43,42.4,42.41,124504.0,30.0076,30.0147,29.9935,30.0005,124504.0
2019-02-19 15:50:00,42.41,42.42,42.36,42.38,359200.0,30.0005,30.0076,29.9652,29.9793,359200.0
2019-02-20 09:30:00,42.4,42.44,42.38,42.41,149126.0,29.9935,30.0218,29.9793,30.0005,149126.0
2019-02-20 09:40:00,42.42,42.44,42.38,42.4,126975.0,30.0076,30.0218,29.9793,29.9935,126975.0
2019-02-20 09:50:00,42.4,42.47,42.38,42.44,92403.0,29.9935,30.043,29.9793,30.0218,92403.0
2019-02-20 10:00:00,42.44,42.49,42.41,42.46,255389.0,30.0218,30.0571,30.0005,30.0359,255389.0
2019-02-20 10:10:00,42.46,42.5,42.44,42.48,104676.0,30.0359,30.0642,30.0218,30.0501,104676.0
2019-02-20 10:20:00,42.49,42.56,42.48,42.54,97203.0,30.0571,30.1066,30.0501,30.0925,97203.0
2019-02-20 10:30:00,42.55,42.58,42.52,42.57,78359.0,30.0996,30.1208,30.0783,30.1137,78359.0
2019-02-20 10:40:00,42.57,42.59,42.54,42.55,88217.0,30.1137,30.1279,30.0925,30.0996,88217.0
2019-02-20 10:50:00,42.55,42.57,42.52,42.53,56915.0,30.0996,30.1137,30.0783,30.0854,56915.0
2019-02-20 11:00:00,42.53,42.61,42.49,42.6,132366.0,30.0854,30.142,30.0571,30.1349,132366.0
2019-02-20 11:10:00,42.6,42.62,42.58,42.6,113834.0,30.1349,30.1491,30.1208,30.1349,113834.0
2019-02-20 11:20:00,42.61,42.61,42.5,42.56,84107.0,30.142,30.142,30.0642,30.1066,84107.0
2019-02-20 11:30:00,42.56,42.6,42.51,42.59,160573.0,30.1066,30.1349,30.0713,30.1279,160573.0
2019-02-20 11:40:00,42.59,42.63,42.59,42.63,60991.0,30.1279,30.1562,30.1279,30.1562,60991.0
2019-02-20 11:50:00,42.63,42.67,42.61,42.66,130349.0,30.1562,30.1845,30.142,30.1774,130349.0
2019-02-20 12:00:00,42.66,42.67,42.58,42.6,88201.0,30.1774,30.1845,30.1208,30.1349,88201.0
2019-02-20 12:10:00,42.61,42.65,42.6,42.61,54328.0,30.142,30.1703,30.1349,30.142,54328.0
2019-02-20 12:20:00,42.6,42.63,42.56,42.57,45183.0,30.1349,30.1562,30.1066,30.1137,45183.0
2019-02-20 12:30:00,42.57,42.62,42.53,42.62,90457.0,30.1137,30.1491,30.0854,30.1491,90457.0
2019-02-20 12:40:00,42.62,42.63,42.59,42.63,59383.0,30.1491,30.1562,30.1279,30.1562,59383.0
2019-02-20 12:50:00,42.63,42.67,42.62,42.66,67330.0,30.1562,30.1845,30.1491,30.1774,67330.0
2019-02-20 13:00:00,42.66,42.69,42.64,42.66,88848.0,30.1774,30.1986,30.1632,30.1774,88848.0
2019-02-20 13:10:00,42.67,42.73,42.66,42.73,119656.0,30.1845,30.2269,30.1774,30.2269,119656.0
2019-02-20 13:20:00,42.73,42.74,42.68,42.72,77211.0,30.2269,30.234,30.1915,30.2198,77211.0
2019-02-20 13:30:00,42.71,42.72,42.69,42.72,72268.0,30.2128,30.2198,30.1986,30.2198,72268.0
2019-02-20 13:40:00,42.71,42.74,42.71,42.72,83817.0,30.2128,30.234,30.2128,30.2198,83817.0
2019-02-20 13:50:00,42.73,42.73,42.65,42.65,61026.0,30.2269,30.2269,30.1703,30.1703,61026.0
2019-02-20 14:00:00,42.66,42.68,42.59,42.64,78441.0,30.1774,30.1915,30.1279,30.1632,78441.0
2019-02-20 14:10:00,42.64,42.66,42.57,42.58,75665.0,30.1632,30.1774,30.1137,30.1208,75665.0
2019-02-20 14:20:00,42.58,42.6,42.54,42.58,45385.0,30.1208,30.1349,30.0925,30.1208,45385.0
2019-02-20 14:30:00,42.58,42.65,42.58,42.6,104797.0,30.1208,30.1703,30.1208,30.1349,104797.0
2019-02-20 14:40:00,42.61,42.61,42.58,42.59,102536.0,30.142,30.142,30.1208,30.1279,102536.0
2019-02-20 14:50:00,42.59,42.61,42.56,42.56,92621.0,30.1279,30.142,30.1066,30.1066,92621.0
2019-02-20 15:00:00,42.57,42.58,42.53,42.54,89691.0,30.1137,30.1208,30.0854,30.0925,89691.0
2019-02-20 15:10:00,42.54,42.59,42.53,42.59,71712.0,30.0925,30.1279,30.0854,30.1279,71712.0
2019-02-20 15:20:00,42.59,42.59,42.56,42.56,74592.0,30.1279,30.1279,30.1066,30.1066,74592.0
2019-02-20 15:30:00,42.57,42.57,42.52,42.52,108022.0,30.1137,30.1137,30.0783,30.0783,108022.0
2019-02-20 15:40:00,42.52,42.53,42.46,42.49,268331.0,30.0783,30.0854,30.0359,30.0571,268331.0
2019-02-20 15:50:00,42.49,42.51,42.44,42.48,300665.0,30.0571,30.0713,30.0218,30.0501,300665.0
2019-02-21 09:30:00,42.24,42.37,42.24,42.31,208922.0,29.8803,29.9722,29.8803,29.9298,208922.0
2019-02-21 09:40:00,42.31,42.32,42.22,42.23,129174.0,29.9298,29.9369,29.8661,29.8732,129174.0
2019-02-21 09:50:00,42.23,42.34,42.23,42.34,115817.0,29.8732,29.951,29.8732,29.951,115817.0
2019-02-21 10:00:00,42.33,42.34,42.26,42.33,92290.0,29.9439,29.951,29.8944,29.9439,92290.0
2019-02-21 10:10:00,42.32,42.38,42.28,42.32,166267.0,29.9369,29.9793,29.9086,29.9369,166267.0
2019-02-21 10:20:00,42.32,42.33,42.19,42.19,147127.0,29.9369,29.9439,29.8449,29.8449,147127.0
2019-02-21 10:30:00,42.19,42.26,42.19,42.23,77237.0,29.8449,29.8944,29.8449,29.8732,77237.0
2019-02-21 10:40:00,42.24,42.27,42.23,42.25,124064.0,29.8803,29.9015,29.8732,29.8874,124064.0
2019-02-21 10:50:00,42.25,42.34,42.23,42.33,116864.0,29.8874,29.951,29.8732,29.9439,116864.0
2019-02-21 11:00:00,42.32,42.36,42.26,42.27,120302.0,29.9369,29.9652,29.8944,29.9015,120302.0
2019-02-21 11:10:00,42.27,42.34,42.27,42.32,156706.0,29.9015,29.951,29.9015,29.9369,156706.0
2019-02-21 11:20:00,42.32,42.33,42.28,42.31,76065.0,29.9369,29.9439,29.9086,29.9298,76065.0
2019-02-21 11:30:00,42.3,42.42,42.29,42.38,223679.0,29.9227,30.0076,29.9156,29.9793,223679.0
2019-02-21 11:40:00,42.39,42.42,42.27,42.3,132082.0,29.9864,30.0076,29.9015,29.9227,132082.0
2019-02-21 11:50:00,42.3,42.31,42.23,42.26,92490.0,29.9227,29.9298,29.8732,29.8944,92490.0
2019-02-21 12:00:00,42.26,42.26,42.2,42.2,103041.0,29.8944,29.8944,29.852,29.852,103041.0
2019-02-21 12:10:00,42.19,42.22,42.17,42.18,93464.0,29.8449,29.8661,29.8308,29.8378,93464.0
2019-02-21 12:20:00,42.18,42.2,42.14,42.17,89321.0,29.8378,29.852,29.8095,29.8308,89321.0
2019-02-21 12:30:00,42.16,42.2,42.16,42.19,49040.0,29.8237,29.852,29.8237,29.8449,49040.0
2019-02-21 12:40:00,42.19,42.26,42.18,42.23,75996.0,29.8449,29.8944,29.8378,29.8732,75996.0
2019-02-21 12:50:00,42.22,42.27,42.22,42.25,79551.0,29.8661,29.9015,29.8661,29.8874,79551.0
2019-02-21 13:00:00,42.25,42.27,42.22,42.26,49588.0,29.8874,29.9015,29.8661,29.8944,49588.0
2019-02-21 13:10:00,42.26,42.27,42.23,42.24,36318.0,29.8944,29.9015,29.8732,29.8803,36318.0
2019-02-21 13:20:00,42.23,42.26,42.22,42.23,32976.0,29.8732,29.8944,29.8661,29.8732,32976.0
2019-02-21 13:30:00,42.23,42.25,42.21,42.24,48986.0,29.8732,29.8874,29.8591,29.8803,48986.0
2019-02-21 13:40:00,42.25,42.28,42.24,42.27,45119.0,29.8874,29.9086,29.8803,29.9015,45119.0
2019-02-21 13:50:00,42.26,42.27,42.25,42.26,45488.0,29.8944,29.9015,29.8874,29.8944,45488.0
2019-02-21 14:00:00,42.27,42.27,42.2,42.23,60202.0,29.9015,29.9015,29.852,29.8732,60202.0
2019-02-21 14:10:00,42.23,42.24,42.19,42.2,54096.0,29.8732,29.8803,29.8449,29.852,54096.0
2019-02-21 14:20:00,42.2,42.22,42.18,42.21,59182.0,29.852,29.8661,29.8378,29.8591,59182.0
2019-02-21 14:30:00,42.21,42.24,42.21,42.22,66438.0,29.8591,29.8803,29.8591,29.8661,66438.0
2019-02-21 14:40:00,42.21,42.25,42.16,42.19,71540.0,29.8591,29.8874,29.8237,29.8449,71540.0
2019-02-21 14:50:00,42.19,42.19,42.14,42.17,69341.0,29.8449,29.8449,29.8095,29.8308,69341.0
2019-02-21 15:00:00,42.18,42.22,42.16,42.22,60101.0,29.8378,29.8661,29.8237,29.8661,60101.0
2019-02-21 15:10:00,42.22,42.22,42.16,42.18,79696.0,29.8661,29.8661,29.8237,29.8378,79696.0
2019-02-21 15:20:00,42.17,42.21,42.17,42.19,110612.0,29.8308,29.8591,29.8308,29.8449,110612.0
2019-02-21 15:30:00,42.19,42.2,42.16,42.2,85360.0,29.8449,29.852,29.8237,29.852,85360.0
2019-02-21 15:40:00,42.2,42.23,42.18,42.23,111346.0,29.852,29.8732,29.8378,29.8732,111346.0
2019-02-21 15:50:00,42.23,42.29,42.22,42.28,209963.0,29.8732,29.9156,29.8661,29.9086,209963.0
2019-02-22 09:30:00,42.38,42.44,42.37,42.39,271111.0,29.9793,30.0218,29.9722,29.9864,271111.0
2019-02-22 09:40:00,42.39,42.41,42.33,42.37,109872.0,29.9864,30.0005,29.9439,29.9722,109872.0
2019-02-22 09:50:00,42.37,42.38,42.34,42.35,111299.0,29.9722,29.9793,29.951,29.9581,111299.0
2019-02-22 10:00:00,42.34,42.4,42.28,42.28,137978.0,29.951,29.9935,29.9086,29.9086,137978.0
2019-02-22 10:10:00,42.28,42.31,42.25,42.27,86407.0,29.9086,29.9298,29.8874,29.9015,86407.0
2019-02-22 10:20:00,42.28,42.31,42.23,42.25,133663.0,29.9086,29.9298,29.8732,29.8874,133663.0
2019-02-22 10:30:00,42.25,42.27,42.21,42.23,65444.0,29.8874,29.9015,29.8591,29.8732,65444.0
2019-02-22 10:40:00,42.23,42.31,42.23,42.3,106878.0,29.8732,29.9298,29.8732,29.9227,106878.0
2019-02-22 10:50:00,42.3,42.32,42.27,42.32,95997.0,29.9227,29.9369,29.9015,29.9369,95997.0
2019-02-22 11:00:00,42.32,42.4,42.31,42.38,99820.0,29.9369,29.9935,29.9298,29.9793,99820.0
2019-02-22 11:10:00,42.38,42.42,42.34,42.4,87414.0,29.9793,30.0076,29.951,29.9935,87414.0
2019-02-22 11:20:00,42.4,42.41,42.35,42.37,86884.0,29.9935,30.0005,29.9581,29.9722,86884.0
2019-02-22 11:30:00,42.37,42.4,42.33,42.37,189466.0,29.9722,29.9935,29.9439,29.9722,189466.0
2019-02-22 11:40:00,42.37,42.38,42.29,42.3,106396.0,29.9722,29.9793,29.9156,29.9227,106396.0
2019-02-22 11:50:00,42.29,42.31,42.26,42.27,90305.0,29.9156,29.9298,29.8944,29.9015,90305.0
2019-02-22 12:00:00,42.27,42.38,42.26,42.38,165214.0,29.9015,29.9793,29.8944,29.9793,165214.0
2019-02-22 12:10:00,42.37,42.4,42.37,42.4,49954.0,29.9722,29.9935,29.9722,29.9935,49954.0
2019-02-22 12:20:00,42.4,42.44,42.39,42.41,71862.0,29.9935,30.0218,29.9864,30.0005,71862.0
2019-02-22 12:30:00,42.4,42.44,42.36,42.41,39920.0,29.9935,30.0218,29.9652,30.0005,39920.0
2019-02-22 12:40:00,42.42,42.48,42.4,42.47,150289.0,30.0076,30.0501,29.9935,30.043,150289.0
2019-02-22 12:50:00,42.47,42.47,42.42,42.45,49986.0,30.043,30.043,30.0076,30.0288,49986.0
2019-02-22 13:00:00,42.46,42.47,42.44,42.46,29084.0,30.0359,30.043,30.0218,30.0359,29084.0
2019-02-22 13:10:00,42.45,42.46,42.43,42.46,72629.0,30.0288,30.0359,30.0147,30.0359,72629.0
2019-02-22 13:20:00,42.46,42.5,42.46,42.49,126428.0,30.0359,30.0642,30.0359,30.0571,126428.0
2019-02-22 13:30:00,42.49,42.5,42.48,42.49,66919.0,30.0571,30.0642,30.0501,30.0571,66919.0
2019-02-22 13:40:00,42.48,42.49,42.44,42.44,64953.0,30.0501,30.0571,30.0218,30.0218,64953.0
2019-02-22 13:50:00,42.44,42.46,42.42,42.45,65560.0,30.0218,30.0359,30.0076,30.0288,65560.0
2019-02-22 14:00:00,42.45,42.49,42.42,42.48,118787.0,30.0288,30.0571,30.0076,30.0501,118787.0
2019-02-22 14:10:00,42.49,42.54,42.46,42.5,205547.0,30.0571,30.0925,30.0359,30.0642,205547.0
2019-02-22 14:20:00,42.5,42.53,42.49,42.5,110498.0,30.0642,30.0854,30.0571,30.0642,110498.0
2019-02-22 14:30:00,42.5,42.52,42.45,42.48,197038.0,30.0642,30.0783,30.0288,30.0501,197038.0
2019-02-22 14:40:00,42.48,42.49,42.42,42.46,110298.0,30.0501,30.0571,30.0076,30.0359,110298.0
2019-02-22 14:50:00,42.45,42.47,42.44,42.46,79964.0,30.0288,30.043,30.0218,30.0359,79964.0
2019-02-22 15:00:00,42.46,42.5,42.45,42.48,133661.0,30.0359,30.0642,30.0288,30.0501,133661.0
2019-02-22 15:10:00,42.48,42.51,42.45,42.51,194997.0,30.0501,30.0713,30.0288,30.0713,194997.0
2019-02-22 15:20:00,42.51,42.54,42.51,42.52,193934.0,30.0713,30.0925,30.0713,30.0783,193934.0
2019-02-22 15:30:00,42.52,42.53,42.49,42.51,252597.0,30.0783,30.0854,30.0571,30.0713,252597.0
2019-02-22 15:40:00,42.51,42.52,42.49,42.49,117143.0,30.0713,30.0783,30.0571,30.0571,117143.0
2019-02-22 15:50:00,42.5,42.5,42.46,42.46,244952.0,30.0642,30.0642,30.0359,30.0359,244952.0
2019-02-25 09:30:00,42.56,42.68,42.56,42.65,550430.0,30.1066,30.1915,30.1066,30.1703,550430.0
2019-02-25 09:40:00,42.65,42.65,42.58,42.62,143802.0,30.1703,30.1703,30.1208,30.1491,143802.0
2019-02-25 09:50:00,42.63,42.65,42.55,42.57,218948.0,30.1562,30.1703,30.0996,30.1137,218948.0
2019-02-25 10:00:00,42.57,42.57,42.51,42.55,211054.0,30.1137,30.1137,30.0713,30.0996,211054.0
2019-02-25 10:10:00,42.55,42.57,42.52,42.55,147937.0,30.0996,30.1137,30.0783,30.0996,147937.0
2019-02-25 10:20:00,42.54,42.55,42.49,42.52,311774.0,30.0925,30.0996,30.0571,30.0783,311774.0
2019-02-25 10:30:00,42.52,42.58,42.51,42.57,199079.0,30.0783,30.1208,30.0713,30.1137,199079.0
2019-02-25 10:40:00,42.57,42.6,42.56,42.59,159583.0,30.1137,30.1349,30.1066,30.1279,159583.0
2019-02-25 10:50:00,42.58,42.64,42.57,42.61,216531.0,30.1208,30.1632,30.1137,30.142,216531.0
2019-02-25 11:00:00,42.61,42.62,42.46,42.46,200663.0,30.142,30.1491,30.0359,30.0359,200663.0
2019-02-25 11:10:00,42.47,42.48,42.4,42.42,161949.0,30.043,30.0501,29.9935,30.0076,161949.0
2019-02-25 11:20:00,42.43,42.46,42.41,42.41,236000.0,30.0147,30.0359,30.0005,30.0005,236000.0
2019-02-25 11:30:00,42.42,42.42,42.35,42.39,136129.0,30.0076,30.0076,29.9581,29.9864,136129.0
2019-02-25 11:40:00,42.38,42.4,42.35,42.38,100732.0,29.9793,29.9935,29.9581,29.9793,100732.0
2019-02-25 11:50:00,42.38,42.4,42.35,42.36,90009.0,29.9793,29.9935,29.9581,29.9652,90009.0
2019-02-25 12:00:00,42.36,42.4,42.35,42.4,87105.0,29.9652,29.9935,29.9581,29.9935,87105.0
2019-02-25 12:10:00,42.4,42.46,42.39,42.45,94570.0,29.9935,30.0359,29.9864,30.0288,94570.0
2019-02-25 12:20:00,42.45,42.46,42.4,42.41,74764.0,30.0288,30.0359,29.9935,30.0005,74764.0
2019-02-25 12:30:00,42.41,42.42,42.4,42.4,63213.0,30.0005,30.0076,29.9935,29.9935,63213.0
2019-02-25 12:40:00,42.41,42.46,42.4,42.44,96696.0,30.0005,30.0359,29.9935,30.0218,96696.0
2019-02-25 12:50:00,42.45,42.45,42.42,42.44,123956.0,30.0288,30.0288,30.0076,30.0218,123956.0
2019-02-25 13:00:00,42.45,42.48,42.43,42.47,91239.0,30.0288,30.0501,30.0147,30.043,91239.0
2019-02-25 13:10:00,42.47,42.48,42.46,42.48,48064.0,30.043,30.0501,30.0359,30.0501,48064.0
2019-02-25 13:20:00,42.48,42.5,42.45,42.48,96328.0,30.0501,30.0642,30.0288,30.0501,96328.0
2019-02-25 13:30:00,42.47,42.48,42.44,42.46,52794.0,30.043,30.0501,30.0218,30.0359,52794.0
2019-02-25 13:40:00,42.46,42.49,42.45,42.49,42433.0,30.0359,30.0571,30.0288,30.0571,42433.0
2019-02-25 13:50:00,42.49,42.51,42.48,42.5,72808.0,30.0571,30.0713,30.0501,30.0642,72808.0
2019-02-25 14:00:00,42.5,42.55,42.49,42.53,111126.0,30.0642,30.0996,30.0571,30.0854,111126.0
2019-02-25 14:10:00,42.52,42.54,42.5,42.52,46083.0,30.0783,30.0925,30.0642,30.0783,46083.0
2019-02-25 14:20:00,42.52,42.52,42.47,42.49,90972.0,30.0783,30.0783,30.043,30.0571,90972.0
2019-02-25 14:30:00,42.49,42.5,42.48,42.5,58415.0,30.0571,30.0642,30.0501,30.0642,58415.0
2019-02-25 14:40:00,42.5,42.5,42.49,42.5,36856.0,30.0642,30.0642,30.0571,30.0642,36856.0
2019-02-25 14:50:00,42.5,42.53,42.49,42.51,73590.0,30.0642,30.0854,30.0571,30.0713,73590.0
2019-02-25 15:00:00,42.51,42.52,42.5,42.5,113620.0,30.0713,30.0783,30.0642,30.0642,113620.0
2019-02-25 15:10:00,42.51,42.54,42.5,42.54,85259.0,30.0713,30.0925,30.0642,30.0925,85259.0
2019-02-25 15:20:00,42.54,42.54,42.44,42.45,105599.0,30.0925,30.0925,30.0218,30.0288,105599.0
2019-02-25 15:30:00,42.44,42.46,42.43,42.44,128759.0,30.0218,30.0359,30.0147,30.0218,128759.0
2019-02-25 15:40:00,42.45,42.48,42.44,42.46,88146.0,30.0288,30.0501,30.0218,30.0359,88146.0
2019-02-25 15:50:00,42.46,42.52,42.44,42.51,346826.0,30.0359,30.0783,30.0218,30.0713,346826.0
2019-02-26 09:30:00,42.34,42.44,42.34,42.43,259461.0,29.951,30.0218,29.951,30.0147,259461.0
2019-02-26 09:40:00,42.43,42.44,42.37,42.39,212726.0,30.0147,30.0218,29.9722,29.9864,212726.0
2019-02-26 09:50:00,42.38,42.44,42.36,42.43,195097.0,29.9793,30.0218,29.9652,30.0147,195097.0
2019-02-26 10:00:00,42.42,42.48,42.34,42.35,141616.0,30.0076,30.0501,29.951,29.9581,141616.0
2019-02-26 10:10:00,42.34,42.4,42.31,42.36,130179.0,29.951,29.9935,29.9298,29.9652,130179.0
2019-02-26 10:20:00,42.36,42.41,42.32,42.37,59507.0,29.9652,30.0005,29.9369,29.9722,59507.0
2019-02-26 10:30:00,42.37,42.42,42.37,42.39,76397.0,29.9722,30.0076,29.9722,29.9864,76397.0
2019-02-26 10:40:00,42.39,42.46,42.39,42.45,143543.0,29.9864,30.0359,29.9864,30.0288,143543.0
2019-02-26 10:50:00,42.44,42.51,42.44,42.48,115689.0,30.0218,30.0713,30.0218,30.0501,115689.0
2019-02-26 11:00:00,42.47,42.58,42.46,42.57,104715.0,30.043,30.1208,30.0359,30.1137,104715.0
2019-02-26 11:10:00,42.57,42.67,42.55,42.66,120155.0,30.1137,30.1845,30.0996,30.1774,120155.0
2019-02-26 11:20:00,42.65,42.69,42.64,42.65,176108.0,30.1703,30.1986,30.1632,30.1703,176108.0
2019-02-26 11:30:00,42.66,42.67,42.61,42.61,99060.0,30.1774,30.1845,30.142,30.142,99060.0
2019-02-26 11:40:00,42.61,42.65,42.6,42.63,51906.0,30.142,30.1703,30.1349,30.1562,51906.0
2019-02-26 11:50:00,42.63,42.63,42.55,42.55,81755.0,30.1562,30.1562,30.0996,30.0996,81755.0
2019-02-26 12:00:00,42.56,42.56,42.47,42.48,77705.0,30.1066,30.1066,30.043,30.0501,77705.0
2019-02-26 12:10:00,42.47,42.49,42.44,42.48,61109.0,30.043,30.0571,30.0218,30.0501,61109.0
2019-02-26 12:20:00,42.47,42.51,42.43,42.46,104024.0,30.043,30.0713,30.0147,30.0359,104024.0
2019-02-26 12:30:00,42.46,42.49,42.42,42.46,76794.0,30.0359,30.0571,30.0076,30.0359,76794.0
2019-02-26 12:40:00,42.46,42.51,42.45,42.5,72192.0,30.0359,30.0713,30.0288,30.0642,72192.0
2019-02-26 12:50:00,42.5,42.55,42.5,42.51,57244.0,30.0642,30.0996,30.0642,30.0713,57244.0
2019-02-26 13:00:00,42.52,42.53,42.5,42.52,22325.0,30.0783,30.0854,30.0642,30.0783,22325.0
2019-02-26 13:10:00,42.52,42.56,42.52,42.55,34897.0,30.0783,30.1066,30.0783,30.0996,34897.0
2019-02-26 13:20:00,42.55,42.56,42.52,42.52,34541.0,30.0996,30.1066,30.0783,30.0783,34541.0
2019-02-26 13:30:00,42.51,42.54,42.5,42.54,75513.0,30.0713,30.0925,30.0642,30.0925,75513.0
2019-02-26 13:40:00,42.53,42.54,42.5,42.53,167846.0,30.0854,30.0925,30.0642,30.0854,167846.0
2019-02-26 13:50:00,42.53,42.55,42.52,42.55,97087.0,30.0854,30.0996,30.0783,30.0996,97087.0
2019-02-26 14:00:00,42.54,42.57,42.51,42.52,78327.0,30.0925,30.1137,30.0713,30.0783,78327.0
2019-02-26 14:10:00,42.52,42.54,42.51,42.54,70650.0,30.0783,30.0925,30.0713,30.0925,70650.0
2019-02-26 14:20:00,42.54,42.55,42.52,42.52,44010.0,30.0925,30.0996,30.0783,30.0783,44010.0
2019-02-26 14:30:00,42.53,42.59,42.52,42.59,81027.0,30.0854,30.1279,30.0783,30.1279,81027.0
2019-02-26 14:40:00,42.59,42.62,42.57,42.57,106329.0,30.1279,30.1491,30.1137,30.1137,106329.0
2019-02-26 14:50:00,42.57,42.59,42.56,42.59,52091.0,30.1137,30.1279,30.1066,30.1279,52091.0
2019-02-26 15:00:00,42.59,42.62,42.58,42.61,82907.0,30.1279,30.1491,30.1208,30.142,82907.0
2019-02-26 15:10:00,42.61,42.62,42.59,42.6,119823.0,30.142,30.1491,30.1279,30.1349,119823.0
2019-02-26 15:20:00,42.61,42.61,42.57,42.58,143760.0,30.142,30.142,30.1137,30.1208,143760.0
2019-02-26 15:30:00,42.58,42.59,42.55,42.55,116965.0,30.1208,30.1279,30.0996,30.0996,116965.0
2019-02-26 15:40:00,42.55,42.56,42.51,42.52,164540.0,30.0996,30.1066,30.0713,30.0783,164540.0
2019-02-26 15:50:00,42.52,42.55,42.49,42.53,343762.0,30.0783,30.0996,30.0571,30.0854,343762.0
2019-02-27 09:30:00,42.77,42.79,42.72,42.73,462618.0,30.2552,30.2693,30.2198,30.2269,462618.0
2019-02-27 09:40:00,42.74,42.8,42.73,42.78,532413.0,30.234,30.2764,30.2269,30.2623,532413.0
2019-02-27 09:50:00,42.78,42.8,42.69,42.79,499335.0,30.2623,30.2764,30.1986,30.2693,499335.0
2019-02-27 10:00:00,42.78,42.83,42.77,42.79,342394.0,30.2623,30.2976,30.2552,30.2693,342394.0
2019-02-27 10:10:00,42.79,42.8,42.72,42.75,176557.0,30.2693,30.2764,30.2198,30.241,176557.0
2019-02-27 10:20:00,42.74,42.77,42.7,42.72,158050.0,30.234,30.2552,30.2057,30.2198,158050.0
2019-02-27 10:30:00,42.72,42.89,42.71,42.87,449207.0,30.2198,30.3401,30.2128,30.3259,449207.0
2019-02-27 10:40:00,42.88,42.98,42.87,42.97,630428.0,30.333,30.4038,30.3259,30.3967,630428.0
2019-02-27 10:50:00,42.96,43.01,42.94,42.96,480356.0,30.3896,30.425,30.3755,30.3896,480356.0
2019-02-27 11:00:00,42.96,43.02,42.96,42.98,229913.0,30.3896,30.432,30.3896,30.4038,229913.0
2019-02-27 11:10:00,42.99,42.99,42.92,42.92,140908.0,30.4108,30.4108,30.3613,30.3613,140908.0
2019-02-27 11:20:00,42.93,42.96,42.89,42.9,147343.0,30.3684,30.3896,30.3401,30.3472,147343.0
2019-02-27 11:30:00,42.9,42.94,42.85,42.92,159140.0,30.3472,30.3755,30.3118,30.3613,159140.0
2019-02-27 11:40:00,42.91,42.93,42.85,42.89,42190.0,30.3542,30.3684,30.3118,30.3401,42190.0
2019-02-27 11:50:00,42.9,42.92,42.88,42.9,34131.0,30.3472,30.3613,30.333,30.3472,34131.0
2019-02-27 12:00:00,42.89,42.9,42.84,42.85,38924.0,30.3401,30.3472,30.3047,30.3118,38924.0
2019-02-27 12:10:00,42.84,42.85,42.8,42.84,43180.0,30.3047,30.3118,30.2764,30.3047,43180.0
2019-02-27 12:20:00,42.84,42.84,42.81,42.84,26453.0,30.3047,30.3047,30.2835,30.3047,26453.0
2019-02-27 12:30:00,42.84,42.89,42.83,42.87,66738.0,30.3047,30.3401,30.2976,30.3259,66738.0
2019-02-27 12:40:00,42.87,42.88,42.83,42.84,71820.0,30.3259,30.333,30.2976,30.3047,71820.0
2019-02-27 12:50:00,42.84,42.86,42.83,42.84,47591.0,30.3047,30.3189,30.2976,30.3047,47591.0
2019-02-27 13:00:00,42.84,42.86,42.83,42.86,41017.0,30.3047,30.3189,30.2976,30.3189,41017.0
2019-02-27 13:10:00,42.86,42.89,42.85,42.89,28417.0,30.3189,30.3401,30.3118,30.3401,28417.0
2019-02-27 13:20:00,42.88,42.94,42.88,42.91,74473.0,30.333,30.3755,30.333,30.3542,74473.0
2019-02-27 13:30:00,42.91,42.92,42.9,42.92,70614.0,30.3542,30.3613,30.3472,30.3613,70614.0
2019-02-27 13:40:00,42.92,42.92,42.9,42.91,96482.0,30.3613,30.3613,30.3472,30.3542,96482.0
2019-02-27 13:50:00,42.9,42.91,42.88,42.89,49440.0,30.3472,30.3542,30.333,30.3401,49440.0
2019-02-27 14:00:00,42.89,42.92,42.88,42.91,116897.0,30.3401,30.3613,30.333,30.3542,116897.0
2019-02-27 14:10:00,42.9,42.93,42.9,42.93,84720.0,30.3472,30.3684,30.3472,30.3684,84720.0
2019-02-27 14:20:00,42.92,42.94,42.92,42.94,74912.0,30.3613,30.3755,30.3613,30.3755,74912.0
2019-02-27 14:30:00,42.93,42.97,42.93,42.97,141716.0,30.3684,30.3967,30.3684,30.3967,141716.0
2019-02-27 14:40:00,42.97,42.97,42.92,42.96,175292.0,30.3967,30.3967,30.3613,30.3896,175292.0
2019-02-27 14:50:00,42.96,42.96,42.94,42.95,94225.0,30.3896,30.3896,30.3755,30.3825,94225.0
2019-02-27 15:00:00,42.95,42.95,42.93,42.93,100292.0,30.3825,30.3825,30.3684,30.3684,100292.0
2019-02-27 15:10:00,42.93,42.94,42.92,42.93,116243.0,30.3684,30.3755,30.3613,30.3684,116243.0
2019-02-27 15:20:00,42.93,42.93,42.92,42.93,134309.0,30.3684,30.3684,30.3613,30.3684,134309.0
2019-02-27 15:30:00,42.92,42.93,42.89,42.91,329183.0,30.3613,30.3684,30.3401,30.3542,329183.0
2019-02-27 15:40:00,42.91,42.94,42.9,42.94,213909.0,30.3542,30.3755,30.3472,30.3755,213909.0
2019-02-27 15:50:00,42.94,42.94,42.84,42.85,441550.0,30.3755,30.3755,30.3047,30.3118,441550.0
2019-02-28 09:30:00,42.81,42.82,42.7,42.75,180499.0,30.2835,30.2906,30.2057,30.241,180499.0
2019-02-28 09:40:00,42.75,42.8,42.72,42.73,100391.0,30.241,30.2764,30.2198,30.2269,100391.0
2019-02-28 09:50:00,42.74,42.78,42.71,42.78,121007.0,30.234,30.2623,30.2128,30.2623,121007.0
2019-02-28 10:00:00,42.77,42.78,42.68,42.69,197237.0,30.2552,30.2623,30.1915,30.1986,197237.0
2019-02-28 10:10:00,42.7,42.76,42.67,42.75,174166.0,30.2057,30.2481,30.1845,30.241,174166.0
2019-02-28 10:20:00,42.75,42.75,42.64,42.7,113945.0,30.241,30.241,30.1632,30.2057,113945.0
2019-02-28 10:30:00,42.71,42.77,42.68,42.7,76926.0,30.2128,30.2552,30.1915,30.2057,76926.0
2019-02-28 10:40:00,42.7,42.74,42.65,42.66,118229.0,30.2057,30.234,30.1703,30.1774,118229.0
2019-02-28 10:50:00,42.66,42.67,42.6,42.62,263558.0,30.1774,30.1845,30.1349,30.1491,263558.0
2019-02-28 11:00:00,42.62,42.69,42.61,42.62,150263.0,30.1491,30.1986,30.142,30.1491,150263.0
2019-02-28 11:10:00,42.63,42.75,42.62,42.75,182872.0,30.1562,30.241,30.1491,30.241,182872.0
2019-02-28 11:20:00,42.75,42.85,42.74,42.81,195074.0,30.241,30.3118,30.234,30.2835,195074.0
2019-02-28 11:30:00,42.81,42.84,42.69,42.84,488254.0,30.2835,30.3047,30.1986,30.3047,488254.0
2019-02-28 11:40:00,42.84,42.84,42.74,42.76,58414.0,30.3047,30.3047,30.234,30.2481,58414.0
2019-02-28 11:50:00,42.75,42.75,42.71,42.71,64481.0,30.241,30.241,30.2128,30.2128,64481.0
2019-02-28 12:00:00,42.72,42.75,42.71,42.73,43688.0,30.2198,30.241,30.2128,30.2269,43688.0
2019-02-28 12:10:00,42.74,42.76,42.72,42.74,27829.0,30.234,30.2481,30.2198,30.234,27829.0
2019-02-28 12:20:00,42.74,42.77,42.74,42.75,33529.0,30.234,30.2552,30.234,30.241,33529.0
2019-02-28 12:30:00,42.75,42.75,42.7,42.71,47668.0,30.241,30.241,30.2057,30.2128,47668.0
2019-02-28 12:40:00,42.71,42.71,42.66,42.68,51627.0,30.2128,30.2128,30.1774,30.1915,51627.0
2019-02-28 12:50:00,42.68,42.73,42.67,42.72,38310.0,30.1915,30.2269,30.1845,30.2198,38310.0
2019-02-28 13:00:00,42.73,42.73,42.69,42.73,57018.0,30.2269,30.2269,30.1986,30.2269,57018.0
2019-02-28 13:10:00,42.72,42.73,42.7,42.71,31916.0,30.2198,30.2269,30.2057,30.2128,31916.0
2019-02-28 13:20:00,42.71,42.71,42.69,42.69,32073.0,30.2128,30.2128,30.1986,30.1986,32073.0
2019-02-28 13:30:00,42.69,42.72,42.68,42.7,74364.0,30.1986,30.2198,30.1915,30.2057,74364.0
2019-02-28 13:40:00,42.69,42.7,42.66,42.67,37030.0,30.1986,30.2057,30.1774,30.1845,37030.0
2019-02-28 13:50:00,42.68,42.7,42.66,42.66,65601.0,30.1915,30.2057,30.1774,30.1774,65601.0
2019-02-28 14:00:00,42.66,42.67,42.64,42.66,29316.0,30.1774,30.1845,30.1632,30.1774,29316.0
2019-02-28 14:10:00,42.66,42.68,42.64,42.68,61374.0,30.1774,30.1915,30.1632,30.1915,61374.0
2019-02-28 14:20:00,42.68,42.7,42.66,42.67,36118.0,30.1915,30.2057,30.1774,30.1845,36118.0
2019-02-28 14:30:00,42.67,42.69,42.65,42.66,55372.0,30.1845,30.1986,30.1703,30.1774,55372.0
2019-02-28 14:40:00,42.66,42.66,42.62,42.62,24049.0,30.1774,30.1774,30.1491,30.1491,24049.0
2019-02-28 14:50:00,42.62,42.68,42.62,42.68,41659.0,30.1491,30.1915,30.1491,30.1915,41659.0
2019-02-28 15:00:00,42.68,42.69,42.66,42.66,35301.0,30.1915,30.1986,30.1774,30.1774,35301.0
2019-02-28 15:10:00,42.67,42.67,42.62,42.64,48861.0,30.1845,30.1845,30.1491,30.1632,48861.0
2019-02-28 15:20:00,42.64,42.72,42.64,42.69,59544.0,30.1632,30.2198,30.1632,30.1986,59544.0
2019-02-28 15:30:00,42.7,42.74,42.67,42.7,101663.0,30.2057,30.234,30.1845,30.2057,101663.0
2019-02-28 15:40:00,42.71,42.72,42.65,42.68,116757.0,30.2128,30.2198,30.1703,30.1915,116757.0
2019-02-28 15:50:00,42.68,42.69,42.63,42.66,332115.0,30.1915,30.1986,30.1562,30.1774,332115.0
2019-03-01 09:30:00,42.64,42.72,42.64,42.72,259281.0,30.1632,30.2198,30.1632,30.2198,259281.0
2019-03-01 09:40:00,42.72,42.74,42.69,42.7,114158.0,30.2198,30.234,30.1986,30.2057,114158.0
2019-03-01 09:50:00,42.7,42.73,42.69,42.71,69830.0,30.2057,30.2269,30.1986,30.2128,69830.0
2019-03-01 10:00:00,42.7,42.75,42.68,42.74,90203.0,30.2057,30.241,30.1915,30.234,90203.0
2019-03-01 10:10:00,42.73,42.75,42.69,42.72,53410.0,30.2269,30.241,30.1986,30.2198,53410.0
2019-03-01 10:20:00,42.71,42.72,42.65,42.7,141384.0,30.2128,30.2198,30.1703,30.2057,141384.0
2019-03-01 10:30:00,42.7,42.7,42.62,42.65,221464.0,30.2057,30.2057,30.1491,30.1703,221464.0
2019-03-01 10:40:00,42.64,42.71,42.64,42.69,77897.0,30.1632,30.2128,30.1632,30.1986,77897.0
2019-03-01 10:50:00,42.69,42.7,42.66,42.67,62259.0,30.1986,30.2057,30.1774,30.1845,62259.0
2019-03-01 11:00:00,42.68,42.69,42.55,42.56,164528.0,30.1915,30.1986,30.0996,30.1066,164528.0
2019-03-01 11:10:00,42.55,42.56,42.5,42.52,270765.0,30.0996,30.1066,30.0642,30.0783,270765.0
2019-03-01 11:20:00,42.51,42.55,42.5,42.52,89484.0,30.0713,30.0996,30.0642,30.0783,89484.0
2019-03-01 11:30:00,42.52,42.56,42.45,42.55,184556.0,30.0783,30.1066,30.0288,30.0996,184556.0
2019-03-01 11:40:00,42.55,42.6,42.53,42.58,32476.0,30.0996,30.1349,30.0854,30.1208,32476.0
2019-03-01 11:50:00,42.58,42.58,42.47,42.48,85359.0,30.1208,30.1208,30.043,30.0501,85359.0
2019-03-01 12:00:00,42.49,42.52,42.47,42.48,72191.0,30.0571,30.0783,30.043,30.0501,72191.0
2019-03-01 12:10:00,42.48,42.51,42.47,42.5,68610.0,30.0501,30.0713,30.043,30.0642,68610.0
2019-03-01 12:20:00,42.5,42.51,42.47,42.49,37521.0,30.0642,30.0713,30.043,30.0571,37521.0
2019-03-01 12:30:00,42.48,42.5,42.46,42.49,38802.0,30.0501,30.0642,30.0359,30.0571,38802.0
2019-03-01 12:40:00,42.48,42.51,42.47,42.5,40111.0,30.0501,30.0713,30.043,30.0642,40111.0
2019-03-01 12:50:00,42.51,42.53,42.49,42.52,43286.0,30.0713,30.0854,30.0571,30.0783,43286.0
2019-03-01 13:00:00,42.53,42.53,42.49,42.51,38947.0,30.0854,30.0854,30.0571,30.0713,38947.0
2019-03-01 13:10:00,42.51,42.55,42.51,42.55,31318.0,30.0713,30.0996,30.0713,30.0996,31318.0
2019-03-01 13:20:00,42.55,42.78,42.5,42.58,408139.0,30.0996,30.2623,30.0642,30.1208,408139.0
2019-03-01 13:30:00,42.58,42.59,42.47,42.48,86092.0,30.1208,30.1279,30.043,30.0501,86092.0
2019-03-01 13:40:00,42.48,42.5,42.46,42.46,47453.0,30.0501,30.0642,30.0359,30.0359,47453.0
2019-03-01 13:50:00,42.46,42.48,42.44,42.45,70384.0,30.0359,30.0501,30.0218,30.0288,70384.0
2019-03-01 14:00:00,42.45,42.46,42.43,42.45,52052.0,30.0288,30.0359,30.0147,30.0288,52052.0
2019-03-01 14:10:00,42.45,42.47,42.43,42.46,54262.0,30.0288,30.043,30.0147,30.0359,54262.0
2019-03-01 14:20:00,42.45,42.49,42.45,42.47,66687.0,30.0288,30.0571,30.0288,30.043,66687.0
2019-03-01 14:30:00,42.47,42.48,42.42,42.43,137587.0,30.043,30.0501,30.0076,30.0147,137587.0
2019-03-01 14:40:00,42.43,42.46,42.42,42.42,39472.0,30.0147,30.0359,30.0076,30.0076,39472.0
2019-03-01 14:50:00,42.43,42.45,42.42,42.45,54374.0,30.0147,30.0288,30.0076,30.0288,54374.0
2019-03-01 15:00:00,42.45,42.45,42.41,42.41,55482.0,30.0288,30.0288,30.0005,30.0005,55482.0
2019-03-01 15:10:00,42.42,42.43,42.39,42.4,39826.0,30.0076,30.0147,29.9864,29.9935,39826.0
2019-03-01 15:20:00,42.4,42.44,42.39,42.43,67441.0,29.9935,30.0218,29.9864,30.0147,67441.0
2019-03-01 15:30:00,42.43,42.49,42.4,42.48,128530.0,30.0147,30.0571,29.9935,30.0501,128530.0
2019-03-01 15:40:00,42.48,42.51,42.46,42.49,109932.0,30.0501,30.0713,30.0359,30.0571,109932.0
2019-03-01 15:50:00,42.48,42.59,42.48,42.59,459384.0,30.0501,30.1279,30.0501,30.1279,459384.0
2019-03-04 09:30:00,42.62,42.74,42.6,42.69,274470.0,30.1491,30.234,30.1349,30.1986,274470.0
2019-03-04 09:40:00,42.68,42.75,42.67,42.69,185134.0,30.1915,30.241,30.1845,30.1986,185134.0
2019-03-04 09:50:00,42.69,42.73,42.66,42.71,121695.0,30.1986,30.2269,30.1774,30.2128,121695.0
2019-03-04 10:00:00,42.7,42.72,42.65,42.66,117699.0,30.2057,30.2198,30.1703,30.1774,117699.0
2019-03-04 10:10:00,42.67,42.7,42.64,42.69,199242.0,30.1845,30.2057,30.1632,30.1986,199242.0
2019-03-04 10:20:00,42.69,42.72,42.65,42.72,146136.0,30.1986,30.2198,30.1703,30.2198,146136.0
2019-03-04 10:30:00,42.73,42.74,42.68,42.71,59529.0,30.2269,30.234,30.1915,30.2128,59529.0
2019-03-04 10:40:00,42.71,42.71,42.64,42.68,84855.0,30.2128,30.2128,30.1632,30.1915,84855.0
2019-03-04 10:50:00,42.67,42.67,42.56,42.6,129985.0,30.1845,30.1845,30.1066,30.1349,129985.0
2019-03-04 11:00:00,42.6,42.62,42.55,42.55,89348.0,30.1349,30.1491,30.0996,30.0996,89348.0
2019-03-04 11:10:00,42.55,42.61,42.54,42.6,63806.0,30.0996,30.142,30.0925,30.1349,63806.0
2019-03-04 11:20:00,42.6,42.62,42.55,42.58,137127.0,30.1349,30.1491,30.0996,30.1208,137127.0
2019-03-04 11:30:00,42.58,42.61,42.53,42.56,192356.0,30.1208,30.142,30.0854,30.1066,192356.0
2019-03-04 11:40:00,42.56,42.57,42.46,42.51,128629.0,30.1066,30.1137,30.0359,30.0713,128629.0
2019-03-04 11:50:00,42.51,42.54,42.43,42.46,82262.0,30.0713,30.0925,30.0147,30.0359,82262.0
2019-03-04 12:00:00,42.45,42.51,42.43,42.46,59269.0,30.0288,30.0713,30.0147,30.0359,59269.0
2019-03-04 12:10:00,42.47,42.48,42.39,42.4,87424.0,30.043,30.0501,29.9864,29.9935,87424.0
2019-03-04 12:20:00,42.4,42.46,42.39,42.46,63496.0,29.9935,30.0359,29.9864,30.0359,63496.0
2019-03-04 12:30:00,42.46,42.46,42.4,42.41,58419.0,30.0359,30.0359,29.9935,30.0005,58419.0
2019-03-04 12:40:00,42.4,42.42,42.34,42.37,55001.0,29.9935,30.0076,29.951,29.9722,55001.0
2019-03-04 12:50:00,42.36,42.39,42.32,42.36,49952.0,29.9652,29.9864,29.9369,29.9652,49952.0
2019-03-04 13:00:00,42.35,42.37,42.31,42.32,51798.0,29.9581,29.9722,29.9298,29.9369,51798.0
2019-03-04 13:10:00,42.32,42.38,42.31,42.37,61593.0,29.9369,29.9793,29.9298,29.9722,61593.0
2019-03-04 13:20:00,42.37,42.46,42.36,42.44,56610.0,29.9722,30.0359,29.9652,30.0218,56610.0
2019-03-04 13:30:00,42.44,42.45,42.4,42.41,58166.0,30.0218,30.0288,29.9935,30.0005,58166.0
2019-03-04 13:40:00,42.41,42.44,42.4,42.44,37626.0,30.0005,30.0218,29.9935,30.0218,37626.0
2019-03-04 13:50:00,42.44,42.5,42.44,42.49,70401.0,30.0218,30.0642,30.0218,30.0571,70401.0
2019-03-04 14:00:00,42.48,42.51,42.46,42.47,89037.0,30.0501,30.0713,30.0359,30.043,89037.0
2019-03-04 14:10:00,42.46,42.51,42.46,42.51,47165.0,30.0359,30.0713,30.0359,30.0713,47165.0
2019-03-04 14:20:00,42.51,42.55,42.49,42.53,50535.0,30.0713,30.0996,30.0571,30.0854,50535.0
2019-03-04 14:30:00,42.52,42.53,42.47,42.47,61961.0,30.0783,30.0854,30.043,30.043,61961.0
2019-03-04 14:40:00,42.47,42.5,42.43,42.44,49913.0,30.043,30.0642,30.0147,30.0218,49913.0
2019-03-04 14:50:00,42.44,42.51,42.43,42.45,57837.0,30.0218,30.0713,30.0147,30.0288,57837.0
2019-03-04 15:00:00,42.45,42.46,42.4,42.42,55829.0,30.0288,30.0359,29.9935,30.0076,55829.0
2019-03-04 15:10:00,42.41,42.46,42.4,42.46,62651.0,30.0005,30.0359,29.9935,30.0359,62651.0
2019-03-04 15:20:00,42.45,42.49,42.43,42.48,76657.0,30.0288,30.0571,30.0147,30.0501,76657.0
2019-03-04 15:30:00,42.48,42.59,42.48,42.55,97239.0,30.0501,30.1279,30.0501,30.0996,97239.0
2019-03-04 15:40:00,42.55,42.59,42.54,42.54,120120.0,30.0996,30.1279,30.0925,30.0925,120120.0
2019-03-04 15:50:00,42.55,42.64,42.53,42.64,247751.0,30.0996,30.1632,30.0854,30.1632,247751.0
2019-03-05 09:30:00,42.62,42.71,42.58,42.68,205097.0,30.1491,30.2128,30.1208,30.1915,205097.0
2019-03-05 09:40:00,42.69,42.71,42.61,42.66,301383.0,30.1986,30.2128,30.142,30.1774,301383.0
2019-03-05 09:50:00,42.67,42.74,42.67,42.69,153443.0,30.1845,30.234,30.1845,30.1986,153443.0
2019-03-05 10:00:00,42.69,42.73,42.68,42.71,97965.0,30.1986,30.2269,30.1915,30.2128,97965.0
2019-03-05 10:10:00,42.71,42.73,42.64,42.66,79735.0,30.2128,30.2269,30.1632,30.1774,79735.0
2019-03-05 10:20:00,42.66,42.68,42.62,42.65,101972.0,30.1774,30.1915,30.1491,30.1703,101972.0
2019-03-05 10:30:00,42.65,42.68,42.62,42.65,76466.0,30.1703,30.1915,30.1491,30.1703,76466.0
2019-03-05 10:40:00,42.65,42.66,42.62,42.64,68207.0,30.1703,30.1774,30.1491,30.1632,68207.0
2019-03-05 10:50:00,42.64,42.68,42.62,42.66,126131.0,30.1632,30.1915,30.1491,30.1774,126131.0
2019-03-05 11:00:00,42.67,42.69,42.6,42.68,96381.0,30.1845,30.1986,30.1349,30.1915,96381.0
2019-03-05 11:10:00,42.68,42.71,42.66,42.69,258143.0,30.1915,30.2128,30.1774,30.1986,258143.0
2019-03-05 11:20:00,42.68,42.71,42.64,42.64,78441.0,30.1915,30.2128,30.1632,30.1632,78441.0
2019-03-05 11:30:00,42.64,42.66,42.6,42.65,114512.0,30.1632,30.1774,30.1349,30.1703,114512.0
2019-03-05 11:40:00,42.65,42.67,42.63,42.65,27777.0,30.1703,30.1845,30.1562,30.1703,27777.0
2019-03-05 11:50:00,42.63,42.64,42.58,42.62,49127.0,30.1562,30.1632,30.1208,30.1491,49127.0
2019-03-05 12:00:00,42.61,42.62,42.59,42.61,53960.0,30.142,30.1491,30.1279,30.142,53960.0
2019-03-05 12:10:00,42.61,42.64,42.61,42.64,24092.0,30.142,30.1632,30.142,30.1632,24092.0
2019-03-05 12:20:00,42.64,42.68,42.64,42.66,57361.0,30.1632,30.1915,30.1632,30.1774,57361.0
2019-03-05 12:30:00,42.66,42.67,42.64,42.66,32805.0,30.1774,30.1845,30.1632,30.1774,32805.0
2019-03-05 12:40:00,42.66,42.67,42.65,42.66,38639.0,30.1774,30.1845,30.1703,30.1774,38639.0
2019-03-05 12:50:00,42.65,42.71,42.65,42.71,22698.0,30.1703,30.2128,30.1703,30.2128,22698.0
2019-03-05 13:00:00,42.71,42.74,42.69,42.73,36848.0,30.2128,30.234,30.1986,30.2269,36848.0
2019-03-05 13:10:00,42.73,42.75,42.71,42.72,52590.0,30.2269,30.241,30.2128,30.2198,52590.0
2019-03-05 13:20:00,42.72,42.73,42.66,42.67,44367.0,30.2198,30.2269,30.1774,30.1845,44367.0
2019-03-05 13:30:00,42.67,42.7,42.66,42.7,44304.0,30.1845,30.2057,30.1774,30.2057,44304.0
2019-03-05 13:40:00,42.69,42.7,42.67,42.69,34876.0,30.1986,30.2057,30.1845,30.1986,34876.0
2019-03-05 13:50:00,42.7,42.7,42.67,42.69,54477.0,30.2057,30.2057,30.1845,30.1986,54477.0
2019-03-05 14:00:00,42.69,42.75,42.69,42.74,114388.0,30.1986,30.241,30.1986,30.234,114388.0
2019-03-05 14:10:00,42.74,42.76,42.71,42.73,44146.0,30.234,30.2481,30.2128,30.2269,44146.0
2019-03-05 14:20:00,42.73,42.74,42.68,42.68,44629.0,30.2269,30.234,30.1915,30.1915,44629.0
2019-03-05 14:30:00,42.69,42.72,42.68,42.7,68773.0,30.1986,30.2198,30.1915,30.2057,68773.0
2019-03-05 14:40:00,42.69,42.71,42.68,42.69,18029.0,30.1986,30.2128,30.1915,30.1986,18029.0
2019-03-05 14:50:00,42.69,42.71,42.65,42.69,30283.0,30.1986,30.2128,30.1703,30.1986,30283.0
2019-03-05 15:00:00,42.69,42.73,42.68,42.71,28465.0,30.1986,30.2269,30.1915,30.2128,28465.0
2019-03-05 15:10:00,42.7,42.72,42.67,42.72,26974.0,30.2057,30.2198,30.1845,30.2198,26974.0
2019-03-05 15:20:00,42.72,42.73,42.68,42.71,37213.0,30.2198,30.2269,30.1915,30.2128,37213.0
2019-03-05 15:30:00,42.71,42.71,42.67,42.67,68065.0,30.2128,30.2128,30.1845,30.1845,68065.0
2019-03-05 15:40:00,42.67,42.75,42.67,42.72,70463.0,30.1845,30.241,30.1845,30.2198,70463.0
2019-03-05 15:50:00,42.72,42.75,42.7,42.74,177514.0,30.2198,30.241,30.2057,30.234,177514.0
2019-03-06 09:30:00,42.74,42.79,42.7,42.77,358091.0,30.234,30.2693,30.2057,30.2552,358091.0
2019-03-06 09:40:00,42.76,42.77,42.62,42.62,257432.0,30.2481,30.2552,30.1491,30.1491,257432.0
2019-03-06 09:50:00,42.63,42.7,42.62,42.69,126643.0,30.1562,30.2057,30.1491,30.1986,126643.0
2019-03-06 10:00:00,42.69,42.72,42.62,42.72,117818.0,30.1986,30.2198,30.1491,30.2198,117818.0
2019-03-06 10:10:00,42.73,42.73,42.66,42.69,77300.0,30.2269,30.2269,30.1774,30.1986,77300.0
2019-03-06 10:20:00,42.68,42.72,42.66,42.66,160027.0,30.1915,30.2198,30.1774,30.1774,160027.0
2019-03-06 10:30:00,42.66,42.73,42.64,42.67,155220.0,30.1774,30.2269,30.1632,30.1845,155220.0
2019-03-06 10:40:00,42.67,42.72,42.65,42.69,110362.0,30.1845,30.2198,30.1703,30.1986,110362.0
2019-03-06 10:50:00,42.68,42.69,42.64,42.64,34546.0,30.1915,30.1986,30.1632,30.1632,34546.0
2019-03-06 11:00:00,42.64,42.72,42.63,42.7,55256.0,30.1632,30.2198,30.1562,30.2057,55256.0
2019-03-06 11:10:00,42.71,42.71,42.68,42.68,64605.0,30.2128,30.2128,30.1915,30.1915,64605.0
2019-03-06 11:20:00,42.68,42.69,42.65,42.66,51134.0,30.1915,30.1986,30.1703,30.1774,51134.0
2019-03-06 11:30:00,42.66,42.68,42.64,42.65,56683.0,30.1774,30.1915,30.1632,30.1703,56683.0
2019-03-06 11:40:00,42.65,42.67,42.61,42.62,68723.0,30.1703,30.1845,30.142,30.1491,68723.0
2019-03-06 11:50:00,42.62,42.63,42.58,42.6,136877.0,30.1491,30.1562,30.1208,30.1349,136877.0
2019-03-06 12:00:00,42.59,42.67,42.59,42.67,57087.0,30.1279,30.1845,30.1279,30.1845,57087.0
2019-03-06 12:10:00,42.66,42.68,42.62,42.63,48657.0,30.1774,30.1915,30.1491,30.1562,48657.0
2019-03-06 12:20:00,42.63,42.64,42.57,42.58,68844.0,30.1562,30.1632,30.1137,30.1208,68844.0
2019-03-06 12:30:00,42.59,42.63,42.59,42.59,41214.0,30.1279,30.1562,30.1279,30.1279,41214.0
2019-03-06 12:40:00,42.59,42.62,42.55,42.59,42737.0,30.1279,30.1491,30.0996,30.1279,42737.0
2019-03-06 12:50:00,42.59,42.61,42.55,42.57,47173.0,30.1279,30.142,30.0996,30.1137,47173.0
2019-03-06 13:00:00,42.57,42.59,42.53,42.54,77439.0,30.1137,30.1279,30.0854,30.0925,77439.0
2019-03-06 13:10:00,42.55,42.59,42.53,42.59,47723.0,30.0996,30.1279,30.0854,30.1279,47723.0
2019-03-06 13:20:00,42.59,42.6,42.55,42.59,41569.0,30.1279,30.1349,30.0996,30.1279,41569.0
2019-03-06 13:30:00,42.59,42.62,42.58,42.62,52026.0,30.1279,30.1491,30.1208,30.1491,52026.0
2019-03-06 13:40:00,42.62,42.62,42.59,42.61,41548.0,30.1491,30.1491,30.1279,30.142,41548.0
2019-03-06 13:50:00,42.6,42.65,42.59,42.6,58321.0,30.1349,30.1703,30.1279,30.1349,58321.0
2019-03-06 14:00:00,42.61,42.64,42.6,42.63,40871.0,30.142,30.1632,30.1349,30.1562,40871.0
2019-03-06 14:10:00,42.63,42.67,42.62,42.64,68680.0,30.1562,30.1845,30.1491,30.1632,68680.0
2019-03-06 14:20:00,42.64,42.68,42.64,42.65,25148.0,30.1632,30.1915,30.1632,30.1703,25148.0
2019-03-06 14:30:00,42.66,42.67,42.6,42.62,39419.0,30.1774,30.1845,30.1349,30.1491,39419.0
2019-03-06 14:40:00,42.62,42.63,42.56,42.58,66952.0,30.1491,30.1562,30.1066,30.1208,66952.0
2019-03-06 14:50:00,42.57,42.6,42.55,42.56,42118.0,30.1137,30.1349,30.0996,30.1066,42118.0
2019-03-06 15:00:00,42.56,42.58,42.55,42.57,36851.0,30.1066,30.1208,30.0996,30.1137,36851.0
2019-03-06 15:10:00,42.56,42.62,42.55,42.62,62630.0,30.1066,30.1491,30.0996,30.1491,62630.0
2019-03-06 15:20:00,42.62,42.66,42.59,42.66,58584.0,30.1491,30.1774,30.1279,30.1774,58584.0
2019-03-06 15:30:00,42.66,42.68,42.63,42.65,67658.0,30.1774,30.1915,30.1562,30.1703,67658.0
2019-03-06 15:40:00,42.66,42.69,42.63,42.66,75528.0,30.1774,30.1986,30.1562,30.1774,75528.0
2019-03-06 15:50:00,42.66,42.7,42.63,42.7,234612.0,30.1774,30.2057,30.1562,30.2057,234612.0
2019-03-07 09:30:00,42.75,42.78,42.64,42.66,188009.0,30.241,30.2623,30.1632,30.1774,188009.0
2019-03-07 09:40:00,42.66,42.68,42.57,42.58,146174.0,30.1774,30.1915,30.1137,30.1208,146174.0
2019-03-07 09:50:00,42.57,42.58,42.51,42.58,170390.0,30.1137,30.1208,30.0713,30.1208,170390.0
2019-03-07 10:00:00,42.59,42.6,42.53,42.58,113733.0,30.1279,30.1349,30.0854,30.1208,113733.0
2019-03-07 10:10:00,42.57,42.59,42.5,42.51,124530.0,30.1137,30.1279,30.0642,30.0713,124530.0
2019-03-07 10:20:00,42.5,42.62,42.49,42.62,117359.0,30.0642,30.1491,30.0571,30.1491,117359.0
2019-03-07 10:30:00,42.62,42.67,42.59,42.63,113312.0,30.1491,30.1845,30.1279,30.1562,113312.0
2019-03-07 10:40:00,42.64,42.72,42.61,42.71,196876.0,30.1632,30.2198,30.142,30.2128,196876.0
2019-03-07 10:50:00,42.71,42.72,42.63,42.63,87089.0,30.2128,30.2198,30.1562,30.1562,87089.0
2019-03-07 11:00:00,42.63,42.69,42.6,42.63,94794.0,30.1562,30.1986,30.1349,30.1562,94794.0
2019-03-07 11:10:00,42.63,42.67,42.6,42.62,80503.0,30.1562,30.1845,30.1349,30.1491,80503.0
2019-03-07 11:20:00,42.61,42.64,42.57,42.59,97066.0,30.142,30.1632,30.1137,30.1279,97066.0
2019-03-07 11:30:00,42.6,42.71,42.58,42.69,102713.0,30.1349,30.2128,30.1208,30.1986,102713.0
2019-03-07 11:40:00,42.69,42.7,42.65,42.67,61415.0,30.1986,30.2057,30.1703,30.1845,61415.0
2019-03-07 11:50:00,42.66,42.7,42.63,42.7,83003.0,30.1774,30.2057,30.1562,30.2057,83003.0
2019-03-07 12:00:00,42.69,42.7,42.63,42.66,90598.0,30.1986,30.2057,30.1562,30.1774,90598.0
2019-03-07 12:10:00,42.66,42.69,42.65,42.65,52100.0,30.1774,30.1986,30.1703,30.1703,52100.0
2019-03-07 12:20:00,42.66,42.72,42.64,42.69,66644.0,30.1774,30.2198,30.1632,30.1986,66644.0
2019-03-07 12:30:00,42.69,42.73,42.64,42.71,94239.0,30.1986,30.2269,30.1632,30.2128,94239.0
2019-03-07 12:40:00,42.72,42.73,42.69,42.7,22685.0,30.2198,30.2269,30.1986,30.2057,22685.0
2019-03-07 12:50:00,42.71,42.75,42.7,42.74,52005.0,30.2128,30.241,30.2057,30.234,52005.0
2019-03-07 13:00:00,42.74,42.74,42.69,42.7,56364.0,30.234,30.234,30.1986,30.2057,56364.0
2019-03-07 13:10:00,42.71,42.76,42.71,42.71,54692.0,30.2128,30.2481,30.2128,30.2128,54692.0
2019-03-07 13:20:00,42.71,42.75,42.7,42.75,42123.0,30.2128,30.241,30.2057,30.241,42123.0
2019-03-07 13:30:00,42.75,42.75,42.68,42.7,39619.0,30.241,30.241,30.1915,30.2057,39619.0
2019-03-07 13:40:00,42.71,42.74,42.7,42.73,21500.0,30.2128,30.234,30.2057,30.2269,21500.0
2019-03-07 13:50:00,42.73,42.75,42.65,42.66,77779.0,30.2269,30.241,30.1703,30.1774,77779.0
2019-03-07 14:00:00,42.66,42.69,42.61,42.64,56239.0,30.1774,30.1986,30.142,30.1632,56239.0
2019-03-07 14:10:00,42.64,42.69,42.63,42.68,48444.0,30.1632,30.1986,30.1562,30.1915,48444.0
2019-03-07 14:20:00,42.68,42.7,42.64,42.68,43954.0,30.1915,30.2057,30.1632,30.1915,43954.0
2019-03-07 14:30:00,42.68,42.7,42.66,42.67,43259.0,30.1915,30.2057,30.1774,30.1845,43259.0
2019-03-07 14:40:00,42.68,42.69,42.65,42.67,59813.0,30.1915,30.1986,30.1703,30.1845,59813.0
2019-03-07 14:50:00,42.66,42.67,42.64,42.65,57962.0,30.1774,30.1845,30.1632,30.1703,57962.0
2019-03-07 15:00:00,42.65,42.67,42.61,42.66,62970.0,30.1703,30.1845,30.142,30.1774,62970.0
2019-03-07 15:10:00,42.65,42.66,42.62,42.66,44388.0,30.1703,30.1774,30.1491,30.1774,44388.0
2019-03-07 15:20:00,42.66,42.68,42.61,42.61,56811.0,30.1774,30.1915,30.142,30.142,56811.0
2019-03-07 15:30:00,42.61,42.67,42.6,42.66,50696.0,30.142,30.1845,30.1349,30.1774,50696.0
2019-03-07 15:40:00,42.66,42.68,42.63,42.63,72658.0,30.1774,30.1915,30.1562,30.1562,72658.0
2019-03-07 15:50:00,42.63,42.65,42.58,42.62,256660.0,30.1562,30.1703,30.1208,30.1491,256660.0
2019-03-08 09:30:00,42.04,42.07,41.84,41.9,681364.0,29.7388,29.76,29.5973,29.6398,681364.0
2019-03-08 09:40:00,41.9,41.94,41.85,41.94,167929.0,29.6398,29.6681,29.6044,29.6681,167929.0
2019-03-08 09:50:00,41.94,42.0,41.92,41.96,147162.0,29.6681,29.7105,29.6539,29.6822,147162.0
2019-03-08 10:00:00,41.96,42.02,41.93,42.01,160566.0,29.6822,29.7247,29.661,29.7176,160566.0
2019-03-08 10:10:00,42.01,42.02,41.95,41.97,127320.0,29.7176,29.7247,29.6751,29.6893,127320.0
2019-03-08 10:20:00,41.96,42.03,41.96,42.0,142755.0,29.6822,29.7317,29.6822,29.7105,142755.0
2019-03-08 10:30:00,42.02,42.03,41.94,41.95,203712.0,29.7247,29.7317,29.6681,29.6751,203712.0
2019-03-08 10:40:00,41.96,42.12,41.93,42.11,127361.0,29.6822,29.7954,29.661,29.7883,127361.0
2019-03-08 10:50:00,42.12,42.12,41.95,41.96,113624.0,29.7954,29.7954,29.6751,29.6822,113624.0
2019-03-08 11:00:00,41.96,41.98,41.92,41.93,119846.0,29.6822,29.6964,29.6539,29.661,119846.0
2019-03-08 11:10:00,41.93,42.02,41.92,41.97,76633.0,29.661,29.7247,29.6539,29.6893,76633.0
2019-03-08 11:20:00,41.98,42.05,41.96,42.04,82522.0,29.6964,29.7459,29.6822,29.7388,82522.0
2019-03-08 11:30:00,42.05,42.05,41.97,41.97,161419.0,29.7459,29.7459,29.6893,29.6893,161419.0
2019-03-08 11:40:00,41.96,42.02,41.95,41.99,53473.0,29.6822,29.7247,29.6751,29.7034,53473.0
2019-03-08 11:50:00,41.99,41.99,41.9,41.91,97060.0,29.7034,29.7034,29.6398,29.6468,97060.0
2019-03-08 12:00:00,41.91,41.94,41.9,41.92,40570.0,29.6468,29.6681,29.6398,29.6539,40570.0
2019-03-08 12:10:00,41.91,41.99,41.91,41.97,48678.0,29.6468,29.7034,29.6468,29.6893,48678.0
2019-03-08 12:20:00,41.97,42.04,41.96,42.03,96651.0,29.6893,29.7388,29.6822,29.7317,96651.0
2019-03-08 12:30:00,42.03,42.04,42.01,42.02,34321.0,29.7317,29.7388,29.7176,29.7247,34321.0
2019-03-08 12:40:00,42.02,42.04,42.0,42.01,24340.0,29.7247,29.7388,29.7105,29.7176,24340.0
2019-03-08 12:50:00,42.01,42.03,41.99,42.02,39552.0,29.7176,29.7317,29.7034,29.7247,39552.0
2019-03-08 13:00:00,42.02,42.05,42.01,42.04,39782.0,29.7247,29.7459,29.7176,29.7388,39782.0
2019-03-08 13:10:00,42.04,42.07,42.03,42.06,80340.0,29.7388,29.76,29.7317,29.7529,80340.0
2019-03-08 13:20:00,42.05,42.06,42.02,42.05,73958.0,29.7459,29.7529,29.7247,29.7459,73958.0
2019-03-08 13:30:00,42.05,42.05,42.0,42.02,43956.0,29.7459,29.7459,29.7105,29.7247,43956.0
2019-03-08 13:40:00,42.03,42.06,42.03,42.04,63593.0,29.7317,29.7529,29.7317,29.7388,63593.0
2019-03-08 13:50:00,42.05,42.08,42.03,42.08,76590.0,29.7459,29.7671,29.7317,29.7671,76590.0
2019-03-08 14:00:00,42.08,42.09,42.06,42.06,35508.0,29.7671,29.7742,29.7529,29.7529,35508.0
2019-03-08 14:10:00,42.07,42.1,42.06,42.08,46134.0,29.76,29.7812,29.7529,29.7671,46134.0
2019-03-08 14:20:00,42.09,42.15,42.08,42.15,91397.0,29.7742,29.8166,29.7671,29.8166,91397.0
2019-03-08 14:30:00,42.15,42.2,42.14,42.19,47924.0,29.8166,29.852,29.8095,29.8449,47924.0
2019-03-08 14:40:00,42.2,42.22,42.18,42.19,43286.0,29.852,29.8661,29.8378,29.8449,43286.0
2019-03-08 14:50:00,42.19,42.25,42.19,42.21,65665.0,29.8449,29.8874,29.8449,29.8591,65665.0
2019-03-08 15:00:00,42.21,42.24,42.18,42.21,62134.0,29.8591,29.8803,29.8378,29.8591,62134.0
2019-03-08 15:10:00,42.21,42.21,42.14,42.15,48044.0,29.8591,29.8591,29.8095,29.8166,48044.0
2019-03-08 15:20:00,42.15,42.18,42.14,42.17,49266.0,29.8166,29.8378,29.8095,29.8308,49266.0
2019-03-08 15:30:00,42.16,42.19,42.14,42.17,56476.0,29.8237,29.8449,29.8095,29.8308,56476.0
2019-03-08 15:40:00,42.18,42.25,42.17,42.22,116215.0,29.8378,29.8874,29.8308,29.8661,116215.0
2019-03-08 15:50:00,42.23,42.28,42.22,42.25,212651.0,29.8732,29.9086,29.8661,29.8874,212651.0
2019-03-11 09:30:00,42.18,42.33,42.18,42.31,307243.0,29.8378,29.9439,29.8378,29.9298,307243.0
2019-03-11 09:40:00,42.31,42.38,42.27,42.28,243609.0,29.9298,29.9793,29.9015,29.9086,243609.0
2019-03-11 09:50:00,42.29,42.32,42.25,42.26,119806.0,29.9156,29.9369,29.8874,29.8944,119806.0
2019-03-11 10:00:00,42.26,42.32,42.25,42.27,201948.0,29.8944,29.9369,29.8874,29.9015,201948.0
2019-03-11 10:10:00,42.28,42.34,42.25,42.34,154545.0,29.9086,29.951,29.8874,29.951,154545.0
2019-03-11 10:20:00,42.33,42.34,42.3,42.33,155012.0,29.9439,29.951,29.9227,29.9439,155012.0
2019-03-11 10:30:00,42.33,42.33,42.22,42.25,361306.0,29.9439,29.9439,29.8661,29.8874,361306.0
2019-03-11 10:40:00,42.24,42.26,42.22,42.25,188688.0,29.8803,29.8944,29.8661,29.8874,188688.0
2019-03-11 10:50:00,42.25,42.26,42.22,42.25,248098.0,29.8874,29.8944,29.8661,29.8874,248098.0
2019-03-11 11:00:00,42.25,42.27,42.22,42.26,222991.0,29.8874,29.9015,29.8661,29.8944,222991.0
2019-03-11 11:10:00,42.26,42.32,42.25,42.3,97850.0,29.8944,29.9369,29.8874,29.9227,97850.0
2019-03-11 11:20:00,42.3,42.31,42.27,42.3,87009.0,29.9227,29.9298,29.9015,29.9227,87009.0
2019-03-11 11:30:00,42.31,42.34,42.29,42.32,73996.0,29.9298,29.951,29.9156,29.9369,73996.0
2019-03-11 11:40:00,42.32,42.34,42.3,42.31,50340.0,29.9369,29.951,29.9227,29.9298,50340.0
2019-03-11 11:50:00,42.31,42.37,42.31,42.36,83199.0,29.9298,29.9722,29.9298,29.9652,83199.0
2019-03-11 12:00:00,42.35,42.39,42.33,42.34,85180.0,29.9581,29.9864,29.9439,29.951,85180.0
2019-03-11 12:10:00,42.33,42.34,42.29,42.32,100302.0,29.9439,29.951,29.9156,29.9369,100302.0
2019-03-11 12:20:00,42.32,42.35,42.28,42.29,95975.0,29.9369,29.9581,29.9086,29.9156,95975.0
2019-03-11 12:30:00,42.29,42.34,42.28,42.32,104098.0,29.9156,29.951,29.9086,29.9369,104098.0
2019-03-11 12:40:00,42.32,42.34,42.29,42.34,45782.0,29.9369,29.951,29.9156,29.951,45782.0
2019-03-11 12:50:00,42.33,42.39,42.32,42.38,58012.0,29.9439,29.9864,29.9369,29.9793,58012.0
2019-03-11 13:00:00,42.37,42.4,42.37,42.39,44575.0,29.9722,29.9935,29.9722,29.9864,44575.0
2019-03-11 13:10:00,42.38,42.4,42.37,42.38,29358.0,29.9793,29.9935,29.9722,29.9793,29358.0
2019-03-11 13:20:00,42.38,42.4,42.37,42.4,24098.0,29.9793,29.9935,29.9722,29.9935,24098.0
2019-03-11 13:30:00,42.39,42.4,42.36,42.38,56344.0,29.9864,29.9935,29.9652,29.9793,56344.0
2019-03-11 13:40:00,42.39,42.4,42.38,42.38,45546.0,29.9864,29.9935,29.9793,29.9793,45546.0
2019-03-11 13:50:00,42.38,42.4,42.36,42.39,55380.0,29.9793,29.9935,29.9652,29.9864,55380.0
2019-03-11 14:00:00,42.39,42.39,42.36,42.38,56826.0,29.9864,29.9864,29.9652,29.9793,56826.0
2019-03-11 14:10:00,42.38,42.4,42.37,42.39,66909.0,29.9793,29.9935,29.9722,29.9864,66909.0
2019-03-11 14:20:00,42.39,42.4,42.38,42.4,23006.0,29.9864,29.9935,29.9793,29.9935,23006.0
2019-03-11 14:30:00,42.4,42.4,42.36,42.38,30203.0,29.9935,29.9935,29.9652,29.9793,30203.0
2019-03-11 14:40:00,42.38,42.39,42.37,42.38,40496.0,29.9793,29.9864,29.9722,29.9793,40496.0
2019-03-11 14:50:00,42.39,42.39,42.36,42.39,33496.0,29.9864,29.9864,29.9652,29.9864,33496.0
2019-03-11 15:00:00,42.38,42.39,42.37,42.38,20803.0,29.9793,29.9864,29.9722,29.9793,20803.0
2019-03-11 15:10:00,42.37,42.39,42.36,42.38,32560.0,29.9722,29.9864,29.9652,29.9793,32560.0
2019-03-11 15:20:00,42.38,42.39,42.35,42.37,48695.0,29.9793,29.9864,29.9581,29.9722,48695.0
2019-03-11 15:30:00,42.36,42.37,42.33,42.34,75651.0,29.9652,29.9722,29.9439,29.951,75651.0
2019-03-11 15:40:00,42.34,42.35,42.31,42.31,115168.0,29.951,29.9581,29.9298,29.9298,115168.0
2019-03-11 15:50:00,42.32,42.34,42.29,42.33,245663.0,29.9369,29.951,29.9156,29.9439,245663.0
2019-03-12 09:30:00,42.13,42.32,42.13,42.3,275958.0,29.8025,29.9369,29.8025,29.9227,275958.0
2019-03-12 09:40:00,42.3,42.42,42.29,42.42,196570.0,29.9227,30.0076,29.9156,30.0076,196570.0
2019-03-12 09:50:00,42.42,42.45,42.38,42.4,156180.0,30.0076,30.0288,29.9793,29.9935,156180.0
2019-03-12 10:00:00,42.4,42.44,42.38,42.4,143083.0,29.9935,30.0218,29.9793,29.9935,143083.0
2019-03-12 10:10:00,42.4,42.51,42.39,42.5,219151.0,29.9935,30.0713,29.9864,30.0642,219151.0
2019-03-12 10:20:00,42.5,42.55,42.47,42.53,112754.0,30.0642,30.0996,30.043,30.0854,112754.0
2019-03-12 10:30:00,42.54,42.57,42.52,42.55,157297.0,30.0925,30.1137,30.0783,30.0996,157297.0
2019-03-12 10:40:00,42.55,42.56,42.5,42.56,92503.0,30.0996,30.1066,30.0642,30.1066,92503.0
2019-03-12 10:50:00,42.56,42.61,42.55,42.6,153761.0,30.1066,30.142,30.0996,30.1349,153761.0
2019-03-12 11:00:00,42.59,42.61,42.54,42.56,150999.0,30.1279,30.142,30.0925,30.1066,150999.0
2019-03-12 11:10:00,42.56,42.57,42.46,42.49,119215.0,30.1066,30.1137,30.0359,30.0571,119215.0
2019-03-12 11:20:00,42.49,42.53,42.48,42.52,116831.0,30.0571,30.0854,30.0501,30.0783,116831.0
2019-03-12 11:30:00,42.52,42.59,42.5,42.57,74671.0,30.0783,30.1279,30.0642,30.1137,74671.0
2019-03-12 11:40:00,42.56,42.58,42.53,42.55,73836.0,30.1066,30.1208,30.0854,30.0996,73836.0
2019-03-12 11:50:00,42.55,42.56,42.53,42.55,88609.0,30.0996,30.1066,30.0854,30.0996,88609.0
2019-03-12 12:00:00,42.55,42.56,42.5,42.52,67295.0,30.0996,30.1066,30.0642,30.0783,67295.0
2019-03-12 12:10:00,42.53,42.54,42.49,42.49,144790.0,30.0854,30.0925,30.0571,30.0571,144790.0
2019-03-12 12:20:00,42.5,42.5,42.43,42.46,193841.0,30.0642,30.0642,30.0147,30.0359,193841.0
2019-03-12 12:30:00,42.46,42.46,42.43,42.46,117861.0,30.0359,30.0359,30.0147,30.0359,117861.0
2019-03-12 12:40:00,42.46,42.49,42.44,42.46,62289.0,30.0359,30.0571,30.0218,30.0359,62289.0
2019-03-12 12:50:00,42.46,42.48,42.45,42.46,33955.0,30.0359,30.0501,30.0288,30.0359,33955.0
2019-03-12 13:00:00,42.46,42.5,42.45,42.49,26592.0,30.0359,30.0642,30.0288,30.0571,26592.0
2019-03-12 13:10:00,42.5,42.5,42.46,42.49,57381.0,30.0642,30.0642,30.0359,30.0571,57381.0
2019-03-12 13:20:00,42.48,42.51,42.48,42.5,45862.0,30.0501,30.0713,30.0501,30.0642,45862.0
2019-03-12 13:30:00,42.5,42.5,42.46,42.48,33609.0,30.0642,30.0642,30.0359,30.0501,33609.0
2019-03-12 13:40:00,42.47,42.48,42.47,42.47,32492.0,30.043,30.0501,30.043,30.043,32492.0
2019-03-12 13:50:00,42.47,42.48,42.43,42.44,67491.0,30.043,30.0501,30.0147,30.0218,67491.0
2019-03-12 14:00:00,42.43,42.47,42.39,42.46,212810.0,30.0147,30.043,29.9864,30.0359,212810.0
2019-03-12 14:10:00,42.46,42.49,42.45,42.48,60061.0,30.0359,30.0571,30.0288,30.0501,60061.0
2019-03-12 14:20:00,42.48,42.48,42.44,42.45,87649.0,30.0501,30.0501,30.0218,30.0288,87649.0
2019-03-12 14:30:00,42.45,42.49,42.44,42.48,34682.0,30.0288,30.0571,30.0218,30.0501,34682.0
2019-03-12 14:40:00,42.48,42.51,42.48,42.51,47283.0,30.0501,30.0713,30.0501,30.0713,47283.0
2019-03-12 14:50:00,42.5,42.52,42.48,42.48,52045.0,30.0642,30.0783,30.0501,30.0501,52045.0
2019-03-12 15:00:00,42.48,42.51,42.45,42.5,60499.0,30.0501,30.0713,30.0288,30.0642,60499.0
2019-03-12 15:10:00,42.49,42.51,42.43,42.44,83763.0,30.0571,30.0713,30.0147,30.0218,83763.0
2019-03-12 15:20:00,42.44,42.48,42.43,42.46,109446.0,30.0218,30.0501,30.0147,30.0359,109446.0
2019-03-12 15:30:00,42.47,42.48,42.43,42.46,77915.0,30.043,30.0501,30.0147,30.0359,77915.0
2019-03-12 15:40:00,42.45,42.52,42.45,42.49,95411.0,30.0288,30.0783,30.0288,30.0571,95411.0
2019-03-12 15:50:00,42.49,42.51,42.44,42.45,262366.0,30.0571,30.0713,30.0218,30.0288,262366.0
2019-03-13 09:30:00,43.1,43.23,43.04,43.23,690514.0,30.4886,30.5806,30.4462,30.5806,690514.0
2019-03-13 09:40:00,43.23,43.3,43.2,43.22,344387.0,30.5806,30.6301,30.5594,30.5735,344387.0
2019-03-13 09:50:00,43.23,43.36,43.22,43.35,218804.0,30.5806,30.6726,30.5735,30.6655,218804.0
2019-03-13 10:00:00,43.35,43.4,43.32,43.33,287221.0,30.6655,30.7009,30.6443,30.6513,287221.0
2019-03-13 10:10:00,43.34,43.34,43.23,43.31,253453.0,30.6584,30.6584,30.5806,30.6372,253453.0
2019-03-13 10:20:00,43.31,43.36,43.26,43.31,148182.0,30.6372,30.6726,30.6018,30.6372,148182.0
2019-03-13 10:30:00,43.32,43.44,43.32,43.4,259174.0,30.6443,30.7292,30.6443,30.7009,259174.0
2019-03-13 10:40:00,43.41,43.43,43.37,43.39,319344.0,30.7079,30.7221,30.6796,30.6938,319344.0
2019-03-13 10:50:00,43.39,43.42,43.35,43.36,235280.0,30.6938,30.715,30.6655,30.6726,235280.0
2019-03-13 11:00:00,43.36,43.47,43.35,43.44,271155.0,30.6726,30.7504,30.6655,30.7292,271155.0
2019-03-13 11:10:00,43.43,43.47,43.41,43.46,267136.0,30.7221,30.7504,30.7079,30.7433,267136.0
2019-03-13 11:20:00,43.46,43.56,43.44,43.56,372701.0,30.7433,30.814,30.7292,30.814,372701.0
2019-03-13 11:30:00,43.55,43.56,43.49,43.5,271499.0,30.807,30.814,30.7645,30.7716,271499.0
2019-03-13 11:40:00,43.51,43.59,43.5,43.58,122169.0,30.7787,30.8353,30.7716,30.8282,122169.0
2019-03-13 11:50:00,43.58,43.6,43.55,43.57,176031.0,30.8282,30.8423,30.807,30.8211,176031.0
2019-03-13 12:00:00,43.57,43.62,43.55,43.6,244891.0,30.8211,30.8565,30.807,30.8423,244891.0
2019-03-13 12:10:00,43.6,43.6,43.55,43.56,102478.0,30.8423,30.8423,30.807,30.814,102478.0
2019-03-13 12:20:00,43.56,43.59,43.55,43.59,152226.0,30.814,30.8353,30.807,30.8353,152226.0
2019-03-13 12:30:00,43.59,43.67,43.56,43.65,200716.0,30.8353,30.8919,30.814,30.8777,200716.0
2019-03-13 12:40:00,43.64,43.69,43.64,43.68,75377.0,30.8706,30.906,30.8706,30.8989,75377.0
2019-03-13 12:50:00,43.68,43.74,43.68,43.74,83601.0,30.8989,30.9414,30.8989,30.9414,83601.0
2019-03-13 13:00:00,43.74,43.79,43.73,43.77,119206.0,30.9414,30.9767,30.9343,30.9626,119206.0
2019-03-13 13:10:00,43.77,43.86,43.77,43.86,108013.0,30.9626,31.0263,30.9626,31.0263,108013.0
2019-03-13 13:20:00,43.86,43.89,43.84,43.89,152653.0,31.0263,31.0475,31.0121,31.0475,152653.0
2019-03-13 13:30:00,43.88,43.9,43.86,43.9,115444.0,31.0404,31.0546,31.0263,31.0546,115444.0
2019-03-13 13:40:00,43.89,43.9,43.84,43.89,150485.0,31.0475,31.0546,31.0121,31.0475,150485.0
2019-03-13 13:50:00,43.89,43.92,43.87,43.9,150545.0,31.0475,31.0687,31.0333,31.0546,150545.0
2019-03-13 14:00:00,43.9,43.92,43.89,43.91,73949.0,31.0546,31.0687,31.0475,31.0616,73949.0
2019-03-13 14:10:00,43.91,43.91,43.9,43.91,75965.0,31.0616,31.0616,31.0546,31.0616,75965.0
2019-03-13 14:20:00,43.91,43.93,43.9,43.91,111414.0,31.0616,31.0758,31.0546,31.0616,111414.0
2019-03-13 14:30:00,43.91,43.92,43.88,43.9,101732.0,31.0616,31.0687,31.0404,31.0546,101732.0
2019-03-13 14:40:00,43.9,43.93,43.84,43.87,133629.0,31.0546,31.0758,31.0121,31.0333,133629.0
2019-03-13 14:50:00,43.87,43.93,43.82,43.91,154816.0,31.0333,31.0758,30.998,31.0616,154816.0
2019-03-13 15:00:00,43.92,43.95,43.89,43.93,156792.0,31.0687,31.0899,31.0475,31.0758,156792.0
2019-03-13 15:10:00,43.92,43.95,43.87,43.95,289316.0,31.0687,31.0899,31.0333,31.0899,289316.0
2019-03-13 15:20:00,43.95,43.95,43.8,43.8,266588.0,31.0899,31.0899,30.9838,30.9838,266588.0
2019-03-13 15:30:00,43.8,43.89,43.76,43.89,289803.0,30.9838,31.0475,30.9555,31.0475,289803.0
2019-03-13 15:40:00,43.88,43.9,43.86,43.88,308828.0,31.0404,31.0546,31.0263,31.0404,308828.0
2019-03-13 15:50:00,43.88,43.9,43.84,43.84,673387.0,31.0404,31.0546,31.0121,31.0121,673387.0
2019-03-14 09:30:00,43.92,44.14,43.91,44.14,408000.0,31.0687,31.2243,31.0616,31.2243,408000.0
2019-03-14 09:40:00,44.14,44.22,44.1,44.18,240993.0,31.2243,31.2809,31.196,31.2526,240993.0
2019-03-14 09:50:00,44.18,44.25,44.17,44.24,184017.0,31.2526,31.3021,31.2455,31.2951,184017.0
2019-03-14 10:00:00,44.23,44.27,44.13,44.15,209758.0,31.288,31.3163,31.2173,31.2314,209758.0
2019-03-14 10:10:00,44.16,44.17,44.06,44.08,204036.0,31.2385,31.2455,31.1677,31.1819,204036.0
2019-03-14 10:20:00,44.08,44.13,44.06,44.09,116046.0,31.1819,31.2173,31.1677,31.189,116046.0
2019-03-14 10:30:00,44.09,44.13,44.06,44.12,88389.0,31.189,31.2173,31.1677,31.2102,88389.0
2019-03-14 10:40:00,44.11,44.14,44.05,44.09,91872.0,31.2031,31.2243,31.1607,31.189,91872.0
2019-03-14 10:50:00,44.08,44.1,44.03,44.03,58074.0,31.1819,31.196,31.1465,31.1465,58074.0
2019-03-14 11:00:00,44.04,44.07,44.0,44.05,73806.0,31.1536,31.1748,31.1253,31.1607,73806.0
2019-03-14 11:10:00,44.05,44.14,44.03,44.11,70549.0,31.1607,31.2243,31.1465,31.2031,70549.0
2019-03-14 11:20:00,44.11,44.13,44.09,44.11,60077.0,31.2031,31.2173,31.189,31.2031,60077.0
2019-03-14 11:30:00,44.1,44.11,44.03,44.06,148388.0,31.196,31.2031,31.1465,31.1677,148388.0
2019-03-14 11:40:00,44.06,44.15,44.05,44.14,122555.0,31.1677,31.2314,31.1607,31.2243,122555.0
2019-03-14 11:50:00,44.15,44.18,44.14,44.15,88751.0,31.2314,31.2526,31.2243,31.2314,88751.0
2019-03-14 12:00:00,44.16,44.18,44.12,44.13,96281.0,31.2385,31.2526,31.2102,31.2173,96281.0
2019-03-14 12:10:00,44.14,44.15,44.09,44.14,69075.0,31.2243,31.2314,31.189,31.2243,69075.0
2019-03-14 12:20:00,44.13,44.14,44.09,44.11,63482.0,31.2173,31.2243,31.189,31.2031,63482.0
2019-03-14 12:30:00,44.11,44.14,44.05,44.06,238885.0,31.2031,31.2243,31.1607,31.1677,238885.0
2019-03-14 12:40:00,44.06,44.13,44.06,44.13,100056.0,31.1677,31.2173,31.1677,31.2173,100056.0
2019-03-14 12:50:00,44.13,44.15,44.11,44.14,41704.0,31.2173,31.2314,31.2031,31.2243,41704.0
2019-03-14 13:00:00,44.14,44.15,44.11,44.11,49879.0,31.2243,31.2314,31.2031,31.2031,49879.0
2019-03-14 13:10:00,44.11,44.12,44.08,44.09,31465.0,31.2031,31.2102,31.1819,31.189,31465.0
2019-03-14 13:20:00,44.09,44.1,44.07,44.09,47452.0,31.189,31.196,31.1748,31.189,47452.0
2019-03-14 13:30:00,44.09,44.09,44.04,44.06,26640.0,31.189,31.189,31.1536,31.1677,26640.0
2019-03-14 13:40:00,44.06,44.06,44.02,44.03,27287.0,31.1677,31.1677,31.1394,31.1465,27287.0
2019-03-14 13:50:00,44.04,44.04,44.01,44.01,51998.0,31.1536,31.1536,31.1324,31.1324,51998.0
2019-03-14 14:00:00,44.02,44.03,43.99,44.01,65362.0,31.1394,31.1465,31.1182,31.1324,65362.0
2019-03-14 14:10:00,44.0,44.01,43.96,43.99,53126.0,31.1253,31.1324,31.097,31.1182,53126.0
2019-03-14 14:20:00,43.99,44.02,43.96,43.96,69772.0,31.1182,31.1394,31.097,31.097,69772.0
2019-03-14 14:30:00,43.97,43.97,43.88,43.91,126890.0,31.1041,31.1041,31.0404,31.0616,126890.0
2019-03-14 14:40:00,43.91,43.94,43.9,43.91,42268.0,31.0616,31.0828,31.0546,31.0616,42268.0
2019-03-14 14:50:00,43.91,43.96,43.91,43.95,64325.0,31.0616,31.097,31.0616,31.0899,64325.0
2019-03-14 15:00:00,43.95,43.98,43.92,43.95,83422.0,31.0899,31.1111,31.0687,31.0899,83422.0
2019-03-14 15:10:00,43.95,43.97,43.92,43.95,63686.0,31.0899,31.1041,31.0687,31.0899,63686.0
2019-03-14 15:20:00,43.94,43.98,43.93,43.98,58922.0,31.0828,31.1111,31.0758,31.1111,58922.0
2019-03-14 15:30:00,43.97,44.0,43.94,43.95,91377.0,31.1041,31.1253,31.0828,31.0899,91377.0
2019-03-14 15:40:00,43.95,43.97,43.93,43.93,116776.0,31.0899,31.1041,31.0758,31.0758,116776.0
2019-03-14 15:50:00,43.93,43.95,43.87,43.95,301077.0,31.0758,31.0899,31.0333,31.0899,301077.0
2019-03-15 09:30:00,43.83,43.92,43.83,43.9,180836.0,31.005,31.0687,31.005,31.0546,180836.0
2019-03-15 09:40:00,43.89,43.98,43.88,43.97,81675.0,31.0475,31.1111,31.0404,31.1041,81675.0
2019-03-15 09:50:00,43.98,43.98,43.9,43.91,71299.0,31.1111,31.1111,31.0546,31.0616,71299.0
2019-03-15 10:00:00,43.91,43.92,43.86,43.88,89595.0,31.0616,31.0687,31.0263,31.0404,89595.0
2019-03-15 10:10:00,43.87,43.9,43.81,43.86,92351.0,31.0333,31.0546,30.9909,31.0263,92351.0
2019-03-15 10:20:00,43.86,43.94,43.85,43.94,72660.0,31.0263,31.0828,31.0192,31.0828,72660.0
2019-03-15 10:30:00,43.94,43.99,43.93,43.93,81473.0,31.0828,31.1182,31.0758,31.0758,81473.0
2019-03-15 10:40:00,43.93,43.95,43.9,43.91,73819.0,31.0758,31.0899,31.0546,31.0616,73819.0
2019-03-15 10:50:00,43.91,43.92,43.86,43.9,45642.0,31.0616,31.0687,31.0263,31.0546,45642.0
2019-03-15 11:00:00,43.91,43.93,43.89,43.9,68983.0,31.0616,31.0758,31.0475,31.0546,68983.0
2019-03-15 11:10:00,43.9,43.94,43.87,43.94,123608.0,31.0546,31.0828,31.0333,31.0828,123608.0
2019-03-15 11:20:00,43.94,44.0,43.93,43.97,89300.0,31.0828,31.1253,31.0758,31.1041,89300.0
2019-03-15 11:30:00,43.97,43.98,43.9,43.92,55197.0,31.1041,31.1111,31.0546,31.0687,55197.0
2019-03-15 11:40:00,43.92,43.98,43.89,43.97,55057.0,31.0687,31.1111,31.0475,31.1041,55057.0
2019-03-15 11:50:00,43.97,43.98,43.88,43.9,83807.0,31.1041,31.1111,31.0404,31.0546,83807.0
2019-03-15 12:00:00,43.9,43.95,43.88,43.94,53370.0,31.0546,31.0899,31.0404,31.0828,53370.0
2019-03-15 12:10:00,43.94,44.0,43.94,43.98,65999.0,31.0828,31.1253,31.0828,31.1111,65999.0
2019-03-15 12:20:00,43.99,44.04,43.96,43.98,156024.0,31.1182,31.1536,31.097,31.1111,156024.0
2019-03-15 12:30:00,43.98,44.0,43.74,43.83,386090.0,31.1111,31.1253,30.9414,31.005,386090.0
2019-03-15 12:40:00,43.84,43.87,43.82,43.85,60801.0,31.0121,31.0333,30.998,31.0192,60801.0
2019-03-15 12:50:00,43.84,43.89,43.82,43.85,40844.0,31.0121,31.0475,30.998,31.0192,40844.0
2019-03-15 13:00:00,43.85,43.86,43.84,43.84,36287.0,31.0192,31.0263,31.0121,31.0121,36287.0
2019-03-15 13:10:00,43.84,43.85,43.8,43.81,70183.0,31.0121,31.0192,30.9838,30.9909,70183.0
2019-03-15 13:20:00,43.82,43.84,43.8,43.83,51460.0,30.998,31.0121,30.9838,31.005,51460.0
2019-03-15 13:30:00,43.83,43.86,43.83,43.86,30611.0,31.005,31.0263,31.005,31.0263,30611.0
2019-03-15 13:40:00,43.85,43.87,43.83,43.87,45510.0,31.0192,31.0333,31.005,31.0333,45510.0
2019-03-15 13:50:00,43.87,43.87,43.85,43.86,28841.0,31.0333,31.0333,31.0192,31.0263,28841.0
2019-03-15 14:00:00,43.86,43.89,43.83,43.83,61065.0,31.0263,31.0475,31.005,31.005,61065.0
2019-03-15 14:10:00,43.84,43.84,43.81,43.83,36329.0,31.0121,31.0121,30.9909,31.005,36329.0
2019-03-15 14:20:00,43.83,43.83,43.78,43.81,65838.0,31.005,31.005,30.9697,30.9909,65838.0
2019-03-15 14:30:00,43.81,43.85,43.79,43.85,40115.0,30.9909,31.0192,30.9767,31.0192,40115.0
2019-03-15 14:40:00,43.85,43.85,43.8,43.81,40742.0,31.0192,31.0192,30.9838,30.9909,40742.0
2019-03-15 14:50:00,43.81,43.82,43.78,43.82,89683.0,30.9909,30.998,30.9697,30.998,89683.0
2019-03-15 15:00:00,43.81,43.85,43.81,43.84,56408.0,30.9909,31.0192,30.9909,31.0121,56408.0
2019-03-15 15:10:00,43.84,43.85,43.81,43.84,92803.0,31.0121,31.0192,30.9909,31.0121,92803.0
2019-03-15 15:20:00,43.84,43.86,43.83,43.83,64537.0,31.0121,31.0263,31.005,31.005,64537.0
2019-03-15 15:30:00,43.83,43.86,43.83,43.86,153977.0,31.005,31.0263,31.005,31.0263,153977.0
2019-03-15 15:40:00,43.86,43.89,43.85,43.88,174908.0,31.0263,31.0475,31.0192,31.0404,174908.0
2019-03-15 15:50:00,43.88,43.89,43.84,43.87,308352.0,31.0404,31.0475,31.0121,31.0333,308352.0
2019-03-18 09:30:00,43.92,44.14,43.92,44.14,300157.0,31.0687,31.2243,31.0687,31.2243,300157.0
2019-03-18 09:40:00,44.14,44.17,44.09,44.13,210246.0,31.2243,31.2455,31.189,31.2173,210246.0
2019-03-18 09:50:00,44.14,44.14,44.07,44.09,112627.0,31.2243,31.2243,31.1748,31.189,112627.0
2019-03-18 10:00:00,44.09,44.13,44.05,44.09,106690.0,31.189,31.2173,31.1607,31.189,106690.0
2019-03-18 10:10:00,44.09,44.09,44.03,44.06,191106.0,31.189,31.189,31.1465,31.1677,191106.0
2019-03-18 10:20:00,44.07,44.1,44.06,44.07,81594.0,31.1748,31.196,31.1677,31.1748,81594.0
2019-03-18 10:30:00,44.08,44.13,44.05,44.08,86580.0,31.1819,31.2173,31.1607,31.1819,86580.0
2019-03-18 10:40:00,44.09,44.17,44.08,44.17,90685.0,31.189,31.2455,31.1819,31.2455,90685.0
2019-03-18 10:50:00,44.17,44.23,44.17,44.22,87651.0,31.2455,31.288,31.2455,31.2809,87651.0
2019-03-18 11:00:00,44.22,44.22,44.16,44.18,132741.0,31.2809,31.2809,31.2385,31.2526,132741.0
2019-03-18 11:10:00,44.18,44.19,44.08,44.09,67489.0,31.2526,31.2597,31.1819,31.189,67489.0
2019-03-18 11:20:00,44.09,44.1,44.06,44.09,76043.0,31.189,31.196,31.1677,31.189,76043.0
2019-03-18 11:30:00,44.09,44.09,44.04,44.05,56664.0,31.189,31.189,31.1536,31.1607,56664.0
2019-03-18 11:40:00,44.06,44.09,44.03,44.09,79356.0,31.1677,31.189,31.1465,31.189,79356.0
2019-03-18 11:50:00,44.09,44.14,44.08,44.13,117008.0,31.189,31.2243,31.1819,31.2173,117008.0
2019-03-18 12:00:00,44.13,44.22,44.13,44.22,102735.0,31.2173,31.2809,31.2173,31.2809,102735.0
2019-03-18 12:10:00,44.21,44.22,44.16,44.16,89202.0,31.2738,31.2809,31.2385,31.2385,89202.0
2019-03-18 12:20:00,44.17,44.22,44.15,44.2,44288.0,31.2455,31.2809,31.2314,31.2668,44288.0
2019-03-18 12:30:00,44.2,44.25,44.16,44.25,179518.0,31.2668,31.3021,31.2385,31.3021,179518.0
2019-03-18 12:40:00,44.24,44.25,44.23,44.24,33332.0,31.2951,31.3021,31.288,31.2951,33332.0
2019-03-18 12:50:00,44.25,44.26,44.22,44.23,88601.0,31.3021,31.3092,31.2809,31.288,88601.0
2019-03-18 13:00:00,44.23,44.24,44.2,44.23,50405.0,31.288,31.2951,31.2668,31.288,50405.0
2019-03-18 13:10:00,44.24,44.26,44.22,44.22,29274.0,31.2951,31.3092,31.2809,31.2809,29274.0
2019-03-18 13:20:00,44.22,44.24,44.22,44.23,43026.0,31.2809,31.2951,31.2809,31.288,43026.0
2019-03-18 13:30:00,44.22,44.26,44.21,44.26,30743.0,31.2809,31.3092,31.2738,31.3092,30743.0
2019-03-18 13:40:00,44.25,44.27,44.23,44.27,61892.0,31.3021,31.3163,31.288,31.3163,61892.0
2019-03-18 13:50:00,44.27,44.3,44.26,44.27,46886.0,31.3163,31.3375,31.3092,31.3163,46886.0
2019-03-18 14:00:00,44.27,44.31,44.27,44.31,44441.0,31.3163,31.3446,31.3163,31.3446,44441.0
2019-03-18 14:10:00,44.3,44.31,44.24,44.26,124659.0,31.3375,31.3446,31.2951,31.3092,124659.0
2019-03-18 14:20:00,44.26,44.28,44.25,44.27,34541.0,31.3092,31.3234,31.3021,31.3163,34541.0
2019-03-18 14:30:00,44.27,44.28,44.25,44.27,38023.0,31.3163,31.3234,31.3021,31.3163,38023.0
2019-03-18 14:40:00,44.28,44.29,44.27,44.28,27173.0,31.3234,31.3304,31.3163,31.3234,27173.0
2019-03-18 14:50:00,44.28,44.3,44.27,44.29,32536.0,31.3234,31.3375,31.3163,31.3304,32536.0
2019-03-18 15:00:00,44.29,44.29,44.25,44.27,45810.0,31.3304,31.3304,31.3021,31.3163,45810.0
2019-03-18 15:10:00,44.27,44.29,44.24,44.28,70814.0,31.3163,31.3304,31.2951,31.3234,70814.0
2019-03-18 15:20:00,44.28,44.29,44.27,44.27,53510.0,31.3234,31.3304,31.3163,31.3163,53510.0
2019-03-18 15:30:00,44.28,44.29,44.24,44.24,45075.0,31.3234,31.3304,31.2951,31.2951,45075.0
2019-03-18 15:40:00,44.24,44.3,44.24,44.29,121028.0,31.2951,31.3375,31.2951,31.3304,121028.0
2019-03-18 15:50:00,44.29,44.3,44.23,44.25,202888.0,31.3304,31.3375,31.288,31.3021,202888.0
2019-03-19 09:30:00,44.89,44.97,44.84,44.91,657080.0,31.7549,31.8115,31.7195,31.769,657080.0
2019-03-19 09:40:00,44.92,44.92,44.82,44.86,321181.0,31.7761,31.7761,31.7054,31.7336,321181.0
2019-03-19 09:50:00,44.86,44.88,44.79,44.79,186404.0,31.7336,31.7478,31.6841,31.6841,186404.0
2019-03-19 10:00:00,44.79,44.83,44.78,44.8,140170.0,31.6841,31.7124,31.6771,31.6912,140170.0
2019-03-19 10:10:00,44.81,44.81,44.76,44.79,124128.0,31.6983,31.6983,31.6629,31.6841,124128.0
2019-03-19 10:20:00,44.78,44.79,44.69,44.71,126689.0,31.6771,31.6841,31.6134,31.6275,126689.0
2019-03-19 10:30:00,44.71,44.76,44.7,44.76,155307.0,31.6275,31.6629,31.6205,31.6629,155307.0
2019-03-19 10:40:00,44.75,44.77,44.7,44.73,181390.0,31.6558,31.67,31.6205,31.6417,181390.0
2019-03-19 10:50:00,44.73,44.75,44.67,44.68,240959.0,31.6417,31.6558,31.5992,31.6063,240959.0
2019-03-19 11:00:00,44.68,44.69,44.65,44.66,137413.0,31.6063,31.6134,31.5851,31.5922,137413.0
2019-03-19 11:10:00,44.66,44.68,44.64,44.65,78193.0,31.5922,31.6063,31.578,31.5851,78193.0
2019-03-19 11:20:00,44.65,44.7,44.65,44.66,132173.0,31.5851,31.6205,31.5851,31.5922,132173.0
2019-03-19 11:30:00,44.65,44.69,44.64,44.67,130857.0,31.5851,31.6134,31.578,31.5992,130857.0
2019-03-19 11:40:00,44.68,44.75,44.66,44.74,103708.0,31.6063,31.6558,31.5922,31.6488,103708.0
2019-03-19 11:50:00,44.74,44.74,44.69,44.72,67085.0,31.6488,31.6488,31.6134,31.6346,67085.0
2019-03-19 12:00:00,44.73,44.78,44.73,44.77,77140.0,31.6417,31.6771,31.6417,31.67,77140.0
2019-03-19 12:10:00,44.77,44.8,44.75,44.76,80744.0,31.67,31.6912,31.6558,31.6629,80744.0
2019-03-19 12:20:00,44.76,44.79,44.75,44.78,85737.0,31.6629,31.6841,31.6558,31.6771,85737.0
2019-03-19 12:30:00,44.78,44.81,44.75,44.76,160376.0,31.6771,31.6983,31.6558,31.6629,160376.0
2019-03-19 12:40:00,44.76,44.78,44.65,44.65,266148.0,31.6629,31.6771,31.5851,31.5851,266148.0
2019-03-19 12:50:00,44.65,44.75,44.64,44.75,92090.0,31.5851,31.6558,31.578,31.6558,92090.0
2019-03-19 13:00:00,44.75,44.75,44.68,44.7,58932.0,31.6558,31.6558,31.6063,31.6205,58932.0
2019-03-19 13:10:00,44.7,44.72,44.65,44.66,169494.0,31.6205,31.6346,31.5851,31.5922,169494.0
2019-03-19 13:20:00,44.66,44.67,44.57,44.58,219306.0,31.5922,31.5992,31.5285,31.5356,219306.0
2019-03-19 13:30:00,44.58,44.65,44.56,44.61,136806.0,31.5356,31.5851,31.5214,31.5568,136806.0
2019-03-19 13:40:00,44.62,44.63,44.59,44.62,97979.0,31.5639,31.5709,31.5427,31.5639,97979.0
2019-03-19 13:50:00,44.62,44.64,44.6,44.63,49053.0,31.5639,31.578,31.5497,31.5709,49053.0
2019-03-19 14:00:00,44.63,44.64,44.6,44.61,47302.0,31.5709,31.578,31.5497,31.5568,47302.0
2019-03-19 14:10:00,44.61,44.62,44.55,44.55,76097.0,31.5568,31.5639,31.5144,31.5144,76097.0
2019-03-19 14:20:00,44.55,44.56,44.49,44.55,119474.0,31.5144,31.5214,31.4719,31.5144,119474.0
2019-03-19 14:30:00,44.56,44.57,44.52,44.52,51083.0,31.5214,31.5285,31.4931,31.4931,51083.0
2019-03-19 14:40:00,44.53,44.56,44.52,44.55,48898.0,31.5002,31.5214,31.4931,31.5144,48898.0
2019-03-19 14:50:00,44.55,44.55,44.48,44.49,48620.0,31.5144,31.5144,31.4648,31.4719,48620.0
2019-03-19 15:00:00,44.49,44.52,44.47,44.51,93626.0,31.4719,31.4931,31.4578,31.4861,93626.0
2019-03-19 15:10:00,44.51,44.51,44.46,44.46,103056.0,31.4861,31.4861,31.4507,31.4507,103056.0
2019-03-19 15:20:00,44.46,44.49,44.45,44.47,168596.0,31.4507,31.4719,31.4436,31.4578,168596.0
2019-03-19 15:30:00,44.46,44.46,44.39,44.41,275286.0,31.4507,31.4507,31.4012,31.4153,275286.0
2019-03-19 15:40:00,44.41,44.44,44.38,44.43,157698.0,31.4153,31.4365,31.3941,31.4295,157698.0
2019-03-19 15:50:00,44.42,44.5,44.41,44.49,310300.0,31.4224,31.479,31.4153,31.4719,310300.0
2019-03-20 09:30:00,44.3,44.3,44.18,44.18,236644.0,31.3375,31.3375,31.2526,31.2526,236644.0
2019-03-20 09:40:00,44.18,44.21,44.13,44.14,129499.0,31.2526,31.2738,31.2173,31.2243,129499.0
2019-03-20 09:50:00,44.14,44.19,44.13,44.16,73511.0,31.2243,31.2597,31.2173,31.2385,73511.0
2019-03-20 10:00:00,44.16,44.2,44.13,44.14,92303.0,31.2385,31.2668,31.2173,31.2243,92303.0
2019-03-20 10:10:00,44.13,44.13,44.04,44.05,129575.0,31.2173,31.2173,31.1536,31.1607,129575.0
2019-03-20 10:20:00,44.05,44.09,44.02,44.08,98506.0,31.1607,31.189,31.1394,31.1819,98506.0
2019-03-20 10:30:00,44.09,44.32,44.08,44.18,299956.0,31.189,31.3517,31.1819,31.2526,299956.0
2019-03-20 10:40:00,44.18,44.26,44.15,44.25,119755.0,31.2526,31.3092,31.2314,31.3021,119755.0
2019-03-20 10:50:00,44.26,44.34,44.25,44.3,70350.0,31.3092,31.3658,31.3021,31.3375,70350.0
2019-03-20 11:00:00,44.31,44.4,44.31,44.38,74521.0,31.3446,31.4082,31.3446,31.3941,74521.0
2019-03-20 11:10:00,44.38,44.47,44.36,44.44,107201.0,31.3941,31.4578,31.38,31.4365,107201.0
2019-03-20 11:20:00,44.45,44.51,44.43,44.5,98008.0,31.4436,31.4861,31.4295,31.479,98008.0
2019-03-20 11:30:00,44.5,44.52,44.47,44.49,121554.0,31.479,31.4931,31.4578,31.4719,121554.0
2019-03-20 11:40:00,44.5,44.54,44.46,44.48,55400.0,31.479,31.5073,31.4507,31.4648,55400.0
2019-03-20 11:50:00,44.48,44.52,44.45,44.48,63821.0,31.4648,31.4931,31.4436,31.4648,63821.0
2019-03-20 12:00:00,44.48,44.59,44.48,44.57,105870.0,31.4648,31.5427,31.4648,31.5285,105870.0
2019-03-20 12:10:00,44.56,44.57,44.52,44.54,87958.0,31.5214,31.5285,31.4931,31.5073,87958.0
2019-03-20 12:20:00,44.54,44.54,44.45,44.48,93851.0,31.5073,31.5073,31.4436,31.4648,93851.0
2019-03-20 12:30:00,44.48,44.49,44.34,44.39,224454.0,31.4648,31.4719,31.3658,31.4012,224454.0
2019-03-20 12:40:00,44.39,44.41,44.34,44.37,59292.0,31.4012,31.4153,31.3658,31.387,59292.0
2019-03-20 12:50:00,44.36,44.38,44.34,44.37,25258.0,31.38,31.3941,31.3658,31.387,25258.0
2019-03-20 13:00:00,44.37,44.39,44.36,44.37,46880.0,31.387,31.4012,31.38,31.387,46880.0
2019-03-20 13:10:00,44.37,44.39,44.35,44.36,43213.0,31.387,31.4012,31.3729,31.38,43213.0
2019-03-20 13:20:00,44.36,44.37,44.33,44.34,26554.0,31.38,31.387,31.3587,31.3658,26554.0
2019-03-20 13:30:00,44.33,44.37,44.33,44.35,21735.0,31.3587,31.387,31.3587,31.3729,21735.0
2019-03-20 13:40:00,44.35,44.41,44.35,44.4,28493.0,31.3729,31.4153,31.3729,31.4082,28493.0
2019-03-20 13:50:00,44.4,44.43,44.38,44.43,53375.0,31.4082,31.4295,31.3941,31.4295,53375.0
2019-03-20 14:00:00,44.43,44.67,44.43,44.59,138007.0,31.4295,31.5992,31.4295,31.5427,138007.0
2019-03-20 14:10:00,44.6,44.65,44.58,44.61,77019.0,31.5497,31.5851,31.5356,31.5568,77019.0
2019-03-20 14:20:00,44.61,44.67,44.59,44.67,178242.0,31.5568,31.5992,31.5427,31.5992,178242.0
2019-03-20 14:30:00,44.67,44.73,44.64,44.71,271729.0,31.5992,31.6417,31.578,31.6275,271729.0
2019-03-20 14:40:00,44.72,44.74,44.68,44.7,93250.0,31.6346,31.6488,31.6063,31.6205,93250.0
2019-03-20 14:50:00,44.7,44.73,44.68,44.73,79812.0,31.6205,31.6417,31.6063,31.6417,79812.0
2019-03-20 15:00:00,44.73,44.75,44.65,44.67,94965.0,31.6417,31.6558,31.5851,31.5992,94965.0
2019-03-20 15:10:00,44.67,44.74,44.66,44.71,85021.0,31.5992,31.6488,31.5922,31.6275,85021.0
2019-03-20 15:20:00,44.7,44.72,44.65,44.66,82213.0,31.6205,31.6346,31.5851,31.5922,82213.0
2019-03-20 15:30:00,44.66,44.66,44.53,44.57,160974.0,31.5922,31.5922,31.5002,31.5285,160974.0
2019-03-20 15:40:00,44.56,44.65,44.56,44.62,151815.0,31.5214,31.5851,31.5214,31.5639,151815.0
2019-03-20 15:50:00,44.63,44.63,44.52,44.52,209334.0,31.5709,31.5709,31.4931,31.4931,209334.0
2019-03-21 09:30:00,44.55,44.59,44.52,44.54,163204.0,31.5144,31.5427,31.4931,31.5073,163204.0
2019-03-21 09:40:00,44.54,44.61,44.5,44.56,126035.0,31.5073,31.5568,31.479,31.5214,126035.0
2019-03-21 09:50:00,44.57,44.6,44.55,44.58,107429.0,31.5285,31.5497,31.5144,31.5356,107429.0
2019-03-21 10:00:00,44.58,44.64,44.56,44.61,111576.0,31.5356,31.578,31.5214,31.5568,111576.0
2019-03-21 10:10:00,44.61,44.67,44.58,44.6,86747.0,31.5568,31.5992,31.5356,31.5497,86747.0
2019-03-21 10:20:00,44.59,44.61,44.54,44.58,117098.0,31.5427,31.5568,31.5073,31.5356,117098.0
2019-03-21 10:30:00,44.58,44.6,44.57,44.59,188796.0,31.5356,31.5497,31.5285,31.5427,188796.0
2019-03-21 10:40:00,44.59,44.61,44.5,44.52,165819.0,31.5427,31.5568,31.479,31.4931,165819.0
2019-03-21 10:50:00,44.52,44.6,44.5,44.59,167081.0,31.4931,31.5497,31.479,31.5427,167081.0
2019-03-21 11:00:00,44.59,44.63,44.57,44.6,155186.0,31.5427,31.5709,31.5285,31.5497,155186.0
2019-03-21 11:10:00,44.6,44.63,44.59,44.61,53965.0,31.5497,31.5709,31.5427,31.5568,53965.0
2019-03-21 11:20:00,44.6,44.63,44.56,44.59,77057.0,31.5497,31.5709,31.5214,31.5427,77057.0
2019-03-21 11:30:00,44.59,44.64,44.5,44.5,74231.0,31.5427,31.578,31.479,31.479,74231.0
2019-03-21 11:40:00,44.49,44.6,44.48,44.59,124919.0,31.4719,31.5497,31.4648,31.5427,124919.0
2019-03-21 11:50:00,44.58,44.61,44.56,44.6,54249.0,31.5356,31.5568,31.5214,31.5497,54249.0
2019-03-21 12:00:00,44.59,44.61,44.53,44.54,48421.0,31.5427,31.5568,31.5002,31.5073,48421.0
2019-03-21 12:10:00,44.53,44.56,44.46,44.47,75575.0,31.5002,31.5214,31.4507,31.4578,75575.0
2019-03-21 12:20:00,44.47,44.47,44.33,44.34,76633.0,31.4578,31.4578,31.3587,31.3658,76633.0
2019-03-21 12:30:00,44.37,44.38,44.31,44.33,66143.0,31.387,31.3941,31.3446,31.3587,66143.0
2019-03-21 12:40:00,44.33,44.37,44.31,44.32,46428.0,31.3587,31.387,31.3446,31.3517,46428.0
2019-03-21 12:50:00,44.32,44.37,44.32,44.37,47693.0,31.3517,31.387,31.3517,31.387,47693.0
2019-03-21 13:00:00,44.36,44.43,44.36,44.42,24298.0,31.38,31.4295,31.38,31.4224,24298.0
2019-03-21 13:10:00,44.42,44.42,44.38,44.38,25776.0,31.4224,31.4224,31.3941,31.3941,25776.0
2019-03-21 13:20:00,44.39,44.44,44.38,44.43,23348.0,31.4012,31.4365,31.3941,31.4295,23348.0
2019-03-21 13:30:00,44.43,44.46,44.43,44.44,33642.0,31.4295,31.4507,31.4295,31.4365,33642.0
2019-03-21 13:40:00,44.45,44.47,44.45,44.47,28466.0,31.4436,31.4578,31.4436,31.4578,28466.0
2019-03-21 13:50:00,44.47,44.49,44.45,44.48,34348.0,31.4578,31.4719,31.4436,31.4648,34348.0
2019-03-21 14:00:00,44.48,44.5,44.45,44.5,36356.0,31.4648,31.479,31.4436,31.479,36356.0
2019-03-21 14:10:00,44.5,44.5,44.44,44.45,69383.0,31.479,31.479,31.4365,31.4436,69383.0
2019-03-21 14:20:00,44.44,44.49,44.43,44.48,201173.0,31.4365,31.4719,31.4295,31.4648,201173.0
2019-03-21 14:30:00,44.49,44.49,44.45,44.48,62833.0,31.4719,31.4719,31.4436,31.4648,62833.0
2019-03-21 14:40:00,44.47,44.49,44.46,44.49,73702.0,31.4578,31.4719,31.4507,31.4719,73702.0
2019-03-21 14:50:00,44.49,44.49,44.46,44.47,50837.0,31.4719,31.4719,31.4507,31.4578,50837.0
2019-03-21 15:00:00,44.47,44.5,44.46,44.48,51405.0,31.4578,31.479,31.4507,31.4648,51405.0
2019-03-21 15:10:00,44.47,44.48,44.45,44.46,64367.0,31.4578,31.4648,31.4436,31.4507,64367.0
2019-03-21 15:20:00,44.45,44.5,44.45,44.48,53885.0,31.4436,31.479,31.4436,31.4648,53885.0
2019-03-21 15:30:00,44.48,44.5,44.46,44.5,66076.0,31.4648,31.479,31.4507,31.479,66076.0
2019-03-21 15:40:00,44.5,44.55,44.49,44.53,148515.0,31.479,31.5144,31.4719,31.5002,148515.0
2019-03-21 15:50:00,44.53,44.56,44.5,44.52,222791.0,31.5002,31.5214,31.479,31.4931,222791.0
2019-03-22 09:30:00,44.2,44.25,44.05,44.06,280673.0,31.2668,31.3021,31.1607,31.1677,280673.0
2019-03-22 09:40:00,44.07,44.11,43.95,43.97,229036.0,31.1748,31.2031,31.0899,31.1041,229036.0
2019-03-22 09:50:00,43.97,43.99,43.84,43.86,198062.0,31.1041,31.1182,31.0121,31.0263,198062.0
2019-03-22 10:00:00,43.86,43.9,43.79,43.88,232226.0,31.0263,31.0546,30.9767,31.0404,232226.0
2019-03-22 10:10:00,43.88,43.99,43.86,43.98,152456.0,31.0404,31.1182,31.0263,31.1111,152456.0
2019-03-22 10:20:00,43.98,44.04,43.91,43.92,134850.0,31.1111,31.1536,31.0616,31.0687,134850.0
2019-03-22 10:30:00,43.92,43.98,43.9,43.94,69951.0,31.0687,31.1111,31.0546,31.0828,69951.0
2019-03-22 10:40:00,43.93,43.94,43.82,43.82,94245.0,31.0758,31.0828,30.998,30.998,94245.0
2019-03-22 10:50:00,43.81,43.83,43.76,43.77,115632.0,30.9909,31.005,30.9555,30.9626,115632.0
2019-03-22 11:00:00,43.77,43.79,43.7,43.72,129601.0,30.9626,30.9767,30.9131,30.9272,129601.0
2019-03-22 11:10:00,43.72,43.84,43.69,43.84,147273.0,30.9272,31.0121,30.906,31.0121,147273.0
2019-03-22 11:20:00,43.84,43.87,43.79,43.8,203176.0,31.0121,31.0333,30.9767,30.9838,203176.0
2019-03-22 11:30:00,43.79,43.83,43.75,43.77,91478.0,30.9767,31.005,30.9484,30.9626,91478.0
2019-03-22 11:40:00,43.77,43.79,43.72,43.79,198931.0,30.9626,30.9767,30.9272,30.9767,198931.0
2019-03-22 11:50:00,43.78,43.86,43.76,43.84,199421.0,30.9697,31.0263,30.9555,31.0121,199421.0
2019-03-22 12:00:00,43.83,43.96,43.81,43.94,230343.0,31.005,31.097,30.9909,31.0828,230343.0
2019-03-22 12:10:00,43.95,44.01,43.91,43.97,187704.0,31.0899,31.1324,31.0616,31.1041,187704.0
2019-03-22 12:20:00,43.97,43.99,43.9,43.96,150905.0,31.1041,31.1182,31.0546,31.097,150905.0
2019-03-22 12:30:00,43.96,44.03,43.9,43.95,271679.0,31.097,31.1465,31.0546,31.0899,271679.0
2019-03-22 12:40:00,43.95,43.96,43.8,43.84,72966.0,31.0899,31.097,30.9838,31.0121,72966.0
2019-03-22 12:50:00,43.83,43.9,43.82,43.85,62738.0,31.005,31.0546,30.998,31.0192,62738.0
2019-03-22 13:00:00,43.85,43.95,43.85,43.93,68254.0,31.0192,31.0899,31.0192,31.0758,68254.0
2019-03-22 13:10:00,43.94,43.95,43.9,43.94,31288.0,31.0828,31.0899,31.0546,31.0828,31288.0
2019-03-22 13:20:00,43.94,43.95,43.9,43.93,32854.0,31.0828,31.0899,31.0546,31.0758,32854.0
2019-03-22 13:30:00,43.93,44.01,43.92,44.0,72882.0,31.0758,31.1324,31.0687,31.1253,72882.0
2019-03-22 13:40:00,44.0,44.01,43.97,43.99,53933.0,31.1253,31.1324,31.1041,31.1182,53933.0
2019-03-22 13:50:00,43.99,44.01,43.95,43.97,45075.0,31.1182,31.1324,31.0899,31.1041,45075.0
2019-03-22 14:00:00,43.97,44.01,43.96,43.99,103010.0,31.1041,31.1324,31.097,31.1182,103010.0
2019-03-22 14:10:00,43.98,44.07,43.98,44.05,192041.0,31.1111,31.1748,31.1111,31.1607,192041.0
2019-03-22 14:20:00,44.05,44.14,44.05,44.12,60913.0,31.1607,31.2243,31.1607,31.2102,60913.0
2019-03-22 14:30:00,44.12,44.12,44.04,44.07,40031.0,31.2102,31.2102,31.1536,31.1748,40031.0
2019-03-22 14:40:00,44.06,44.14,44.06,44.12,53446.0,31.1677,31.2243,31.1677,31.2102,53446.0
2019-03-22 14:50:00,44.11,44.16,44.11,44.13,49971.0,31.2031,31.2385,31.2031,31.2173,49971.0
2019-03-22 15:00:00,44.12,44.16,44.09,44.11,44915.0,31.2102,31.2385,31.189,31.2031,44915.0
2019-03-22 15:10:00,44.12,44.12,44.02,44.04,59566.0,31.2102,31.2102,31.1394,31.1536,59566.0
2019-03-22 15:20:00,44.04,44.08,44.01,44.02,64931.0,31.1536,31.1819,31.1324,31.1394,64931.0
2019-03-22 15:30:00,44.01,44.03,43.97,43.99,111574.0,31.1324,31.1465,31.1041,31.1182,111574.0
2019-03-22 15:40:00,44.0,44.02,43.96,43.98,129726.0,31.1253,31.1394,31.097,31.1111,129726.0
2019-03-22 15:50:00,43.98,43.99,43.93,43.95,326388.0,31.1111,31.1182,31.0758,31.0899,326388.0
2019-03-25 09:30:00,43.81,43.9,43.74,43.87,214223.0,30.9909,31.0546,30.9414,31.0333,214223.0
2019-03-25 09:40:00,43.87,43.87,43.72,43.73,136934.0,31.0333,31.0333,30.9272,30.9343,136934.0
2019-03-25 09:50:00,43.74,43.76,43.55,43.56,352045.0,30.9414,30.9555,30.807,30.814,352045.0
2019-03-25 10:00:00,43.56,43.65,43.55,43.64,132414.0,30.814,30.8777,30.807,30.8706,132414.0
2019-03-25 10:10:00,43.64,43.65,43.56,43.61,122741.0,30.8706,30.8777,30.814,30.8494,122741.0
2019-03-25 10:20:00,43.61,43.67,43.57,43.63,94460.0,30.8494,30.8919,30.8211,30.8636,94460.0
2019-03-25 10:30:00,43.63,43.66,43.59,43.62,147396.0,30.8636,30.8848,30.8353,30.8565,147396.0
2019-03-25 10:40:00,43.61,43.65,43.59,43.63,48608.0,30.8494,30.8777,30.8353,30.8636,48608.0
2019-03-25 10:50:00,43.64,43.76,43.64,43.7,64395.0,30.8706,30.9555,30.8706,30.9131,64395.0
2019-03-25 11:00:00,43.7,43.74,43.66,43.7,62785.0,30.9131,30.9414,30.8848,30.9131,62785.0
2019-03-25 11:10:00,43.7,43.73,43.65,43.72,46687.0,30.9131,30.9343,30.8777,30.9272,46687.0
2019-03-25 11:20:00,43.72,43.78,43.71,43.77,74718.0,30.9272,30.9697,30.9201,30.9626,74718.0
2019-03-25 11:30:00,43.76,43.77,43.66,43.71,47901.0,30.9555,30.9626,30.8848,30.9201,47901.0
2019-03-25 11:40:00,43.71,43.72,43.66,43.67,63548.0,30.9201,30.9272,30.8848,30.8919,63548.0
2019-03-25 11:50:00,43.67,43.72,43.63,43.64,48142.0,30.8919,30.9272,30.8636,30.8706,48142.0
2019-03-25 12:00:00,43.64,43.69,43.61,43.66,52394.0,30.8706,30.906,30.8494,30.8848,52394.0
2019-03-25 12:10:00,43.65,43.69,43.62,43.66,46291.0,30.8777,30.906,30.8565,30.8848,46291.0
2019-03-25 12:20:00,43.66,43.68,43.64,43.66,78913.0,30.8848,30.8989,30.8706,30.8848,78913.0
2019-03-25 12:30:00,43.66,43.66,43.55,43.57,141154.0,30.8848,30.8848,30.807,30.8211,141154.0
2019-03-25 12:40:00,43.56,43.6,43.53,43.56,57922.0,30.814,30.8423,30.7928,30.814,57922.0
2019-03-25 12:50:00,43.57,43.6,43.55,43.59,41500.0,30.8211,30.8423,30.807,30.8353,41500.0
2019-03-25 13:00:00,43.59,43.61,43.54,43.58,67820.0,30.8353,30.8494,30.7999,30.8282,67820.0
2019-03-25 13:10:00,43.57,43.6,43.54,43.56,67109.0,30.8211,30.8423,30.7999,30.814,67109.0
2019-03-25 13:20:00,43.56,43.57,43.5,43.52,63777.0,30.814,30.8211,30.7716,30.7857,63777.0
2019-03-25 13:30:00,43.51,43.57,43.47,43.55,107515.0,30.7787,30.8211,30.7504,30.807,107515.0
2019-03-25 13:40:00,43.55,43.56,43.51,43.53,51347.0,30.807,30.814,30.7787,30.7928,51347.0
2019-03-25 13:50:00,43.52,43.54,43.47,43.48,59633.0,30.7857,30.7999,30.7504,30.7574,59633.0
2019-03-25 14:00:00,43.48,43.51,43.41,43.43,79708.0,30.7574,30.7787,30.7079,30.7221,79708.0
2019-03-25 14:10:00,43.44,43.46,43.38,43.41,71889.0,30.7292,30.7433,30.6867,30.7079,71889.0
2019-03-25 14:20:00,43.41,43.43,43.34,43.37,73773.0,30.7079,30.7221,30.6584,30.6796,73773.0
2019-03-25 14:30:00,43.38,43.41,43.36,43.39,86710.0,30.6867,30.7079,30.6726,30.6938,86710.0
2019-03-25 14:40:00,43.39,43.42,43.37,43.38,83715.0,30.6938,30.715,30.6796,30.6867,83715.0
2019-03-25 14:50:00,43.38,43.43,43.35,43.4,222872.0,30.6867,30.7221,30.6655,30.7009,222872.0
2019-03-25 15:00:00,43.4,43.43,43.38,43.42,84390.0,30.7009,30.7221,30.6867,30.715,84390.0
2019-03-25 15:10:00,43.42,43.46,43.41,43.42,57270.0,30.715,30.7433,30.7079,30.715,57270.0
2019-03-25 15:20:00,43.41,43.48,43.41,43.47,86731.0,30.7079,30.7574,30.7079,30.7504,86731.0
2019-03-25 15:30:00,43.46,43.49,43.42,43.47,97027.0,30.7433,30.7645,30.715,30.7504,97027.0
2019-03-25 15:40:00,43.47,43.55,43.46,43.52,132935.0,30.7504,30.807,30.7433,30.7857,132935.0
2019-03-25 15:50:00,43.52,43.55,43.51,43.53,308729.0,30.7857,30.807,30.7787,30.7928,308729.0
2019-03-26 09:30:00,44.12,44.24,44.07,44.24,288750.0,31.2102,31.2951,31.1748,31.2951,288750.0
2019-03-26 09:40:00,44.24,44.29,44.21,44.24,147942.0,31.2951,31.3304,31.2738,31.2951,147942.0
2019-03-26 09:50:00,44.24,44.25,44.18,44.21,184800.0,31.2951,31.3021,31.2526,31.2738,184800.0
2019-03-26 10:00:00,44.2,44.22,44.11,44.14,189331.0,31.2668,31.2809,31.2031,31.2243,189331.0
2019-03-26 10:10:00,44.14,44.14,44.08,44.13,201836.0,31.2243,31.2243,31.1819,31.2173,201836.0
2019-03-26 10:20:00,44.12,44.15,44.07,44.13,161254.0,31.2102,31.2314,31.1748,31.2173,161254.0
2019-03-26 10:30:00,44.13,44.14,43.97,44.02,354209.0,31.2173,31.2243,31.1041,31.1394,354209.0
2019-03-26 10:40:00,44.02,44.04,43.97,44.03,115433.0,31.1394,31.1536,31.1041,31.1465,115433.0
2019-03-26 10:50:00,44.02,44.04,43.99,44.04,135294.0,31.1394,31.1536,31.1182,31.1536,135294.0
2019-03-26 11:00:00,44.04,44.06,43.95,43.95,118618.0,31.1536,31.1677,31.0899,31.0899,118618.0
2019-03-26 11:10:00,43.96,43.96,43.88,43.9,96616.0,31.097,31.097,31.0404,31.0546,96616.0
2019-03-26 11:20:00,43.9,43.93,43.88,43.89,124411.0,31.0546,31.0758,31.0404,31.0475,124411.0
2019-03-26 11:30:00,43.89,43.98,43.88,43.97,135178.0,31.0475,31.1111,31.0404,31.1041,135178.0
2019-03-26 11:40:00,43.97,43.98,43.88,43.94,74044.0,31.1041,31.1111,31.0404,31.0828,74044.0
2019-03-26 11:50:00,43.94,43.95,43.9,43.92,83456.0,31.0828,31.0899,31.0546,31.0687,83456.0
2019-03-26 12:00:00,43.92,43.93,43.85,43.86,85742.0,31.0687,31.0758,31.0192,31.0263,85742.0
2019-03-26 12:10:00,43.86,43.9,43.83,43.9,186936.0,31.0263,31.0546,31.005,31.0546,186936.0
2019-03-26 12:20:00,43.9,43.91,43.82,43.84,64449.0,31.0546,31.0616,30.998,31.0121,64449.0
2019-03-26 12:30:00,43.83,43.89,43.81,43.83,114596.0,31.005,31.0475,30.9909,31.005,114596.0
2019-03-26 12:40:00,43.83,43.83,43.76,43.77,46255.0,31.005,31.005,30.9555,30.9626,46255.0
2019-03-26 12:50:00,43.77,43.82,43.77,43.82,28702.0,30.9626,30.998,30.9626,30.998,28702.0
2019-03-26 13:00:00,43.82,43.83,43.78,43.8,60205.0,30.998,31.005,30.9697,30.9838,60205.0
2019-03-26 13:10:00,43.79,43.82,43.79,43.82,40686.0,30.9767,30.998,30.9767,30.998,40686.0
2019-03-26 13:20:00,43.81,43.81,43.76,43.77,41644.0,30.9909,30.9909,30.9555,30.9626,41644.0
2019-03-26 13:30:00,43.77,43.79,43.73,43.76,47234.0,30.9626,30.9767,30.9343,30.9555,47234.0
2019-03-26 13:40:00,43.77,43.82,43.76,43.82,21123.0,30.9626,30.998,30.9555,30.998,21123.0
2019-03-26 13:50:00,43.81,43.84,43.76,43.76,87527.0,30.9909,31.0121,30.9555,30.9555,87527.0
2019-03-26 14:00:00,43.76,43.79,43.74,43.76,110628.0,30.9555,30.9767,30.9414,30.9555,110628.0
2019-03-26 14:10:00,43.76,43.79,43.74,43.79,75038.0,30.9555,30.9767,30.9414,30.9767,75038.0
2019-03-26 14:20:00,43.78,43.78,43.72,43.72,50607.0,30.9697,30.9697,30.9272,30.9272,50607.0
2019-03-26 14:30:00,43.72,43.74,43.68,43.73,70796.0,30.9272,30.9414,30.8989,30.9343,70796.0
2019-03-26 14:40:00,43.74,43.77,43.71,43.76,54493.0,30.9414,30.9626,30.9201,30.9555,54493.0
2019-03-26 14:50:00,43.75,43.79,43.72,43.78,43835.0,30.9484,30.9767,30.9272,30.9697,43835.0
2019-03-26 15:00:00,43.77,43.81,43.76,43.78,40769.0,30.9626,30.9909,30.9555,30.9697,40769.0
2019-03-26 15:10:00,43.78,43.81,43.77,43.77,54809.0,30.9697,30.9909,30.9626,30.9626,54809.0
2019-03-26 15:20:00,43.77,43.79,43.75,43.76,58144.0,30.9626,30.9767,30.9484,30.9555,58144.0
2019-03-26 15:30:00,43.75,43.81,43.74,43.76,75110.0,30.9484,30.9909,30.9414,30.9555,75110.0
2019-03-26 15:40:00,43.76,43.8,43.74,43.77,139866.0,30.9555,30.9838,30.9414,30.9626,139866.0
2019-03-26 15:50:00,43.77,43.82,43.75,43.82,192217.0,30.9626,30.998,30.9484,30.998,192217.0
2019-03-27 09:30:00,43.67,43.81,43.64,43.66,191565.0,30.8919,30.9909,30.8706,30.8848,191565.0
2019-03-27 09:40:00,43.66,43.67,43.49,43.5,155473.0,30.8848,30.8919,30.7645,30.7716,155473.0
2019-03-27 09:50:00,43.51,43.54,43.43,43.45,87745.0,30.7787,30.7999,30.7221,30.7362,87745.0
2019-03-27 10:00:00,43.45,43.51,43.42,43.51,92938.0,30.7362,30.7787,30.715,30.7787,92938.0
2019-03-27 10:10:00,43.51,43.63,43.5,43.63,70478.0,30.7787,30.8636,30.7716,30.8636,70478.0
2019-03-27 10:20:00,43.64,43.65,43.57,43.58,50826.0,30.8706,30.8777,30.8211,30.8282,50826.0
2019-03-27 10:30:00,43.56,43.59,43.5,43.53,89746.0,30.814,30.8353,30.7716,30.7928,89746.0
2019-03-27 10:40:00,43.52,43.53,43.36,43.38,107080.0,30.7857,30.7928,30.6726,30.6867,107080.0
2019-03-27 10:50:00,43.38,43.43,43.33,43.42,56668.0,30.6867,30.7221,30.6513,30.715,56668.0
2019-03-27 11:00:00,43.42,43.48,43.39,43.46,46329.0,30.715,30.7574,30.6938,30.7433,46329.0
2019-03-27 11:10:00,43.46,43.48,43.38,43.41,66911.0,30.7433,30.7574,30.6867,30.7079,66911.0
2019-03-27 11:20:00,43.4,43.46,43.36,43.36,24380.0,30.7009,30.7433,30.6726,30.6726,24380.0
2019-03-27 11:30:00,43.36,43.39,43.29,43.34,96652.0,30.6726,30.6938,30.623,30.6584,96652.0
2019-03-27 11:40:00,43.33,43.33,43.24,43.26,57938.0,30.6513,30.6513,30.5877,30.6018,57938.0
2019-03-27 11:50:00,43.27,43.3,43.19,43.26,124231.0,30.6089,30.6301,30.5523,30.6018,124231.0
2019-03-27 12:00:00,43.26,43.38,43.25,43.35,96362.0,30.6018,30.6867,30.5947,30.6655,96362.0
2019-03-27 12:10:00,43.36,43.4,43.33,43.35,61695.0,30.6726,30.7009,30.6513,30.6655,61695.0
2019-03-27 12:20:00,43.35,43.52,43.35,43.5,124965.0,30.6655,30.7857,30.6655,30.7716,124965.0
2019-03-27 12:30:00,43.51,43.51,43.44,43.49,120315.0,30.7787,30.7787,30.7292,30.7645,120315.0
2019-03-27 12:40:00,43.48,43.53,43.46,43.52,28701.0,30.7574,30.7928,30.7433,30.7857,28701.0
2019-03-27 12:50:00,43.51,43.54,43.48,43.48,29025.0,30.7787,30.7999,30.7574,30.7574,29025.0
2019-03-27 13:00:00,43.49,43.5,43.46,43.46,36307.0,30.7645,30.7716,30.7433,30.7433,36307.0
2019-03-27 13:10:00,43.47,43.57,43.47,43.54,38448.0,30.7504,30.8211,30.7504,30.7999,38448.0
2019-03-27 13:20:00,43.53,43.61,43.53,43.59,90854.0,30.7928,30.8494,30.7928,30.8353,90854.0
2019-03-27 13:30:00,43.59,43.59,43.53,43.55,114871.0,30.8353,30.8353,30.7928,30.807,114871.0
2019-03-27 13:40:00,43.55,43.59,43.55,43.56,59039.0,30.807,30.8353,30.807,30.814,59039.0
2019-03-27 13:50:00,43.56,43.57,43.54,43.55,41466.0,30.814,30.8211,30.7999,30.807,41466.0
2019-03-27 14:00:00,43.55,43.58,43.54,43.56,39790.0,30.807,30.8282,30.7999,30.814,39790.0
2019-03-27 14:10:00,43.56,43.61,43.56,43.57,62653.0,30.814,30.8494,30.814,30.8211,62653.0
2019-03-27 14:20:00,43.56,43.58,43.53,43.55,57701.0,30.814,30.8282,30.7928,30.807,57701.0
2019-03-27 14:30:00,43.55,43.58,43.51,43.52,42778.0,30.807,30.8282,30.7787,30.7857,42778.0
2019-03-27 14:40:00,43.52,43.57,43.52,43.55,52243.0,30.7857,30.8211,30.7857,30.807,52243.0
2019-03-27 14:50:00,43.55,43.57,43.53,43.56,79301.0,30.807,30.8211,30.7928,30.814,79301.0
2019-03-27 15:00:00,43.56,43.57,43.52,43.53,86129.0,30.814,30.8211,30.7857,30.7928,86129.0
2019-03-27 15:10:00,43.53,43.55,43.5,43.53,51869.0,30.7928,30.807,30.7716,30.7928,51869.0
2019-03-27 15:20:00,43.53,43.56,43.5,43.55,42430.0,30.7928,30.814,30.7716,30.807,42430.0
2019-03-27 15:30:00,43.56,43.64,43.55,43.63,185918.0,30.814,30.8706,30.807,30.8636,185918.0
2019-03-27 15:40:00,43.63,43.64,43.56,43.61,241209.0,30.8636,30.8706,30.814,30.8494,241209.0
2019-03-27 15:50:00,43.6,43.62,43.57,43.6,297769.0,30.8423,30.8565,30.8211,30.8423,297769.0
2019-03-28 09:30:00,43.38,43.51,43.35,43.49,164423.0,30.6867,30.7787,30.6655,30.7645,164423.0
2019-03-28 09:40:00,43.5,43.5,43.43,43.49,89200.0,30.7716,30.7716,30.7221,30.7645,89200.0
2019-03-28 09:50:00,43.49,43.56,43.48,43.54,58144.0,30.7645,30.814,30.7574,30.7999,58144.0
2019-03-28 10:00:00,43.55,43.63,43.51,43.6,146879.0,30.807,30.8636,30.7787,30.8423,146879.0
2019-03-28 10:10:00,43.6,43.64,43.58,43.63,85709.0,30.8423,30.8706,30.8282,30.8636,85709.0
2019-03-28 10:20:00,43.63,43.66,43.61,43.64,83957.0,30.8636,30.8848,30.8494,30.8706,83957.0
2019-03-28 10:30:00,43.65,43.71,43.57,43.58,173439.0,30.8777,30.9201,30.8211,30.8282,173439.0
2019-03-28 10:40:00,43.58,43.62,43.56,43.62,84628.0,30.8282,30.8565,30.814,30.8565,84628.0
2019-03-28 10:50:00,43.62,43.67,43.61,43.62,70192.0,30.8565,30.8919,30.8494,30.8565,70192.0
2019-03-28 11:00:00,43.63,43.63,43.52,43.54,77139.0,30.8636,30.8636,30.7857,30.7999,77139.0
2019-03-28 11:10:00,43.54,43.57,43.47,43.47,46497.0,30.7999,30.8211,30.7504,30.7504,46497.0
2019-03-28 11:20:00,43.46,43.53,43.45,43.46,72047.0,30.7433,30.7928,30.7362,30.7433,72047.0
2019-03-28 11:30:00,43.47,43.52,43.46,43.51,47464.0,30.7504,30.7857,30.7433,30.7787,47464.0
2019-03-28 11:40:00,43.5,43.57,43.48,43.55,44417.0,30.7716,30.8211,30.7574,30.807,44417.0
2019-03-28 11:50:00,43.55,43.56,43.43,43.46,57393.0,30.807,30.814,30.7221,30.7433,57393.0
2019-03-28 12:00:00,43.47,43.47,43.43,43.46,85240.0,30.7504,30.7504,30.7221,30.7433,85240.0
2019-03-28 12:10:00,43.45,43.48,43.41,43.47,84404.0,30.7362,30.7574,30.7079,30.7504,84404.0
2019-03-28 12:20:00,43.48,43.5,43.46,43.47,173404.0,30.7574,30.7716,30.7433,30.7504,173404.0
2019-03-28 12:30:00,43.47,43.48,43.36,43.44,345781.0,30.7504,30.7574,30.6726,30.7292,345781.0
2019-03-28 12:40:00,43.44,43.48,43.44,43.47,63750.0,30.7292,30.7574,30.7292,30.7504,63750.0
2019-03-28 12:50:00,43.47,43.48,43.44,43.45,29725.0,30.7504,30.7574,30.7292,30.7362,29725.0
2019-03-28 13:00:00,43.44,43.49,43.44,43.45,31083.0,30.7292,30.7645,30.7292,30.7362,31083.0
2019-03-28 13:10:00,43.45,43.48,43.45,43.47,21611.0,30.7362,30.7574,30.7362,30.7504,21611.0
2019-03-28 13:20:00,43.48,43.49,43.46,43.48,25041.0,30.7574,30.7645,30.7433,30.7574,25041.0
2019-03-28 13:30:00,43.47,43.53,43.47,43.5,88014.0,30.7504,30.7928,30.7504,30.7716,88014.0
2019-03-28 13:40:00,43.5,43.55,43.49,43.53,56831.0,30.7716,30.807,30.7645,30.7928,56831.0
2019-03-28 13:50:00,43.53,43.58,43.52,43.58,46868.0,30.7928,30.8282,30.7857,30.8282,46868.0
2019-03-28 14:00:00,43.57,43.58,43.56,43.57,53151.0,30.8211,30.8282,30.814,30.8211,53151.0
2019-03-28 14:10:00,43.56,43.57,43.54,43.55,44081.0,30.814,30.8211,30.7999,30.807,44081.0
2019-03-28 14:20:00,43.55,43.56,43.52,43.52,18328.0,30.807,30.814,30.7857,30.7857,18328.0
2019-03-28 14:30:00,43.52,43.53,43.49,43.49,27919.0,30.7857,30.7928,30.7645,30.7645,27919.0
2019-03-28 14:40:00,43.5,43.52,43.47,43.51,30427.0,30.7716,30.7857,30.7504,30.7787,30427.0
2019-03-28 14:50:00,43.51,43.56,43.5,43.56,36947.0,30.7787,30.814,30.7716,30.814,36947.0
2019-03-28 15:00:00,43.55,43.59,43.53,43.56,30905.0,30.807,30.8353,30.7928,30.814,30905.0
2019-03-28 15:10:00,43.56,43.6,43.56,43.58,30358.0,30.814,30.8423,30.814,30.8282,30358.0
2019-03-28 15:20:00,43.58,43.59,43.56,43.59,65475.0,30.8282,30.8353,30.814,30.8353,65475.0
2019-03-28 15:30:00,43.59,43.64,43.58,43.63,44559.0,30.8353,30.8706,30.8282,30.8636,44559.0
2019-03-28 15:40:00,43.63,43.64,43.61,43.62,76938.0,30.8636,30.8706,30.8494,30.8565,76938.0
2019-03-28 15:50:00,43.62,43.67,43.61,43.63,175533.0,30.8565,30.8919,30.8494,30.8636,175533.0
2019-03-29 09:30:00,44.08,44.08,43.93,43.98,210476.0,31.1819,31.1819,31.0758,31.1111,210476.0
2019-03-29 09:40:00,43.98,44.04,43.95,43.96,153214.0,31.1111,31.1536,31.0899,31.097,153214.0
2019-03-29 09:50:00,43.95,43.95,43.88,43.92,232432.0,31.0899,31.0899,31.0404,31.0687,232432.0
2019-03-29 10:00:00,43.93,43.93,43.86,43.88,141293.0,31.0758,31.0758,31.0263,31.0404,141293.0
2019-03-29 10:10:00,43.88,43.89,43.81,43.83,145416.0,31.0404,31.0475,30.9909,31.005,145416.0
2019-03-29 10:20:00,43.83,43.84,43.76,43.77,95269.0,31.005,31.0121,30.9555,30.9626,95269.0
2019-03-29 10:30:00,43.77,43.77,43.69,43.73,72410.0,30.9626,30.9626,30.906,30.9343,72410.0
2019-03-29 10:40:00,43.72,43.74,43.52,43.61,146079.0,30.9272,30.9414,30.7857,30.8494,146079.0
2019-03-29 10:50:00,43.6,43.64,43.54,43.59,50757.0,30.8423,30.8706,30.7999,30.8353,50757.0
2019-03-29 11:00:00,43.6,43.68,43.59,43.61,73892.0,30.8423,30.8989,30.8353,30.8494,73892.0
2019-03-29 11:10:00,43.6,43.68,43.6,43.66,65626.0,30.8423,30.8989,30.8423,30.8848,65626.0
2019-03-29 11:20:00,43.66,43.69,43.63,43.68,53876.0,30.8848,30.906,30.8636,30.8989,53876.0
2019-03-29 11:30:00,43.67,43.74,43.67,43.72,64507.0,30.8919,30.9414,30.8919,30.9272,64507.0
2019-03-29 11:40:00,43.72,43.77,43.71,43.74,77976.0,30.9272,30.9626,30.9201,30.9414,77976.0
2019-03-29 11:50:00,43.75,43.76,43.7,43.71,77438.0,30.9484,30.9555,30.9131,30.9201,77438.0
2019-03-29 12:00:00,43.71,43.71,43.66,43.7,51667.0,30.9201,30.9201,30.8848,30.9131,51667.0
2019-03-29 12:10:00,43.7,43.73,43.66,43.72,72012.0,30.9131,30.9343,30.8848,30.9272,72012.0
2019-03-29 12:20:00,43.74,43.86,43.71,43.83,161525.0,30.9414,31.0263,30.9201,31.005,161525.0
2019-03-29 12:30:00,43.82,43.86,43.72,43.78,792041.0,30.998,31.0263,30.9272,30.9697,792041.0
2019-03-29 12:40:00,43.79,43.81,43.74,43.76,77073.0,30.9767,30.9909,30.9414,30.9555,77073.0
2019-03-29 12:50:00,43.77,43.81,43.76,43.8,29659.0,30.9626,30.9909,30.9555,30.9838,29659.0
2019-03-29 13:00:00,43.8,43.81,43.75,43.76,43956.0,30.9838,30.9909,30.9484,30.9555,43956.0
2019-03-29 13:10:00,43.76,43.77,43.74,43.74,33066.0,30.9555,30.9626,30.9414,30.9414,33066.0
2019-03-29 13:20:00,43.74,43.77,43.73,43.74,67134.0,30.9414,30.9626,30.9343,30.9414,67134.0
2019-03-29 13:30:00,43.75,43.75,43.69,43.7,34372.0,30.9484,30.9484,30.906,30.9131,34372.0
2019-03-29 13:40:00,43.7,43.73,43.7,43.7,34975.0,30.9131,30.9343,30.9131,30.9131,34975.0
2019-03-29 13:50:00,43.7,43.7,43.67,43.68,30268.0,30.9131,30.9131,30.8919,30.8989,30268.0
2019-03-29 14:00:00,43.67,43.69,43.65,43.67,42058.0,30.8919,30.906,30.8777,30.8919,42058.0
2019-03-29 14:10:00,43.67,43.72,43.67,43.71,27722.0,30.8919,30.9272,30.8919,30.9201,27722.0
2019-03-29 14:20:00,43.72,43.72,43.68,43.69,48353.0,30.9272,30.9272,30.8989,30.906,48353.0
2019-03-29 14:30:00,43.69,43.7,43.67,43.68,62405.0,30.906,30.9131,30.8919,30.8989,62405.0
2019-03-29 14:40:00,43.67,43.68,43.63,43.68,47414.0,30.8919,30.8989,30.8636,30.8989,47414.0
2019-03-29 14:50:00,43.69,43.75,43.68,43.75,24315.0,30.906,30.9484,30.8989,30.9484,24315.0
2019-03-29 15:00:00,43.75,43.76,43.69,43.7,64951.0,30.9484,30.9555,30.906,30.9131,64951.0
2019-03-29 15:10:00,43.71,43.71,43.66,43.71,49920.0,30.9201,30.9201,30.8848,30.9201,49920.0
2019-03-29 15:20:00,43.7,43.71,43.65,43.65,59440.0,30.9131,30.9201,30.8777,30.8777,59440.0
2019-03-29 15:30:00,43.66,43.67,43.63,43.66,85520.0,30.8848,30.8919,30.8636,30.8848,85520.0
2019-03-29 15:40:00,43.66,43.68,43.65,43.67,143700.0,30.8848,30.8989,30.8777,30.8919,143700.0
2019-03-29 15:50:00,43.66,43.75,43.66,43.72,356447.0,30.8848,30.9484,30.8848,30.9272,356447.0
2019-04-01 09:30:00,44.26,44.26,44.13,44.13,338064.0,31.3092,31.3092,31.2173,31.2173,338064.0
2019-04-01 09:40:00,44.13,44.15,44.09,44.14,234856.0,31.2173,31.2314,31.189,31.2243,234856.0
2019-04-01 09:50:00,44.14,44.23,44.11,44.14,178797.0,31.2243,31.288,31.2031,31.2243,178797.0
2019-04-01 10:00:00,44.14,44.22,44.13,44.15,123325.0,31.2243,31.2809,31.2173,31.2314,123325.0
2019-04-01 10:10:00,44.15,44.15,44.1,44.15,114290.0,31.2314,31.2314,31.196,31.2314,114290.0
2019-04-01 10:20:00,44.14,44.15,44.09,44.14,94366.0,31.2243,31.2314,31.189,31.2243,94366.0
2019-04-01 10:30:00,44.14,44.16,44.1,44.14,64455.0,31.2243,31.2385,31.196,31.2243,64455.0
2019-04-01 10:40:00,44.14,44.21,44.14,44.21,107325.0,31.2243,31.2738,31.2243,31.2738,107325.0
2019-04-01 10:50:00,44.2,44.25,44.18,44.22,74036.0,31.2668,31.3021,31.2526,31.2809,74036.0
2019-04-01 11:00:00,44.22,44.23,44.13,44.14,156389.0,31.2809,31.288,31.2173,31.2243,156389.0
2019-04-01 11:10:00,44.15,44.22,44.14,44.21,85259.0,31.2314,31.2809,31.2243,31.2738,85259.0
2019-04-01 11:20:00,44.22,44.23,44.17,44.18,100074.0,31.2809,31.288,31.2455,31.2526,100074.0
2019-04-01 11:30:00,44.18,44.23,44.14,44.18,145977.0,31.2526,31.288,31.2243,31.2526,145977.0
2019-04-01 11:40:00,44.18,44.19,44.13,44.16,25727.0,31.2526,31.2597,31.2173,31.2385,25727.0
2019-04-01 11:50:00,44.16,44.19,44.15,44.18,41844.0,31.2385,31.2597,31.2314,31.2526,41844.0
2019-04-01 12:00:00,44.18,44.18,44.14,44.14,69796.0,31.2526,31.2526,31.2243,31.2243,69796.0
2019-04-01 12:10:00,44.14,44.16,44.12,44.13,67859.0,31.2243,31.2385,31.2102,31.2173,67859.0
2019-04-01 12:20:00,44.13,44.17,44.12,44.16,74416.0,31.2173,31.2455,31.2102,31.2385,74416.0
2019-04-01 12:30:00,44.17,44.17,44.13,44.15,255447.0,31.2455,31.2455,31.2173,31.2314,255447.0
2019-04-01 12:40:00,44.15,44.15,44.11,44.13,127664.0,31.2314,31.2314,31.2031,31.2173,127664.0
2019-04-01 12:50:00,44.13,44.17,44.11,44.15,229287.0,31.2173,31.2455,31.2031,31.2314,229287.0
2019-04-01 13:00:00,44.15,44.18,44.13,44.15,131310.0,31.2314,31.2526,31.2173,31.2314,131310.0
2019-04-01 13:10:00,44.15,44.15,44.09,44.11,83255.0,31.2314,31.2314,31.189,31.2031,83255.0
2019-04-01 13:20:00,44.11,44.11,44.08,44.11,39251.0,31.2031,31.2031,31.1819,31.2031,39251.0
2019-04-01 13:30:00,44.11,44.15,44.1,44.14,55122.0,31.2031,31.2314,31.196,31.2243,55122.0
2019-04-01 13:40:00,44.14,44.16,44.12,44.15,108710.0,31.2243,31.2385,31.2102,31.2314,108710.0
2019-04-01 13:50:00,44.14,44.16,44.12,44.15,78133.0,31.2243,31.2385,31.2102,31.2314,78133.0
2019-04-01 14:00:00,44.14,44.19,44.12,44.19,99564.0,31.2243,31.2597,31.2102,31.2597,99564.0
2019-04-01 14:10:00,44.19,44.2,44.16,44.2,85966.0,31.2597,31.2668,31.2385,31.2668,85966.0
2019-04-01 14:20:00,44.2,44.2,44.17,44.18,56468.0,31.2668,31.2668,31.2455,31.2526,56468.0
2019-04-01 14:30:00,44.17,44.18,44.15,44.17,59290.0,31.2455,31.2526,31.2314,31.2455,59290.0
2019-04-01 14:40:00,44.16,44.17,44.11,44.12,64714.0,31.2385,31.2455,31.2031,31.2102,64714.0
2019-04-01 14:50:00,44.11,44.14,44.11,44.13,54126.0,31.2031,31.2243,31.2031,31.2173,54126.0
2019-04-01 15:00:00,44.13,44.13,44.08,44.09,83126.0,31.2173,31.2173,31.1819,31.189,83126.0
2019-04-01 15:10:00,44.09,44.13,44.07,44.12,87497.0,31.189,31.2173,31.1748,31.2102,87497.0
2019-04-01 15:20:00,44.12,44.15,44.11,44.15,126015.0,31.2102,31.2314,31.2031,31.2314,126015.0
2019-04-01 15:30:00,44.15,44.15,44.1,44.11,83032.0,31.2314,31.2314,31.196,31.2031,83032.0
2019-04-01 15:40:00,44.11,44.15,44.1,44.13,129542.0,31.2031,31.2314,31.196,31.2173,129542.0
2019-04-01 15:50:00,44.13,44.13,44.09,44.09,354912.0,31.2173,31.2173,31.189,31.189,354912.0
2019-04-02 09:30:00,44.26,44.36,44.24,44.36,279472.0,31.3092,31.38,31.2951,31.38,279472.0
2019-04-02 09:40:00,44.36,44.37,44.3,44.37,195359.0,31.38,31.387,31.3375,31.387,195359.0
2019-04-02 09:50:00,44.36,44.47,44.34,44.46,119751.0,31.38,31.4578,31.3658,31.4507,119751.0
2019-04-02 10:00:00,44.47,44.47,44.33,44.35,287216.0,31.4578,31.4578,31.3587,31.3729,287216.0
2019-04-02 10:10:00,44.35,44.35,44.27,44.29,106201.0,31.3729,31.3729,31.3163,31.3304,106201.0
2019-04-02 10:20:00,44.29,44.31,44.26,44.3,109519.0,31.3304,31.3446,31.3092,31.3375,109519.0
2019-04-02 10:30:00,44.3,44.3,44.25,44.26,109627.0,31.3375,31.3375,31.3021,31.3092,109627.0
2019-04-02 10:40:00,44.26,44.29,44.24,44.27,135602.0,31.3092,31.3304,31.2951,31.3163,135602.0
2019-04-02 10:50:00,44.27,44.28,44.19,44.21,410736.0,31.3163,31.3234,31.2597,31.2738,410736.0
2019-04-02 11:00:00,44.2,44.21,44.16,44.19,184540.0,31.2668,31.2738,31.2385,31.2597,184540.0
2019-04-02 11:10:00,44.19,44.2,44.15,44.19,86149.0,31.2597,31.2668,31.2314,31.2597,86149.0
2019-04-02 11:20:00,44.19,44.24,44.17,44.23,76778.0,31.2597,31.2951,31.2455,31.288,76778.0
2019-04-02 11:30:00,44.23,44.26,44.12,44.13,262718.0,31.288,31.3092,31.2102,31.2173,262718.0
2019-04-02 11:40:00,44.14,44.17,44.12,44.15,60981.0,31.2243,31.2455,31.2102,31.2314,60981.0
2019-04-02 11:50:00,44.16,44.19,44.15,44.17,60179.0,31.2385,31.2597,31.2314,31.2455,60179.0
2019-04-02 12:00:00,44.16,44.2,44.15,44.19,63725.0,31.2385,31.2668,31.2314,31.2597,63725.0
2019-04-02 12:10:00,44.19,44.21,44.15,44.15,27194.0,31.2597,31.2738,31.2314,31.2314,27194.0
2019-04-02 12:20:00,44.15,44.15,44.1,44.13,54675.0,31.2314,31.2314,31.196,31.2173,54675.0
2019-04-02 12:30:00,44.12,44.18,44.12,44.18,48952.0,31.2102,31.2526,31.2102,31.2526,48952.0
2019-04-02 12:40:00,44.18,44.21,44.16,44.16,75976.0,31.2526,31.2738,31.2385,31.2385,75976.0
2019-04-02 12:50:00,44.17,44.2,44.15,44.2,53737.0,31.2455,31.2668,31.2314,31.2668,53737.0
2019-04-02 13:00:00,44.2,44.3,44.17,44.29,118596.0,31.2668,31.3375,31.2455,31.3304,118596.0
2019-04-02 13:10:00,44.3,44.32,44.24,44.28,147909.0,31.3375,31.3517,31.2951,31.3234,147909.0
2019-04-02 13:20:00,44.28,44.29,44.26,44.28,56111.0,31.3234,31.3304,31.3092,31.3234,56111.0
2019-04-02 13:30:00,44.28,44.33,44.28,44.28,62970.0,31.3234,31.3587,31.3234,31.3234,62970.0
2019-04-02 13:40:00,44.29,44.31,44.26,44.27,80895.0,31.3304,31.3446,31.3092,31.3163,80895.0
2019-04-02 13:50:00,44.27,44.3,44.23,44.23,75027.0,31.3163,31.3375,31.288,31.288,75027.0
2019-04-02 14:00:00,44.23,44.28,44.22,44.26,58925.0,31.288,31.3234,31.2809,31.3092,58925.0
2019-04-02 14:10:00,44.26,44.28,44.23,44.25,45215.0,31.3092,31.3234,31.288,31.3021,45215.0
2019-04-02 14:20:00,44.24,44.24,44.18,44.23,67902.0,31.2951,31.2951,31.2526,31.288,67902.0
2019-04-02 14:30:00,44.23,44.25,44.22,44.23,68390.0,31.288,31.3021,31.2809,31.288,68390.0
2019-04-02 14:40:00,44.23,44.24,44.19,44.19,71472.0,31.288,31.2951,31.2597,31.2597,71472.0
2019-04-02 14:50:00,44.2,44.23,44.17,44.22,107123.0,31.2668,31.288,31.2455,31.2809,107123.0
2019-04-02 15:00:00,44.23,44.27,44.22,44.26,97442.0,31.288,31.3163,31.2809,31.3092,97442.0
2019-04-02 15:10:00,44.27,44.27,44.25,44.26,44639.0,31.3163,31.3163,31.3021,31.3092,44639.0
2019-04-02 15:20:00,44.27,44.27,44.24,44.25,89179.0,31.3163,31.3163,31.2951,31.3021,89179.0
2019-04-02 15:30:00,44.25,44.29,44.24,44.28,146174.0,31.3021,31.3304,31.2951,31.3234,146174.0
2019-04-02 15:40:00,44.29,44.29,44.24,44.25,186089.0,31.3304,31.3304,31.2951,31.3021,186089.0
2019-04-02 15:50:00,44.26,44.3,44.24,44.24,432483.0,31.3092,31.3375,31.2951,31.2951,432483.0
2019-04-03 09:30:00,44.48,44.48,44.4,44.42,243483.0,31.4648,31.4648,31.4082,31.4224,243483.0
2019-04-03 09:40:00,44.43,44.48,44.41,44.46,115319.0,31.4295,31.4648,31.4153,31.4507,115319.0
2019-04-03 09:50:00,44.46,44.46,44.34,44.38,108727.0,31.4507,31.4507,31.3658,31.3941,108727.0
2019-04-03 10:00:00,44.37,44.39,44.31,44.37,146879.0,31.387,31.4012,31.3446,31.387,146879.0
2019-04-03 10:10:00,44.38,44.42,44.34,44.42,118167.0,31.3941,31.4224,31.3658,31.4224,118167.0
2019-04-03 10:20:00,44.42,44.45,44.4,44.41,70146.0,31.4224,31.4436,31.4082,31.4153,70146.0
2019-04-03 10:30:00,44.41,44.42,44.3,44.39,301031.0,31.4153,31.4224,31.3375,31.4012,301031.0
2019-04-03 10:40:00,44.39,44.4,44.31,44.33,74725.0,31.4012,31.4082,31.3446,31.3587,74725.0
2019-04-03 10:50:00,44.33,44.4,44.33,44.37,80083.0,31.3587,31.4082,31.3587,31.387,80083.0
2019-04-03 11:00:00,44.37,44.45,44.35,44.4,143721.0,31.387,31.4436,31.3729,31.4082,143721.0
2019-04-03 11:10:00,44.39,44.4,44.33,44.34,57883.0,31.4012,31.4082,31.3587,31.3658,57883.0
2019-04-03 11:20:00,44.34,44.34,44.28,44.32,89516.0,31.3658,31.3658,31.3234,31.3517,89516.0
2019-04-03 11:30:00,44.31,44.34,44.28,44.31,84185.0,31.3446,31.3658,31.3234,31.3446,84185.0
2019-04-03 11:40:00,44.32,44.34,44.28,44.34,50505.0,31.3517,31.3658,31.3234,31.3658,50505.0
2019-04-03 11:50:00,44.34,44.39,44.33,44.36,52156.0,31.3658,31.4012,31.3587,31.38,52156.0
2019-04-03 12:00:00,44.36,44.4,44.35,44.4,54894.0,31.38,31.4082,31.3729,31.4082,54894.0
2019-04-03 12:10:00,44.39,44.4,44.34,44.35,44364.0,31.4012,31.4082,31.3658,31.3729,44364.0
2019-04-03 12:20:00,44.35,44.36,44.31,44.33,46239.0,31.3729,31.38,31.3446,31.3587,46239.0
2019-04-03 12:30:00,44.33,44.35,44.31,44.34,35641.0,31.3587,31.3729,31.3446,31.3658,35641.0
2019-04-03 12:40:00,44.34,44.36,44.29,44.29,66600.0,31.3658,31.38,31.3304,31.3304,66600.0
2019-04-03 12:50:00,44.29,44.3,44.25,44.25,68390.0,31.3304,31.3375,31.3021,31.3021,68390.0
2019-04-03 13:00:00,44.24,44.32,44.24,44.3,150834.0,31.2951,31.3517,31.2951,31.3375,150834.0
2019-04-03 13:10:00,44.3,44.31,44.26,44.27,236491.0,31.3375,31.3446,31.3092,31.3163,236491.0
2019-04-03 13:20:00,44.27,44.3,44.22,44.22,65853.0,31.3163,31.3375,31.2809,31.2809,65853.0
2019-04-03 13:30:00,44.22,44.26,44.22,44.26,32906.0,31.2809,31.3092,31.2809,31.3092,32906.0
2019-04-03 13:40:00,44.25,44.25,44.2,44.21,55018.0,31.3021,31.3021,31.2668,31.2738,55018.0
2019-04-03 13:50:00,44.2,44.21,44.14,44.17,72032.0,31.2668,31.2738,31.2243,31.2455,72032.0
2019-04-03 14:00:00,44.17,44.18,44.13,44.14,50523.0,31.2455,31.2526,31.2173,31.2243,50523.0
2019-04-03 14:10:00,44.14,44.14,44.07,44.07,51944.0,31.2243,31.2243,31.1748,31.1748,51944.0
2019-04-03 14:20:00,44.08,44.17,44.08,44.17,43856.0,31.1819,31.2455,31.1819,31.2455,43856.0
2019-04-03 14:30:00,44.16,44.17,44.14,44.14,55685.0,31.2385,31.2455,31.2243,31.2243,55685.0
2019-04-03 14:40:00,44.15,44.17,44.13,44.17,68465.0,31.2314,31.2455,31.2173,31.2455,68465.0
2019-04-03 14:50:00,44.17,44.23,44.17,44.21,68687.0,31.2455,31.288,31.2455,31.2738,68687.0
2019-04-03 15:00:00,44.2,44.22,44.18,44.19,51182.0,31.2668,31.2809,31.2526,31.2597,51182.0
2019-04-03 15:10:00,44.18,44.19,44.14,44.15,74828.0,31.2526,31.2597,31.2243,31.2314,74828.0
2019-04-03 15:20:00,44.15,44.23,44.13,44.23,90001.0,31.2314,31.288,31.2173,31.288,90001.0
2019-04-03 15:30:00,44.22,44.25,44.2,44.22,101663.0,31.2809,31.3021,31.2668,31.2809,101663.0
2019-04-03 15:40:00,44.22,44.28,44.22,44.25,196841.0,31.2809,31.3234,31.2809,31.3021,196841.0
2019-04-03 15:50:00,44.25,44.26,44.22,44.23,258032.0,31.3021,31.3092,31.2809,31.288,258032.0
2019-04-04 09:30:00,44.21,44.21,44.07,44.14,171450.0,31.2738,31.2738,31.1748,31.2243,171450.0
2019-04-04 09:40:00,44.14,44.14,44.07,44.1,97799.0,31.2243,31.2243,31.1748,31.196,97799.0
2019-04-04 09:50:00,44.1,44.12,44.04,44.05,60593.0,31.196,31.2102,31.1536,31.1607,60593.0
2019-04-04 10:00:00,44.06,44.1,44.01,44.02,61925.0,31.1677,31.196,31.1324,31.1394,61925.0
2019-04-04 10:10:00,44.02,44.04,43.97,43.99,117402.0,31.1394,31.1536,31.1041,31.1182,117402.0
2019-04-04 10:20:00,43.99,44.0,43.93,43.94,87273.0,31.1182,31.1253,31.0758,31.0828,87273.0
2019-04-04 10:30:00,43.94,43.94,43.87,43.89,107864.0,31.0828,31.0828,31.0333,31.0475,107864.0
2019-04-04 10:40:00,43.9,44.01,43.89,43.99,90376.0,31.0546,31.1324,31.0475,31.1182,90376.0
2019-04-04 10:50:00,43.99,44.0,43.94,43.94,93108.0,31.1182,31.1253,31.0828,31.0828,93108.0
2019-04-04 11:00:00,43.95,43.96,43.91,43.96,145505.0,31.0899,31.097,31.0616,31.097,145505.0
2019-04-04 11:10:00,43.95,43.98,43.92,43.92,61095.0,31.0899,31.1111,31.0687,31.0687,61095.0
2019-04-04 11:20:00,43.92,44.01,43.9,44.0,123540.0,31.0687,31.1324,31.0546,31.1253,123540.0
2019-04-04 11:30:00,44.0,44.11,43.97,44.1,219967.0,31.1253,31.2031,31.1041,31.196,219967.0
2019-04-04 11:40:00,44.11,44.15,44.08,44.13,60976.0,31.2031,31.2314,31.1819,31.2173,60976.0
2019-04-04 11:50:00,44.12,44.17,44.11,44.15,52308.0,31.2102,31.2455,31.2031,31.2314,52308.0
2019-04-04 12:00:00,44.15,44.18,44.14,44.15,52562.0,31.2314,31.2526,31.2243,31.2314,52562.0
2019-04-04 12:10:00,44.14,44.14,44.07,44.11,48034.0,31.2243,31.2243,31.1748,31.2031,48034.0
2019-04-04 12:20:00,44.11,44.17,44.1,44.13,52416.0,31.2031,31.2455,31.196,31.2173,52416.0
2019-04-04 12:30:00,44.13,44.17,44.13,44.17,28526.0,31.2173,31.2455,31.2173,31.2455,28526.0
2019-04-04 12:40:00,44.16,44.19,44.13,44.16,52275.0,31.2385,31.2597,31.2173,31.2385,52275.0
2019-04-04 12:50:00,44.16,44.18,44.15,44.16,31574.0,31.2385,31.2526,31.2314,31.2385,31574.0
2019-04-04 13:00:00,44.16,44.16,44.12,44.15,19800.0,31.2385,31.2385,31.2102,31.2314,19800.0
2019-04-04 13:10:00,44.15,44.15,44.11,44.15,31141.0,31.2314,31.2314,31.2031,31.2314,31141.0
2019-04-04 13:20:00,44.14,44.16,44.13,44.15,20883.0,31.2243,31.2385,31.2173,31.2314,20883.0
2019-04-04 13:30:00,44.15,44.17,44.14,44.16,17654.0,31.2314,31.2455,31.2243,31.2385,17654.0
2019-04-04 13:40:00,44.17,44.18,44.15,44.16,47010.0,31.2455,31.2526,31.2314,31.2385,47010.0
2019-04-04 13:50:00,44.16,44.2,44.16,44.2,49215.0,31.2385,31.2668,31.2385,31.2668,49215.0
2019-04-04 14:00:00,44.2,44.23,44.18,44.22,62102.0,31.2668,31.288,31.2526,31.2809,62102.0
2019-04-04 14:10:00,44.22,44.24,44.21,44.22,34898.0,31.2809,31.2951,31.2738,31.2809,34898.0
2019-04-04 14:20:00,44.22,44.22,44.13,44.15,62288.0,31.2809,31.2809,31.2173,31.2314,62288.0
2019-04-04 14:30:00,44.14,44.18,44.14,44.15,13162.0,31.2243,31.2526,31.2243,31.2314,13162.0
2019-04-04 14:40:00,44.15,44.16,44.13,44.14,26913.0,31.2314,31.2385,31.2173,31.2243,26913.0
2019-04-04 14:50:00,44.13,44.13,44.11,44.12,30905.0,31.2173,31.2173,31.2031,31.2102,30905.0
2019-04-04 15:00:00,44.13,44.14,44.1,44.11,64847.0,31.2173,31.2243,31.196,31.2031,64847.0
2019-04-04 15:10:00,44.1,44.16,44.1,44.15,45221.0,31.196,31.2385,31.196,31.2314,45221.0
2019-04-04 15:20:00,44.14,44.15,44.11,44.14,33377.0,31.2243,31.2314,31.2031,31.2243,33377.0
2019-04-04 15:30:00,44.14,44.17,44.13,44.15,41703.0,31.2243,31.2455,31.2173,31.2314,41703.0
2019-04-04 15:40:00,44.16,44.17,44.13,44.15,65484.0,31.2385,31.2455,31.2173,31.2314,65484.0
2019-04-04 15:50:00,44.15,44.16,44.13,44.14,128580.0,31.2314,31.2385,31.2173,31.2243,128580.0
2019-04-05 09:30:00,44.35,44.36,44.23,44.25,213748.0,31.3729,31.38,31.288,31.3021,213748.0
2019-04-05 09:40:00,44.26,44.32,44.23,44.31,78896.0,31.3092,31.3517,31.288,31.3446,78896.0
2019-04-05 09:50:00,44.3,44.33,44.29,44.31,74788.0,31.3375,31.3587,31.3304,31.3446,74788.0
2019-04-05 10:00:00,44.31,44.43,44.3,44.43,101847.0,31.3446,31.4295,31.3375,31.4295,101847.0
2019-04-05 10:10:00,44.43,44.59,44.42,44.53,364658.0,31.4295,31.5427,31.4224,31.5002,364658.0
2019-04-05 10:20:00,44.52,44.54,44.46,44.51,101113.0,31.4931,31.5073,31.4507,31.4861,101113.0
2019-04-05 10:30:00,44.52,44.55,44.49,44.52,191043.0,31.4931,31.5144,31.4719,31.4931,191043.0
2019-04-05 10:40:00,44.52,44.55,44.5,44.52,123481.0,31.4931,31.5144,31.479,31.4931,123481.0
2019-04-05 10:50:00,44.51,44.57,44.48,44.48,139956.0,31.4861,31.5285,31.4648,31.4648,139956.0
2019-04-05 11:00:00,44.48,44.5,44.46,44.48,111750.0,31.4648,31.479,31.4507,31.4648,111750.0
2019-04-05 11:10:00,44.48,44.52,44.46,44.46,234694.0,31.4648,31.4931,31.4507,31.4507,234694.0
2019-04-05 11:20:00,44.46,44.51,44.45,44.5,75754.0,31.4507,31.4861,31.4436,31.479,75754.0
2019-04-05 11:30:00,44.49,44.52,44.46,44.49,116826.0,31.4719,31.4931,31.4507,31.4719,116826.0
2019-04-05 11:40:00,44.49,44.57,44.49,44.54,75707.0,31.4719,31.5285,31.4719,31.5073,75707.0
2019-04-05 11:50:00,44.54,44.57,44.52,44.53,85770.0,31.5073,31.5285,31.4931,31.5002,85770.0
2019-04-05 12:00:00,44.52,44.55,44.5,44.52,67368.0,31.4931,31.5144,31.479,31.4931,67368.0
2019-04-05 12:10:00,44.52,44.52,44.48,44.48,27509.0,31.4931,31.4931,31.4648,31.4648,27509.0
2019-04-05 12:20:00,44.49,44.51,44.48,44.49,31921.0,31.4719,31.4861,31.4648,31.4719,31921.0
2019-04-05 12:30:00,44.48,44.51,44.45,44.46,53674.0,31.4648,31.4861,31.4436,31.4507,53674.0
2019-04-05 12:40:00,44.46,44.49,44.44,44.48,41836.0,31.4507,31.4719,31.4365,31.4648,41836.0
2019-04-05 12:50:00,44.48,44.51,44.46,44.51,44178.0,31.4648,31.4861,31.4507,31.4861,44178.0
2019-04-05 13:00:00,44.51,44.51,44.47,44.51,28625.0,31.4861,31.4861,31.4578,31.4861,28625.0
2019-04-05 13:10:00,44.51,44.51,44.48,44.5,33436.0,31.4861,31.4861,31.4648,31.479,33436.0
2019-04-05 13:20:00,44.51,44.52,44.48,44.52,30298.0,31.4861,31.4931,31.4648,31.4931,30298.0
2019-04-05 13:30:00,44.52,44.54,44.51,44.54,38792.0,31.4931,31.5073,31.4861,31.5073,38792.0
2019-04-05 13:40:00,44.54,44.55,44.5,44.52,115858.0,31.5073,31.5144,31.479,31.4931,115858.0
2019-04-05 13:50:00,44.52,44.58,44.51,44.58,65431.0,31.4931,31.5356,31.4861,31.5356,65431.0
2019-04-05 14:00:00,44.58,44.6,44.54,44.55,54559.0,31.5356,31.5497,31.5073,31.5144,54559.0
2019-04-05 14:10:00,44.55,44.56,44.53,44.56,41752.0,31.5144,31.5214,31.5002,31.5214,41752.0
2019-04-05 14:20:00,44.55,44.56,44.52,44.55,75496.0,31.5144,31.5214,31.4931,31.5144,75496.0
2019-04-05 14:30:00,44.54,44.59,44.53,44.59,46702.0,31.5073,31.5427,31.5002,31.5427,46702.0
2019-04-05 14:40:00,44.59,44.59,44.55,44.56,45124.0,31.5427,31.5427,31.5144,31.5214,45124.0
2019-04-05 14:50:00,44.56,44.56,44.53,44.54,56994.0,31.5214,31.5214,31.5002,31.5073,56994.0
2019-04-05 15:00:00,44.55,44.58,44.54,44.57,58256.0,31.5144,31.5356,31.5073,31.5285,58256.0
2019-04-05 15:10:00,44.57,44.57,44.53,44.54,70577.0,31.5285,31.5285,31.5002,31.5073,70577.0
2019-04-05 15:20:00,44.54,44.55,44.52,44.53,63129.0,31.5073,31.5144,31.4931,31.5002,63129.0
2019-04-05 15:30:00,44.53,44.55,44.51,44.52,131391.0,31.5002,31.5144,31.4861,31.4931,131391.0
2019-04-05 15:40:00,44.52,44.52,44.47,44.5,217535.0,31.4931,31.4931,31.4578,31.479,217535.0
2019-04-05 15:50:00,44.49,44.54,44.48,44.53,361437.0,31.4719,31.5073,31.4648,31.5002,361437.0
2019-04-08 09:30:00,44.93,45.02,44.91,45.0,818963.0,31.7832,31.8468,31.769,31.8327,818963.0
2019-04-08 09:40:00,44.99,45.07,44.98,45.05,354113.0,31.8256,31.8822,31.8185,31.8681,354113.0
2019-04-08 09:50:00,45.05,45.06,44.96,44.97,157790.0,31.8681,31.8751,31.8044,31.8115,157790.0
2019-04-08 10:00:00,44.96,45.05,44.95,45.03,180590.0,31.8044,31.8681,31.7973,31.8539,180590.0
2019-04-08 10:10:00,45.03,45.19,45.03,45.19,295340.0,31.8539,31.9671,31.8539,31.9671,295340.0
2019-04-08 10:20:00,45.19,45.22,45.16,45.16,200787.0,31.9671,31.9883,31.9459,31.9459,200787.0
2019-04-08 10:30:00,45.16,45.19,45.15,45.16,89788.0,31.9459,31.9671,31.9388,31.9459,89788.0
2019-04-08 10:40:00,45.16,45.17,45.09,45.11,97175.0,31.9459,31.9529,31.8963,31.9105,97175.0
2019-04-08 10:50:00,45.11,45.14,45.1,45.14,216657.0,31.9105,31.9317,31.9034,31.9317,216657.0
2019-04-08 11:00:00,45.14,45.2,45.13,45.19,198993.0,31.9317,31.9742,31.9246,31.9671,198993.0
2019-04-08 11:10:00,45.19,45.2,45.16,45.2,289274.0,31.9671,31.9742,31.9459,31.9742,289274.0
2019-04-08 11:20:00,45.2,45.22,45.15,45.18,766888.0,31.9742,31.9883,31.9388,31.96,766888.0
2019-04-08 11:30:00,45.18,45.34,45.17,45.3,519966.0,31.96,32.0732,31.9529,32.0449,519966.0
2019-04-08 11:40:00,45.29,45.38,45.28,45.37,83078.0,32.0378,32.1015,32.0308,32.0944,83078.0
2019-04-08 11:50:00,45.38,45.38,45.3,45.31,140701.0,32.1015,32.1015,32.0449,32.052,140701.0
2019-04-08 12:00:00,45.32,45.32,45.23,45.24,142857.0,32.059,32.059,31.9954,32.0025,142857.0
2019-04-08 12:10:00,45.24,45.27,45.23,45.25,39739.0,32.0025,32.0237,31.9954,32.0095,39739.0
2019-04-08 12:20:00,45.25,45.28,45.24,45.28,55440.0,32.0095,32.0308,32.0025,32.0308,55440.0
2019-04-08 12:30:00,45.27,45.28,45.23,45.28,50088.0,32.0237,32.0308,31.9954,32.0308,50088.0
2019-04-08 12:40:00,45.28,45.32,45.27,45.28,55124.0,32.0308,32.059,32.0237,32.0308,55124.0
2019-04-08 12:50:00,45.28,45.32,45.28,45.3,38644.0,32.0308,32.059,32.0308,32.0449,38644.0
2019-04-08 13:00:00,45.3,45.31,45.29,45.3,42194.0,32.0449,32.052,32.0378,32.0449,42194.0
2019-04-08 13:10:00,45.31,45.35,45.3,45.34,75456.0,32.052,32.0803,32.0449,32.0732,75456.0
2019-04-08 13:20:00,45.34,45.35,45.33,45.34,44492.0,32.0732,32.0803,32.0661,32.0732,44492.0
2019-04-08 13:30:00,45.35,45.35,45.28,45.3,130707.0,32.0803,32.0803,32.0308,32.0449,130707.0
2019-04-08 13:40:00,45.3,45.31,45.28,45.29,40038.0,32.0449,32.052,32.0308,32.0378,40038.0
2019-04-08 13:50:00,45.29,45.3,45.27,45.3,59177.0,32.0378,32.0449,32.0237,32.0449,59177.0
2019-04-08 14:00:00,45.3,45.3,45.25,45.27,76367.0,32.0449,32.0449,32.0095,32.0237,76367.0
2019-04-08 14:10:00,45.27,45.28,45.24,45.25,35708.0,32.0237,32.0308,32.0025,32.0095,35708.0
2019-04-08 14:20:00,45.25,45.25,45.2,45.2,55871.0,32.0095,32.0095,31.9742,31.9742,55871.0
2019-04-08 14:30:00,45.2,45.21,45.16,45.2,112927.0,31.9742,31.9812,31.9459,31.9742,112927.0
2019-04-08 14:40:00,45.2,45.2,45.17,45.18,47532.0,31.9742,31.9742,31.9529,31.96,47532.0
2019-04-08 14:50:00,45.19,45.22,45.18,45.21,39320.0,31.9671,31.9883,31.96,31.9812,39320.0
2019-04-08 15:00:00,45.2,45.23,45.19,45.21,62323.0,31.9742,31.9954,31.9671,31.9812,62323.0
2019-04-08 15:10:00,45.22,45.24,45.2,45.22,101600.0,31.9883,32.0025,31.9742,31.9883,101600.0
2019-04-08 15:20:00,45.23,45.24,45.18,45.21,79689.0,31.9954,32.0025,31.96,31.9812,79689.0
2019-04-08 15:30:00,45.21,45.24,45.17,45.23,138660.0,31.9812,32.0025,31.9529,31.9954,138660.0
2019-04-08 15:40:00,45.22,45.24,45.21,45.21,109612.0,31.9883,32.0025,31.9812,31.9812,109612.0
2019-04-08 15:50:00,45.22,45.24,45.21,45.24,342503.0,31.9883,32.0025,31.9812,32.0025,342503.0
2019-04-09 09:30:00,45.13,45.15,44.96,45.01,218161.0,31.9246,31.9388,31.8044,31.8398,218161.0
2019-04-09 09:40:00,45.01,45.03,44.9,44.93,155937.0,31.8398,31.8539,31.7619,31.7832,155937.0
2019-04-09 09:50:00,44.93,45.06,44.93,45.06,152758.0,31.7832,31.8751,31.7832,31.8751,152758.0
2019-04-09 10:00:00,45.07,45.08,44.93,45.0,149271.0,31.8822,31.8893,31.7832,31.8327,149271.0
2019-04-09 10:10:00,45.0,45.07,44.99,45.06,100992.0,31.8327,31.8822,31.8256,31.8751,100992.0
2019-04-09 10:20:00,45.06,45.16,45.05,45.15,104759.0,31.8751,31.9459,31.8681,31.9388,104759.0
2019-04-09 10:30:00,45.15,45.16,45.11,45.13,88043.0,31.9388,31.9459,31.9105,31.9246,88043.0
2019-04-09 10:40:00,45.13,45.14,45.01,45.02,99247.0,31.9246,31.9317,31.8398,31.8468,99247.0
2019-04-09 10:50:00,45.02,45.02,44.96,45.0,93702.0,31.8468,31.8468,31.8044,31.8327,93702.0
2019-04-09 11:00:00,45.0,45.08,44.98,45.03,132696.0,31.8327,31.8893,31.8185,31.8539,132696.0
2019-04-09 11:10:00,45.02,45.05,44.98,45.04,100269.0,31.8468,31.8681,31.8185,31.861,100269.0
2019-04-09 11:20:00,45.05,45.07,45.02,45.06,32749.0,31.8681,31.8822,31.8468,31.8751,32749.0
2019-04-09 11:30:00,45.05,45.06,44.98,45.03,149561.0,31.8681,31.8751,31.8185,31.8539,149561.0
2019-04-09 11:40:00,45.02,45.03,44.97,45.0,35577.0,31.8468,31.8539,31.8115,31.8327,35577.0
2019-04-09 11:50:00,45.0,45.0,44.97,44.97,44993.0,31.8327,31.8327,31.8115,31.8115,44993.0
2019-04-09 12:00:00,44.97,45.0,44.96,44.99,47393.0,31.8115,31.8327,31.8044,31.8256,47393.0
2019-04-09 12:10:00,44.99,45.05,44.98,45.05,37262.0,31.8256,31.8681,31.8185,31.8681,37262.0
2019-04-09 12:20:00,45.05,45.06,45.02,45.02,22769.0,31.8681,31.8751,31.8468,31.8468,22769.0
2019-04-09 12:30:00,45.02,45.05,44.99,45.02,64362.0,31.8468,31.8681,31.8256,31.8468,64362.0
2019-04-09 12:40:00,45.02,45.05,45.01,45.03,42094.0,31.8468,31.8681,31.8398,31.8539,42094.0
2019-04-09 12:50:00,45.02,45.04,44.96,44.97,33872.0,31.8468,31.861,31.8044,31.8115,33872.0
2019-04-09 13:00:00,44.97,45.0,44.96,44.98,23078.0,31.8115,31.8327,31.8044,31.8185,23078.0
2019-04-09 13:10:00,44.97,44.99,44.95,44.96,24834.0,31.8115,31.8256,31.7973,31.8044,24834.0
2019-04-09 13:20:00,44.96,44.96,44.92,44.92,40363.0,31.8044,31.8044,31.7761,31.7761,40363.0
2019-04-09 13:30:00,44.92,44.93,44.9,44.91,41319.0,31.7761,31.7832,31.7619,31.769,41319.0
2019-04-09 13:40:00,44.92,44.95,44.9,44.92,37628.0,31.7761,31.7973,31.7619,31.7761,37628.0
2019-04-09 13:50:00,44.92,44.93,44.9,44.93,32278.0,31.7761,31.7832,31.7619,31.7832,32278.0
2019-04-09 14:00:00,44.93,44.93,44.88,44.9,33447.0,31.7832,31.7832,31.7478,31.7619,33447.0
2019-04-09 14:10:00,44.9,44.94,44.88,44.91,23659.0,31.7619,31.7902,31.7478,31.769,23659.0
2019-04-09 14:20:00,44.91,44.93,44.89,44.91,66871.0,31.769,31.7832,31.7549,31.769,66871.0
2019-04-09 14:30:00,44.91,44.97,44.91,44.96,89137.0,31.769,31.8115,31.769,31.8044,89137.0
2019-04-09 14:40:00,44.96,44.96,44.91,44.96,51400.0,31.8044,31.8044,31.769,31.8044,51400.0
2019-04-09 14:50:00,44.96,44.98,44.94,44.95,46179.0,31.8044,31.8185,31.7902,31.7973,46179.0
2019-04-09 15:00:00,44.95,44.97,44.94,44.96,33242.0,31.7973,31.8115,31.7902,31.8044,33242.0
2019-04-09 15:10:00,44.96,44.98,44.96,44.98,70080.0,31.8044,31.8185,31.8044,31.8185,70080.0
2019-04-09 15:20:00,44.98,44.99,44.96,44.96,60362.0,31.8185,31.8256,31.8044,31.8044,60362.0
2019-04-09 15:30:00,44.97,45.03,44.96,45.02,174086.0,31.8115,31.8539,31.8044,31.8468,174086.0
2019-04-09 15:40:00,45.02,45.05,45.0,45.05,131589.0,31.8468,31.8681,31.8327,31.8681,131589.0
2019-04-09 15:50:00,45.04,45.05,44.98,44.99,299317.0,31.861,31.8681,31.8185,31.8256,299317.0
2019-04-10 09:30:00,45.12,45.15,45.04,45.09,158940.0,31.9176,31.9388,31.861,31.8963,158940.0
2019-04-10 09:40:00,45.08,45.15,45.03,45.03,169078.0,31.8893,31.9388,31.8539,31.8539,169078.0
2019-04-10 09:50:00,45.04,45.16,45.0,45.14,180320.0,31.861,31.9459,31.8327,31.9317,180320.0
2019-04-10 10:00:00,45.14,45.22,45.13,45.19,83376.0,31.9317,31.9883,31.9246,31.9671,83376.0
2019-04-10 10:10:00,45.19,45.24,45.18,45.2,78443.0,31.9671,32.0025,31.96,31.9742,78443.0
2019-04-10 10:20:00,45.2,45.22,45.16,45.2,100545.0,31.9742,31.9883,31.9459,31.9742,100545.0
2019-04-10 10:30:00,45.19,45.24,45.17,45.18,111785.0,31.9671,32.0025,31.9529,31.96,111785.0
2019-04-10 10:40:00,45.17,45.17,45.08,45.15,167827.0,31.9529,31.9529,31.8893,31.9388,167827.0
2019-04-10 10:50:00,45.15,45.19,45.13,45.15,101424.0,31.9388,31.9671,31.9246,31.9388,101424.0
2019-04-10 11:00:00,45.15,45.17,45.13,45.15,87669.0,31.9388,31.9529,31.9246,31.9388,87669.0
2019-04-10 11:10:00,45.15,45.16,45.11,45.12,112907.0,31.9388,31.9459,31.9105,31.9176,112907.0
2019-04-10 11:20:00,45.13,45.22,45.11,45.22,193823.0,31.9246,31.9883,31.9105,31.9883,193823.0
2019-04-10 11:30:00,45.22,45.29,45.2,45.23,286239.0,31.9883,32.0378,31.9742,31.9954,286239.0
2019-04-10 11:40:00,45.23,45.26,45.21,45.25,47484.0,31.9954,32.0166,31.9812,32.0095,47484.0
2019-04-10 11:50:00,45.25,45.32,45.24,45.28,56150.0,32.0095,32.059,32.0025,32.0308,56150.0
2019-04-10 12:00:00,45.28,45.31,45.27,45.27,42310.0,32.0308,32.052,32.0237,32.0237,42310.0
2019-04-10 12:10:00,45.26,45.31,45.25,45.31,75163.0,32.0166,32.052,32.0095,32.052,75163.0
2019-04-10 12:20:00,45.31,45.34,45.3,45.32,32174.0,32.052,32.0732,32.0449,32.059,32174.0
2019-04-10 12:30:00,45.33,45.35,45.31,45.34,72197.0,32.0661,32.0803,32.052,32.0732,72197.0
2019-04-10 12:40:00,45.34,45.35,45.3,45.33,33426.0,32.0732,32.0803,32.0449,32.0661,33426.0
2019-04-10 12:50:00,45.32,45.32,45.29,45.3,23715.0,32.059,32.059,32.0378,32.0449,23715.0
2019-04-10 13:00:00,45.3,45.31,45.26,45.27,30076.0,32.0449,32.052,32.0166,32.0237,30076.0
2019-04-10 13:10:00,45.27,45.29,45.26,45.29,48126.0,32.0237,32.0378,32.0166,32.0378,48126.0
2019-04-10 13:20:00,45.29,45.3,45.27,45.28,31703.0,32.0378,32.0449,32.0237,32.0308,31703.0
2019-04-10 13:30:00,45.28,45.28,45.24,45.25,35278.0,32.0308,32.0308,32.0025,32.0095,35278.0
2019-04-10 13:40:00,45.25,45.26,45.22,45.24,37259.0,32.0095,32.0166,31.9883,32.0025,37259.0
2019-04-10 13:50:00,45.23,45.27,45.23,45.26,35404.0,31.9954,32.0237,31.9954,32.0166,35404.0
2019-04-10 14:00:00,45.26,45.28,45.22,45.22,56845.0,32.0166,32.0308,31.9883,31.9883,56845.0
2019-04-10 14:10:00,45.22,45.25,45.2,45.22,87286.0,31.9883,32.0095,31.9742,31.9883,87286.0
2019-04-10 14:20:00,45.23,45.25,45.16,45.17,62630.0,31.9954,32.0095,31.9459,31.9529,62630.0
2019-04-10 14:30:00,45.17,45.2,45.16,45.18,40358.0,31.9529,31.9742,31.9459,31.96,40358.0
2019-04-10 14:40:00,45.19,45.2,45.18,45.19,65520.0,31.9671,31.9742,31.96,31.9671,65520.0
2019-04-10 14:50:00,45.19,45.2,45.16,45.18,59826.0,31.9671,31.9742,31.9459,31.96,59826.0
2019-04-10 15:00:00,45.18,45.24,45.17,45.23,114391.0,31.96,32.0025,31.9529,31.9954,114391.0
2019-04-10 15:10:00,45.24,45.25,45.22,45.23,108871.0,32.0025,32.0095,31.9883,31.9954,108871.0
2019-04-10 15:20:00,45.23,45.23,45.16,45.18,99804.0,31.9954,31.9954,31.9459,31.96,99804.0
2019-04-10 15:30:00,45.18,45.2,45.13,45.14,121367.0,31.96,31.9742,31.9246,31.9317,121367.0
2019-04-10 15:40:00,45.14,45.14,45.09,45.09,145940.0,31.9317,31.9317,31.8963,31.8963,145940.0
2019-04-10 15:50:00,45.09,45.09,45.03,45.05,347873.0,31.8963,31.8963,31.8539,31.8681,347873.0
2019-04-11 09:30:00,45.01,45.01,44.79,44.79,314372.0,31.8398,31.8398,31.6841,31.6841,314372.0
2019-04-11 09:40:00,44.79,44.91,44.77,44.91,117588.0,31.6841,31.769,31.67,31.769,117588.0
2019-04-11 09:50:00,44.91,44.96,44.82,44.84,214973.0,31.769,31.8044,31.7054,31.7195,214973.0
2019-04-11 10:00:00,44.85,44.96,44.85,44.89,321638.0,31.7266,31.8044,31.7266,31.7549,321638.0
2019-04-11 10:10:00,44.88,44.96,44.84,44.95,150854.0,31.7478,31.8044,31.7195,31.7973,150854.0
2019-04-11 10:20:00,44.94,44.97,44.86,44.87,131506.0,31.7902,31.8115,31.7336,31.7407,131506.0
2019-04-11 10:30:00,44.87,44.94,44.85,44.91,192135.0,31.7407,31.7902,31.7266,31.769,192135.0
2019-04-11 10:40:00,44.91,44.96,44.91,44.94,92553.0,31.769,31.8044,31.769,31.7902,92553.0
2019-04-11 10:50:00,44.93,44.97,44.92,44.95,124147.0,31.7832,31.8115,31.7761,31.7973,124147.0
2019-04-11 11:00:00,44.94,44.95,44.86,44.9,151514.0,31.7902,31.7973,31.7336,31.7619,151514.0
2019-04-11 11:10:00,44.9,44.95,44.85,44.85,101951.0,31.7619,31.7973,31.7266,31.7266,101951.0
2019-04-11 11:20:00,44.85,44.86,44.77,44.81,162037.0,31.7266,31.7336,31.67,31.6983,162037.0
2019-04-11 11:30:00,44.81,44.9,44.76,44.84,263835.0,31.6983,31.7619,31.6629,31.7195,263835.0
2019-04-11 11:40:00,44.83,44.83,44.75,44.77,86499.0,31.7124,31.7124,31.6558,31.67,86499.0
2019-04-11 11:50:00,44.76,44.8,44.74,44.78,63361.0,31.6629,31.6912,31.6488,31.6771,63361.0
2019-04-11 12:00:00,44.78,44.79,44.71,44.72,69516.0,31.6771,31.6841,31.6275,31.6346,69516.0
2019-04-11 12:10:00,44.73,44.76,44.69,44.69,63769.0,31.6417,31.6629,31.6134,31.6134,63769.0
2019-04-11 12:20:00,44.69,44.71,44.64,44.66,58653.0,31.6134,31.6275,31.578,31.5922,58653.0
2019-04-11 12:30:00,44.66,44.68,44.64,44.66,37586.0,31.5922,31.6063,31.578,31.5922,37586.0
2019-04-11 12:40:00,44.66,44.68,44.63,44.66,34086.0,31.5922,31.6063,31.5709,31.5922,34086.0
2019-04-11 12:50:00,44.66,44.69,44.66,44.69,62923.0,31.5922,31.6134,31.5922,31.6134,62923.0
2019-04-11 13:00:00,44.69,44.75,44.68,44.75,40166.0,31.6134,31.6558,31.6063,31.6558,40166.0
2019-04-11 13:10:00,44.74,44.75,44.69,44.71,42667.0,31.6488,31.6558,31.6134,31.6275,42667.0
2019-04-11 13:20:00,44.72,44.73,44.69,44.69,77262.0,31.6346,31.6417,31.6134,31.6134,77262.0
2019-04-11 13:30:00,44.7,44.72,44.69,44.71,25561.0,31.6205,31.6346,31.6134,31.6275,25561.0
2019-04-11 13:40:00,44.7,44.74,44.69,44.73,51446.0,31.6205,31.6488,31.6134,31.6417,51446.0
2019-04-11 13:50:00,44.73,44.77,44.73,44.75,44183.0,31.6417,31.67,31.6417,31.6558,44183.0
2019-04-11 14:00:00,44.75,44.77,44.73,44.77,49409.0,31.6558,31.67,31.6417,31.67,49409.0
2019-04-11 14:10:00,44.76,44.8,44.73,44.79,48076.0,31.6629,31.6912,31.6417,31.6841,48076.0
2019-04-11 14:20:00,44.78,44.79,44.75,44.76,29003.0,31.6771,31.6841,31.6558,31.6629,29003.0
2019-04-11 14:30:00,44.76,44.78,44.76,44.77,28345.0,31.6629,31.6771,31.6629,31.67,28345.0
2019-04-11 14:40:00,44.78,44.8,44.76,44.77,83940.0,31.6771,31.6912,31.6629,31.67,83940.0
2019-04-11 14:50:00,44.77,44.78,44.73,44.74,49106.0,31.67,31.6771,31.6417,31.6488,49106.0
2019-04-11 15:00:00,44.74,44.77,44.73,44.75,114269.0,31.6488,31.67,31.6417,31.6558,114269.0
2019-04-11 15:10:00,44.75,44.79,44.73,44.78,67561.0,31.6558,31.6841,31.6417,31.6771,67561.0
2019-04-11 15:20:00,44.78,44.79,44.77,44.78,43699.0,31.6771,31.6841,31.67,31.6771,43699.0
2019-04-11 15:30:00,44.78,44.81,44.77,44.81,102399.0,31.6771,31.6983,31.67,31.6983,102399.0
2019-04-11 15:40:00,44.81,44.81,44.78,44.8,107658.0,31.6983,31.6983,31.6771,31.6912,107658.0
2019-04-11 15:50:00,44.8,44.87,44.79,44.86,192137.0,31.6912,31.7407,31.6841,31.7336,192137.0
2019-04-12 09:30:00,45.08,45.08,44.82,44.86,271350.0,31.8893,31.8893,31.7054,31.7336,271350.0
2019-04-12 09:40:00,44.85,44.9,44.8,44.82,212719.0,31.7266,31.7619,31.6912,31.7054,212719.0
2019-04-12 09:50:00,44.82,44.88,44.81,44.83,95931.0,31.7054,31.7478,31.6983,31.7124,95931.0
2019-04-12 10:00:00,44.83,44.84,44.75,44.79,128910.0,31.7124,31.7195,31.6558,31.6841,128910.0
2019-04-12 10:10:00,44.79,44.82,44.73,44.75,104662.0,31.6841,31.7054,31.6417,31.6558,104662.0
2019-04-12 10:20:00,44.76,44.84,44.76,44.8,141075.0,31.6629,31.7195,31.6629,31.6912,141075.0
2019-04-12 10:30:00,44.79,44.8,44.71,44.72,160948.0,31.6841,31.6912,31.6275,31.6346,160948.0
2019-04-12 10:40:00,44.73,44.73,44.67,44.71,114554.0,31.6417,31.6417,31.5992,31.6275,114554.0
2019-04-12 10:50:00,44.72,44.74,44.68,44.72,247599.0,31.6346,31.6488,31.6063,31.6346,247599.0
2019-04-12 11:00:00,44.72,44.79,44.71,44.77,140676.0,31.6346,31.6841,31.6275,31.67,140676.0
2019-04-12 11:10:00,44.77,44.79,44.72,44.74,176622.0,31.67,31.6841,31.6346,31.6488,176622.0
2019-04-12 11:20:00,44.74,44.78,44.72,44.76,99742.0,31.6488,31.6771,31.6346,31.6629,99742.0
2019-04-12 11:30:00,44.75,44.82,44.7,44.78,192439.0,31.6558,31.7054,31.6205,31.6771,192439.0
2019-04-12 11:40:00,44.77,44.82,44.75,44.81,255519.0,31.67,31.7054,31.6558,31.6983,255519.0
2019-04-12 11:50:00,44.81,44.84,44.8,44.8,104666.0,31.6983,31.7195,31.6912,31.6912,104666.0
2019-04-12 12:00:00,44.8,44.83,44.79,44.8,82974.0,31.6912,31.7124,31.6841,31.6912,82974.0
2019-04-12 12:10:00,44.79,44.83,44.78,44.81,128506.0,31.6841,31.7124,31.6771,31.6983,128506.0
2019-04-12 12:20:00,44.81,44.82,44.79,44.82,41154.0,31.6983,31.7054,31.6841,31.7054,41154.0
2019-04-12 12:30:00,44.82,44.83,44.77,44.79,72188.0,31.7054,31.7124,31.67,31.6841,72188.0
2019-04-12 12:40:00,44.79,44.81,44.77,44.79,147848.0,31.6841,31.6983,31.67,31.6841,147848.0
2019-04-12 12:50:00,44.8,44.83,44.79,44.83,69324.0,31.6912,31.7124,31.6841,31.7124,69324.0
2019-04-12 13:00:00,44.83,44.87,44.83,44.83,63586.0,31.7124,31.7407,31.7124,31.7124,63586.0
2019-04-12 13:10:00,44.83,44.84,44.81,44.83,36780.0,31.7124,31.7195,31.6983,31.7124,36780.0
2019-04-12 13:20:00,44.83,44.85,44.82,44.84,39945.0,31.7124,31.7266,31.7054,31.7195,39945.0
2019-04-12 13:30:00,44.84,44.87,44.82,44.86,93429.0,31.7195,31.7407,31.7054,31.7336,93429.0
2019-04-12 13:40:00,44.87,44.89,44.84,44.85,74823.0,31.7407,31.7549,31.7195,31.7266,74823.0
2019-04-12 13:50:00,44.85,44.87,44.79,44.8,59319.0,31.7266,31.7407,31.6841,31.6912,59319.0
2019-04-12 14:00:00,44.8,44.82,44.78,44.78,47864.0,31.6912,31.7054,31.6771,31.6771,47864.0
2019-04-12 14:10:00,44.78,44.85,44.77,44.83,142336.0,31.6771,31.7266,31.67,31.7124,142336.0
2019-04-12 14:20:00,44.83,44.84,44.82,44.83,179202.0,31.7124,31.7195,31.7054,31.7124,179202.0
2019-04-12 14:30:00,44.83,44.83,44.77,44.77,191918.0,31.7124,31.7124,31.67,31.67,191918.0
2019-04-12 14:40:00,44.78,44.79,44.71,44.71,87528.0,31.6771,31.6841,31.6275,31.6275,87528.0
2019-04-12 14:50:00,44.71,44.72,44.68,44.71,96212.0,31.6275,31.6346,31.6063,31.6275,96212.0
2019-04-12 15:00:00,44.7,44.77,44.7,44.76,160546.0,31.6205,31.67,31.6205,31.6629,160546.0
2019-04-12 15:10:00,44.76,44.79,44.73,44.73,147867.0,31.6629,31.6841,31.6417,31.6417,147867.0
2019-04-12 15:20:00,44.73,44.78,44.73,44.78,136538.0,31.6417,31.6771,31.6417,31.6771,136538.0
2019-04-12 15:30:00,44.77,44.78,44.63,44.66,308150.0,31.67,31.6771,31.5709,31.5922,308150.0
2019-04-12 15:40:00,44.66,44.7,44.64,44.7,206650.0,31.5922,31.6205,31.578,31.6205,206650.0
2019-04-12 15:50:00,44.7,44.7,44.64,44.67,449547.0,31.6205,31.6205,31.578,31.5992,449547.0
2019-04-15 09:30:00,44.88,44.91,44.68,44.69,276649.0,31.7478,31.769,31.6063,31.6134,276649.0
2019-04-15 09:40:00,44.68,44.73,44.61,44.65,383860.0,31.6063,31.6417,31.5568,31.5851,383860.0
2019-04-15 09:50:00,44.64,44.71,44.58,44.67,114133.0,31.578,31.6275,31.5356,31.5992,114133.0
2019-04-15 10:00:00,44.68,44.76,44.67,44.7,51890.0,31.6063,31.6629,31.5992,31.6205,51890.0
2019-04-15 10:10:00,44.7,44.75,44.68,44.71,66078.0,31.6205,31.6558,31.6063,31.6275,66078.0
2019-04-15 10:20:00,44.71,44.72,44.64,44.65,108176.0,31.6275,31.6346,31.578,31.5851,108176.0
2019-04-15 10:30:00,44.65,44.7,44.64,44.65,85326.0,31.5851,31.6205,31.578,31.5851,85326.0
2019-04-15 10:40:00,44.65,44.68,44.62,44.66,62777.0,31.5851,31.6063,31.5639,31.5922,62777.0
2019-04-15 10:50:00,44.66,44.75,44.66,44.74,62393.0,31.5922,31.6558,31.5922,31.6488,62393.0
2019-04-15 11:00:00,44.73,44.74,44.68,44.72,85965.0,31.6417,31.6488,31.6063,31.6346,85965.0
2019-04-15 11:10:00,44.71,44.76,44.69,44.7,164680.0,31.6275,31.6629,31.6134,31.6205,164680.0
2019-04-15 11:20:00,44.7,44.82,44.69,44.8,133643.0,31.6205,31.7054,31.6134,31.6912,133643.0
2019-04-15 11:30:00,44.79,44.84,44.77,44.8,57594.0,31.6841,31.7195,31.67,31.6912,57594.0
2019-04-15 11:40:00,44.79,44.82,44.77,44.8,50801.0,31.6841,31.7054,31.67,31.6912,50801.0
2019-04-15 11:50:00,44.81,44.81,44.75,44.76,33426.0,31.6983,31.6983,31.6558,31.6629,33426.0
2019-04-15 12:00:00,44.75,44.79,44.74,44.76,54953.0,31.6558,31.6841,31.6488,31.6629,54953.0
2019-04-15 12:10:00,44.75,44.76,44.72,44.75,35210.0,31.6558,31.6629,31.6346,31.6558,35210.0
2019-04-15 12:20:00,44.75,44.78,44.73,44.74,43205.0,31.6558,31.6771,31.6417,31.6488,43205.0
2019-04-15 12:30:00,44.74,44.8,44.73,44.79,41732.0,31.6488,31.6912,31.6417,31.6841,41732.0
2019-04-15 12:40:00,44.79,44.81,44.76,44.77,60303.0,31.6841,31.6983,31.6629,31.67,60303.0
2019-04-15 12:50:00,44.77,44.79,44.76,44.77,30695.0,31.67,31.6841,31.6629,31.67,30695.0
2019-04-15 13:00:00,44.77,44.8,44.76,44.78,49004.0,31.67,31.6912,31.6629,31.6771,49004.0
2019-04-15 13:10:00,44.77,44.81,44.77,44.78,25955.0,31.67,31.6983,31.67,31.6771,25955.0
2019-04-15 13:20:00,44.79,44.83,44.78,44.82,23979.0,31.6841,31.7124,31.6771,31.7054,23979.0
2019-04-15 13:30:00,44.83,44.85,44.79,44.8,38175.0,31.7124,31.7266,31.6841,31.6912,38175.0
2019-04-15 13:40:00,44.8,44.84,44.8,44.83,27919.0,31.6912,31.7195,31.6912,31.7124,27919.0
2019-04-15 13:50:00,44.84,44.86,44.83,44.84,21333.0,31.7195,31.7336,31.7124,31.7195,21333.0
2019-04-15 14:00:00,44.84,44.85,44.81,44.81,31419.0,31.7195,31.7266,31.6983,31.6983,31419.0
2019-04-15 14:10:00,44.82,44.84,44.8,44.82,51516.0,31.7054,31.7195,31.6912,31.7054,51516.0
2019-04-15 14:20:00,44.82,44.83,44.8,44.81,26439.0,31.7054,31.7124,31.6912,31.6983,26439.0
2019-04-15 14:30:00,44.8,44.81,44.71,44.72,58637.0,31.6912,31.6983,31.6275,31.6346,58637.0
2019-04-15 14:40:00,44.72,44.72,44.68,44.71,57906.0,31.6346,31.6346,31.6063,31.6275,57906.0
2019-04-15 14:50:00,44.71,44.72,44.69,44.7,38496.0,31.6275,31.6346,31.6134,31.6205,38496.0
2019-04-15 15:00:00,44.7,44.73,44.69,44.71,45854.0,31.6205,31.6417,31.6134,31.6275,45854.0
2019-04-15 15:10:00,44.71,44.72,44.67,44.69,56648.0,31.6275,31.6346,31.5992,31.6134,56648.0
2019-04-15 15:20:00,44.69,44.71,44.67,44.69,55744.0,31.6134,31.6275,31.5992,31.6134,55744.0
2019-04-15 15:30:00,44.7,44.71,44.69,44.69,22829.0,31.6205,31.6275,31.6134,31.6134,22829.0
2019-04-15 15:40:00,44.7,44.71,44.67,44.68,90637.0,31.6205,31.6275,31.5992,31.6063,90637.0
2019-04-15 15:50:00,44.68,44.7,44.66,44.66,152495.0,31.6063,31.6205,31.5922,31.5922,152495.0
2019-04-16 09:30:00,44.6,44.65,44.54,44.58,186299.0,31.5497,31.5851,31.5073,31.5356,186299.0
2019-04-16 09:40:00,44.58,44.59,44.51,44.52,93334.0,31.5356,31.5427,31.4861,31.4931,93334.0
2019-04-16 09:50:00,44.52,44.52,44.4,44.46,135710.0,31.4931,31.4931,31.4082,31.4507,135710.0
2019-04-16 10:00:00,44.46,44.49,44.41,44.43,76307.0,31.4507,31.4719,31.4153,31.4295,76307.0
2019-04-16 10:10:00,44.43,44.47,44.4,44.44,147678.0,31.4295,31.4578,31.4082,31.4365,147678.0
2019-04-16 10:20:00,44.44,44.5,44.42,44.49,70211.0,31.4365,31.479,31.4224,31.4719,70211.0
2019-04-16 10:30:00,44.49,44.51,44.46,44.46,69289.0,31.4719,31.4861,31.4507,31.4507,69289.0
2019-04-16 10:40:00,44.47,44.52,44.45,44.46,102996.0,31.4578,31.4931,31.4436,31.4507,102996.0
2019-04-16 10:50:00,44.46,44.48,44.38,44.39,65749.0,31.4507,31.4648,31.3941,31.4012,65749.0
2019-04-16 11:00:00,44.39,44.45,44.39,44.44,109101.0,31.4012,31.4436,31.4012,31.4365,109101.0
2019-04-16 11:10:00,44.45,44.52,44.44,44.49,76775.0,31.4436,31.4931,31.4365,31.4719,76775.0
2019-04-16 11:20:00,44.49,44.51,44.45,44.47,90502.0,31.4719,31.4861,31.4436,31.4578,90502.0
2019-04-16 11:30:00,44.46,44.5,44.4,44.4,121210.0,31.4507,31.479,31.4082,31.4082,121210.0
2019-04-16 11:40:00,44.4,44.43,44.4,44.42,28881.0,31.4082,31.4295,31.4082,31.4224,28881.0
2019-04-16 11:50:00,44.42,44.46,44.42,44.45,104348.0,31.4224,31.4507,31.4224,31.4436,104348.0
2019-04-16 12:00:00,44.44,44.46,44.43,44.43,68484.0,31.4365,31.4507,31.4295,31.4295,68484.0
2019-04-16 12:10:00,44.43,44.44,44.41,44.43,35583.0,31.4295,31.4365,31.4153,31.4295,35583.0
2019-04-16 12:20:00,44.43,44.44,44.4,44.44,32027.0,31.4295,31.4365,31.4082,31.4365,32027.0
2019-04-16 12:30:00,44.43,44.47,44.42,44.44,49304.0,31.4295,31.4578,31.4224,31.4365,49304.0
2019-04-16 12:40:00,44.44,44.45,44.42,44.43,25621.0,31.4365,31.4436,31.4224,31.4295,25621.0
2019-04-16 12:50:00,44.43,44.45,44.41,44.44,46330.0,31.4295,31.4436,31.4153,31.4365,46330.0
2019-04-16 13:00:00,44.44,44.48,44.43,44.47,32201.0,31.4365,31.4648,31.4295,31.4578,32201.0
2019-04-16 13:10:00,44.47,44.49,44.45,44.47,32439.0,31.4578,31.4719,31.4436,31.4578,32439.0
2019-04-16 13:20:00,44.47,44.49,44.45,44.47,35377.0,31.4578,31.4719,31.4436,31.4578,35377.0
2019-04-16 13:30:00,44.48,44.49,44.45,44.47,23917.0,31.4648,31.4719,31.4436,31.4578,23917.0
2019-04-16 13:40:00,44.48,44.49,44.45,44.47,22652.0,31.4648,31.4719,31.4436,31.4578,22652.0
2019-04-16 13:50:00,44.47,44.48,44.45,44.48,28902.0,31.4578,31.4648,31.4436,31.4648,28902.0
2019-04-16 14:00:00,44.48,44.51,44.47,44.51,53104.0,31.4648,31.4861,31.4578,31.4861,53104.0
2019-04-16 14:10:00,44.51,44.55,44.5,44.55,54566.0,31.4861,31.5144,31.479,31.5144,54566.0
2019-04-16 14:20:00,44.55,44.57,44.53,44.55,50626.0,31.5144,31.5285,31.5002,31.5144,50626.0
2019-04-16 14:30:00,44.56,44.58,44.53,44.56,38314.0,31.5214,31.5356,31.5002,31.5214,38314.0
2019-04-16 14:40:00,44.56,44.6,44.55,44.58,34261.0,31.5214,31.5497,31.5144,31.5356,34261.0
2019-04-16 14:50:00,44.58,44.58,44.56,44.56,47568.0,31.5356,31.5356,31.5214,31.5214,47568.0
2019-04-16 15:00:00,44.56,44.59,44.55,44.59,25835.0,31.5214,31.5427,31.5144,31.5427,25835.0
2019-04-16 15:10:00,44.58,44.59,44.55,44.57,51155.0,31.5356,31.5427,31.5144,31.5285,51155.0
2019-04-16 15:20:00,44.56,44.61,44.56,44.61,81468.0,31.5214,31.5568,31.5214,31.5568,81468.0
2019-04-16 15:30:00,44.61,44.61,44.51,44.53,87764.0,31.5568,31.5568,31.4861,31.5002,87764.0
2019-04-16 15:40:00,44.53,44.53,44.47,44.47,86392.0,31.5002,31.5002,31.4578,31.4578,86392.0
2019-04-16 15:50:00,44.47,44.5,44.45,44.48,218629.0,31.4578,31.479,31.4436,31.4648,218629.0
2019-04-17 09:30:00,44.8,44.8,44.71,44.77,160213.0,31.6912,31.6912,31.6275,31.67,160213.0
2019-04-17 09:40:00,44.77,44.77,44.73,44.75,95771.0,31.67,31.67,31.6417,31.6558,95771.0
2019-04-17 09:50:00,44.76,44.77,44.73,44.75,95882.0,31.6629,31.67,31.6417,31.6558,95882.0
2019-04-17 10:00:00,44.75,44.75,44.65,44.66,97830.0,31.6558,31.6558,31.5851,31.5922,97830.0
2019-04-17 10:10:00,44.66,44.69,44.63,44.64,86307.0,31.5922,31.6134,31.5709,31.578,86307.0
2019-04-17 10:20:00,44.63,44.72,44.63,44.71,142368.0,31.5709,31.6346,31.5709,31.6275,142368.0
2019-04-17 10:30:00,44.71,44.76,44.69,44.73,95537.0,31.6275,31.6629,31.6134,31.6417,95537.0
2019-04-17 10:40:00,44.74,44.75,44.68,44.72,158436.0,31.6488,31.6558,31.6063,31.6346,158436.0
2019-04-17 10:50:00,44.72,44.73,44.64,44.65,79038.0,31.6346,31.6417,31.578,31.5851,79038.0
2019-04-17 11:00:00,44.65,44.7,44.63,44.69,102462.0,31.5851,31.6205,31.5709,31.6134,102462.0
2019-04-17 11:10:00,44.7,44.72,44.65,44.68,72619.0,31.6205,31.6346,31.5851,31.6063,72619.0
2019-04-17 11:20:00,44.67,44.71,44.65,44.69,81443.0,31.5992,31.6275,31.5851,31.6134,81443.0
2019-04-17 11:30:00,44.69,44.72,44.63,44.71,94318.0,31.6134,31.6346,31.5709,31.6275,94318.0
2019-04-17 11:40:00,44.7,44.73,44.66,44.68,66100.0,31.6205,31.6417,31.5922,31.6063,66100.0
2019-04-17 11:50:00,44.68,44.69,44.63,44.64,62614.0,31.6063,31.6134,31.5709,31.578,62614.0
2019-04-17 12:00:00,44.64,44.64,44.56,44.59,83399.0,31.578,31.578,31.5214,31.5427,83399.0
2019-04-17 12:10:00,44.59,44.61,44.55,44.61,63763.0,31.5427,31.5568,31.5144,31.5568,63763.0
2019-04-17 12:20:00,44.61,44.63,44.58,44.59,44027.0,31.5568,31.5709,31.5356,31.5427,44027.0
2019-04-17 12:30:00,44.59,44.64,44.58,44.62,37692.0,31.5427,31.578,31.5356,31.5639,37692.0
2019-04-17 12:40:00,44.61,44.62,44.59,44.61,29926.0,31.5568,31.5639,31.5427,31.5568,29926.0
2019-04-17 12:50:00,44.61,44.64,44.6,44.63,24595.0,31.5568,31.578,31.5497,31.5709,24595.0
2019-04-17 13:00:00,44.63,44.66,44.62,44.66,35219.0,31.5709,31.5922,31.5639,31.5922,35219.0
2019-04-17 13:10:00,44.66,44.68,44.63,44.66,38679.0,31.5922,31.6063,31.5709,31.5922,38679.0
2019-04-17 13:20:00,44.66,44.7,44.63,44.66,61160.0,31.5922,31.6205,31.5709,31.5922,61160.0
2019-04-17 13:30:00,44.66,44.69,44.65,44.69,26809.0,31.5922,31.6134,31.5851,31.6134,26809.0
2019-04-17 13:40:00,44.69,44.7,44.64,44.65,42254.0,31.6134,31.6205,31.578,31.5851,42254.0
2019-04-17 13:50:00,44.64,44.68,44.64,44.67,22858.0,31.578,31.6063,31.578,31.5992,22858.0
2019-04-17 14:00:00,44.67,44.68,44.65,44.65,19799.0,31.5992,31.6063,31.5851,31.5851,19799.0
2019-04-17 14:10:00,44.64,44.66,44.59,44.66,46306.0,31.578,31.5922,31.5427,31.5922,46306.0
2019-04-17 14:20:00,44.65,44.65,44.6,44.62,52206.0,31.5851,31.5851,31.5497,31.5639,52206.0
2019-04-17 14:30:00,44.63,44.64,44.58,44.59,71559.0,31.5709,31.578,31.5356,31.5427,71559.0
2019-04-17 14:40:00,44.59,44.61,44.57,44.61,49636.0,31.5427,31.5568,31.5285,31.5568,49636.0
2019-04-17 14:50:00,44.61,44.62,44.58,44.59,46215.0,31.5568,31.5639,31.5356,31.5427,46215.0
2019-04-17 15:00:00,44.59,44.6,44.56,44.57,60397.0,31.5427,31.5497,31.5214,31.5285,60397.0
2019-04-17 15:10:00,44.56,44.57,44.53,44.57,62442.0,31.5214,31.5285,31.5002,31.5285,62442.0
2019-04-17 15:20:00,44.56,44.59,44.55,44.57,90613.0,31.5214,31.5427,31.5144,31.5285,90613.0
2019-04-17 15:30:00,44.57,44.6,44.54,44.6,69791.0,31.5285,31.5497,31.5073,31.5497,69791.0
2019-04-17 15:40:00,44.59,44.61,44.58,44.61,53898.0,31.5427,31.5568,31.5356,31.5568,53898.0
2019-04-17 15:50:00,44.6,44.65,44.6,44.63,259134.0,31.5497,31.5851,31.5497,31.5709,259134.0
2019-04-18 09:30:00,44.61,44.65,44.49,44.5,181262.0,31.5568,31.5851,31.4719,31.479,181262.0
2019-04-18 09:40:00,44.5,44.59,44.49,44.52,176536.0,31.479,31.5427,31.4719,31.4931,176536.0
2019-04-18 09:50:00,44.53,44.53,44.4,44.41,238385.0,31.5002,31.5002,31.4082,31.4153,238385.0
2019-04-18 10:00:00,44.41,44.41,44.33,44.34,169242.0,31.4153,31.4153,31.3587,31.3658,169242.0
2019-04-18 10:10:00,44.34,44.36,44.31,44.33,67930.0,31.3658,31.38,31.3446,31.3587,67930.0
2019-04-18 10:20:00,44.34,44.35,44.31,44.34,98515.0,31.3658,31.3729,31.3446,31.3658,98515.0
2019-04-18 10:30:00,44.34,44.35,44.3,44.32,65129.0,31.3658,31.3729,31.3375,31.3517,65129.0
2019-04-18 10:40:00,44.32,44.32,44.28,44.3,97829.0,31.3517,31.3517,31.3234,31.3375,97829.0
2019-04-18 10:50:00,44.31,44.31,44.25,44.27,102608.0,31.3446,31.3446,31.3021,31.3163,102608.0
2019-04-18 11:00:00,44.28,44.33,44.28,44.32,122802.0,31.3234,31.3587,31.3234,31.3517,122802.0
2019-04-18 11:10:00,44.32,44.33,44.27,44.31,194152.0,31.3517,31.3587,31.3163,31.3446,194152.0
2019-04-18 11:20:00,44.31,44.33,44.28,44.29,51078.0,31.3446,31.3587,31.3234,31.3304,51078.0
2019-04-18 11:30:00,44.29,44.33,44.28,44.31,128890.0,31.3304,31.3587,31.3234,31.3446,128890.0
2019-04-18 11:40:00,44.3,44.38,44.3,44.37,36411.0,31.3375,31.3941,31.3375,31.387,36411.0
2019-04-18 11:50:00,44.38,44.39,44.34,44.34,49376.0,31.3941,31.4012,31.3658,31.3658,49376.0
2019-04-18 12:00:00,44.35,44.37,44.31,44.31,39213.0,31.3729,31.387,31.3446,31.3446,39213.0
2019-04-18 12:10:00,44.31,44.31,44.24,44.24,49020.0,31.3446,31.3446,31.2951,31.2951,49020.0
2019-04-18 12:20:00,44.24,44.26,44.21,44.25,77219.0,31.2951,31.3092,31.2738,31.3021,77219.0
2019-04-18 12:30:00,44.25,44.28,44.23,44.24,36364.0,31.3021,31.3234,31.288,31.2951,36364.0
2019-04-18 12:40:00,44.24,44.26,44.24,44.25,36412.0,31.2951,31.3092,31.2951,31.3021,36412.0
2019-04-18 12:50:00,44.25,44.29,44.25,44.27,67777.0,31.3021,31.3304,31.3021,31.3163,67777.0
2019-04-18 13:00:00,44.27,44.3,44.27,44.3,47402.0,31.3163,31.3375,31.3163,31.3375,47402.0
2019-04-18 13:10:00,44.3,44.34,44.3,44.32,45868.0,31.3375,31.3658,31.3375,31.3517,45868.0
2019-04-18 13:20:00,44.32,44.33,44.3,44.33,30823.0,31.3517,31.3587,31.3375,31.3587,30823.0
2019-04-18 13:30:00,44.33,44.39,44.33,44.36,50973.0,31.3587,31.4012,31.3587,31.38,50973.0
2019-04-18 13:40:00,44.37,44.37,44.36,44.36,31315.0,31.387,31.387,31.38,31.38,31315.0
2019-04-18 13:50:00,44.36,44.37,44.33,44.34,73302.0,31.38,31.387,31.3587,31.3658,73302.0
2019-04-18 14:00:00,44.34,44.35,44.32,44.34,53981.0,31.3658,31.3729,31.3517,31.3658,53981.0
2019-04-18 14:10:00,44.34,44.35,44.3,44.33,37432.0,31.3658,31.3729,31.3375,31.3587,37432.0
2019-04-18 14:20:00,44.34,44.34,44.32,44.34,40577.0,31.3658,31.3658,31.3517,31.3658,40577.0
2019-04-18 14:30:00,44.33,44.35,44.33,44.34,43786.0,31.3587,31.3729,31.3587,31.3658,43786.0
2019-04-18 14:40:00,44.33,44.36,44.32,44.32,52426.0,31.3587,31.38,31.3517,31.3517,52426.0
2019-04-18 14:50:00,44.32,44.36,44.31,44.36,44392.0,31.3517,31.38,31.3446,31.38,44392.0
2019-04-18 15:00:00,44.36,44.36,44.33,44.33,49399.0,31.38,31.38,31.3587,31.3587,49399.0
2019-04-18 15:10:00,44.34,44.38,44.33,44.36,76357.0,31.3658,31.3941,31.3587,31.38,76357.0
2019-04-18 15:20:00,44.36,44.42,44.35,44.4,70897.0,31.38,31.4224,31.3729,31.4082,70897.0
2019-04-18 15:30:00,44.39,44.41,44.37,44.39,102917.0,31.4012,31.4153,31.387,31.4012,102917.0
2019-04-18 15:40:00,44.39,44.44,44.38,44.41,106721.0,31.4012,31.4365,31.3941,31.4153,106721.0
2019-04-18 15:50:00,44.42,44.43,44.37,44.39,232064.0,31.4224,31.4295,31.387,31.4012,232064.0
2019-04-22 09:30:00,44.74,44.85,44.7,44.83,260591.0,31.6488,31.7266,31.6205,31.7124,260591.0
2019-04-22 09:40:00,44.82,44.89,44.8,44.84,112265.0,31.7054,31.7549,31.6912,31.7195,112265.0
2019-04-22 09:50:00,44.84,44.88,44.79,44.8,64707.0,31.7195,31.7478,31.6841,31.6912,64707.0
2019-04-22 10:00:00,44.8,44.82,44.72,44.76,154232.0,31.6912,31.7054,31.6346,31.6629,154232.0
2019-04-22 10:10:00,44.76,44.8,44.74,44.78,71006.0,31.6629,31.6912,31.6488,31.6771,71006.0
2019-04-22 10:20:00,44.78,44.89,44.78,44.86,122504.0,31.6771,31.7549,31.6771,31.7336,122504.0
2019-04-22 10:30:00,44.86,44.86,44.8,44.8,85748.0,31.7336,31.7336,31.6912,31.6912,85748.0
2019-04-22 10:40:00,44.8,44.84,44.77,44.84,100867.0,31.6912,31.7195,31.67,31.7195,100867.0
2019-04-22 10:50:00,44.84,44.85,44.8,44.82,88819.0,31.7195,31.7266,31.6912,31.7054,88819.0
2019-04-22 11:00:00,44.82,44.87,44.81,44.86,71181.0,31.7054,31.7407,31.6983,31.7336,71181.0
2019-04-22 11:10:00,44.87,44.88,44.84,44.87,54315.0,31.7407,31.7478,31.7195,31.7407,54315.0
2019-04-22 11:20:00,44.87,44.94,44.85,44.94,76194.0,31.7407,31.7902,31.7266,31.7902,76194.0
2019-04-22 11:30:00,44.94,44.98,44.93,44.96,69596.0,31.7902,31.8185,31.7832,31.8044,69596.0
2019-04-22 11:40:00,44.97,44.97,44.91,44.93,107721.0,31.8115,31.8115,31.769,31.7832,107721.0
2019-04-22 11:50:00,44.93,44.96,44.92,44.95,68801.0,31.7832,31.8044,31.7761,31.7973,68801.0
2019-04-22 12:00:00,44.95,44.98,44.94,44.98,90811.0,31.7973,31.8185,31.7902,31.8185,90811.0
2019-04-22 12:10:00,44.98,45.05,44.97,45.04,171089.0,31.8185,31.8681,31.8115,31.861,171089.0
2019-04-22 12:20:00,45.05,45.07,45.01,45.05,118694.0,31.8681,31.8822,31.8398,31.8681,118694.0
2019-04-22 12:30:00,45.05,45.13,45.04,45.1,90430.0,31.8681,31.9246,31.861,31.9034,90430.0
2019-04-22 12:40:00,45.1,45.14,45.08,45.12,50606.0,31.9034,31.9317,31.8893,31.9176,50606.0
2019-04-22 12:50:00,45.13,45.14,45.1,45.12,55907.0,31.9246,31.9317,31.9034,31.9176,55907.0
2019-04-22 13:00:00,45.12,45.15,45.11,45.15,88639.0,31.9176,31.9388,31.9105,31.9388,88639.0
2019-04-22 13:10:00,45.14,45.15,45.1,45.12,84455.0,31.9317,31.9388,31.9034,31.9176,84455.0
2019-04-22 13:20:00,45.11,45.13,45.1,45.11,52706.0,31.9105,31.9246,31.9034,31.9105,52706.0
2019-04-22 13:30:00,45.1,45.11,45.07,45.09,75992.0,31.9034,31.9105,31.8822,31.8963,75992.0
2019-04-22 13:40:00,45.09,45.1,45.07,45.08,53447.0,31.8963,31.9034,31.8822,31.8893,53447.0
2019-04-22 13:50:00,45.08,45.12,45.07,45.11,48252.0,31.8893,31.9176,31.8822,31.9105,48252.0
2019-04-22 14:00:00,45.11,45.13,45.06,45.06,121632.0,31.9105,31.9246,31.8751,31.8751,121632.0
2019-04-22 14:10:00,45.07,45.08,45.05,45.07,25839.0,31.8822,31.8893,31.8681,31.8822,25839.0
2019-04-22 14:20:00,45.06,45.06,45.0,45.02,123385.0,31.8751,31.8751,31.8327,31.8468,123385.0
2019-04-22 14:30:00,45.02,45.05,44.98,44.99,119372.0,31.8468,31.8681,31.8185,31.8256,119372.0
2019-04-22 14:40:00,45.0,45.02,44.98,45.0,45564.0,31.8327,31.8468,31.8185,31.8327,45564.0
2019-04-22 14:50:00,45.0,45.06,45.0,45.05,19317.0,31.8327,31.8751,31.8327,31.8681,19317.0
2019-04-22 15:00:00,45.05,45.06,45.04,45.06,53241.0,31.8681,31.8751,31.861,31.8751,53241.0
2019-04-22 15:10:00,45.05,45.07,45.03,45.05,70496.0,31.8681,31.8822,31.8539,31.8681,70496.0
2019-04-22 15:20:00,45.05,45.07,45.02,45.03,95686.0,31.8681,31.8822,31.8468,31.8539,95686.0
2019-04-22 15:30:00,45.02,45.09,45.02,45.09,111484.0,31.8468,31.8963,31.8468,31.8963,111484.0
2019-04-22 15:40:00,45.09,45.11,45.06,45.09,90839.0,31.8963,31.9105,31.8751,31.8963,90839.0
2019-04-22 15:50:00,45.09,45.1,45.03,45.04,263790.0,31.8963,31.9034,31.8539,31.861,263790.0
2019-04-23 09:30:00,45.2,45.22,45.09,45.2,293801.0,31.9742,31.9883,31.8963,31.9742,293801.0
2019-04-23 09:40:00,45.19,45.21,45.17,45.18,164205.0,31.9671,31.9812,31.9529,31.96,164205.0
2019-04-23 09:50:00,45.18,45.19,45.13,45.18,171532.0,31.96,31.9671,31.9246,31.96,171532.0
2019-04-23 10:00:00,45.18,45.19,45.11,45.13,101171.0,31.96,31.9671,31.9105,31.9246,101171.0
2019-04-23 10:10:00,45.13,45.17,45.12,45.14,100937.0,31.9246,31.9529,31.9176,31.9317,100937.0
2019-04-23 10:20:00,45.14,45.19,45.12,45.16,104933.0,31.9317,31.9671,31.9176,31.9459,104933.0
2019-04-23 10:30:00,45.17,45.18,45.13,45.16,55038.0,31.9529,31.96,31.9246,31.9459,55038.0
2019-04-23 10:40:00,45.15,45.23,45.14,45.19,175955.0,31.9388,31.9954,31.9317,31.9671,175955.0
2019-04-23 10:50:00,45.2,45.25,45.18,45.23,74487.0,31.9742,32.0095,31.96,31.9954,74487.0
2019-04-23 11:00:00,45.23,45.28,45.22,45.28,71173.0,31.9954,32.0308,31.9883,32.0308,71173.0
2019-04-23 11:10:00,45.27,45.29,45.22,45.25,148459.0,32.0237,32.0378,31.9883,32.0095,148459.0
2019-04-23 11:20:00,45.24,45.25,45.19,45.19,108721.0,32.0025,32.0095,31.9671,31.9671,108721.0
2019-04-23 11:30:00,45.19,45.19,45.09,45.14,186960.0,31.9671,31.9671,31.8963,31.9317,186960.0
2019-04-23 11:40:00,45.14,45.15,45.12,45.13,41595.0,31.9317,31.9388,31.9176,31.9246,41595.0
2019-04-23 11:50:00,45.13,45.22,45.13,45.18,32306.0,31.9246,31.9883,31.9246,31.96,32306.0
2019-04-23 12:00:00,45.17,45.22,45.16,45.21,45528.0,31.9529,31.9883,31.9459,31.9812,45528.0
2019-04-23 12:10:00,45.21,45.22,45.17,45.19,47421.0,31.9812,31.9883,31.9529,31.9671,47421.0
2019-04-23 12:20:00,45.19,45.19,45.16,45.16,25168.0,31.9671,31.9671,31.9459,31.9459,25168.0
2019-04-23 12:30:00,45.16,45.18,45.12,45.17,69070.0,31.9459,31.96,31.9176,31.9529,69070.0
2019-04-23 12:40:00,45.16,45.2,45.16,45.19,28151.0,31.9459,31.9742,31.9459,31.9671,28151.0
2019-04-23 12:50:00,45.19,45.19,45.14,45.16,30111.0,31.9671,31.9671,31.9317,31.9459,30111.0
2019-04-23 13:00:00,45.16,45.17,45.15,45.15,47871.0,31.9459,31.9529,31.9388,31.9388,47871.0
2019-04-23 13:10:00,45.16,45.18,45.15,45.18,62830.0,31.9459,31.96,31.9388,31.96,62830.0
2019-04-23 13:20:00,45.19,45.2,45.18,45.19,44662.0,31.9671,31.9742,31.96,31.9671,44662.0
2019-04-23 13:30:00,45.19,45.19,45.16,45.18,109948.0,31.9671,31.9671,31.9459,31.96,109948.0
2019-04-23 13:40:00,45.17,45.18,45.11,45.11,43392.0,31.9529,31.96,31.9105,31.9105,43392.0
2019-04-23 13:50:00,45.11,45.12,45.09,45.09,65092.0,31.9105,31.9176,31.8963,31.8963,65092.0
2019-04-23 14:00:00,45.1,45.1,45.06,45.06,179728.0,31.9034,31.9034,31.8751,31.8751,179728.0
2019-04-23 14:10:00,45.06,45.11,45.06,45.09,69025.0,31.8751,31.9105,31.8751,31.8963,69025.0
2019-04-23 14:20:00,45.09,45.09,45.06,45.09,29192.0,31.8963,31.8963,31.8751,31.8963,29192.0
2019-04-23 14:30:00,45.08,45.09,45.03,45.06,86910.0,31.8893,31.8963,31.8539,31.8751,86910.0
2019-04-23 14:40:00,45.06,45.09,45.05,45.08,37472.0,31.8751,31.8963,31.8681,31.8893,37472.0
2019-04-23 14:50:00,45.07,45.11,45.07,45.11,33167.0,31.8822,31.9105,31.8822,31.9105,33167.0
2019-04-23 15:00:00,45.1,45.1,45.05,45.06,37605.0,31.9034,31.9034,31.8681,31.8751,37605.0
2019-04-23 15:10:00,45.07,45.07,45.02,45.04,113403.0,31.8822,31.8822,31.8468,31.861,113403.0
2019-04-23 15:20:00,45.04,45.08,45.03,45.06,78975.0,31.861,31.8893,31.8539,31.8751,78975.0
2019-04-23 15:30:00,45.06,45.06,45.01,45.04,80491.0,31.8751,31.8751,31.8398,31.861,80491.0
2019-04-23 15:40:00,45.04,45.04,45.01,45.03,100018.0,31.861,31.861,31.8398,31.8539,100018.0
2019-04-23 15:50:00,45.03,45.06,45.02,45.02,264034.0,31.8539,31.8751,31.8468,31.8468,264034.0
2019-04-24 09:30:00,44.69,44.69,44.47,44.47,392231.0,31.6134,31.6134,31.4578,31.4578,392231.0
2019-04-24 09:40:00,44.47,44.48,44.34,44.34,199955.0,31.4578,31.4648,31.3658,31.3658,199955.0
2019-04-24 09:50:00,44.34,44.4,44.34,44.34,226708.0,31.3658,31.4082,31.3658,31.3658,226708.0
2019-04-24 10:00:00,44.34,44.35,44.22,44.25,224841.0,31.3658,31.3729,31.2809,31.3021,224841.0
2019-04-24 10:10:00,44.25,44.31,44.21,44.3,193228.0,31.3021,31.3446,31.2738,31.3375,193228.0
2019-04-24 10:20:00,44.3,44.43,44.29,44.43,153541.0,31.3375,31.4295,31.3304,31.4295,153541.0
2019-04-24 10:30:00,44.43,44.47,44.38,44.43,103736.0,31.4295,31.4578,31.3941,31.4295,103736.0
2019-04-24 10:40:00,44.44,44.45,44.36,44.37,164614.0,31.4365,31.4436,31.38,31.387,164614.0
2019-04-24 10:50:00,44.37,44.4,44.33,44.4,112406.0,31.387,31.4082,31.3587,31.4082,112406.0
2019-04-24 11:00:00,44.4,44.4,44.33,44.34,79197.0,31.4082,31.4082,31.3587,31.3658,79197.0
2019-04-24 11:10:00,44.34,44.37,44.31,44.32,62555.0,31.3658,31.387,31.3446,31.3517,62555.0
2019-04-24 11:20:00,44.32,44.33,44.28,44.31,98951.0,31.3517,31.3587,31.3234,31.3446,98951.0
2019-04-24 11:30:00,44.31,44.37,44.3,44.34,143683.0,31.3446,31.387,31.3375,31.3658,143683.0
2019-04-24 11:40:00,44.34,44.34,44.26,44.27,72543.0,31.3658,31.3658,31.3092,31.3163,72543.0
2019-04-24 11:50:00,44.27,44.3,44.25,44.28,43058.0,31.3163,31.3375,31.3021,31.3234,43058.0
2019-04-24 12:00:00,44.28,44.29,44.26,44.27,37364.0,31.3234,31.3304,31.3092,31.3163,37364.0
2019-04-24 12:10:00,44.27,44.3,44.25,44.25,55926.0,31.3163,31.3375,31.3021,31.3021,55926.0
2019-04-24 12:20:00,44.25,44.26,44.22,44.22,68252.0,31.3021,31.3092,31.2809,31.2809,68252.0
2019-04-24 12:30:00,44.22,44.22,44.13,44.14,90230.0,31.2809,31.2809,31.2173,31.2243,90230.0
2019-04-24 12:40:00,44.14,44.18,44.13,44.16,40279.0,31.2243,31.2526,31.2173,31.2385,40279.0
2019-04-24 12:50:00,44.16,44.2,44.16,44.17,83561.0,31.2385,31.2668,31.2385,31.2455,83561.0
2019-04-24 13:00:00,44.17,44.18,44.1,44.11,90232.0,31.2455,31.2526,31.196,31.2031,90232.0
2019-04-24 13:10:00,44.11,44.12,44.06,44.1,128181.0,31.2031,31.2102,31.1677,31.196,128181.0
2019-04-24 13:20:00,44.11,44.18,44.1,44.18,47800.0,31.2031,31.2526,31.196,31.2526,47800.0
2019-04-24 13:30:00,44.19,44.19,44.14,44.17,68389.0,31.2597,31.2597,31.2243,31.2455,68389.0
2019-04-24 13:40:00,44.17,44.18,44.14,44.17,109282.0,31.2455,31.2526,31.2243,31.2455,109282.0
2019-04-24 13:50:00,44.17,44.18,44.14,44.17,80422.0,31.2455,31.2526,31.2243,31.2455,80422.0
2019-04-24 14:00:00,44.16,44.18,44.15,44.17,46477.0,31.2385,31.2526,31.2314,31.2455,46477.0
2019-04-24 14:10:00,44.16,44.22,44.16,44.22,34279.0,31.2385,31.2809,31.2385,31.2809,34279.0
2019-04-24 14:20:00,44.22,44.22,44.15,44.16,59490.0,31.2809,31.2809,31.2314,31.2385,59490.0
2019-04-24 14:30:00,44.16,44.17,44.14,44.16,118542.0,31.2385,31.2455,31.2243,31.2385,118542.0
2019-04-24 14:40:00,44.16,44.16,44.12,44.16,74820.0,31.2385,31.2385,31.2102,31.2385,74820.0
2019-04-24 14:50:00,44.16,44.17,44.14,44.15,47040.0,31.2385,31.2455,31.2243,31.2314,47040.0
2019-04-24 15:00:00,44.15,44.15,44.11,44.11,91270.0,31.2314,31.2314,31.2031,31.2031,91270.0
2019-04-24 15:10:00,44.11,44.11,44.08,44.11,102732.0,31.2031,31.2031,31.1819,31.2031,102732.0
2019-04-24 15:20:00,44.11,44.13,44.09,44.11,131337.0,31.2031,31.2173,31.189,31.2031,131337.0
2019-04-24 15:30:00,44.1,44.12,44.09,44.09,127802.0,31.196,31.2102,31.189,31.189,127802.0
2019-04-24 15:40:00,44.1,44.17,44.09,44.15,220847.0,31.196,31.2455,31.189,31.2314,220847.0
2019-04-24 15:50:00,44.15,44.16,44.07,44.13,344481.0,31.2314,31.2385,31.1748,31.2173,344481.0
2019-04-25 09:30:00,43.82,43.95,43.73,43.92,370574.0,30.998,31.0899,30.9343,31.0687,370574.0
2019-04-25 09:40:00,43.93,43.94,43.86,43.9,117909.0,31.0758,31.0828,31.0263,31.0546,117909.0
2019-04-25 09:50:00,43.9,44.02,43.89,44.01,87419.0,31.0546,31.1394,31.0475,31.1324,87419.0
2019-04-25 10:00:00,44.02,44.09,44.01,44.03,130511.0,31.1394,31.189,31.1324,31.1465,130511.0
2019-04-25 10:10:00,44.02,44.05,43.94,44.0,109919.0,31.1394,31.1607,31.0828,31.1253,109919.0
2019-04-25 10:20:00,44.0,44.07,43.99,44.03,101488.0,31.1253,31.1748,31.1182,31.1465,101488.0
2019-04-25 10:30:00,44.03,44.05,43.99,44.03,122477.0,31.1465,31.1607,31.1182,31.1465,122477.0
2019-04-25 10:40:00,44.03,44.07,44.01,44.07,59182.0,31.1465,31.1748,31.1324,31.1748,59182.0
2019-04-25 10:50:00,44.07,44.08,44.02,44.06,80863.0,31.1748,31.1819,31.1394,31.1677,80863.0
2019-04-25 11:00:00,44.06,44.13,44.05,44.12,78852.0,31.1677,31.2173,31.1607,31.2102,78852.0
2019-04-25 11:10:00,44.12,44.16,44.09,44.11,63119.0,31.2102,31.2385,31.189,31.2031,63119.0
2019-04-25 11:20:00,44.11,44.13,44.08,44.08,29498.0,31.2031,31.2173,31.1819,31.1819,29498.0
2019-04-25 11:30:00,44.09,44.11,44.07,44.1,58203.0,31.189,31.2031,31.1748,31.196,58203.0
2019-04-25 11:40:00,44.11,44.12,44.05,44.07,45816.0,31.2031,31.2102,31.1607,31.1748,45816.0
2019-04-25 11:50:00,44.07,44.11,44.04,44.08,45600.0,31.1748,31.2031,31.1536,31.1819,45600.0
2019-04-25 12:00:00,44.09,44.11,44.08,44.09,30687.0,31.189,31.2031,31.1819,31.189,30687.0
2019-04-25 12:10:00,44.09,44.12,44.09,44.1,29331.0,31.189,31.2102,31.189,31.196,29331.0
2019-04-25 12:20:00,44.11,44.13,44.1,44.1,25434.0,31.2031,31.2173,31.196,31.196,25434.0
2019-04-25 12:30:00,44.1,44.13,44.1,44.11,23835.0,31.196,31.2173,31.196,31.2031,23835.0
2019-04-25 12:40:00,44.12,44.14,44.11,44.13,31809.0,31.2102,31.2243,31.2031,31.2173,31809.0
2019-04-25 12:50:00,44.13,44.15,44.13,44.15,28327.0,31.2173,31.2314,31.2173,31.2314,28327.0
2019-04-25 13:00:00,44.14,44.18,44.14,44.15,26696.0,31.2243,31.2526,31.2243,31.2314,26696.0
2019-04-25 13:10:00,44.16,44.16,44.13,44.16,86953.0,31.2385,31.2385,31.2173,31.2385,86953.0
2019-04-25 13:20:00,44.16,44.18,44.15,44.18,37562.0,31.2385,31.2526,31.2314,31.2526,37562.0
2019-04-25 13:30:00,44.18,44.19,44.15,44.16,36821.0,31.2526,31.2597,31.2314,31.2385,36821.0
2019-04-25 13:40:00,44.16,44.16,44.11,44.12,40631.0,31.2385,31.2385,31.2031,31.2102,40631.0
2019-04-25 13:50:00,44.12,44.13,44.09,44.12,19326.0,31.2102,31.2173,31.189,31.2102,19326.0
2019-04-25 14:00:00,44.11,44.14,44.08,44.09,36441.0,31.2031,31.2243,31.1819,31.189,36441.0
2019-04-25 14:10:00,44.09,44.1,44.06,44.06,11896.0,31.189,31.196,31.1677,31.1677,11896.0
2019-04-25 14:20:00,44.05,44.05,44.0,44.01,43531.0,31.1607,31.1607,31.1253,31.1324,43531.0
2019-04-25 14:30:00,44.01,44.02,43.97,43.98,41571.0,31.1324,31.1394,31.1041,31.1111,41571.0
2019-04-25 14:40:00,43.97,44.0,43.95,44.0,36062.0,31.1041,31.1253,31.0899,31.1253,36062.0
2019-04-25 14:50:00,43.99,44.01,43.97,43.98,42332.0,31.1182,31.1324,31.1041,31.1111,42332.0
2019-04-25 15:00:00,43.98,44.0,43.97,43.98,55026.0,31.1111,31.1253,31.1041,31.1111,55026.0
2019-04-25 15:10:00,43.98,44.0,43.95,43.99,45128.0,31.1111,31.1253,31.0899,31.1182,45128.0
2019-04-25 15:20:00,43.99,44.05,43.99,44.02,53118.0,31.1182,31.1607,31.1182,31.1394,53118.0
2019-04-25 15:30:00,44.03,44.05,44.01,44.03,65253.0,31.1465,31.1607,31.1324,31.1465,65253.0
2019-04-25 15:40:00,44.04,44.05,44.0,44.01,57015.0,31.1536,31.1607,31.1253,31.1324,57015.0
2019-04-25 15:50:00,44.01,44.02,43.94,43.96,151989.0,31.1324,31.1394,31.0828,31.097,151989.0
2019-04-26 09:30:00,43.56,43.6,43.36,43.38,463893.0,30.814,30.8423,30.6726,30.6867,463893.0
2019-04-26 09:40:00,43.38,43.45,43.37,43.42,182229.0,30.6867,30.7362,30.6796,30.715,182229.0
2019-04-26 09:50:00,43.43,43.44,43.34,43.34,117925.0,30.7221,30.7292,30.6584,30.6584,117925.0
2019-04-26 10:00:00,43.34,43.38,43.22,43.23,198892.0,30.6584,30.6867,30.5735,30.5806,198892.0
2019-04-26 10:10:00,43.24,43.29,43.2,43.28,197083.0,30.5877,30.623,30.5594,30.616,197083.0
2019-04-26 10:20:00,43.27,43.31,43.25,43.28,150077.0,30.6089,30.6372,30.5947,30.616,150077.0
2019-04-26 10:30:00,43.29,43.31,43.26,43.3,242739.0,30.623,30.6372,30.6018,30.6301,242739.0
2019-04-26 10:40:00,43.31,43.31,43.22,43.22,113073.0,30.6372,30.6372,30.5735,30.5735,113073.0
2019-04-26 10:50:00,43.23,43.27,43.11,43.12,337735.0,30.5806,30.6089,30.4957,30.5028,337735.0
2019-04-26 11:00:00,43.12,43.15,43.08,43.14,225132.0,30.5028,30.524,30.4745,30.5169,225132.0
2019-04-26 11:10:00,43.14,43.19,43.11,43.18,94519.0,30.5169,30.5523,30.4957,30.5452,94519.0
2019-04-26 11:20:00,43.17,43.19,43.11,43.18,125600.0,30.5382,30.5523,30.4957,30.5452,125600.0
2019-04-26 11:30:00,43.17,43.22,43.12,43.21,92095.0,30.5382,30.5735,30.5028,30.5665,92095.0
2019-04-26 11:40:00,43.2,43.22,43.17,43.18,80274.0,30.5594,30.5735,30.5382,30.5452,80274.0
2019-04-26 11:50:00,43.19,43.19,43.1,43.11,121843.0,30.5523,30.5523,30.4886,30.4957,121843.0
2019-04-26 12:00:00,43.1,43.12,43.06,43.1,87088.0,30.4886,30.5028,30.4603,30.4886,87088.0
2019-04-26 12:10:00,43.1,43.1,43.06,43.09,32532.0,30.4886,30.4886,30.4603,30.4816,32532.0
2019-04-26 12:20:00,43.09,43.1,43.02,43.05,107814.0,30.4816,30.4886,30.432,30.4533,107814.0
2019-04-26 12:30:00,43.05,43.06,43.0,43.04,140732.0,30.4533,30.4603,30.4179,30.4462,140732.0
2019-04-26 12:40:00,43.04,43.06,43.02,43.06,79337.0,30.4462,30.4603,30.432,30.4603,79337.0
2019-04-26 12:50:00,43.05,43.07,43.04,43.05,38110.0,30.4533,30.4674,30.4462,30.4533,38110.0
2019-04-26 13:00:00,43.05,43.1,43.04,43.08,41287.0,30.4533,30.4886,30.4462,30.4745,41287.0
2019-04-26 13:10:00,43.08,43.09,43.06,43.09,59904.0,30.4745,30.4816,30.4603,30.4816,59904.0
2019-04-26 13:20:00,43.09,43.1,43.08,43.1,31835.0,30.4816,30.4886,30.4745,30.4886,31835.0
2019-04-26 13:30:00,43.1,43.14,43.09,43.12,138965.0,30.4886,30.5169,30.4816,30.5028,138965.0
2019-04-26 13:40:00,43.12,43.12,43.09,43.12,31110.0,30.5028,30.5028,30.4816,30.5028,31110.0
2019-04-26 13:50:00,43.11,43.17,43.09,43.16,65195.0,30.4957,30.5382,30.4816,30.5311,65195.0
2019-04-26 14:00:00,43.16,43.17,43.13,43.16,62484.0,30.5311,30.5382,30.5099,30.5311,62484.0
2019-04-26 14:10:00,43.16,43.16,43.12,43.13,39392.0,30.5311,30.5311,30.5028,30.5099,39392.0
2019-04-26 14:20:00,43.13,43.19,43.12,43.16,75334.0,30.5099,30.5523,30.5028,30.5311,75334.0
2019-04-26 14:30:00,43.16,43.19,43.15,43.15,42821.0,30.5311,30.5523,30.524,30.524,42821.0
2019-04-26 14:40:00,43.15,43.16,43.09,43.09,47687.0,30.524,30.5311,30.4816,30.4816,47687.0
2019-04-26 14:50:00,43.09,43.12,43.08,43.1,41148.0,30.4816,30.5028,30.4745,30.4886,41148.0
2019-04-26 15:00:00,43.1,43.16,43.09,43.15,99414.0,30.4886,30.5311,30.4816,30.524,99414.0
2019-04-26 15:10:00,43.15,43.15,43.11,43.14,108263.0,30.524,30.524,30.4957,30.5169,108263.0
2019-04-26 15:20:00,43.14,43.15,43.11,43.15,113760.0,30.5169,30.524,30.4957,30.524,113760.0
2019-04-26 15:30:00,43.15,43.19,43.14,43.19,130119.0,30.524,30.5523,30.5169,30.5523,130119.0
2019-04-26 15:40:00,43.19,43.21,43.17,43.2,149790.0,30.5523,30.5665,30.5382,30.5594,149790.0
2019-04-26 15:50:00,43.21,43.31,43.2,43.31,416672.0,30.5665,30.6372,30.5594,30.6372,416672.0
2019-04-29 09:30:00,42.81,42.91,42.76,42.77,565587.0,30.2835,30.3542,30.2481,30.2552,565587.0
2019-04-29 09:40:00,42.77,42.83,42.75,42.8,299913.0,30.2552,30.2976,30.241,30.2764,299913.0
2019-04-29 09:50:00,42.8,42.8,42.72,42.73,340841.0,30.2764,30.2764,30.2198,30.2269,340841.0
2019-04-29 10:00:00,42.74,42.96,42.73,42.91,356897.0,30.234,30.3896,30.2269,30.3542,356897.0
2019-04-29 10:10:00,42.91,42.91,42.82,42.87,169574.0,30.3542,30.3542,30.2906,30.3259,169574.0
2019-04-29 10:20:00,42.87,42.9,42.86,42.88,83112.0,30.3259,30.3472,30.3189,30.333,83112.0
2019-04-29 10:30:00,42.88,43.0,42.87,42.98,139724.0,30.333,30.4179,30.3259,30.4038,139724.0
2019-04-29 10:40:00,42.98,42.99,42.92,42.96,101912.0,30.4038,30.4108,30.3613,30.3896,101912.0
2019-04-29 10:50:00,42.96,42.97,42.9,42.91,114544.0,30.3896,30.3967,30.3472,30.3542,114544.0
2019-04-29 11:00:00,42.91,42.99,42.9,42.96,121774.0,30.3542,30.4108,30.3472,30.3896,121774.0
2019-04-29 11:10:00,42.96,42.99,42.94,42.98,183823.0,30.3896,30.4108,30.3755,30.4038,183823.0
2019-04-29 11:20:00,42.98,43.0,42.91,42.91,169337.0,30.4038,30.4179,30.3542,30.3542,169337.0
2019-04-29 11:30:00,42.91,42.99,42.9,42.99,65953.0,30.3542,30.4108,30.3472,30.4108,65953.0
2019-04-29 11:40:00,42.98,43.0,42.97,42.99,40733.0,30.4038,30.4179,30.3967,30.4108,40733.0
2019-04-29 11:50:00,43.0,43.03,42.99,43.02,66865.0,30.4179,30.4391,30.4108,30.432,66865.0
2019-04-29 12:00:00,43.03,43.06,43.01,43.06,64002.0,30.4391,30.4603,30.425,30.4603,64002.0
2019-04-29 12:10:00,43.06,43.06,43.04,43.05,34887.0,30.4603,30.4603,30.4462,30.4533,34887.0
2019-04-29 12:20:00,43.05,43.1,43.04,43.09,44955.0,30.4533,30.4886,30.4462,30.4816,44955.0
2019-04-29 12:30:00,43.1,43.11,43.08,43.09,52044.0,30.4886,30.4957,30.4745,30.4816,52044.0
2019-04-29 12:40:00,43.09,43.14,43.07,43.13,85220.0,30.4816,30.5169,30.4674,30.5099,85220.0
2019-04-29 12:50:00,43.14,43.15,43.12,43.13,45845.0,30.5169,30.524,30.5028,30.5099,45845.0
2019-04-29 13:00:00,43.13,43.15,43.12,43.14,54482.0,30.5099,30.524,30.5028,30.5169,54482.0
2019-04-29 13:10:00,43.14,43.22,43.13,43.22,118577.0,30.5169,30.5735,30.5099,30.5735,118577.0
2019-04-29 13:20:00,43.22,43.26,43.21,43.25,77785.0,30.5735,30.6018,30.5665,30.5947,77785.0
2019-04-29 13:30:00,43.26,43.28,43.24,43.27,87819.0,30.6018,30.616,30.5877,30.6089,87819.0
2019-04-29 13:40:00,43.27,43.27,43.23,43.25,138232.0,30.6089,30.6089,30.5806,30.5947,138232.0
2019-04-29 13:50:00,43.26,43.27,43.23,43.24,45341.0,30.6018,30.6089,30.5806,30.5877,45341.0
2019-04-29 14:00:00,43.23,43.24,43.2,43.23,63724.0,30.5806,30.5877,30.5594,30.5806,63724.0
2019-04-29 14:10:00,43.23,43.24,43.2,43.22,70198.0,30.5806,30.5877,30.5594,30.5735,70198.0
2019-04-29 14:20:00,43.22,43.23,43.18,43.2,99380.0,30.5735,30.5806,30.5452,30.5594,99380.0
2019-04-29 14:30:00,43.21,43.21,43.18,43.19,236057.0,30.5665,30.5665,30.5452,30.5523,236057.0
2019-04-29 14:40:00,43.19,43.2,43.15,43.16,273985.0,30.5523,30.5594,30.524,30.5311,273985.0
2019-04-29 14:50:00,43.16,43.16,43.07,43.09,122639.0,30.5311,30.5311,30.4674,30.4816,122639.0
2019-04-29 15:00:00,43.09,43.15,43.09,43.15,53656.0,30.4816,30.524,30.4816,30.524,53656.0
2019-04-29 15:10:00,43.14,43.18,43.12,43.14,177324.0,30.5169,30.5452,30.5028,30.5169,177324.0
2019-04-29 15:20:00,43.14,43.16,43.07,43.13,301642.0,30.5169,30.5311,30.4674,30.5099,301642.0
2019-04-29 15:30:00,43.13,43.17,43.11,43.12,119792.0,30.5099,30.5382,30.4957,30.5028,119792.0
2019-04-29 15:40:00,43.12,43.13,43.1,43.11,154792.0,30.5028,30.5099,30.4886,30.4957,154792.0
2019-04-29 15:50:00,43.1,43.12,43.02,43.03,436525.0,30.4886,30.5028,30.432,30.4391,436525.0
2019-04-30 09:30:00,43.92,44.0,43.8,43.82,387492.0,31.0687,31.1253,30.9838,30.998,387492.0
2019-04-30 09:40:00,43.83,43.97,43.78,43.97,261126.0,31.005,31.1041,30.9697,31.1041,261126.0
2019-04-30 09:50:00,43.97,43.97,43.88,43.91,122382.0,31.1041,31.1041,31.0404,31.0616,122382.0
2019-04-30 10:00:00,43.9,43.94,43.85,43.87,211239.0,31.0546,31.0828,31.0192,31.0333,211239.0
2019-04-30 10:10:00,43.87,43.9,43.83,43.86,205579.0,31.0333,31.0546,31.005,31.0263,205579.0
2019-04-30 10:20:00,43.87,43.91,43.85,43.91,178956.0,31.0333,31.0616,31.0192,31.0616,178956.0
2019-04-30 10:30:00,43.91,43.92,43.81,43.82,161918.0,31.0616,31.0687,30.9909,30.998,161918.0
2019-04-30 10:40:00,43.82,43.84,43.75,43.82,120570.0,30.998,31.0121,30.9484,30.998,120570.0
2019-04-30 10:50:00,43.81,43.87,43.79,43.82,110035.0,30.9909,31.0333,30.9767,30.998,110035.0
2019-04-30 11:00:00,43.82,43.83,43.62,43.71,368244.0,30.998,31.005,30.8565,30.9201,368244.0
2019-04-30 11:10:00,43.71,43.78,43.67,43.78,119712.0,30.9201,30.9697,30.8919,30.9697,119712.0
2019-04-30 11:20:00,43.78,43.97,43.78,43.93,307780.0,30.9697,31.1041,30.9697,31.0758,307780.0
2019-04-30 11:30:00,43.92,43.95,43.84,43.89,209710.0,31.0687,31.0899,31.0121,31.0475,209710.0
2019-04-30 11:40:00,43.89,43.92,43.85,43.89,88474.0,31.0475,31.0687,31.0192,31.0475,88474.0
2019-04-30 11:50:00,43.89,43.91,43.86,43.86,68099.0,31.0475,31.0616,31.0263,31.0263,68099.0
2019-04-30 12:00:00,43.86,43.88,43.81,43.86,62335.0,31.0263,31.0404,30.9909,31.0263,62335.0
2019-04-30 12:10:00,43.86,43.88,43.83,43.84,48907.0,31.0263,31.0404,31.005,31.0121,48907.0
2019-04-30 12:20:00,43.84,43.85,43.8,43.82,59415.0,31.0121,31.0192,30.9838,30.998,59415.0
2019-04-30 12:30:00,43.83,43.87,43.81,43.83,119421.0,31.005,31.0333,30.9909,31.005,119421.0
2019-04-30 12:40:00,43.84,43.88,43.83,43.86,61586.0,31.0121,31.0404,31.005,31.0263,61586.0
2019-04-30 12:50:00,43.87,43.92,43.84,43.91,105155.0,31.0333,31.0687,31.0121,31.0616,105155.0
2019-04-30 13:00:00,43.91,43.95,43.91,43.94,60441.0,31.0616,31.0899,31.0616,31.0828,60441.0
2019-04-30 13:10:00,43.94,43.95,43.9,43.91,68083.0,31.0828,31.0899,31.0546,31.0616,68083.0
2019-04-30 13:20:00,43.92,43.98,43.91,43.98,95167.0,31.0687,31.1111,31.0616,31.1111,95167.0
2019-04-30 13:30:00,43.98,43.99,43.96,43.98,56790.0,31.1111,31.1182,31.097,31.1111,56790.0
2019-04-30 13:40:00,43.97,43.98,43.94,43.96,42224.0,31.1041,31.1111,31.0828,31.097,42224.0
2019-04-30 13:50:00,43.97,43.99,43.95,43.97,32991.0,31.1041,31.1182,31.0899,31.1041,32991.0
2019-04-30 14:00:00,43.98,43.98,43.9,43.91,111098.0,31.1111,31.1111,31.0546,31.0616,111098.0
2019-04-30 14:10:00,43.9,43.91,43.88,43.9,67336.0,31.0546,31.0616,31.0404,31.0546,67336.0
2019-04-30 14:20:00,43.9,43.92,43.88,43.91,71705.0,31.0546,31.0687,31.0404,31.0616,71705.0
2019-04-30 14:30:00,43.91,43.92,43.77,43.82,146417.0,31.0616,31.0687,30.9626,30.998,146417.0
2019-04-30 14:40:00,43.82,43.83,43.8,43.82,68445.0,30.998,31.005,30.9838,30.998,68445.0
2019-04-30 14:50:00,43.82,43.82,43.78,43.8,82420.0,30.998,30.998,30.9697,30.9838,82420.0
2019-04-30 15:00:00,43.79,43.82,43.78,43.78,60875.0,30.9767,30.998,30.9697,30.9697,60875.0
2019-04-30 15:10:00,43.79,43.79,43.75,43.77,92348.0,30.9767,30.9767,30.9484,30.9626,92348.0
2019-04-30 15:20:00,43.77,43.82,43.74,43.76,110533.0,30.9626,30.998,30.9414,30.9555,110533.0
2019-04-30 15:30:00,43.76,43.81,43.75,43.8,102987.0,30.9555,30.9909,30.9484,30.9838,102987.0
2019-04-30 15:40:00,43.8,43.82,43.79,43.79,175194.0,30.9838,30.998,30.9767,30.9767,175194.0
2019-04-30 15:50:00,43.8,43.82,43.73,43.73,471990.0,30.9838,30.998,30.9343,30.9343,471990.0
2019-05-01 09:30:00,43.74,43.81,43.7,43.76,164514.0,30.9414,30.9909,30.9131,30.9555,164514.0
2019-05-01 09:40:00,43.76,43.76,43.62,43.63,179044.0,30.9555,30.9555,30.8565,30.8636,179044.0
2019-05-01 09:50:00,43.63,43.63,43.51,43.54,148169.0,30.8636,30.8636,30.7787,30.7999,148169.0
2019-05-01 10:00:00,43.52,43.54,43.4,43.45,140520.0,30.7857,30.7999,30.7009,30.7362,140520.0
2019-05-01 10:10:00,43.45,43.47,43.4,43.44,108908.0,30.7362,30.7504,30.7009,30.7292,108908.0
2019-05-01 10:20:00,43.44,43.48,43.43,43.45,56623.0,30.7292,30.7574,30.7221,30.7362,56623.0
2019-05-01 10:30:00,43.44,43.44,43.32,43.38,202599.0,30.7292,30.7292,30.6443,30.6867,202599.0
2019-05-01 10:40:00,43.37,43.39,43.34,43.35,40239.0,30.6796,30.6938,30.6584,30.6655,40239.0
2019-05-01 10:50:00,43.35,43.35,43.25,43.25,127037.0,30.6655,30.6655,30.5947,30.5947,127037.0
2019-05-01 11:00:00,43.25,43.28,43.24,43.26,103342.0,30.5947,30.616,30.5877,30.6018,103342.0
2019-05-01 11:10:00,43.26,43.31,43.24,43.28,174005.0,30.6018,30.6372,30.5877,30.616,174005.0
2019-05-01 11:20:00,43.28,43.32,43.25,43.26,145621.0,30.616,30.6443,30.5947,30.6018,145621.0
2019-05-01 11:30:00,43.27,43.41,43.26,43.39,126582.0,30.6089,30.7079,30.6018,30.6938,126582.0
2019-05-01 11:40:00,43.39,43.42,43.38,43.42,46586.0,30.6938,30.715,30.6867,30.715,46586.0
2019-05-01 11:50:00,43.42,43.43,43.39,43.4,33840.0,30.715,30.7221,30.6938,30.7009,33840.0
2019-05-01 12:00:00,43.4,43.4,43.32,43.33,32054.0,30.7009,30.7009,30.6443,30.6513,32054.0
2019-05-01 12:10:00,43.33,43.38,43.32,43.36,44768.0,30.6513,30.6867,30.6443,30.6726,44768.0
2019-05-01 12:20:00,43.36,43.36,43.33,43.34,35818.0,30.6726,30.6726,30.6513,30.6584,35818.0
2019-05-01 12:30:00,43.34,43.36,43.32,43.33,47953.0,30.6584,30.6726,30.6443,30.6513,47953.0
2019-05-01 12:40:00,43.33,43.36,43.32,43.35,30246.0,30.6513,30.6726,30.6443,30.6655,30246.0
2019-05-01 12:50:00,43.35,43.4,43.35,43.39,40559.0,30.6655,30.7009,30.6655,30.6938,40559.0
2019-05-01 13:00:00,43.4,43.46,43.36,43.37,52488.0,30.7009,30.7433,30.6726,30.6796,52488.0
2019-05-01 13:10:00,43.37,43.37,43.34,43.35,49623.0,30.6796,30.6796,30.6584,30.6655,49623.0
2019-05-01 13:20:00,43.35,43.39,43.35,43.35,59236.0,30.6655,30.6938,30.6655,30.6655,59236.0
2019-05-01 13:30:00,43.36,43.37,43.28,43.29,138045.0,30.6726,30.6796,30.616,30.623,138045.0
2019-05-01 13:40:00,43.28,43.29,43.19,43.22,166069.0,30.616,30.623,30.5523,30.5735,166069.0
2019-05-01 13:50:00,43.21,43.23,43.2,43.22,91123.0,30.5665,30.5806,30.5594,30.5735,91123.0
2019-05-01 14:00:00,43.22,43.34,43.19,43.31,65799.0,30.5735,30.6584,30.5523,30.6372,65799.0
2019-05-01 14:10:00,43.3,43.33,43.29,43.33,50076.0,30.6301,30.6513,30.623,30.6513,50076.0
2019-05-01 14:20:00,43.33,43.34,43.3,43.3,41400.0,30.6513,30.6584,30.6301,30.6301,41400.0
2019-05-01 14:30:00,43.29,43.32,43.16,43.17,57762.0,30.623,30.6443,30.5311,30.5382,57762.0
2019-05-01 14:40:00,43.16,43.19,43.13,43.16,45835.0,30.5311,30.5523,30.5099,30.5311,45835.0
2019-05-01 14:50:00,43.16,43.22,43.14,43.2,58257.0,30.5311,30.5735,30.5169,30.5594,58257.0
2019-05-01 15:00:00,43.2,43.22,43.17,43.18,203489.0,30.5594,30.5735,30.5382,30.5452,203489.0
2019-05-01 15:10:00,43.18,43.23,43.18,43.22,63935.0,30.5452,30.5806,30.5452,30.5735,63935.0
2019-05-01 15:20:00,43.22,43.23,43.16,43.21,71657.0,30.5735,30.5806,30.5311,30.5665,71657.0
2019-05-01 15:30:00,43.2,43.21,43.16,43.16,84777.0,30.5594,30.5665,30.5311,30.5311,84777.0
2019-05-01 15:40:00,43.16,43.2,43.11,43.12,181770.0,30.5311,30.5594,30.4957,30.5028,181770.0
2019-05-01 15:50:00,43.11,43.15,43.04,43.06,326284.0,30.4957,30.524,30.4462,30.4603,326284.0
2019-05-02 09:30:00,43.05,43.06,42.9,42.96,253868.0,30.4533,30.4603,30.3472,30.3896,253868.0
2019-05-02 09:40:00,42.96,43.04,42.92,43.04,154679.0,30.3896,30.4462,30.3613,30.4462,154679.0
2019-05-02 09:50:00,43.04,43.05,42.94,43.0,115667.0,30.4462,30.4533,30.3755,30.4179,115667.0
2019-05-02 10:00:00,42.99,43.03,42.94,42.97,227956.0,30.4108,30.4391,30.3755,30.3967,227956.0
2019-05-02 10:10:00,42.96,43.02,42.92,42.95,185790.0,30.3896,30.432,30.3613,30.3825,185790.0
2019-05-02 10:20:00,42.95,43.02,42.94,42.97,120192.0,30.3825,30.432,30.3755,30.3967,120192.0
2019-05-02 10:30:00,42.97,43.02,42.96,43.0,102121.0,30.3967,30.432,30.3896,30.4179,102121.0
2019-05-02 10:40:00,42.99,43.0,42.92,42.94,142574.0,30.4108,30.4179,30.3613,30.3755,142574.0
2019-05-02 10:50:00,42.93,42.94,42.89,42.89,131749.0,30.3684,30.3755,30.3401,30.3401,131749.0
2019-05-02 11:00:00,42.89,42.97,42.88,42.96,205076.0,30.3401,30.3967,30.333,30.3896,205076.0
2019-05-02 11:10:00,42.96,42.96,42.77,42.78,109453.0,30.3896,30.3896,30.2552,30.2623,109453.0
2019-05-02 11:20:00,42.78,42.78,42.72,42.74,276311.0,30.2623,30.2623,30.2198,30.234,276311.0
2019-05-02 11:30:00,42.74,42.9,42.74,42.86,156205.0,30.234,30.3472,30.234,30.3189,156205.0
2019-05-02 11:40:00,42.86,42.9,42.8,42.87,100248.0,30.3189,30.3472,30.2764,30.3259,100248.0
2019-05-02 11:50:00,42.86,42.87,42.76,42.8,75992.0,30.3189,30.3259,30.2481,30.2764,75992.0
2019-05-02 12:00:00,42.79,42.82,42.76,42.77,107560.0,30.2693,30.2906,30.2481,30.2552,107560.0
2019-05-02 12:10:00,42.77,42.78,42.7,42.73,62724.0,30.2552,30.2623,30.2057,30.2269,62724.0
2019-05-02 12:20:00,42.73,42.78,42.73,42.77,43077.0,30.2269,30.2623,30.2269,30.2552,43077.0
2019-05-02 12:30:00,42.78,42.81,42.75,42.76,89384.0,30.2623,30.2835,30.241,30.2481,89384.0
2019-05-02 12:40:00,42.77,42.79,42.73,42.77,29020.0,30.2552,30.2693,30.2269,30.2552,29020.0
2019-05-02 12:50:00,42.77,42.8,42.73,42.74,199724.0,30.2552,30.2764,30.2269,30.234,199724.0
2019-05-02 13:00:00,42.74,42.74,42.67,42.68,57010.0,30.234,30.234,30.1845,30.1915,57010.0
2019-05-02 13:10:00,42.68,42.71,42.67,42.71,63696.0,30.1915,30.2128,30.1845,30.2128,63696.0
2019-05-02 13:20:00,42.71,42.72,42.64,42.64,63900.0,30.2128,30.2198,30.1632,30.1632,63900.0
2019-05-02 13:30:00,42.64,42.66,42.57,42.58,158221.0,30.1632,30.1774,30.1137,30.1208,158221.0
2019-05-02 13:40:00,42.59,42.62,42.56,42.59,117217.0,30.1279,30.1491,30.1066,30.1279,117217.0
2019-05-02 13:50:00,42.59,42.65,42.58,42.63,83110.0,30.1279,30.1703,30.1208,30.1562,83110.0
2019-05-02 14:00:00,42.63,42.67,42.62,42.65,80052.0,30.1562,30.1845,30.1491,30.1703,80052.0
2019-05-02 14:10:00,42.65,42.72,42.64,42.71,65756.0,30.1703,30.2198,30.1632,30.2128,65756.0
2019-05-02 14:20:00,42.72,42.77,42.71,42.73,53206.0,30.2198,30.2552,30.2128,30.2269,53206.0
2019-05-02 14:30:00,42.73,42.75,42.72,42.73,43929.0,30.2269,30.241,30.2198,30.2269,43929.0
2019-05-02 14:40:00,42.73,42.73,42.64,42.65,48355.0,30.2269,30.2269,30.1632,30.1703,48355.0
2019-05-02 14:50:00,42.65,42.68,42.63,42.64,57814.0,30.1703,30.1915,30.1562,30.1632,57814.0
2019-05-02 15:00:00,42.65,42.66,42.62,42.63,86739.0,30.1703,30.1774,30.1491,30.1562,86739.0
2019-05-02 15:10:00,42.63,42.66,42.62,42.65,71891.0,30.1562,30.1774,30.1491,30.1703,71891.0
2019-05-02 15:20:00,42.65,42.7,42.65,42.68,97976.0,30.1703,30.2057,30.1703,30.1915,97976.0
2019-05-02 15:30:00,42.68,42.68,42.6,42.64,112572.0,30.1915,30.1915,30.1349,30.1632,112572.0
2019-05-02 15:40:00,42.65,42.66,42.61,42.63,152591.0,30.1703,30.1774,30.142,30.1562,152591.0
2019-05-02 15:50:00,42.63,42.65,42.6,42.62,376981.0,30.1562,30.1703,30.1349,30.1491,376981.0
2019-05-03 09:30:00,43.27,43.31,43.18,43.2,296533.0,30.6089,30.6372,30.5452,30.5594,296533.0
2019-05-03 09:40:00,43.2,43.24,43.08,43.14,141706.0,30.5594,30.5877,30.4745,30.5169,141706.0
2019-05-03 09:50:00,43.15,43.16,43.09,43.12,148191.0,30.524,30.5311,30.4816,30.5028,148191.0
2019-05-03 10:00:00,43.12,43.16,43.06,43.09,76945.0,30.5028,30.5311,30.4603,30.4816,76945.0
2019-05-03 10:10:00,43.09,43.13,43.06,43.09,87680.0,30.4816,30.5099,30.4603,30.4816,87680.0
2019-05-03 10:20:00,43.09,43.15,43.06,43.09,91918.0,30.4816,30.524,30.4603,30.4816,91918.0
2019-05-03 10:30:00,43.09,43.09,43.04,43.07,96322.0,30.4816,30.4816,30.4462,30.4674,96322.0
2019-05-03 10:40:00,43.08,43.1,43.05,43.05,69754.0,30.4745,30.4886,30.4533,30.4533,69754.0
2019-05-03 10:50:00,43.05,43.14,43.05,43.14,115921.0,30.4533,30.5169,30.4533,30.5169,115921.0
2019-05-03 11:00:00,43.15,43.2,43.1,43.18,99598.0,30.524,30.5594,30.4886,30.5452,99598.0
2019-05-03 11:10:00,43.17,43.19,43.11,43.11,100801.0,30.5382,30.5523,30.4957,30.4957,100801.0
2019-05-03 11:20:00,43.11,43.17,43.09,43.13,75722.0,30.4957,30.5382,30.4816,30.5099,75722.0
2019-05-03 11:30:00,43.13,43.24,43.09,43.17,186412.0,30.5099,30.5877,30.4816,30.5382,186412.0
2019-05-03 11:40:00,43.18,43.2,43.11,43.11,64562.0,30.5452,30.5594,30.4957,30.4957,64562.0
2019-05-03 11:50:00,43.11,43.17,43.1,43.16,55532.0,30.4957,30.5382,30.4886,30.5311,55532.0
2019-05-03 12:00:00,43.16,43.23,43.15,43.22,45819.0,30.5311,30.5806,30.524,30.5735,45819.0
2019-05-03 12:10:00,43.22,43.23,43.16,43.19,39712.0,30.5735,30.5806,30.5311,30.5523,39712.0
2019-05-03 12:20:00,43.19,43.2,43.17,43.17,32386.0,30.5523,30.5594,30.5382,30.5382,32386.0
2019-05-03 12:30:00,43.18,43.22,43.16,43.19,111431.0,30.5452,30.5735,30.5311,30.5523,111431.0
2019-05-03 12:40:00,43.19,43.22,43.19,43.2,45204.0,30.5523,30.5735,30.5523,30.5594,45204.0
2019-05-03 12:50:00,43.21,43.25,43.2,43.23,87373.0,30.5665,30.5947,30.5594,30.5806,87373.0
2019-05-03 13:00:00,43.22,43.22,43.19,43.2,37151.0,30.5735,30.5735,30.5523,30.5594,37151.0
2019-05-03 13:10:00,43.2,43.23,43.2,43.2,44170.0,30.5594,30.5806,30.5594,30.5594,44170.0
2019-05-03 13:20:00,43.2,43.21,43.16,43.18,48677.0,30.5594,30.5665,30.5311,30.5452,48677.0
2019-05-03 13:30:00,43.18,43.2,43.17,43.19,45124.0,30.5452,30.5594,30.5382,30.5523,45124.0
2019-05-03 13:40:00,43.19,43.2,43.18,43.19,21665.0,30.5523,30.5594,30.5452,30.5523,21665.0
2019-05-03 13:50:00,43.19,43.2,43.16,43.16,38592.0,30.5523,30.5594,30.5311,30.5311,38592.0
2019-05-03 14:00:00,43.16,43.17,43.12,43.15,62655.0,30.5311,30.5382,30.5028,30.524,62655.0
2019-05-03 14:10:00,43.14,43.16,43.12,43.15,43158.0,30.5169,30.5311,30.5028,30.524,43158.0
2019-05-03 14:20:00,43.16,43.17,43.12,43.14,91083.0,30.5311,30.5382,30.5028,30.5169,91083.0
2019-05-03 14:30:00,43.13,43.15,43.12,43.15,41830.0,30.5099,30.524,30.5028,30.524,41830.0
2019-05-03 14:40:00,43.14,43.22,43.14,43.2,41478.0,30.5169,30.5735,30.5169,30.5594,41478.0
2019-05-03 14:50:00,43.21,43.26,43.2,43.25,88918.0,30.5665,30.6018,30.5594,30.5947,88918.0
2019-05-03 15:00:00,43.25,43.26,43.22,43.23,79889.0,30.5947,30.6018,30.5735,30.5806,79889.0
2019-05-03 15:10:00,43.23,43.23,43.19,43.22,95345.0,30.5806,30.5806,30.5523,30.5735,95345.0
2019-05-03 15:20:00,43.21,43.27,43.21,43.26,98588.0,30.5665,30.6089,30.5665,30.6018,98588.0
2019-05-03 15:30:00,43.26,43.26,43.21,43.21,70824.0,30.6018,30.6018,30.5665,30.5665,70824.0
2019-05-03 15:40:00,43.21,43.22,43.07,43.09,147636.0,30.5665,30.5735,30.4674,30.4816,147636.0
2019-05-03 15:50:00,43.09,43.14,43.07,43.09,296593.0,30.4816,30.5169,30.4674,30.4816,296593.0
2019-05-06 09:30:00,42.61,42.72,42.56,42.7,347659.0,30.142,30.2198,30.1066,30.2057,347659.0
2019-05-06 09:40:00,42.7,42.74,42.68,42.72,146799.0,30.2057,30.234,30.1915,30.2198,146799.0
2019-05-06 09:50:00,42.72,42.85,42.71,42.84,221244.0,30.2198,30.3118,30.2128,30.3047,221244.0
2019-05-06 10:00:00,42.85,42.86,42.78,42.83,122576.0,30.3118,30.3189,30.2623,30.2976,122576.0
2019-05-06 10:10:00,42.83,42.93,42.82,42.89,94285.0,30.2976,30.3684,30.2906,30.3401,94285.0
2019-05-06 10:20:00,42.9,42.9,42.82,42.84,69951.0,30.3472,30.3472,30.2906,30.3047,69951.0
2019-05-06 10:30:00,42.84,42.85,42.77,42.84,105418.0,30.3047,30.3118,30.2552,30.3047,105418.0
2019-05-06 10:40:00,42.85,42.89,42.8,42.8,98591.0,30.3118,30.3401,30.2764,30.2764,98591.0
2019-05-06 10:50:00,42.8,42.82,42.72,42.72,238492.0,30.2764,30.2906,30.2198,30.2198,238492.0
2019-05-06 11:00:00,42.72,42.72,42.65,42.69,149373.0,30.2198,30.2198,30.1703,30.1986,149373.0
2019-05-06 11:10:00,42.7,42.77,42.66,42.75,59701.0,30.2057,30.2552,30.1774,30.241,59701.0
2019-05-06 11:20:00,42.75,42.82,42.75,42.81,54590.0,30.241,30.2906,30.241,30.2835,54590.0
2019-05-06 11:30:00,42.81,42.87,42.8,42.87,70676.0,30.2835,30.3259,30.2764,30.3259,70676.0
2019-05-06 11:40:00,42.87,42.91,42.81,42.84,100825.0,30.3259,30.3542,30.2835,30.3047,100825.0
2019-05-06 11:50:00,42.85,42.89,42.83,42.86,53236.0,30.3118,30.3401,30.2976,30.3189,53236.0
2019-05-06 12:00:00,42.86,42.89,42.83,42.89,46947.0,30.3189,30.3401,30.2976,30.3401,46947.0
2019-05-06 12:10:00,42.89,42.93,42.87,42.93,40512.0,30.3401,30.3684,30.3259,30.3684,40512.0
2019-05-06 12:20:00,42.92,42.94,42.84,42.85,31188.0,30.3613,30.3755,30.3047,30.3118,31188.0
2019-05-06 12:30:00,42.86,42.87,42.83,42.87,46570.0,30.3189,30.3259,30.2976,30.3259,46570.0
2019-05-06 12:40:00,42.87,42.9,42.81,42.81,76197.0,30.3259,30.3472,30.2835,30.2835,76197.0
2019-05-06 12:50:00,42.81,42.85,42.81,42.83,38312.0,30.2835,30.3118,30.2835,30.2976,38312.0
2019-05-06 13:00:00,42.83,42.86,42.81,42.83,48449.0,30.2976,30.3189,30.2835,30.2976,48449.0
2019-05-06 13:10:00,42.83,42.88,42.82,42.86,50624.0,30.2976,30.333,30.2906,30.3189,50624.0
2019-05-06 13:20:00,42.85,42.91,42.85,42.88,58615.0,30.3118,30.3542,30.3118,30.333,58615.0
2019-05-06 13:30:00,42.89,42.9,42.86,42.88,35932.0,30.3401,30.3472,30.3189,30.333,35932.0
2019-05-06 13:40:00,42.88,42.99,42.87,42.98,87857.0,30.333,30.4108,30.3259,30.4038,87857.0
2019-05-06 13:50:00,42.98,43.0,42.97,42.98,36509.0,30.4038,30.4179,30.3967,30.4038,36509.0
2019-05-06 14:00:00,42.98,42.98,42.96,42.97,53119.0,30.4038,30.4038,30.3896,30.3967,53119.0
2019-05-06 14:10:00,42.97,42.98,42.95,42.98,59027.0,30.3967,30.4038,30.3825,30.4038,59027.0
2019-05-06 14:20:00,42.97,42.98,42.9,42.91,105542.0,30.3967,30.4038,30.3472,30.3542,105542.0
2019-05-06 14:30:00,42.91,42.91,42.86,42.88,296074.0,30.3542,30.3542,30.3189,30.333,296074.0
2019-05-06 14:40:00,42.88,42.97,42.87,42.97,44226.0,30.333,30.3967,30.3259,30.3967,44226.0
2019-05-06 14:50:00,42.97,42.98,42.93,42.97,162652.0,30.3967,30.4038,30.3684,30.3967,162652.0
2019-05-06 15:00:00,42.96,42.99,42.96,42.96,53872.0,30.3896,30.4108,30.3896,30.3896,53872.0
2019-05-06 15:10:00,42.97,42.98,42.94,42.97,78398.0,30.3967,30.4038,30.3755,30.3967,78398.0
2019-05-06 15:20:00,42.97,43.0,42.96,42.98,91762.0,30.3967,30.4179,30.3896,30.4038,91762.0
2019-05-06 15:30:00,42.98,43.0,42.94,42.95,93863.0,30.4038,30.4179,30.3755,30.3825,93863.0
2019-05-06 15:40:00,42.95,42.96,42.91,42.95,128397.0,30.3825,30.3896,30.3542,30.3825,128397.0
2019-05-06 15:50:00,42.96,42.97,42.91,42.94,313389.0,30.3896,30.3967,30.3542,30.3755,313389.0
2019-05-07 09:30:00,42.28,42.32,42.17,42.2,570297.0,29.9086,29.9369,29.8308,29.852,570297.0
2019-05-07 09:40:00,42.2,42.21,42.01,42.02,316526.0,29.852,29.8591,29.7176,29.7247,316526.0
2019-05-07 09:50:00,42.02,42.09,41.95,42.03,343058.0,29.7247,29.7742,29.6751,29.7317,343058.0
2019-05-07 10:00:00,42.04,42.07,41.98,42.05,206829.0,29.7388,29.76,29.6964,29.7459,206829.0
2019-05-07 10:10:00,42.05,42.05,41.93,42.01,277811.0,29.7459,29.7459,29.661,29.7176,277811.0
2019-05-07 10:20:00,42.0,42.19,42.0,42.18,210005.0,29.7105,29.8449,29.7105,29.8378,210005.0
2019-05-07 10:30:00,42.17,42.18,41.94,41.95,215123.0,29.8308,29.8378,29.6681,29.6751,215123.0
2019-05-07 10:40:00,41.95,41.99,41.93,41.95,145689.0,29.6751,29.7034,29.661,29.6751,145689.0
2019-05-07 10:50:00,41.95,41.99,41.92,41.94,236694.0,29.6751,29.7034,29.6539,29.6681,236694.0
2019-05-07 11:00:00,41.94,41.95,41.9,41.93,195902.0,29.6681,29.6751,29.6398,29.661,195902.0
2019-05-07 11:10:00,41.93,41.96,41.89,41.9,155973.0,29.661,29.6822,29.6327,29.6398,155973.0
2019-05-07 11:20:00,41.91,41.91,41.79,41.79,339718.0,29.6468,29.6468,29.562,29.562,339718.0
2019-05-07 11:30:00,41.8,41.88,41.79,41.87,183233.0,29.569,29.6256,29.562,29.6185,183233.0
2019-05-07 11:40:00,41.87,41.96,41.84,41.86,106908.0,29.6185,29.6822,29.5973,29.6115,106908.0
2019-05-07 11:50:00,41.85,41.87,41.8,41.82,152791.0,29.6044,29.6185,29.569,29.5832,152791.0
2019-05-07 12:00:00,41.81,41.82,41.76,41.78,109587.0,29.5761,29.5832,29.5407,29.5549,109587.0
2019-05-07 12:10:00,41.79,41.82,41.76,41.78,160392.0,29.562,29.5832,29.5407,29.5549,160392.0
2019-05-07 12:20:00,41.77,41.87,41.77,41.86,84285.0,29.5478,29.6185,29.5478,29.6115,84285.0
2019-05-07 12:30:00,41.87,41.88,41.82,41.87,129132.0,29.6185,29.6256,29.5832,29.6185,129132.0
2019-05-07 12:40:00,41.86,41.91,41.84,41.9,112441.0,29.6115,29.6468,29.5973,29.6398,112441.0
2019-05-07 12:50:00,41.9,41.93,41.84,41.84,82103.0,29.6398,29.661,29.5973,29.5973,82103.0
2019-05-07 13:00:00,41.85,41.87,41.8,41.81,107033.0,29.6044,29.6185,29.569,29.5761,107033.0
2019-05-07 13:10:00,41.81,41.86,41.8,41.81,90179.0,29.5761,29.6115,29.569,29.5761,90179.0
2019-05-07 13:20:00,41.8,41.82,41.77,41.78,62901.0,29.569,29.5832,29.5478,29.5549,62901.0
2019-05-07 13:30:00,41.77,41.81,41.76,41.77,75190.0,29.5478,29.5761,29.5407,29.5478,75190.0
2019-05-07 13:40:00,41.77,41.83,41.76,41.81,71813.0,29.5478,29.5902,29.5407,29.5761,71813.0
2019-05-07 13:50:00,41.81,41.84,41.77,41.77,77604.0,29.5761,29.5973,29.5478,29.5478,77604.0
2019-05-07 14:00:00,41.77,41.83,41.77,41.82,55504.0,29.5478,29.5902,29.5478,29.5832,55504.0
2019-05-07 14:10:00,41.82,41.84,41.8,41.83,74539.0,29.5832,29.5973,29.569,29.5902,74539.0
2019-05-07 14:20:00,41.83,41.87,41.82,41.84,66950.0,29.5902,29.6185,29.5832,29.5973,66950.0
2019-05-07 14:30:00,41.84,41.9,41.82,41.89,96437.0,29.5973,29.6398,29.5832,29.6327,96437.0
2019-05-07 14:40:00,41.9,41.95,41.89,41.93,91741.0,29.6398,29.6751,29.6327,29.661,91741.0
2019-05-07 14:50:00,41.94,41.99,41.93,41.98,81975.0,29.6681,29.7034,29.661,29.6964,81975.0
2019-05-07 15:00:00,41.98,42.0,41.96,42.0,87739.0,29.6964,29.7105,29.6822,29.7105,87739.0
2019-05-07 15:10:00,42.0,42.07,41.99,42.02,208738.0,29.7105,29.76,29.7034,29.7247,208738.0
2019-05-07 15:20:00,42.03,42.05,41.99,42.0,110000.0,29.7317,29.7459,29.7034,29.7105,110000.0
2019-05-07 15:30:00,41.99,42.01,41.98,42.0,176639.0,29.7034,29.7176,29.6964,29.7105,176639.0
2019-05-07 15:40:00,42.01,42.11,42.0,42.1,214916.0,29.7176,29.7883,29.7105,29.7812,214916.0
2019-05-07 15:50:00,42.09,42.2,42.09,42.2,464817.0,29.7742,29.852,29.7742,29.852,464817.0
2019-05-08 09:30:00,41.98,42.08,41.92,42.06,395052.0,29.6964,29.7671,29.6539,29.7529,395052.0
2019-05-08 09:40:00,42.05,42.08,42.0,42.06,255036.0,29.7459,29.7671,29.7105,29.7529,255036.0
2019-05-08 09:50:00,42.07,42.1,42.03,42.06,222443.0,29.76,29.7812,29.7317,29.7529,222443.0
2019-05-08 10:00:00,42.05,42.25,42.05,42.23,282868.0,29.7459,29.8874,29.7459,29.8732,282868.0
2019-05-08 10:10:00,42.23,42.23,42.13,42.15,143611.0,29.8732,29.8732,29.8025,29.8166,143611.0
2019-05-08 10:20:00,42.14,42.16,42.03,42.04,179374.0,29.8095,29.8237,29.7317,29.7388,179374.0
2019-05-08 10:30:00,42.05,42.11,42.02,42.07,307886.0,29.7459,29.7883,29.7247,29.76,307886.0
2019-05-08 10:40:00,42.08,42.2,42.07,42.15,86609.0,29.7671,29.852,29.76,29.8166,86609.0
2019-05-08 10:50:00,42.16,42.18,42.05,42.17,142682.0,29.8237,29.8378,29.7459,29.8308,142682.0
2019-05-08 11:00:00,42.17,42.31,42.13,42.26,286148.0,29.8308,29.9298,29.8025,29.8944,286148.0
2019-05-08 11:10:00,42.26,42.28,42.19,42.22,190727.0,29.8944,29.9086,29.8449,29.8661,190727.0
2019-05-08 11:20:00,42.22,42.23,42.14,42.16,205235.0,29.8661,29.8732,29.8095,29.8237,205235.0
2019-05-08 11:30:00,42.17,42.19,42.05,42.14,213672.0,29.8308,29.8449,29.7459,29.8095,213672.0
2019-05-08 11:40:00,42.13,42.22,42.12,42.22,49214.0,29.8025,29.8661,29.7954,29.8661,49214.0
2019-05-08 11:50:00,42.21,42.21,42.14,42.17,69875.0,29.8591,29.8591,29.8095,29.8308,69875.0
2019-05-08 12:00:00,42.16,42.18,42.11,42.11,53201.0,29.8237,29.8378,29.7883,29.7883,53201.0
2019-05-08 12:10:00,42.11,42.13,42.07,42.1,51848.0,29.7883,29.8025,29.76,29.7812,51848.0
2019-05-08 12:20:00,42.1,42.16,42.08,42.16,41367.0,29.7812,29.8237,29.7671,29.8237,41367.0
2019-05-08 12:30:00,42.15,42.17,42.13,42.14,45017.0,29.8166,29.8308,29.8025,29.8095,45017.0
2019-05-08 12:40:00,42.14,42.19,42.13,42.18,52050.0,29.8095,29.8449,29.8025,29.8378,52050.0
2019-05-08 12:50:00,42.18,42.21,42.18,42.19,42050.0,29.8378,29.8591,29.8378,29.8449,42050.0
2019-05-08 13:00:00,42.2,42.22,42.19,42.21,65561.0,29.852,29.8661,29.8449,29.8591,65561.0
2019-05-08 13:10:00,42.2,42.22,42.13,42.14,58553.0,29.852,29.8661,29.8025,29.8095,58553.0
2019-05-08 13:20:00,42.14,42.19,42.14,42.18,39018.0,29.8095,29.8449,29.8095,29.8378,39018.0
2019-05-08 13:30:00,42.18,42.21,42.15,42.17,55791.0,29.8378,29.8591,29.8166,29.8308,55791.0
2019-05-08 13:40:00,42.18,42.18,42.15,42.18,54368.0,29.8378,29.8378,29.8166,29.8378,54368.0
2019-05-08 13:50:00,42.18,42.18,42.15,42.16,54356.0,29.8378,29.8378,29.8166,29.8237,54356.0
2019-05-08 14:00:00,42.17,42.18,42.13,42.14,68498.0,29.8308,29.8378,29.8025,29.8095,68498.0
2019-05-08 14:10:00,42.13,42.14,42.1,42.11,60741.0,29.8025,29.8095,29.7812,29.7883,60741.0
2019-05-08 14:20:00,42.11,42.17,42.1,42.16,45671.0,29.7883,29.8308,29.7812,29.8237,45671.0
2019-05-08 14:30:00,42.16,42.24,42.16,42.22,102005.0,29.8237,29.8803,29.8237,29.8661,102005.0
2019-05-08 14:40:00,42.23,42.26,42.22,42.24,59974.0,29.8732,29.8944,29.8661,29.8803,59974.0
2019-05-08 14:50:00,42.25,42.25,42.21,42.24,49398.0,29.8874,29.8874,29.8591,29.8803,49398.0
2019-05-08 15:00:00,42.23,42.26,42.22,42.25,125322.0,29.8732,29.8944,29.8661,29.8874,125322.0
2019-05-08 15:10:00,42.25,42.29,42.24,42.29,125061.0,29.8874,29.9156,29.8803,29.9156,125061.0
2019-05-08 15:20:00,42.29,42.34,42.28,42.33,150493.0,29.9156,29.951,29.9086,29.9439,150493.0
2019-05-08 15:30:00,42.34,42.39,42.33,42.36,186001.0,29.951,29.9864,29.9439,29.9652,186001.0
2019-05-08 15:40:00,42.35,42.37,42.3,42.3,128137.0,29.9581,29.9722,29.9227,29.9227,128137.0
2019-05-08 15:50:00,42.3,42.31,42.25,42.29,434059.0,29.9227,29.9298,29.8874,29.9156,434059.0
2019-05-09 09:30:00,41.19,41.41,41.18,41.35,472582.0,29.5678,29.7257,29.5606,29.6826,472582.0
2019-05-09 09:40:00,41.34,41.42,41.22,41.29,220164.0,29.6754,29.7329,29.5893,29.6395,220164.0
2019-05-09 09:50:00,41.28,41.38,41.2,41.35,187858.0,29.6324,29.7041,29.5749,29.6826,187858.0
2019-05-09 10:00:00,41.35,41.36,41.28,41.33,254654.0,29.6826,29.6898,29.6324,29.6683,254654.0
2019-05-09 10:10:00,41.33,41.37,41.25,41.26,208036.0,29.6683,29.697,29.6108,29.618,208036.0
2019-05-09 10:20:00,41.26,41.37,41.25,41.34,167147.0,29.618,29.697,29.6108,29.6754,167147.0
2019-05-09 10:30:00,41.33,41.35,41.29,41.32,255569.0,29.6683,29.6826,29.6395,29.6611,255569.0
2019-05-09 10:40:00,41.31,41.44,41.26,41.4,493596.0,29.6539,29.7472,29.618,29.7185,493596.0
2019-05-09 10:50:00,41.4,41.41,41.31,41.37,132339.0,29.7185,29.7257,29.6539,29.697,132339.0
2019-05-09 11:00:00,41.38,41.42,41.34,41.4,181431.0,29.7041,29.7329,29.6754,29.7185,181431.0
2019-05-09 11:10:00,41.4,41.41,41.33,41.33,153293.0,29.7185,29.7257,29.6683,29.6683,153293.0
2019-05-09 11:20:00,41.33,41.35,41.23,41.25,162974.0,29.6683,29.6826,29.5965,29.6108,162974.0
2019-05-09 11:30:00,41.24,41.35,41.21,41.33,183504.0,29.6037,29.6826,29.5821,29.6683,183504.0
2019-05-09 11:40:00,41.33,41.37,41.31,41.35,76306.0,29.6683,29.697,29.6539,29.6826,76306.0
2019-05-09 11:50:00,41.35,41.4,41.32,41.37,98071.0,29.6826,29.7185,29.6611,29.697,98071.0
2019-05-09 12:00:00,41.37,41.39,41.33,41.38,106564.0,29.697,29.7113,29.6683,29.7041,106564.0
2019-05-09 12:10:00,41.38,41.4,41.34,41.39,85919.0,29.7041,29.7185,29.6754,29.7113,85919.0
2019-05-09 12:20:00,41.39,41.47,41.37,41.43,88725.0,29.7113,29.7688,29.697,29.74,88725.0
2019-05-09 12:30:00,41.43,41.55,41.43,41.53,87271.0,29.74,29.8262,29.74,29.8118,87271.0
2019-05-09 12:40:00,41.54,41.58,41.48,41.53,148496.0,29.819,29.8477,29.7759,29.8118,148496.0
2019-05-09 12:50:00,41.53,41.59,41.52,41.55,59277.0,29.8118,29.8549,29.8046,29.8262,59277.0
2019-05-09 13:00:00,41.55,41.62,41.54,41.56,68130.0,29.8262,29.8764,29.819,29.8334,68130.0
2019-05-09 13:10:00,41.56,41.58,41.52,41.54,64707.0,29.8334,29.8477,29.8046,29.819,64707.0
2019-05-09 13:20:00,41.54,41.55,41.52,41.54,36988.0,29.819,29.8262,29.8046,29.819,36988.0
2019-05-09 13:30:00,41.55,41.56,41.52,41.54,84042.0,29.8262,29.8334,29.8046,29.819,84042.0
2019-05-09 13:40:00,41.55,41.62,41.53,41.62,65731.0,29.8262,29.8764,29.8118,29.8764,65731.0
2019-05-09 13:50:00,41.62,41.63,41.59,41.61,64345.0,29.8764,29.8836,29.8549,29.8693,64345.0
2019-05-09 14:00:00,41.61,41.65,41.58,41.64,90047.0,29.8693,29.898,29.8477,29.8908,90047.0
2019-05-09 14:10:00,41.64,41.66,41.61,41.62,62798.0,29.8908,29.9051,29.8693,29.8764,62798.0
2019-05-09 14:20:00,41.62,41.66,41.6,41.63,64266.0,29.8764,29.9051,29.8621,29.8836,64266.0
2019-05-09 14:30:00,41.63,41.65,41.61,41.63,89633.0,29.8836,29.898,29.8693,29.8836,89633.0
2019-05-09 14:40:00,41.63,41.66,41.6,41.61,45622.0,29.8836,29.9051,29.8621,29.8693,45622.0
2019-05-09 14:50:00,41.61,41.64,41.57,41.58,49222.0,29.8693,29.8908,29.8405,29.8477,49222.0
2019-05-09 15:00:00,41.59,41.6,41.53,41.54,68609.0,29.8549,29.8621,29.8118,29.819,68609.0
2019-05-09 15:10:00,41.54,41.58,41.53,41.57,52810.0,29.819,29.8477,29.8118,29.8405,52810.0
2019-05-09 15:20:00,41.57,41.64,41.56,41.63,60809.0,29.8405,29.8908,29.8334,29.8836,60809.0
2019-05-09 15:30:00,41.62,41.68,41.61,41.65,76635.0,29.8764,29.9195,29.8693,29.898,76635.0
2019-05-09 15:40:00,41.64,41.68,41.61,41.64,116368.0,29.8908,29.9195,29.8693,29.8908,116368.0
2019-05-09 15:50:00,41.64,41.68,41.62,41.64,335354.0,29.8908,29.9195,29.8764,29.8908,335354.0
2019-05-10 09:30:00,41.38,41.49,41.35,41.46,277147.0,29.7041,29.7831,29.6826,29.7616,277147.0
2019-05-10 09:40:00,41.46,41.53,41.42,41.42,123941.0,29.7616,29.8118,29.7329,29.7329,123941.0
2019-05-10 09:50:00,41.42,41.42,41.32,41.32,70665.0,29.7329,29.7329,29.6611,29.6611,70665.0
2019-05-10 10:00:00,41.32,41.35,41.29,41.3,100911.0,29.6611,29.6826,29.6395,29.6467,100911.0
2019-05-10 10:10:00,41.29,41.32,41.24,41.26,92589.0,29.6395,29.6611,29.6037,29.618,92589.0
2019-05-10 10:20:00,41.26,41.33,41.25,41.31,90502.0,29.618,29.6683,29.6108,29.6539,90502.0
2019-05-10 10:30:00,41.31,41.31,41.25,41.3,101558.0,29.6539,29.6539,29.6108,29.6467,101558.0
2019-05-10 10:40:00,41.3,41.3,41.22,41.24,139584.0,29.6467,29.6467,29.5893,29.6037,139584.0
2019-05-10 10:50:00,41.23,41.29,41.23,41.27,96847.0,29.5965,29.6395,29.5965,29.6252,96847.0
2019-05-10 11:00:00,41.27,41.33,41.24,41.29,95776.0,29.6252,29.6683,29.6037,29.6395,95776.0
2019-05-10 11:10:00,41.29,41.36,41.29,41.36,139455.0,29.6395,29.6898,29.6395,29.6898,139455.0
2019-05-10 11:20:00,41.35,41.4,41.33,41.34,168470.0,29.6826,29.7185,29.6683,29.6754,168470.0
2019-05-10 11:30:00,41.35,41.35,41.2,41.27,246504.0,29.6826,29.6826,29.5749,29.6252,246504.0
2019-05-10 11:40:00,41.27,41.28,41.19,41.24,96892.0,29.6252,29.6324,29.5678,29.6037,96892.0
2019-05-10 11:50:00,41.23,41.3,41.2,41.29,73814.0,29.5965,29.6467,29.5749,29.6395,73814.0
2019-05-10 12:00:00,41.28,41.31,41.25,41.27,64835.0,29.6324,29.6539,29.6108,29.6252,64835.0
2019-05-10 12:10:00,41.27,41.38,41.27,41.36,72127.0,29.6252,29.7041,29.6252,29.6898,72127.0
2019-05-10 12:20:00,41.36,41.39,41.35,41.37,65767.0,29.6898,29.7113,29.6826,29.697,65767.0
2019-05-10 12:30:00,41.38,41.45,41.37,41.39,95326.0,29.7041,29.7544,29.697,29.7113,95326.0
2019-05-10 12:40:00,41.4,41.41,41.37,41.38,106741.0,29.7185,29.7257,29.697,29.7041,106741.0
2019-05-10 12:50:00,41.38,41.43,41.38,41.41,58421.0,29.7041,29.74,29.7041,29.7257,58421.0
2019-05-10 13:00:00,41.41,41.47,41.41,41.43,51697.0,29.7257,29.7688,29.7257,29.74,51697.0
2019-05-10 13:10:00,41.44,41.47,41.41,41.45,80343.0,29.7472,29.7688,29.7257,29.7544,80343.0
2019-05-10 13:20:00,41.45,41.53,41.44,41.5,75345.0,29.7544,29.8118,29.7472,29.7903,75345.0
2019-05-10 13:30:00,41.5,41.52,41.47,41.48,44533.0,29.7903,29.8046,29.7688,29.7759,44533.0
2019-05-10 13:40:00,41.48,41.53,41.46,41.51,79066.0,29.7759,29.8118,29.7616,29.7975,79066.0
2019-05-10 13:50:00,41.51,41.51,41.46,41.49,44637.0,29.7975,29.7975,29.7616,29.7831,44637.0
2019-05-10 14:00:00,41.48,41.54,41.48,41.51,69627.0,29.7759,29.819,29.7759,29.7975,69627.0
2019-05-10 14:10:00,41.5,41.5,41.43,41.43,48120.0,29.7903,29.7903,29.74,29.74,48120.0
2019-05-10 14:20:00,41.44,41.48,41.42,41.43,60554.0,29.7472,29.7759,29.7329,29.74,60554.0
2019-05-10 14:30:00,41.44,41.45,41.42,41.45,37247.0,29.7472,29.7544,29.7329,29.7544,37247.0
2019-05-10 14:40:00,41.45,41.45,41.42,41.44,70248.0,29.7544,29.7544,29.7329,29.7472,70248.0
2019-05-10 14:50:00,41.44,41.48,41.43,41.45,169313.0,29.7472,29.7759,29.74,29.7544,169313.0
2019-05-10 15:00:00,41.46,41.53,41.46,41.5,94578.0,29.7616,29.8118,29.7616,29.7903,94578.0
2019-05-10 15:10:00,41.5,41.57,41.48,41.56,144510.0,29.7903,29.8405,29.7759,29.8334,144510.0
2019-05-10 15:20:00,41.55,41.62,41.54,41.56,161238.0,29.8262,29.8764,29.819,29.8334,161238.0
2019-05-10 15:30:00,41.57,41.57,41.49,41.51,139518.0,29.8405,29.8405,29.7831,29.7975,139518.0
2019-05-10 15:40:00,41.51,41.51,41.44,41.45,146437.0,29.7975,29.7975,29.7472,29.7544,146437.0
2019-05-10 15:50:00,41.45,41.51,41.42,41.49,395274.0,29.7544,29.7975,29.7329,29.7831,395274.0
2019-05-13 09:30:00,41.53,41.69,41.49,41.69,407131.0,29.8118,29.9267,29.7831,29.9267,407131.0
2019-05-13 09:40:00,41.69,41.82,41.65,41.8,328036.0,29.9267,30.02,29.898,30.0056,328036.0
2019-05-13 09:50:00,41.8,41.8,41.66,41.74,480646.0,30.0056,30.0056,29.9051,29.9626,480646.0
2019-05-13 10:00:00,41.75,41.75,41.56,41.59,312364.0,29.9697,29.9697,29.8334,29.8549,312364.0
2019-05-13 10:10:00,41.58,41.62,41.52,41.58,76312.0,29.8477,29.8764,29.8046,29.8477,76312.0
2019-05-13 10:20:00,41.57,41.58,41.47,41.51,148655.0,29.8405,29.8477,29.7688,29.7975,148655.0
2019-05-13 10:30:00,41.51,41.55,41.47,41.54,137796.0,29.7975,29.8262,29.7688,29.819,137796.0
2019-05-13 10:40:00,41.53,41.58,41.49,41.5,198783.0,29.8118,29.8477,29.7831,29.7903,198783.0
2019-05-13 10:50:00,41.49,41.53,41.46,41.52,106167.0,29.7831,29.8118,29.7616,29.8046,106167.0
2019-05-13 11:00:00,41.52,41.54,41.42,41.46,51195.0,29.8046,29.819,29.7329,29.7616,51195.0
2019-05-13 11:10:00,41.47,41.47,41.32,41.35,136746.0,29.7688,29.7688,29.6611,29.6826,136746.0
2019-05-13 11:20:00,41.34,41.38,41.21,41.22,197293.0,29.6754,29.7041,29.5821,29.5893,197293.0
2019-05-13 11:30:00,41.23,41.3,41.16,41.17,170189.0,29.5965,29.6467,29.5462,29.5534,170189.0
2019-05-13 11:40:00,41.17,41.19,41.13,41.15,61000.0,29.5534,29.5678,29.5247,29.539,61000.0
2019-05-13 11:50:00,41.14,41.17,41.09,41.11,108436.0,29.5319,29.5534,29.496,29.5103,108436.0
2019-05-13 12:00:00,41.11,41.14,41.06,41.08,123426.0,29.5103,29.5319,29.4744,29.4888,123426.0
2019-05-13 12:10:00,41.08,41.13,41.03,41.1,110128.0,29.4888,29.5247,29.4529,29.5032,110128.0
2019-05-13 12:20:00,41.09,41.11,41.04,41.09,120558.0,29.496,29.5103,29.4601,29.496,120558.0
2019-05-13 12:30:00,41.09,41.09,41.03,41.07,97425.0,29.496,29.496,29.4529,29.4816,97425.0
2019-05-13 12:40:00,41.07,41.1,41.05,41.09,43210.0,29.4816,29.5032,29.4673,29.496,43210.0
2019-05-13 12:50:00,41.09,41.1,41.04,41.06,69872.0,29.496,29.5032,29.4601,29.4744,69872.0
2019-05-13 13:00:00,41.05,41.07,41.02,41.03,102970.0,29.4673,29.4816,29.4457,29.4529,102970.0
2019-05-13 13:10:00,41.04,41.08,41.02,41.05,72219.0,29.4601,29.4888,29.4457,29.4673,72219.0
2019-05-13 13:20:00,41.05,41.12,41.04,41.08,88212.0,29.4673,29.5175,29.4601,29.4888,88212.0
2019-05-13 13:30:00,41.07,41.18,41.07,41.13,111989.0,29.4816,29.5606,29.4816,29.5247,111989.0
2019-05-13 13:40:00,41.14,41.16,41.11,41.14,31229.0,29.5319,29.5462,29.5103,29.5319,31229.0
2019-05-13 13:50:00,41.14,41.18,41.12,41.17,91752.0,29.5319,29.5606,29.5175,29.5534,91752.0
2019-05-13 14:00:00,41.16,41.25,41.15,41.23,98981.0,29.5462,29.6108,29.539,29.5965,98981.0
2019-05-13 14:10:00,41.24,41.24,41.14,41.17,53367.0,29.6037,29.6037,29.5319,29.5534,53367.0
2019-05-13 14:20:00,41.17,41.27,41.15,41.22,106914.0,29.5534,29.6252,29.539,29.5893,106914.0
2019-05-13 14:30:00,41.22,41.25,41.21,41.23,40328.0,29.5893,29.6108,29.5821,29.5965,40328.0
2019-05-13 14:40:00,41.23,41.27,41.19,41.26,33785.0,29.5965,29.6252,29.5678,29.618,33785.0
2019-05-13 14:50:00,41.27,41.33,41.26,41.29,90911.0,29.6252,29.6683,29.618,29.6395,90911.0
2019-05-13 15:00:00,41.29,41.32,41.25,41.27,61322.0,29.6395,29.6611,29.6108,29.6252,61322.0
2019-05-13 15:10:00,41.27,41.29,41.22,41.24,70468.0,29.6252,29.6395,29.5893,29.6037,70468.0
2019-05-13 15:20:00,41.24,41.25,41.2,41.21,82477.0,29.6037,29.6108,29.5749,29.5821,82477.0
2019-05-13 15:30:00,41.21,41.23,41.17,41.2,175630.0,29.5821,29.5965,29.5534,29.5749,175630.0
2019-05-13 15:40:00,41.21,41.25,41.18,41.23,209906.0,29.5821,29.6108,29.5606,29.5965,209906.0
2019-05-13 15:50:00,41.23,41.26,41.2,41.24,354052.0,29.5965,29.618,29.5749,29.6037,354052.0
2019-05-14 09:30:00,41.66,41.67,41.53,41.66,423702.0,29.9051,29.9123,29.8118,29.9051,423702.0
2019-05-14 09:40:00,41.66,41.67,41.57,41.57,261150.0,29.9051,29.9123,29.8405,29.8405,261150.0
2019-05-14 09:50:00,41.57,41.6,41.52,41.58,118479.0,29.8405,29.8621,29.8046,29.8477,118479.0
2019-05-14 10:00:00,41.58,41.7,41.57,41.67,137495.0,29.8477,29.9339,29.8405,29.9123,137495.0
2019-05-14 10:10:00,41.67,41.69,41.64,41.69,113497.0,29.9123,29.9267,29.8908,29.9267,113497.0
2019-05-14 10:20:00,41.69,41.7,41.63,41.66,85911.0,29.9267,29.9339,29.8836,29.9051,85911.0
2019-05-14 10:30:00,41.66,41.68,41.6,41.64,60296.0,29.9051,29.9195,29.8621,29.8908,60296.0
2019-05-14 10:40:00,41.64,41.66,41.6,41.6,45639.0,29.8908,29.9051,29.8621,29.8621,45639.0
2019-05-14 10:50:00,41.61,41.62,41.54,41.55,68205.0,29.8693,29.8764,29.819,29.8262,68205.0
2019-05-14 11:00:00,41.54,41.64,41.53,41.57,110897.0,29.819,29.8908,29.8118,29.8405,110897.0
2019-05-14 11:10:00,41.58,41.63,41.56,41.63,163987.0,29.8477,29.8836,29.8334,29.8836,163987.0
2019-05-14 11:20:00,41.62,41.63,41.54,41.56,201433.0,29.8764,29.8836,29.819,29.8334,201433.0
2019-05-14 11:30:00,41.56,41.66,41.56,41.63,89776.0,29.8334,29.9051,29.8334,29.8836,89776.0
2019-05-14 11:40:00,41.63,41.71,41.62,41.68,173645.0,29.8836,29.941,29.8764,29.9195,173645.0
2019-05-14 11:50:00,41.69,41.74,41.68,41.71,70048.0,29.9267,29.9626,29.9195,29.941,70048.0
2019-05-14 12:00:00,41.7,41.78,41.7,41.74,90251.0,29.9339,29.9913,29.9339,29.9626,90251.0
2019-05-14 12:10:00,41.74,41.76,41.68,41.68,43854.0,29.9626,29.9769,29.9195,29.9195,43854.0
2019-05-14 12:20:00,41.69,41.7,41.66,41.7,29099.0,29.9267,29.9339,29.9051,29.9339,29099.0
2019-05-14 12:30:00,41.7,41.75,41.68,41.75,32257.0,29.9339,29.9697,29.9195,29.9697,32257.0
2019-05-14 12:40:00,41.75,41.77,41.72,41.76,31914.0,29.9697,29.9841,29.9482,29.9769,31914.0
2019-05-14 12:50:00,41.75,41.78,41.72,41.73,75096.0,29.9697,29.9913,29.9482,29.9554,75096.0
2019-05-14 13:00:00,41.73,41.75,41.7,41.75,32439.0,29.9554,29.9697,29.9339,29.9697,32439.0
2019-05-14 13:10:00,41.73,41.78,41.73,41.76,36448.0,29.9554,29.9913,29.9554,29.9769,36448.0
2019-05-14 13:20:00,41.76,41.76,41.72,41.73,36223.0,29.9769,29.9769,29.9482,29.9554,36223.0
2019-05-14 13:30:00,41.73,41.76,41.7,41.71,57239.0,29.9554,29.9769,29.9339,29.941,57239.0
2019-05-14 13:40:00,41.71,41.72,41.65,41.66,41679.0,29.941,29.9482,29.898,29.9051,41679.0
2019-05-14 13:50:00,41.66,41.68,41.65,41.67,58205.0,29.9051,29.9195,29.898,29.9123,58205.0
2019-05-14 14:00:00,41.67,41.68,41.63,41.66,34633.0,29.9123,29.9195,29.8836,29.9051,34633.0
2019-05-14 14:10:00,41.66,41.67,41.64,41.66,26339.0,29.9051,29.9123,29.8908,29.9051,26339.0
2019-05-14 14:20:00,41.66,41.69,41.65,41.66,52345.0,29.9051,29.9267,29.898,29.9051,52345.0
2019-05-14 14:30:00,41.65,41.66,41.61,41.64,40182.0,29.898,29.9051,29.8693,29.8908,40182.0
2019-05-14 14:40:00,41.64,41.64,41.6,41.6,50941.0,29.8908,29.8908,29.8621,29.8621,50941.0
2019-05-14 14:50:00,41.6,41.61,41.55,41.59,83398.0,29.8621,29.8693,29.8262,29.8549,83398.0
2019-05-14 15:00:00,41.58,41.61,41.57,41.61,46903.0,29.8477,29.8693,29.8405,29.8693,46903.0
2019-05-14 15:10:00,41.61,41.61,41.57,41.59,48375.0,29.8693,29.8693,29.8405,29.8549,48375.0
2019-05-14 15:20:00,41.6,41.63,41.59,41.62,93107.0,29.8621,29.8836,29.8549,29.8764,93107.0
2019-05-14 15:30:00,41.61,41.62,41.58,41.59,110353.0,29.8693,29.8764,29.8477,29.8549,110353.0
2019-05-14 15:40:00,41.59,41.61,41.57,41.59,103726.0,29.8549,29.8693,29.8405,29.8549,103726.0
2019-05-14 15:50:00,41.59,41.61,41.55,41.55,269726.0,29.8549,29.8693,29.8262,29.8262,269726.0
2019-05-15 09:30:00,41.28,41.4,41.22,41.37,392630.0,29.6324,29.7185,29.5893,29.697,392630.0
2019-05-15 09:40:00,41.38,41.46,41.35,41.45,197411.0,29.7041,29.7616,29.6826,29.7544,197411.0
2019-05-15 09:50:00,41.46,41.5,41.44,41.47,121503.0,29.7616,29.7903,29.7472,29.7688,121503.0
2019-05-15 10:00:00,41.48,41.55,41.46,41.51,141967.0,29.7759,29.8262,29.7616,29.7975,141967.0
2019-05-15 10:10:00,41.51,41.86,41.5,41.66,381401.0,29.7975,30.0487,29.7903,29.9051,381401.0
2019-05-15 10:20:00,41.65,41.74,41.61,41.74,130399.0,29.898,29.9626,29.8693,29.9626,130399.0
2019-05-15 10:30:00,41.73,41.82,41.7,41.82,250356.0,29.9554,30.02,29.9339,30.02,250356.0
2019-05-15 10:40:00,41.82,41.9,41.81,41.89,211333.0,30.02,30.0774,30.0128,30.0702,211333.0
2019-05-15 10:50:00,41.89,41.94,41.87,41.88,183222.0,30.0702,30.1061,30.0559,30.0631,183222.0
2019-05-15 11:00:00,41.87,41.88,41.78,41.81,202802.0,30.0559,30.0631,29.9913,30.0128,202802.0
2019-05-15 11:10:00,41.82,41.85,41.79,41.83,177065.0,30.02,30.0415,29.9985,30.0272,177065.0
2019-05-15 11:20:00,41.83,41.9,41.82,41.87,131127.0,30.0272,30.0774,30.02,30.0559,131127.0
2019-05-15 11:30:00,41.87,41.88,41.8,41.82,76845.0,30.0559,30.0631,30.0056,30.02,76845.0
2019-05-15 11:40:00,41.83,41.88,41.82,41.85,50152.0,30.0272,30.0631,30.02,30.0415,50152.0
2019-05-15 11:50:00,41.86,41.9,41.85,41.89,48058.0,30.0487,30.0774,30.0415,30.0702,48058.0
2019-05-15 12:00:00,41.9,41.93,41.88,41.91,75687.0,30.0774,30.099,30.0631,30.0846,75687.0
2019-05-15 12:10:00,41.91,41.92,41.87,41.9,32126.0,30.0846,30.0918,30.0559,30.0774,32126.0
2019-05-15 12:20:00,41.9,41.91,41.86,41.9,54469.0,30.0774,30.0846,30.0487,30.0774,54469.0
2019-05-15 12:30:00,41.91,41.91,41.86,41.87,46514.0,30.0846,30.0846,30.0487,30.0559,46514.0
2019-05-15 12:40:00,41.88,41.9,41.86,41.89,50854.0,30.0631,30.0774,30.0487,30.0702,50854.0
2019-05-15 12:50:00,41.88,41.91,41.87,41.89,51664.0,30.0631,30.0846,30.0559,30.0702,51664.0
2019-05-15 13:00:00,41.89,41.9,41.88,41.88,55121.0,30.0702,30.0774,30.0631,30.0631,55121.0
2019-05-15 13:10:00,41.88,41.89,41.81,41.81,53050.0,30.0631,30.0702,30.0128,30.0128,53050.0
2019-05-15 13:20:00,41.8,41.86,41.8,41.86,58611.0,30.0056,30.0487,30.0056,30.0487,58611.0
2019-05-15 13:30:00,41.86,41.86,41.84,41.86,21116.0,30.0487,30.0487,30.0344,30.0487,21116.0
2019-05-15 13:40:00,41.86,41.88,41.84,41.86,32412.0,30.0487,30.0631,30.0344,30.0487,32412.0
2019-05-15 13:50:00,41.86,41.86,41.83,41.86,33251.0,30.0487,30.0487,30.0272,30.0487,33251.0
2019-05-15 14:00:00,41.86,41.87,41.85,41.86,32285.0,30.0487,30.0559,30.0415,30.0487,32285.0
2019-05-15 14:10:00,41.86,41.87,41.81,41.82,49565.0,30.0487,30.0559,30.0128,30.02,49565.0
2019-05-15 14:20:00,41.82,41.85,41.82,41.83,44436.0,30.02,30.0415,30.02,30.0272,44436.0
2019-05-15 14:30:00,41.83,41.83,41.81,41.83,42977.0,30.0272,30.0272,30.0128,30.0272,42977.0
2019-05-15 14:40:00,41.82,41.84,41.82,41.84,31971.0,30.02,30.0344,30.02,30.0344,31971.0
2019-05-15 14:50:00,41.84,41.84,41.79,41.8,43093.0,30.0344,30.0344,29.9985,30.0056,43093.0
2019-05-15 15:00:00,41.8,41.84,41.79,41.82,51068.0,30.0056,30.0344,29.9985,30.02,51068.0
2019-05-15 15:10:00,41.82,41.83,41.8,41.82,43020.0,30.02,30.0272,30.0056,30.02,43020.0
2019-05-15 15:20:00,41.82,41.84,41.81,41.84,49147.0,30.02,30.0344,30.0128,30.0344,49147.0
2019-05-15 15:30:00,41.84,41.86,41.82,41.83,57960.0,30.0344,30.0487,30.02,30.0272,57960.0
2019-05-15 15:40:00,41.83,41.84,41.81,41.82,96153.0,30.0272,30.0344,30.0128,30.02,96153.0
2019-05-15 15:50:00,41.81,41.84,41.77,41.77,244988.0,30.0128,30.0344,29.9841,29.9841,244988.0
2019-05-16 09:30:00,41.94,42.0,41.93,41.98,251791.0,30.1061,30.1492,30.099,30.1349,251791.0
2019-05-16 09:40:00,41.98,42.0,41.93,41.96,130938.0,30.1349,30.1492,30.099,30.1205,130938.0
2019-05-16 09:50:00,41.96,42.03,41.95,41.98,139563.0,30.1205,30.1707,30.1133,30.1349,139563.0
2019-05-16 10:00:00,41.99,42.05,41.98,42.01,235434.0,30.142,30.1851,30.1349,30.1564,235434.0
2019-05-16 10:10:00,42.01,42.02,41.95,42.0,83130.0,30.1564,30.1636,30.1133,30.1492,83130.0
2019-05-16 10:20:00,42.01,42.05,41.99,42.05,109670.0,30.1564,30.1851,30.142,30.1851,109670.0
2019-05-16 10:30:00,42.04,42.06,42.01,42.05,153145.0,30.1779,30.1923,30.1564,30.1851,153145.0
2019-05-16 10:40:00,42.05,42.12,42.02,42.12,222774.0,30.1851,30.2353,30.1636,30.2353,222774.0
2019-05-16 10:50:00,42.12,42.17,42.07,42.16,79923.0,30.2353,30.2712,30.1995,30.2641,79923.0
2019-05-16 11:00:00,42.16,42.18,42.1,42.13,102399.0,30.2641,30.2784,30.221,30.2425,102399.0
2019-05-16 11:10:00,42.12,42.21,42.11,42.19,83069.0,30.2353,30.3,30.2282,30.2856,83069.0
2019-05-16 11:20:00,42.2,42.29,42.19,42.28,166996.0,30.2928,30.3574,30.2856,30.3502,166996.0
2019-05-16 11:30:00,42.28,42.33,42.25,42.27,203708.0,30.3502,30.3861,30.3287,30.343,203708.0
2019-05-16 11:40:00,42.27,42.28,42.23,42.25,55578.0,30.343,30.3502,30.3143,30.3287,55578.0
2019-05-16 11:50:00,42.25,42.32,42.25,42.3,115583.0,30.3287,30.3789,30.3287,30.3646,115583.0
2019-05-16 12:00:00,42.31,42.34,42.27,42.34,100039.0,30.3717,30.3933,30.343,30.3933,100039.0
2019-05-16 12:10:00,42.34,42.34,42.31,42.32,64378.0,30.3933,30.3933,30.3717,30.3789,64378.0
2019-05-16 12:20:00,42.32,42.36,42.3,42.34,122078.0,30.3789,30.4076,30.3646,30.3933,122078.0
2019-05-16 12:30:00,42.35,42.35,42.32,42.34,86939.0,30.4005,30.4005,30.3789,30.3933,86939.0
2019-05-16 12:40:00,42.35,42.38,42.3,42.3,107529.0,30.4005,30.422,30.3646,30.3646,107529.0
2019-05-16 12:50:00,42.3,42.33,42.3,42.32,98813.0,30.3646,30.3861,30.3646,30.3789,98813.0
2019-05-16 13:00:00,42.32,42.37,42.32,42.36,89827.0,30.3789,30.4148,30.3789,30.4076,89827.0
2019-05-16 13:10:00,42.36,42.39,42.33,42.37,72702.0,30.4076,30.4292,30.3861,30.4148,72702.0
2019-05-16 13:20:00,42.37,42.37,42.34,42.36,46250.0,30.4148,30.4148,30.3933,30.4076,46250.0
2019-05-16 13:30:00,42.36,42.38,42.34,42.37,70809.0,30.4076,30.422,30.3933,30.4148,70809.0
2019-05-16 13:40:00,42.36,42.37,42.3,42.31,51088.0,30.4076,30.4148,30.3646,30.3717,51088.0
2019-05-16 13:50:00,42.3,42.33,42.29,42.32,62862.0,30.3646,30.3861,30.3574,30.3789,62862.0
2019-05-16 14:00:00,42.31,42.32,42.26,42.27,41887.0,30.3717,30.3789,30.3358,30.343,41887.0
2019-05-16 14:10:00,42.27,42.27,42.22,42.25,59513.0,30.343,30.343,30.3071,30.3287,59513.0
2019-05-16 14:20:00,42.26,42.29,42.24,42.27,43296.0,30.3358,30.3574,30.3215,30.343,43296.0
2019-05-16 14:30:00,42.26,42.27,42.24,42.27,50036.0,30.3358,30.343,30.3215,30.343,50036.0
2019-05-16 14:40:00,42.27,42.31,42.26,42.31,70794.0,30.343,30.3717,30.3358,30.3717,70794.0
2019-05-16 14:50:00,42.31,42.31,42.26,42.28,80565.0,30.3717,30.3717,30.3358,30.3502,80565.0
2019-05-16 15:00:00,42.27,42.28,42.25,42.27,81633.0,30.343,30.3502,30.3287,30.343,81633.0
2019-05-16 15:10:00,42.27,42.28,42.25,42.27,94657.0,30.343,30.3502,30.3287,30.343,94657.0
2019-05-16 15:20:00,42.27,42.32,42.27,42.32,56401.0,30.343,30.3789,30.343,30.3789,56401.0
2019-05-16 15:30:00,42.32,42.32,42.26,42.27,135827.0,30.3789,30.3789,30.3358,30.343,135827.0
2019-05-16 15:40:00,42.27,42.28,42.22,42.27,309094.0,30.343,30.3502,30.3071,30.343,309094.0
2019-05-16 15:50:00,42.27,42.31,42.26,42.28,430119.0,30.343,30.3717,30.3358,30.3502,430119.0
2019-05-17 09:30:00,42.47,42.49,42.35,42.39,404410.0,30.4866,30.5009,30.4005,30.4292,404410.0
2019-05-17 09:40:00,42.4,42.55,42.4,42.52,155128.0,30.4363,30.544,30.4363,30.5225,155128.0
2019-05-17 09:50:00,42.52,42.53,42.35,42.38,103808.0,30.5225,30.5297,30.4005,30.422,103808.0
2019-05-17 10:00:00,42.38,42.41,42.36,42.38,168281.0,30.422,30.4435,30.4076,30.422,168281.0
2019-05-17 10:10:00,42.39,42.44,42.34,42.4,113473.0,30.4292,30.4651,30.3933,30.4363,113473.0
2019-05-17 10:20:00,42.41,42.5,42.4,42.46,118601.0,30.4435,30.5081,30.4363,30.4794,118601.0
2019-05-17 10:30:00,42.47,42.51,42.44,42.47,94954.0,30.4866,30.5153,30.4651,30.4866,94954.0
2019-05-17 10:40:00,42.47,42.51,42.44,42.47,131592.0,30.4866,30.5153,30.4651,30.4866,131592.0
2019-05-17 10:50:00,42.48,42.56,42.46,42.53,94497.0,30.4938,30.5512,30.4794,30.5297,94497.0
2019-05-17 11:00:00,42.53,42.58,42.52,42.55,81072.0,30.5297,30.5656,30.5225,30.544,81072.0
2019-05-17 11:10:00,42.55,42.59,42.54,42.56,91530.0,30.544,30.5727,30.5368,30.5512,91530.0
2019-05-17 11:20:00,42.56,42.58,42.53,42.56,61843.0,30.5512,30.5656,30.5297,30.5512,61843.0
2019-05-17 11:30:00,42.56,42.61,42.53,42.54,169370.0,30.5512,30.5871,30.5297,30.5368,169370.0
2019-05-17 11:40:00,42.53,42.55,42.51,42.52,41644.0,30.5297,30.544,30.5153,30.5225,41644.0
2019-05-17 11:50:00,42.52,42.55,42.51,42.54,31715.0,30.5225,30.544,30.5153,30.5368,31715.0
2019-05-17 12:00:00,42.54,42.55,42.47,42.48,66396.0,30.5368,30.544,30.4866,30.4938,66396.0
2019-05-17 12:10:00,42.49,42.5,42.4,42.41,75531.0,30.5009,30.5081,30.4363,30.4435,75531.0
2019-05-17 12:20:00,42.42,42.45,42.41,42.44,49325.0,30.4507,30.4722,30.4435,30.4651,49325.0
2019-05-17 12:30:00,42.44,42.45,42.41,42.45,34444.0,30.4651,30.4722,30.4435,30.4722,34444.0
2019-05-17 12:40:00,42.45,42.51,42.44,42.48,43785.0,30.4722,30.5153,30.4651,30.4938,43785.0
2019-05-17 12:50:00,42.48,42.51,42.47,42.48,41528.0,30.4938,30.5153,30.4866,30.4938,41528.0
2019-05-17 13:00:00,42.47,42.52,42.47,42.51,31249.0,30.4866,30.5225,30.4866,30.5153,31249.0
2019-05-17 13:10:00,42.52,42.53,42.48,42.5,44293.0,30.5225,30.5297,30.4938,30.5081,44293.0
2019-05-17 13:20:00,42.5,42.5,42.45,42.45,59836.0,30.5081,30.5081,30.4722,30.4722,59836.0
2019-05-17 13:30:00,42.46,42.47,42.43,42.47,36992.0,30.4794,30.4866,30.4579,30.4866,36992.0
2019-05-17 13:40:00,42.47,42.48,42.44,42.46,68640.0,30.4866,30.4938,30.4651,30.4794,68640.0
2019-05-17 13:50:00,42.47,42.48,42.45,42.46,33522.0,30.4866,30.4938,30.4722,30.4794,33522.0
2019-05-17 14:00:00,42.46,42.47,42.41,42.42,39407.0,30.4794,30.4866,30.4435,30.4507,39407.0
2019-05-17 14:10:00,42.43,42.43,42.4,42.42,72387.0,30.4579,30.4579,30.4363,30.4507,72387.0
2019-05-17 14:20:00,42.41,42.43,42.4,42.41,34698.0,30.4435,30.4579,30.4363,30.4435,34698.0
2019-05-17 14:30:00,42.4,42.43,42.4,42.42,46942.0,30.4363,30.4579,30.4363,30.4507,46942.0
2019-05-17 14:40:00,42.41,42.44,42.41,42.43,37776.0,30.4435,30.4651,30.4435,30.4579,37776.0
2019-05-17 14:50:00,42.42,42.43,42.41,42.41,54908.0,30.4507,30.4579,30.4435,30.4435,54908.0
2019-05-17 15:00:00,42.41,42.43,42.32,42.32,124802.0,30.4435,30.4579,30.3789,30.3789,124802.0
2019-05-17 15:10:00,42.33,42.35,42.27,42.29,150772.0,30.3861,30.4005,30.343,30.3574,150772.0
2019-05-17 15:20:00,42.29,42.35,42.28,42.33,89744.0,30.3574,30.4005,30.3502,30.3861,89744.0
2019-05-17 15:30:00,42.33,42.34,42.3,42.31,70870.0,30.3861,30.3933,30.3646,30.3717,70870.0
2019-05-17 15:40:00,42.31,42.36,42.29,42.34,110734.0,30.3717,30.4076,30.3574,30.3933,110734.0
2019-05-17 15:50:00,42.34,42.4,42.32,42.34,210204.0,30.3933,30.4363,30.3789,30.3933,210204.0
2019-05-20 09:30:00,42.58,42.59,42.34,42.4,247987.0,30.5656,30.5727,30.3933,30.4363,247987.0
2019-05-20 09:40:00,42.39,42.55,42.38,42.52,115063.0,30.4292,30.544,30.422,30.5225,115063.0
2019-05-20 09:50:00,42.51,42.59,42.48,42.58,141448.0,30.5153,30.5727,30.4938,30.5656,141448.0
2019-05-20 10:00:00,42.58,42.63,42.57,42.61,138928.0,30.5656,30.6014,30.5584,30.5871,138928.0
2019-05-20 10:10:00,42.62,42.67,42.58,42.63,106473.0,30.5943,30.6302,30.5656,30.6014,106473.0
2019-05-20 10:20:00,42.63,42.73,42.63,42.68,146903.0,30.6014,30.6732,30.6014,30.6373,146903.0
2019-05-20 10:30:00,42.69,42.71,42.65,42.66,83555.0,30.6445,30.6589,30.6158,30.623,83555.0
2019-05-20 10:40:00,42.67,42.71,42.64,42.66,106111.0,30.6302,30.6589,30.6086,30.623,106111.0
2019-05-20 10:50:00,42.65,42.7,42.64,42.65,100645.0,30.6158,30.6517,30.6086,30.6158,100645.0
2019-05-20 11:00:00,42.65,42.67,42.6,42.62,89585.0,30.6158,30.6302,30.5799,30.5943,89585.0
2019-05-20 11:10:00,42.62,42.67,42.6,42.6,62799.0,30.5943,30.6302,30.5799,30.5799,62799.0
2019-05-20 11:20:00,42.61,42.61,42.51,42.54,89662.0,30.5871,30.5871,30.5153,30.5368,89662.0
2019-05-20 11:30:00,42.54,42.62,42.54,42.6,74313.0,30.5368,30.5943,30.5368,30.5799,74313.0
2019-05-20 11:40:00,42.61,42.65,42.59,42.6,76542.0,30.5871,30.6158,30.5727,30.5799,76542.0
2019-05-20 11:50:00,42.59,42.62,42.58,42.62,64528.0,30.5727,30.5943,30.5656,30.5943,64528.0
2019-05-20 12:00:00,42.62,42.64,42.59,42.6,33909.0,30.5943,30.6086,30.5727,30.5799,33909.0
2019-05-20 12:10:00,42.6,42.64,42.6,42.62,22331.0,30.5799,30.6086,30.5799,30.5943,22331.0
2019-05-20 12:20:00,42.62,42.64,42.61,42.62,33886.0,30.5943,30.6086,30.5871,30.5943,33886.0
2019-05-20 12:30:00,42.62,42.63,42.57,42.59,59790.0,30.5943,30.6014,30.5584,30.5727,59790.0
2019-05-20 12:40:00,42.58,42.59,42.57,42.57,23714.0,30.5656,30.5727,30.5584,30.5584,23714.0
2019-05-20 12:50:00,42.58,42.59,42.57,42.57,30679.0,30.5656,30.5727,30.5584,30.5584,30679.0
2019-05-20 13:00:00,42.57,42.59,42.57,42.58,35064.0,30.5584,30.5727,30.5584,30.5656,35064.0
2019-05-20 13:10:00,42.58,42.59,42.57,42.58,22345.0,30.5656,30.5727,30.5584,30.5656,22345.0
2019-05-20 13:20:00,42.58,42.58,42.53,42.55,46587.0,30.5656,30.5656,30.5297,30.544,46587.0
2019-05-20 13:30:00,42.54,42.58,42.53,42.55,41275.0,30.5368,30.5656,30.5297,30.544,41275.0
2019-05-20 13:40:00,42.55,42.59,42.55,42.59,35846.0,30.544,30.5727,30.544,30.5727,35846.0
2019-05-20 13:50:00,42.59,42.59,42.52,42.54,50308.0,30.5727,30.5727,30.5225,30.5368,50308.0
2019-05-20 14:00:00,42.53,42.53,42.5,42.51,26834.0,30.5297,30.5297,30.5081,30.5153,26834.0
2019-05-20 14:10:00,42.51,42.55,42.51,42.55,41666.0,30.5153,30.544,30.5153,30.544,41666.0
2019-05-20 14:20:00,42.55,42.59,42.54,42.59,29707.0,30.544,30.5727,30.5368,30.5727,29707.0
2019-05-20 14:30:00,42.59,42.64,42.58,42.62,133644.0,30.5727,30.6086,30.5656,30.5943,133644.0
2019-05-20 14:40:00,42.62,42.65,42.62,42.62,109835.0,30.5943,30.6158,30.5943,30.5943,109835.0
2019-05-20 14:50:00,42.62,42.65,42.61,42.63,69100.0,30.5943,30.6158,30.5871,30.6014,69100.0
2019-05-20 15:00:00,42.62,42.63,42.57,42.59,122071.0,30.5943,30.6014,30.5584,30.5727,122071.0
2019-05-20 15:10:00,42.59,42.6,42.56,42.58,69858.0,30.5727,30.5799,30.5512,30.5656,69858.0
2019-05-20 15:20:00,42.58,42.61,42.57,42.61,71537.0,30.5656,30.5871,30.5584,30.5871,71537.0
2019-05-20 15:30:00,42.61,42.64,42.6,42.63,119251.0,30.5871,30.6086,30.5799,30.6014,119251.0
2019-05-20 15:40:00,42.63,42.63,42.6,42.6,101148.0,30.6014,30.6014,30.5799,30.5799,101148.0
2019-05-20 15:50:00,42.61,42.65,42.58,42.58,262110.0,30.5871,30.6158,30.5656,30.5656,262110.0
2019-05-21 09:30:00,42.86,42.87,42.75,42.82,193979.0,30.7665,30.7737,30.6876,30.7378,193979.0
2019-05-21 09:40:00,42.82,42.85,42.77,42.84,82039.0,30.7378,30.7594,30.7019,30.7522,82039.0
2019-05-21 09:50:00,42.84,42.84,42.76,42.79,64335.0,30.7522,30.7522,30.6948,30.7163,64335.0
2019-05-21 10:00:00,42.79,42.84,42.75,42.76,52589.0,30.7163,30.7522,30.6876,30.6948,52589.0
2019-05-21 10:10:00,42.77,42.82,42.75,42.79,77552.0,30.7019,30.7378,30.6876,30.7163,77552.0
2019-05-21 10:20:00,42.79,42.83,42.77,42.81,94784.0,30.7163,30.745,30.7019,30.7307,94784.0
2019-05-21 10:30:00,42.82,42.86,42.81,42.85,93904.0,30.7378,30.7665,30.7307,30.7594,93904.0
2019-05-21 10:40:00,42.86,42.9,42.81,42.86,87695.0,30.7665,30.7953,30.7307,30.7665,87695.0
2019-05-21 10:50:00,42.87,43.0,42.86,42.98,189181.0,30.7737,30.867,30.7665,30.8527,189181.0
2019-05-21 11:00:00,42.98,43.0,42.87,42.91,86799.0,30.8527,30.867,30.7737,30.8024,86799.0
2019-05-21 11:10:00,42.9,42.9,42.86,42.88,95179.0,30.7953,30.7953,30.7665,30.7809,95179.0
2019-05-21 11:20:00,42.88,42.89,42.82,42.89,98790.0,30.7809,30.7881,30.7378,30.7881,98790.0
2019-05-21 11:30:00,42.89,42.95,42.85,42.86,250661.0,30.7881,30.8312,30.7594,30.7665,250661.0
2019-05-21 11:40:00,42.86,42.86,42.79,42.79,37194.0,30.7665,30.7665,30.7163,30.7163,37194.0
2019-05-21 11:50:00,42.79,42.81,42.76,42.79,95568.0,30.7163,30.7307,30.6948,30.7163,95568.0
2019-05-21 12:00:00,42.8,42.82,42.79,42.82,26249.0,30.7235,30.7378,30.7163,30.7378,26249.0
2019-05-21 12:10:00,42.82,42.84,42.8,42.82,40201.0,30.7378,30.7522,30.7235,30.7378,40201.0
2019-05-21 12:20:00,42.82,42.83,42.8,42.82,26918.0,30.7378,30.745,30.7235,30.7378,26918.0
2019-05-21 12:30:00,42.82,42.82,42.8,42.82,17132.0,30.7378,30.7378,30.7235,30.7378,17132.0
2019-05-21 12:40:00,42.82,42.82,42.79,42.8,42705.0,30.7378,30.7378,30.7163,30.7235,42705.0
2019-05-21 12:50:00,42.8,42.85,42.79,42.85,45838.0,30.7235,30.7594,30.7163,30.7594,45838.0
2019-05-21 13:00:00,42.84,42.87,42.84,42.86,43586.0,30.7522,30.7737,30.7522,30.7665,43586.0
2019-05-21 13:10:00,42.86,42.87,42.85,42.85,38348.0,30.7665,30.7737,30.7594,30.7594,38348.0
2019-05-21 13:20:00,42.86,42.86,42.84,42.85,43071.0,30.7665,30.7665,30.7522,30.7594,43071.0
2019-05-21 13:30:00,42.84,42.86,42.84,42.85,27063.0,30.7522,30.7665,30.7522,30.7594,27063.0
2019-05-21 13:40:00,42.85,42.91,42.85,42.9,62887.0,30.7594,30.8024,30.7594,30.7953,62887.0
2019-05-21 13:50:00,42.9,42.9,42.88,42.88,21439.0,30.7953,30.7953,30.7809,30.7809,21439.0
2019-05-21 14:00:00,42.88,42.89,42.86,42.87,32138.0,30.7809,30.7881,30.7665,30.7737,32138.0
2019-05-21 14:10:00,42.87,42.87,42.85,42.85,19695.0,30.7737,30.7737,30.7594,30.7594,19695.0
2019-05-21 14:20:00,42.86,42.87,42.83,42.86,50622.0,30.7665,30.7737,30.745,30.7665,50622.0
2019-05-21 14:30:00,42.86,42.86,42.83,42.86,36554.0,30.7665,30.7665,30.745,30.7665,36554.0
2019-05-21 14:40:00,42.86,42.86,42.85,42.86,21601.0,30.7665,30.7665,30.7594,30.7665,21601.0
2019-05-21 14:50:00,42.86,42.86,42.83,42.83,31888.0,30.7665,30.7665,30.745,30.745,31888.0
2019-05-21 15:00:00,42.84,42.84,42.81,42.84,44340.0,30.7522,30.7522,30.7307,30.7522,44340.0
2019-05-21 15:10:00,42.84,42.85,42.83,42.83,53022.0,30.7522,30.7594,30.745,30.745,53022.0
2019-05-21 15:20:00,42.84,42.85,42.82,42.84,75955.0,30.7522,30.7594,30.7378,30.7522,75955.0
2019-05-21 15:30:00,42.84,42.88,42.83,42.88,79062.0,30.7522,30.7809,30.745,30.7809,79062.0
2019-05-21 15:40:00,42.88,42.88,42.83,42.83,111432.0,30.7809,30.7809,30.745,30.745,111432.0
2019-05-21 15:50:00,42.83,42.84,42.75,42.75,404683.0,30.745,30.7522,30.6876,30.6876,404683.0
2019-05-22 09:30:00,42.78,42.8,42.67,42.69,277466.0,30.7091,30.7235,30.6302,30.6445,277466.0
2019-05-22 09:40:00,42.69,42.7,42.59,42.6,176753.0,30.6445,30.6517,30.5727,30.5799,176753.0
2019-05-22 09:50:00,42.6,42.65,42.57,42.64,84005.0,30.5799,30.6158,30.5584,30.6086,84005.0
2019-05-22 10:00:00,42.65,42.71,42.63,42.66,87647.0,30.6158,30.6589,30.6014,30.623,87647.0
2019-05-22 10:10:00,42.66,42.75,42.64,42.72,121981.0,30.623,30.6876,30.6086,30.6661,121981.0
2019-05-22 10:20:00,42.71,42.75,42.68,42.72,85573.0,30.6589,30.6876,30.6373,30.6661,85573.0
2019-05-22 10:30:00,42.72,42.72,42.51,42.52,206944.0,30.6661,30.6661,30.5153,30.5225,206944.0
2019-05-22 10:40:00,42.51,42.57,42.49,42.55,108239.0,30.5153,30.5584,30.5009,30.544,108239.0
2019-05-22 10:50:00,42.55,42.61,42.53,42.57,140156.0,30.544,30.5871,30.5297,30.5584,140156.0
2019-05-22 11:00:00,42.56,42.59,42.52,42.57,143645.0,30.5512,30.5727,30.5225,30.5584,143645.0
2019-05-22 11:10:00,42.57,42.66,42.56,42.62,169998.0,30.5584,30.623,30.5512,30.5943,169998.0
2019-05-22 11:20:00,42.62,42.67,42.58,42.64,160981.0,30.5943,30.6302,30.5656,30.6086,160981.0
2019-05-22 11:30:00,42.63,42.65,42.56,42.58,105001.0,30.6014,30.6158,30.5512,30.5656,105001.0
2019-05-22 11:40:00,42.59,42.59,42.54,42.56,40169.0,30.5727,30.5727,30.5368,30.5512,40169.0
2019-05-22 11:50:00,42.56,42.56,42.49,42.5,47641.0,30.5512,30.5512,30.5009,30.5081,47641.0
2019-05-22 12:00:00,42.49,42.52,42.43,42.45,49264.0,30.5009,30.5225,30.4579,30.4722,49264.0
2019-05-22 12:10:00,42.45,42.47,42.4,42.41,82009.0,30.4722,30.4866,30.4363,30.4435,82009.0
2019-05-22 12:20:00,42.41,42.43,42.39,42.41,55567.0,30.4435,30.4579,30.4292,30.4435,55567.0
2019-05-22 12:30:00,42.42,42.42,42.35,42.36,49657.0,30.4507,30.4507,30.4005,30.4076,49657.0
2019-05-22 12:40:00,42.35,42.36,42.31,42.32,59911.0,30.4005,30.4076,30.3717,30.3789,59911.0
2019-05-22 12:50:00,42.33,42.35,42.32,42.35,30622.0,30.3861,30.4005,30.3789,30.4005,30622.0
2019-05-22 13:00:00,42.34,42.35,42.3,42.3,40772.0,30.3933,30.4005,30.3646,30.3646,40772.0
2019-05-22 13:10:00,42.3,42.32,42.29,42.3,40737.0,30.3646,30.3789,30.3574,30.3646,40737.0
2019-05-22 13:20:00,42.29,42.33,42.29,42.33,39237.0,30.3574,30.3861,30.3574,30.3861,39237.0
2019-05-22 13:30:00,42.33,42.34,42.31,42.33,36818.0,30.3861,30.3933,30.3717,30.3861,36818.0
2019-05-22 13:40:00,42.33,42.38,42.31,42.38,100311.0,30.3861,30.422,30.3717,30.422,100311.0
2019-05-22 13:50:00,42.37,42.38,42.34,42.37,56764.0,30.4148,30.422,30.3933,30.4148,56764.0
2019-05-22 14:00:00,42.38,42.39,42.36,42.36,52145.0,30.422,30.4292,30.4076,30.4076,52145.0
2019-05-22 14:10:00,42.37,42.4,42.35,42.4,32597.0,30.4148,30.4363,30.4005,30.4363,32597.0
2019-05-22 14:20:00,42.4,42.41,42.37,42.38,25352.0,30.4363,30.4435,30.4148,30.422,25352.0
2019-05-22 14:30:00,42.38,42.44,42.37,42.44,63090.0,30.422,30.4651,30.4148,30.4651,63090.0
2019-05-22 14:40:00,42.44,42.44,42.4,42.44,41100.0,30.4651,30.4651,30.4363,30.4651,41100.0
2019-05-22 14:50:00,42.44,42.44,42.37,42.38,61399.0,30.4651,30.4651,30.4148,30.422,61399.0
2019-05-22 15:00:00,42.38,42.39,42.36,42.39,40250.0,30.422,30.4292,30.4076,30.4292,40250.0
2019-05-22 15:10:00,42.39,42.41,42.38,42.39,57164.0,30.4292,30.4435,30.422,30.4292,57164.0
2019-05-22 15:20:00,42.39,42.42,42.38,42.38,64557.0,30.4292,30.4507,30.422,30.422,64557.0
2019-05-22 15:30:00,42.38,42.39,42.34,42.36,90223.0,30.422,30.4292,30.3933,30.4076,90223.0
2019-05-22 15:40:00,42.36,42.38,42.35,42.37,73278.0,30.4076,30.422,30.4005,30.4148,73278.0
2019-05-22 15:50:00,42.36,42.4,42.34,42.34,321327.0,30.4076,30.4363,30.3933,30.3933,321327.0
2019-05-23 09:30:00,41.49,41.54,41.3,41.3,359269.0,29.7831,29.819,29.6467,29.6467,359269.0
2019-05-23 09:40:00,41.3,41.31,41.22,41.29,255224.0,29.6467,29.6539,29.5893,29.6395,255224.0
2019-05-23 09:50:00,41.29,41.36,41.24,41.34,231029.0,29.6395,29.6898,29.6037,29.6754,231029.0
2019-05-23 10:00:00,41.34,41.38,41.25,41.26,189514.0,29.6754,29.7041,29.6108,29.618,189514.0
2019-05-23 10:10:00,41.26,41.26,41.15,41.17,154640.0,29.618,29.618,29.539,29.5534,154640.0
2019-05-23 10:20:00,41.17,41.28,41.15,41.27,135868.0,29.5534,29.6324,29.539,29.6252,135868.0
2019-05-23 10:30:00,41.26,41.39,41.24,41.39,75212.0,29.618,29.7113,29.6037,29.7113,75212.0
2019-05-23 10:40:00,41.39,41.43,41.32,41.42,88874.0,29.7113,29.74,29.6611,29.7329,88874.0
2019-05-23 10:50:00,41.42,41.43,41.36,41.37,98480.0,29.7329,29.74,29.6898,29.697,98480.0
2019-05-23 11:00:00,41.38,41.42,41.33,41.42,151665.0,29.7041,29.7329,29.6683,29.7329,151665.0
2019-05-23 11:10:00,41.42,41.45,41.37,41.44,446098.0,29.7329,29.7544,29.697,29.7472,446098.0
2019-05-23 11:20:00,41.43,41.44,41.38,41.43,414169.0,29.74,29.7472,29.7041,29.74,414169.0
2019-05-23 11:30:00,41.43,41.51,41.41,41.43,225559.0,29.74,29.7975,29.7257,29.74,225559.0
2019-05-23 11:40:00,41.42,41.42,41.33,41.34,66546.0,29.7329,29.7329,29.6683,29.6754,66546.0
2019-05-23 11:50:00,41.34,41.35,41.22,41.23,77050.0,29.6754,29.6826,29.5893,29.5965,77050.0
2019-05-23 12:00:00,41.23,41.29,41.22,41.24,53694.0,29.5965,29.6395,29.5893,29.6037,53694.0
2019-05-23 12:10:00,41.24,41.28,41.22,41.25,58133.0,29.6037,29.6324,29.5893,29.6108,58133.0
2019-05-23 12:20:00,41.25,41.25,41.18,41.22,86730.0,29.6108,29.6108,29.5606,29.5893,86730.0
2019-05-23 12:30:00,41.22,41.24,41.18,41.22,70738.0,29.5893,29.6037,29.5606,29.5893,70738.0
2019-05-23 12:40:00,41.22,41.26,41.2,41.25,57440.0,29.5893,29.618,29.5749,29.6108,57440.0
2019-05-23 12:50:00,41.26,41.26,41.16,41.19,97406.0,29.618,29.618,29.5462,29.5678,97406.0
2019-05-23 13:00:00,41.18,41.19,41.15,41.15,90255.0,29.5606,29.5678,29.539,29.539,90255.0
2019-05-23 13:10:00,41.15,41.16,41.12,41.15,56807.0,29.539,29.5462,29.5175,29.539,56807.0
2019-05-23 13:20:00,41.15,41.18,41.13,41.16,66545.0,29.539,29.5606,29.5247,29.5462,66545.0
2019-05-23 13:30:00,41.16,41.21,41.15,41.21,47063.0,29.5462,29.5821,29.539,29.5821,47063.0
2019-05-23 13:40:00,41.21,41.22,41.13,41.14,53358.0,29.5821,29.5893,29.5247,29.5319,53358.0
2019-05-23 13:50:00,41.13,41.14,41.12,41.14,63171.0,29.5247,29.5319,29.5175,29.5319,63171.0
2019-05-23 14:00:00,41.14,41.16,41.11,41.11,51667.0,29.5319,29.5462,29.5103,29.5103,51667.0
2019-05-23 14:10:00,41.11,41.13,41.09,41.12,153760.0,29.5103,29.5247,29.496,29.5175,153760.0
2019-05-23 14:20:00,41.13,41.16,41.12,41.13,46073.0,29.5247,29.5462,29.5175,29.5247,46073.0
2019-05-23 14:30:00,41.13,41.17,41.12,41.14,49647.0,29.5247,29.5534,29.5175,29.5319,49647.0
2019-05-23 14:40:00,41.14,41.14,41.09,41.09,63454.0,29.5319,29.5319,29.496,29.496,63454.0
2019-05-23 14:50:00,41.08,41.15,41.08,41.13,57344.0,29.4888,29.539,29.4888,29.5247,57344.0
2019-05-23 15:00:00,41.12,41.13,41.1,41.12,66397.0,29.5175,29.5247,29.5032,29.5175,66397.0
2019-05-23 15:10:00,41.12,41.2,41.11,41.18,70605.0,29.5175,29.5749,29.5103,29.5606,70605.0
2019-05-23 15:20:00,41.19,41.26,41.18,41.24,86003.0,29.5678,29.618,29.5606,29.6037,86003.0
2019-05-23 15:30:00,41.23,41.27,41.21,41.22,66756.0,29.5965,29.6252,29.5821,29.5893,66756.0
2019-05-23 15:40:00,41.22,41.23,41.17,41.21,147700.0,29.5893,29.5965,29.5534,29.5821,147700.0
2019-05-23 15:50:00,41.21,41.33,41.19,41.33,395192.0,29.5821,29.6683,29.5678,29.6683,395192.0
2019-05-24 09:30:00,41.66,41.66,41.49,41.49,279209.0,29.9051,29.9051,29.7831,29.7831,279209.0
2019-05-24 09:40:00,41.49,41.51,41.33,41.33,71766.0,29.7831,29.7975,29.6683,29.6683,71766.0
2019-05-24 09:50:00,41.33,41.4,41.32,41.35,85907.0,29.6683,29.7185,29.6611,29.6826,85907.0
2019-05-24 10:00:00,41.34,41.47,41.33,41.43,95951.0,29.6754,29.7688,29.6683,29.74,95951.0
2019-05-24 10:10:00,41.42,41.53,41.41,41.51,75892.0,29.7329,29.8118,29.7257,29.7975,75892.0
2019-05-24 10:20:00,41.5,41.54,41.48,41.5,42437.0,29.7903,29.819,29.7759,29.7903,42437.0
2019-05-24 10:30:00,41.49,41.53,41.48,41.52,45327.0,29.7831,29.8118,29.7759,29.8046,45327.0
2019-05-24 10:40:00,41.51,41.51,41.45,41.45,56208.0,29.7975,29.7975,29.7544,29.7544,56208.0
2019-05-24 10:50:00,41.44,41.46,41.41,41.43,94848.0,29.7472,29.7616,29.7257,29.74,94848.0
2019-05-24 11:00:00,41.43,41.5,41.41,41.44,39520.0,29.74,29.7903,29.7257,29.7472,39520.0
2019-05-24 11:10:00,41.45,41.46,41.39,41.44,38367.0,29.7544,29.7616,29.7113,29.7472,38367.0
2019-05-24 11:20:00,41.45,41.48,41.41,41.47,54317.0,29.7544,29.7759,29.7257,29.7688,54317.0
2019-05-24 11:30:00,41.48,41.5,41.45,41.48,92198.0,29.7759,29.7903,29.7544,29.7759,92198.0
2019-05-24 11:40:00,41.47,41.51,41.46,41.5,27790.0,29.7688,29.7975,29.7616,29.7903,27790.0
2019-05-24 11:50:00,41.51,41.53,41.5,41.52,24756.0,29.7975,29.8118,29.7903,29.8046,24756.0
2019-05-24 12:00:00,41.52,41.55,41.5,41.53,18521.0,29.8046,29.8262,29.7903,29.8118,18521.0
2019-05-24 12:10:00,41.52,41.59,41.51,41.55,54308.0,29.8046,29.8549,29.7975,29.8262,54308.0
2019-05-24 12:20:00,41.55,41.61,41.55,41.61,40025.0,29.8262,29.8693,29.8262,29.8693,40025.0
2019-05-24 12:30:00,41.61,41.63,41.6,41.63,33562.0,29.8693,29.8836,29.8621,29.8836,33562.0
2019-05-24 12:40:00,41.63,41.63,41.6,41.63,28064.0,29.8836,29.8836,29.8621,29.8836,28064.0
2019-05-24 12:50:00,41.62,41.64,41.59,41.64,23949.0,29.8764,29.8908,29.8549,29.8908,23949.0
2019-05-24 13:00:00,41.64,41.67,41.63,41.66,26499.0,29.8908,29.9123,29.8836,29.9051,26499.0
2019-05-24 13:10:00,41.65,41.68,41.64,41.68,36523.0,29.898,29.9195,29.8908,29.9195,36523.0
2019-05-24 13:20:00,41.68,41.7,41.64,41.65,26555.0,29.9195,29.9339,29.8908,29.898,26555.0
2019-05-24 13:30:00,41.64,41.67,41.63,41.66,30091.0,29.8908,29.9123,29.8836,29.9051,30091.0
2019-05-24 13:40:00,41.67,41.7,41.65,41.7,46517.0,29.9123,29.9339,29.898,29.9339,46517.0
2019-05-24 13:50:00,41.7,41.73,41.66,41.68,93782.0,29.9339,29.9554,29.9051,29.9195,93782.0
2019-05-24 14:00:00,41.68,41.68,41.63,41.64,49182.0,29.9195,29.9195,29.8836,29.8908,49182.0
2019-05-24 14:10:00,41.64,41.68,41.61,41.66,65575.0,29.8908,29.9195,29.8693,29.9051,65575.0
2019-05-24 14:20:00,41.67,41.75,41.66,41.72,130448.0,29.9123,29.9697,29.9051,29.9482,130448.0
2019-05-24 14:30:00,41.72,41.75,41.65,41.74,256971.0,29.9482,29.9697,29.898,29.9626,256971.0
2019-05-24 14:40:00,41.74,41.75,41.73,41.75,81810.0,29.9626,29.9697,29.9554,29.9697,81810.0
2019-05-24 14:50:00,41.75,41.76,41.73,41.75,68852.0,29.9697,29.9769,29.9554,29.9697,68852.0
2019-05-24 15:00:00,41.75,41.8,41.75,41.79,101026.0,29.9697,30.0056,29.9697,29.9985,101026.0
2019-05-24 15:10:00,41.79,41.83,41.77,41.78,166032.0,29.9985,30.0272,29.9841,29.9913,166032.0
2019-05-24 15:20:00,41.78,41.79,41.72,41.77,213910.0,29.9913,29.9985,29.9482,29.9841,213910.0
2019-05-24 15:30:00,41.77,41.78,41.75,41.76,89632.0,29.9841,29.9913,29.9697,29.9769,89632.0
2019-05-24 15:40:00,41.75,41.77,41.73,41.77,98586.0,29.9697,29.9841,29.9554,29.9841,98586.0
2019-05-24 15:50:00,41.77,41.79,41.75,41.76,195684.0,29.9841,29.9985,29.9697,29.9769,195684.0
2019-05-28 09:30:00,41.65,41.76,41.64,41.66,130446.0,29.898,29.9769,29.8908,29.9051,130446.0
2019-05-28 09:40:00,41.67,41.71,41.65,41.66,46753.0,29.9123,29.941,29.898,29.9051,46753.0
2019-05-28 09:50:00,41.67,41.69,41.61,41.64,50705.0,29.9123,29.9267,29.8693,29.8908,50705.0
2019-05-28 10:00:00,41.65,41.7,41.62,41.65,42199.0,29.898,29.9339,29.8764,29.898,42199.0
2019-05-28 10:10:00,41.64,41.69,41.62,41.65,41298.0,29.8908,29.9267,29.8764,29.898,41298.0
2019-05-28 10:20:00,41.64,41.67,41.59,41.61,82079.0,29.8908,29.9123,29.8549,29.8693,82079.0
2019-05-28 10:30:00,41.61,41.64,41.56,41.56,54955.0,29.8693,29.8908,29.8334,29.8334,54955.0
2019-05-28 10:40:00,41.56,41.62,41.54,41.6,62249.0,29.8334,29.8764,29.819,29.8621,62249.0
2019-05-28 10:50:00,41.59,41.59,41.5,41.55,63684.0,29.8549,29.8549,29.7903,29.8262,63684.0
2019-05-28 11:00:00,41.54,41.66,41.54,41.63,61255.0,29.819,29.9051,29.819,29.8836,61255.0
2019-05-28 11:10:00,41.63,41.68,41.61,41.66,40197.0,29.8836,29.9195,29.8693,29.9051,40197.0
2019-05-28 11:20:00,41.66,41.67,41.53,41.54,39683.0,29.9051,29.9123,29.8118,29.819,39683.0
2019-05-28 11:30:00,41.54,41.58,41.5,41.58,97966.0,29.819,29.8477,29.7903,29.8477,97966.0
2019-05-28 11:40:00,41.58,41.62,41.57,41.58,17085.0,29.8477,29.8764,29.8405,29.8477,17085.0
2019-05-28 11:50:00,41.57,41.6,41.56,41.6,29237.0,29.8405,29.8621,29.8334,29.8621,29237.0
2019-05-28 12:00:00,41.6,41.63,41.57,41.57,35769.0,29.8621,29.8836,29.8405,29.8405,35769.0
2019-05-28 12:10:00,41.57,41.61,41.56,41.61,46721.0,29.8405,29.8693,29.8334,29.8693,46721.0
2019-05-28 12:20:00,41.61,41.65,41.59,41.62,124285.0,29.8693,29.898,29.8549,29.8764,124285.0
2019-05-28 12:30:00,41.63,41.63,41.56,41.57,83940.0,29.8836,29.8836,29.8334,29.8405,83940.0
2019-05-28 12:40:00,41.58,41.58,41.53,41.54,41357.0,29.8477,29.8477,29.8118,29.819,41357.0
2019-05-28 12:50:00,41.54,41.55,41.52,41.54,60899.0,29.819,29.8262,29.8046,29.819,60899.0
2019-05-28 13:00:00,41.54,41.62,41.54,41.6,50500.0,29.819,29.8764,29.819,29.8621,50500.0
2019-05-28 13:10:00,41.6,41.63,41.59,41.59,47722.0,29.8621,29.8836,29.8549,29.8549,47722.0
2019-05-28 13:20:00,41.6,41.62,41.59,41.6,25142.0,29.8621,29.8764,29.8549,29.8621,25142.0
2019-05-28 13:30:00,41.61,41.64,41.59,41.63,58388.0,29.8693,29.8908,29.8549,29.8836,58388.0
2019-05-28 13:40:00,41.63,41.66,41.61,41.62,61834.0,29.8836,29.9051,29.8693,29.8764,61834.0
2019-05-28 13:50:00,41.61,41.64,41.58,41.61,170779.0,29.8693,29.8908,29.8477,29.8693,170779.0
2019-05-28 14:00:00,41.61,41.61,41.54,41.55,102238.0,29.8693,29.8693,29.819,29.8262,102238.0
2019-05-28 14:10:00,41.55,41.57,41.52,41.55,108601.0,29.8262,29.8405,29.8046,29.8262,108601.0
2019-05-28 14:20:00,41.55,41.56,41.53,41.55,41972.0,29.8262,29.8334,29.8118,29.8262,41972.0
2019-05-28 14:30:00,41.54,41.57,41.52,41.55,59233.0,29.819,29.8405,29.8046,29.8262,59233.0
2019-05-28 14:40:00,41.55,41.57,41.54,41.55,84305.0,29.8262,29.8405,29.819,29.8262,84305.0
2019-05-28 14:50:00,41.54,41.57,41.54,41.57,62375.0,29.819,29.8405,29.819,29.8405,62375.0
2019-05-28 15:00:00,41.56,41.58,41.54,41.55,65152.0,29.8334,29.8477,29.819,29.8262,65152.0
2019-05-28 15:10:00,41.54,41.56,41.53,41.56,97112.0,29.819,29.8334,29.8118,29.8334,97112.0
2019-05-28 15:20:00,41.56,41.56,41.53,41.53,97162.0,29.8334,29.8334,29.8118,29.8118,97162.0
2019-05-28 15:30:00,41.54,41.54,41.45,41.46,111657.0,29.819,29.819,29.7544,29.7616,111657.0
2019-05-28 15:40:00,41.46,41.47,41.42,41.45,245714.0,29.7616,29.7688,29.7329,29.7544,245714.0
2019-05-28 15:50:00,41.46,41.51,41.44,41.48,504160.0,29.7616,29.7975,29.7472,29.7759,504160.0
2019-05-29 09:30:00,41.03,41.04,40.95,40.95,287774.0,29.4529,29.4601,29.3955,29.3955,287774.0
2019-05-29 09:40:00,40.95,41.01,40.91,41.01,148200.0,29.3955,29.4385,29.3668,29.4385,148200.0
2019-05-29 09:50:00,41.01,41.05,40.98,41.04,168968.0,29.4385,29.4673,29.417,29.4601,168968.0
2019-05-29 10:00:00,41.04,41.05,40.96,41.04,156486.0,29.4601,29.4673,29.4027,29.4601,156486.0
2019-05-29 10:10:00,41.05,41.19,41.04,41.19,140350.0,29.4673,29.5678,29.4601,29.5678,140350.0
2019-05-29 10:20:00,41.19,41.2,41.13,41.19,86299.0,29.5678,29.5749,29.5247,29.5678,86299.0
2019-05-29 10:30:00,41.18,41.19,41.07,41.08,80969.0,29.5606,29.5678,29.4816,29.4888,80969.0
2019-05-29 10:40:00,41.08,41.08,41.02,41.04,195843.0,29.4888,29.4888,29.4457,29.4601,195843.0
2019-05-29 10:50:00,41.05,41.07,41.01,41.03,61022.0,29.4673,29.4816,29.4385,29.4529,61022.0
2019-05-29 11:00:00,41.02,41.09,41.0,41.06,144935.0,29.4457,29.496,29.4314,29.4744,144935.0
2019-05-29 11:10:00,41.06,41.07,40.98,41.0,70378.0,29.4744,29.4816,29.417,29.4314,70378.0
2019-05-29 11:20:00,40.99,41.0,40.96,40.96,127593.0,29.4242,29.4314,29.4027,29.4027,127593.0
2019-05-29 11:30:00,40.97,41.02,40.95,40.98,90931.0,29.4098,29.4457,29.3955,29.417,90931.0
2019-05-29 11:40:00,40.98,40.99,40.91,40.94,66562.0,29.417,29.4242,29.3668,29.3883,66562.0
2019-05-29 11:50:00,40.93,40.94,40.84,40.86,117231.0,29.3811,29.3883,29.3165,29.3309,117231.0
2019-05-29 12:00:00,40.86,40.96,40.85,40.95,92289.0,29.3309,29.4027,29.3237,29.3955,92289.0
2019-05-29 12:10:00,40.95,40.97,40.93,40.96,63167.0,29.3955,29.4098,29.3811,29.4027,63167.0
2019-05-29 12:20:00,40.96,40.97,40.91,40.92,46816.0,29.4027,29.4098,29.3668,29.3739,46816.0
2019-05-29 12:30:00,40.93,40.97,40.92,40.96,46876.0,29.3811,29.4098,29.3739,29.4027,46876.0
2019-05-29 12:40:00,40.96,40.98,40.95,40.97,29052.0,29.4027,29.417,29.3955,29.4098,29052.0
2019-05-29 12:50:00,40.97,40.97,40.94,40.96,45466.0,29.4098,29.4098,29.3883,29.4027,45466.0
2019-05-29 13:00:00,40.96,41.09,40.96,41.08,71761.0,29.4027,29.496,29.4027,29.4888,71761.0
2019-05-29 13:10:00,41.08,41.1,41.02,41.04,60532.0,29.4888,29.5032,29.4457,29.4601,60532.0
2019-05-29 13:20:00,41.05,41.07,41.03,41.06,46264.0,29.4673,29.4816,29.4529,29.4744,46264.0
2019-05-29 13:30:00,41.06,41.14,41.05,41.14,47247.0,29.4744,29.5319,29.4673,29.5319,47247.0
2019-05-29 13:40:00,41.14,41.15,41.1,41.15,48361.0,29.5319,29.539,29.5032,29.539,48361.0
2019-05-29 13:50:00,41.16,41.17,41.12,41.13,28199.0,29.5462,29.5534,29.5175,29.5247,28199.0
2019-05-29 14:00:00,41.14,41.16,41.12,41.13,46346.0,29.5319,29.5462,29.5175,29.5247,46346.0
2019-05-29 14:10:00,41.12,41.14,41.1,41.12,23815.0,29.5175,29.5319,29.5032,29.5175,23815.0
2019-05-29 14:20:00,41.12,41.18,41.11,41.17,55603.0,29.5175,29.5606,29.5103,29.5534,55603.0
2019-05-29 14:30:00,41.18,41.18,41.13,41.14,54671.0,29.5606,29.5606,29.5247,29.5319,54671.0
2019-05-29 14:40:00,41.13,41.13,41.09,41.1,42192.0,29.5247,29.5247,29.496,29.5032,42192.0
2019-05-29 14:50:00,41.1,41.12,41.08,41.12,46443.0,29.5032,29.5175,29.4888,29.5175,46443.0
2019-05-29 15:00:00,41.12,41.13,41.08,41.13,62525.0,29.5175,29.5247,29.4888,29.5247,62525.0
2019-05-29 15:10:00,41.13,41.18,41.11,41.18,76960.0,29.5247,29.5606,29.5103,29.5606,76960.0
2019-05-29 15:20:00,41.18,41.2,41.16,41.19,58633.0,29.5606,29.5749,29.5462,29.5678,58633.0
2019-05-29 15:30:00,41.2,41.27,41.19,41.25,190211.0,29.5749,29.6252,29.5678,29.6108,190211.0
2019-05-29 15:40:00,41.26,41.28,41.25,41.27,148193.0,29.618,29.6324,29.6108,29.6252,148193.0
2019-05-29 15:50:00,41.27,41.32,41.26,41.26,313437.0,29.6252,29.6611,29.618,29.618,313437.0
2019-05-30 09:30:00,41.21,41.25,41.14,41.16,168878.0,29.5821,29.6108,29.5319,29.5462,168878.0
2019-05-30 09:40:00,41.15,41.17,41.13,41.15,83759.0,29.539,29.5534,29.5247,29.539,83759.0
2019-05-30 09:50:00,41.15,41.21,41.14,41.21,86362.0,29.539,29.5821,29.5319,29.5821,86362.0
2019-05-30 10:00:00,41.19,41.23,41.16,41.17,158403.0,29.5678,29.5965,29.5462,29.5534,158403.0
2019-05-30 10:10:00,41.17,41.2,41.13,41.14,95167.0,29.5534,29.5749,29.5247,29.5319,95167.0
2019-05-30 10:20:00,41.14,41.19,41.13,41.19,33027.0,29.5319,29.5678,29.5247,29.5678,33027.0
2019-05-30 10:30:00,41.19,41.23,41.16,41.18,44881.0,29.5678,29.5965,29.5462,29.5606,44881.0
2019-05-30 10:40:00,41.17,41.17,41.13,41.15,39684.0,29.5534,29.5534,29.5247,29.539,39684.0
2019-05-30 10:50:00,41.15,41.2,41.1,41.2,81266.0,29.539,29.5749,29.5032,29.5749,81266.0
2019-05-30 11:00:00,41.18,41.19,41.01,41.06,135659.0,29.5606,29.5678,29.4385,29.4744,135659.0
2019-05-30 11:10:00,41.05,41.12,41.02,41.03,76288.0,29.4673,29.5175,29.4457,29.4529,76288.0
2019-05-30 11:20:00,41.02,41.04,40.94,40.98,124126.0,29.4457,29.4601,29.3883,29.417,124126.0
2019-05-30 11:30:00,40.98,41.07,40.98,41.07,73993.0,29.417,29.4816,29.417,29.4816,73993.0
2019-05-30 11:40:00,41.07,41.1,41.03,41.05,52425.0,29.4816,29.5032,29.4529,29.4673,52425.0
2019-05-30 11:50:00,41.05,41.06,41.0,41.05,69252.0,29.4673,29.4744,29.4314,29.4673,69252.0
2019-05-30 12:00:00,41.05,41.05,41.0,41.02,27512.0,29.4673,29.4673,29.4314,29.4457,27512.0
2019-05-30 12:10:00,41.02,41.08,41.01,41.06,68853.0,29.4457,29.4888,29.4385,29.4744,68853.0
2019-05-30 12:20:00,41.05,41.08,41.05,41.06,28100.0,29.4673,29.4888,29.4673,29.4744,28100.0
2019-05-30 12:30:00,41.05,41.11,41.04,41.09,66886.0,29.4673,29.5103,29.4601,29.496,66886.0
2019-05-30 12:40:00,41.09,41.15,41.08,41.14,59663.0,29.496,29.539,29.4888,29.5319,59663.0
2019-05-30 12:50:00,41.15,41.17,41.13,41.15,28071.0,29.539,29.5534,29.5247,29.539,28071.0
2019-05-30 13:00:00,41.14,41.17,41.14,41.15,60529.0,29.5319,29.5534,29.5319,29.539,60529.0
2019-05-30 13:10:00,41.16,41.18,41.15,41.16,30727.0,29.5462,29.5606,29.539,29.5462,30727.0
2019-05-30 13:20:00,41.16,41.18,41.11,41.14,70650.0,29.5462,29.5606,29.5103,29.5319,70650.0
2019-05-30 13:30:00,41.13,41.13,41.06,41.07,32563.0,29.5247,29.5247,29.4744,29.4816,32563.0
2019-05-30 13:40:00,41.07,41.07,41.02,41.04,30328.0,29.4816,29.4816,29.4457,29.4601,30328.0
2019-05-30 13:50:00,41.04,41.07,41.04,41.06,39903.0,29.4601,29.4816,29.4601,29.4744,39903.0
2019-05-30 14:00:00,41.06,41.11,41.04,41.05,32827.0,29.4744,29.5103,29.4601,29.4673,32827.0
2019-05-30 14:10:00,41.05,41.06,41.0,41.03,113023.0,29.4673,29.4744,29.4314,29.4529,113023.0
2019-05-30 14:20:00,41.03,41.03,40.95,40.96,50719.0,29.4529,29.4529,29.3955,29.4027,50719.0
2019-05-30 14:30:00,40.97,40.97,40.9,40.91,80798.0,29.4098,29.4098,29.3596,29.3668,80798.0
2019-05-30 14:40:00,40.91,40.96,40.9,40.95,151689.0,29.3668,29.4027,29.3596,29.3955,151689.0
2019-05-30 14:50:00,40.96,41.0,40.94,40.98,46209.0,29.4027,29.4314,29.3883,29.417,46209.0
2019-05-30 15:00:00,40.98,41.0,40.95,40.98,56884.0,29.417,29.4314,29.3955,29.417,56884.0
2019-05-30 15:10:00,40.97,41.0,40.96,40.97,42080.0,29.4098,29.4314,29.4027,29.4098,42080.0
2019-05-30 15:20:00,40.96,40.98,40.94,40.95,89796.0,29.4027,29.417,29.3883,29.3955,89796.0
2019-05-30 15:30:00,40.95,41.04,40.94,41.02,90321.0,29.3955,29.4601,29.3883,29.4457,90321.0
2019-05-30 15:40:00,41.02,41.03,40.99,41.02,126937.0,29.4457,29.4529,29.4242,29.4457,126937.0
2019-05-30 15:50:00,41.02,41.04,41.0,41.03,197838.0,29.4457,29.4601,29.4314,29.4529,197838.0
2019-05-31 09:30:00,40.61,40.68,40.6,40.61,282133.0,29.1514,29.2017,29.1442,29.1514,282133.0
2019-05-31 09:40:00,40.61,40.72,40.59,40.72,150097.0,29.1514,29.2304,29.1371,29.2304,150097.0
2019-05-31 09:50:00,40.72,40.88,40.69,40.88,143136.0,29.2304,29.3452,29.2088,29.3452,143136.0
2019-05-31 10:00:00,40.88,40.89,40.8,40.88,184357.0,29.3452,29.3524,29.2878,29.3452,184357.0
2019-05-31 10:10:00,40.88,40.92,40.82,40.89,150246.0,29.3452,29.3739,29.3022,29.3524,150246.0
2019-05-31 10:20:00,40.89,40.99,40.89,40.95,175556.0,29.3524,29.4242,29.3524,29.3955,175556.0
2019-05-31 10:30:00,40.95,41.01,40.93,40.98,167109.0,29.3955,29.4385,29.3811,29.417,167109.0
2019-05-31 10:40:00,40.98,40.98,40.84,40.89,113452.0,29.417,29.417,29.3165,29.3524,113452.0
2019-05-31 10:50:00,40.9,40.94,40.87,40.88,192628.0,29.3596,29.3883,29.3381,29.3452,192628.0
2019-05-31 11:00:00,40.87,40.91,40.81,40.84,149736.0,29.3381,29.3668,29.295,29.3165,149736.0
2019-05-31 11:10:00,40.84,40.86,40.8,40.84,147965.0,29.3165,29.3309,29.2878,29.3165,147965.0
2019-05-31 11:20:00,40.84,40.91,40.81,40.91,123820.0,29.3165,29.3668,29.295,29.3668,123820.0
2019-05-31 11:30:00,40.91,40.93,40.86,40.86,99243.0,29.3668,29.3811,29.3309,29.3309,99243.0
2019-05-31 11:40:00,40.86,40.9,40.85,40.88,74604.0,29.3309,29.3596,29.3237,29.3452,74604.0
2019-05-31 11:50:00,40.87,40.9,40.85,40.9,41939.0,29.3381,29.3596,29.3237,29.3596,41939.0
2019-05-31 12:00:00,40.9,40.9,40.86,40.87,38222.0,29.3596,29.3596,29.3309,29.3381,38222.0
2019-05-31 12:10:00,40.87,40.9,40.85,40.89,42664.0,29.3381,29.3596,29.3237,29.3524,42664.0
2019-05-31 12:20:00,40.89,40.89,40.84,40.85,43998.0,29.3524,29.3524,29.3165,29.3237,43998.0
2019-05-31 12:30:00,40.84,40.85,40.82,40.82,44497.0,29.3165,29.3237,29.3022,29.3022,44497.0
2019-05-31 12:40:00,40.82,40.85,40.8,40.84,27032.0,29.3022,29.3237,29.2878,29.3165,27032.0
2019-05-31 12:50:00,40.85,40.85,40.8,40.84,37414.0,29.3237,29.3237,29.2878,29.3165,37414.0
2019-05-31 13:00:00,40.83,40.84,40.8,40.81,30703.0,29.3093,29.3165,29.2878,29.295,30703.0
2019-05-31 13:10:00,40.81,40.84,40.78,40.79,32238.0,29.295,29.3165,29.2734,29.2806,32238.0
2019-05-31 13:20:00,40.78,40.8,40.76,40.78,51810.0,29.2734,29.2878,29.2591,29.2734,51810.0
2019-05-31 13:30:00,40.78,40.8,40.76,40.77,31975.0,29.2734,29.2878,29.2591,29.2663,31975.0
2019-05-31 13:40:00,40.77,40.78,40.75,40.76,59016.0,29.2663,29.2734,29.2519,29.2591,59016.0
2019-05-31 13:50:00,40.77,40.8,40.74,40.79,41080.0,29.2663,29.2878,29.2447,29.2806,41080.0
2019-05-31 14:00:00,40.79,40.79,40.75,40.78,35700.0,29.2806,29.2806,29.2519,29.2734,35700.0
2019-05-31 14:10:00,40.79,40.8,40.75,40.77,160208.0,29.2806,29.2878,29.2519,29.2663,160208.0
2019-05-31 14:20:00,40.77,40.79,40.71,40.72,80442.0,29.2663,29.2806,29.2232,29.2304,80442.0
2019-05-31 14:30:00,40.73,40.75,40.69,40.73,131377.0,29.2376,29.2519,29.2088,29.2376,131377.0
2019-05-31 14:40:00,40.73,40.81,40.73,40.79,45983.0,29.2376,29.295,29.2376,29.2806,45983.0
2019-05-31 14:50:00,40.79,40.86,40.78,40.83,188701.0,29.2806,29.3309,29.2734,29.3093,188701.0
2019-05-31 15:00:00,40.83,40.83,40.75,40.76,63578.0,29.3093,29.3093,29.2519,29.2591,63578.0
2019-05-31 15:10:00,40.75,40.76,40.7,40.72,87508.0,29.2519,29.2591,29.216,29.2304,87508.0
2019-05-31 15:20:00,40.71,40.74,40.67,40.71,117622.0,29.2232,29.2447,29.1945,29.2232,117622.0
2019-05-31 15:30:00,40.71,40.71,40.65,40.66,134195.0,29.2232,29.2232,29.1801,29.1873,134195.0
2019-05-31 15:40:00,40.66,40.69,40.64,40.68,162923.0,29.1873,29.2088,29.1729,29.2017,162923.0
2019-05-31 15:50:00,40.68,40.72,40.66,40.71,302816.0,29.2017,29.2304,29.1873,29.2232,302816.0
2019-06-03 09:30:00,41.24,41.25,41.11,41.18,259910.0,29.6037,29.6108,29.5103,29.5606,259910.0
2019-06-03 09:40:00,41.17,41.24,41.06,41.08,158731.0,29.5534,29.6037,29.4744,29.4888,158731.0
2019-06-03 09:50:00,41.08,41.1,41.01,41.01,104869.0,29.4888,29.5032,29.4385,29.4385,104869.0
2019-06-03 10:00:00,41.01,41.08,40.94,41.08,147483.0,29.4385,29.4888,29.3883,29.4888,147483.0
2019-06-03 10:10:00,41.08,41.24,41.06,41.24,102642.0,29.4888,29.6037,29.4744,29.6037,102642.0
2019-06-03 10:20:00,41.25,41.31,41.21,41.31,88759.0,29.6108,29.6539,29.5821,29.6539,88759.0
2019-06-03 10:30:00,41.31,41.32,41.18,41.23,172020.0,29.6539,29.6611,29.5606,29.5965,172020.0
2019-06-03 10:40:00,41.24,41.24,41.16,41.19,328374.0,29.6037,29.6037,29.5462,29.5678,328374.0
2019-06-03 10:50:00,41.17,41.24,41.17,41.22,77621.0,29.5534,29.6037,29.5534,29.5893,77621.0
2019-06-03 11:00:00,41.23,41.26,41.22,41.23,42002.0,29.5965,29.618,29.5893,29.5965,42002.0
2019-06-03 11:10:00,41.23,41.23,41.12,41.12,74907.0,29.5965,29.5965,29.5175,29.5175,74907.0
2019-06-03 11:20:00,41.12,41.21,41.11,41.18,68184.0,29.5175,29.5821,29.5103,29.5606,68184.0
2019-06-03 11:30:00,41.19,41.22,41.14,41.18,170063.0,29.5678,29.5893,29.5319,29.5606,170063.0
2019-06-03 11:40:00,41.18,41.2,41.12,41.13,131005.0,29.5606,29.5749,29.5175,29.5247,131005.0
2019-06-03 11:50:00,41.13,41.14,41.06,41.09,71371.0,29.5247,29.5319,29.4744,29.496,71371.0
2019-06-03 12:00:00,41.09,41.1,41.04,41.05,67398.0,29.496,29.5032,29.4601,29.4673,67398.0
2019-06-03 12:10:00,41.05,41.06,41.01,41.05,69075.0,29.4673,29.4744,29.4385,29.4673,69075.0
2019-06-03 12:20:00,41.05,41.06,41.02,41.04,46225.0,29.4673,29.4744,29.4457,29.4601,46225.0
2019-06-03 12:30:00,41.04,41.14,41.03,41.13,59106.0,29.4601,29.5319,29.4529,29.5247,59106.0
2019-06-03 12:40:00,41.13,41.16,41.11,41.16,87300.0,29.5247,29.5462,29.5103,29.5462,87300.0
2019-06-03 12:50:00,41.15,41.16,41.14,41.14,68202.0,29.539,29.5462,29.5319,29.5319,68202.0
2019-06-03 13:00:00,41.14,41.16,41.11,41.16,54540.0,29.5319,29.5462,29.5103,29.5462,54540.0
2019-06-03 13:10:00,41.16,41.19,41.14,41.18,82189.0,29.5462,29.5678,29.5319,29.5606,82189.0
2019-06-03 13:20:00,41.17,41.23,41.14,41.2,427283.0,29.5534,29.5965,29.5319,29.5749,427283.0
2019-06-03 13:30:00,41.19,41.2,41.12,41.16,58727.0,29.5678,29.5749,29.5175,29.5462,58727.0
2019-06-03 13:40:00,41.16,41.21,41.14,41.16,43931.0,29.5462,29.5821,29.5319,29.5462,43931.0
2019-06-03 13:50:00,41.15,41.19,41.12,41.19,46083.0,29.539,29.5678,29.5175,29.5678,46083.0
2019-06-03 14:00:00,41.19,41.28,41.15,41.28,117084.0,29.5678,29.6324,29.539,29.6324,117084.0
2019-06-03 14:10:00,41.28,41.29,41.19,41.22,154193.0,29.6324,29.6395,29.5678,29.5893,154193.0
2019-06-03 14:20:00,41.23,41.26,41.22,41.23,58339.0,29.5965,29.618,29.5893,29.5965,58339.0
2019-06-03 14:30:00,41.23,41.25,41.14,41.16,73919.0,29.5965,29.6108,29.5319,29.5462,73919.0
2019-06-03 14:40:00,41.15,41.16,41.09,41.09,68672.0,29.539,29.5462,29.496,29.496,68672.0
2019-06-03 14:50:00,41.09,41.1,41.03,41.05,62579.0,29.496,29.5032,29.4529,29.4673,62579.0
2019-06-03 15:00:00,41.06,41.07,40.99,40.99,138516.0,29.4744,29.4816,29.4242,29.4242,138516.0
2019-06-03 15:10:00,41.0,41.02,40.96,41.01,146379.0,29.4314,29.4457,29.4027,29.4385,146379.0
2019-06-03 15:20:00,41.02,41.07,41.0,41.04,89057.0,29.4457,29.4816,29.4314,29.4601,89057.0
2019-06-03 15:30:00,41.04,41.04,40.97,40.98,162061.0,29.4601,29.4601,29.4098,29.417,162061.0
2019-06-03 15:40:00,40.98,41.03,40.95,40.97,212439.0,29.417,29.4529,29.3955,29.4098,212439.0
2019-06-03 15:50:00,40.98,41.06,40.94,41.05,341462.0,29.417,29.4744,29.3883,29.4673,341462.0
2019-06-04 09:30:00,41.32,41.34,41.18,41.19,243216.0,29.6611,29.6754,29.5606,29.5678,243216.0
2019-06-04 09:40:00,41.19,41.25,41.09,41.09,167462.0,29.5678,29.6108,29.496,29.496,167462.0
2019-06-04 09:50:00,41.09,41.21,41.08,41.14,149351.0,29.496,29.5821,29.4888,29.5319,149351.0
2019-06-04 10:00:00,41.13,41.14,41.0,41.01,106046.0,29.5247,29.5319,29.4314,29.4385,106046.0
2019-06-04 10:10:00,41.01,41.13,41.01,41.08,74069.0,29.4385,29.5247,29.4385,29.4888,74069.0
2019-06-04 10:20:00,41.08,41.21,41.05,41.19,142873.0,29.4888,29.5821,29.4673,29.5678,142873.0
2019-06-04 10:30:00,41.19,41.25,41.18,41.21,81466.0,29.5678,29.6108,29.5606,29.5821,81466.0
2019-06-04 10:40:00,41.22,41.22,41.16,41.17,79875.0,29.5893,29.5893,29.5462,29.5534,79875.0
2019-06-04 10:50:00,41.18,41.23,41.17,41.23,119422.0,29.5606,29.5965,29.5534,29.5965,119422.0
2019-06-04 11:00:00,41.23,41.35,41.21,41.34,124784.0,29.5965,29.6826,29.5821,29.6754,124784.0
2019-06-04 11:10:00,41.35,41.37,41.31,41.36,117406.0,29.6826,29.697,29.6539,29.6898,117406.0
2019-06-04 11:20:00,41.36,41.41,41.35,41.4,141021.0,29.6898,29.7257,29.6826,29.7185,141021.0
2019-06-04 11:30:00,41.4,41.46,41.38,41.39,122251.0,29.7185,29.7616,29.7041,29.7113,122251.0
2019-06-04 11:40:00,41.39,41.41,41.36,41.41,27352.0,29.7113,29.7257,29.6898,29.7257,27352.0
2019-06-04 11:50:00,41.42,41.44,41.4,41.42,29650.0,29.7329,29.7472,29.7185,29.7329,29650.0
2019-06-04 12:00:00,41.42,41.42,41.37,41.41,38478.0,29.7329,29.7329,29.697,29.7257,38478.0
2019-06-04 12:10:00,41.41,41.44,41.38,41.44,22359.0,29.7257,29.7472,29.7041,29.7472,22359.0
2019-06-04 12:20:00,41.44,41.45,41.4,41.41,34006.0,29.7472,29.7544,29.7185,29.7257,34006.0
2019-06-04 12:30:00,41.42,41.42,41.32,41.35,72499.0,29.7329,29.7329,29.6611,29.6826,72499.0
2019-06-04 12:40:00,41.35,41.41,41.34,41.38,38334.0,29.6826,29.7257,29.6754,29.7041,38334.0
2019-06-04 12:50:00,41.39,41.42,41.37,41.38,33567.0,29.7113,29.7329,29.697,29.7041,33567.0
2019-06-04 13:00:00,41.38,41.39,41.36,41.38,88166.0,29.7041,29.7113,29.6898,29.7041,88166.0
2019-06-04 13:10:00,41.38,41.39,41.32,41.32,51766.0,29.7041,29.7113,29.6611,29.6611,51766.0
2019-06-04 13:20:00,41.32,41.35,41.3,41.34,72427.0,29.6611,29.6826,29.6467,29.6754,72427.0
2019-06-04 13:30:00,41.34,41.37,41.3,41.32,121833.0,29.6754,29.697,29.6467,29.6611,121833.0
2019-06-04 13:40:00,41.32,41.35,41.32,41.33,55903.0,29.6611,29.6826,29.6611,29.6683,55903.0
2019-06-04 13:50:00,41.34,41.34,41.3,41.33,67258.0,29.6754,29.6754,29.6467,29.6683,67258.0
2019-06-04 14:00:00,41.33,41.37,41.32,41.36,46302.0,29.6683,29.697,29.6611,29.6898,46302.0
2019-06-04 14:10:00,41.37,41.37,41.34,41.36,45344.0,29.697,29.697,29.6754,29.6898,45344.0
2019-06-04 14:20:00,41.36,41.36,41.34,41.35,36898.0,29.6898,29.6898,29.6754,29.6826,36898.0
2019-06-04 14:30:00,41.35,41.36,41.33,41.35,42679.0,29.6826,29.6898,29.6683,29.6826,42679.0
2019-06-04 14:40:00,41.35,41.38,41.34,41.38,26113.0,29.6826,29.7041,29.6754,29.7041,26113.0
2019-06-04 14:50:00,41.38,41.38,41.35,41.35,43698.0,29.7041,29.7041,29.6826,29.6826,43698.0
2019-06-04 15:00:00,41.36,41.37,41.35,41.37,61713.0,29.6898,29.697,29.6826,29.697,61713.0
2019-06-04 15:10:00,41.37,41.38,41.36,41.36,82707.0,29.697,29.7041,29.6898,29.6898,82707.0
2019-06-04 15:20:00,41.37,41.39,41.35,41.36,84813.0,29.697,29.7113,29.6826,29.6898,84813.0
2019-06-04 15:30:00,41.35,41.36,41.3,41.3,142359.0,29.6826,29.6898,29.6467,29.6467,142359.0
2019-06-04 15:40:00,41.3,41.35,41.3,41.34,140338.0,29.6467,29.6826,29.6467,29.6754,140338.0
2019-06-04 15:50:00,41.34,41.41,41.33,41.37,265250.0,29.6754,29.7257,29.6683,29.697,265250.0
2019-06-05 09:30:00,41.66,41.67,41.49,41.5,192084.0,29.9051,29.9123,29.7831,29.7903,192084.0
2019-06-05 09:40:00,41.49,41.49,41.33,41.39,101980.0,29.7831,29.7831,29.6683,29.7113,101980.0
2019-06-05 09:50:00,41.39,41.46,41.36,41.45,91083.0,29.7113,29.7616,29.6898,29.7544,91083.0
2019-06-05 10:00:00,41.45,41.48,41.34,41.4,75420.0,29.7544,29.7759,29.6754,29.7185,75420.0
2019-06-05 10:10:00,41.4,41.46,41.37,41.46,57533.0,29.7185,29.7616,29.697,29.7616,57533.0
2019-06-05 10:20:00,41.45,41.48,41.4,41.44,86178.0,29.7544,29.7759,29.7185,29.7472,86178.0
2019-06-05 10:30:00,41.44,41.44,41.17,41.33,354378.0,29.7472,29.7472,29.5534,29.6683,354378.0
2019-06-05 10:40:00,41.31,41.31,41.05,41.11,242219.0,29.6539,29.6539,29.4673,29.5103,242219.0
2019-06-05 10:50:00,41.11,41.16,41.06,41.11,141968.0,29.5103,29.5462,29.4744,29.5103,141968.0
2019-06-05 11:00:00,41.1,41.14,41.06,41.08,122591.0,29.5032,29.5319,29.4744,29.4888,122591.0
2019-06-05 11:10:00,41.09,41.12,41.05,41.08,326440.0,29.496,29.5175,29.4673,29.4888,326440.0
2019-06-05 11:20:00,41.09,41.1,41.01,41.02,323855.0,29.496,29.5032,29.4385,29.4457,323855.0
2019-06-05 11:30:00,41.02,41.04,41.0,41.01,114641.0,29.4457,29.4601,29.4314,29.4385,114641.0
2019-06-05 11:40:00,41.01,41.01,40.94,40.94,77663.0,29.4385,29.4385,29.3883,29.3883,77663.0
2019-06-05 11:50:00,40.94,41.0,40.93,40.97,80789.0,29.3883,29.4314,29.3811,29.4098,80789.0
2019-06-05 12:00:00,40.97,40.97,40.88,40.91,174509.0,29.4098,29.4098,29.3452,29.3668,174509.0
2019-06-05 12:10:00,40.91,40.92,40.87,40.89,140970.0,29.3668,29.3739,29.3381,29.3524,140970.0
2019-06-05 12:20:00,40.89,40.96,40.87,40.96,226281.0,29.3524,29.4027,29.3381,29.4027,226281.0
2019-06-05 12:30:00,40.96,41.02,40.93,41.02,96732.0,29.4027,29.4457,29.3811,29.4457,96732.0
2019-06-05 12:40:00,41.01,41.05,41.01,41.03,48455.0,29.4385,29.4673,29.4385,29.4529,48455.0
2019-06-05 12:50:00,41.03,41.05,41.02,41.03,59026.0,29.4529,29.4673,29.4457,29.4529,59026.0
2019-06-05 13:00:00,41.03,41.11,41.02,41.04,121610.0,29.4529,29.5103,29.4457,29.4601,121610.0
2019-06-05 13:10:00,41.04,41.05,41.01,41.05,70156.0,29.4601,29.4673,29.4385,29.4673,70156.0
2019-06-05 13:20:00,41.05,41.11,41.04,41.09,164082.0,29.4673,29.5103,29.4601,29.496,164082.0
2019-06-05 13:30:00,41.09,41.12,41.09,41.11,62629.0,29.496,29.5175,29.496,29.5103,62629.0
2019-06-05 13:40:00,41.11,41.12,41.08,41.1,59278.0,29.5103,29.5175,29.4888,29.5032,59278.0
2019-06-05 13:50:00,41.1,41.1,41.04,41.04,113639.0,29.5032,29.5032,29.4601,29.4601,113639.0
2019-06-05 14:00:00,41.04,41.11,41.04,41.1,88913.0,29.4601,29.5103,29.4601,29.5032,88913.0
2019-06-05 14:10:00,41.1,41.15,41.09,41.14,45008.0,29.5032,29.539,29.496,29.5319,45008.0
2019-06-05 14:20:00,41.14,41.15,41.03,41.03,99323.0,29.5319,29.539,29.4529,29.4529,99323.0
2019-06-05 14:30:00,41.02,41.05,41.02,41.03,63237.0,29.4457,29.4673,29.4457,29.4529,63237.0
2019-06-05 14:40:00,41.03,41.05,41.02,41.02,82056.0,29.4529,29.4673,29.4457,29.4457,82056.0
2019-06-05 14:50:00,41.02,41.04,41.01,41.03,85467.0,29.4457,29.4601,29.4385,29.4529,85467.0
2019-06-05 15:00:00,41.02,41.06,41.01,41.01,66916.0,29.4457,29.4744,29.4385,29.4385,66916.0
2019-06-05 15:10:00,41.01,41.02,40.93,40.99,165605.0,29.4385,29.4457,29.3811,29.4242,165605.0
2019-06-05 15:20:00,40.99,41.03,40.98,40.98,83696.0,29.4242,29.4529,29.417,29.417,83696.0
2019-06-05 15:30:00,40.98,41.0,40.94,40.98,123100.0,29.417,29.4314,29.3883,29.417,123100.0
2019-06-05 15:40:00,40.98,41.0,40.94,40.95,148422.0,29.417,29.4314,29.3883,29.3955,148422.0
2019-06-05 15:50:00,40.95,41.05,40.94,41.03,262387.0,29.3955,29.4673,29.3883,29.4529,262387.0
2019-06-06 09:30:00,41.31,41.56,41.3,41.54,279224.0,29.6539,29.8334,29.6467,29.819,279224.0
2019-06-06 09:40:00,41.54,41.58,41.44,41.48,158289.0,29.819,29.8477,29.7472,29.7759,158289.0
2019-06-06 09:50:00,41.5,41.53,41.44,41.44,76097.0,29.7903,29.8118,29.7472,29.7472,76097.0
2019-06-06 10:00:00,41.42,41.55,41.42,41.53,93432.0,29.7329,29.8262,29.7329,29.8118,93432.0
2019-06-06 10:10:00,41.53,41.54,41.44,41.47,91271.0,29.8118,29.819,29.7472,29.7688,91271.0
2019-06-06 10:20:00,41.48,41.49,41.43,41.43,84269.0,29.7759,29.7831,29.74,29.74,84269.0
2019-06-06 10:30:00,41.43,41.48,41.35,41.48,113805.0,29.74,29.7759,29.6826,29.7759,113805.0
2019-06-06 10:40:00,41.49,41.56,41.46,41.49,106071.0,29.7831,29.8334,29.7616,29.7831,106071.0
2019-06-06 10:50:00,41.49,41.51,41.42,41.42,145165.0,29.7831,29.7975,29.7329,29.7329,145165.0
2019-06-06 11:00:00,41.43,41.45,41.36,41.44,84542.0,29.74,29.7544,29.6898,29.7472,84542.0
2019-06-06 11:10:00,41.43,41.46,41.4,41.46,43732.0,29.74,29.7616,29.7185,29.7616,43732.0
2019-06-06 11:20:00,41.45,41.47,41.43,41.46,59147.0,29.7544,29.7688,29.74,29.7616,59147.0
2019-06-06 11:30:00,41.45,41.47,41.39,41.44,100571.0,29.7544,29.7688,29.7113,29.7472,100571.0
2019-06-06 11:40:00,41.43,41.46,41.38,41.39,53443.0,29.74,29.7616,29.7041,29.7113,53443.0
2019-06-06 11:50:00,41.39,41.44,41.39,41.41,39462.0,29.7113,29.7472,29.7113,29.7257,39462.0
2019-06-06 12:00:00,41.4,41.43,41.39,41.42,33123.0,29.7185,29.74,29.7113,29.7329,33123.0
2019-06-06 12:10:00,41.42,41.46,41.41,41.46,38511.0,29.7329,29.7616,29.7257,29.7616,38511.0
2019-06-06 12:20:00,41.46,41.48,41.44,41.48,30477.0,29.7616,29.7759,29.7472,29.7759,30477.0
2019-06-06 12:30:00,41.48,41.5,41.46,41.5,39448.0,29.7759,29.7903,29.7616,29.7903,39448.0
2019-06-06 12:40:00,41.49,41.51,41.48,41.51,65911.0,29.7831,29.7975,29.7759,29.7975,65911.0
2019-06-06 12:50:00,41.5,41.5,41.47,41.48,43599.0,29.7903,29.7903,29.7688,29.7759,43599.0
2019-06-06 13:00:00,41.47,41.49,41.46,41.48,31446.0,29.7688,29.7831,29.7616,29.7759,31446.0
2019-06-06 13:10:00,41.47,41.5,41.47,41.48,43768.0,29.7688,29.7903,29.7688,29.7759,43768.0
2019-06-06 13:20:00,41.47,41.49,41.46,41.48,34060.0,29.7688,29.7831,29.7616,29.7759,34060.0
2019-06-06 13:30:00,41.48,41.49,41.45,41.47,63224.0,29.7759,29.7831,29.7544,29.7688,63224.0
2019-06-06 13:40:00,41.47,41.47,41.45,41.45,18493.0,29.7688,29.7688,29.7544,29.7544,18493.0
2019-06-06 13:50:00,41.46,41.47,41.43,41.46,44778.0,29.7616,29.7688,29.74,29.7616,44778.0
2019-06-06 14:00:00,41.46,41.49,41.45,41.48,55881.0,29.7616,29.7831,29.7544,29.7759,55881.0
2019-06-06 14:10:00,41.48,41.54,41.47,41.54,32342.0,29.7759,29.819,29.7688,29.819,32342.0
2019-06-06 14:20:00,41.54,41.57,41.53,41.55,68178.0,29.819,29.8405,29.8118,29.8262,68178.0
2019-06-06 14:30:00,41.55,41.61,41.54,41.58,184793.0,29.8262,29.8693,29.819,29.8477,184793.0
2019-06-06 14:40:00,41.58,41.6,41.55,41.56,92501.0,29.8477,29.8621,29.8262,29.8334,92501.0
2019-06-06 14:50:00,41.56,41.57,41.53,41.54,44270.0,29.8334,29.8405,29.8118,29.819,44270.0
2019-06-06 15:00:00,41.55,41.57,41.54,41.56,86502.0,29.8262,29.8405,29.819,29.8334,86502.0
2019-06-06 15:10:00,41.57,41.6,41.55,41.6,87057.0,29.8405,29.8621,29.8262,29.8621,87057.0
2019-06-06 15:20:00,41.6,41.67,41.59,41.65,126711.0,29.8621,29.9123,29.8549,29.898,126711.0
2019-06-06 15:30:00,41.64,41.65,41.59,41.63,119903.0,29.8908,29.898,29.8549,29.8836,119903.0
2019-06-06 15:40:00,41.63,41.65,41.58,41.64,130868.0,29.8836,29.898,29.8477,29.8908,130868.0
2019-06-06 15:50:00,41.64,41.68,41.59,41.61,371427.0,29.8908,29.9195,29.8549,29.8693,371427.0
2019-06-07 09:30:00,41.98,42.12,41.88,42.12,234845.0,30.1349,30.2353,30.0631,30.2353,234845.0
2019-06-07 09:40:00,42.12,42.18,42.01,42.02,189672.0,30.2353,30.2784,30.1564,30.1636,189672.0
2019-06-07 09:50:00,42.01,42.15,41.99,42.15,135836.0,30.1564,30.2569,30.142,30.2569,135836.0
2019-06-07 10:00:00,42.15,42.24,42.14,42.21,167143.0,30.2569,30.3215,30.2497,30.3,167143.0
2019-06-07 10:10:00,42.22,42.24,42.13,42.15,95131.0,30.3071,30.3215,30.2425,30.2569,95131.0
2019-06-07 10:20:00,42.15,42.18,42.1,42.13,85153.0,30.2569,30.2784,30.221,30.2425,85153.0
2019-06-07 10:30:00,42.14,42.27,42.13,42.23,116900.0,30.2497,30.343,30.2425,30.3143,116900.0
2019-06-07 10:40:00,42.23,42.25,42.17,42.2,118364.0,30.3143,30.3287,30.2712,30.2928,118364.0
2019-06-07 10:50:00,42.2,42.28,42.18,42.25,395627.0,30.2928,30.3502,30.2784,30.3287,395627.0
2019-06-07 11:00:00,42.25,42.32,42.19,42.21,187552.0,30.3287,30.3789,30.2856,30.3,187552.0
2019-06-07 11:10:00,42.21,42.23,42.14,42.16,177977.0,30.3,30.3143,30.2497,30.2641,177977.0
2019-06-07 11:20:00,42.16,42.17,42.08,42.11,230322.0,30.2641,30.2712,30.2066,30.2282,230322.0
2019-06-07 11:30:00,42.11,42.22,42.11,42.19,219504.0,30.2282,30.3071,30.2282,30.2856,219504.0
2019-06-07 11:40:00,42.2,42.24,42.18,42.21,59277.0,30.2928,30.3215,30.2784,30.3,59277.0
2019-06-07 11:50:00,42.21,42.22,42.15,42.17,46910.0,30.3,30.3071,30.2569,30.2712,46910.0
2019-06-07 12:00:00,42.16,42.17,42.12,42.14,53995.0,30.2641,30.2712,30.2353,30.2497,53995.0
2019-06-07 12:10:00,42.15,42.16,42.12,42.13,25553.0,30.2569,30.2641,30.2353,30.2425,25553.0
2019-06-07 12:20:00,42.13,42.16,42.12,42.15,30469.0,30.2425,30.2641,30.2353,30.2569,30469.0
2019-06-07 12:30:00,42.15,42.16,42.1,42.13,34237.0,30.2569,30.2641,30.221,30.2425,34237.0
2019-06-07 12:40:00,42.13,42.19,42.13,42.18,46019.0,30.2425,30.2856,30.2425,30.2784,46019.0
2019-06-07 12:50:00,42.19,42.25,42.18,42.24,41075.0,30.2856,30.3287,30.2784,30.3215,41075.0
2019-06-07 13:00:00,42.23,42.26,42.22,42.24,32087.0,30.3143,30.3358,30.3071,30.3215,32087.0
2019-06-07 13:10:00,42.25,42.25,42.2,42.22,79487.0,30.3287,30.3287,30.2928,30.3071,79487.0
2019-06-07 13:20:00,42.22,42.23,42.18,42.2,69489.0,30.3071,30.3143,30.2784,30.2928,69489.0
2019-06-07 13:30:00,42.2,42.26,42.19,42.26,48633.0,30.2928,30.3358,30.2856,30.3358,48633.0
2019-06-07 13:40:00,42.26,42.3,42.25,42.29,53342.0,30.3358,30.3646,30.3287,30.3574,53342.0
2019-06-07 13:50:00,42.28,42.35,42.26,42.35,84231.0,30.3502,30.4005,30.3358,30.4005,84231.0
2019-06-07 14:00:00,42.35,42.36,42.28,42.29,60537.0,30.4005,30.4076,30.3502,30.3574,60537.0
2019-06-07 14:10:00,42.29,42.33,42.28,42.3,63330.0,30.3574,30.3861,30.3502,30.3646,63330.0
2019-06-07 14:20:00,42.29,42.32,42.27,42.3,35264.0,30.3574,30.3789,30.343,30.3646,35264.0
2019-06-07 14:30:00,42.29,42.32,42.28,42.32,47596.0,30.3574,30.3789,30.3502,30.3789,47596.0
2019-06-07 14:40:00,42.32,42.34,42.28,42.3,118175.0,30.3789,30.3933,30.3502,30.3646,118175.0
2019-06-07 14:50:00,42.3,42.31,42.27,42.28,44446.0,30.3646,30.3717,30.343,30.3502,44446.0
2019-06-07 15:00:00,42.28,42.3,42.25,42.26,48646.0,30.3502,30.3646,30.3287,30.3358,48646.0
2019-06-07 15:10:00,42.26,42.28,42.23,42.23,68898.0,30.3358,30.3502,30.3143,30.3143,68898.0
2019-06-07 15:20:00,42.24,42.3,42.22,42.28,81400.0,30.3215,30.3646,30.3071,30.3502,81400.0
2019-06-07 15:30:00,42.28,42.3,42.22,42.22,70018.0,30.3502,30.3646,30.3071,30.3071,70018.0
2019-06-07 15:40:00,42.22,42.23,42.15,42.16,202921.0,30.3071,30.3143,30.2569,30.2641,202921.0
2019-06-07 15:50:00,42.17,42.17,42.12,42.15,393090.0,30.2712,30.2712,30.2353,30.2569,393090.0
2019-06-10 09:30:00,42.16,42.27,42.14,42.2,191750.0,30.2641,30.343,30.2497,30.2928,191750.0
2019-06-10 09:40:00,42.21,42.22,42.06,42.06,125974.0,30.3,30.3071,30.1923,30.1923,125974.0
2019-06-10 09:50:00,42.06,42.13,42.05,42.13,71377.0,30.1923,30.2425,30.1851,30.2425,71377.0
2019-06-10 10:00:00,42.13,42.13,42.04,42.11,88177.0,30.2425,30.2425,30.1779,30.2282,88177.0
2019-06-10 10:10:00,42.11,42.18,42.09,42.17,52622.0,30.2282,30.2784,30.2138,30.2712,52622.0
2019-06-10 10:20:00,42.17,42.21,42.15,42.21,36264.0,30.2712,30.3,30.2569,30.3,36264.0
2019-06-10 10:30:00,42.2,42.21,42.17,42.19,40286.0,30.2928,30.3,30.2712,30.2856,40286.0
2019-06-10 10:40:00,42.19,42.26,42.18,42.25,60003.0,30.2856,30.3358,30.2784,30.3287,60003.0
2019-06-10 10:50:00,42.25,42.31,42.24,42.27,57347.0,30.3287,30.3717,30.3215,30.343,57347.0
2019-06-10 11:00:00,42.27,42.32,42.25,42.31,62138.0,30.343,30.3789,30.3287,30.3717,62138.0
2019-06-10 11:10:00,42.3,42.34,42.27,42.29,101559.0,30.3646,30.3933,30.343,30.3574,101559.0
2019-06-10 11:20:00,42.29,42.29,42.23,42.24,137265.0,30.3574,30.3574,30.3143,30.3215,137265.0
2019-06-10 11:30:00,42.24,42.27,42.21,42.23,99602.0,30.3215,30.343,30.3,30.3143,99602.0
2019-06-10 11:40:00,42.23,42.28,42.23,42.27,53339.0,30.3143,30.3502,30.3143,30.343,53339.0
2019-06-10 11:50:00,42.27,42.3,42.25,42.26,28329.0,30.343,30.3646,30.3287,30.3358,28329.0
2019-06-10 12:00:00,42.25,42.28,42.21,42.22,61328.0,30.3287,30.3502,30.3,30.3071,61328.0
2019-06-10 12:10:00,42.22,42.25,42.21,42.23,46454.0,30.3071,30.3287,30.3,30.3143,46454.0
2019-06-10 12:20:00,42.23,42.24,42.19,42.22,43342.0,30.3143,30.3215,30.2856,30.3071,43342.0
2019-06-10 12:30:00,42.22,42.24,42.19,42.22,54407.0,30.3071,30.3215,30.2856,30.3071,54407.0
2019-06-10 12:40:00,42.22,42.22,42.2,42.22,43286.0,30.3071,30.3071,30.2928,30.3071,43286.0
2019-06-10 12:50:00,42.23,42.23,42.2,42.21,60810.0,30.3143,30.3143,30.2928,30.3,60810.0
2019-06-10 13:00:00,42.21,42.25,42.2,42.22,53331.0,30.3,30.3287,30.2928,30.3071,53331.0
2019-06-10 13:10:00,42.22,42.23,42.19,42.22,36610.0,30.3071,30.3143,30.2856,30.3071,36610.0
2019-06-10 13:20:00,42.22,42.23,42.2,42.22,41906.0,30.3071,30.3143,30.2928,30.3071,41906.0
2019-06-10 13:30:00,42.22,42.25,42.16,42.17,205210.0,30.3071,30.3287,30.2641,30.2712,205210.0
2019-06-10 13:40:00,42.16,42.18,42.08,42.12,139563.0,30.2641,30.2784,30.2066,30.2353,139563.0
2019-06-10 13:50:00,42.12,42.13,42.07,42.09,56411.0,30.2353,30.2425,30.1995,30.2138,56411.0
2019-06-10 14:00:00,42.08,42.09,41.99,42.05,142243.0,30.2066,30.2138,30.142,30.1851,142243.0
2019-06-10 14:10:00,42.05,42.06,42.01,42.04,43352.0,30.1851,30.1923,30.1564,30.1779,43352.0
2019-06-10 14:20:00,42.04,42.13,42.02,42.13,87901.0,30.1779,30.2425,30.1636,30.2425,87901.0
2019-06-10 14:30:00,42.13,42.14,42.1,42.12,43837.0,30.2425,30.2497,30.221,30.2353,43837.0
2019-06-10 14:40:00,42.12,42.13,42.1,42.13,36159.0,30.2353,30.2425,30.221,30.2425,36159.0
2019-06-10 14:50:00,42.13,42.14,42.1,42.12,30564.0,30.2425,30.2497,30.221,30.2353,30564.0
2019-06-10 15:00:00,42.11,42.13,42.07,42.1,79170.0,30.2282,30.2425,30.1995,30.221,79170.0
2019-06-10 15:10:00,42.1,42.11,42.07,42.11,85959.0,30.221,30.2282,30.1995,30.2282,85959.0
2019-06-10 15:20:00,42.11,42.11,42.07,42.08,101796.0,30.2282,30.2282,30.1995,30.2066,101796.0
2019-06-10 15:30:00,42.09,42.1,42.06,42.09,115644.0,30.2138,30.221,30.1923,30.2138,115644.0
2019-06-10 15:40:00,42.1,42.12,42.08,42.1,87715.0,30.221,30.2353,30.2066,30.221,87715.0
2019-06-10 15:50:00,42.1,42.12,42.05,42.08,234732.0,30.221,30.2353,30.1851,30.2066,234732.0
2019-06-11 09:30:00,42.58,42.59,42.48,42.48,189921.0,30.5656,30.5727,30.4938,30.4938,189921.0
2019-06-11 09:40:00,42.49,42.61,42.48,42.51,117561.0,30.5009,30.5871,30.4938,30.5153,117561.0
2019-06-11 09:50:00,42.51,42.57,42.5,42.51,72537.0,30.5153,30.5584,30.5081,30.5153,72537.0
2019-06-11 10:00:00,42.5,42.54,42.45,42.47,79482.0,30.5081,30.5368,30.4722,30.4866,79482.0
2019-06-11 10:10:00,42.46,42.5,42.44,42.49,167461.0,30.4794,30.5081,30.4651,30.5009,167461.0
2019-06-11 10:20:00,42.49,42.53,42.46,42.48,181247.0,30.5009,30.5297,30.4794,30.4938,181247.0
2019-06-11 10:30:00,42.48,42.5,42.44,42.46,79745.0,30.4938,30.5081,30.4651,30.4794,79745.0
2019-06-11 10:40:00,42.46,42.49,42.41,42.42,105635.0,30.4794,30.5009,30.4435,30.4507,105635.0
2019-06-11 10:50:00,42.43,42.47,42.4,42.45,52618.0,30.4579,30.4866,30.4363,30.4722,52618.0
2019-06-11 11:00:00,42.45,42.49,42.45,42.48,52040.0,30.4722,30.5009,30.4722,30.4938,52040.0
2019-06-11 11:10:00,42.48,42.54,42.47,42.54,91283.0,30.4938,30.5368,30.4866,30.5368,91283.0
2019-06-11 11:20:00,42.54,42.58,42.52,42.52,108315.0,30.5368,30.5656,30.5225,30.5225,108315.0
2019-06-11 11:30:00,42.53,42.53,42.48,42.51,77051.0,30.5297,30.5297,30.4938,30.5153,77051.0
2019-06-11 11:40:00,42.52,42.54,42.48,42.48,52697.0,30.5225,30.5368,30.4938,30.4938,52697.0
2019-06-11 11:50:00,42.48,42.51,42.46,42.5,22266.0,30.4938,30.5153,30.4794,30.5081,22266.0
2019-06-11 12:00:00,42.5,42.51,42.44,42.47,51800.0,30.5081,30.5153,30.4651,30.4866,51800.0
2019-06-11 12:10:00,42.47,42.5,42.45,42.5,63753.0,30.4866,30.5081,30.4722,30.5081,63753.0
2019-06-11 12:20:00,42.5,42.5,42.47,42.48,24943.0,30.5081,30.5081,30.4866,30.4938,24943.0
2019-06-11 12:30:00,42.47,42.48,42.44,42.45,24404.0,30.4866,30.4938,30.4651,30.4722,24404.0
2019-06-11 12:40:00,42.45,42.45,42.39,42.4,33243.0,30.4722,30.4722,30.4292,30.4363,33243.0
2019-06-11 12:50:00,42.41,42.43,42.39,42.41,50396.0,30.4435,30.4579,30.4292,30.4435,50396.0
2019-06-11 13:00:00,42.41,42.46,42.41,42.46,78329.0,30.4435,30.4794,30.4435,30.4794,78329.0
2019-06-11 13:10:00,42.45,42.48,42.44,42.47,21611.0,30.4722,30.4938,30.4651,30.4866,21611.0
2019-06-11 13:20:00,42.47,42.49,42.46,42.48,27796.0,30.4866,30.5009,30.4794,30.4938,27796.0
2019-06-11 13:30:00,42.48,42.5,42.46,42.5,32885.0,30.4938,30.5081,30.4794,30.5081,32885.0
2019-06-11 13:40:00,42.5,42.53,42.48,42.49,76610.0,30.5081,30.5297,30.4938,30.5009,76610.0
2019-06-11 13:50:00,42.49,42.51,42.49,42.5,35294.0,30.5009,30.5153,30.5009,30.5081,35294.0
2019-06-11 14:00:00,42.5,42.53,42.5,42.52,45491.0,30.5081,30.5297,30.5081,30.5225,45491.0
2019-06-11 14:10:00,42.51,42.52,42.5,42.5,43139.0,30.5153,30.5225,30.5081,30.5081,43139.0
2019-06-11 14:20:00,42.49,42.5,42.47,42.49,37254.0,30.5009,30.5081,30.4866,30.5009,37254.0
2019-06-11 14:30:00,42.48,42.49,42.47,42.49,34618.0,30.4938,30.5009,30.4866,30.5009,34618.0
2019-06-11 14:40:00,42.49,42.49,42.46,42.46,32395.0,30.5009,30.5009,30.4794,30.4794,32395.0
2019-06-11 14:50:00,42.47,42.49,42.45,42.49,46469.0,30.4866,30.5009,30.4722,30.5009,46469.0
2019-06-11 15:00:00,42.48,42.49,42.45,42.46,49226.0,30.4938,30.5009,30.4722,30.4794,49226.0
2019-06-11 15:10:00,42.46,42.48,42.45,42.46,46470.0,30.4794,30.4938,30.4722,30.4794,46470.0
2019-06-11 15:20:00,42.46,42.47,42.42,42.42,45467.0,30.4794,30.4866,30.4507,30.4507,45467.0
2019-06-11 15:30:00,42.43,42.46,42.42,42.44,111962.0,30.4579,30.4794,30.4507,30.4651,111962.0
2019-06-11 15:40:00,42.43,42.44,42.42,42.43,68676.0,30.4579,30.4651,30.4507,30.4579,68676.0
2019-06-11 15:50:00,42.43,42.44,42.34,42.34,330490.0,30.4579,30.4651,30.3933,30.3933,330490.0
2019-06-12 09:30:00,41.41,41.48,41.35,41.43,461358.0,29.7257,29.7759,29.6826,29.74,461358.0
2019-06-12 09:40:00,41.44,41.49,41.37,41.46,191996.0,29.7472,29.7831,29.697,29.7616,191996.0
2019-06-12 09:50:00,41.47,41.49,41.43,41.49,135799.0,29.7688,29.7831,29.74,29.7831,135799.0
2019-06-12 10:00:00,41.49,41.52,41.43,41.44,119731.0,29.7831,29.8046,29.74,29.7472,119731.0
2019-06-12 10:10:00,41.43,41.47,41.4,41.45,130825.0,29.74,29.7688,29.7185,29.7544,130825.0
2019-06-12 10:20:00,41.45,41.49,41.43,41.48,112055.0,29.7544,29.7831,29.74,29.7759,112055.0
2019-06-12 10:30:00,41.47,41.5,41.36,41.44,326482.0,29.7688,29.7903,29.6898,29.7472,326482.0
2019-06-12 10:40:00,41.45,41.47,41.4,41.44,106398.0,29.7544,29.7688,29.7185,29.7472,106398.0
2019-06-12 10:50:00,41.44,41.44,41.33,41.37,162640.0,29.7472,29.7472,29.6683,29.697,162640.0
2019-06-12 11:00:00,41.37,41.43,41.35,41.4,269232.0,29.697,29.74,29.6826,29.7185,269232.0
2019-06-12 11:10:00,41.4,41.41,41.37,41.39,72297.0,29.7185,29.7257,29.697,29.7113,72297.0
2019-06-12 11:20:00,41.38,41.39,41.3,41.32,202438.0,29.7041,29.7113,29.6467,29.6611,202438.0
2019-06-12 11:30:00,41.32,41.37,41.26,41.28,293506.0,29.6611,29.697,29.618,29.6324,293506.0
2019-06-12 11:40:00,41.28,41.3,41.22,41.22,100900.0,29.6324,29.6467,29.5893,29.5893,100900.0
2019-06-12 11:50:00,41.22,41.24,41.16,41.16,167931.0,29.5893,29.6037,29.5462,29.5462,167931.0
2019-06-12 12:00:00,41.16,41.2,41.15,41.18,74330.0,29.5462,29.5749,29.539,29.5606,74330.0
2019-06-12 12:10:00,41.18,41.19,41.13,41.14,101842.0,29.5606,29.5678,29.5247,29.5319,101842.0
2019-06-12 12:20:00,41.13,41.24,41.12,41.22,125193.0,29.5247,29.6037,29.5175,29.5893,125193.0
2019-06-12 12:30:00,41.21,41.23,41.18,41.19,64234.0,29.5821,29.5965,29.5606,29.5678,64234.0
2019-06-12 12:40:00,41.19,41.2,41.16,41.16,69225.0,29.5678,29.5749,29.5462,29.5462,69225.0
2019-06-12 12:50:00,41.16,41.18,41.12,41.13,176084.0,29.5462,29.5606,29.5175,29.5247,176084.0
2019-06-12 13:00:00,41.13,41.14,41.08,41.09,134491.0,29.5247,29.5319,29.4888,29.496,134491.0
2019-06-12 13:10:00,41.09,41.09,41.05,41.06,107689.0,29.496,29.496,29.4673,29.4744,107689.0
2019-06-12 13:20:00,41.06,41.08,41.02,41.03,79312.0,29.4744,29.4888,29.4457,29.4529,79312.0
2019-06-12 13:30:00,41.03,41.05,40.99,41.0,112612.0,29.4529,29.4673,29.4242,29.4314,112612.0
2019-06-12 13:40:00,41.0,41.07,40.99,41.06,130227.0,29.4314,29.4816,29.4242,29.4744,130227.0
2019-06-12 13:50:00,41.07,41.09,41.03,41.05,76654.0,29.4816,29.496,29.4529,29.4673,76654.0
2019-06-12 14:00:00,41.05,41.05,40.99,41.03,92351.0,29.4673,29.4673,29.4242,29.4529,92351.0
2019-06-12 14:10:00,41.03,41.05,41.0,41.01,121432.0,29.4529,29.4673,29.4314,29.4385,121432.0
2019-06-12 14:20:00,41.01,41.03,40.94,40.95,184747.0,29.4385,29.4529,29.3883,29.3955,184747.0
2019-06-12 14:30:00,40.95,40.97,40.9,40.91,128697.0,29.3955,29.4098,29.3596,29.3668,128697.0
2019-06-12 14:40:00,40.91,40.99,40.91,40.97,97531.0,29.3668,29.4242,29.3668,29.4098,97531.0
2019-06-12 14:50:00,40.98,41.03,40.97,41.01,97564.0,29.417,29.4529,29.4098,29.4385,97564.0
2019-06-12 15:00:00,41.01,41.02,40.97,41.0,133070.0,29.4385,29.4457,29.4098,29.4314,133070.0
2019-06-12 15:10:00,41.0,41.03,40.99,41.02,103416.0,29.4314,29.4529,29.4242,29.4457,103416.0
2019-06-12 15:20:00,41.02,41.05,40.98,40.98,223020.0,29.4457,29.4673,29.417,29.417,223020.0
2019-06-12 15:30:00,40.99,41.04,40.98,41.01,158163.0,29.4242,29.4601,29.417,29.4385,158163.0
2019-06-12 15:40:00,41.01,41.02,40.99,41.0,271533.0,29.4385,29.4457,29.4242,29.4314,271533.0
2019-06-12 15:50:00,41.0,41.05,40.98,41.05,498078.0,29.4314,29.4673,29.417,29.4673,498078.0
2019-06-13 09:30:00,41.25,41.27,41.15,41.25,401036.0,29.6108,29.6252,29.539,29.6108,401036.0
2019-06-13 09:40:00,41.25,41.35,41.22,41.26,182397.0,29.6108,29.6826,29.5893,29.618,182397.0
2019-06-13 09:50:00,41.26,41.28,41.17,41.2,126084.0,29.618,29.6324,29.5534,29.5749,126084.0
2019-06-13 10:00:00,41.2,41.24,41.16,41.18,94371.0,29.5749,29.6037,29.5462,29.5606,94371.0
2019-06-13 10:10:00,41.17,41.23,41.16,41.18,97424.0,29.5534,29.5965,29.5462,29.5606,97424.0
2019-06-13 10:20:00,41.17,41.23,41.15,41.22,174924.0,29.5534,29.5965,29.539,29.5893,174924.0
2019-06-13 10:30:00,41.22,41.23,41.16,41.19,129334.0,29.5893,29.5965,29.5462,29.5678,129334.0
2019-06-13 10:40:00,41.18,41.18,41.09,41.11,98496.0,29.5606,29.5606,29.496,29.5103,98496.0
2019-06-13 10:50:00,41.11,41.13,41.07,41.13,133535.0,29.5103,29.5247,29.4816,29.5247,133535.0
2019-06-13 11:00:00,41.12,41.16,41.1,41.13,86913.0,29.5175,29.5462,29.5032,29.5247,86913.0
2019-06-13 11:10:00,41.13,41.15,41.1,41.11,85321.0,29.5247,29.539,29.5032,29.5103,85321.0
2019-06-13 11:20:00,41.12,41.14,41.05,41.07,97996.0,29.5175,29.5319,29.4673,29.4816,97996.0
2019-06-13 11:30:00,41.06,41.1,41.05,41.09,111601.0,29.4744,29.5032,29.4673,29.496,111601.0
2019-06-13 11:40:00,41.08,41.12,41.06,41.09,59530.0,29.4888,29.5175,29.4744,29.496,59530.0
2019-06-13 11:50:00,41.09,41.11,41.02,41.04,69742.0,29.496,29.5103,29.4457,29.4601,69742.0
2019-06-13 12:00:00,41.05,41.09,41.02,41.07,59598.0,29.4673,29.496,29.4457,29.4816,59598.0
2019-06-13 12:10:00,41.07,41.08,41.05,41.05,25468.0,29.4816,29.4888,29.4673,29.4673,25468.0
2019-06-13 12:20:00,41.05,41.07,41.02,41.04,38524.0,29.4673,29.4816,29.4457,29.4601,38524.0
2019-06-13 12:30:00,41.04,41.05,41.01,41.02,47475.0,29.4601,29.4673,29.4385,29.4457,47475.0
2019-06-13 12:40:00,41.03,41.07,41.02,41.04,49187.0,29.4529,29.4816,29.4457,29.4601,49187.0
2019-06-13 12:50:00,41.03,41.07,41.01,41.06,77374.0,29.4529,29.4816,29.4385,29.4744,77374.0
2019-06-13 13:00:00,41.07,41.1,41.06,41.1,71566.0,29.4816,29.5032,29.4744,29.5032,71566.0
2019-06-13 13:10:00,41.1,41.15,41.08,41.15,74260.0,29.5032,29.539,29.4888,29.539,74260.0
2019-06-13 13:20:00,41.14,41.18,41.14,41.17,46127.0,29.5319,29.5606,29.5319,29.5534,46127.0
2019-06-13 13:30:00,41.18,41.19,41.16,41.19,48552.0,29.5606,29.5678,29.5462,29.5678,48552.0
2019-06-13 13:40:00,41.18,41.18,41.16,41.16,35033.0,29.5606,29.5606,29.5462,29.5462,35033.0
2019-06-13 13:50:00,41.17,41.17,41.15,41.16,30248.0,29.5534,29.5534,29.539,29.5462,30248.0
2019-06-13 14:00:00,41.16,41.16,41.12,41.12,43870.0,29.5462,29.5462,29.5175,29.5175,43870.0
2019-06-13 14:10:00,41.13,41.22,41.12,41.21,74475.0,29.5247,29.5893,29.5175,29.5821,74475.0
2019-06-13 14:20:00,41.21,41.21,41.14,41.15,66480.0,29.5821,29.5821,29.5319,29.539,66480.0
2019-06-13 14:30:00,41.15,41.21,41.11,41.21,290569.0,29.539,29.5821,29.5103,29.5821,290569.0
2019-06-13 14:40:00,41.21,41.23,41.18,41.22,248440.0,29.5821,29.5965,29.5606,29.5893,248440.0
2019-06-13 14:50:00,41.22,41.22,41.18,41.2,224136.0,29.5893,29.5893,29.5606,29.5749,224136.0
2019-06-13 15:00:00,41.21,41.22,41.14,41.17,94787.0,29.5821,29.5893,29.5319,29.5534,94787.0
2019-06-13 15:10:00,41.17,41.19,41.13,41.16,134919.0,29.5534,29.5678,29.5247,29.5462,134919.0
2019-06-13 15:20:00,41.15,41.2,41.15,41.18,61772.0,29.539,29.5749,29.539,29.5606,61772.0
2019-06-13 15:30:00,41.18,41.19,41.15,41.17,106522.0,29.5606,29.5678,29.539,29.5534,106522.0
2019-06-13 15:40:00,41.16,41.2,41.16,41.18,152463.0,29.5462,29.5749,29.5462,29.5606,152463.0
2019-06-13 15:50:00,41.18,41.23,41.17,41.23,237125.0,29.5606,29.5965,29.5534,29.5965,237125.0
2019-06-14 09:30:00,40.87,40.91,40.81,40.87,425966.0,29.3381,29.3668,29.295,29.3381,425966.0
2019-06-14 09:40:00,40.87,40.93,40.86,40.9,139814.0,29.3381,29.3811,29.3309,29.3596,139814.0
2019-06-14 09:50:00,40.9,40.91,40.78,40.82,182220.0,29.3596,29.3668,29.2734,29.3022,182220.0
2019-06-14 10:00:00,40.81,40.89,40.81,40.88,137633.0,29.295,29.3524,29.295,29.3452,137633.0
2019-06-14 10:10:00,40.88,40.9,40.81,40.86,93326.0,29.3452,29.3596,29.295,29.3309,93326.0
2019-06-14 10:20:00,40.85,40.91,40.85,40.87,193515.0,29.3237,29.3668,29.3237,29.3381,193515.0
2019-06-14 10:30:00,40.88,40.91,40.86,40.91,184611.0,29.3452,29.3668,29.3309,29.3668,184611.0
2019-06-14 10:40:00,40.91,40.97,40.91,40.94,94213.0,29.3668,29.4098,29.3668,29.3883,94213.0
2019-06-14 10:50:00,40.94,40.95,40.88,40.91,87586.0,29.3883,29.3955,29.3452,29.3668,87586.0
2019-06-14 11:00:00,40.91,40.93,40.86,40.86,69714.0,29.3668,29.3811,29.3309,29.3309,69714.0
2019-06-14 11:10:00,40.87,40.89,40.85,40.87,86920.0,29.3381,29.3524,29.3237,29.3381,86920.0
2019-06-14 11:20:00,40.87,40.88,40.79,40.8,161275.0,29.3381,29.3452,29.2806,29.2878,161275.0
2019-06-14 11:30:00,40.8,40.85,40.76,40.84,424982.0,29.2878,29.3237,29.2591,29.3165,424982.0
2019-06-14 11:40:00,40.84,40.88,40.82,40.87,84790.0,29.3165,29.3452,29.3022,29.3381,84790.0
2019-06-14 11:50:00,40.87,40.94,40.85,40.93,82902.0,29.3381,29.3883,29.3237,29.3811,82902.0
2019-06-14 12:00:00,40.93,40.93,40.88,40.91,45335.0,29.3811,29.3811,29.3452,29.3668,45335.0
2019-06-14 12:10:00,40.9,40.9,40.84,40.85,13354.0,29.3596,29.3596,29.3165,29.3237,13354.0
2019-06-14 12:20:00,40.84,40.86,40.82,40.83,24490.0,29.3165,29.3309,29.3022,29.3093,24490.0
2019-06-14 12:30:00,40.83,40.88,40.83,40.88,27122.0,29.3093,29.3452,29.3093,29.3452,27122.0
2019-06-14 12:40:00,40.87,40.89,40.84,40.85,29529.0,29.3381,29.3524,29.3165,29.3237,29529.0
2019-06-14 12:50:00,40.85,40.88,40.85,40.86,18755.0,29.3237,29.3452,29.3237,29.3309,18755.0
2019-06-14 13:00:00,40.86,40.86,40.81,40.83,47050.0,29.3309,29.3309,29.295,29.3093,47050.0
2019-06-14 13:10:00,40.82,40.84,40.8,40.84,30730.0,29.3022,29.3165,29.2878,29.3165,30730.0
2019-06-14 13:20:00,40.83,40.86,40.82,40.84,32579.0,29.3093,29.3309,29.3022,29.3165,32579.0
2019-06-14 13:30:00,40.84,40.87,40.83,40.86,23569.0,29.3165,29.3381,29.3093,29.3309,23569.0
2019-06-14 13:40:00,40.85,40.86,40.82,40.82,56920.0,29.3237,29.3309,29.3022,29.3022,56920.0
2019-06-14 13:50:00,40.83,40.86,40.82,40.84,50767.0,29.3093,29.3309,29.3022,29.3165,50767.0
2019-06-14 14:00:00,40.84,40.88,40.84,40.87,42386.0,29.3165,29.3452,29.3165,29.3381,42386.0
2019-06-14 14:10:00,40.87,40.87,40.84,40.84,51627.0,29.3381,29.3381,29.3165,29.3165,51627.0
2019-06-14 14:20:00,40.85,40.86,40.83,40.84,36074.0,29.3237,29.3309,29.3093,29.3165,36074.0
2019-06-14 14:30:00,40.84,40.88,40.83,40.87,64473.0,29.3165,29.3452,29.3093,29.3381,64473.0
2019-06-14 14:40:00,40.87,40.87,40.85,40.87,49155.0,29.3381,29.3381,29.3237,29.3381,49155.0
2019-06-14 14:50:00,40.87,40.87,40.83,40.84,77622.0,29.3381,29.3381,29.3093,29.3165,77622.0
2019-06-14 15:00:00,40.84,40.89,40.84,40.89,65438.0,29.3165,29.3524,29.3165,29.3524,65438.0
2019-06-14 15:10:00,40.89,40.91,40.87,40.88,62162.0,29.3524,29.3668,29.3381,29.3452,62162.0
2019-06-14 15:20:00,40.88,40.89,40.86,40.88,51187.0,29.3452,29.3524,29.3309,29.3452,51187.0
2019-06-14 15:30:00,40.88,40.88,40.85,40.86,95756.0,29.3452,29.3452,29.3237,29.3309,95756.0
2019-06-14 15:40:00,40.87,40.87,40.85,40.86,47987.0,29.3381,29.3381,29.3237,29.3309,47987.0
2019-06-14 15:50:00,40.85,40.91,40.85,40.91,326984.0,29.3237,29.3668,29.3237,29.3668,326984.0
2019-06-17 09:30:00,40.45,40.48,40.32,40.41,490840.0,29.0366,29.0581,28.9432,29.0078,490840.0
2019-06-17 09:40:00,40.41,40.54,40.39,40.53,234134.0,29.0078,29.1012,28.9935,29.094,234134.0
2019-06-17 09:50:00,40.54,40.56,40.45,40.47,193011.0,29.1012,29.1155,29.0366,29.0509,193011.0
2019-06-17 10:00:00,40.47,40.53,40.45,40.51,148748.0,29.0509,29.094,29.0366,29.0796,148748.0
2019-06-17 10:10:00,40.51,40.51,40.45,40.47,98303.0,29.0796,29.0796,29.0366,29.0509,98303.0
2019-06-17 10:20:00,40.48,40.5,40.45,40.49,78841.0,29.0581,29.0725,29.0366,29.0653,78841.0
2019-06-17 10:30:00,40.5,40.59,40.49,40.55,120407.0,29.0725,29.1371,29.0653,29.1083,120407.0
2019-06-17 10:40:00,40.54,40.6,40.54,40.57,100006.0,29.1012,29.1442,29.1012,29.1227,100006.0
2019-06-17 10:50:00,40.57,40.59,40.52,40.52,131281.0,29.1227,29.1371,29.0868,29.0868,131281.0
2019-06-17 11:00:00,40.52,40.58,40.51,40.55,130727.0,29.0868,29.1299,29.0796,29.1083,130727.0
2019-06-17 11:10:00,40.55,40.56,40.5,40.55,103280.0,29.1083,29.1155,29.0725,29.1083,103280.0
2019-06-17 11:20:00,40.55,40.57,40.49,40.49,137513.0,29.1083,29.1227,29.0653,29.0653,137513.0
2019-06-17 11:30:00,40.49,40.58,40.47,40.57,195188.0,29.0653,29.1299,29.0509,29.1227,195188.0
2019-06-17 11:40:00,40.56,40.62,40.56,40.61,80033.0,29.1155,29.1586,29.1155,29.1514,80033.0
2019-06-17 11:50:00,40.62,40.67,40.61,40.66,55869.0,29.1586,29.1945,29.1514,29.1873,55869.0
2019-06-17 12:00:00,40.66,40.68,40.62,40.64,65744.0,29.1873,29.2017,29.1586,29.1729,65744.0
2019-06-17 12:10:00,40.64,40.64,40.61,40.61,43108.0,29.1729,29.1729,29.1514,29.1514,43108.0
2019-06-17 12:20:00,40.61,40.64,40.6,40.64,45990.0,29.1514,29.1729,29.1442,29.1729,45990.0
2019-06-17 12:30:00,40.64,40.67,40.61,40.62,43505.0,29.1729,29.1945,29.1514,29.1586,43505.0
2019-06-17 12:40:00,40.62,40.64,40.61,40.63,21683.0,29.1586,29.1729,29.1514,29.1658,21683.0
2019-06-17 12:50:00,40.63,40.63,40.57,40.59,80364.0,29.1658,29.1658,29.1227,29.1371,80364.0
2019-06-17 13:00:00,40.59,40.6,40.57,40.58,35644.0,29.1371,29.1442,29.1227,29.1299,35644.0
2019-06-17 13:10:00,40.58,40.59,40.57,40.59,35947.0,29.1299,29.1371,29.1227,29.1371,35947.0
2019-06-17 13:20:00,40.58,40.58,40.54,40.55,51570.0,29.1299,29.1299,29.1012,29.1083,51570.0
2019-06-17 13:30:00,40.55,40.55,40.52,40.55,108063.0,29.1083,29.1083,29.0868,29.1083,108063.0
2019-06-17 13:40:00,40.54,40.55,40.48,40.48,76165.0,29.1012,29.1083,29.0581,29.0581,76165.0
2019-06-17 13:50:00,40.49,40.49,40.46,40.47,64235.0,29.0653,29.0653,29.0437,29.0509,64235.0
2019-06-17 14:00:00,40.47,40.53,40.46,40.51,92676.0,29.0509,29.094,29.0437,29.0796,92676.0
2019-06-17 14:10:00,40.52,40.53,40.49,40.5,54084.0,29.0868,29.094,29.0653,29.0725,54084.0
2019-06-17 14:20:00,40.5,40.51,40.47,40.47,57868.0,29.0725,29.0796,29.0509,29.0509,57868.0
2019-06-17 14:30:00,40.48,40.49,40.46,40.46,53947.0,29.0581,29.0653,29.0437,29.0437,53947.0
2019-06-17 14:40:00,40.46,40.47,40.44,40.45,70613.0,29.0437,29.0509,29.0294,29.0366,70613.0
2019-06-17 14:50:00,40.45,40.48,40.45,40.47,46400.0,29.0366,29.0581,29.0366,29.0509,46400.0
2019-06-17 15:00:00,40.47,40.51,40.45,40.51,58715.0,29.0509,29.0796,29.0366,29.0796,58715.0
2019-06-17 15:10:00,40.51,40.54,40.5,40.54,70758.0,29.0796,29.1012,29.0725,29.1012,70758.0
2019-06-17 15:20:00,40.54,40.55,40.53,40.54,82712.0,29.1012,29.1083,29.094,29.1012,82712.0
2019-06-17 15:30:00,40.53,40.54,40.51,40.54,95546.0,29.094,29.1012,29.0796,29.1012,95546.0
2019-06-17 15:40:00,40.54,40.54,40.5,40.51,201305.0,29.1012,29.1012,29.0725,29.0796,201305.0
2019-06-17 15:50:00,40.51,40.52,40.44,40.44,449282.0,29.0796,29.0868,29.0294,29.0294,449282.0
2019-06-18 09:30:00,40.93,40.99,40.87,40.98,254249.0,29.3811,29.4242,29.3381,29.417,254249.0
2019-06-18 09:40:00,40.98,41.09,40.95,41.09,183761.0,29.417,29.496,29.3955,29.496,183761.0
2019-06-18 09:50:00,41.08,41.11,41.04,41.09,171484.0,29.4888,29.5103,29.4601,29.496,171484.0
2019-06-18 10:00:00,41.09,41.14,41.04,41.05,137696.0,29.496,29.5319,29.4601,29.4673,137696.0
2019-06-18 10:10:00,41.05,41.07,41.0,41.07,72791.0,29.4673,29.4816,29.4314,29.4816,72791.0
2019-06-18 10:20:00,41.07,41.11,41.04,41.09,96471.0,29.4816,29.5103,29.4601,29.496,96471.0
2019-06-18 10:30:00,41.1,41.2,41.1,41.18,87811.0,29.5032,29.5749,29.5032,29.5606,87811.0
2019-06-18 10:40:00,41.18,41.24,41.16,41.23,65932.0,29.5606,29.6037,29.5462,29.5965,65932.0
2019-06-18 10:50:00,41.23,41.24,41.19,41.23,103459.0,29.5965,29.6037,29.5678,29.5965,103459.0
2019-06-18 11:00:00,41.23,41.28,41.21,41.26,75396.0,29.5965,29.6324,29.5821,29.618,75396.0
2019-06-18 11:10:00,41.27,41.27,41.2,41.21,75025.0,29.6252,29.6252,29.5749,29.5821,75025.0
2019-06-18 11:20:00,41.21,41.27,41.19,41.23,103044.0,29.5821,29.6252,29.5678,29.5965,103044.0
2019-06-18 11:30:00,41.23,41.23,41.1,41.1,201722.0,29.5965,29.5965,29.5032,29.5032,201722.0
2019-06-18 11:40:00,41.11,41.13,41.03,41.03,110013.0,29.5103,29.5247,29.4529,29.4529,110013.0
2019-06-18 11:50:00,41.03,41.06,41.02,41.05,51055.0,29.4529,29.4744,29.4457,29.4673,51055.0
2019-06-18 12:00:00,41.05,41.08,41.04,41.07,35798.0,29.4673,29.4888,29.4601,29.4816,35798.0
2019-06-18 12:10:00,41.07,41.08,41.02,41.05,45625.0,29.4816,29.4888,29.4457,29.4673,45625.0
2019-06-18 12:20:00,41.05,41.11,41.04,41.11,39163.0,29.4673,29.5103,29.4601,29.5103,39163.0
2019-06-18 12:30:00,41.1,41.12,41.09,41.1,43505.0,29.5032,29.5175,29.496,29.5032,43505.0
2019-06-18 12:40:00,41.09,41.12,41.08,41.09,58453.0,29.496,29.5175,29.4888,29.496,58453.0
2019-06-18 12:50:00,41.09,41.09,41.03,41.05,23576.0,29.496,29.496,29.4529,29.4673,23576.0
2019-06-18 13:00:00,41.05,41.05,40.97,41.0,65625.0,29.4673,29.4673,29.4098,29.4314,65625.0
2019-06-18 13:10:00,41.01,41.04,41.0,41.02,25641.0,29.4385,29.4601,29.4314,29.4457,25641.0
2019-06-18 13:20:00,41.02,41.03,40.96,40.98,35829.0,29.4457,29.4529,29.4027,29.417,35829.0
2019-06-18 13:30:00,40.97,41.03,40.97,41.01,45775.0,29.4098,29.4529,29.4098,29.4385,45775.0
2019-06-18 13:40:00,41.01,41.04,41.0,41.02,31588.0,29.4385,29.4601,29.4314,29.4457,31588.0
2019-06-18 13:50:00,41.01,41.06,41.0,41.05,38952.0,29.4385,29.4744,29.4314,29.4673,38952.0
2019-06-18 14:00:00,41.05,41.07,40.99,41.04,75369.0,29.4673,29.4816,29.4242,29.4601,75369.0
2019-06-18 14:10:00,41.04,41.14,41.04,41.13,51164.0,29.4601,29.5319,29.4601,29.5247,51164.0
2019-06-18 14:20:00,41.13,41.18,41.12,41.17,43263.0,29.5247,29.5606,29.5175,29.5534,43263.0
2019-06-18 14:30:00,41.17,41.19,41.16,41.17,44483.0,29.5534,29.5678,29.5462,29.5534,44483.0
2019-06-18 14:40:00,41.17,41.19,41.15,41.15,46311.0,29.5534,29.5678,29.539,29.539,46311.0
2019-06-18 14:50:00,41.16,41.17,41.14,41.16,60142.0,29.5462,29.5534,29.5319,29.5462,60142.0
2019-06-18 15:00:00,41.16,41.21,41.15,41.19,111193.0,29.5462,29.5821,29.539,29.5678,111193.0
2019-06-18 15:10:00,41.19,41.21,41.16,41.17,70192.0,29.5678,29.5821,29.5462,29.5534,70192.0
2019-06-18 15:20:00,41.18,41.18,41.15,41.17,91637.0,29.5606,29.5606,29.539,29.5534,91637.0
2019-06-18 15:30:00,41.16,41.17,41.12,41.13,85347.0,29.5462,29.5534,29.5175,29.5247,85347.0
2019-06-18 15:40:00,41.13,41.13,41.11,41.12,106766.0,29.5247,29.5247,29.5103,29.5175,106766.0
2019-06-18 15:50:00,41.12,41.13,41.05,41.08,354886.0,29.5175,29.5247,29.4673,29.4888,354886.0
2019-06-19 09:30:00,41.3,41.31,41.16,41.2,229100.0,29.6467,29.6539,29.5462,29.5749,229100.0
2019-06-19 09:40:00,41.19,41.21,41.09,41.13,244508.0,29.5678,29.5821,29.496,29.5247,244508.0
2019-06-19 09:50:00,41.13,41.23,41.12,41.21,85053.0,29.5247,29.5965,29.5175,29.5821,85053.0
2019-06-19 10:00:00,41.21,41.25,41.2,41.22,53094.0,29.5821,29.6108,29.5749,29.5893,53094.0
2019-06-19 10:10:00,41.22,41.26,41.17,41.17,137188.0,29.5893,29.618,29.5534,29.5534,137188.0
2019-06-19 10:20:00,41.18,41.18,41.12,41.16,79086.0,29.5606,29.5606,29.5175,29.5462,79086.0
2019-06-19 10:30:00,41.16,41.37,41.15,41.32,259154.0,29.5462,29.697,29.539,29.6611,259154.0
2019-06-19 10:40:00,41.33,41.34,41.27,41.27,68864.0,29.6683,29.6754,29.6252,29.6252,68864.0
2019-06-19 10:50:00,41.27,41.28,41.22,41.24,72834.0,29.6252,29.6324,29.5893,29.6037,72834.0
2019-06-19 11:00:00,41.25,41.26,41.17,41.17,84544.0,29.6108,29.618,29.5534,29.5534,84544.0
2019-06-19 11:10:00,41.17,41.21,41.15,41.16,41831.0,29.5534,29.5821,29.539,29.5462,41831.0
2019-06-19 11:20:00,41.17,41.17,41.07,41.08,143507.0,29.5534,29.5534,29.4816,29.4888,143507.0
2019-06-19 11:30:00,41.09,41.13,41.05,41.06,129284.0,29.496,29.5247,29.4673,29.4744,129284.0
2019-06-19 11:40:00,41.06,41.09,41.05,41.06,73274.0,29.4744,29.496,29.4673,29.4744,73274.0
2019-06-19 11:50:00,41.06,41.06,40.98,41.0,65996.0,29.4744,29.4744,29.417,29.4314,65996.0
2019-06-19 12:00:00,41.0,41.04,40.99,41.02,61518.0,29.4314,29.4601,29.4242,29.4457,61518.0
2019-06-19 12:10:00,41.03,41.03,41.0,41.01,35728.0,29.4529,29.4529,29.4314,29.4385,35728.0
2019-06-19 12:20:00,41.01,41.02,40.98,40.99,40265.0,29.4385,29.4457,29.417,29.4242,40265.0
2019-06-19 12:30:00,41.0,41.0,40.96,40.99,34127.0,29.4314,29.4314,29.4027,29.4242,34127.0
2019-06-19 12:40:00,40.99,40.99,40.96,40.96,24378.0,29.4242,29.4242,29.4027,29.4027,24378.0
2019-06-19 12:50:00,40.96,41.0,40.96,40.99,30600.0,29.4027,29.4314,29.4027,29.4242,30600.0
2019-06-19 13:00:00,41.0,41.05,40.99,41.02,42884.0,29.4314,29.4673,29.4242,29.4457,42884.0
2019-06-19 13:10:00,41.03,41.04,41.02,41.02,22295.0,29.4529,29.4601,29.4457,29.4457,22295.0
2019-06-19 13:20:00,41.02,41.05,41.02,41.03,26505.0,29.4457,29.4673,29.4457,29.4529,26505.0
2019-06-19 13:30:00,41.04,41.08,41.03,41.08,45406.0,29.4601,29.4888,29.4529,29.4888,45406.0
2019-06-19 13:40:00,41.07,41.07,41.03,41.06,35958.0,29.4816,29.4816,29.4529,29.4744,35958.0
2019-06-19 13:50:00,41.05,41.07,41.04,41.05,141523.0,29.4673,29.4816,29.4601,29.4673,141523.0
2019-06-19 14:00:00,41.06,41.2,41.02,41.09,113342.0,29.4744,29.5749,29.4457,29.496,113342.0
2019-06-19 14:10:00,41.09,41.16,41.09,41.1,37334.0,29.496,29.5462,29.496,29.5032,37334.0
2019-06-19 14:20:00,41.09,41.11,41.04,41.07,50806.0,29.496,29.5103,29.4601,29.4816,50806.0
2019-06-19 14:30:00,41.07,41.15,41.07,41.07,73868.0,29.4816,29.539,29.4816,29.4816,73868.0
2019-06-19 14:40:00,41.07,41.1,41.04,41.05,48040.0,29.4816,29.5032,29.4601,29.4673,48040.0
2019-06-19 14:50:00,41.05,41.15,41.05,41.14,61183.0,29.4673,29.539,29.4673,29.5319,61183.0
2019-06-19 15:00:00,41.13,41.14,41.09,41.11,50532.0,29.5247,29.5319,29.496,29.5103,50532.0
2019-06-19 15:10:00,41.11,41.12,41.09,41.11,41887.0,29.5103,29.5175,29.496,29.5103,41887.0
2019-06-19 15:20:00,41.11,41.12,41.08,41.09,55698.0,29.5103,29.5175,29.4888,29.496,55698.0
2019-06-19 15:30:00,41.09,41.09,41.05,41.05,89940.0,29.496,29.496,29.4673,29.4673,89940.0
2019-06-19 15:40:00,41.05,41.13,41.05,41.12,187384.0,29.4673,29.5247,29.4673,29.5175,187384.0
2019-06-19 15:50:00,41.12,41.14,41.08,41.09,116569.0,29.5175,29.5319,29.4888,29.496,116569.0
2019-06-20 09:30:00,41.86,42.1,41.83,41.99,672045.0,30.0487,30.221,30.0272,30.142,672045.0
2019-06-20 09:40:00,41.99,42.06,41.94,42.01,205629.0,30.142,30.1923,30.1061,30.1564,205629.0
2019-06-20 09:50:00,42.01,42.03,41.93,41.93,136225.0,30.1564,30.1707,30.099,30.099,136225.0
2019-06-20 10:00:00,41.93,42.0,41.9,41.98,153947.0,30.099,30.1492,30.0774,30.1349,153947.0
2019-06-20 10:10:00,41.98,42.02,41.9,41.91,171873.0,30.1349,30.1636,30.0774,30.0846,171873.0
2019-06-20 10:20:00,41.92,42.02,41.91,41.99,132285.0,30.0918,30.1636,30.0846,30.142,132285.0
2019-06-20 10:30:00,41.98,42.02,41.93,41.99,184010.0,30.1349,30.1636,30.099,30.142,184010.0
2019-06-20 10:40:00,42.0,42.15,41.98,42.14,495824.0,30.1492,30.2569,30.1349,30.2497,495824.0
2019-06-20 10:50:00,42.14,42.16,42.07,42.07,120076.0,30.2497,30.2641,30.1995,30.1995,120076.0
2019-06-20 11:00:00,42.06,42.14,42.06,42.09,182428.0,30.1923,30.2497,30.1923,30.2138,182428.0
2019-06-20 11:10:00,42.09,42.11,42.01,42.02,121718.0,30.2138,30.2282,30.1564,30.1636,121718.0
2019-06-20 11:20:00,42.02,42.03,41.98,42.0,407576.0,30.1636,30.1707,30.1349,30.1492,407576.0
2019-06-20 11:30:00,42.0,42.01,41.85,41.86,170142.0,30.1492,30.1564,30.0415,30.0487,170142.0
2019-06-20 11:40:00,41.87,41.93,41.83,41.91,50217.0,30.0559,30.099,30.0272,30.0846,50217.0
2019-06-20 11:50:00,41.92,41.94,41.82,41.83,74347.0,30.0918,30.1061,30.02,30.0272,74347.0
2019-06-20 12:00:00,41.83,41.83,41.79,41.81,47002.0,30.0272,30.0272,29.9985,30.0128,47002.0
2019-06-20 12:10:00,41.8,41.81,41.72,41.77,92058.0,30.0056,30.0128,29.9482,29.9841,92058.0
2019-06-20 12:20:00,41.77,41.81,41.7,41.75,103743.0,29.9841,30.0128,29.9339,29.9697,103743.0
2019-06-20 12:30:00,41.74,41.78,41.73,41.77,88327.0,29.9626,29.9913,29.9554,29.9841,88327.0
2019-06-20 12:40:00,41.77,41.81,41.76,41.8,53947.0,29.9841,30.0128,29.9769,30.0056,53947.0
2019-06-20 12:50:00,41.79,41.86,41.78,41.85,62896.0,29.9985,30.0487,29.9913,30.0415,62896.0
2019-06-20 13:00:00,41.85,41.89,41.84,41.88,31448.0,30.0415,30.0702,30.0344,30.0631,31448.0
2019-06-20 13:10:00,41.88,41.88,41.85,41.87,38117.0,30.0631,30.0631,30.0415,30.0559,38117.0
2019-06-20 13:20:00,41.87,41.89,41.86,41.88,49635.0,30.0559,30.0702,30.0487,30.0631,49635.0
2019-06-20 13:30:00,41.87,41.89,41.83,41.85,32427.0,30.0559,30.0702,30.0272,30.0415,32427.0
2019-06-20 13:40:00,41.84,41.86,41.81,41.81,22620.0,30.0344,30.0487,30.0128,30.0128,22620.0
2019-06-20 13:50:00,41.81,41.86,41.8,41.86,52439.0,30.0128,30.0487,30.0056,30.0487,52439.0
2019-06-20 14:00:00,41.87,41.91,41.86,41.89,44728.0,30.0559,30.0846,30.0487,30.0702,44728.0
2019-06-20 14:10:00,41.89,41.89,41.85,41.86,57738.0,30.0702,30.0702,30.0415,30.0487,57738.0
2019-06-20 14:20:00,41.86,41.93,41.84,41.91,48258.0,30.0487,30.099,30.0344,30.0846,48258.0
2019-06-20 14:30:00,41.91,41.93,41.89,41.91,27887.0,30.0846,30.099,30.0702,30.0846,27887.0
2019-06-20 14:40:00,41.92,41.93,41.9,41.91,45362.0,30.0918,30.099,30.0774,30.0846,45362.0
2019-06-20 14:50:00,41.91,41.93,41.9,41.93,34781.0,30.0846,30.099,30.0774,30.099,34781.0
2019-06-20 15:00:00,41.92,41.95,41.89,41.9,95203.0,30.0918,30.1133,30.0702,30.0774,95203.0
2019-06-20 15:10:00,41.9,41.92,41.89,41.91,78671.0,30.0774,30.0918,30.0702,30.0846,78671.0
2019-06-20 15:20:00,41.91,41.92,41.88,41.9,84384.0,30.0846,30.0918,30.0631,30.0774,84384.0
2019-06-20 15:30:00,41.9,41.92,41.85,41.85,88573.0,30.0774,30.0918,30.0415,30.0415,88573.0
2019-06-20 15:40:00,41.86,41.87,41.81,41.82,292798.0,30.0487,30.0559,30.0128,30.02,292798.0
2019-06-20 15:50:00,41.82,41.88,41.79,41.82,483572.0,30.02,30.0631,29.9985,30.02,483572.0
2019-06-21 09:30:00,42.23,42.49,42.21,42.47,566681.0,30.3143,30.5009,30.3,30.4866,566681.0
2019-06-21 09:40:00,42.48,42.53,42.46,42.52,292297.0,30.4938,30.5297,30.4794,30.5225,292297.0
2019-06-21 09:50:00,42.52,42.58,42.49,42.53,236938.0,30.5225,30.5656,30.5009,30.5297,236938.0
2019-06-21 10:00:00,42.54,42.68,42.52,42.67,192874.0,30.5368,30.6373,30.5225,30.6302,192874.0
2019-06-21 10:10:00,42.66,42.69,42.62,42.64,266897.0,30.623,30.6445,30.5943,30.6086,266897.0
2019-06-21 10:20:00,42.64,42.7,42.64,42.66,204804.0,30.6086,30.6517,30.6086,30.623,204804.0
2019-06-21 10:30:00,42.67,42.7,42.65,42.69,102261.0,30.6302,30.6517,30.6158,30.6445,102261.0
2019-06-21 10:40:00,42.68,42.69,42.61,42.62,192015.0,30.6373,30.6445,30.5871,30.5943,192015.0
2019-06-21 10:50:00,42.61,42.62,42.54,42.57,95368.0,30.5871,30.5943,30.5368,30.5584,95368.0
2019-06-21 11:00:00,42.57,42.62,42.56,42.61,162713.0,30.5584,30.5943,30.5512,30.5871,162713.0
2019-06-21 11:10:00,42.6,42.6,42.5,42.53,182641.0,30.5799,30.5799,30.5081,30.5297,182641.0
2019-06-21 11:20:00,42.53,42.56,42.46,42.47,173695.0,30.5297,30.5512,30.4794,30.4866,173695.0
2019-06-21 11:30:00,42.47,42.51,42.41,42.5,308320.0,30.4866,30.5153,30.4435,30.5081,308320.0
2019-06-21 11:40:00,42.51,42.55,42.5,42.51,161803.0,30.5153,30.544,30.5081,30.5153,161803.0
2019-06-21 11:50:00,42.52,42.58,42.52,42.58,106071.0,30.5225,30.5656,30.5225,30.5656,106071.0
2019-06-21 12:00:00,42.58,42.61,42.56,42.58,86743.0,30.5656,30.5871,30.5512,30.5656,86743.0
2019-06-21 12:10:00,42.58,42.59,42.55,42.55,79714.0,30.5656,30.5727,30.544,30.544,79714.0
2019-06-21 12:20:00,42.55,42.57,42.55,42.57,117414.0,30.544,30.5584,30.544,30.5584,117414.0
2019-06-21 12:30:00,42.57,42.57,42.51,42.54,61053.0,30.5584,30.5584,30.5153,30.5368,61053.0
2019-06-21 12:40:00,42.54,42.55,42.49,42.5,40213.0,30.5368,30.544,30.5009,30.5081,40213.0
2019-06-21 12:50:00,42.5,42.52,42.49,42.51,47022.0,30.5081,30.5225,30.5009,30.5153,47022.0
2019-06-21 13:00:00,42.51,42.53,42.49,42.5,65858.0,30.5153,30.5297,30.5009,30.5081,65858.0
2019-06-21 13:10:00,42.51,42.53,42.5,42.52,43462.0,30.5153,30.5297,30.5081,30.5225,43462.0
2019-06-21 13:20:00,42.52,42.57,42.52,42.57,26342.0,30.5225,30.5584,30.5225,30.5584,26342.0
2019-06-21 13:30:00,42.57,42.57,42.54,42.56,49548.0,30.5584,30.5584,30.5368,30.5512,49548.0
2019-06-21 13:40:00,42.55,42.56,42.53,42.55,46889.0,30.544,30.5512,30.5297,30.544,46889.0
2019-06-21 13:50:00,42.56,42.57,42.54,42.55,48949.0,30.5512,30.5584,30.5368,30.544,48949.0
2019-06-21 14:00:00,42.55,42.57,42.53,42.53,59763.0,30.544,30.5584,30.5297,30.5297,59763.0
2019-06-21 14:10:00,42.53,42.55,42.51,42.53,48571.0,30.5297,30.544,30.5153,30.5297,48571.0
2019-06-21 14:20:00,42.54,42.55,42.5,42.52,116112.0,30.5368,30.544,30.5081,30.5225,116112.0
2019-06-21 14:30:00,42.52,42.55,42.51,42.54,79847.0,30.5225,30.544,30.5153,30.5368,79847.0
2019-06-21 14:40:00,42.54,42.55,42.53,42.53,48022.0,30.5368,30.544,30.5297,30.5297,48022.0
2019-06-21 14:50:00,42.53,42.56,42.53,42.55,86032.0,30.5297,30.5512,30.5297,30.544,86032.0
2019-06-21 15:00:00,42.55,42.56,42.51,42.53,59828.0,30.544,30.5512,30.5153,30.5297,59828.0
2019-06-21 15:10:00,42.52,42.55,42.52,42.55,72429.0,30.5225,30.544,30.5225,30.544,72429.0
2019-06-21 15:20:00,42.55,42.55,42.53,42.54,57990.0,30.544,30.544,30.5297,30.5368,57990.0
2019-06-21 15:30:00,42.54,42.54,42.5,42.5,103443.0,30.5368,30.5368,30.5081,30.5081,103443.0
2019-06-21 15:40:00,42.51,42.54,42.5,42.54,132579.0,30.5153,30.5368,30.5081,30.5368,132579.0
2019-06-21 15:50:00,42.53,42.54,42.45,42.45,506769.0,30.5297,30.5368,30.4722,30.4722,506769.0
2019-06-24 09:30:00,42.17,42.33,42.17,42.25,245588.0,30.2712,30.3861,30.2712,30.3287,245588.0
2019-06-24 09:40:00,42.26,42.27,42.14,42.16,143610.0,30.3358,30.343,30.2497,30.2641,143610.0
2019-06-24 09:50:00,42.16,42.2,42.15,42.16,60505.0,30.2641,30.2928,30.2569,30.2641,60505.0
2019-06-24 10:00:00,42.16,42.22,42.14,42.21,103721.0,30.2641,30.3071,30.2497,30.3,103721.0
2019-06-24 10:10:00,42.21,42.3,42.2,42.29,68578.0,30.3,30.3646,30.2928,30.3574,68578.0
2019-06-24 10:20:00,42.3,42.31,42.23,42.26,57587.0,30.3646,30.3717,30.3143,30.3358,57587.0
2019-06-24 10:30:00,42.26,42.26,42.2,42.21,84915.0,30.3358,30.3358,30.2928,30.3,84915.0
2019-06-24 10:40:00,42.21,42.22,42.17,42.19,57079.0,30.3,30.3071,30.2712,30.2856,57079.0
2019-06-24 10:50:00,42.18,42.2,42.13,42.15,52370.0,30.2784,30.2928,30.2425,30.2569,52370.0
2019-06-24 11:00:00,42.15,42.19,42.12,42.15,128684.0,30.2569,30.2856,30.2353,30.2569,128684.0
2019-06-24 11:10:00,42.15,42.17,42.08,42.09,133049.0,30.2569,30.2712,30.2066,30.2138,133049.0
2019-06-24 11:20:00,42.08,42.11,42.03,42.03,132879.0,30.2066,30.2282,30.1707,30.1707,132879.0
2019-06-24 11:30:00,42.04,42.07,42.0,42.04,124657.0,30.1779,30.1995,30.1492,30.1779,124657.0
2019-06-24 11:40:00,42.03,42.07,42.01,42.06,26546.0,30.1707,30.1995,30.1564,30.1923,26546.0
2019-06-24 11:50:00,42.07,42.08,42.0,42.04,36862.0,30.1995,30.2066,30.1492,30.1779,36862.0
2019-06-24 12:00:00,42.04,42.08,42.02,42.08,48180.0,30.1779,30.2066,30.1636,30.2066,48180.0
2019-06-24 12:10:00,42.07,42.13,42.07,42.11,47926.0,30.1995,30.2425,30.1995,30.2282,47926.0
2019-06-24 12:20:00,42.11,42.13,42.09,42.11,26035.0,30.2282,30.2425,30.2138,30.2282,26035.0
2019-06-24 12:30:00,42.11,42.18,42.09,42.18,48180.0,30.2282,30.2784,30.2138,30.2784,48180.0
2019-06-24 12:40:00,42.17,42.2,42.16,42.2,42661.0,30.2712,30.2928,30.2641,30.2928,42661.0
2019-06-24 12:50:00,42.2,42.21,42.18,42.19,43998.0,30.2928,30.3,30.2784,30.2856,43998.0
2019-06-24 13:00:00,42.19,42.2,42.16,42.16,34159.0,30.2856,30.2928,30.2641,30.2641,34159.0
2019-06-24 13:10:00,42.16,42.19,42.16,42.18,35834.0,30.2641,30.2856,30.2641,30.2784,35834.0
2019-06-24 13:20:00,42.18,42.19,42.16,42.16,32147.0,30.2784,30.2856,30.2641,30.2641,32147.0
2019-06-24 13:30:00,42.16,42.18,42.14,42.14,43982.0,30.2641,30.2784,30.2497,30.2497,43982.0
2019-06-24 13:40:00,42.14,42.14,42.08,42.13,41431.0,30.2497,30.2497,30.2066,30.2425,41431.0
2019-06-24 13:50:00,42.13,42.13,42.09,42.12,38589.0,30.2425,30.2425,30.2138,30.2353,38589.0
2019-06-24 14:00:00,42.12,42.15,42.1,42.14,34090.0,30.2353,30.2569,30.221,30.2497,34090.0
2019-06-24 14:10:00,42.13,42.17,42.13,42.16,30274.0,30.2425,30.2712,30.2425,30.2641,30274.0
2019-06-24 14:20:00,42.16,42.19,42.15,42.18,25154.0,30.2641,30.2856,30.2569,30.2784,25154.0
2019-06-24 14:30:00,42.17,42.21,42.16,42.21,25234.0,30.2712,30.3,30.2641,30.3,25234.0
2019-06-24 14:40:00,42.21,42.21,42.17,42.19,60987.0,30.3,30.3,30.2712,30.2856,60987.0
2019-06-24 14:50:00,42.19,42.22,42.19,42.21,24073.0,30.2856,30.3071,30.2856,30.3,24073.0
2019-06-24 15:00:00,42.22,42.23,42.2,42.21,55569.0,30.3071,30.3143,30.2928,30.3,55569.0
2019-06-24 15:10:00,42.21,42.21,42.14,42.15,75875.0,30.3,30.3,30.2497,30.2569,75875.0
2019-06-24 15:20:00,42.15,42.17,42.14,42.14,54234.0,30.2569,30.2712,30.2497,30.2497,54234.0
2019-06-24 15:30:00,42.14,42.15,42.12,42.14,81015.0,30.2497,30.2569,30.2353,30.2497,81015.0
2019-06-24 15:40:00,42.14,42.18,42.14,42.16,81106.0,30.2497,30.2784,30.2497,30.2641,81106.0
2019-06-24 15:50:00,42.16,42.18,42.12,42.18,203496.0,30.2641,30.2784,30.2353,30.2784,203496.0
2019-06-25 09:30:00,42.25,42.25,42.13,42.13,179546.0,30.3287,30.3287,30.2425,30.2425,179546.0
2019-06-25 09:40:00,42.13,42.2,42.11,42.13,81625.0,30.2425,30.2928,30.2282,30.2425,81625.0
2019-06-25 09:50:00,42.14,42.2,42.12,42.15,75541.0,30.2497,30.2928,30.2353,30.2569,75541.0
2019-06-25 10:00:00,42.14,42.18,42.13,42.18,72109.0,30.2497,30.2784,30.2425,30.2784,72109.0
2019-06-25 10:10:00,42.17,42.18,42.1,42.11,64356.0,30.2712,30.2784,30.221,30.2282,64356.0
2019-06-25 10:20:00,42.11,42.13,42.04,42.13,98968.0,30.2282,30.2425,30.1779,30.2425,98968.0
2019-06-25 10:30:00,42.12,42.13,42.03,42.04,73299.0,30.2353,30.2425,30.1707,30.1779,73299.0
2019-06-25 10:40:00,42.04,42.07,42.03,42.03,34494.0,30.1779,30.1995,30.1707,30.1707,34494.0
2019-06-25 10:50:00,42.04,42.07,42.01,42.04,63488.0,30.1779,30.1995,30.1564,30.1779,63488.0
2019-06-25 11:00:00,42.04,42.05,42.01,42.02,57593.0,30.1779,30.1851,30.1564,30.1636,57593.0
2019-06-25 11:10:00,42.02,42.07,42.0,42.06,50555.0,30.1636,30.1995,30.1492,30.1923,50555.0
2019-06-25 11:20:00,42.06,42.08,42.05,42.06,48433.0,30.1923,30.2066,30.1851,30.1923,48433.0
2019-06-25 11:30:00,42.06,42.06,42.01,42.05,82245.0,30.1923,30.1923,30.1564,30.1851,82245.0
2019-06-25 11:40:00,42.05,42.06,42.01,42.04,38496.0,30.1851,30.1923,30.1564,30.1779,38496.0
2019-06-25 11:50:00,42.04,42.04,42.02,42.04,20680.0,30.1779,30.1779,30.1636,30.1779,20680.0
2019-06-25 12:00:00,42.04,42.04,42.0,42.01,47002.0,30.1779,30.1779,30.1492,30.1564,47002.0
2019-06-25 12:10:00,42.02,42.03,42.0,42.01,21663.0,30.1636,30.1707,30.1492,30.1564,21663.0
2019-06-25 12:20:00,42.01,42.02,42.0,42.01,27905.0,30.1564,30.1636,30.1492,30.1564,27905.0
2019-06-25 12:30:00,42.02,42.02,41.94,41.95,85968.0,30.1636,30.1636,30.1061,30.1133,85968.0
2019-06-25 12:40:00,41.94,41.96,41.9,41.93,48484.0,30.1061,30.1205,30.0774,30.099,48484.0
2019-06-25 12:50:00,41.93,41.96,41.92,41.95,22102.0,30.099,30.1205,30.0918,30.1133,22102.0
2019-06-25 13:00:00,41.95,41.95,41.89,41.93,52423.0,30.1133,30.1133,30.0702,30.099,52423.0
2019-06-25 13:10:00,41.94,41.95,41.91,41.93,24432.0,30.1061,30.1133,30.0846,30.099,24432.0
2019-06-25 13:20:00,41.93,41.95,41.92,41.94,23483.0,30.099,30.1133,30.0918,30.1061,23483.0
2019-06-25 13:30:00,41.94,41.98,41.93,41.94,41808.0,30.1061,30.1349,30.099,30.1061,41808.0
2019-06-25 13:40:00,41.94,41.95,41.92,41.94,27524.0,30.1061,30.1133,30.0918,30.1061,27524.0
2019-06-25 13:50:00,41.93,41.95,41.92,41.92,49350.0,30.099,30.1133,30.0918,30.0918,49350.0
2019-06-25 14:00:00,41.92,41.94,41.91,41.92,54050.0,30.0918,30.1061,30.0846,30.0918,54050.0
2019-06-25 14:10:00,41.91,41.93,41.91,41.91,28186.0,30.0846,30.099,30.0846,30.0846,28186.0
2019-06-25 14:20:00,41.91,41.92,41.87,41.88,31976.0,30.0846,30.0918,30.0559,30.0631,31976.0
2019-06-25 14:30:00,41.88,41.88,41.85,41.86,43396.0,30.0631,30.0631,30.0415,30.0487,43396.0
2019-06-25 14:40:00,41.85,41.89,41.84,41.89,45788.0,30.0415,30.0702,30.0344,30.0702,45788.0
2019-06-25 14:50:00,41.89,41.91,41.88,41.9,33977.0,30.0702,30.0846,30.0631,30.0774,33977.0
2019-06-25 15:00:00,41.91,41.91,41.88,41.89,38228.0,30.0846,30.0846,30.0631,30.0702,38228.0
2019-06-25 15:10:00,41.89,41.89,41.84,41.85,54104.0,30.0702,30.0702,30.0344,30.0415,54104.0
2019-06-25 15:20:00,41.85,41.88,41.85,41.86,109912.0,30.0415,30.0631,30.0415,30.0487,109912.0
2019-06-25 15:30:00,41.85,41.87,41.83,41.86,154241.0,30.0415,30.0559,30.0272,30.0487,154241.0
2019-06-25 15:40:00,41.86,41.91,41.86,41.88,181197.0,30.0487,30.0846,30.0487,30.0631,181197.0
2019-06-25 15:50:00,41.88,41.9,41.84,41.86,202927.0,30.0631,30.0774,30.0344,30.0487,202927.0
2019-06-26 09:30:00,42.19,42.21,42.13,42.17,190548.0,30.2856,30.3,30.2425,30.2712,190548.0
2019-06-26 09:40:00,42.17,42.18,42.1,42.14,65093.0,30.2712,30.2784,30.221,30.2497,65093.0
2019-06-26 09:50:00,42.15,42.19,42.13,42.13,41223.0,30.2569,30.2856,30.2425,30.2425,41223.0
2019-06-26 10:00:00,42.14,42.19,42.13,42.15,50564.0,30.2497,30.2856,30.2425,30.2569,50564.0
2019-06-26 10:10:00,42.15,42.15,42.09,42.15,45633.0,30.2569,30.2569,30.2138,30.2569,45633.0
2019-06-26 10:20:00,42.14,42.18,42.14,42.16,69372.0,30.2497,30.2784,30.2497,30.2641,69372.0
2019-06-26 10:30:00,42.16,42.39,42.16,42.31,363707.0,30.2641,30.4292,30.2641,30.3717,363707.0
2019-06-26 10:40:00,42.3,42.33,42.25,42.33,149918.0,30.3646,30.3861,30.3287,30.3861,149918.0
2019-06-26 10:50:00,42.32,42.38,42.31,42.37,98636.0,30.3789,30.422,30.3717,30.4148,98636.0
2019-06-26 11:00:00,42.37,42.38,42.33,42.37,97429.0,30.4148,30.422,30.3861,30.4148,97429.0
2019-06-26 11:10:00,42.36,42.4,42.32,42.37,209704.0,30.4076,30.4363,30.3789,30.4148,209704.0
2019-06-26 11:20:00,42.37,42.39,42.31,42.35,230513.0,30.4148,30.4292,30.3717,30.4005,230513.0
2019-06-26 11:30:00,42.35,42.36,42.23,42.3,138764.0,30.4005,30.4076,30.3143,30.3646,138764.0
2019-06-26 11:40:00,42.3,42.33,42.27,42.32,77520.0,30.3646,30.3861,30.343,30.3789,77520.0
2019-06-26 11:50:00,42.33,42.33,42.27,42.31,44962.0,30.3861,30.3861,30.343,30.3717,44962.0
2019-06-26 12:00:00,42.31,42.32,42.24,42.25,54656.0,30.3717,30.3789,30.3215,30.3287,54656.0
2019-06-26 12:10:00,42.26,42.31,42.25,42.29,37476.0,30.3358,30.3717,30.3287,30.3574,37476.0
2019-06-26 12:20:00,42.29,42.32,42.27,42.32,87123.0,30.3574,30.3789,30.343,30.3789,87123.0
2019-06-26 12:30:00,42.32,42.38,42.3,42.37,80651.0,30.3789,30.422,30.3646,30.4148,80651.0
2019-06-26 12:40:00,42.38,42.38,42.34,42.36,61585.0,30.422,30.422,30.3933,30.4076,61585.0
2019-06-26 12:50:00,42.37,42.4,42.36,42.4,48474.0,30.4148,30.4363,30.4076,30.4363,48474.0
2019-06-26 13:00:00,42.4,42.4,42.33,42.35,44310.0,30.4363,30.4363,30.3861,30.4005,44310.0
2019-06-26 13:10:00,42.35,42.36,42.31,42.33,39761.0,30.4005,30.4076,30.3717,30.3861,39761.0
2019-06-26 13:20:00,42.33,42.34,42.31,42.32,32149.0,30.3861,30.3933,30.3717,30.3789,32149.0
2019-06-26 13:30:00,42.31,42.31,42.25,42.25,72570.0,30.3717,30.3717,30.3287,30.3287,72570.0
2019-06-26 13:40:00,42.25,42.26,42.21,42.23,35032.0,30.3287,30.3358,30.3,30.3143,35032.0
2019-06-26 13:50:00,42.24,42.25,42.17,42.19,36596.0,30.3215,30.3287,30.2712,30.2856,36596.0
2019-06-26 14:00:00,42.19,42.23,42.18,42.22,36709.0,30.2856,30.3143,30.2784,30.3071,36709.0
2019-06-26 14:10:00,42.23,42.27,42.22,42.25,58795.0,30.3143,30.343,30.3071,30.3287,58795.0
2019-06-26 14:20:00,42.25,42.27,42.23,42.27,33140.0,30.3287,30.343,30.3143,30.343,33140.0
2019-06-26 14:30:00,42.27,42.27,42.21,42.25,51502.0,30.343,30.343,30.3,30.3287,51502.0
2019-06-26 14:40:00,42.25,42.26,42.2,42.23,82945.0,30.3287,30.3358,30.2928,30.3143,82945.0
2019-06-26 14:50:00,42.23,42.23,42.21,42.21,39094.0,30.3143,30.3143,30.3,30.3,39094.0
2019-06-26 15:00:00,42.22,42.22,42.16,42.19,58848.0,30.3071,30.3071,30.2641,30.2856,58848.0
2019-06-26 15:10:00,42.19,42.21,42.18,42.2,48896.0,30.2856,30.3,30.2784,30.2928,48896.0
2019-06-26 15:20:00,42.2,42.22,42.17,42.18,90991.0,30.2928,30.3071,30.2712,30.2784,90991.0
2019-06-26 15:30:00,42.19,42.19,42.15,42.16,103199.0,30.2856,30.2856,30.2569,30.2641,103199.0
2019-06-26 15:40:00,42.17,42.17,42.11,42.12,194691.0,30.2712,30.2712,30.2282,30.2353,194691.0
2019-06-26 15:50:00,42.12,42.13,42.08,42.09,347042.0,30.2353,30.2425,30.2066,30.2138,347042.0
2019-06-27 09:30:00,42.08,42.14,41.92,41.93,240604.0,30.2066,30.2497,30.0918,30.099,240604.0
2019-06-27 09:40:00,41.93,41.97,41.91,41.97,98030.0,30.099,30.1277,30.0846,30.1277,98030.0
2019-06-27 09:50:00,41.98,42.03,41.95,41.96,104930.0,30.1349,30.1707,30.1133,30.1205,104930.0
2019-06-27 10:00:00,41.96,42.05,41.94,42.02,78296.0,30.1205,30.1851,30.1061,30.1636,78296.0
2019-06-27 10:10:00,42.02,42.03,41.97,41.99,75914.0,30.1636,30.1707,30.1277,30.142,75914.0
2019-06-27 10:20:00,42.0,42.04,41.98,42.03,45790.0,30.1492,30.1779,30.1349,30.1707,45790.0
2019-06-27 10:30:00,42.04,42.09,42.02,42.08,139892.0,30.1779,30.2138,30.1636,30.2066,139892.0
2019-06-27 10:40:00,42.08,42.09,42.04,42.07,104850.0,30.2066,30.2138,30.1779,30.1995,104850.0
2019-06-27 10:50:00,42.07,42.09,42.04,42.08,65114.0,30.1995,30.2138,30.1779,30.2066,65114.0
2019-06-27 11:00:00,42.08,42.11,42.06,42.07,75532.0,30.2066,30.2282,30.1923,30.1995,75532.0
2019-06-27 11:10:00,42.07,42.09,42.04,42.05,89360.0,30.1995,30.2138,30.1779,30.1851,89360.0
2019-06-27 11:20:00,42.05,42.05,41.92,41.93,72571.0,30.1851,30.1851,30.0918,30.099,72571.0
2019-06-27 11:30:00,41.93,41.93,41.87,41.89,122576.0,30.099,30.099,30.0559,30.0702,122576.0
2019-06-27 11:40:00,41.89,41.89,41.84,41.86,32767.0,30.0702,30.0702,30.0344,30.0487,32767.0
2019-06-27 11:50:00,41.85,41.85,41.81,41.82,42235.0,30.0415,30.0415,30.0128,30.02,42235.0
2019-06-27 12:00:00,41.82,41.83,41.8,41.82,42461.0,30.02,30.0272,30.0056,30.02,42461.0
2019-06-27 12:10:00,41.83,41.87,41.81,41.84,53023.0,30.0272,30.0559,30.0128,30.0344,53023.0
2019-06-27 12:20:00,41.84,41.85,41.83,41.84,27342.0,30.0344,30.0415,30.0272,30.0344,27342.0
2019-06-27 12:30:00,41.84,41.84,41.81,41.83,40282.0,30.0344,30.0344,30.0128,30.0272,40282.0
2019-06-27 12:40:00,41.83,41.85,41.81,41.84,31539.0,30.0272,30.0415,30.0128,30.0344,31539.0
2019-06-27 12:50:00,41.84,41.86,41.83,41.86,23128.0,30.0344,30.0487,30.0272,30.0487,23128.0
2019-06-27 13:00:00,41.86,41.86,41.84,41.86,33981.0,30.0487,30.0487,30.0344,30.0487,33981.0
2019-06-27 13:10:00,41.85,41.89,41.84,41.88,25876.0,30.0415,30.0702,30.0344,30.0631,25876.0
2019-06-27 13:20:00,41.88,41.89,41.85,41.86,58266.0,30.0631,30.0702,30.0415,30.0487,58266.0
2019-06-27 13:30:00,41.86,41.86,41.82,41.83,38170.0,30.0487,30.0487,30.02,30.0272,38170.0
2019-06-27 13:40:00,41.83,41.85,41.82,41.83,47592.0,30.0272,30.0415,30.02,30.0272,47592.0
2019-06-27 13:50:00,41.83,41.84,41.8,41.8,149057.0,30.0272,30.0344,30.0056,30.0056,149057.0
2019-06-27 14:00:00,41.81,41.82,41.8,41.81,71048.0,30.0128,30.02,30.0056,30.0128,71048.0
2019-06-27 14:10:00,41.82,41.82,41.78,41.79,92834.0,30.02,30.02,29.9913,29.9985,92834.0
2019-06-27 14:20:00,41.8,41.82,41.78,41.8,98342.0,30.0056,30.02,29.9913,30.0056,98342.0
2019-06-27 14:30:00,41.8,41.82,41.78,41.8,131963.0,30.0056,30.02,29.9913,30.0056,131963.0
2019-06-27 14:40:00,41.8,41.81,41.73,41.73,52453.0,30.0056,30.0128,29.9554,29.9554,52453.0
2019-06-27 14:50:00,41.73,41.73,41.7,41.71,41593.0,29.9554,29.9554,29.9339,29.941,41593.0
2019-06-27 15:00:00,41.71,41.76,41.71,41.73,170900.0,29.941,29.9769,29.941,29.9554,170900.0
2019-06-27 15:10:00,41.74,41.76,41.7,41.71,63929.0,29.9626,29.9769,29.9339,29.941,63929.0
2019-06-27 15:20:00,41.71,41.72,41.67,41.68,84219.0,29.941,29.9482,29.9123,29.9195,84219.0
2019-06-27 15:30:00,41.68,41.69,41.65,41.68,109338.0,29.9195,29.9267,29.898,29.9195,109338.0
2019-06-27 15:40:00,41.69,41.71,41.68,41.68,278253.0,29.9267,29.941,29.9195,29.9195,278253.0
2019-06-27 15:50:00,41.69,41.7,41.6,41.62,474883.0,29.9267,29.9339,29.8621,29.8764,474883.0
2019-06-28 09:30:00,41.89,41.89,41.8,41.83,235501.0,30.0702,30.0702,30.0056,30.0272,235501.0
2019-06-28 09:40:00,41.84,41.87,41.78,41.82,97615.0,30.0344,30.0559,29.9913,30.02,97615.0
2019-06-28 09:50:00,41.82,41.86,41.77,41.84,73748.0,30.02,30.0487,29.9841,30.0344,73748.0
2019-06-28 10:00:00,41.85,41.88,41.82,41.84,124608.0,30.0415,30.0631,30.02,30.0344,124608.0
2019-06-28 10:10:00,41.84,41.87,41.82,41.87,89438.0,30.0344,30.0559,30.02,30.0559,89438.0
2019-06-28 10:20:00,41.87,41.87,41.78,41.79,39768.0,30.0559,30.0559,29.9913,29.9985,39768.0
2019-06-28 10:30:00,41.78,41.84,41.77,41.82,52965.0,29.9913,30.0344,29.9841,30.02,52965.0
2019-06-28 10:40:00,41.81,41.89,41.78,41.87,106873.0,30.0128,30.0702,29.9913,30.0559,106873.0
2019-06-28 10:50:00,41.87,41.91,41.85,41.88,96864.0,30.0559,30.0846,30.0415,30.0631,96864.0
2019-06-28 11:00:00,41.87,41.88,41.83,41.86,45960.0,30.0559,30.0631,30.0272,30.0487,45960.0
2019-06-28 11:10:00,41.87,41.88,41.79,41.83,46393.0,30.0559,30.0631,29.9985,30.0272,46393.0
2019-06-28 11:20:00,41.82,41.92,41.81,41.9,89365.0,30.02,30.0918,30.0128,30.0774,89365.0
2019-06-28 11:30:00,41.9,41.9,41.84,41.86,68265.0,30.0774,30.0774,30.0344,30.0487,68265.0
2019-06-28 11:40:00,41.86,41.88,41.85,41.87,49642.0,30.0487,30.0631,30.0415,30.0559,49642.0
2019-06-28 11:50:00,41.86,41.88,41.85,41.87,36438.0,30.0487,30.0631,30.0415,30.0559,36438.0
2019-06-28 12:00:00,41.88,41.91,41.85,41.86,34766.0,30.0631,30.0846,30.0415,30.0487,34766.0
2019-06-28 12:10:00,41.86,41.88,41.85,41.86,20981.0,30.0487,30.0631,30.0415,30.0487,20981.0
2019-06-28 12:20:00,41.86,41.91,41.86,41.9,38882.0,30.0487,30.0846,30.0487,30.0774,38882.0
2019-06-28 12:30:00,41.9,41.91,41.89,41.9,22489.0,30.0774,30.0846,30.0702,30.0774,22489.0
2019-06-28 12:40:00,41.9,41.91,41.86,41.88,33704.0,30.0774,30.0846,30.0487,30.0631,33704.0
2019-06-28 12:50:00,41.88,41.89,41.86,41.89,65094.0,30.0631,30.0702,30.0487,30.0702,65094.0
2019-06-28 13:00:00,41.89,41.89,41.85,41.86,44303.0,30.0702,30.0702,30.0415,30.0487,44303.0
2019-06-28 13:10:00,41.85,41.87,41.85,41.86,44070.0,30.0415,30.0559,30.0415,30.0487,44070.0
2019-06-28 13:20:00,41.86,41.86,41.84,41.84,25643.0,30.0487,30.0487,30.0344,30.0344,25643.0
2019-06-28 13:30:00,41.84,41.88,41.84,41.88,56526.0,30.0344,30.0631,30.0344,30.0631,56526.0
2019-06-28 13:40:00,41.88,41.88,41.86,41.87,38019.0,30.0631,30.0631,30.0487,30.0559,38019.0
2019-06-28 13:50:00,41.87,41.87,41.84,41.86,54462.0,30.0559,30.0559,30.0344,30.0487,54462.0
2019-06-28 14:00:00,41.86,41.86,41.77,41.78,117309.0,30.0487,30.0487,29.9841,29.9913,117309.0
2019-06-28 14:10:00,41.77,41.81,41.77,41.8,90550.0,29.9841,30.0128,29.9841,30.0056,90550.0
2019-06-28 14:20:00,41.8,41.8,41.71,41.72,80957.0,30.0056,30.0056,29.941,29.9482,80957.0
2019-06-28 14:30:00,41.72,41.73,41.67,41.71,87080.0,29.9482,29.9554,29.9123,29.941,87080.0
2019-06-28 14:40:00,41.7,41.71,41.66,41.66,66459.0,29.9339,29.941,29.9051,29.9051,66459.0
2019-06-28 14:50:00,41.67,41.68,41.64,41.67,61850.0,29.9123,29.9195,29.8908,29.9123,61850.0
2019-06-28 15:00:00,41.66,41.67,41.61,41.62,37514.0,29.9051,29.9123,29.8693,29.8764,37514.0
2019-06-28 15:10:00,41.62,41.67,41.61,41.66,67829.0,29.8764,29.9123,29.8693,29.9051,67829.0
2019-06-28 15:20:00,41.66,41.7,41.66,41.68,57638.0,29.9051,29.9339,29.9051,29.9195,57638.0
2019-06-28 15:30:00,41.68,41.74,41.68,41.7,91093.0,29.9195,29.9626,29.9195,29.9339,91093.0
2019-06-28 15:40:00,41.7,41.7,41.63,41.68,227181.0,29.9339,29.9339,29.8836,29.9195,227181.0
2019-06-28 15:50:00,41.68,41.76,41.64,41.71,590731.0,29.9195,29.9769,29.8908,29.941,590731.0
2019-07-01 09:30:00,42.62,42.63,42.46,42.49,523633.0,30.5943,30.6014,30.4794,30.5009,523633.0
2019-07-01 09:40:00,42.49,42.56,42.45,42.46,274524.0,30.5009,30.5512,30.4722,30.4794,274524.0
2019-07-01 09:50:00,42.46,42.53,42.45,42.51,149211.0,30.4794,30.5297,30.4722,30.5153,149211.0
2019-07-01 10:00:00,42.51,42.52,42.42,42.42,394789.0,30.5153,30.5225,30.4507,30.4507,394789.0
2019-07-01 10:10:00,42.43,42.44,42.32,42.36,166847.0,30.4579,30.4651,30.3789,30.4076,166847.0
2019-07-01 10:20:00,42.36,42.4,42.3,42.34,124027.0,30.4076,30.4363,30.3646,30.3933,124027.0
2019-07-01 10:30:00,42.34,42.37,42.32,42.36,91122.0,30.3933,30.4148,30.3789,30.4076,91122.0
2019-07-01 10:40:00,42.36,42.41,42.36,42.39,93243.0,30.4076,30.4435,30.4076,30.4292,93243.0
2019-07-01 10:50:00,42.38,42.4,42.34,42.36,121904.0,30.422,30.4363,30.3933,30.4076,121904.0
2019-07-01 11:00:00,42.37,42.39,42.36,42.39,91250.0,30.4148,30.4292,30.4076,30.4292,91250.0
2019-07-01 11:10:00,42.39,42.4,42.35,42.36,174420.0,30.4292,30.4363,30.4005,30.4076,174420.0
2019-07-01 11:20:00,42.36,42.37,42.23,42.26,210703.0,30.4076,30.4148,30.3143,30.3358,210703.0
2019-07-01 11:30:00,42.26,42.3,42.23,42.27,109308.0,30.3358,30.3646,30.3143,30.343,109308.0
2019-07-01 11:40:00,42.28,42.3,42.25,42.26,58494.0,30.3502,30.3646,30.3287,30.3358,58494.0
2019-07-01 11:50:00,42.26,42.28,42.23,42.25,42390.0,30.3358,30.3502,30.3143,30.3287,42390.0
2019-07-01 12:00:00,42.25,42.25,42.19,42.23,79603.0,30.3287,30.3287,30.2856,30.3143,79603.0
2019-07-01 12:10:00,42.24,42.25,42.21,42.21,35756.0,30.3215,30.3287,30.3,30.3,35756.0
2019-07-01 12:20:00,42.22,42.25,42.21,42.25,44053.0,30.3071,30.3287,30.3,30.3287,44053.0
2019-07-01 12:30:00,42.24,42.26,42.23,42.24,48482.0,30.3215,30.3358,30.3143,30.3215,48482.0
2019-07-01 12:40:00,42.24,42.26,42.22,42.26,45286.0,30.3215,30.3358,30.3071,30.3358,45286.0
2019-07-01 12:50:00,42.26,42.26,42.18,42.19,22174.0,30.3358,30.3358,30.2784,30.2856,22174.0
2019-07-01 13:00:00,42.18,42.19,42.12,42.15,54569.0,30.2784,30.2856,30.2353,30.2569,54569.0
2019-07-01 13:10:00,42.15,42.15,42.07,42.09,110358.0,30.2569,30.2569,30.1995,30.2138,110358.0
2019-07-01 13:20:00,42.09,42.13,42.08,42.13,48613.0,30.2138,30.2425,30.2066,30.2425,48613.0
2019-07-01 13:30:00,42.12,42.16,42.11,42.12,137681.0,30.2353,30.2641,30.2282,30.2353,137681.0
2019-07-01 13:40:00,42.12,42.13,42.06,42.08,44598.0,30.2353,30.2425,30.1923,30.2066,44598.0
2019-07-01 13:50:00,42.08,42.09,42.06,42.09,33309.0,30.2066,30.2138,30.1923,30.2138,33309.0
2019-07-01 14:00:00,42.09,42.09,42.02,42.03,99636.0,30.2138,30.2138,30.1636,30.1707,99636.0
2019-07-01 14:10:00,42.03,42.05,42.01,42.03,37722.0,30.1707,30.1851,30.1564,30.1707,37722.0
2019-07-01 14:20:00,42.03,42.14,42.03,42.13,39083.0,30.1707,30.2497,30.1707,30.2425,39083.0
2019-07-01 14:30:00,42.13,42.15,42.13,42.13,49244.0,30.2425,30.2569,30.2425,30.2425,49244.0
2019-07-01 14:40:00,42.13,42.14,42.09,42.12,39350.0,30.2425,30.2497,30.2138,30.2353,39350.0
2019-07-01 14:50:00,42.12,42.14,42.09,42.1,42556.0,30.2353,30.2497,30.2138,30.221,42556.0
2019-07-01 15:00:00,42.1,42.12,42.09,42.09,37401.0,30.221,30.2353,30.2138,30.2138,37401.0
2019-07-01 15:10:00,42.09,42.12,42.07,42.12,80658.0,30.2138,30.2353,30.1995,30.2353,80658.0
2019-07-01 15:20:00,42.12,42.14,42.09,42.13,89777.0,30.2353,30.2497,30.2138,30.2425,89777.0
2019-07-01 15:30:00,42.13,42.15,42.07,42.08,106331.0,30.2425,30.2569,30.1995,30.2066,106331.0
2019-07-01 15:40:00,42.09,42.1,42.06,42.07,146908.0,30.2138,30.221,30.1923,30.1995,146908.0
2019-07-01 15:50:00,42.07,42.13,42.05,42.08,353543.0,30.1995,30.2425,30.1851,30.2066,353543.0
2019-07-02 09:30:00,42.58,42.59,42.45,42.48,473036.0,30.5656,30.5727,30.4722,30.4938,473036.0
2019-07-02 09:40:00,42.47,42.48,42.32,42.35,185287.0,30.4866,30.4938,30.3789,30.4005,185287.0
2019-07-02 09:50:00,42.35,42.37,42.29,42.3,84534.0,30.4005,30.4148,30.3574,30.3646,84534.0
2019-07-02 10:00:00,42.3,42.33,42.23,42.23,93109.0,30.3646,30.3861,30.3143,30.3143,93109.0
2019-07-02 10:10:00,42.25,42.25,42.18,42.22,115890.0,30.3287,30.3287,30.2784,30.3071,115890.0
2019-07-02 10:20:00,42.21,42.31,42.16,42.3,179233.0,30.3,30.3717,30.2641,30.3646,179233.0
2019-07-02 10:30:00,42.29,42.33,42.26,42.26,122132.0,30.3574,30.3861,30.3358,30.3358,122132.0
2019-07-02 10:40:00,42.27,42.27,42.2,42.22,143364.0,30.343,30.343,30.2928,30.3071,143364.0
2019-07-02 10:50:00,42.21,42.21,42.14,42.15,164364.0,30.3,30.3,30.2497,30.2569,164364.0
2019-07-02 11:00:00,42.14,42.21,42.12,42.16,135597.0,30.2497,30.3,30.2353,30.2641,135597.0
2019-07-02 11:10:00,42.15,42.16,42.03,42.09,141307.0,30.2569,30.2641,30.1707,30.2138,141307.0
2019-07-02 11:20:00,42.09,42.11,42.01,42.05,82845.0,30.2138,30.2282,30.1564,30.1851,82845.0
2019-07-02 11:30:00,42.05,42.06,41.91,41.91,212451.0,30.1851,30.1923,30.0846,30.0846,212451.0
2019-07-02 11:40:00,41.9,42.02,41.89,42.01,92490.0,30.0774,30.1636,30.0702,30.1564,92490.0
2019-07-02 11:50:00,42.01,42.04,41.98,41.99,113740.0,30.1564,30.1779,30.1349,30.142,113740.0
2019-07-02 12:00:00,42.0,42.0,41.94,41.97,64347.0,30.1492,30.1492,30.1061,30.1277,64347.0
2019-07-02 12:10:00,41.97,42.0,41.95,41.96,91962.0,30.1277,30.1492,30.1133,30.1205,91962.0
2019-07-02 12:20:00,41.96,41.97,41.9,41.91,45176.0,30.1205,30.1277,30.0774,30.0846,45176.0
2019-07-02 12:30:00,41.91,41.92,41.86,41.91,47634.0,30.0846,30.0918,30.0487,30.0846,47634.0
2019-07-02 12:40:00,41.91,41.93,41.88,41.91,79844.0,30.0846,30.099,30.0631,30.0846,79844.0
2019-07-02 12:50:00,41.91,41.94,41.89,41.93,29713.0,30.0846,30.1061,30.0702,30.099,29713.0
2019-07-02 13:00:00,41.92,41.93,41.91,41.92,36165.0,30.0918,30.099,30.0846,30.0918,36165.0
2019-07-02 13:10:00,41.93,41.94,41.91,41.93,30641.0,30.099,30.1061,30.0846,30.099,30641.0
2019-07-02 13:20:00,41.93,41.96,41.91,41.92,38765.0,30.099,30.1205,30.0846,30.0918,38765.0
2019-07-02 13:30:00,41.91,41.98,41.91,41.97,55840.0,30.0846,30.1349,30.0846,30.1277,55840.0
2019-07-02 13:40:00,41.97,42.0,41.95,41.98,75310.0,30.1277,30.1492,30.1133,30.1349,75310.0
2019-07-02 13:50:00,41.99,42.01,41.94,41.96,42497.0,30.142,30.1564,30.1061,30.1205,42497.0
2019-07-02 14:00:00,41.96,41.96,41.93,41.93,72033.0,30.1205,30.1205,30.099,30.099,72033.0
2019-07-02 14:10:00,41.94,41.94,41.87,41.88,75978.0,30.1061,30.1061,30.0559,30.0631,75978.0
2019-07-02 14:20:00,41.88,41.89,41.82,41.83,86187.0,30.0631,30.0702,30.02,30.0272,86187.0
2019-07-02 14:30:00,41.84,41.85,41.81,41.82,75942.0,30.0344,30.0415,30.0128,30.02,75942.0
2019-07-02 14:40:00,41.83,41.89,41.81,41.87,93979.0,30.0272,30.0702,30.0128,30.0559,93979.0
2019-07-02 14:50:00,41.87,41.88,41.83,41.83,151216.0,30.0559,30.0631,30.0272,30.0272,151216.0
2019-07-02 15:00:00,41.84,41.92,41.83,41.9,182499.0,30.0344,30.0918,30.0272,30.0774,182499.0
2019-07-02 15:10:00,41.91,42.01,41.9,42.0,517607.0,30.0846,30.1564,30.0774,30.1492,517607.0
2019-07-02 15:20:00,41.99,41.99,41.92,41.92,85269.0,30.142,30.142,30.0918,30.0918,85269.0
2019-07-02 15:30:00,41.91,41.91,41.88,41.89,73297.0,30.0846,30.0846,30.0631,30.0702,73297.0
2019-07-02 15:40:00,41.89,41.91,41.86,41.91,112811.0,30.0702,30.0846,30.0487,30.0846,112811.0
2019-07-02 15:50:00,41.91,41.91,41.82,41.86,512341.0,30.0846,30.0846,30.02,30.0487,512341.0
2019-07-03 09:30:00,41.65,41.71,41.49,41.57,531373.0,29.898,29.941,29.7831,29.8405,531373.0
2019-07-03 09:40:00,41.57,41.61,41.45,41.5,206802.0,29.8405,29.8693,29.7544,29.7903,206802.0
2019-07-03 09:50:00,41.5,41.53,41.47,41.47,124706.0,29.7903,29.8118,29.7688,29.7688,124706.0
2019-07-03 10:00:00,41.47,41.5,41.43,41.44,164425.0,29.7688,29.7903,29.74,29.7472,164425.0
2019-07-03 10:10:00,41.44,41.45,41.35,41.39,293760.0,29.7472,29.7544,29.6826,29.7113,293760.0
2019-07-03 10:20:00,41.39,41.45,41.36,41.41,233006.0,29.7113,29.7544,29.6898,29.7257,233006.0
2019-07-03 10:30:00,41.41,41.41,41.26,41.29,256742.0,29.7257,29.7257,29.618,29.6395,256742.0
2019-07-03 10:40:00,41.29,41.32,41.19,41.21,223161.0,29.6395,29.6611,29.5678,29.5821,223161.0
2019-07-03 10:50:00,41.21,41.23,41.12,41.13,275821.0,29.5821,29.5965,29.5175,29.5247,275821.0
2019-07-03 11:00:00,41.12,41.17,41.08,41.14,807792.0,29.5175,29.5534,29.4888,29.5319,807792.0
2019-07-03 11:10:00,41.14,41.19,41.13,41.16,198482.0,29.5319,29.5678,29.5247,29.5462,198482.0
2019-07-03 11:20:00,41.16,41.19,41.13,41.18,325655.0,29.5462,29.5678,29.5247,29.5606,325655.0
2019-07-03 11:30:00,41.18,41.24,41.13,41.23,263501.0,29.5606,29.6037,29.5247,29.5965,263501.0
2019-07-03 11:40:00,41.22,41.27,41.21,41.27,128450.0,29.5893,29.6252,29.5821,29.6252,128450.0
2019-07-03 11:50:00,41.27,41.29,41.25,41.29,211643.0,29.6252,29.6395,29.6108,29.6395,211643.0
2019-07-03 12:00:00,41.29,41.3,41.21,41.29,216796.0,29.6395,29.6467,29.5821,29.6395,216796.0
2019-07-03 12:10:00,41.3,41.33,41.27,41.31,148359.0,29.6467,29.6683,29.6252,29.6539,148359.0
2019-07-03 12:20:00,41.31,41.31,41.27,41.29,141640.0,29.6539,29.6539,29.6252,29.6395,141640.0
2019-07-03 12:30:00,41.29,41.33,41.27,41.33,227683.0,29.6395,29.6683,29.6252,29.6683,227683.0
2019-07-03 12:40:00,41.32,41.33,41.28,41.32,305142.0,29.6611,29.6683,29.6324,29.6611,305142.0
2019-07-03 12:50:00,41.32,41.34,41.28,41.34,317517.0,29.6611,29.6754,29.6324,29.6754,317517.0
2019-07-05 09:30:00,40.82,41.01,40.8,40.94,701106.0,29.3022,29.4385,29.2878,29.3883,701106.0
2019-07-05 09:40:00,40.94,40.98,40.89,40.96,200652.0,29.3883,29.417,29.3524,29.4027,200652.0
2019-07-05 09:50:00,40.96,40.99,40.93,40.97,150755.0,29.4027,29.4242,29.3811,29.4098,150755.0
2019-07-05 10:00:00,40.97,40.98,40.86,40.86,307979.0,29.4098,29.417,29.3309,29.3309,307979.0
2019-07-05 10:10:00,40.87,40.88,40.81,40.83,215966.0,29.3381,29.3452,29.295,29.3093,215966.0
2019-07-05 10:20:00,40.83,40.84,40.73,40.73,275757.0,29.3093,29.3165,29.2376,29.2376,275757.0
2019-07-05 10:30:00,40.73,40.77,40.73,40.74,213174.0,29.2376,29.2663,29.2376,29.2447,213174.0
2019-07-05 10:40:00,40.73,40.78,40.71,40.78,181764.0,29.2376,29.2734,29.2232,29.2734,181764.0
2019-07-05 10:50:00,40.78,40.86,40.77,40.83,133811.0,29.2734,29.3309,29.2663,29.3093,133811.0
2019-07-05 11:00:00,40.84,40.85,40.78,40.82,94105.0,29.3165,29.3237,29.2734,29.3022,94105.0
2019-07-05 11:10:00,40.81,40.91,40.81,40.91,118215.0,29.295,29.3668,29.295,29.3668,118215.0
2019-07-05 11:20:00,40.9,40.9,40.82,40.84,101423.0,29.3596,29.3596,29.3022,29.3165,101423.0
2019-07-05 11:30:00,40.84,40.87,40.79,40.84,240434.0,29.3165,29.3381,29.2806,29.3165,240434.0
2019-07-05 11:40:00,40.83,40.84,40.8,40.84,70337.0,29.3093,29.3165,29.2878,29.3165,70337.0
2019-07-05 11:50:00,40.84,40.88,40.83,40.88,105604.0,29.3165,29.3452,29.3093,29.3452,105604.0
2019-07-05 12:00:00,40.88,40.91,40.87,40.9,63923.0,29.3452,29.3668,29.3381,29.3596,63923.0
2019-07-05 12:10:00,40.91,40.94,40.9,40.94,42366.0,29.3668,29.3883,29.3596,29.3883,42366.0
2019-07-05 12:20:00,40.94,40.96,40.93,40.96,29527.0,29.3883,29.4027,29.3811,29.4027,29527.0
2019-07-05 12:30:00,40.96,40.96,40.91,40.93,58282.0,29.4027,29.4027,29.3668,29.3811,58282.0
2019-07-05 12:40:00,40.92,40.94,40.92,40.94,30459.0,29.3739,29.3883,29.3739,29.3883,30459.0
2019-07-05 12:50:00,40.94,40.96,40.93,40.94,65633.0,29.3883,29.4027,29.3811,29.3883,65633.0
2019-07-05 13:00:00,40.94,40.96,40.94,40.96,41722.0,29.3883,29.4027,29.3883,29.4027,41722.0
2019-07-05 13:10:00,40.96,40.98,40.95,40.95,77048.0,29.4027,29.417,29.3955,29.3955,77048.0
2019-07-05 13:20:00,40.95,40.96,40.93,40.95,46234.0,29.3955,29.4027,29.3811,29.3955,46234.0
2019-07-05 13:30:00,40.95,40.96,40.93,40.95,58868.0,29.3955,29.4027,29.3811,29.3955,58868.0
2019-07-05 13:40:00,40.94,40.97,40.94,40.97,33907.0,29.3883,29.4098,29.3883,29.4098,33907.0
2019-07-05 13:50:00,40.97,40.98,40.95,40.98,50462.0,29.4098,29.417,29.3955,29.417,50462.0
2019-07-05 14:00:00,40.98,41.0,40.96,41.0,68135.0,29.417,29.4314,29.4027,29.4314,68135.0
2019-07-05 14:10:00,41.0,41.0,40.99,41.0,44958.0,29.4314,29.4314,29.4242,29.4314,44958.0
2019-07-05 14:20:00,41.0,41.03,40.99,41.02,64923.0,29.4314,29.4529,29.4242,29.4457,64923.0
2019-07-05 14:30:00,41.02,41.05,41.01,41.02,48502.0,29.4457,29.4673,29.4385,29.4457,48502.0
2019-07-05 14:40:00,41.02,41.03,40.99,41.01,43062.0,29.4457,29.4529,29.4242,29.4385,43062.0
2019-07-05 14:50:00,41.01,41.02,40.98,41.0,43259.0,29.4385,29.4457,29.417,29.4314,43259.0
2019-07-05 15:00:00,41.0,41.01,40.98,40.99,37813.0,29.4314,29.4385,29.417,29.4242,37813.0
2019-07-05 15:10:00,40.99,40.99,40.95,40.97,51342.0,29.4242,29.4242,29.3955,29.4098,51342.0
2019-07-05 15:20:00,40.97,40.98,40.95,40.98,38230.0,29.4098,29.417,29.3955,29.417,38230.0
2019-07-05 15:30:00,40.98,40.99,40.95,40.96,57591.0,29.417,29.4242,29.3955,29.4027,57591.0
2019-07-05 15:40:00,40.97,40.98,40.96,40.98,81406.0,29.4098,29.417,29.4027,29.417,81406.0
2019-07-05 15:50:00,40.98,41.04,40.97,41.02,466082.0,29.417,29.4601,29.4098,29.4457,466082.0
2019-07-08 09:30:00,40.98,41.01,40.88,40.97,246577.0,29.417,29.4385,29.3452,29.4098,246577.0
2019-07-08 09:40:00,40.96,41.02,40.92,41.01,133241.0,29.4027,29.4457,29.3739,29.4385,133241.0
2019-07-08 09:50:00,41.02,41.05,40.99,41.01,91950.0,29.4457,29.4673,29.4242,29.4385,91950.0
2019-07-08 10:00:00,41.01,41.11,41.01,41.09,170965.0,29.4385,29.5103,29.4385,29.496,170965.0
2019-07-08 10:10:00,41.09,41.15,41.08,41.1,186512.0,29.496,29.539,29.4888,29.5032,186512.0
2019-07-08 10:20:00,41.1,41.1,41.0,41.01,130658.0,29.5032,29.5032,29.4314,29.4385,130658.0
2019-07-08 10:30:00,41.01,41.04,40.95,40.96,137186.0,29.4385,29.4601,29.3955,29.4027,137186.0
2019-07-08 10:40:00,40.97,40.98,40.95,40.96,146304.0,29.4098,29.417,29.3955,29.4027,146304.0
2019-07-08 10:50:00,40.97,41.02,40.95,41.01,59646.0,29.4098,29.4457,29.3955,29.4385,59646.0
2019-07-08 11:00:00,41.02,41.03,40.97,40.97,146104.0,29.4457,29.4529,29.4098,29.4098,146104.0
2019-07-08 11:10:00,40.98,41.03,40.97,41.02,127242.0,29.417,29.4529,29.4098,29.4457,127242.0
2019-07-08 11:20:00,41.01,41.06,41.01,41.03,197154.0,29.4385,29.4744,29.4385,29.4529,197154.0
2019-07-08 11:30:00,41.02,41.03,40.98,40.99,160828.0,29.4457,29.4529,29.417,29.4242,160828.0
2019-07-08 11:40:00,40.99,41.02,40.98,41.0,68660.0,29.4242,29.4457,29.417,29.4314,68660.0
2019-07-08 11:50:00,41.0,41.02,40.99,40.99,84044.0,29.4314,29.4457,29.4242,29.4242,84044.0
2019-07-08 12:00:00,41.0,41.01,40.98,41.0,72155.0,29.4314,29.4385,29.417,29.4314,72155.0
2019-07-08 12:10:00,41.0,41.01,40.99,40.99,51007.0,29.4314,29.4385,29.4242,29.4242,51007.0
2019-07-08 12:20:00,40.99,41.01,40.99,41.0,76924.0,29.4242,29.4385,29.4242,29.4314,76924.0
2019-07-08 12:30:00,41.01,41.02,40.99,41.01,72011.0,29.4385,29.4457,29.4242,29.4385,72011.0
2019-07-08 12:40:00,41.0,41.06,41.0,41.05,85387.0,29.4314,29.4744,29.4314,29.4673,85387.0
2019-07-08 12:50:00,41.05,41.11,41.05,41.11,95115.0,29.4673,29.5103,29.4673,29.5103,95115.0
2019-07-08 13:00:00,41.12,41.16,41.11,41.13,35024.0,29.5175,29.5462,29.5103,29.5247,35024.0
2019-07-08 13:10:00,41.13,41.18,41.12,41.16,109064.0,29.5247,29.5606,29.5175,29.5462,109064.0
2019-07-08 13:20:00,41.16,41.19,41.15,41.17,73219.0,29.5462,29.5678,29.539,29.5534,73219.0
2019-07-08 13:30:00,41.17,41.17,41.1,41.11,132432.0,29.5534,29.5534,29.5032,29.5103,132432.0
2019-07-08 13:40:00,41.1,41.12,41.08,41.11,67023.0,29.5032,29.5175,29.4888,29.5103,67023.0
2019-07-08 13:50:00,41.11,41.12,41.08,41.08,13801.0,29.5103,29.5175,29.4888,29.4888,13801.0
2019-07-08 14:00:00,41.09,41.13,41.07,41.13,36911.0,29.496,29.5247,29.4816,29.5247,36911.0
2019-07-08 14:10:00,41.14,41.14,41.1,41.14,41345.0,29.5319,29.5319,29.5032,29.5319,41345.0
2019-07-08 14:20:00,41.15,41.15,41.1,41.11,37105.0,29.539,29.539,29.5032,29.5103,37105.0
2019-07-08 14:30:00,41.1,41.1,41.06,41.08,66454.0,29.5032,29.5032,29.4744,29.4888,66454.0
2019-07-08 14:40:00,41.07,41.08,41.04,41.05,39077.0,29.4816,29.4888,29.4601,29.4673,39077.0
2019-07-08 14:50:00,41.05,41.06,41.01,41.05,38945.0,29.4673,29.4744,29.4385,29.4673,38945.0
2019-07-08 15:00:00,41.05,41.07,41.04,41.05,54822.0,29.4673,29.4816,29.4601,29.4673,54822.0
2019-07-08 15:10:00,41.05,41.1,41.05,41.05,96675.0,29.4673,29.5032,29.4673,29.4673,96675.0
2019-07-08 15:20:00,41.06,41.1,41.06,41.1,55879.0,29.4744,29.5032,29.4744,29.5032,55879.0
2019-07-08 15:30:00,41.1,41.14,41.1,41.14,130048.0,29.5032,29.5319,29.5032,29.5319,130048.0
2019-07-08 15:40:00,41.14,41.14,41.12,41.13,62249.0,29.5319,29.5319,29.5175,29.5247,62249.0
2019-07-08 15:50:00,41.13,41.13,41.06,41.07,253647.0,29.5247,29.5247,29.4744,29.4816,253647.0
2019-07-09 09:30:00,40.88,40.92,40.8,40.84,308055.0,29.3452,29.3739,29.2878,29.3165,308055.0
2019-07-09 09:40:00,40.84,40.85,40.76,40.85,181094.0,29.3165,29.3237,29.2591,29.3237,181094.0
2019-07-09 09:50:00,40.84,40.92,40.83,40.9,145359.0,29.3165,29.3739,29.3093,29.3596,145359.0
2019-07-09 10:00:00,40.9,40.94,40.85,40.89,286754.0,29.3596,29.3883,29.3237,29.3524,286754.0
2019-07-09 10:10:00,40.89,40.9,40.85,40.87,72248.0,29.3524,29.3596,29.3237,29.3381,72248.0
2019-07-09 10:20:00,40.87,41.0,40.86,40.98,152401.0,29.3381,29.4314,29.3309,29.417,152401.0
2019-07-09 10:30:00,40.98,41.0,40.93,40.95,116024.0,29.417,29.4314,29.3811,29.3955,116024.0
2019-07-09 10:40:00,40.96,41.0,40.94,41.0,82487.0,29.4027,29.4314,29.3883,29.4314,82487.0
2019-07-09 10:50:00,41.0,41.0,40.9,40.9,64582.0,29.4314,29.4314,29.3596,29.3596,64582.0
2019-07-09 11:00:00,40.9,40.94,40.87,40.93,89287.0,29.3596,29.3883,29.3381,29.3811,89287.0
2019-07-09 11:10:00,40.93,40.97,40.9,40.96,119753.0,29.3811,29.4098,29.3596,29.4027,119753.0
2019-07-09 11:20:00,40.96,40.98,40.91,40.93,91166.0,29.4027,29.417,29.3668,29.3811,91166.0
2019-07-09 11:30:00,40.92,40.97,40.9,40.96,113729.0,29.3739,29.4098,29.3596,29.4027,113729.0
2019-07-09 11:40:00,40.96,40.96,40.91,40.93,38553.0,29.4027,29.4027,29.3668,29.3811,38553.0
2019-07-09 11:50:00,40.93,40.97,40.93,40.94,64641.0,29.3811,29.4098,29.3811,29.3883,64641.0
2019-07-09 12:00:00,40.94,41.0,40.94,40.98,55116.0,29.3883,29.4314,29.3883,29.417,55116.0
2019-07-09 12:10:00,40.99,41.0,40.97,40.98,28920.0,29.4242,29.4314,29.4098,29.417,28920.0
2019-07-09 12:20:00,40.97,40.98,40.96,40.96,54066.0,29.4098,29.417,29.4027,29.4027,54066.0
2019-07-09 12:30:00,40.97,40.98,40.96,40.98,64257.0,29.4098,29.417,29.4027,29.417,64257.0
2019-07-09 12:40:00,40.98,41.0,40.96,40.96,123301.0,29.417,29.4314,29.4027,29.4027,123301.0
2019-07-09 12:50:00,40.97,41.0,40.96,41.0,42191.0,29.4098,29.4314,29.4027,29.4314,42191.0
2019-07-09 13:00:00,41.0,41.0,40.97,40.99,38255.0,29.4314,29.4314,29.4098,29.4242,38255.0
2019-07-09 13:10:00,41.0,41.03,40.99,41.01,61337.0,29.4314,29.4529,29.4242,29.4385,61337.0
2019-07-09 13:20:00,41.01,41.02,40.99,40.99,27315.0,29.4385,29.4457,29.4242,29.4242,27315.0
2019-07-09 13:30:00,41.0,41.0,40.98,41.0,43180.0,29.4314,29.4314,29.417,29.4314,43180.0
2019-07-09 13:40:00,41.0,41.0,40.96,40.98,31971.0,29.4314,29.4314,29.4027,29.417,31971.0
2019-07-09 13:50:00,40.98,41.0,40.97,41.0,54719.0,29.417,29.4314,29.4098,29.4314,54719.0
2019-07-09 14:00:00,40.99,41.0,40.98,40.98,47353.0,29.4242,29.4314,29.417,29.417,47353.0
2019-07-09 14:10:00,40.99,40.99,40.96,40.96,46454.0,29.4242,29.4242,29.4027,29.4027,46454.0
2019-07-09 14:20:00,40.97,40.97,40.94,40.96,69716.0,29.4098,29.4098,29.3883,29.4027,69716.0
2019-07-09 14:30:00,40.96,40.96,40.94,40.95,44275.0,29.4027,29.4027,29.3883,29.3955,44275.0
2019-07-09 14:40:00,40.95,40.95,40.91,40.95,138560.0,29.3955,29.3955,29.3668,29.3955,138560.0
2019-07-09 14:50:00,40.94,40.96,40.93,40.94,49140.0,29.3883,29.4027,29.3811,29.3883,49140.0
2019-07-09 15:00:00,40.93,40.95,40.92,40.92,53128.0,29.3811,29.3955,29.3739,29.3739,53128.0
2019-07-09 15:10:00,40.93,40.93,40.89,40.9,75020.0,29.3811,29.3811,29.3524,29.3596,75020.0
2019-07-09 15:20:00,40.9,40.92,40.88,40.91,77102.0,29.3596,29.3739,29.3452,29.3668,77102.0
2019-07-09 15:30:00,40.91,40.94,40.9,40.94,47488.0,29.3668,29.3883,29.3596,29.3883,47488.0
2019-07-09 15:40:00,40.94,40.95,40.92,40.94,84071.0,29.3883,29.3955,29.3739,29.3883,84071.0
2019-07-09 15:50:00,40.94,40.96,40.94,40.96,164758.0,29.3883,29.4027,29.3883,29.4027,164758.0
2019-07-10 09:30:00,41.01,41.16,41.01,41.1,368152.0,29.4385,29.5462,29.4385,29.5032,368152.0
2019-07-10 09:40:00,41.11,41.14,41.04,41.06,326222.0,29.5103,29.5319,29.4601,29.4744,326222.0
2019-07-10 09:50:00,41.06,41.18,41.05,41.16,332496.0,29.4744,29.5606,29.4673,29.5462,332496.0
2019-07-10 10:00:00,41.17,41.18,41.09,41.12,190171.0,29.5534,29.5606,29.496,29.5175,190171.0
2019-07-10 10:10:00,41.13,41.16,41.08,41.12,141863.0,29.5247,29.5462,29.4888,29.5175,141863.0
2019-07-10 10:20:00,41.13,41.14,40.96,40.97,125279.0,29.5247,29.5319,29.4027,29.4098,125279.0
2019-07-10 10:30:00,40.98,41.14,40.97,41.08,250507.0,29.417,29.5319,29.4098,29.4888,250507.0
2019-07-10 10:40:00,41.08,41.1,41.04,41.09,120608.0,29.4888,29.5032,29.4601,29.496,120608.0
2019-07-10 10:50:00,41.08,41.09,40.95,40.96,125190.0,29.4888,29.496,29.3955,29.4027,125190.0
2019-07-10 11:00:00,40.95,41.01,40.94,40.98,64726.0,29.3955,29.4385,29.3883,29.417,64726.0
2019-07-10 11:10:00,40.97,40.99,40.95,40.96,53123.0,29.4098,29.4242,29.3955,29.4027,53123.0
2019-07-10 11:20:00,40.96,40.98,40.92,40.93,59437.0,29.4027,29.417,29.3739,29.3811,59437.0
2019-07-10 11:30:00,40.93,41.02,40.93,41.02,141268.0,29.3811,29.4457,29.3811,29.4457,141268.0
2019-07-10 11:40:00,41.01,41.03,40.99,40.99,51670.0,29.4385,29.4529,29.4242,29.4242,51670.0
2019-07-10 11:50:00,40.99,40.99,40.97,40.97,29828.0,29.4242,29.4242,29.4098,29.4098,29828.0
2019-07-10 12:00:00,40.98,41.01,40.97,40.99,69632.0,29.417,29.4385,29.4098,29.4242,69632.0
2019-07-10 12:10:00,40.98,40.99,40.96,40.98,35681.0,29.417,29.4242,29.4027,29.417,35681.0
2019-07-10 12:20:00,40.97,41.0,40.97,41.0,37187.0,29.4098,29.4314,29.4098,29.4314,37187.0
2019-07-10 12:30:00,41.0,41.05,40.99,41.03,71867.0,29.4314,29.4673,29.4242,29.4529,71867.0
2019-07-10 12:40:00,41.02,41.03,41.01,41.02,31267.0,29.4457,29.4529,29.4385,29.4457,31267.0
2019-07-10 12:50:00,41.02,41.02,41.0,41.01,48317.0,29.4457,29.4457,29.4314,29.4385,48317.0
2019-07-10 13:00:00,41.01,41.09,41.01,41.09,81623.0,29.4385,29.496,29.4385,29.496,81623.0
2019-07-10 13:10:00,41.09,41.1,41.04,41.07,80660.0,29.496,29.5032,29.4601,29.4816,80660.0
2019-07-10 13:20:00,41.07,41.12,41.06,41.11,36329.0,29.4816,29.5175,29.4744,29.5103,36329.0
2019-07-10 13:30:00,41.11,41.14,41.09,41.14,66499.0,29.5103,29.5319,29.496,29.5319,66499.0
2019-07-10 13:40:00,41.14,41.16,41.13,41.16,44155.0,29.5319,29.5462,29.5247,29.5462,44155.0
2019-07-10 13:50:00,41.16,41.17,41.13,41.14,98708.0,29.5462,29.5534,29.5247,29.5319,98708.0
2019-07-10 14:00:00,41.14,41.18,41.14,41.18,42916.0,29.5319,29.5606,29.5319,29.5606,42916.0
2019-07-10 14:10:00,41.18,41.21,41.17,41.18,66371.0,29.5606,29.5821,29.5534,29.5606,66371.0
2019-07-10 14:20:00,41.18,41.22,41.17,41.19,58436.0,29.5606,29.5893,29.5534,29.5678,58436.0
2019-07-10 14:30:00,41.19,41.23,41.18,41.19,57908.0,29.5678,29.5965,29.5606,29.5678,57908.0
2019-07-10 14:40:00,41.18,41.19,41.16,41.17,35757.0,29.5606,29.5678,29.5462,29.5534,35757.0
2019-07-10 14:50:00,41.17,41.18,41.14,41.17,102883.0,29.5534,29.5606,29.5319,29.5534,102883.0
2019-07-10 15:00:00,41.17,41.23,41.16,41.22,100957.0,29.5534,29.5965,29.5462,29.5893,100957.0
2019-07-10 15:10:00,41.22,41.25,41.21,41.22,91589.0,29.5893,29.6108,29.5821,29.5893,91589.0
2019-07-10 15:20:00,41.23,41.25,41.21,41.23,95256.0,29.5965,29.6108,29.5821,29.5965,95256.0
2019-07-10 15:30:00,41.23,41.27,41.22,41.22,107371.0,29.5965,29.6252,29.5893,29.5893,107371.0
2019-07-10 15:40:00,41.23,41.23,41.19,41.21,212205.0,29.5965,29.5965,29.5678,29.5821,212205.0
2019-07-10 15:50:00,41.21,41.26,41.2,41.23,387208.0,29.5821,29.618,29.5749,29.5965,387208.0
2019-07-11 09:30:00,41.43,41.47,41.38,41.42,192169.0,29.74,29.7688,29.7041,29.7329,192169.0
2019-07-11 09:40:00,41.43,41.44,41.35,41.39,138616.0,29.74,29.7472,29.6826,29.7113,138616.0
2019-07-11 09:50:00,41.39,41.4,41.33,41.37,92839.0,29.7113,29.7185,29.6683,29.697,92839.0
2019-07-11 10:00:00,41.38,41.4,41.24,41.25,121401.0,29.7041,29.7185,29.6037,29.6108,121401.0
2019-07-11 10:10:00,41.25,41.27,41.18,41.2,115512.0,29.6108,29.6252,29.5606,29.5749,115512.0
2019-07-11 10:20:00,41.19,41.23,41.16,41.19,56473.0,29.5678,29.5965,29.5462,29.5678,56473.0
2019-07-11 10:30:00,41.19,41.2,41.12,41.14,68916.0,29.5678,29.5749,29.5175,29.5319,68916.0
2019-07-11 10:40:00,41.15,41.15,41.09,41.13,84033.0,29.539,29.539,29.496,29.5247,84033.0
2019-07-11 10:50:00,41.13,41.14,41.09,41.12,63356.0,29.5247,29.5319,29.496,29.5175,63356.0
2019-07-11 11:00:00,41.12,41.18,41.11,41.18,60479.0,29.5175,29.5606,29.5103,29.5606,60479.0
2019-07-11 11:10:00,41.18,41.23,41.18,41.22,48607.0,29.5606,29.5965,29.5606,29.5893,48607.0
2019-07-11 11:20:00,41.22,41.26,41.2,41.23,70022.0,29.5893,29.618,29.5749,29.5965,70022.0
2019-07-11 11:30:00,41.24,41.25,41.18,41.2,113494.0,29.6037,29.6108,29.5606,29.5749,113494.0
2019-07-11 11:40:00,41.21,41.27,41.2,41.26,51765.0,29.5821,29.6252,29.5749,29.618,51765.0
2019-07-11 11:50:00,41.27,41.27,41.23,41.23,42511.0,29.6252,29.6252,29.5965,29.5965,42511.0
2019-07-11 12:00:00,41.24,41.27,41.23,41.26,61334.0,29.6037,29.6252,29.5965,29.618,61334.0
2019-07-11 12:10:00,41.26,41.26,41.24,41.25,28241.0,29.618,29.618,29.6037,29.6108,28241.0
2019-07-11 12:20:00,41.24,41.25,41.23,41.23,25995.0,29.6037,29.6108,29.5965,29.5965,25995.0
2019-07-11 12:30:00,41.23,41.26,41.23,41.25,32350.0,29.5965,29.618,29.5965,29.6108,32350.0
2019-07-11 12:40:00,41.25,41.26,41.24,41.25,42964.0,29.6108,29.618,29.6037,29.6108,42964.0
2019-07-11 12:50:00,41.24,41.28,41.23,41.27,38805.0,29.6037,29.6324,29.5965,29.6252,38805.0
2019-07-11 13:00:00,41.26,41.28,41.24,41.25,44914.0,29.618,29.6324,29.6037,29.6108,44914.0
2019-07-11 13:10:00,41.24,41.25,41.22,41.25,37578.0,29.6037,29.6108,29.5893,29.6108,37578.0
2019-07-11 13:20:00,41.24,41.24,41.18,41.19,40324.0,29.6037,29.6037,29.5606,29.5678,40324.0
2019-07-11 13:30:00,41.19,41.24,41.19,41.24,27370.0,29.5678,29.6037,29.5678,29.6037,27370.0
2019-07-11 13:40:00,41.24,41.24,41.21,41.23,22004.0,29.6037,29.6037,29.5821,29.5965,22004.0
2019-07-11 13:50:00,41.23,41.25,41.22,41.23,32726.0,29.5965,29.6108,29.5893,29.5965,32726.0
2019-07-11 14:00:00,41.24,41.25,41.23,41.23,21722.0,29.6037,29.6108,29.5965,29.5965,21722.0
2019-07-11 14:10:00,41.23,41.26,41.22,41.22,40389.0,29.5965,29.618,29.5893,29.5893,40389.0
2019-07-11 14:20:00,41.23,41.25,41.22,41.25,38650.0,29.5965,29.6108,29.5893,29.6108,38650.0
2019-07-11 14:30:00,41.25,41.28,41.24,41.27,36565.0,29.6108,29.6324,29.6037,29.6252,36565.0
2019-07-11 14:40:00,41.27,41.33,41.26,41.32,51803.0,29.6252,29.6683,29.618,29.6611,51803.0
2019-07-11 14:50:00,41.32,41.33,41.3,41.32,32457.0,29.6611,29.6683,29.6467,29.6611,32457.0
2019-07-11 15:00:00,41.31,41.32,41.29,41.3,60938.0,29.6539,29.6611,29.6395,29.6467,60938.0
2019-07-11 15:10:00,41.29,41.32,41.29,41.3,56881.0,29.6395,29.6611,29.6395,29.6467,56881.0
2019-07-11 15:20:00,41.3,41.3,41.28,41.29,45258.0,29.6467,29.6467,29.6324,29.6395,45258.0
2019-07-11 15:30:00,41.28,41.32,41.27,41.3,73833.0,29.6324,29.6611,29.6252,29.6467,73833.0
2019-07-11 15:40:00,41.3,41.32,41.29,41.3,144588.0,29.6467,29.6611,29.6395,29.6467,144588.0
2019-07-11 15:50:00,41.3,41.33,41.28,41.29,306327.0,29.6467,29.6683,29.6324,29.6395,306327.0
2019-07-12 09:30:00,41.12,41.19,41.1,41.18,236242.0,29.5175,29.5678,29.5032,29.5606,236242.0
2019-07-12 09:40:00,41.19,41.31,41.18,41.3,225704.0,29.5678,29.6539,29.5606,29.6467,225704.0
2019-07-12 09:50:00,41.3,41.32,41.24,41.24,211765.0,29.6467,29.6611,29.6037,29.6037,211765.0
2019-07-12 10:00:00,41.23,41.27,41.2,41.22,98742.0,29.5965,29.6252,29.5749,29.5893,98742.0
2019-07-12 10:10:00,41.22,41.25,41.19,41.25,115294.0,29.5893,29.6108,29.5678,29.6108,115294.0
2019-07-12 10:20:00,41.25,41.26,41.21,41.24,170383.0,29.6108,29.618,29.5821,29.6037,170383.0
2019-07-12 10:30:00,41.25,41.27,41.16,41.17,106390.0,29.6108,29.6252,29.5462,29.5534,106390.0
2019-07-12 10:40:00,41.17,41.2,41.13,41.2,145606.0,29.5534,29.5749,29.5247,29.5749,145606.0
2019-07-12 10:50:00,41.19,41.24,41.18,41.22,117098.0,29.5678,29.6037,29.5606,29.5893,117098.0
2019-07-12 11:00:00,41.22,41.24,41.19,41.2,81930.0,29.5893,29.6037,29.5678,29.5749,81930.0
2019-07-12 11:10:00,41.2,41.27,41.19,41.27,72762.0,29.5749,29.6252,29.5678,29.6252,72762.0
2019-07-12 11:20:00,41.26,41.26,41.2,41.22,87693.0,29.618,29.618,29.5749,29.5893,87693.0
2019-07-12 11:30:00,41.23,41.24,41.17,41.21,157015.0,29.5965,29.6037,29.5534,29.5821,157015.0
2019-07-12 11:40:00,41.2,41.23,41.19,41.22,34686.0,29.5749,29.5965,29.5678,29.5893,34686.0
2019-07-12 11:50:00,41.23,41.23,41.21,41.23,24934.0,29.5965,29.5965,29.5821,29.5965,24934.0
2019-07-12 12:00:00,41.22,41.26,41.2,41.25,90845.0,29.5893,29.618,29.5749,29.6108,90845.0
2019-07-12 12:10:00,41.26,41.29,41.25,41.28,57725.0,29.618,29.6395,29.6108,29.6324,57725.0
2019-07-12 12:20:00,41.27,41.29,41.26,41.28,45198.0,29.6252,29.6395,29.618,29.6324,45198.0
2019-07-12 12:30:00,41.27,41.34,41.27,41.33,94302.0,29.6252,29.6754,29.6252,29.6683,94302.0
2019-07-12 12:40:00,41.33,41.35,41.32,41.35,68313.0,29.6683,29.6826,29.6611,29.6826,68313.0
2019-07-12 12:50:00,41.35,41.36,41.34,41.36,73231.0,29.6826,29.6898,29.6754,29.6898,73231.0
2019-07-12 13:00:00,41.36,41.39,41.35,41.39,128140.0,29.6898,29.7113,29.6826,29.7113,128140.0
2019-07-12 13:10:00,41.39,41.39,41.34,41.37,77010.0,29.7113,29.7113,29.6754,29.697,77010.0
2019-07-12 13:20:00,41.37,41.4,41.36,41.4,91229.0,29.697,29.7185,29.6898,29.7185,91229.0
2019-07-12 13:30:00,41.4,41.4,41.31,41.32,62847.0,29.7185,29.7185,29.6539,29.6611,62847.0
2019-07-12 13:40:00,41.31,41.32,41.3,41.31,31474.0,29.6539,29.6611,29.6467,29.6539,31474.0
2019-07-12 13:50:00,41.31,41.33,41.3,41.33,31206.0,29.6539,29.6683,29.6467,29.6683,31206.0
2019-07-12 14:00:00,41.33,41.33,41.29,41.31,37844.0,29.6683,29.6683,29.6395,29.6539,37844.0
2019-07-12 14:10:00,41.3,41.31,41.28,41.29,40552.0,29.6467,29.6539,29.6324,29.6395,40552.0
2019-07-12 14:20:00,41.29,41.29,41.27,41.29,59298.0,29.6395,29.6395,29.6252,29.6395,59298.0
2019-07-12 14:30:00,41.29,41.29,41.26,41.28,68552.0,29.6395,29.6395,29.618,29.6324,68552.0
2019-07-12 14:40:00,41.27,41.28,41.25,41.26,34481.0,29.6252,29.6324,29.6108,29.618,34481.0
2019-07-12 14:50:00,41.27,41.27,41.25,41.26,49999.0,29.6252,29.6252,29.6108,29.618,49999.0
2019-07-12 15:00:00,41.26,41.26,41.23,41.25,71384.0,29.618,29.618,29.5965,29.6108,71384.0
2019-07-12 15:10:00,41.25,41.25,41.22,41.24,74798.0,29.6108,29.6108,29.5893,29.6037,74798.0
2019-07-12 15:20:00,41.23,41.26,41.23,41.26,48092.0,29.5965,29.618,29.5965,29.618,48092.0
2019-07-12 15:30:00,41.26,41.27,41.23,41.25,81880.0,29.618,29.6252,29.5965,29.6108,81880.0
2019-07-12 15:40:00,41.25,41.25,41.19,41.19,160648.0,29.6108,29.6108,29.5678,29.5678,160648.0
2019-07-12 15:50:00,41.2,41.22,41.18,41.22,350522.0,29.5749,29.5893,29.5606,29.5893,350522.0
2019-07-15 09:30:00,41.04,41.07,40.99,41.01,433970.0,29.4601,29.4816,29.4242,29.4385,433970.0
2019-07-15 09:40:00,41.01,41.06,40.95,40.96,238270.0,29.4385,29.4744,29.3955,29.4027,238270.0
2019-07-15 09:50:00,40.96,40.96,40.87,40.94,149574.0,29.4027,29.4027,29.3381,29.3883,149574.0
2019-07-15 10:00:00,40.94,40.98,40.89,40.89,97433.0,29.3883,29.417,29.3524,29.3524,97433.0
2019-07-15 10:10:00,40.89,41.03,40.89,41.02,233826.0,29.3524,29.4529,29.3524,29.4457,233826.0
2019-07-15 10:20:00,41.03,41.05,40.97,41.04,142272.0,29.4529,29.4673,29.4098,29.4601,142272.0
2019-07-15 10:30:00,41.04,41.08,41.0,41.0,108099.0,29.4601,29.4888,29.4314,29.4314,108099.0
2019-07-15 10:40:00,41.0,41.0,40.96,40.97,42222.0,29.4314,29.4314,29.4027,29.4098,42222.0
2019-07-15 10:50:00,40.97,40.99,40.92,40.93,113259.0,29.4098,29.4242,29.3739,29.3811,113259.0
2019-07-15 11:00:00,40.92,40.98,40.91,40.97,105315.0,29.3739,29.417,29.3668,29.4098,105315.0
2019-07-15 11:10:00,40.97,40.99,40.93,40.97,80398.0,29.4098,29.4242,29.3811,29.4098,80398.0
2019-07-15 11:20:00,40.98,41.01,40.96,40.96,114203.0,29.417,29.4385,29.4027,29.4027,114203.0
2019-07-15 11:30:00,40.96,40.97,40.85,40.86,274367.0,29.4027,29.4098,29.3237,29.3309,274367.0
2019-07-15 11:40:00,40.86,40.87,40.82,40.83,116178.0,29.3309,29.3381,29.3022,29.3093,116178.0
2019-07-15 11:50:00,40.83,40.87,40.83,40.85,30158.0,29.3093,29.3381,29.3093,29.3237,30158.0
2019-07-15 12:00:00,40.86,40.86,40.81,40.82,64595.0,29.3309,29.3309,29.295,29.3022,64595.0
2019-07-15 12:10:00,40.82,40.87,40.82,40.84,51098.0,29.3022,29.3381,29.3022,29.3165,51098.0
2019-07-15 12:20:00,40.85,40.85,40.82,40.82,45199.0,29.3237,29.3237,29.3022,29.3022,45199.0
2019-07-15 12:30:00,40.83,40.85,40.82,40.83,57608.0,29.3093,29.3237,29.3022,29.3093,57608.0
2019-07-15 12:40:00,40.82,40.83,40.8,40.8,73967.0,29.3022,29.3093,29.2878,29.2878,73967.0
2019-07-15 12:50:00,40.8,40.82,40.8,40.8,55599.0,29.2878,29.3022,29.2878,29.2878,55599.0
2019-07-15 13:00:00,40.81,40.81,40.8,40.81,46826.0,29.295,29.295,29.2878,29.295,46826.0
2019-07-15 13:10:00,40.81,40.84,40.8,40.81,45899.0,29.295,29.3165,29.2878,29.295,45899.0
2019-07-15 13:20:00,40.81,40.82,40.8,40.8,32513.0,29.295,29.3022,29.2878,29.2878,32513.0
2019-07-15 13:30:00,40.8,40.85,40.79,40.82,170696.0,29.2878,29.3237,29.2806,29.3022,170696.0
2019-07-15 13:40:00,40.82,40.83,40.8,40.8,26567.0,29.3022,29.3093,29.2878,29.2878,26567.0
2019-07-15 13:50:00,40.81,40.81,40.76,40.79,78065.0,29.295,29.295,29.2591,29.2806,78065.0
2019-07-15 14:00:00,40.79,40.8,40.76,40.77,48677.0,29.2806,29.2878,29.2591,29.2663,48677.0
2019-07-15 14:10:00,40.77,40.78,40.74,40.75,66644.0,29.2663,29.2734,29.2447,29.2519,66644.0
2019-07-15 14:20:00,40.75,40.78,40.72,40.75,176517.0,29.2519,29.2734,29.2304,29.2519,176517.0
2019-07-15 14:30:00,40.75,40.77,40.73,40.77,55995.0,29.2519,29.2663,29.2376,29.2663,55995.0
2019-07-15 14:40:00,40.77,40.77,40.7,40.71,184699.0,29.2663,29.2663,29.216,29.2232,184699.0
2019-07-15 14:50:00,40.71,40.73,40.7,40.73,34390.0,29.2232,29.2376,29.216,29.2376,34390.0
2019-07-15 15:00:00,40.73,40.73,40.7,40.73,73352.0,29.2376,29.2376,29.216,29.2376,73352.0
2019-07-15 15:10:00,40.73,40.73,40.67,40.7,273305.0,29.2376,29.2376,29.1945,29.216,273305.0
2019-07-15 15:20:00,40.7,40.7,40.63,40.64,147019.0,29.216,29.216,29.1658,29.1729,147019.0
2019-07-15 15:30:00,40.65,40.66,40.62,40.62,135398.0,29.1801,29.1873,29.1586,29.1586,135398.0
2019-07-15 15:40:00,40.62,40.66,40.62,40.63,208080.0,29.1586,29.1873,29.1586,29.1658,208080.0
2019-07-15 15:50:00,40.62,40.69,40.62,40.68,438691.0,29.1586,29.2088,29.1586,29.2017,438691.0
2019-07-16 09:30:00,40.48,40.53,40.45,40.48,274821.0,29.0581,29.094,29.0366,29.0581,274821.0
2019-07-16 09:40:00,40.48,40.53,40.48,40.51,84637.0,29.0581,29.094,29.0581,29.0796,84637.0
2019-07-16 09:50:00,40.51,40.53,40.45,40.46,90843.0,29.0796,29.094,29.0366,29.0437,90843.0
2019-07-16 10:00:00,40.45,40.49,40.45,40.49,121995.0,29.0366,29.0653,29.0366,29.0653,121995.0
2019-07-16 10:10:00,40.48,40.57,40.48,40.54,125834.0,29.0581,29.1227,29.0581,29.1012,125834.0
2019-07-16 10:20:00,40.54,40.6,40.53,40.57,83533.0,29.1012,29.1442,29.094,29.1227,83533.0
2019-07-16 10:30:00,40.57,40.6,40.54,40.57,67292.0,29.1227,29.1442,29.1012,29.1227,67292.0
2019-07-16 10:40:00,40.57,40.61,40.55,40.55,70791.0,29.1227,29.1514,29.1083,29.1083,70791.0
2019-07-16 10:50:00,40.55,40.56,40.49,40.49,84355.0,29.1083,29.1155,29.0653,29.0653,84355.0
2019-07-16 11:00:00,40.49,40.51,40.48,40.5,70034.0,29.0653,29.0796,29.0581,29.0725,70034.0
2019-07-16 11:10:00,40.49,40.52,40.48,40.52,65276.0,29.0653,29.0868,29.0581,29.0868,65276.0
2019-07-16 11:20:00,40.52,40.55,40.5,40.52,75285.0,29.0868,29.1083,29.0725,29.0868,75285.0
2019-07-16 11:30:00,40.52,40.6,40.51,40.58,80728.0,29.0868,29.1442,29.0796,29.1299,80728.0
2019-07-16 11:40:00,40.58,40.59,40.56,40.57,44646.0,29.1299,29.1371,29.1155,29.1227,44646.0
2019-07-16 11:50:00,40.57,40.57,40.52,40.53,37363.0,29.1227,29.1227,29.0868,29.094,37363.0
2019-07-16 12:00:00,40.52,40.53,40.44,40.47,140951.0,29.0868,29.094,29.0294,29.0509,140951.0
2019-07-16 12:10:00,40.46,40.52,40.45,40.5,114797.0,29.0437,29.0868,29.0366,29.0725,114797.0
2019-07-16 12:20:00,40.49,40.51,40.47,40.48,71570.0,29.0653,29.0796,29.0509,29.0581,71570.0
2019-07-16 12:30:00,40.49,40.5,40.46,40.47,42255.0,29.0653,29.0725,29.0437,29.0509,42255.0
2019-07-16 12:40:00,40.47,40.47,40.41,40.41,57870.0,29.0509,29.0509,29.0078,29.0078,57870.0
2019-07-16 12:50:00,40.41,40.42,40.37,40.38,103161.0,29.0078,29.015,28.9791,28.9863,103161.0
2019-07-16 13:00:00,40.38,40.43,40.37,40.39,180478.0,28.9863,29.0222,28.9791,28.9935,180478.0
2019-07-16 13:10:00,40.39,40.39,40.31,40.32,199715.0,28.9935,28.9935,28.9361,28.9432,199715.0
2019-07-16 13:20:00,40.32,40.33,40.26,40.29,85639.0,28.9432,28.9504,28.9002,28.9217,85639.0
2019-07-16 13:30:00,40.28,40.3,40.27,40.27,62676.0,28.9145,28.9289,28.9073,28.9073,62676.0
2019-07-16 13:40:00,40.27,40.29,40.25,40.26,109264.0,28.9073,28.9217,28.893,28.9002,109264.0
2019-07-16 13:50:00,40.26,40.26,40.2,40.21,149578.0,28.9002,28.9002,28.8571,28.8643,149578.0
2019-07-16 14:00:00,40.22,40.23,40.19,40.2,97222.0,28.8715,28.8786,28.8499,28.8571,97222.0
2019-07-16 14:10:00,40.2,40.2,40.17,40.18,73682.0,28.8571,28.8571,28.8356,28.8427,73682.0
2019-07-16 14:20:00,40.17,40.21,40.17,40.2,62498.0,28.8356,28.8643,28.8356,28.8571,62498.0
2019-07-16 14:30:00,40.19,40.26,40.19,40.23,207899.0,28.8499,28.9002,28.8499,28.8786,207899.0
2019-07-16 14:40:00,40.23,40.3,40.23,40.29,63802.0,28.8786,28.9289,28.8786,28.9217,63802.0
2019-07-16 14:50:00,40.3,40.3,40.22,40.22,265947.0,28.9289,28.9289,28.8715,28.8715,265947.0
2019-07-16 15:00:00,40.22,40.25,40.21,40.22,84431.0,28.8715,28.893,28.8643,28.8715,84431.0
2019-07-16 15:10:00,40.21,40.23,40.18,40.18,174503.0,28.8643,28.8786,28.8427,28.8427,174503.0
2019-07-16 15:20:00,40.18,40.23,40.18,40.2,268521.0,28.8427,28.8786,28.8427,28.8571,268521.0
2019-07-16 15:30:00,40.21,40.22,40.16,40.18,259643.0,28.8643,28.8715,28.8284,28.8427,259643.0
2019-07-16 15:40:00,40.18,40.23,40.17,40.22,258613.0,28.8427,28.8786,28.8356,28.8715,258613.0
2019-07-16 15:50:00,40.22,40.23,40.15,40.21,714183.0,28.8715,28.8786,28.8212,28.8643,714183.0
2019-07-17 09:30:00,39.74,39.88,39.65,39.83,879039.0,28.5269,28.6274,28.4623,28.5915,879039.0
2019-07-17 09:40:00,39.81,39.85,39.73,39.8,361766.0,28.5771,28.6059,28.5197,28.57,361766.0
2019-07-17 09:50:00,39.8,39.82,39.74,39.75,206669.0,28.57,28.5843,28.5269,28.5341,206669.0
2019-07-17 10:00:00,39.75,39.76,39.69,39.71,178332.0,28.5341,28.5412,28.491,28.5054,178332.0
2019-07-17 10:10:00,39.72,39.74,39.63,39.65,309530.0,28.5125,28.5269,28.4479,28.4623,309530.0
2019-07-17 10:20:00,39.65,39.7,39.62,39.63,234055.0,28.4623,28.4982,28.4408,28.4479,234055.0
2019-07-17 10:30:00,39.63,39.66,39.53,39.63,285531.0,28.4479,28.4695,28.3761,28.4479,285531.0
2019-07-17 10:40:00,39.63,39.64,39.56,39.58,218859.0,28.4479,28.4551,28.3977,28.412,218859.0
2019-07-17 10:50:00,39.58,39.59,39.53,39.56,338475.0,28.412,28.4192,28.3761,28.3977,338475.0
2019-07-17 11:00:00,39.56,39.62,39.55,39.59,109102.0,28.3977,28.4408,28.3905,28.4192,109102.0
2019-07-17 11:10:00,39.59,39.64,39.55,39.63,188802.0,28.4192,28.4551,28.3905,28.4479,188802.0
2019-07-17 11:20:00,39.63,39.65,39.6,39.63,198470.0,28.4479,28.4623,28.4264,28.4479,198470.0
2019-07-17 11:30:00,39.62,39.66,39.55,39.59,274081.0,28.4408,28.4695,28.3905,28.4192,274081.0
2019-07-17 11:40:00,39.6,39.65,39.58,39.62,250620.0,28.4264,28.4623,28.412,28.4408,250620.0
2019-07-17 11:50:00,39.62,39.63,39.56,39.57,191125.0,28.4408,28.4479,28.3977,28.4049,191125.0
2019-07-17 12:00:00,39.57,39.58,39.53,39.54,136001.0,28.4049,28.412,28.3761,28.3833,136001.0
2019-07-17 12:10:00,39.54,39.55,39.51,39.52,93351.0,28.3833,28.3905,28.3618,28.369,93351.0
2019-07-17 12:20:00,39.52,39.53,39.48,39.53,182308.0,28.369,28.3761,28.3403,28.3761,182308.0
2019-07-17 12:30:00,39.52,39.55,39.52,39.53,77074.0,28.369,28.3905,28.369,28.3761,77074.0
2019-07-17 12:40:00,39.54,39.54,39.52,39.52,91075.0,28.3833,28.3833,28.369,28.369,91075.0
2019-07-17 12:50:00,39.52,39.53,39.48,39.48,156526.0,28.369,28.3761,28.3403,28.3403,156526.0
2019-07-17 13:00:00,39.48,39.49,39.43,39.46,164598.0,28.3403,28.3474,28.3044,28.3259,164598.0
2019-07-17 13:10:00,39.45,39.47,39.43,39.44,185772.0,28.3187,28.3331,28.3044,28.3115,185772.0
2019-07-17 13:20:00,39.45,39.5,39.44,39.46,142538.0,28.3187,28.3546,28.3115,28.3259,142538.0
2019-07-17 13:30:00,39.47,39.51,39.46,39.51,113517.0,28.3331,28.3618,28.3259,28.3618,113517.0
2019-07-17 13:40:00,39.5,39.51,39.46,39.5,115698.0,28.3546,28.3618,28.3259,28.3546,115698.0
2019-07-17 13:50:00,39.5,39.51,39.49,39.49,126281.0,28.3546,28.3618,28.3474,28.3474,126281.0
2019-07-17 14:00:00,39.5,39.5,39.46,39.47,82166.0,28.3546,28.3546,28.3259,28.3331,82166.0
2019-07-17 14:10:00,39.48,39.48,39.46,39.47,47948.0,28.3403,28.3403,28.3259,28.3331,47948.0
2019-07-17 14:20:00,39.47,39.47,39.4,39.41,147259.0,28.3331,28.3331,28.2828,28.29,147259.0
2019-07-17 14:30:00,39.41,39.42,39.34,39.35,199118.0,28.29,28.2972,28.2398,28.2469,199118.0
2019-07-17 14:40:00,39.36,39.36,39.29,39.3,217721.0,28.2541,28.2541,28.2039,28.211,217721.0
2019-07-17 14:50:00,39.3,39.31,39.25,39.27,234973.0,28.211,28.2182,28.1752,28.1895,234973.0
2019-07-17 15:00:00,39.27,39.28,39.21,39.26,218610.0,28.1895,28.1967,28.1464,28.1823,218610.0
2019-07-17 15:10:00,39.25,39.26,39.22,39.23,205781.0,28.1752,28.1823,28.1536,28.1608,205781.0
2019-07-17 15:20:00,39.23,39.24,39.21,39.22,282408.0,28.1608,28.168,28.1464,28.1536,282408.0
2019-07-17 15:30:00,39.23,39.25,39.21,39.25,397498.0,28.1608,28.1752,28.1464,28.1752,397498.0
2019-07-17 15:40:00,39.25,39.25,39.21,39.24,513967.0,28.1752,28.1752,28.1464,28.168,513967.0
2019-07-17 15:50:00,39.23,39.28,39.22,39.28,816749.0,28.1608,28.1967,28.1536,28.1967,816749.0
2019-07-18 09:30:00,39.0,39.14,38.99,39.12,483666.0,27.9957,28.0962,27.9885,28.0818,483666.0
2019-07-18 09:40:00,39.12,39.17,39.04,39.05,322925.0,28.0818,28.1177,28.0244,28.0316,322925.0
2019-07-18 09:50:00,39.05,39.07,38.99,39.05,263529.0,28.0316,28.0459,27.9885,28.0316,263529.0
2019-07-18 10:00:00,39.05,39.06,38.95,38.98,245242.0,28.0316,28.0388,27.9598,27.9813,245242.0
2019-07-18 10:10:00,38.98,38.98,38.92,38.95,274672.0,27.9813,27.9813,27.9383,27.9598,274672.0
2019-07-18 10:20:00,38.95,38.96,38.88,38.92,238523.0,27.9598,27.967,27.9096,27.9383,238523.0
2019-07-18 10:30:00,38.92,38.96,38.87,38.88,426256.0,27.9383,27.967,27.9024,27.9096,426256.0
2019-07-18 10:40:00,38.87,38.91,38.85,38.89,246407.0,27.9024,27.9311,27.888,27.9167,246407.0
2019-07-18 10:50:00,38.89,38.89,38.82,38.86,183886.0,27.9167,27.9167,27.8665,27.8952,183886.0
2019-07-18 11:00:00,38.85,38.86,38.77,38.79,213398.0,27.888,27.8952,27.8306,27.8449,213398.0
2019-07-18 11:10:00,38.79,38.85,38.78,38.81,210748.0,27.8449,27.888,27.8378,27.8593,210748.0
2019-07-18 11:20:00,38.82,38.82,38.76,38.77,227916.0,27.8665,27.8665,27.8234,27.8306,227916.0
2019-07-18 11:30:00,38.77,38.81,38.76,38.8,247193.0,27.8306,27.8593,27.8234,27.8521,247193.0
2019-07-18 11:40:00,38.79,38.81,38.75,38.76,215118.0,27.8449,27.8593,27.8162,27.8234,215118.0
2019-07-18 11:50:00,38.76,38.8,38.74,38.79,212175.0,27.8234,27.8521,27.8091,27.8449,212175.0
2019-07-18 12:00:00,38.79,38.82,38.72,38.74,392965.0,27.8449,27.8665,27.7947,27.8091,392965.0
2019-07-18 12:10:00,38.74,38.74,38.68,38.72,156883.0,27.8091,27.8091,27.766,27.7947,156883.0
2019-07-18 12:20:00,38.72,38.75,38.71,38.73,117364.0,27.7947,27.8162,27.7875,27.8019,117364.0
2019-07-18 12:30:00,38.74,38.78,38.73,38.78,112389.0,27.8091,27.8378,27.8019,27.8378,112389.0
2019-07-18 12:40:00,38.77,38.78,38.72,38.73,158325.0,27.8306,27.8378,27.7947,27.8019,158325.0
2019-07-18 12:50:00,38.73,38.73,38.66,38.69,221085.0,27.8019,27.8019,27.7516,27.7732,221085.0
2019-07-18 13:00:00,38.68,38.7,38.66,38.68,81365.0,27.766,27.7803,27.7516,27.766,81365.0
2019-07-18 13:10:00,38.69,38.73,38.68,38.73,131446.0,27.7732,27.8019,27.766,27.8019,131446.0
2019-07-18 13:20:00,38.73,38.73,38.67,38.68,131906.0,27.8019,27.8019,27.7588,27.766,131906.0
2019-07-18 13:30:00,38.68,38.71,38.67,38.71,113269.0,27.766,27.7875,27.7588,27.7875,113269.0
2019-07-18 13:40:00,38.71,38.74,38.7,38.74,78892.0,27.7875,27.8091,27.7803,27.8091,78892.0
2019-07-18 13:50:00,38.74,38.8,38.74,38.79,279496.0,27.8091,27.8521,27.8091,27.8449,279496.0
2019-07-18 14:00:00,38.79,38.81,38.76,38.77,94228.0,27.8449,27.8593,27.8234,27.8306,94228.0
2019-07-18 14:10:00,38.77,38.78,38.74,38.76,91974.0,27.8306,27.8378,27.8091,27.8234,91974.0
2019-07-18 14:20:00,38.75,38.85,38.74,38.8,247108.0,27.8162,27.888,27.8091,27.8521,247108.0
2019-07-18 14:30:00,38.8,38.82,38.77,38.82,147710.0,27.8521,27.8665,27.8306,27.8665,147710.0
2019-07-18 14:40:00,38.82,38.83,38.8,38.83,148390.0,27.8665,27.8737,27.8521,27.8737,148390.0
2019-07-18 14:50:00,38.83,38.84,38.8,38.81,160883.0,27.8737,27.8808,27.8521,27.8593,160883.0
2019-07-18 15:00:00,38.82,38.84,38.78,38.79,211885.0,27.8665,27.8808,27.8378,27.8449,211885.0
2019-07-18 15:10:00,38.8,38.86,38.78,38.84,341212.0,27.8521,27.8952,27.8378,27.8808,341212.0
2019-07-18 15:20:00,38.84,38.86,38.78,38.84,373016.0,27.8808,27.8952,27.8378,27.8808,373016.0
2019-07-18 15:30:00,38.84,38.9,38.83,38.87,399719.0,27.8808,27.9239,27.8737,27.9024,399719.0
2019-07-18 15:40:00,38.88,38.88,38.77,38.78,588763.0,27.9096,27.9096,27.8306,27.8378,588763.0
2019-07-18 15:50:00,38.78,38.85,38.77,38.85,761360.0,27.8378,27.888,27.8306,27.888,761360.0
2019-07-19 09:30:00,39.04,39.04,38.94,39.02,353088.0,28.0244,28.0244,27.9526,28.01,353088.0
2019-07-19 09:40:00,39.03,39.06,39.01,39.02,200209.0,28.0172,28.0388,28.0029,28.01,200209.0
2019-07-19 09:50:00,39.03,39.04,38.96,39.0,211622.0,28.0172,28.0244,27.967,27.9957,211622.0
2019-07-19 10:00:00,38.99,39.02,38.96,38.98,132958.0,27.9885,28.01,27.967,27.9813,132958.0
2019-07-19 10:10:00,38.97,39.07,38.97,39.07,146558.0,27.9742,28.0459,27.9742,28.0459,146558.0
2019-07-19 10:20:00,39.07,39.11,39.01,39.04,193803.0,28.0459,28.0747,28.0029,28.0244,193803.0
2019-07-19 10:30:00,39.04,39.06,38.99,39.04,193737.0,28.0244,28.0388,27.9885,28.0244,193737.0
2019-07-19 10:40:00,39.04,39.05,39.01,39.02,151132.0,28.0244,28.0316,28.0029,28.01,151132.0
2019-07-19 10:50:00,39.03,39.05,39.0,39.02,105106.0,28.0172,28.0316,27.9957,28.01,105106.0
2019-07-19 11:00:00,39.01,39.04,39.01,39.04,148417.0,28.0029,28.0244,28.0029,28.0244,148417.0
2019-07-19 11:10:00,39.03,39.07,39.02,39.04,209393.0,28.0172,28.0459,28.01,28.0244,209393.0
2019-07-19 11:20:00,39.05,39.05,39.01,39.03,177469.0,28.0316,28.0316,28.0029,28.0172,177469.0
2019-07-19 11:30:00,39.02,39.05,39.0,39.02,175956.0,28.01,28.0316,27.9957,28.01,175956.0
2019-07-19 11:40:00,39.01,39.09,39.0,39.09,83334.0,28.0029,28.0603,27.9957,28.0603,83334.0
2019-07-19 11:50:00,39.08,39.12,39.08,39.1,175545.0,28.0531,28.0818,28.0531,28.0675,175545.0
2019-07-19 12:00:00,39.09,39.12,39.07,39.09,137553.0,28.0603,28.0818,28.0459,28.0603,137553.0
2019-07-19 12:10:00,39.09,39.16,39.08,39.15,127266.0,28.0603,28.1105,28.0531,28.1034,127266.0
2019-07-19 12:20:00,39.15,39.18,39.12,39.15,162740.0,28.1034,28.1249,28.0818,28.1034,162740.0
2019-07-19 12:30:00,39.15,39.19,39.15,39.18,94705.0,28.1034,28.1321,28.1034,28.1249,94705.0
2019-07-19 12:40:00,39.18,39.19,39.14,39.14,80180.0,28.1249,28.1321,28.0962,28.0962,80180.0
2019-07-19 12:50:00,39.15,39.15,39.12,39.14,66327.0,28.1034,28.1034,28.0818,28.0962,66327.0
2019-07-19 13:00:00,39.14,39.15,39.1,39.12,95602.0,28.0962,28.1034,28.0675,28.0818,95602.0
2019-07-19 13:10:00,39.12,39.13,39.07,39.08,82706.0,28.0818,28.089,28.0459,28.0531,82706.0
2019-07-19 13:20:00,39.08,39.08,39.03,39.04,66393.0,28.0531,28.0531,28.0172,28.0244,66393.0
2019-07-19 13:30:00,39.04,39.08,39.03,39.08,86671.0,28.0244,28.0531,28.0172,28.0531,86671.0
2019-07-19 13:40:00,39.07,39.13,39.07,39.12,94486.0,28.0459,28.089,28.0459,28.0818,94486.0
2019-07-19 13:50:00,39.12,39.18,39.11,39.18,104519.0,28.0818,28.1249,28.0747,28.1249,104519.0
2019-07-19 14:00:00,39.18,39.2,39.09,39.09,109612.0,28.1249,28.1393,28.0603,28.0603,109612.0
2019-07-19 14:10:00,39.09,39.13,39.07,39.13,118964.0,28.0603,28.089,28.0459,28.089,118964.0
2019-07-19 14:20:00,39.13,39.14,39.09,39.11,73057.0,28.089,28.0962,28.0603,28.0747,73057.0
2019-07-19 14:30:00,39.11,39.12,39.09,39.12,50583.0,28.0747,28.0818,28.0603,28.0818,50583.0
2019-07-19 14:40:00,39.12,39.17,39.11,39.17,66765.0,28.0818,28.1177,28.0747,28.1177,66765.0
2019-07-19 14:50:00,39.17,39.18,39.15,39.17,156091.0,28.1177,28.1249,28.1034,28.1177,156091.0
2019-07-19 15:00:00,39.17,39.18,39.15,39.18,111543.0,28.1177,28.1249,28.1034,28.1249,111543.0
2019-07-19 15:10:00,39.18,39.19,39.16,39.16,42061.0,28.1249,28.1321,28.1105,28.1105,42061.0
2019-07-19 15:20:00,39.17,39.2,39.14,39.19,132413.0,28.1177,28.1393,28.0962,28.1321,132413.0
2019-07-19 15:30:00,39.19,39.21,39.18,39.21,193191.0,28.1321,28.1464,28.1249,28.1464,193191.0
2019-07-19 15:40:00,39.21,39.24,39.19,39.2,232858.0,28.1464,28.168,28.1321,28.1393,232858.0
2019-07-19 15:50:00,39.21,39.26,39.19,39.21,577776.0,28.1464,28.1823,28.1321,28.1464,577776.0
2019-07-22 09:30:00,39.34,39.47,39.31,39.44,359093.0,28.2398,28.3331,28.2182,28.3115,359093.0
2019-07-22 09:40:00,39.44,39.47,39.4,39.41,204090.0,28.3115,28.3331,28.2828,28.29,204090.0
2019-07-22 09:50:00,39.41,39.46,39.35,39.37,171604.0,28.29,28.3259,28.2469,28.2613,171604.0
2019-07-22 10:00:00,39.38,39.39,39.34,39.35,149394.0,28.2685,28.2756,28.2398,28.2469,149394.0
2019-07-22 10:10:00,39.35,39.38,39.33,39.38,96342.0,28.2469,28.2685,28.2326,28.2685,96342.0
2019-07-22 10:20:00,39.38,39.41,39.37,39.38,58297.0,28.2685,28.29,28.2613,28.2685,58297.0
2019-07-22 10:30:00,39.37,39.38,39.3,39.34,168161.0,28.2613,28.2685,28.211,28.2398,168161.0
2019-07-22 10:40:00,39.34,39.35,39.25,39.28,171577.0,28.2398,28.2469,28.1752,28.1967,171577.0
2019-07-22 10:50:00,39.28,39.3,39.26,39.28,161938.0,28.1967,28.211,28.1823,28.1967,161938.0
2019-07-22 11:00:00,39.28,39.28,39.18,39.19,272790.0,28.1967,28.1967,28.1249,28.1321,272790.0
2019-07-22 11:10:00,39.18,39.21,39.15,39.21,196881.0,28.1249,28.1464,28.1034,28.1464,196881.0
2019-07-22 11:20:00,39.21,39.28,39.19,39.24,287269.0,28.1464,28.1967,28.1321,28.168,287269.0
2019-07-22 11:30:00,39.23,39.34,39.21,39.3,151085.0,28.1608,28.2398,28.1464,28.211,151085.0
2019-07-22 11:40:00,39.31,39.32,39.26,39.26,51063.0,28.2182,28.2254,28.1823,28.1823,51063.0
2019-07-22 11:50:00,39.27,39.32,39.26,39.31,35261.0,28.1895,28.2254,28.1823,28.2182,35261.0
2019-07-22 12:00:00,39.31,39.34,39.28,39.28,79281.0,28.2182,28.2398,28.1967,28.1967,79281.0
2019-07-22 12:10:00,39.29,39.3,39.25,39.27,95140.0,28.2039,28.211,28.1752,28.1895,95140.0
2019-07-22 12:20:00,39.27,39.28,39.25,39.25,27768.0,28.1895,28.1967,28.1752,28.1752,27768.0
2019-07-22 12:30:00,39.26,39.26,39.24,39.24,49652.0,28.1823,28.1823,28.168,28.168,49652.0
2019-07-22 12:40:00,39.24,39.26,39.24,39.26,71359.0,28.168,28.1823,28.168,28.1823,71359.0
2019-07-22 12:50:00,39.26,39.27,39.25,39.27,82454.0,28.1823,28.1895,28.1752,28.1895,82454.0
2019-07-22 13:00:00,39.27,39.28,39.25,39.25,54801.0,28.1895,28.1967,28.1752,28.1752,54801.0
2019-07-22 13:10:00,39.26,39.28,39.24,39.27,85821.0,28.1823,28.1967,28.168,28.1895,85821.0
2019-07-22 13:20:00,39.28,39.29,39.27,39.29,50344.0,28.1967,28.2039,28.1895,28.2039,50344.0
2019-07-22 13:30:00,39.29,39.31,39.27,39.31,45931.0,28.2039,28.2182,28.1895,28.2182,45931.0
2019-07-22 13:40:00,39.31,39.32,39.3,39.31,92609.0,28.2182,28.2254,28.211,28.2182,92609.0
2019-07-22 13:50:00,39.3,39.35,39.3,39.34,67774.0,28.211,28.2469,28.211,28.2398,67774.0
2019-07-22 14:00:00,39.33,39.34,39.31,39.34,59636.0,28.2326,28.2398,28.2182,28.2398,59636.0
2019-07-22 14:10:00,39.34,39.35,39.28,39.28,45982.0,28.2398,28.2469,28.1967,28.1967,45982.0
2019-07-22 14:20:00,39.28,39.29,39.27,39.29,43169.0,28.1967,28.2039,28.1895,28.2039,43169.0
2019-07-22 14:30:00,39.29,39.32,39.28,39.32,60414.0,28.2039,28.2254,28.1967,28.2254,60414.0
2019-07-22 14:40:00,39.31,39.33,39.31,39.33,51913.0,28.2182,28.2326,28.2182,28.2326,51913.0
2019-07-22 14:50:00,39.33,39.34,39.32,39.32,55443.0,28.2326,28.2398,28.2254,28.2254,55443.0
2019-07-22 15:00:00,39.32,39.35,39.32,39.34,53816.0,28.2254,28.2469,28.2254,28.2398,53816.0
2019-07-22 15:10:00,39.35,39.4,39.34,39.4,155455.0,28.2469,28.2828,28.2398,28.2828,155455.0
2019-07-22 15:20:00,39.4,39.4,39.36,39.39,81676.0,28.2828,28.2828,28.2541,28.2756,81676.0
2019-07-22 15:30:00,39.39,39.39,39.34,39.38,99884.0,28.2756,28.2756,28.2398,28.2685,99884.0
2019-07-22 15:40:00,39.38,39.4,39.36,39.37,181366.0,28.2685,28.2828,28.2541,28.2613,181366.0
2019-07-22 15:50:00,39.38,39.38,39.35,39.35,396266.0,28.2685,28.2685,28.2469,28.2469,396266.0
2019-07-23 09:30:00,39.8,39.81,39.57,39.66,501648.0,28.57,28.5771,28.4049,28.4695,501648.0
2019-07-23 09:40:00,39.66,39.72,39.65,39.72,214870.0,28.4695,28.5125,28.4623,28.5125,214870.0
2019-07-23 09:50:00,39.71,39.74,39.65,39.67,170791.0,28.5054,28.5269,28.4623,28.4766,170791.0
2019-07-23 10:00:00,39.66,39.72,39.64,39.7,141482.0,28.4695,28.5125,28.4551,28.4982,141482.0
2019-07-23 10:10:00,39.7,39.75,39.67,39.71,131852.0,28.4982,28.5341,28.4766,28.5054,131852.0
2019-07-23 10:20:00,39.72,39.72,39.68,39.7,194473.0,28.5125,28.5125,28.4838,28.4982,194473.0
2019-07-23 10:30:00,39.7,39.78,39.69,39.73,156563.0,28.4982,28.5556,28.491,28.5197,156563.0
2019-07-23 10:40:00,39.74,39.74,39.66,39.67,594855.0,28.5269,28.5269,28.4695,28.4766,594855.0
2019-07-23 10:50:00,39.67,39.68,39.61,39.62,150458.0,28.4766,28.4838,28.4336,28.4408,150458.0
2019-07-23 11:00:00,39.62,39.64,39.59,39.64,137062.0,28.4408,28.4551,28.4192,28.4551,137062.0
2019-07-23 11:10:00,39.64,39.71,39.63,39.7,141306.0,28.4551,28.5054,28.4479,28.4982,141306.0
2019-07-23 11:20:00,39.71,39.71,39.63,39.64,98742.0,28.5054,28.5054,28.4479,28.4551,98742.0
2019-07-23 11:30:00,39.65,39.66,39.44,39.53,539066.0,28.4623,28.4695,28.3115,28.3761,539066.0
2019-07-23 11:40:00,39.53,39.59,39.5,39.58,45393.0,28.3761,28.4192,28.3546,28.412,45393.0
2019-07-23 11:50:00,39.59,39.61,39.55,39.56,78597.0,28.4192,28.4336,28.3905,28.3977,78597.0
2019-07-23 12:00:00,39.57,39.58,39.55,39.55,55811.0,28.4049,28.412,28.3905,28.3905,55811.0
2019-07-23 12:10:00,39.56,39.57,39.55,39.57,32359.0,28.3977,28.4049,28.3905,28.4049,32359.0
2019-07-23 12:20:00,39.57,39.58,39.53,39.55,56351.0,28.4049,28.412,28.3761,28.3905,56351.0
2019-07-23 12:30:00,39.54,39.56,39.54,39.55,33844.0,28.3833,28.3977,28.3833,28.3905,33844.0
2019-07-23 12:40:00,39.56,39.57,39.53,39.55,49369.0,28.3977,28.4049,28.3761,28.3905,49369.0
2019-07-23 12:50:00,39.56,39.56,39.53,39.55,69450.0,28.3977,28.3977,28.3761,28.3905,69450.0
2019-07-23 13:00:00,39.56,39.58,39.55,39.57,138058.0,28.3977,28.412,28.3905,28.4049,138058.0
2019-07-23 13:10:00,39.57,39.57,39.49,39.52,101792.0,28.4049,28.4049,28.3474,28.369,101792.0
2019-07-23 13:20:00,39.52,39.56,39.51,39.55,119420.0,28.369,28.3977,28.3618,28.3905,119420.0
2019-07-23 13:30:00,39.55,39.57,39.52,39.52,33923.0,28.3905,28.4049,28.369,28.369,33923.0
2019-07-23 13:40:00,39.52,39.56,39.51,39.52,142437.0,28.369,28.3977,28.3618,28.369,142437.0
2019-07-23 13:50:00,39.53,39.55,39.52,39.54,62080.0,28.3761,28.3905,28.369,28.3833,62080.0
2019-07-23 14:00:00,39.54,39.57,39.53,39.54,46536.0,28.3833,28.4049,28.3761,28.3833,46536.0
2019-07-23 14:10:00,39.54,39.55,39.51,39.52,47271.0,28.3833,28.3905,28.3618,28.369,47271.0
2019-07-23 14:20:00,39.53,39.53,39.49,39.53,33131.0,28.3761,28.3761,28.3474,28.3761,33131.0
2019-07-23 14:30:00,39.53,39.54,39.5,39.51,126388.0,28.3761,28.3833,28.3546,28.3618,126388.0
2019-07-23 14:40:00,39.51,39.55,39.5,39.54,55327.0,28.3618,28.3905,28.3546,28.3833,55327.0
2019-07-23 14:50:00,39.54,39.54,39.5,39.51,85359.0,28.3833,28.3833,28.3546,28.3618,85359.0
2019-07-23 15:00:00,39.51,39.52,39.49,39.51,146621.0,28.3618,28.369,28.3474,28.3618,146621.0
2019-07-23 15:10:00,39.51,39.51,39.49,39.5,85020.0,28.3618,28.3618,28.3474,28.3546,85020.0
2019-07-23 15:20:00,39.5,39.51,39.49,39.5,92907.0,28.3546,28.3618,28.3474,28.3546,92907.0
2019-07-23 15:30:00,39.49,39.51,39.49,39.51,66413.0,28.3474,28.3618,28.3474,28.3618,66413.0
2019-07-23 15:40:00,39.51,39.52,39.48,39.49,266701.0,28.3618,28.369,28.3403,28.3474,266701.0
2019-07-23 15:50:00,39.48,39.5,39.46,39.48,250912.0,28.3403,28.3546,28.3259,28.3403,250912.0
2019-07-24 09:30:00,39.32,39.43,39.29,39.41,293950.0,28.2254,28.3044,28.2039,28.29,293950.0
2019-07-24 09:40:00,39.41,39.47,39.38,39.42,173569.0,28.29,28.3331,28.2685,28.2972,173569.0
2019-07-24 09:50:00,39.43,39.46,39.39,39.44,124588.0,28.3044,28.3259,28.2756,28.3115,124588.0
2019-07-24 10:00:00,39.44,39.49,39.43,39.44,136998.0,28.3115,28.3474,28.3044,28.3115,136998.0
2019-07-24 10:10:00,39.44,39.46,39.39,39.43,86461.0,28.3115,28.3259,28.2756,28.3044,86461.0
2019-07-24 10:20:00,39.43,39.45,39.4,39.44,84366.0,28.3044,28.3187,28.2828,28.3115,84366.0
2019-07-24 10:30:00,39.45,39.52,39.44,39.52,405680.0,28.3187,28.369,28.3115,28.369,405680.0
2019-07-24 10:40:00,39.52,39.54,39.44,39.44,195317.0,28.369,28.3833,28.3115,28.3115,195317.0
2019-07-24 10:50:00,39.44,39.45,39.38,39.41,163216.0,28.3115,28.3187,28.2685,28.29,163216.0
2019-07-24 11:00:00,39.41,39.41,39.32,39.36,143222.0,28.29,28.29,28.2254,28.2541,143222.0
2019-07-24 11:10:00,39.35,39.36,39.3,39.35,206054.0,28.2469,28.2541,28.211,28.2469,206054.0
2019-07-24 11:20:00,39.34,39.37,39.32,39.35,69920.0,28.2398,28.2613,28.2254,28.2469,69920.0
2019-07-24 11:30:00,39.35,39.35,39.25,39.25,148430.0,28.2469,28.2469,28.1752,28.1752,148430.0
2019-07-24 11:40:00,39.26,39.26,39.1,39.14,207056.0,28.1823,28.1823,28.0675,28.0962,207056.0
2019-07-24 11:50:00,39.14,39.16,39.11,39.15,108587.0,28.0962,28.1105,28.0747,28.1034,108587.0
2019-07-24 12:00:00,39.15,39.19,39.13,39.14,159889.0,28.1034,28.1321,28.089,28.0962,159889.0
2019-07-24 12:10:00,39.14,39.15,39.12,39.12,53525.0,28.0962,28.1034,28.0818,28.0818,53525.0
2019-07-24 12:20:00,39.12,39.2,39.12,39.16,69841.0,28.0818,28.1393,28.0818,28.1105,69841.0
2019-07-24 12:30:00,39.16,39.18,39.15,39.18,49786.0,28.1105,28.1249,28.1034,28.1249,49786.0
2019-07-24 12:40:00,39.18,39.21,39.18,39.19,89872.0,28.1249,28.1464,28.1249,28.1321,89872.0
2019-07-24 12:50:00,39.19,39.25,39.18,39.25,70788.0,28.1321,28.1752,28.1249,28.1752,70788.0
2019-07-24 13:00:00,39.25,39.25,39.22,39.23,57941.0,28.1752,28.1752,28.1536,28.1608,57941.0
2019-07-24 13:10:00,39.23,39.23,39.18,39.21,58176.0,28.1608,28.1608,28.1249,28.1464,58176.0
2019-07-24 13:20:00,39.2,39.22,39.19,39.22,44470.0,28.1393,28.1536,28.1321,28.1536,44470.0
2019-07-24 13:30:00,39.22,39.25,39.18,39.19,75042.0,28.1536,28.1752,28.1249,28.1321,75042.0
2019-07-24 13:40:00,39.18,39.21,39.17,39.19,53850.0,28.1249,28.1464,28.1177,28.1321,53850.0
2019-07-24 13:50:00,39.19,39.19,39.14,39.14,67142.0,28.1321,28.1321,28.0962,28.0962,67142.0
2019-07-24 14:00:00,39.14,39.17,39.12,39.13,230749.0,28.0962,28.1177,28.0818,28.089,230749.0
2019-07-24 14:10:00,39.13,39.13,39.07,39.1,144863.0,28.089,28.089,28.0459,28.0675,144863.0
2019-07-24 14:20:00,39.09,39.17,39.09,39.17,81440.0,28.0603,28.1177,28.0603,28.1177,81440.0
2019-07-24 14:30:00,39.16,39.24,39.16,39.21,116158.0,28.1105,28.168,28.1105,28.1464,116158.0
2019-07-24 14:40:00,39.2,39.21,39.16,39.19,35052.0,28.1393,28.1464,28.1105,28.1321,35052.0
2019-07-24 14:50:00,39.19,39.22,39.17,39.21,87748.0,28.1321,28.1536,28.1177,28.1464,87748.0
2019-07-24 15:00:00,39.2,39.21,39.18,39.18,96482.0,28.1393,28.1464,28.1249,28.1249,96482.0
2019-07-24 15:10:00,39.18,39.19,39.15,39.15,82121.0,28.1249,28.1321,28.1034,28.1034,82121.0
2019-07-24 15:20:00,39.16,39.19,39.14,39.16,96813.0,28.1105,28.1321,28.0962,28.1105,96813.0
2019-07-24 15:30:00,39.16,39.19,39.13,39.17,106530.0,28.1105,28.1321,28.089,28.1177,106530.0
2019-07-24 15:40:00,39.16,39.18,39.12,39.15,158909.0,28.1105,28.1249,28.0818,28.1034,158909.0
2019-07-24 15:50:00,39.15,39.18,39.13,39.14,471470.0,28.1034,28.1249,28.089,28.0962,471470.0
2019-07-25 09:30:00,39.29,39.3,39.17,39.18,242357.0,28.2039,28.211,28.1177,28.1249,242357.0
2019-07-25 09:40:00,39.18,39.19,39.06,39.08,205556.0,28.1249,28.1321,28.0388,28.0531,205556.0
2019-07-25 09:50:00,39.09,39.11,39.04,39.08,130837.0,28.0603,28.0747,28.0244,28.0531,130837.0
2019-07-25 10:00:00,39.09,39.19,39.08,39.17,177421.0,28.0603,28.1321,28.0531,28.1177,177421.0
2019-07-25 10:10:00,39.17,39.19,39.13,39.17,96466.0,28.1177,28.1321,28.089,28.1177,96466.0
2019-07-25 10:20:00,39.17,39.25,39.14,39.22,142249.0,28.1177,28.1752,28.0962,28.1536,142249.0
2019-07-25 10:30:00,39.23,39.3,39.21,39.29,115101.0,28.1608,28.211,28.1464,28.2039,115101.0
2019-07-25 10:40:00,39.28,39.3,39.22,39.28,175567.0,28.1967,28.211,28.1536,28.1967,175567.0
2019-07-25 10:50:00,39.28,39.3,39.23,39.28,108418.0,28.1967,28.211,28.1608,28.1967,108418.0
2019-07-25 11:00:00,39.29,39.3,39.24,39.27,103648.0,28.2039,28.211,28.168,28.1895,103648.0
2019-07-25 11:10:00,39.27,39.3,39.26,39.26,84025.0,28.1895,28.211,28.1823,28.1823,84025.0
2019-07-25 11:20:00,39.26,39.29,39.22,39.26,110267.0,28.1823,28.2039,28.1536,28.1823,110267.0
2019-07-25 11:30:00,39.26,39.26,39.19,39.2,215120.0,28.1823,28.1823,28.1321,28.1393,215120.0
2019-07-25 11:40:00,39.2,39.22,39.16,39.17,84489.0,28.1393,28.1536,28.1105,28.1177,84489.0
2019-07-25 11:50:00,39.16,39.17,39.11,39.15,65706.0,28.1105,28.1177,28.0747,28.1034,65706.0
2019-07-25 12:00:00,39.15,39.15,39.11,39.12,68292.0,28.1034,28.1034,28.0747,28.0818,68292.0
2019-07-25 12:10:00,39.11,39.15,39.1,39.15,58202.0,28.0747,28.1034,28.0675,28.1034,58202.0
2019-07-25 12:20:00,39.15,39.15,39.12,39.13,23615.0,28.1034,28.1034,28.0818,28.089,23615.0
2019-07-25 12:30:00,39.13,39.14,39.1,39.11,64206.0,28.089,28.0962,28.0675,28.0747,64206.0
2019-07-25 12:40:00,39.11,39.16,39.08,39.14,50471.0,28.0747,28.1105,28.0531,28.0962,50471.0
2019-07-25 12:50:00,39.14,39.15,39.1,39.1,104840.0,28.0962,28.1034,28.0675,28.0675,104840.0
2019-07-25 13:00:00,39.1,39.1,39.06,39.07,73873.0,28.0675,28.0675,28.0388,28.0459,73873.0
2019-07-25 13:10:00,39.08,39.08,39.04,39.05,100433.0,28.0531,28.0531,28.0244,28.0316,100433.0
2019-07-25 13:20:00,39.05,39.07,39.03,39.07,73960.0,28.0316,28.0459,28.0172,28.0459,73960.0
2019-07-25 13:30:00,39.07,39.09,39.06,39.08,71328.0,28.0459,28.0603,28.0388,28.0531,71328.0
2019-07-25 13:40:00,39.09,39.1,39.08,39.09,19884.0,28.0603,28.0675,28.0531,28.0603,19884.0
2019-07-25 13:50:00,39.09,39.11,39.06,39.06,85700.0,28.0603,28.0747,28.0388,28.0388,85700.0
2019-07-25 14:00:00,39.07,39.09,39.06,39.09,34094.0,28.0459,28.0603,28.0388,28.0603,34094.0
2019-07-25 14:10:00,39.08,39.09,39.02,39.03,76594.0,28.0531,28.0603,28.01,28.0172,76594.0
2019-07-25 14:20:00,39.04,39.04,39.0,39.01,67458.0,28.0244,28.0244,27.9957,28.0029,67458.0
2019-07-25 14:30:00,39.01,39.03,39.0,39.02,53948.0,28.0029,28.0172,27.9957,28.01,53948.0
2019-07-25 14:40:00,39.01,39.03,39.0,39.03,94952.0,28.0029,28.0172,27.9957,28.0172,94952.0
2019-07-25 14:50:00,39.03,39.04,39.0,39.0,63409.0,28.0172,28.0244,27.9957,27.9957,63409.0
2019-07-25 15:00:00,39.01,39.02,38.96,38.98,230756.0,28.0029,28.01,27.967,27.9813,230756.0
2019-07-25 15:10:00,38.98,38.99,38.96,38.99,40813.0,27.9813,27.9885,27.967,27.9885,40813.0
2019-07-25 15:20:00,38.98,38.99,38.96,38.98,82366.0,27.9813,27.9885,27.967,27.9813,82366.0
2019-07-25 15:30:00,38.98,39.03,38.97,38.98,105696.0,27.9813,28.0172,27.9742,27.9813,105696.0
2019-07-25 15:40:00,38.98,39.03,38.98,39.0,130803.0,27.9813,28.0172,27.9813,27.9957,130803.0
2019-07-25 15:50:00,39.0,39.01,38.98,39.0,214335.0,27.9957,28.0029,27.9813,27.9957,214335.0
2019-07-26 09:30:00,39.06,39.06,38.93,38.97,215205.0,28.0388,28.0388,27.9454,27.9742,215205.0
2019-07-26 09:40:00,38.98,38.98,38.92,38.97,203057.0,27.9813,27.9813,27.9383,27.9742,203057.0
2019-07-26 09:50:00,38.96,39.01,38.93,38.94,130328.0,27.967,28.0029,27.9454,27.9526,130328.0
2019-07-26 10:00:00,38.93,38.99,38.92,38.94,125483.0,27.9454,27.9885,27.9383,27.9526,125483.0
2019-07-26 10:10:00,38.95,38.98,38.93,38.97,76579.0,27.9598,27.9813,27.9454,27.9742,76579.0
2019-07-26 10:20:00,38.96,38.96,38.9,38.92,202261.0,27.967,27.967,27.9239,27.9383,202261.0
2019-07-26 10:30:00,38.91,38.95,38.86,38.91,232755.0,27.9311,27.9598,27.8952,27.9311,232755.0
2019-07-26 10:40:00,38.91,38.91,38.86,38.89,225470.0,27.9311,27.9311,27.8952,27.9167,225470.0
2019-07-26 10:50:00,38.88,38.9,38.86,38.89,160582.0,27.9096,27.9239,27.8952,27.9167,160582.0
2019-07-26 11:00:00,38.89,38.92,38.87,38.9,123140.0,27.9167,27.9383,27.9024,27.9239,123140.0
2019-07-26 11:10:00,38.9,38.92,38.88,38.91,186179.0,27.9239,27.9383,27.9096,27.9311,186179.0
2019-07-26 11:20:00,38.92,38.95,38.9,38.93,251470.0,27.9383,27.9598,27.9239,27.9454,251470.0
2019-07-26 11:30:00,38.93,38.96,38.9,38.96,182006.0,27.9454,27.967,27.9239,27.967,182006.0
2019-07-26 11:40:00,38.95,38.99,38.94,38.98,112529.0,27.9598,27.9885,27.9526,27.9813,112529.0
2019-07-26 11:50:00,38.98,39.0,38.97,39.0,136513.0,27.9813,27.9957,27.9742,27.9957,136513.0
2019-07-26 12:00:00,39.0,39.06,38.98,39.05,202129.0,27.9957,28.0388,27.9813,28.0316,202129.0
2019-07-26 12:10:00,39.05,39.06,39.01,39.03,153107.0,28.0316,28.0388,28.0029,28.0172,153107.0
2019-07-26 12:20:00,39.03,39.06,39.02,39.03,125390.0,28.0172,28.0388,28.01,28.0172,125390.0
2019-07-26 12:30:00,39.03,39.06,39.02,39.04,102289.0,28.0172,28.0388,28.01,28.0244,102289.0
2019-07-26 12:40:00,39.04,39.05,38.98,39.0,345167.0,28.0244,28.0316,27.9813,27.9957,345167.0
2019-07-26 12:50:00,39.0,39.0,38.98,38.99,58224.0,27.9957,27.9957,27.9813,27.9885,58224.0
2019-07-26 13:00:00,38.98,39.0,38.98,39.0,82351.0,27.9813,27.9957,27.9813,27.9957,82351.0
2019-07-26 13:10:00,38.99,39.01,38.98,38.99,86703.0,27.9885,28.0029,27.9813,27.9885,86703.0
2019-07-26 13:20:00,38.98,39.0,38.98,38.98,83387.0,27.9813,27.9957,27.9813,27.9813,83387.0
2019-07-26 13:30:00,38.98,38.99,38.95,38.96,149202.0,27.9813,27.9885,27.9598,27.967,149202.0
2019-07-26 13:40:00,38.97,38.98,38.96,38.97,64936.0,27.9742,27.9813,27.967,27.9742,64936.0
2019-07-26 13:50:00,38.96,39.0,38.96,39.0,103298.0,27.967,27.9957,27.967,27.9957,103298.0
2019-07-26 14:00:00,39.0,39.08,38.99,39.05,182900.0,27.9957,28.0531,27.9885,28.0316,182900.0
2019-07-26 14:10:00,39.05,39.1,39.05,39.07,191273.0,28.0316,28.0675,28.0316,28.0459,191273.0
2019-07-26 14:20:00,39.07,39.08,39.02,39.06,209141.0,28.0459,28.0531,28.01,28.0388,209141.0
2019-07-26 14:30:00,39.07,39.11,39.06,39.09,128769.0,28.0459,28.0747,28.0388,28.0603,128769.0
2019-07-26 14:40:00,39.09,39.11,39.07,39.1,108733.0,28.0603,28.0747,28.0459,28.0675,108733.0
2019-07-26 14:50:00,39.1,39.1,39.08,39.1,52349.0,28.0675,28.0675,28.0531,28.0675,52349.0
2019-07-26 15:00:00,39.1,39.11,39.07,39.09,95236.0,28.0675,28.0747,28.0459,28.0603,95236.0
2019-07-26 15:10:00,39.09,39.1,39.05,39.05,90815.0,28.0603,28.0675,28.0316,28.0316,90815.0
2019-07-26 15:20:00,39.05,39.07,39.04,39.07,125118.0,28.0316,28.0459,28.0244,28.0459,125118.0
2019-07-26 15:30:00,39.07,39.08,39.04,39.05,157104.0,28.0459,28.0531,28.0244,28.0316,157104.0
2019-07-26 15:40:00,39.05,39.06,39.02,39.04,123843.0,28.0316,28.0388,28.01,28.0244,123843.0
2019-07-26 15:50:00,39.04,39.05,38.97,38.98,357298.0,28.0244,28.0316,27.9742,27.9813,357298.0
2019-07-29 09:30:00,39.09,39.09,38.96,38.97,287046.0,28.0603,28.0603,27.967,27.9742,287046.0
2019-07-29 09:40:00,38.98,38.98,38.92,38.94,180432.0,27.9813,27.9813,27.9383,27.9526,180432.0
2019-07-29 09:50:00,38.94,38.96,38.91,38.91,117409.0,27.9526,27.967,27.9311,27.9311,117409.0
2019-07-29 10:00:00,38.91,38.92,38.85,38.88,344586.0,27.9311,27.9383,27.888,27.9096,344586.0
2019-07-29 10:10:00,38.89,38.9,38.82,38.85,202593.0,27.9167,27.9239,27.8665,27.888,202593.0
2019-07-29 10:20:00,38.86,38.9,38.84,38.88,166509.0,27.8952,27.9239,27.8808,27.9096,166509.0
2019-07-29 10:30:00,38.87,38.92,38.86,38.89,109885.0,27.9024,27.9383,27.8952,27.9167,109885.0
2019-07-29 10:40:00,38.89,38.95,38.88,38.94,142478.0,27.9167,27.9598,27.9096,27.9526,142478.0
2019-07-29 10:50:00,38.95,38.97,38.86,38.88,313657.0,27.9598,27.9742,27.8952,27.9096,313657.0
2019-07-29 11:00:00,38.88,38.89,38.82,38.84,194933.0,27.9096,27.9167,27.8665,27.8808,194933.0
2019-07-29 11:10:00,38.84,38.89,38.83,38.84,168542.0,27.8808,27.9167,27.8737,27.8808,168542.0
2019-07-29 11:20:00,38.84,38.93,38.84,38.91,145603.0,27.8808,27.9454,27.8808,27.9311,145603.0
2019-07-29 11:30:00,38.91,38.91,38.72,38.75,538738.0,27.9311,27.9311,27.7947,27.8162,538738.0
2019-07-29 11:40:00,38.75,38.76,38.72,38.75,116943.0,27.8162,27.8234,27.7947,27.8162,116943.0
2019-07-29 11:50:00,38.75,38.83,38.74,38.82,206036.0,27.8162,27.8737,27.8091,27.8665,206036.0
2019-07-29 12:00:00,38.82,38.88,38.81,38.88,131407.0,27.8665,27.9096,27.8593,27.9096,131407.0
2019-07-29 12:10:00,38.87,38.9,38.82,38.83,129533.0,27.9024,27.9239,27.8665,27.8737,129533.0
2019-07-29 12:20:00,38.82,38.86,38.8,38.86,84928.0,27.8665,27.8952,27.8521,27.8952,84928.0
2019-07-29 12:30:00,38.86,38.93,38.85,38.92,161486.0,27.8952,27.9454,27.888,27.9383,161486.0
2019-07-29 12:40:00,38.93,38.94,38.9,38.93,116357.0,27.9454,27.9526,27.9239,27.9454,116357.0
2019-07-29 12:50:00,38.92,38.97,38.92,38.96,83425.0,27.9383,27.9742,27.9383,27.967,83425.0
2019-07-29 13:00:00,38.95,39.01,38.95,39.0,405641.0,27.9598,28.0029,27.9598,27.9957,405641.0
2019-07-29 13:10:00,39.0,39.05,38.99,39.02,155078.0,27.9957,28.0316,27.9885,28.01,155078.0
2019-07-29 13:20:00,39.02,39.05,39.01,39.04,169390.0,28.01,28.0316,28.0029,28.0244,169390.0
2019-07-29 13:30:00,39.04,39.05,39.01,39.02,95130.0,28.0244,28.0316,28.0029,28.01,95130.0
2019-07-29 13:40:00,39.02,39.05,39.02,39.02,75965.0,28.01,28.0316,28.01,28.01,75965.0
2019-07-29 13:50:00,39.03,39.07,39.01,39.06,69513.0,28.0172,28.0459,28.0029,28.0388,69513.0
2019-07-29 14:00:00,39.07,39.1,39.05,39.1,98292.0,28.0459,28.0675,28.0316,28.0675,98292.0
2019-07-29 14:10:00,39.1,39.13,39.08,39.11,153055.0,28.0675,28.089,28.0531,28.0747,153055.0
2019-07-29 14:20:00,39.11,39.12,39.05,39.07,225983.0,28.0747,28.0818,28.0316,28.0459,225983.0
2019-07-29 14:30:00,39.07,39.08,39.03,39.05,62290.0,28.0459,28.0531,28.0172,28.0316,62290.0
2019-07-29 14:40:00,39.05,39.16,39.04,39.15,284692.0,28.0316,28.1105,28.0244,28.1034,284692.0
2019-07-29 14:50:00,39.16,39.16,39.09,39.1,134977.0,28.1105,28.1105,28.0603,28.0675,134977.0
2019-07-29 15:00:00,39.1,39.11,39.05,39.05,64186.0,28.0675,28.0747,28.0316,28.0316,64186.0
2019-07-29 15:10:00,39.05,39.06,39.03,39.04,97011.0,28.0316,28.0388,28.0172,28.0244,97011.0
2019-07-29 15:20:00,39.05,39.07,39.03,39.04,71323.0,28.0316,28.0459,28.0172,28.0244,71323.0
2019-07-29 15:30:00,39.03,39.08,39.03,39.08,196738.0,28.0172,28.0531,28.0172,28.0531,196738.0
2019-07-29 15:40:00,39.08,39.12,39.07,39.08,250211.0,28.0531,28.0818,28.0459,28.0531,250211.0
2019-07-29 15:50:00,39.08,39.11,39.04,39.09,494309.0,28.0531,28.0747,28.0244,28.0603,494309.0
2019-07-30 09:30:00,39.73,39.88,39.63,39.84,722365.0,28.5197,28.6274,28.4479,28.5987,722365.0
2019-07-30 09:40:00,39.84,39.87,39.76,39.83,401800.0,28.5987,28.6202,28.5412,28.5915,401800.0
2019-07-30 09:50:00,39.83,39.91,39.8,39.9,365331.0,28.5915,28.6489,28.57,28.6417,365331.0
2019-07-30 10:00:00,39.9,39.94,39.83,39.91,323854.0,28.6417,28.6705,28.5915,28.6489,323854.0
2019-07-30 10:10:00,39.9,39.95,39.82,39.93,128957.0,28.6417,28.6776,28.5843,28.6633,128957.0
2019-07-30 10:20:00,39.93,39.95,39.82,39.84,123399.0,28.6633,28.6776,28.5843,28.5987,123399.0
2019-07-30 10:30:00,39.84,39.89,39.81,39.86,142470.0,28.5987,28.6346,28.5771,28.613,142470.0
2019-07-30 10:40:00,39.86,39.86,39.73,39.76,156399.0,28.613,28.613,28.5197,28.5412,156399.0
2019-07-30 10:50:00,39.76,39.79,39.68,39.69,234135.0,28.5412,28.5628,28.4838,28.491,234135.0
2019-07-30 11:00:00,39.69,39.79,39.67,39.79,154252.0,28.491,28.5628,28.4766,28.5628,154252.0
2019-07-30 11:10:00,39.79,39.88,39.77,39.78,136442.0,28.5628,28.6274,28.5484,28.5556,136442.0
2019-07-30 11:20:00,39.77,39.84,39.74,39.82,200349.0,28.5484,28.5987,28.5269,28.5843,200349.0
2019-07-30 11:30:00,39.82,39.84,39.66,39.67,359461.0,28.5843,28.5987,28.4695,28.4766,359461.0
2019-07-30 11:40:00,39.67,39.79,39.66,39.77,157947.0,28.4766,28.5628,28.4695,28.5484,157947.0
2019-07-30 11:50:00,39.77,39.82,39.72,39.77,124464.0,28.5484,28.5843,28.5125,28.5484,124464.0
2019-07-30 12:00:00,39.77,39.85,39.73,39.84,111870.0,28.5484,28.6059,28.5197,28.5987,111870.0
2019-07-30 12:10:00,39.84,39.89,39.79,39.88,117722.0,28.5987,28.6346,28.5628,28.6274,117722.0
2019-07-30 12:20:00,39.88,39.93,39.86,39.9,149724.0,28.6274,28.6633,28.613,28.6417,149724.0
2019-07-30 12:30:00,39.9,39.92,39.85,39.88,118497.0,28.6417,28.6561,28.6059,28.6274,118497.0
2019-07-30 12:40:00,39.88,39.9,39.87,39.9,49756.0,28.6274,28.6417,28.6202,28.6417,49756.0
2019-07-30 12:50:00,39.9,39.91,39.86,39.9,68489.0,28.6417,28.6489,28.613,28.6417,68489.0
2019-07-30 13:00:00,39.9,39.94,39.88,39.94,91572.0,28.6417,28.6705,28.6274,28.6705,91572.0
2019-07-30 13:10:00,39.94,39.97,39.92,39.95,82433.0,28.6705,28.692,28.6561,28.6776,82433.0
2019-07-30 13:20:00,39.95,39.99,39.93,39.99,59950.0,28.6776,28.7064,28.6633,28.7064,59950.0
2019-07-30 13:30:00,39.99,40.06,39.98,40.05,210268.0,28.7064,28.7566,28.6992,28.7494,210268.0
2019-07-30 13:40:00,40.06,40.08,40.03,40.05,125413.0,28.7566,28.771,28.7351,28.7494,125413.0
2019-07-30 13:50:00,40.04,40.09,40.02,40.06,118710.0,28.7422,28.7781,28.7279,28.7566,118710.0
2019-07-30 14:00:00,40.07,40.14,40.06,40.14,169623.0,28.7638,28.814,28.7566,28.814,169623.0
2019-07-30 14:10:00,40.14,40.22,40.13,40.2,160394.0,28.814,28.8715,28.8068,28.8571,160394.0
2019-07-30 14:20:00,40.2,40.21,40.1,40.13,160930.0,28.8571,28.8643,28.7853,28.8068,160930.0
2019-07-30 14:30:00,40.13,40.19,40.1,40.16,201206.0,28.8068,28.8499,28.7853,28.8284,201206.0
2019-07-30 14:40:00,40.16,40.16,40.11,40.13,77421.0,28.8284,28.8284,28.7925,28.8068,77421.0
2019-07-30 14:50:00,40.13,40.13,40.04,40.06,97739.0,28.8068,28.8068,28.7422,28.7566,97739.0
2019-07-30 15:00:00,40.06,40.11,40.03,40.05,200355.0,28.7566,28.7925,28.7351,28.7494,200355.0
2019-07-30 15:10:00,40.05,40.11,40.03,40.08,98250.0,28.7494,28.7925,28.7351,28.771,98250.0
2019-07-30 15:20:00,40.07,40.08,40.02,40.05,124105.0,28.7638,28.771,28.7279,28.7494,124105.0
2019-07-30 15:30:00,40.05,40.09,40.0,40.01,148768.0,28.7494,28.7781,28.7135,28.7207,148768.0
2019-07-30 15:40:00,40.01,40.01,39.95,39.99,229474.0,28.7207,28.7207,28.6776,28.7064,229474.0
2019-07-30 15:50:00,40.0,40.02,39.96,39.99,421494.0,28.7135,28.7279,28.6848,28.7064,421494.0
2019-07-31 09:30:00,40.22,40.23,40.05,40.06,452372.0,28.8715,28.8786,28.7494,28.7566,452372.0
2019-07-31 09:40:00,40.05,40.13,40.04,40.11,250449.0,28.7494,28.8068,28.7422,28.7925,250449.0
2019-07-31 09:50:00,40.11,40.15,40.0,40.03,343271.0,28.7925,28.8212,28.7135,28.7351,343271.0
2019-07-31 10:00:00,40.02,40.05,39.92,39.93,289444.0,28.7279,28.7494,28.6561,28.6633,289444.0
2019-07-31 10:10:00,39.94,40.03,39.93,39.96,203215.0,28.6705,28.7351,28.6633,28.6848,203215.0
2019-07-31 10:20:00,39.97,39.97,39.89,39.93,219429.0,28.692,28.692,28.6346,28.6633,219429.0
2019-07-31 10:30:00,39.94,40.0,39.85,39.88,313575.0,28.6705,28.7135,28.6059,28.6274,313575.0
2019-07-31 10:40:00,39.89,39.92,39.87,39.92,145617.0,28.6346,28.6561,28.6202,28.6561,145617.0
2019-07-31 10:50:00,39.93,39.96,39.89,39.91,182736.0,28.6633,28.6848,28.6346,28.6489,182736.0
2019-07-31 11:00:00,39.92,40.0,39.89,39.98,127310.0,28.6561,28.7135,28.6346,28.6992,127310.0
2019-07-31 11:10:00,39.99,40.02,39.97,40.02,140249.0,28.7064,28.7279,28.692,28.7279,140249.0
2019-07-31 11:20:00,40.01,40.02,39.96,39.98,95733.0,28.7207,28.7279,28.6848,28.6992,95733.0
2019-07-31 11:30:00,39.98,40.04,39.97,40.01,189852.0,28.6992,28.7422,28.692,28.7207,189852.0
2019-07-31 11:40:00,40.01,40.02,39.97,39.99,64177.0,28.7207,28.7279,28.692,28.7064,64177.0
2019-07-31 11:50:00,39.99,40.01,39.97,39.97,41728.0,28.7064,28.7207,28.692,28.692,41728.0
2019-07-31 12:00:00,39.97,39.97,39.91,39.93,81031.0,28.692,28.692,28.6489,28.6633,81031.0
2019-07-31 12:10:00,39.93,39.95,39.86,39.87,63787.0,28.6633,28.6776,28.613,28.6202,63787.0
2019-07-31 12:20:00,39.86,39.9,39.85,39.88,98845.0,28.613,28.6417,28.6059,28.6274,98845.0
2019-07-31 12:30:00,39.88,39.94,39.87,39.94,61680.0,28.6274,28.6705,28.6202,28.6705,61680.0
2019-07-31 12:40:00,39.94,39.96,39.92,39.95,42746.0,28.6705,28.6848,28.6561,28.6776,42746.0
2019-07-31 12:50:00,39.95,39.97,39.94,39.96,50029.0,28.6776,28.692,28.6705,28.6848,50029.0
2019-07-31 13:00:00,39.97,39.98,39.94,39.95,41962.0,28.692,28.6992,28.6705,28.6776,41962.0
2019-07-31 13:10:00,39.96,39.96,39.9,39.93,68205.0,28.6848,28.6848,28.6417,28.6633,68205.0
2019-07-31 13:20:00,39.93,39.95,39.9,39.91,89422.0,28.6633,28.6776,28.6417,28.6489,89422.0
2019-07-31 13:30:00,39.91,39.94,39.89,39.94,97594.0,28.6489,28.6705,28.6346,28.6705,97594.0
2019-07-31 13:40:00,39.94,39.95,39.92,39.93,54502.0,28.6705,28.6776,28.6561,28.6633,54502.0
2019-07-31 13:50:00,39.94,39.97,39.91,39.95,53821.0,28.6705,28.692,28.6489,28.6776,53821.0
2019-07-31 14:00:00,39.95,39.95,39.8,39.9,133861.0,28.6776,28.6776,28.57,28.6417,133861.0
2019-07-31 14:10:00,39.88,39.9,39.84,39.87,97440.0,28.6274,28.6417,28.5987,28.6202,97440.0
2019-07-31 14:20:00,39.86,39.89,39.84,39.86,46910.0,28.613,28.6346,28.5987,28.613,46910.0
2019-07-31 14:30:00,39.86,39.89,39.77,39.77,73517.0,28.613,28.6346,28.5484,28.5484,73517.0
2019-07-31 14:40:00,39.77,39.77,39.66,39.67,135507.0,28.5484,28.5484,28.4695,28.4766,135507.0
2019-07-31 14:50:00,39.66,39.68,39.42,39.65,299027.0,28.4695,28.4838,28.2972,28.4623,299027.0
2019-07-31 15:00:00,39.64,39.72,39.59,39.69,134778.0,28.4551,28.5125,28.4192,28.491,134778.0
2019-07-31 15:10:00,39.68,39.72,39.63,39.7,140231.0,28.4838,28.5125,28.4479,28.4982,140231.0
2019-07-31 15:20:00,39.7,39.75,39.68,39.72,99332.0,28.4982,28.5341,28.4838,28.5125,99332.0
2019-07-31 15:30:00,39.71,39.72,39.65,39.72,179208.0,28.5054,28.5125,28.4623,28.5125,179208.0
2019-07-31 15:40:00,39.71,39.81,39.69,39.81,207693.0,28.5054,28.5771,28.491,28.5771,207693.0
2019-07-31 15:50:00,39.8,39.81,39.72,39.74,401298.0,28.57,28.5771,28.5125,28.5269,401298.0
2019-08-01 09:30:00,39.05,39.11,38.95,39.02,661575.0,28.0316,28.0747,27.9598,28.01,661575.0
2019-08-01 09:40:00,39.02,39.05,38.93,38.95,395307.0,28.01,28.0316,27.9454,27.9598,395307.0
2019-08-01 09:50:00,38.96,39.01,38.92,38.99,328953.0,27.967,28.0029,27.9383,27.9885,328953.0
2019-08-01 10:00:00,38.98,39.04,38.96,39.02,385780.0,27.9813,28.0244,27.967,28.01,385780.0
2019-08-01 10:10:00,39.02,39.03,38.93,38.98,277741.0,28.01,28.0172,27.9454,27.9813,277741.0
2019-08-01 10:20:00,38.99,39.05,38.96,39.03,272105.0,27.9885,28.0316,27.967,28.0172,272105.0
2019-08-01 10:30:00,39.03,39.14,39.02,39.11,311069.0,28.0172,28.0962,28.01,28.0747,311069.0
2019-08-01 10:40:00,39.11,39.13,39.09,39.12,311413.0,28.0747,28.089,28.0603,28.0818,311413.0
2019-08-01 10:50:00,39.12,39.24,39.1,39.24,150281.0,28.0818,28.168,28.0675,28.168,150281.0
2019-08-01 11:00:00,39.23,39.27,39.19,39.21,251780.0,28.1608,28.1895,28.1321,28.1464,251780.0
2019-08-01 11:10:00,39.21,39.21,39.13,39.14,153991.0,28.1464,28.1464,28.089,28.0962,153991.0
2019-08-01 11:20:00,39.14,39.2,39.13,39.19,141820.0,28.0962,28.1393,28.089,28.1321,141820.0
2019-08-01 11:30:00,39.19,39.27,39.18,39.24,174721.0,28.1321,28.1895,28.1249,28.168,174721.0
2019-08-01 11:40:00,39.24,39.26,39.19,39.23,223913.0,28.168,28.1823,28.1321,28.1608,223913.0
2019-08-01 11:50:00,39.22,39.27,39.22,39.23,98261.0,28.1536,28.1895,28.1536,28.1608,98261.0
2019-08-01 12:00:00,39.24,39.25,39.2,39.25,109016.0,28.168,28.1752,28.1393,28.1752,109016.0
2019-08-01 12:10:00,39.25,39.32,39.24,39.3,82357.0,28.1752,28.2254,28.168,28.211,82357.0
2019-08-01 12:20:00,39.3,39.35,39.28,39.34,91937.0,28.211,28.2469,28.1967,28.2398,91937.0
2019-08-01 12:30:00,39.35,39.39,39.33,39.34,70912.0,28.2469,28.2756,28.2326,28.2398,70912.0
2019-08-01 12:40:00,39.35,39.39,39.33,39.39,92772.0,28.2469,28.2756,28.2326,28.2756,92772.0
2019-08-01 12:50:00,39.38,39.41,39.38,39.41,76122.0,28.2685,28.29,28.2685,28.29,76122.0
2019-08-01 13:00:00,39.41,39.41,39.39,39.41,85698.0,28.29,28.29,28.2756,28.29,85698.0
2019-08-01 13:10:00,39.4,39.44,39.39,39.43,84692.0,28.2828,28.3115,28.2756,28.3044,84692.0
2019-08-01 13:20:00,39.42,39.46,39.25,39.26,165569.0,28.2972,28.3259,28.1752,28.1823,165569.0
2019-08-01 13:30:00,39.25,39.3,39.05,39.06,250311.0,28.1752,28.211,28.0316,28.0388,250311.0
2019-08-01 13:40:00,39.06,39.13,39.0,39.03,282566.0,28.0388,28.089,27.9957,28.0172,282566.0
2019-08-01 13:50:00,39.02,39.06,38.95,39.02,274658.0,28.01,28.0388,27.9598,28.01,274658.0
2019-08-01 14:00:00,39.02,39.04,38.82,38.85,385055.0,28.01,28.0244,27.8665,27.888,385055.0
2019-08-01 14:10:00,38.86,38.96,38.82,38.88,322491.0,27.8952,27.967,27.8665,27.9096,322491.0
2019-08-01 14:20:00,38.88,38.9,38.8,38.81,247151.0,27.9096,27.9239,27.8521,27.8593,247151.0
2019-08-01 14:30:00,38.81,38.84,38.77,38.8,202082.0,27.8593,27.8808,27.8306,27.8521,202082.0
2019-08-01 14:40:00,38.8,38.93,38.8,38.92,178366.0,27.8521,27.9454,27.8521,27.9383,178366.0
2019-08-01 14:50:00,38.93,38.95,38.88,38.94,198163.0,27.9454,27.9598,27.9096,27.9526,198163.0
2019-08-01 15:00:00,38.94,38.96,38.89,38.9,153185.0,27.9526,27.967,27.9167,27.9239,153185.0
2019-08-01 15:10:00,38.91,38.97,38.9,38.97,162359.0,27.9311,27.9742,27.9239,27.9742,162359.0
2019-08-01 15:20:00,38.96,39.08,38.94,39.05,222059.0,27.967,28.0531,27.9526,28.0316,222059.0
2019-08-01 15:30:00,39.04,39.06,38.97,39.06,259129.0,28.0244,28.0388,27.9742,28.0388,259129.0
2019-08-01 15:40:00,39.05,39.09,39.02,39.02,190199.0,28.0316,28.0603,28.01,28.01,190199.0
2019-08-01 15:50:00,39.02,39.05,38.98,39.01,548433.0,28.01,28.0316,27.9813,28.0029,548433.0
2019-08-02 09:30:00,38.65,38.84,38.65,38.73,549687.0,27.7444,27.8808,27.7444,27.8019,549687.0
2019-08-02 09:40:00,38.74,38.75,38.62,38.64,316557.0,27.8091,27.8162,27.7229,27.7373,316557.0
2019-08-02 09:50:00,38.64,38.66,38.58,38.61,299172.0,27.7373,27.7516,27.6942,27.7157,299172.0
2019-08-02 10:00:00,38.6,38.62,38.51,38.52,374814.0,27.7086,27.7229,27.644,27.6511,374814.0
2019-08-02 10:10:00,38.52,38.52,38.3,38.3,544465.0,27.6511,27.6511,27.4932,27.4932,544465.0
2019-08-02 10:20:00,38.3,38.33,38.23,38.25,319009.0,27.4932,27.5147,27.443,27.4573,319009.0
2019-08-02 10:30:00,38.25,38.25,38.12,38.14,370796.0,27.4573,27.4573,27.364,27.3784,370796.0
2019-08-02 10:40:00,38.14,38.28,38.12,38.28,287207.0,27.3784,27.4788,27.364,27.4788,287207.0
2019-08-02 10:50:00,38.27,38.32,38.24,38.29,207499.0,27.4717,27.5076,27.4501,27.486,207499.0
2019-08-02 11:00:00,38.29,38.31,38.25,38.3,194567.0,27.486,27.5004,27.4573,27.4932,194567.0
2019-08-02 11:10:00,38.3,38.45,38.3,38.44,200448.0,27.4932,27.6009,27.4932,27.5937,200448.0
2019-08-02 11:20:00,38.44,38.46,38.31,38.31,229758.0,27.5937,27.6081,27.5004,27.5004,229758.0
2019-08-02 11:30:00,38.32,38.45,38.32,38.41,228520.0,27.5076,27.6009,27.5076,27.5722,228520.0
2019-08-02 11:40:00,38.4,38.48,38.39,38.47,146778.0,27.565,27.6224,27.5578,27.6152,146778.0
2019-08-02 11:50:00,38.46,38.54,38.41,38.49,122492.0,27.6081,27.6655,27.5722,27.6296,122492.0
2019-08-02 12:00:00,38.5,38.51,38.43,38.5,153645.0,27.6368,27.644,27.5865,27.6368,153645.0
2019-08-02 12:10:00,38.49,38.62,38.48,38.61,144018.0,27.6296,27.7229,27.6224,27.7157,144018.0
2019-08-02 12:20:00,38.62,38.62,38.54,38.57,103797.0,27.7229,27.7229,27.6655,27.687,103797.0
2019-08-02 12:30:00,38.57,38.58,38.48,38.48,145147.0,27.687,27.6942,27.6224,27.6224,145147.0
2019-08-02 12:40:00,38.48,38.54,38.47,38.52,77663.0,27.6224,27.6655,27.6152,27.6511,77663.0
2019-08-02 12:50:00,38.52,38.52,38.48,38.49,87206.0,27.6511,27.6511,27.6224,27.6296,87206.0
2019-08-02 13:00:00,38.49,38.49,38.43,38.46,123980.0,27.6296,27.6296,27.5865,27.6081,123980.0
2019-08-02 13:10:00,38.46,38.49,38.44,38.47,58407.0,27.6081,27.6296,27.5937,27.6152,58407.0
2019-08-02 13:20:00,38.46,38.53,38.45,38.51,146733.0,27.6081,27.6583,27.6009,27.644,146733.0
2019-08-02 13:30:00,38.51,38.59,38.5,38.56,219391.0,27.644,27.7014,27.6368,27.6798,219391.0
2019-08-02 13:40:00,38.56,38.6,38.55,38.58,75761.0,27.6798,27.7086,27.6727,27.6942,75761.0
2019-08-02 13:50:00,38.58,38.58,38.5,38.51,108778.0,27.6942,27.6942,27.6368,27.644,108778.0
2019-08-02 14:00:00,38.5,38.55,38.5,38.53,85719.0,27.6368,27.6727,27.6368,27.6583,85719.0
2019-08-02 14:10:00,38.53,38.58,38.52,38.52,200143.0,27.6583,27.6942,27.6511,27.6511,200143.0
2019-08-02 14:20:00,38.53,38.56,38.5,38.5,171137.0,27.6583,27.6798,27.6368,27.6368,171137.0
2019-08-02 14:30:00,38.5,38.57,38.49,38.57,111248.0,27.6368,27.687,27.6296,27.687,111248.0
2019-08-02 14:40:00,38.56,38.57,38.53,38.54,93574.0,27.6798,27.687,27.6583,27.6655,93574.0
2019-08-02 14:50:00,38.53,38.54,38.5,38.52,99853.0,27.6583,27.6655,27.6368,27.6511,99853.0
2019-08-02 15:00:00,38.53,38.55,38.5,38.51,88511.0,27.6583,27.6727,27.6368,27.644,88511.0
2019-08-02 15:10:00,38.5,38.51,38.45,38.45,135497.0,27.6368,27.644,27.6009,27.6009,135497.0
2019-08-02 15:20:00,38.45,38.53,38.44,38.47,254570.0,27.6009,27.6583,27.5937,27.6152,254570.0
2019-08-02 15:30:00,38.47,38.52,38.4,38.5,325043.0,27.6152,27.6511,27.565,27.6368,325043.0
2019-08-02 15:40:00,38.5,38.53,38.44,38.48,381856.0,27.6368,27.6583,27.5937,27.6224,381856.0
2019-08-02 15:50:00,38.48,38.53,38.46,38.48,723722.0,27.6224,27.6583,27.6081,27.6224,723722.0
2019-08-05 09:30:00,37.48,37.63,37.35,37.61,1004337.0,26.9046,27.0123,26.8113,26.9979,1004337.0
2019-08-05 09:40:00,37.61,37.67,37.47,37.48,462339.0,26.9979,27.041,26.8974,26.9046,462339.0
2019-08-05 09:50:00,37.47,37.65,37.47,37.65,533095.0,26.8974,27.0266,26.8974,27.0266,533095.0
2019-08-05 10:00:00,37.64,37.65,37.5,37.5,462742.0,27.0194,27.0266,26.9189,26.9189,462742.0
2019-08-05 10:10:00,37.51,37.63,37.47,37.57,417116.0,26.9261,27.0123,26.8974,26.9692,417116.0
2019-08-05 10:20:00,37.57,37.66,37.55,37.63,268569.0,26.9692,27.0338,26.9548,27.0123,268569.0
2019-08-05 10:30:00,37.62,37.68,37.57,37.58,288810.0,27.0051,27.0481,26.9692,26.9764,288810.0
2019-08-05 10:40:00,37.59,37.59,37.51,37.56,254150.0,26.9835,26.9835,26.9261,26.962,254150.0
2019-08-05 10:50:00,37.57,37.6,37.5,37.54,182138.0,26.9692,26.9907,26.9189,26.9476,182138.0
2019-08-05 11:00:00,37.53,37.59,37.48,37.56,395036.0,26.9405,26.9835,26.9046,26.962,395036.0
2019-08-05 11:10:00,37.56,37.65,37.55,37.59,288044.0,26.962,27.0266,26.9548,26.9835,288044.0
2019-08-05 11:20:00,37.59,37.65,37.56,37.58,257897.0,26.9835,27.0266,26.962,26.9764,257897.0
2019-08-05 11:30:00,37.58,37.73,37.57,37.7,180400.0,26.9764,27.084,26.9692,27.0625,180400.0
2019-08-05 11:40:00,37.7,37.74,37.67,37.73,87332.0,27.0625,27.0912,27.041,27.084,87332.0
2019-08-05 11:50:00,37.74,37.76,37.71,37.74,118708.0,27.0912,27.1056,27.0697,27.0912,118708.0
2019-08-05 12:00:00,37.73,37.75,37.62,37.63,125264.0,27.084,27.0984,27.0051,27.0123,125264.0
2019-08-05 12:10:00,37.62,37.76,37.61,37.76,186094.0,27.0051,27.1056,26.9979,27.1056,186094.0
2019-08-05 12:20:00,37.76,37.78,37.64,37.68,141842.0,27.1056,27.1199,27.0194,27.0481,141842.0
2019-08-05 12:30:00,37.67,37.69,37.64,37.66,86550.0,27.041,27.0553,27.0194,27.0338,86550.0
2019-08-05 12:40:00,37.67,37.7,37.64,37.64,115330.0,27.041,27.0625,27.0194,27.0194,115330.0
2019-08-05 12:50:00,37.64,37.65,37.55,37.57,175980.0,27.0194,27.0266,26.9548,26.9692,175980.0
2019-08-05 13:00:00,37.56,37.64,37.55,37.6,106215.0,26.962,27.0194,26.9548,26.9907,106215.0
2019-08-05 13:10:00,37.6,37.67,37.59,37.66,136305.0,26.9907,27.041,26.9835,27.0338,136305.0
2019-08-05 13:20:00,37.66,37.7,37.65,37.69,93708.0,27.0338,27.0625,27.0266,27.0553,93708.0
2019-08-05 13:30:00,37.68,37.71,37.64,37.67,98821.0,27.0481,27.0697,27.0194,27.041,98821.0
2019-08-05 13:40:00,37.67,37.7,37.61,37.64,121840.0,27.041,27.0625,26.9979,27.0194,121840.0
2019-08-05 13:50:00,37.64,37.64,37.6,37.61,94332.0,27.0194,27.0194,26.9907,26.9979,94332.0
2019-08-05 14:00:00,37.61,37.63,37.59,37.61,106543.0,26.9979,27.0123,26.9835,26.9979,106543.0
2019-08-05 14:10:00,37.61,37.65,37.6,37.64,93141.0,26.9979,27.0266,26.9907,27.0194,93141.0
2019-08-05 14:20:00,37.63,37.64,37.55,37.56,106967.0,27.0123,27.0194,26.9548,26.962,106967.0
2019-08-05 14:30:00,37.55,37.57,37.52,37.54,160026.0,26.9548,26.9692,26.9333,26.9476,160026.0
2019-08-05 14:40:00,37.54,37.57,37.51,37.56,196458.0,26.9476,26.9692,26.9261,26.962,196458.0
2019-08-05 14:50:00,37.56,37.57,37.51,37.53,178716.0,26.962,26.9692,26.9261,26.9405,178716.0
2019-08-05 15:00:00,37.54,37.56,37.48,37.48,239524.0,26.9476,26.962,26.9046,26.9046,239524.0
2019-08-05 15:10:00,37.49,37.57,37.48,37.55,243392.0,26.9118,26.9692,26.9046,26.9548,243392.0
2019-08-05 15:20:00,37.55,37.61,37.54,37.55,207517.0,26.9548,26.9979,26.9476,26.9548,207517.0
2019-08-05 15:30:00,37.55,37.61,37.51,37.59,296520.0,26.9548,26.9979,26.9261,26.9835,296520.0
2019-08-05 15:40:00,37.59,37.63,37.56,37.58,260838.0,26.9835,27.0123,26.962,26.9764,260838.0
2019-08-05 15:50:00,37.59,37.69,37.57,37.66,670804.0,26.9835,27.0553,26.9692,27.0338,670804.0
2019-08-06 09:30:00,37.56,37.74,37.51,37.53,486957.0,26.962,27.0912,26.9261,26.9405,486957.0
2019-08-06 09:40:00,37.52,37.59,37.43,37.44,400204.0,26.9333,26.9835,26.8687,26.8759,400204.0
2019-08-06 09:50:00,37.43,37.52,37.41,37.43,463200.0,26.8687,26.9333,26.8543,26.8687,463200.0
2019-08-06 10:00:00,37.42,37.46,37.41,37.43,230566.0,26.8615,26.8902,26.8543,26.8687,230566.0
2019-08-06 10:10:00,37.44,37.44,37.31,37.32,286642.0,26.8759,26.8759,26.7825,26.7897,286642.0
2019-08-06 10:20:00,37.33,37.38,37.29,37.3,624643.0,26.7969,26.8328,26.7682,26.7754,624643.0
2019-08-06 10:30:00,37.3,37.36,37.28,37.33,195533.0,26.7754,26.8184,26.761,26.7969,195533.0
2019-08-06 10:40:00,37.33,37.41,37.3,37.36,244858.0,26.7969,26.8543,26.7754,26.8184,244858.0
2019-08-06 10:50:00,37.35,37.38,37.33,37.35,232905.0,26.8113,26.8328,26.7969,26.8113,232905.0
2019-08-06 11:00:00,37.35,37.36,37.31,37.32,203575.0,26.8113,26.8184,26.7825,26.7897,203575.0
2019-08-06 11:10:00,37.32,37.32,37.19,37.19,341812.0,26.7897,26.7897,26.6964,26.6964,341812.0
2019-08-06 11:20:00,37.19,37.3,37.16,37.27,232623.0,26.6964,26.7754,26.6749,26.7538,232623.0
2019-08-06 11:30:00,37.27,37.3,37.14,37.23,464020.0,26.7538,26.7754,26.6605,26.7251,464020.0
2019-08-06 11:40:00,37.23,37.29,37.21,37.29,161502.0,26.7251,26.7682,26.7108,26.7682,161502.0
2019-08-06 11:50:00,37.29,37.35,37.23,37.35,200596.0,26.7682,26.8113,26.7251,26.8113,200596.0
2019-08-06 12:00:00,37.35,37.36,37.28,37.36,371812.0,26.8113,26.8184,26.761,26.8184,371812.0
2019-08-06 12:10:00,37.35,37.36,37.27,37.31,275519.0,26.8113,26.8184,26.7538,26.7825,275519.0
2019-08-06 12:20:00,37.31,37.35,37.28,37.33,207355.0,26.7825,26.8113,26.761,26.7969,207355.0
2019-08-06 12:30:00,37.33,37.36,37.28,37.35,141141.0,26.7969,26.8184,26.761,26.8113,141141.0
2019-08-06 12:40:00,37.34,37.39,37.34,37.36,156170.0,26.8041,26.84,26.8041,26.8184,156170.0
2019-08-06 12:50:00,37.36,37.41,37.34,37.38,107761.0,26.8184,26.8543,26.8041,26.8328,107761.0
2019-08-06 13:00:00,37.39,37.44,37.36,37.43,137629.0,26.84,26.8759,26.8184,26.8687,137629.0
2019-08-06 13:10:00,37.44,37.46,37.37,37.38,137958.0,26.8759,26.8902,26.8256,26.8328,137958.0
2019-08-06 13:20:00,37.38,37.44,37.36,37.43,211002.0,26.8328,26.8759,26.8184,26.8687,211002.0
2019-08-06 13:30:00,37.44,37.45,37.39,37.43,128851.0,26.8759,26.883,26.84,26.8687,128851.0
2019-08-06 13:40:00,37.43,37.45,37.4,37.45,76145.0,26.8687,26.883,26.8472,26.883,76145.0
2019-08-06 13:50:00,37.45,37.49,37.45,37.49,107513.0,26.883,26.9118,26.883,26.9118,107513.0
2019-08-06 14:00:00,37.48,37.57,37.47,37.55,359195.0,26.9046,26.9692,26.8974,26.9548,359195.0
2019-08-06 14:10:00,37.56,37.62,37.55,37.6,146468.0,26.962,27.0051,26.9548,26.9907,146468.0
2019-08-06 14:20:00,37.6,37.61,37.5,37.51,155268.0,26.9907,26.9979,26.9189,26.9261,155268.0
2019-08-06 14:30:00,37.51,37.55,37.47,37.55,128579.0,26.9261,26.9548,26.8974,26.9548,128579.0
2019-08-06 14:40:00,37.55,37.57,37.53,37.57,125761.0,26.9548,26.9692,26.9405,26.9692,125761.0
2019-08-06 14:50:00,37.56,37.56,37.51,37.53,309334.0,26.962,26.962,26.9261,26.9405,309334.0
2019-08-06 15:00:00,37.54,37.56,37.53,37.54,90991.0,26.9476,26.962,26.9405,26.9476,90991.0
2019-08-06 15:10:00,37.53,37.61,37.52,37.58,134022.0,26.9405,26.9979,26.9333,26.9764,134022.0
2019-08-06 15:20:00,37.58,37.58,37.52,37.54,145816.0,26.9764,26.9764,26.9333,26.9476,145816.0
2019-08-06 15:30:00,37.53,37.55,37.5,37.55,219675.0,26.9405,26.9548,26.9189,26.9548,219675.0
2019-08-06 15:40:00,37.55,37.59,37.51,37.54,315896.0,26.9548,26.9835,26.9261,26.9476,315896.0
2019-08-06 15:50:00,37.55,37.62,37.53,37.61,663098.0,26.9548,27.0051,26.9405,26.9979,663098.0
2019-08-07 09:30:00,37.06,37.07,36.95,37.06,692031.0,26.6031,26.6103,26.5241,26.6031,692031.0
2019-08-07 09:40:00,37.06,37.1,36.91,36.97,606619.0,26.6031,26.6318,26.4954,26.5385,606619.0
2019-08-07 09:50:00,36.96,36.98,36.88,36.98,437535.0,26.5313,26.5457,26.4739,26.5457,437535.0
2019-08-07 10:00:00,36.98,37.1,36.9,37.09,313305.0,26.5457,26.6318,26.4882,26.6246,313305.0
2019-08-07 10:10:00,37.09,37.18,37.08,37.14,325158.0,26.6246,26.6892,26.6174,26.6605,325158.0
2019-08-07 10:20:00,37.14,37.15,37.1,37.11,269291.0,26.6605,26.6677,26.6318,26.639,269291.0
2019-08-07 10:30:00,37.1,37.11,36.93,37.06,522253.0,26.6318,26.639,26.5098,26.6031,522253.0
2019-08-07 10:40:00,37.06,37.14,37.04,37.14,176966.0,26.6031,26.6605,26.5887,26.6605,176966.0
2019-08-07 10:50:00,37.13,37.21,37.08,37.1,286618.0,26.6533,26.7108,26.6174,26.6318,286618.0
2019-08-07 11:00:00,37.1,37.12,37.07,37.11,357269.0,26.6318,26.6462,26.6103,26.639,357269.0
2019-08-07 11:10:00,37.11,37.18,37.09,37.16,233840.0,26.639,26.6892,26.6246,26.6749,233840.0
2019-08-07 11:20:00,37.16,37.19,37.09,37.11,268966.0,26.6749,26.6964,26.6246,26.639,268966.0
2019-08-07 11:30:00,37.11,37.12,37.07,37.09,160880.0,26.639,26.6462,26.6103,26.6246,160880.0
2019-08-07 11:40:00,37.1,37.15,37.08,37.14,94350.0,26.6318,26.6677,26.6174,26.6605,94350.0
2019-08-07 11:50:00,37.14,37.15,37.09,37.14,134255.0,26.6605,26.6677,26.6246,26.6605,134255.0
2019-08-07 12:00:00,37.15,37.17,37.06,37.09,128888.0,26.6677,26.682,26.6031,26.6246,128888.0
2019-08-07 12:10:00,37.1,37.12,37.06,37.07,128215.0,26.6318,26.6462,26.6031,26.6103,128215.0
2019-08-07 12:20:00,37.07,37.12,37.03,37.12,127739.0,26.6103,26.6462,26.5816,26.6462,127739.0
2019-08-07 12:30:00,37.12,37.18,37.11,37.16,129871.0,26.6462,26.6892,26.639,26.6749,129871.0
2019-08-07 12:40:00,37.17,37.2,37.16,37.16,97217.0,26.682,26.7036,26.6749,26.6749,97217.0
2019-08-07 12:50:00,37.16,37.2,37.15,37.2,110336.0,26.6749,26.7036,26.6677,26.7036,110336.0
2019-08-07 13:00:00,37.19,37.2,37.15,37.18,74306.0,26.6964,26.7036,26.6677,26.6892,74306.0
2019-08-07 13:10:00,37.19,37.22,37.16,37.16,118346.0,26.6964,26.7179,26.6749,26.6749,118346.0
2019-08-07 13:20:00,37.16,37.2,37.15,37.16,124122.0,26.6749,26.7036,26.6677,26.6749,124122.0
2019-08-07 13:30:00,37.16,37.23,37.15,37.23,90775.0,26.6749,26.7251,26.6677,26.7251,90775.0
2019-08-07 13:40:00,37.23,37.29,37.22,37.28,151725.0,26.7251,26.7682,26.7179,26.761,151725.0
2019-08-07 13:50:00,37.28,37.29,37.25,37.26,99863.0,26.761,26.7682,26.7395,26.7467,99863.0
2019-08-07 14:00:00,37.26,37.3,37.23,37.29,144976.0,26.7467,26.7754,26.7251,26.7682,144976.0
2019-08-07 14:10:00,37.29,37.3,37.2,37.23,174296.0,26.7682,26.7754,26.7036,26.7251,174296.0
2019-08-07 14:20:00,37.22,37.26,37.21,37.26,176275.0,26.7179,26.7467,26.7108,26.7467,176275.0
2019-08-07 14:30:00,37.26,37.3,37.25,37.29,103331.0,26.7467,26.7754,26.7395,26.7682,103331.0
2019-08-07 14:40:00,37.29,37.41,37.28,37.41,234526.0,26.7682,26.8543,26.761,26.8543,234526.0
2019-08-07 14:50:00,37.41,37.46,37.4,37.44,187816.0,26.8543,26.8902,26.8472,26.8759,187816.0
2019-08-07 15:00:00,37.44,37.44,37.36,37.38,189583.0,26.8759,26.8759,26.8184,26.8328,189583.0
2019-08-07 15:10:00,37.38,37.41,37.34,37.4,90201.0,26.8328,26.8543,26.8041,26.8472,90201.0
2019-08-07 15:20:00,37.4,37.42,37.36,37.41,129204.0,26.8472,26.8615,26.8184,26.8543,129204.0
2019-08-07 15:30:00,37.4,37.55,37.35,37.53,283595.0,26.8472,26.9548,26.8113,26.9405,283595.0
2019-08-07 15:40:00,37.54,37.62,37.48,37.55,296596.0,26.9476,27.0051,26.9046,26.9548,296596.0
2019-08-07 15:50:00,37.55,37.6,37.51,37.56,462049.0,26.9548,26.9907,26.9261,26.962,462049.0
2019-08-08 09:30:00,36.82,36.96,36.81,36.84,588256.0,26.868,26.9702,26.8607,26.8826,588256.0
2019-08-08 09:40:00,36.83,36.86,36.78,36.79,301059.0,26.8753,26.8972,26.8388,26.8461,301059.0
2019-08-08 09:50:00,36.79,36.85,36.7,36.82,292102.0,26.8461,26.8899,26.7804,26.868,292102.0
2019-08-08 10:00:00,36.83,36.87,36.78,36.79,289292.0,26.8753,26.9045,26.8388,26.8461,289292.0
2019-08-08 10:10:00,36.79,36.89,36.77,36.89,200596.0,26.8461,26.9191,26.8315,26.9191,200596.0
2019-08-08 10:20:00,36.89,36.91,36.85,36.87,216289.0,26.9191,26.9337,26.8899,26.9045,216289.0
2019-08-08 10:30:00,36.86,36.99,36.86,36.94,366384.0,26.8972,26.9921,26.8972,26.9556,366384.0
2019-08-08 10:40:00,36.94,36.99,36.92,36.93,184948.0,26.9556,26.9921,26.941,26.9483,184948.0
2019-08-08 10:50:00,36.93,36.98,36.9,36.93,191118.0,26.9483,26.9848,26.9264,26.9483,191118.0
2019-08-08 11:00:00,36.93,36.94,36.86,36.92,313897.0,26.9483,26.9556,26.8972,26.941,313897.0
2019-08-08 11:10:00,36.92,37.0,36.9,37.0,207863.0,26.941,26.9993,26.9264,26.9993,207863.0
2019-08-08 11:20:00,37.0,37.0,36.87,36.9,226172.0,26.9993,26.9993,26.9045,26.9264,226172.0
2019-08-08 11:30:00,36.9,36.98,36.83,36.95,395372.0,26.9264,26.9848,26.8753,26.9629,395372.0
2019-08-08 11:40:00,36.95,36.98,36.92,36.92,138717.0,26.9629,26.9848,26.941,26.941,138717.0
2019-08-08 11:50:00,36.93,36.96,36.91,36.91,131185.0,26.9483,26.9702,26.9337,26.9337,131185.0
2019-08-08 12:00:00,36.92,36.94,36.88,36.93,267063.0,26.941,26.9556,26.9118,26.9483,267063.0
2019-08-08 12:10:00,36.93,36.98,36.93,36.97,103777.0,26.9483,26.9848,26.9483,26.9775,103777.0
2019-08-08 12:20:00,36.97,37.01,36.96,37.0,155626.0,26.9775,27.0066,26.9702,26.9993,155626.0
2019-08-08 12:30:00,37.0,37.03,36.97,36.98,148564.0,26.9993,27.0212,26.9775,26.9848,148564.0
2019-08-08 12:40:00,36.98,37.03,36.97,37.0,111386.0,26.9848,27.0212,26.9775,26.9993,111386.0
2019-08-08 12:50:00,37.0,37.08,36.99,37.05,130422.0,26.9993,27.0577,26.9921,27.0358,130422.0
2019-08-08 13:00:00,37.05,37.05,36.98,36.98,87429.0,27.0358,27.0358,26.9848,26.9848,87429.0
2019-08-08 13:10:00,36.98,37.02,36.98,36.99,97400.0,26.9848,27.0139,26.9848,26.9921,97400.0
2019-08-08 13:20:00,36.99,37.01,36.96,36.97,90541.0,26.9921,27.0066,26.9702,26.9775,90541.0
2019-08-08 13:30:00,36.96,37.02,36.96,36.99,135356.0,26.9702,27.0139,26.9702,26.9921,135356.0
2019-08-08 13:40:00,37.0,37.04,36.99,37.04,79627.0,26.9993,27.0285,26.9921,27.0285,79627.0
2019-08-08 13:50:00,37.03,37.04,37.0,37.02,72380.0,27.0212,27.0285,26.9993,27.0139,72380.0
2019-08-08 14:00:00,37.02,37.02,36.96,36.97,142820.0,27.0139,27.0139,26.9702,26.9775,142820.0
2019-08-08 14:10:00,36.97,37.0,36.93,36.96,203383.0,26.9775,26.9993,26.9483,26.9702,203383.0
2019-08-08 14:20:00,36.96,37.0,36.94,37.0,86636.0,26.9702,26.9993,26.9556,26.9993,86636.0
2019-08-08 14:30:00,37.0,37.02,36.96,36.99,171539.0,26.9993,27.0139,26.9702,26.9921,171539.0
2019-08-08 14:40:00,36.98,37.01,36.93,36.94,114171.0,26.9848,27.0066,26.9483,26.9556,114171.0
2019-08-08 14:50:00,36.94,37.0,36.93,36.97,85500.0,26.9556,26.9993,26.9483,26.9775,85500.0
2019-08-08 15:00:00,36.97,37.0,36.96,36.98,134303.0,26.9775,26.9993,26.9702,26.9848,134303.0
2019-08-08 15:10:00,36.98,37.01,36.95,36.97,163564.0,26.9848,27.0066,26.9629,26.9775,163564.0
2019-08-08 15:20:00,36.97,37.0,36.96,36.98,174074.0,26.9775,26.9993,26.9702,26.9848,174074.0
2019-08-08 15:30:00,36.98,37.04,36.97,37.04,239899.0,26.9848,27.0285,26.9775,27.0285,239899.0
2019-08-08 15:40:00,37.04,37.12,37.02,37.05,353947.0,27.0285,27.0869,27.0139,27.0358,353947.0
2019-08-08 15:50:00,37.05,37.2,37.05,37.17,667698.0,27.0358,27.1453,27.0358,27.1234,667698.0
2019-08-09 09:30:00,36.92,37.11,36.92,37.11,521056.0,26.941,27.0796,26.941,27.0796,521056.0
2019-08-09 09:40:00,37.11,37.11,37.01,37.05,394103.0,27.0796,27.0796,27.0066,27.0358,394103.0
2019-08-09 09:50:00,37.05,37.08,36.93,36.93,320126.0,27.0358,27.0577,26.9483,26.9483,320126.0
2019-08-09 10:00:00,36.94,37.01,36.93,36.95,190275.0,26.9556,27.0066,26.9483,26.9629,190275.0
2019-08-09 10:10:00,36.95,37.05,36.95,36.96,250102.0,26.9629,27.0358,26.9629,26.9702,250102.0
2019-08-09 10:20:00,36.96,36.98,36.86,36.87,223369.0,26.9702,26.9848,26.8972,26.9045,223369.0
2019-08-09 10:30:00,36.87,36.9,36.82,36.85,214531.0,26.9045,26.9264,26.868,26.8899,214531.0
2019-08-09 10:40:00,36.86,36.87,36.81,36.86,178104.0,26.8972,26.9045,26.8607,26.8972,178104.0
2019-08-09 10:50:00,36.86,36.93,36.86,36.91,198277.0,26.8972,26.9483,26.8972,26.9337,198277.0
2019-08-09 11:00:00,36.91,36.92,36.84,36.84,146525.0,26.9337,26.941,26.8826,26.8826,146525.0
2019-08-09 11:10:00,36.84,36.91,36.83,36.89,107725.0,26.8826,26.9337,26.8753,26.9191,107725.0
2019-08-09 11:20:00,36.88,36.89,36.75,36.78,314953.0,26.9118,26.9191,26.8169,26.8388,314953.0
2019-08-09 11:30:00,36.77,36.83,36.75,36.79,188762.0,26.8315,26.8753,26.8169,26.8461,188762.0
2019-08-09 11:40:00,36.79,36.85,36.79,36.83,63975.0,26.8461,26.8899,26.8461,26.8753,63975.0
2019-08-09 11:50:00,36.84,36.86,36.8,36.85,118040.0,26.8826,26.8972,26.8534,26.8899,118040.0
2019-08-09 12:00:00,36.85,36.9,36.85,36.89,93700.0,26.8899,26.9264,26.8899,26.9191,93700.0
2019-08-09 12:10:00,36.89,36.92,36.88,36.88,106297.0,26.9191,26.941,26.9118,26.9118,106297.0
2019-08-09 12:20:00,36.88,36.97,36.88,36.94,153324.0,26.9118,26.9775,26.9118,26.9556,153324.0
2019-08-09 12:30:00,36.95,36.96,36.89,36.91,127566.0,26.9629,26.9702,26.9191,26.9337,127566.0
2019-08-09 12:40:00,36.91,36.93,36.88,36.9,111400.0,26.9337,26.9483,26.9118,26.9264,111400.0
2019-08-09 12:50:00,36.9,37.03,36.89,36.94,257860.0,26.9264,27.0212,26.9191,26.9556,257860.0
2019-08-09 13:00:00,36.95,36.95,36.91,36.93,72010.0,26.9629,26.9629,26.9337,26.9483,72010.0
2019-08-09 13:10:00,36.93,36.99,36.91,36.96,86974.0,26.9483,26.9921,26.9337,26.9702,86974.0
2019-08-09 13:20:00,36.96,36.98,36.92,36.96,58773.0,26.9702,26.9848,26.941,26.9702,58773.0
2019-08-09 13:30:00,36.95,37.01,36.95,36.98,68240.0,26.9629,27.0066,26.9629,26.9848,68240.0
2019-08-09 13:40:00,36.99,36.99,36.92,36.95,79460.0,26.9921,26.9921,26.941,26.9629,79460.0
2019-08-09 13:50:00,36.95,36.96,36.93,36.95,61497.0,26.9629,26.9702,26.9483,26.9629,61497.0
2019-08-09 14:00:00,36.95,36.98,36.93,36.96,85239.0,26.9629,26.9848,26.9483,26.9702,85239.0
2019-08-09 14:10:00,36.97,36.98,36.94,36.95,51124.0,26.9775,26.9848,26.9556,26.9629,51124.0
2019-08-09 14:20:00,36.94,36.96,36.91,36.92,101488.0,26.9556,26.9702,26.9337,26.941,101488.0
2019-08-09 14:30:00,36.92,36.96,36.92,36.95,89199.0,26.941,26.9702,26.941,26.9629,89199.0
2019-08-09 14:40:00,36.95,36.96,36.92,36.92,146661.0,26.9629,26.9702,26.941,26.941,146661.0
2019-08-09 14:50:00,36.91,36.94,36.9,36.92,96855.0,26.9337,26.9556,26.9264,26.941,96855.0
2019-08-09 15:00:00,36.92,37.0,36.9,36.98,146342.0,26.941,26.9993,26.9264,26.9848,146342.0
2019-08-09 15:10:00,36.98,37.0,36.95,36.95,132415.0,26.9848,26.9993,26.9629,26.9629,132415.0
2019-08-09 15:20:00,36.95,36.96,36.92,36.93,122205.0,26.9629,26.9702,26.941,26.9483,122205.0
2019-08-09 15:30:00,36.93,36.96,36.91,36.93,137792.0,26.9483,26.9702,26.9337,26.9483,137792.0
2019-08-09 15:40:00,36.94,36.95,36.88,36.94,209726.0,26.9556,26.9629,26.9118,26.9556,209726.0
2019-08-09 15:50:00,36.94,36.95,36.8,36.81,405411.0,26.9556,26.9629,26.8534,26.8607,405411.0
2019-08-12 09:30:00,36.86,36.91,36.63,36.76,871389.0,26.8972,26.9337,26.7294,26.8242,871389.0
2019-08-12 09:40:00,36.77,36.84,36.75,36.79,233856.0,26.8315,26.8826,26.8169,26.8461,233856.0
2019-08-12 09:50:00,36.8,36.88,36.76,36.85,142046.0,26.8534,26.9118,26.8242,26.8899,142046.0
2019-08-12 10:00:00,36.85,36.89,36.81,36.84,139921.0,26.8899,26.9191,26.8607,26.8826,139921.0
2019-08-12 10:10:00,36.84,36.9,36.82,36.89,280874.0,26.8826,26.9264,26.868,26.9191,280874.0
2019-08-12 10:20:00,36.89,36.94,36.87,36.92,95118.0,26.9191,26.9556,26.9045,26.941,95118.0
2019-08-12 10:30:00,36.91,36.92,36.78,36.84,159964.0,26.9337,26.941,26.8388,26.8826,159964.0
2019-08-12 10:40:00,36.84,36.86,36.8,36.83,124282.0,26.8826,26.8972,26.8534,26.8753,124282.0
2019-08-12 10:50:00,36.83,36.87,36.82,36.85,105641.0,26.8753,26.9045,26.868,26.8899,105641.0
2019-08-12 11:00:00,36.85,36.86,36.8,36.81,107957.0,26.8899,26.8972,26.8534,26.8607,107957.0
2019-08-12 11:10:00,36.81,36.81,36.72,36.74,213432.0,26.8607,26.8607,26.795,26.8096,213432.0
2019-08-12 11:20:00,36.73,36.76,36.67,36.68,144764.0,26.8023,26.8242,26.7585,26.7658,144764.0
2019-08-12 11:30:00,36.69,36.7,36.58,36.59,211362.0,26.7731,26.7804,26.6929,26.7002,211362.0
2019-08-12 11:40:00,36.6,36.7,36.58,36.68,96502.0,26.7075,26.7804,26.6929,26.7658,96502.0
2019-08-12 11:50:00,36.69,36.72,36.65,36.69,65116.0,26.7731,26.795,26.744,26.7731,65116.0
2019-08-12 12:00:00,36.68,36.69,36.6,36.65,69378.0,26.7658,26.7731,26.7075,26.744,69378.0
2019-08-12 12:10:00,36.65,36.69,36.65,36.69,48874.0,26.744,26.7731,26.744,26.7731,48874.0
2019-08-12 12:20:00,36.7,36.73,36.67,36.68,71982.0,26.7804,26.8023,26.7585,26.7658,71982.0
2019-08-12 12:30:00,36.67,36.7,36.66,36.7,49829.0,26.7585,26.7804,26.7512,26.7804,49829.0
2019-08-12 12:40:00,36.69,36.7,36.65,36.7,58511.0,26.7731,26.7804,26.744,26.7804,58511.0
2019-08-12 12:50:00,36.7,36.74,36.7,36.73,89546.0,26.7804,26.8096,26.7804,26.8023,89546.0
2019-08-12 13:00:00,36.73,36.75,36.7,36.71,65709.0,26.8023,26.8169,26.7804,26.7877,65709.0
2019-08-12 13:10:00,36.71,36.74,36.69,36.72,71001.0,26.7877,26.8096,26.7731,26.795,71001.0
2019-08-12 13:20:00,36.72,36.74,36.69,36.74,43790.0,26.795,26.8096,26.7731,26.8096,43790.0
2019-08-12 13:30:00,36.73,36.74,36.7,36.71,45898.0,26.8023,26.8096,26.7804,26.7877,45898.0
2019-08-12 13:40:00,36.71,36.71,36.66,36.69,56925.0,26.7877,26.7877,26.7512,26.7731,56925.0
2019-08-12 13:50:00,36.69,36.7,36.67,36.69,41397.0,26.7731,26.7804,26.7585,26.7731,41397.0
2019-08-12 14:00:00,36.69,36.72,36.67,36.71,49093.0,26.7731,26.795,26.7585,26.7877,49093.0
2019-08-12 14:10:00,36.71,36.75,36.7,36.71,78423.0,26.7877,26.8169,26.7804,26.7877,78423.0
2019-08-12 14:20:00,36.7,36.73,36.7,36.71,62023.0,26.7804,26.8023,26.7804,26.7877,62023.0
2019-08-12 14:30:00,36.7,36.73,36.66,36.68,79626.0,26.7804,26.8023,26.7512,26.7658,79626.0
2019-08-12 14:40:00,36.67,36.68,36.61,36.62,81956.0,26.7585,26.7658,26.7148,26.7221,81956.0
2019-08-12 14:50:00,36.62,36.66,36.61,36.64,91263.0,26.7221,26.7512,26.7148,26.7367,91263.0
2019-08-12 15:00:00,36.64,36.7,36.63,36.68,75632.0,26.7367,26.7804,26.7294,26.7658,75632.0
2019-08-12 15:10:00,36.68,36.68,36.66,36.67,40697.0,26.7658,26.7658,26.7512,26.7585,40697.0
2019-08-12 15:20:00,36.68,36.71,36.66,36.69,7862.0,26.7658,26.7877,26.7512,26.7731,7862.0
2019-08-12 15:30:00,36.7,36.7,36.69,36.7,300.0,26.7804,26.7804,26.7731,26.7804,300.0
2019-08-12 15:40:00,36.7,36.71,36.67,36.67,24541.0,26.7804,26.7877,26.7585,26.7585,24541.0
2019-08-12 15:50:00,36.67,36.69,36.63,36.67,123724.0,26.7585,26.7731,26.7294,26.7585,123724.0
2019-08-13 09:30:00,36.6,36.72,36.52,36.71,296816.0,26.7075,26.795,26.6491,26.7877,296816.0
2019-08-13 09:40:00,36.71,37.12,36.64,37.03,370455.0,26.7877,27.0869,26.7367,27.0212,370455.0
2019-08-13 09:50:00,37.03,37.16,36.94,37.1,342325.0,27.0212,27.1161,26.9556,27.0723,342325.0
2019-08-13 10:00:00,37.1,37.15,36.97,37.02,196528.0,27.0723,27.1088,26.9775,27.0139,196528.0
2019-08-13 10:10:00,37.03,37.18,36.97,37.18,197051.0,27.0212,27.1307,26.9775,27.1307,197051.0
2019-08-13 10:20:00,37.18,37.3,37.15,37.23,272837.0,27.1307,27.2183,27.1088,27.1672,272837.0
2019-08-13 10:30:00,37.23,37.27,37.1,37.1,233471.0,27.1672,27.1964,27.0723,27.0723,233471.0
2019-08-13 10:40:00,37.11,37.12,36.99,37.01,172335.0,27.0796,27.0869,26.9921,27.0066,172335.0
2019-08-13 10:50:00,37.01,37.13,36.99,37.06,137811.0,27.0066,27.0942,26.9921,27.0431,137811.0
2019-08-13 11:00:00,37.05,37.17,37.02,37.16,167240.0,27.0358,27.1234,27.0139,27.1161,167240.0
2019-08-13 11:10:00,37.16,37.25,37.1,37.12,202787.0,27.1161,27.1818,27.0723,27.0869,202787.0
2019-08-13 11:20:00,37.13,37.15,37.08,37.13,228683.0,27.0942,27.1088,27.0577,27.0942,228683.0
2019-08-13 11:30:00,37.12,37.18,37.05,37.16,299321.0,27.0869,27.1307,27.0358,27.1161,299321.0
2019-08-13 11:40:00,37.16,37.24,37.15,37.23,75706.0,27.1161,27.1745,27.1088,27.1672,75706.0
2019-08-13 11:50:00,37.24,37.25,37.18,37.23,134254.0,27.1745,27.1818,27.1307,27.1672,134254.0
2019-08-13 12:00:00,37.23,37.25,37.19,37.19,114741.0,27.1672,27.1818,27.138,27.138,114741.0
2019-08-13 12:10:00,37.2,37.25,37.19,37.23,72617.0,27.1453,27.1818,27.138,27.1672,72617.0
2019-08-13 12:20:00,37.24,37.26,37.21,37.22,130512.0,27.1745,27.1891,27.1526,27.1599,130512.0
2019-08-13 12:30:00,37.22,37.22,37.18,37.22,72994.0,27.1599,27.1599,27.1307,27.1599,72994.0
2019-08-13 12:40:00,37.23,37.25,37.22,37.25,86474.0,27.1672,27.1818,27.1599,27.1818,86474.0
2019-08-13 12:50:00,37.24,37.29,37.23,37.29,144938.0,27.1745,27.211,27.1672,27.211,144938.0
2019-08-13 13:00:00,37.28,37.29,37.23,37.26,105409.0,27.2037,27.211,27.1672,27.1891,105409.0
2019-08-13 13:10:00,37.27,37.27,37.19,37.21,130419.0,27.1964,27.1964,27.138,27.1526,130419.0
2019-08-13 13:20:00,37.22,37.28,37.2,37.24,71860.0,27.1599,27.2037,27.1453,27.1745,71860.0
2019-08-13 13:30:00,37.24,37.25,37.2,37.2,46458.0,27.1745,27.1818,27.1453,27.1453,46458.0
2019-08-13 13:40:00,37.2,37.24,37.2,37.21,51638.0,27.1453,27.1745,27.1453,27.1526,51638.0
2019-08-13 13:50:00,37.22,37.24,37.19,37.23,71375.0,27.1599,27.1745,27.138,27.1672,71375.0
2019-08-13 14:00:00,37.24,37.28,37.23,37.23,80707.0,27.1745,27.2037,27.1672,27.1672,80707.0
2019-08-13 14:10:00,37.23,37.26,37.23,37.25,70036.0,27.1672,27.1891,27.1672,27.1818,70036.0
2019-08-13 14:20:00,37.25,37.28,37.21,37.28,176522.0,27.1818,27.2037,27.1526,27.2037,176522.0
2019-08-13 14:30:00,37.28,37.33,37.26,37.33,165884.0,27.2037,27.2402,27.1891,27.2402,165884.0
2019-08-13 14:40:00,37.33,37.34,37.28,37.29,105964.0,27.2402,27.2475,27.2037,27.211,105964.0
2019-08-13 14:50:00,37.29,37.31,37.26,37.27,104020.0,27.211,27.2256,27.1891,27.1964,104020.0
2019-08-13 15:00:00,37.28,37.29,37.24,37.28,109600.0,27.2037,27.211,27.1745,27.2037,109600.0
2019-08-13 15:10:00,37.27,37.29,37.25,37.25,79224.0,27.1964,27.211,27.1818,27.1818,79224.0
2019-08-13 15:20:00,37.26,37.27,37.23,37.26,75754.0,27.1891,27.1964,27.1672,27.1891,75754.0
2019-08-13 15:30:00,37.26,37.27,37.22,37.27,183506.0,27.1891,27.1964,27.1599,27.1964,183506.0
2019-08-13 15:40:00,37.26,37.27,37.22,37.24,149931.0,27.1891,27.1964,27.1599,27.1745,149931.0
2019-08-13 15:50:00,37.24,37.27,37.2,37.2,345307.0,27.1745,27.1964,27.1453,27.1453,345307.0
2019-08-14 09:30:00,36.42,36.47,36.35,36.42,523383.0,26.5761,26.6126,26.525,26.5761,523383.0
2019-08-14 09:40:00,36.42,36.43,36.27,36.33,253105.0,26.5761,26.5834,26.4667,26.5104,253105.0
2019-08-14 09:50:00,36.32,36.44,36.3,36.39,182639.0,26.5031,26.5907,26.4886,26.5542,182639.0
2019-08-14 10:00:00,36.39,36.39,36.21,36.28,292249.0,26.5542,26.5542,26.4229,26.474,292249.0
2019-08-14 10:10:00,36.29,36.29,36.2,36.22,217509.0,26.4813,26.4813,26.4156,26.4302,217509.0
2019-08-14 10:20:00,36.23,36.36,36.22,36.35,199568.0,26.4375,26.5323,26.4302,26.525,199568.0
2019-08-14 10:30:00,36.35,36.4,36.3,36.3,135482.0,26.525,26.5615,26.4886,26.4886,135482.0
2019-08-14 10:40:00,36.3,36.41,36.27,36.32,226992.0,26.4886,26.5688,26.4667,26.5031,226992.0
2019-08-14 10:50:00,36.32,36.43,36.3,36.38,153636.0,26.5031,26.5834,26.4886,26.5469,153636.0
2019-08-14 11:00:00,36.38,36.39,36.26,36.3,204083.0,26.5469,26.5542,26.4594,26.4886,204083.0
2019-08-14 11:10:00,36.3,36.31,36.2,36.24,358974.0,26.4886,26.4958,26.4156,26.4448,358974.0
2019-08-14 11:20:00,36.24,36.37,36.23,36.37,316016.0,26.4448,26.5396,26.4375,26.5396,316016.0
2019-08-14 11:30:00,36.37,36.44,36.35,36.4,255761.0,26.5396,26.5907,26.525,26.5615,255761.0
2019-08-14 11:40:00,36.41,36.41,36.18,36.2,370685.0,26.5688,26.5688,26.401,26.4156,370685.0
2019-08-14 11:50:00,36.2,36.25,36.18,36.23,193915.0,26.4156,26.4521,26.401,26.4375,193915.0
2019-08-14 12:00:00,36.24,36.24,36.15,36.17,195759.0,26.4448,26.4448,26.3791,26.3937,195759.0
2019-08-14 12:10:00,36.16,36.23,36.15,36.21,82695.0,26.3864,26.4375,26.3791,26.4229,82695.0
2019-08-14 12:20:00,36.21,36.25,36.2,36.25,81106.0,26.4229,26.4521,26.4156,26.4521,81106.0
2019-08-14 12:30:00,36.24,36.29,36.22,36.23,98069.0,26.4448,26.4813,26.4302,26.4375,98069.0
2019-08-14 12:40:00,36.24,36.26,36.2,36.2,102749.0,26.4448,26.4594,26.4156,26.4156,102749.0
2019-08-14 12:50:00,36.2,36.22,36.16,36.16,95854.0,26.4156,26.4302,26.3864,26.3864,95854.0
2019-08-14 13:00:00,36.16,36.22,36.15,36.2,77075.0,26.3864,26.4302,26.3791,26.4156,77075.0
2019-08-14 13:10:00,36.21,36.24,36.18,36.21,97607.0,26.4229,26.4448,26.401,26.4229,97607.0
2019-08-14 13:20:00,36.2,36.32,36.2,36.31,192586.0,26.4156,26.5031,26.4156,26.4958,192586.0
2019-08-14 13:30:00,36.31,36.35,36.28,36.29,103894.0,26.4958,26.525,26.474,26.4813,103894.0
2019-08-14 13:40:00,36.29,36.31,36.27,36.27,103973.0,26.4813,26.4958,26.4667,26.4667,103973.0
2019-08-14 13:50:00,36.28,36.28,36.25,36.26,127287.0,26.474,26.474,26.4521,26.4594,127287.0
2019-08-14 14:00:00,36.27,36.29,36.25,36.26,97668.0,26.4667,26.4813,26.4521,26.4594,97668.0
2019-08-14 14:10:00,36.27,36.33,36.26,36.32,108913.0,26.4667,26.5104,26.4594,26.5031,108913.0
2019-08-14 14:20:00,36.31,36.33,36.29,36.31,116190.0,26.4958,26.5104,26.4813,26.4958,116190.0
2019-08-14 14:30:00,36.31,36.34,36.26,36.26,78600.0,26.4958,26.5177,26.4594,26.4594,78600.0
2019-08-14 14:40:00,36.26,36.26,36.19,36.2,224636.0,26.4594,26.4594,26.4083,26.4156,224636.0
2019-08-14 14:50:00,36.2,36.26,36.2,36.25,165248.0,26.4156,26.4594,26.4156,26.4521,165248.0
2019-08-14 15:00:00,36.24,36.35,36.22,36.32,116416.0,26.4448,26.525,26.4302,26.5031,116416.0
2019-08-14 15:10:00,36.31,36.32,36.23,36.24,115973.0,26.4958,26.5031,26.4375,26.4448,115973.0
2019-08-14 15:20:00,36.25,36.32,36.18,36.29,230754.0,26.4521,26.5031,26.401,26.4813,230754.0
2019-08-14 15:30:00,36.28,36.28,36.22,36.27,191519.0,26.474,26.474,26.4302,26.4667,191519.0
2019-08-14 15:40:00,36.27,36.3,36.23,36.25,191600.0,26.4667,26.4886,26.4375,26.4521,191600.0
2019-08-14 15:50:00,36.26,36.31,36.25,36.25,458929.0,26.4594,26.4958,26.4521,26.4521,458929.0
2019-08-15 09:30:00,35.92,36.01,35.79,35.8,577822.0,26.2113,26.2769,26.1164,26.1237,577822.0
2019-08-15 09:40:00,35.79,35.95,35.72,35.91,497206.0,26.1164,26.2332,26.0653,26.204,497206.0
2019-08-15 09:50:00,35.91,36.03,35.88,35.97,569606.0,26.204,26.2915,26.1821,26.2477,569606.0
2019-08-15 10:00:00,35.96,36.01,35.84,35.88,287994.0,26.2404,26.2769,26.1529,26.1821,287994.0
2019-08-15 10:10:00,35.88,35.97,35.86,35.91,229073.0,26.1821,26.2477,26.1675,26.204,229073.0
2019-08-15 10:20:00,35.91,36.0,35.9,35.91,213755.0,26.204,26.2696,26.1967,26.204,213755.0
2019-08-15 10:30:00,35.91,35.92,35.85,35.88,279651.0,26.204,26.2113,26.1602,26.1821,279651.0
2019-08-15 10:40:00,35.88,35.9,35.84,35.87,253401.0,26.1821,26.1967,26.1529,26.1748,253401.0
2019-08-15 10:50:00,35.87,35.94,35.86,35.86,121845.0,26.1748,26.2259,26.1675,26.1675,121845.0
2019-08-15 11:00:00,35.86,35.88,35.82,35.84,268114.0,26.1675,26.1821,26.1383,26.1529,268114.0
2019-08-15 11:10:00,35.84,35.87,35.82,35.84,143743.0,26.1529,26.1748,26.1383,26.1529,143743.0
2019-08-15 11:20:00,35.84,35.93,35.82,35.92,294909.0,26.1529,26.2186,26.1383,26.2113,294909.0
2019-08-15 11:30:00,35.92,35.98,35.9,35.98,186199.0,26.2113,26.255,26.1967,26.255,186199.0
2019-08-15 11:40:00,35.97,35.97,35.92,35.95,85926.0,26.2477,26.2477,26.2113,26.2332,85926.0
2019-08-15 11:50:00,35.95,35.97,35.91,35.97,94101.0,26.2332,26.2477,26.204,26.2477,94101.0
2019-08-15 12:00:00,35.97,36.04,35.94,36.02,100680.0,26.2477,26.2988,26.2259,26.2842,100680.0
2019-08-15 12:10:00,36.03,36.03,35.98,35.99,66134.0,26.2915,26.2915,26.255,26.2623,66134.0
2019-08-15 12:20:00,36.0,36.0,35.95,35.96,99858.0,26.2696,26.2696,26.2332,26.2404,99858.0
2019-08-15 12:30:00,35.97,35.99,35.94,35.95,172042.0,26.2477,26.2623,26.2259,26.2332,172042.0
2019-08-15 12:40:00,35.96,35.96,35.91,35.92,66659.0,26.2404,26.2404,26.204,26.2113,66659.0
2019-08-15 12:50:00,35.92,35.92,35.88,35.9,90841.0,26.2113,26.2113,26.1821,26.1967,90841.0
2019-08-15 13:00:00,35.9,35.96,35.89,35.95,90814.0,26.1967,26.2404,26.1894,26.2332,90814.0
2019-08-15 13:10:00,35.95,35.96,35.92,35.95,89949.0,26.2332,26.2404,26.2113,26.2332,89949.0
2019-08-15 13:20:00,35.95,35.97,35.9,35.92,101625.0,26.2332,26.2477,26.1967,26.2113,101625.0
2019-08-15 13:30:00,35.91,35.93,35.88,35.89,107207.0,26.204,26.2186,26.1821,26.1894,107207.0
2019-08-15 13:40:00,35.89,35.89,35.8,35.82,116957.0,26.1894,26.1894,26.1237,26.1383,116957.0
2019-08-15 13:50:00,35.82,35.82,35.75,35.77,183712.0,26.1383,26.1383,26.0872,26.1018,183712.0
2019-08-15 14:00:00,35.77,35.82,35.76,35.8,83701.0,26.1018,26.1383,26.0945,26.1237,83701.0
2019-08-15 14:10:00,35.81,35.9,35.81,35.86,116346.0,26.131,26.1967,26.131,26.1675,116346.0
2019-08-15 14:20:00,35.86,35.92,35.86,35.9,100112.0,26.1675,26.2113,26.1675,26.1967,100112.0
2019-08-15 14:30:00,35.9,35.9,35.86,35.87,90518.0,26.1967,26.1967,26.1675,26.1748,90518.0
2019-08-15 14:40:00,35.88,35.89,35.85,35.87,100135.0,26.1821,26.1894,26.1602,26.1748,100135.0
2019-08-15 14:50:00,35.87,35.91,35.85,35.9,78365.0,26.1748,26.204,26.1602,26.1967,78365.0
2019-08-15 15:00:00,35.91,35.97,35.91,35.95,106911.0,26.204,26.2477,26.204,26.2332,106911.0
2019-08-15 15:10:00,35.95,35.96,35.91,35.94,136603.0,26.2332,26.2404,26.204,26.2259,136603.0
2019-08-15 15:20:00,35.95,35.96,35.89,35.9,79322.0,26.2332,26.2404,26.1894,26.1967,79322.0
2019-08-15 15:30:00,35.9,35.97,35.89,35.97,102961.0,26.1967,26.2477,26.1894,26.2477,102961.0
2019-08-15 15:40:00,35.97,36.01,35.96,35.99,204864.0,26.2477,26.2769,26.2404,26.2623,204864.0
2019-08-15 15:50:00,35.99,36.09,35.99,36.05,408974.0,26.2623,26.3353,26.2623,26.3061,408974.0
2019-08-16 09:30:00,36.11,36.2,36.09,36.18,180687.0,26.3499,26.4156,26.3353,26.401,180687.0
2019-08-16 09:40:00,36.17,36.22,36.15,36.2,232264.0,26.3937,26.4302,26.3791,26.4156,232264.0
2019-08-16 09:50:00,36.21,36.21,36.11,36.11,173554.0,26.4229,26.4229,26.3499,26.3499,173554.0
2019-08-16 10:00:00,36.11,36.12,35.98,36.02,198182.0,26.3499,26.3572,26.255,26.2842,198182.0
2019-08-16 10:10:00,36.03,36.08,36.01,36.04,157801.0,26.2915,26.328,26.2769,26.2988,157801.0
2019-08-16 10:20:00,36.05,36.22,36.03,36.08,242788.0,26.3061,26.4302,26.2915,26.328,242788.0
2019-08-16 10:30:00,36.08,36.11,36.03,36.07,148274.0,26.328,26.3499,26.2915,26.3207,148274.0
2019-08-16 10:40:00,36.07,36.13,36.04,36.1,190723.0,26.3207,26.3645,26.2988,26.3426,190723.0
2019-08-16 10:50:00,36.11,36.14,36.09,36.12,126157.0,26.3499,26.3718,26.3353,26.3572,126157.0
2019-08-16 11:00:00,36.11,36.12,36.07,36.08,147755.0,26.3499,26.3572,26.3207,26.328,147755.0
2019-08-16 11:10:00,36.08,36.1,36.03,36.05,142490.0,26.328,26.3426,26.2915,26.3061,142490.0
2019-08-16 11:20:00,36.05,36.14,36.05,36.13,119540.0,26.3061,26.3718,26.3061,26.3645,119540.0
2019-08-16 11:30:00,36.13,36.15,36.11,36.14,229800.0,26.3645,26.3791,26.3499,26.3718,229800.0
2019-08-16 11:40:00,36.14,36.22,36.13,36.21,112000.0,26.3718,26.4302,26.3645,26.4229,112000.0
2019-08-16 11:50:00,36.22,36.26,36.19,36.25,146871.0,26.4302,26.4594,26.4083,26.4521,146871.0
2019-08-16 12:00:00,36.25,36.25,36.19,36.23,96037.0,26.4521,26.4521,26.4083,26.4375,96037.0
2019-08-16 12:10:00,36.22,36.26,36.2,36.2,121576.0,26.4302,26.4594,26.4156,26.4156,121576.0
2019-08-16 12:20:00,36.2,36.25,36.2,36.23,70664.0,26.4156,26.4521,26.4156,26.4375,70664.0
2019-08-16 12:30:00,36.23,36.31,36.21,36.27,88465.0,26.4375,26.4958,26.4229,26.4667,88465.0
2019-08-16 12:40:00,36.28,36.29,36.24,36.25,80725.0,26.474,26.4813,26.4448,26.4521,80725.0
2019-08-16 12:50:00,36.25,36.26,36.19,36.25,79523.0,26.4521,26.4594,26.4083,26.4521,79523.0
2019-08-16 13:00:00,36.24,36.26,36.21,36.26,58949.0,26.4448,26.4594,26.4229,26.4594,58949.0
2019-08-16 13:10:00,36.26,36.3,36.24,36.27,88625.0,26.4594,26.4886,26.4448,26.4667,88625.0
2019-08-16 13:20:00,36.26,36.28,36.23,36.24,58941.0,26.4594,26.474,26.4375,26.4448,58941.0
2019-08-16 13:30:00,36.24,36.26,36.2,36.25,56471.0,26.4448,26.4594,26.4156,26.4521,56471.0
2019-08-16 13:40:00,36.25,36.28,36.23,36.28,69197.0,26.4521,26.474,26.4375,26.474,69197.0
2019-08-16 13:50:00,36.27,36.3,36.24,36.25,100192.0,26.4667,26.4886,26.4448,26.4521,100192.0
2019-08-16 14:00:00,36.24,36.25,36.2,36.2,40457.0,26.4448,26.4521,26.4156,26.4156,40457.0
2019-08-16 14:10:00,36.21,36.25,36.2,36.23,68708.0,26.4229,26.4521,26.4156,26.4375,68708.0
2019-08-16 14:20:00,36.24,36.26,36.23,36.23,103843.0,26.4448,26.4594,26.4375,26.4375,103843.0
2019-08-16 14:30:00,36.25,36.25,36.19,36.2,54046.0,26.4521,26.4521,26.4083,26.4156,54046.0
2019-08-16 14:40:00,36.2,36.24,36.19,36.23,57202.0,26.4156,26.4448,26.4083,26.4375,57202.0
2019-08-16 14:50:00,36.23,36.25,36.22,36.24,53050.0,26.4375,26.4521,26.4302,26.4448,53050.0
2019-08-16 15:00:00,36.24,36.24,36.21,36.22,42404.0,26.4448,26.4448,26.4229,26.4302,42404.0
2019-08-16 15:10:00,36.22,36.26,36.19,36.26,74447.0,26.4302,26.4594,26.4083,26.4594,74447.0
2019-08-16 15:20:00,36.26,36.27,36.22,36.23,127935.0,26.4594,26.4667,26.4302,26.4375,127935.0
2019-08-16 15:30:00,36.24,36.24,36.21,36.23,51126.0,26.4448,26.4448,26.4229,26.4375,51126.0
2019-08-16 15:40:00,36.22,36.29,36.22,36.27,154436.0,26.4302,26.4813,26.4302,26.4667,154436.0
2019-08-16 15:50:00,36.28,36.3,36.24,36.28,228482.0,26.474,26.4886,26.4448,26.474,228482.0
2019-08-19 09:30:00,36.74,36.75,36.66,36.67,393978.0,26.8096,26.8169,26.7512,26.7585,393978.0
2019-08-19 09:40:00,36.68,36.73,36.66,36.67,163955.0,26.7658,26.8023,26.7512,26.7585,163955.0
2019-08-19 09:50:00,36.67,36.72,36.62,36.72,105145.0,26.7585,26.795,26.7221,26.795,105145.0
2019-08-19 10:00:00,36.72,36.74,36.67,36.71,211180.0,26.795,26.8096,26.7585,26.7877,211180.0
2019-08-19 10:10:00,36.71,36.71,36.63,36.69,148721.0,26.7877,26.7877,26.7294,26.7731,148721.0
2019-08-19 10:20:00,36.68,36.74,36.62,36.73,125710.0,26.7658,26.8096,26.7221,26.8023,125710.0
2019-08-19 10:30:00,36.72,36.76,36.69,36.75,119695.0,26.795,26.8242,26.7731,26.8169,119695.0
2019-08-19 10:40:00,36.75,36.75,36.68,36.72,110441.0,26.8169,26.8169,26.7658,26.795,110441.0
2019-08-19 10:50:00,36.73,36.75,36.7,36.72,132047.0,26.8023,26.8169,26.7804,26.795,132047.0
2019-08-19 11:00:00,36.72,36.74,36.67,36.69,133795.0,26.795,26.8096,26.7585,26.7731,133795.0
2019-08-19 11:10:00,36.68,36.77,36.68,36.77,134496.0,26.7658,26.8315,26.7658,26.8315,134496.0
2019-08-19 11:20:00,36.76,36.8,36.75,36.79,147225.0,26.8242,26.8534,26.8169,26.8461,147225.0
2019-08-19 11:30:00,36.78,36.87,36.73,36.85,178339.0,26.8388,26.9045,26.8023,26.8899,178339.0
2019-08-19 11:40:00,36.85,36.85,36.77,36.78,157856.0,26.8899,26.8899,26.8315,26.8388,157856.0
2019-08-19 11:50:00,36.78,36.82,36.76,36.77,103439.0,26.8388,26.868,26.8242,26.8315,103439.0
2019-08-19 12:00:00,36.77,36.81,36.74,36.77,121270.0,26.8315,26.8607,26.8096,26.8315,121270.0
2019-08-19 12:10:00,36.78,36.78,36.75,36.78,65079.0,26.8388,26.8388,26.8169,26.8388,65079.0
2019-08-19 12:20:00,36.79,36.82,36.76,36.77,126092.0,26.8461,26.868,26.8242,26.8315,126092.0
2019-08-19 12:30:00,36.78,36.8,36.75,36.78,93728.0,26.8388,26.8534,26.8169,26.8388,93728.0
2019-08-19 12:40:00,36.78,36.85,36.77,36.85,236625.0,26.8388,26.8899,26.8315,26.8899,236625.0
2019-08-19 12:50:00,36.84,36.87,36.81,36.83,62108.0,26.8826,26.9045,26.8607,26.8753,62108.0
2019-08-19 13:00:00,36.83,36.86,36.82,36.85,82940.0,26.8753,26.8972,26.868,26.8899,82940.0
2019-08-19 13:10:00,36.84,36.86,36.82,36.84,60322.0,26.8826,26.8972,26.868,26.8826,60322.0
2019-08-19 13:20:00,36.85,36.86,36.83,36.86,56522.0,26.8899,26.8972,26.8753,26.8972,56522.0
2019-08-19 13:30:00,36.86,36.86,36.81,36.83,73399.0,26.8972,26.8972,26.8607,26.8753,73399.0
2019-08-19 13:40:00,36.83,36.84,36.81,36.84,58558.0,26.8753,26.8826,26.8607,26.8826,58558.0
2019-08-19 13:50:00,36.84,36.88,36.83,36.88,66933.0,26.8826,26.9118,26.8753,26.9118,66933.0
2019-08-19 14:00:00,36.88,36.89,36.84,36.85,76635.0,26.9118,26.9191,26.8826,26.8899,76635.0
2019-08-19 14:10:00,36.85,36.88,36.82,36.88,94917.0,26.8899,26.9118,26.868,26.9118,94917.0
2019-08-19 14:20:00,36.87,36.9,36.86,36.9,85582.0,26.9045,26.9264,26.8972,26.9264,85582.0
2019-08-19 14:30:00,36.9,36.93,36.87,36.88,81387.0,26.9264,26.9483,26.9045,26.9118,81387.0
2019-08-19 14:40:00,36.89,36.9,36.85,36.88,77135.0,26.9191,26.9264,26.8899,26.9118,77135.0
2019-08-19 14:50:00,36.88,36.92,36.86,36.86,89099.0,26.9118,26.941,26.8972,26.8972,89099.0
2019-08-19 15:00:00,36.87,36.91,36.84,36.9,96630.0,26.9045,26.9337,26.8826,26.9264,96630.0
2019-08-19 15:10:00,36.9,36.94,36.89,36.91,87061.0,26.9264,26.9556,26.9191,26.9337,87061.0
2019-08-19 15:20:00,36.91,36.92,36.89,36.9,81915.0,26.9337,26.941,26.9191,26.9264,81915.0
2019-08-19 15:30:00,36.9,36.95,36.88,36.94,173585.0,26.9264,26.9629,26.9118,26.9556,173585.0
2019-08-19 15:40:00,36.94,36.94,36.88,36.9,165456.0,26.9556,26.9556,26.9118,26.9264,165456.0
2019-08-19 15:50:00,36.9,36.94,36.85,36.85,366804.0,26.9264,26.9556,26.8899,26.8899,366804.0
2019-08-20 09:30:00,36.47,36.52,36.38,36.44,419905.0,26.6126,26.6491,26.5469,26.5907,419905.0
2019-08-20 09:40:00,36.44,36.45,36.34,36.34,178756.0,26.5907,26.598,26.5177,26.5177,178756.0
2019-08-20 09:50:00,36.34,36.52,36.3,36.44,278167.0,26.5177,26.6491,26.4886,26.5907,278167.0
2019-08-20 10:00:00,36.44,36.46,36.39,36.41,185422.0,26.5907,26.6053,26.5542,26.5688,185422.0
2019-08-20 10:10:00,36.41,36.46,36.4,36.44,101996.0,26.5688,26.6053,26.5615,26.5907,101996.0
2019-08-20 10:20:00,36.44,36.47,36.41,36.45,118708.0,26.5907,26.6126,26.5688,26.598,118708.0
2019-08-20 10:30:00,36.45,36.45,36.36,36.39,143731.0,26.598,26.598,26.5323,26.5542,143731.0
2019-08-20 10:40:00,36.39,36.43,36.36,36.39,138056.0,26.5542,26.5834,26.5323,26.5542,138056.0
2019-08-20 10:50:00,36.38,36.45,36.37,36.43,94225.0,26.5469,26.598,26.5396,26.5834,94225.0
2019-08-20 11:00:00,36.44,36.48,36.4,36.41,143775.0,26.5907,26.6199,26.5615,26.5688,143775.0
2019-08-20 11:10:00,36.42,36.47,36.42,36.46,143334.0,26.5761,26.6126,26.5761,26.6053,143334.0
2019-08-20 11:20:00,36.46,36.47,36.39,36.4,135897.0,26.6053,26.6126,26.5542,26.5615,135897.0
2019-08-20 11:30:00,36.4,36.42,36.36,36.41,164089.0,26.5615,26.5761,26.5323,26.5688,164089.0
2019-08-20 11:40:00,36.41,36.41,36.35,36.36,46018.0,26.5688,26.5688,26.525,26.5323,46018.0
2019-08-20 11:50:00,36.37,36.42,36.36,36.4,49406.0,26.5396,26.5761,26.5323,26.5615,49406.0
2019-08-20 12:00:00,36.4,36.45,36.4,36.42,59711.0,26.5615,26.598,26.5615,26.5761,59711.0
2019-08-20 12:10:00,36.43,36.49,36.43,36.49,99161.0,26.5834,26.6272,26.5834,26.6272,99161.0
2019-08-20 12:20:00,36.48,36.54,36.48,36.53,70027.0,26.6199,26.6637,26.6199,26.6564,70027.0
2019-08-20 12:30:00,36.52,36.53,36.45,36.46,119683.0,26.6491,26.6564,26.598,26.6053,119683.0
2019-08-20 12:40:00,36.46,36.49,36.45,36.48,63038.0,26.6053,26.6272,26.598,26.6199,63038.0
2019-08-20 12:50:00,36.48,36.5,36.47,36.5,33599.0,26.6199,26.6345,26.6126,26.6345,33599.0
2019-08-20 13:00:00,36.5,36.51,36.47,36.5,42881.0,26.6345,26.6418,26.6126,26.6345,42881.0
2019-08-20 13:10:00,36.5,36.51,36.44,36.47,79548.0,26.6345,26.6418,26.5907,26.6126,79548.0
2019-08-20 13:20:00,36.47,36.47,36.45,36.47,50636.0,26.6126,26.6126,26.598,26.6126,50636.0
2019-08-20 13:30:00,36.46,36.47,36.41,36.43,56833.0,26.6053,26.6126,26.5688,26.5834,56833.0
2019-08-20 13:40:00,36.44,36.47,36.43,36.46,43935.0,26.5907,26.6126,26.5834,26.6053,43935.0
2019-08-20 13:50:00,36.47,36.55,36.46,36.55,94411.0,26.6126,26.671,26.6053,26.671,94411.0
2019-08-20 14:00:00,36.55,36.55,36.51,36.52,62778.0,26.671,26.671,26.6418,26.6491,62778.0
2019-08-20 14:10:00,36.52,36.55,36.5,36.52,76384.0,26.6491,26.671,26.6345,26.6491,76384.0
2019-08-20 14:20:00,36.52,36.53,36.46,36.48,103514.0,26.6491,26.6564,26.6053,26.6199,103514.0
2019-08-20 14:30:00,36.47,36.52,36.46,36.5,55541.0,26.6126,26.6491,26.6053,26.6345,55541.0
2019-08-20 14:40:00,36.5,36.52,36.49,36.5,40203.0,26.6345,26.6491,26.6272,26.6345,40203.0
2019-08-20 14:50:00,36.5,36.53,36.48,36.52,42377.0,26.6345,26.6564,26.6199,26.6491,42377.0
2019-08-20 15:00:00,36.52,36.52,36.47,36.49,42226.0,26.6491,26.6491,26.6126,26.6272,42226.0
2019-08-20 15:10:00,36.49,36.52,36.47,36.49,49434.0,26.6272,26.6491,26.6126,26.6272,49434.0
2019-08-20 15:20:00,36.49,36.53,36.48,36.52,59805.0,26.6272,26.6564,26.6199,26.6491,59805.0
2019-08-20 15:30:00,36.52,36.53,36.47,36.5,74180.0,26.6491,26.6564,26.6126,26.6345,74180.0
2019-08-20 15:40:00,36.49,36.5,36.46,36.48,111867.0,26.6272,26.6345,26.6053,26.6199,111867.0
2019-08-20 15:50:00,36.48,36.5,36.42,36.44,225435.0,26.6199,26.6345,26.5761,26.5907,225435.0
2019-08-21 09:30:00,36.82,36.83,36.72,36.73,500785.0,26.868,26.8753,26.795,26.8023,500785.0
2019-08-21 09:40:00,36.72,36.82,36.71,36.82,154541.0,26.795,26.868,26.7877,26.868,154541.0
2019-08-21 09:50:00,36.82,36.82,36.74,36.74,98543.0,26.868,26.868,26.8096,26.8096,98543.0
2019-08-21 10:00:00,36.74,36.78,36.73,36.74,154786.0,26.8096,26.8388,26.8023,26.8096,154786.0
2019-08-21 10:10:00,36.74,36.76,36.69,36.72,162386.0,26.8096,26.8242,26.7731,26.795,162386.0
2019-08-21 10:20:00,36.72,36.74,36.71,36.73,143643.0,26.795,26.8096,26.7877,26.8023,143643.0
2019-08-21 10:30:00,36.72,36.74,36.58,36.58,179186.0,26.795,26.8096,26.6929,26.6929,179186.0
2019-08-21 10:40:00,36.58,36.63,36.56,36.6,120712.0,26.6929,26.7294,26.6783,26.7075,120712.0
2019-08-21 10:50:00,36.6,36.67,36.59,36.66,133679.0,26.7075,26.7585,26.7002,26.7512,133679.0
2019-08-21 11:00:00,36.65,36.72,36.64,36.7,150074.0,26.744,26.795,26.7367,26.7804,150074.0
2019-08-21 11:10:00,36.7,36.72,36.68,36.7,85115.0,26.7804,26.795,26.7658,26.7804,85115.0
2019-08-21 11:20:00,36.69,36.72,36.67,36.7,111782.0,26.7731,26.795,26.7585,26.7804,111782.0
2019-08-21 11:30:00,36.7,36.73,36.66,36.71,129370.0,26.7804,26.8023,26.7512,26.7877,129370.0
2019-08-21 11:40:00,36.72,36.75,36.7,36.71,120857.0,26.795,26.8169,26.7804,26.7877,120857.0
2019-08-21 11:50:00,36.7,36.71,36.66,36.7,71985.0,26.7804,26.7877,26.7512,26.7804,71985.0
2019-08-21 12:00:00,36.7,36.74,36.7,36.71,68893.0,26.7804,26.8096,26.7804,26.7877,68893.0
2019-08-21 12:10:00,36.71,36.77,36.71,36.75,42107.0,26.7877,26.8315,26.7877,26.8169,42107.0
2019-08-21 12:20:00,36.75,36.78,36.73,36.77,50140.0,26.8169,26.8388,26.8023,26.8315,50140.0
2019-08-21 12:30:00,36.76,36.8,36.76,36.78,62188.0,26.8242,26.8534,26.8242,26.8388,62188.0
2019-08-21 12:40:00,36.78,36.8,36.76,36.78,48611.0,26.8388,26.8534,26.8242,26.8388,48611.0
2019-08-21 12:50:00,36.79,36.8,36.76,36.8,62968.0,26.8461,26.8534,26.8242,26.8534,62968.0
2019-08-21 13:00:00,36.8,36.83,36.79,36.83,62797.0,26.8534,26.8753,26.8461,26.8753,62797.0
2019-08-21 13:10:00,36.83,36.84,36.8,36.82,47006.0,26.8753,26.8826,26.8534,26.868,47006.0
2019-08-21 13:20:00,36.83,36.83,36.8,36.8,39485.0,26.8753,26.8753,26.8534,26.8534,39485.0
2019-08-21 13:30:00,36.8,36.81,36.76,36.77,47515.0,26.8534,26.8607,26.8242,26.8315,47515.0
2019-08-21 13:40:00,36.77,36.79,36.75,36.79,39864.0,26.8315,26.8461,26.8169,26.8461,39864.0
2019-08-21 13:50:00,36.78,36.81,36.78,36.79,48449.0,26.8388,26.8607,26.8388,26.8461,48449.0
2019-08-21 14:00:00,36.79,36.86,36.7,36.85,167176.0,26.8461,26.8972,26.7804,26.8899,167176.0
2019-08-21 14:10:00,36.85,36.92,36.82,36.89,171724.0,26.8899,26.941,26.868,26.9191,171724.0
2019-08-21 14:20:00,36.88,36.88,36.79,36.8,67238.0,26.9118,26.9118,26.8461,26.8534,67238.0
2019-08-21 14:30:00,36.8,36.81,36.75,36.77,70973.0,26.8534,26.8607,26.8169,26.8315,70973.0
2019-08-21 14:40:00,36.77,36.8,36.76,36.78,72066.0,26.8315,26.8534,26.8242,26.8388,72066.0
2019-08-21 14:50:00,36.77,36.79,36.75,36.78,100460.0,26.8315,26.8461,26.8169,26.8388,100460.0
2019-08-21 15:00:00,36.77,36.81,36.77,36.79,62578.0,26.8315,26.8607,26.8315,26.8461,62578.0
2019-08-21 15:10:00,36.79,36.82,36.78,36.8,94625.0,26.8461,26.868,26.8388,26.8534,94625.0
2019-08-21 15:20:00,36.8,36.81,36.76,36.76,67032.0,26.8534,26.8607,26.8242,26.8242,67032.0
2019-08-21 15:30:00,36.76,36.79,36.75,36.77,106013.0,26.8242,26.8461,26.8169,26.8315,106013.0
2019-08-21 15:40:00,36.77,36.78,36.75,36.78,89919.0,26.8315,26.8388,26.8169,26.8388,89919.0
2019-08-21 15:50:00,36.78,36.8,36.72,36.74,443743.0,26.8388,26.8534,26.795,26.8096,443743.0
2019-08-22 09:30:00,36.7,36.79,36.68,36.76,390557.0,26.7804,26.8461,26.7658,26.8242,390557.0
2019-08-22 09:40:00,36.76,36.78,36.63,36.65,203150.0,26.8242,26.8388,26.7294,26.744,203150.0
2019-08-22 09:50:00,36.65,36.7,36.63,36.66,108062.0,26.744,26.7804,26.7294,26.7512,108062.0
2019-08-22 10:00:00,36.66,36.68,36.6,36.68,267785.0,26.7512,26.7658,26.7075,26.7658,267785.0
2019-08-22 10:10:00,36.68,36.69,36.62,36.63,104774.0,26.7658,26.7731,26.7221,26.7294,104774.0
2019-08-22 10:20:00,36.63,36.64,36.54,36.54,196391.0,26.7294,26.7367,26.6637,26.6637,196391.0
2019-08-22 10:30:00,36.54,36.55,36.47,36.52,135234.0,26.6637,26.671,26.6126,26.6491,135234.0
2019-08-22 10:40:00,36.52,36.55,36.49,36.55,93963.0,26.6491,26.671,26.6272,26.671,93963.0
2019-08-22 10:50:00,36.55,36.6,36.52,36.59,91388.0,26.671,26.7075,26.6491,26.7002,91388.0
2019-08-22 11:00:00,36.6,36.7,36.58,36.69,120932.0,26.7075,26.7804,26.6929,26.7731,120932.0
2019-08-22 11:10:00,36.69,36.7,36.62,36.63,74200.0,26.7731,26.7804,26.7221,26.7294,74200.0
2019-08-22 11:20:00,36.62,36.65,36.56,36.56,78680.0,26.7221,26.744,26.6783,26.6783,78680.0
2019-08-22 11:30:00,36.58,36.7,36.58,36.7,111088.0,26.6929,26.7804,26.6929,26.7804,111088.0
2019-08-22 11:40:00,36.7,36.72,36.68,36.7,87650.0,26.7804,26.795,26.7658,26.7804,87650.0
2019-08-22 11:50:00,36.7,36.7,36.65,36.68,63077.0,26.7804,26.7804,26.744,26.7658,63077.0
2019-08-22 12:00:00,36.68,36.71,36.67,36.71,86557.0,26.7658,26.7877,26.7585,26.7877,86557.0
2019-08-22 12:10:00,36.71,36.71,36.65,36.66,51210.0,26.7877,26.7877,26.744,26.7512,51210.0
2019-08-22 12:20:00,36.65,36.66,36.63,36.66,35468.0,26.744,26.7512,26.7294,26.7512,35468.0
2019-08-22 12:30:00,36.65,36.67,36.61,36.62,46268.0,26.744,26.7585,26.7148,26.7221,46268.0
2019-08-22 12:40:00,36.61,36.64,36.61,36.63,23172.0,26.7148,26.7367,26.7148,26.7294,23172.0
2019-08-22 12:50:00,36.63,36.63,36.58,36.6,87447.0,26.7294,26.7294,26.6929,26.7075,87447.0
2019-08-22 13:00:00,36.6,36.67,36.59,36.65,41522.0,26.7075,26.7585,26.7002,26.744,41522.0
2019-08-22 13:10:00,36.65,36.67,36.64,36.67,37331.0,26.744,26.7585,26.7367,26.7585,37331.0
2019-08-22 13:20:00,36.67,36.7,36.66,36.67,39329.0,26.7585,26.7804,26.7512,26.7585,39329.0
2019-08-22 13:30:00,36.67,36.67,36.64,36.65,30576.0,26.7585,26.7585,26.7367,26.744,30576.0
2019-08-22 13:40:00,36.65,36.66,36.63,36.64,49226.0,26.744,26.7512,26.7294,26.7367,49226.0
2019-08-22 13:50:00,36.64,36.65,36.62,36.64,49158.0,26.7367,26.744,26.7221,26.7367,49158.0
2019-08-22 14:00:00,36.64,36.64,36.59,36.6,40559.0,26.7367,26.7367,26.7002,26.7075,40559.0
2019-08-22 14:10:00,36.59,36.62,36.57,36.62,50434.0,26.7002,26.7221,26.6856,26.7221,50434.0
2019-08-22 14:20:00,36.62,36.62,36.57,36.58,59110.0,26.7221,26.7221,26.6856,26.6929,59110.0
2019-08-22 14:30:00,36.58,36.59,36.56,36.59,39866.0,26.6929,26.7002,26.6783,26.7002,39866.0
2019-08-22 14:40:00,36.59,36.64,36.57,36.63,51281.0,26.7002,26.7367,26.6856,26.7294,51281.0
2019-08-22 14:50:00,36.64,36.64,36.59,36.62,61946.0,26.7367,26.7367,26.7002,26.7221,61946.0
2019-08-22 15:00:00,36.61,36.61,36.56,36.56,48516.0,26.7148,26.7148,26.6783,26.6783,48516.0
2019-08-22 15:10:00,36.56,36.57,36.55,36.56,50006.0,26.6783,26.6856,26.671,26.6783,50006.0
2019-08-22 15:20:00,36.56,36.57,36.55,36.55,81884.0,26.6783,26.6856,26.671,26.671,81884.0
2019-08-22 15:30:00,36.55,36.58,36.52,36.54,87102.0,26.671,26.6929,26.6491,26.6637,87102.0
2019-08-22 15:40:00,36.54,36.57,36.53,36.55,151561.0,26.6637,26.6856,26.6564,26.671,151561.0
2019-08-22 15:50:00,36.55,36.58,36.52,36.52,301923.0,26.671,26.6929,26.6491,26.6491,301923.0
2019-08-23 09:30:00,36.37,36.42,36.28,36.36,332828.0,26.5396,26.5761,26.474,26.5323,332828.0
2019-08-23 09:40:00,36.37,36.42,36.34,36.35,102484.0,26.5396,26.5761,26.5177,26.525,102484.0
2019-08-23 09:50:00,36.34,36.46,36.32,36.44,124642.0,26.5177,26.6053,26.5031,26.5907,124642.0
2019-08-23 10:00:00,36.44,36.58,36.39,36.47,185830.0,26.5907,26.6929,26.5542,26.6126,185830.0
2019-08-23 10:10:00,36.46,36.55,36.42,36.52,183752.0,26.6053,26.671,26.5761,26.6491,183752.0
2019-08-23 10:20:00,36.51,36.53,36.48,36.5,146790.0,26.6418,26.6564,26.6199,26.6345,146790.0
2019-08-23 10:30:00,36.5,36.6,36.49,36.59,136087.0,26.6345,26.7075,26.6272,26.7002,136087.0
2019-08-23 10:40:00,36.58,36.6,36.54,36.56,91716.0,26.6929,26.7075,26.6637,26.6783,91716.0
2019-08-23 10:50:00,36.56,36.66,36.56,36.57,126139.0,26.6783,26.7512,26.6783,26.6856,126139.0
2019-08-23 11:00:00,36.58,36.59,36.31,36.34,357244.0,26.6929,26.7002,26.4958,26.5177,357244.0
2019-08-23 11:10:00,36.34,36.43,36.3,36.39,118751.0,26.5177,26.5834,26.4886,26.5542,118751.0
2019-08-23 11:20:00,36.39,36.47,36.35,36.43,85305.0,26.5542,26.6126,26.525,26.5834,85305.0
2019-08-23 11:30:00,36.43,36.46,36.27,36.31,262266.0,26.5834,26.6053,26.4667,26.4958,262266.0
2019-08-23 11:40:00,36.3,36.31,36.26,36.27,59155.0,26.4886,26.4958,26.4594,26.4667,59155.0
2019-08-23 11:50:00,36.27,36.31,36.24,36.31,104021.0,26.4667,26.4958,26.4448,26.4958,104021.0
2019-08-23 12:00:00,36.3,36.34,36.27,36.34,66660.0,26.4886,26.5177,26.4667,26.5177,66660.0
2019-08-23 12:10:00,36.34,36.43,36.33,36.42,56510.0,26.5177,26.5834,26.5104,26.5761,56510.0
2019-08-23 12:20:00,36.41,36.42,36.36,36.37,59370.0,26.5688,26.5761,26.5323,26.5396,59370.0
2019-08-23 12:30:00,36.37,36.49,36.37,36.41,359184.0,26.5396,26.6272,26.5396,26.5688,359184.0
2019-08-23 12:40:00,36.41,36.42,36.31,36.32,143285.0,26.5688,26.5761,26.4958,26.5031,143285.0
2019-08-23 12:50:00,36.32,36.4,36.32,36.37,135203.0,26.5031,26.5615,26.5031,26.5396,135203.0
2019-08-23 13:00:00,36.36,36.38,36.3,36.31,116167.0,26.5323,26.5469,26.4886,26.4958,116167.0
2019-08-23 13:10:00,36.32,36.37,36.29,36.29,76688.0,26.5031,26.5396,26.4813,26.4813,76688.0
2019-08-23 13:20:00,36.29,36.31,36.24,36.3,67743.0,26.4813,26.4958,26.4448,26.4886,67743.0
2019-08-23 13:30:00,36.3,36.34,36.28,36.34,60362.0,26.4886,26.5177,26.474,26.5177,60362.0
2019-08-23 13:40:00,36.34,36.37,36.3,36.34,114048.0,26.5177,26.5396,26.4886,26.5177,114048.0
2019-08-23 13:50:00,36.33,36.37,36.32,36.37,99312.0,26.5104,26.5396,26.5031,26.5396,99312.0
2019-08-23 14:00:00,36.38,36.38,36.3,36.31,88134.0,26.5469,26.5469,26.4886,26.4958,88134.0
2019-08-23 14:10:00,36.3,36.34,36.3,36.33,57346.0,26.4886,26.5177,26.4886,26.5104,57346.0
2019-08-23 14:20:00,36.33,36.37,36.31,36.33,99676.0,26.5104,26.5396,26.4958,26.5104,99676.0
2019-08-23 14:30:00,36.33,36.36,36.31,36.31,68560.0,26.5104,26.5323,26.4958,26.4958,68560.0
2019-08-23 14:40:00,36.32,36.32,36.26,36.29,98981.0,26.5031,26.5031,26.4594,26.4813,98981.0
2019-08-23 14:50:00,36.29,36.35,36.27,36.34,106940.0,26.4813,26.525,26.4667,26.5177,106940.0
2019-08-23 15:00:00,36.33,36.37,36.31,36.34,67445.0,26.5104,26.5396,26.4958,26.5177,67445.0
2019-08-23 15:10:00,36.35,36.35,36.29,36.31,82093.0,26.525,26.525,26.4813,26.4958,82093.0
2019-08-23 15:20:00,36.31,36.33,36.29,36.3,109492.0,26.4958,26.5104,26.4813,26.4886,109492.0
2019-08-23 15:30:00,36.29,36.31,36.25,36.27,154159.0,26.4813,26.4958,26.4521,26.4667,154159.0
2019-08-23 15:40:00,36.27,36.28,36.24,36.26,394730.0,26.4667,26.474,26.4448,26.4594,394730.0
2019-08-23 15:50:00,36.25,36.26,36.13,36.21,1041775.0,26.4521,26.4594,26.3645,26.4229,1041775.0
2019-08-26 09:30:00,36.54,36.56,36.45,36.47,227103.0,26.6637,26.6783,26.598,26.6126,227103.0
2019-08-26 09:40:00,36.46,36.47,36.36,36.4,130302.0,26.6053,26.6126,26.5323,26.5615,130302.0
2019-08-26 09:50:00,36.4,36.45,36.36,36.41,91855.0,26.5615,26.598,26.5323,26.5688,91855.0
2019-08-26 10:00:00,36.41,36.43,36.32,36.35,148937.0,26.5688,26.5834,26.5031,26.525,148937.0
2019-08-26 10:10:00,36.35,36.36,36.29,36.33,95905.0,26.525,26.5323,26.4813,26.5104,95905.0
2019-08-26 10:20:00,36.32,36.38,36.31,36.35,56589.0,26.5031,26.5469,26.4958,26.525,56589.0
2019-08-26 10:30:00,36.34,36.37,36.3,36.32,63265.0,26.5177,26.5396,26.4886,26.5031,63265.0
2019-08-26 10:40:00,36.31,36.34,36.28,36.32,97667.0,26.4958,26.5177,26.474,26.5031,97667.0
2019-08-26 10:50:00,36.32,36.35,36.26,36.28,57758.0,26.5031,26.525,26.4594,26.474,57758.0
2019-08-26 11:00:00,36.29,36.38,36.27,36.37,82977.0,26.4813,26.5469,26.4667,26.5396,82977.0
2019-08-26 11:10:00,36.36,36.44,36.33,36.34,139831.0,26.5323,26.5907,26.5104,26.5177,139831.0
2019-08-26 11:20:00,36.34,36.4,36.34,36.38,78815.0,26.5177,26.5615,26.5177,26.5469,78815.0
2019-08-26 11:30:00,36.37,36.44,36.37,36.42,62747.0,26.5396,26.5907,26.5396,26.5761,62747.0
2019-08-26 11:40:00,36.43,36.43,36.37,36.4,72761.0,26.5834,26.5834,26.5396,26.5615,72761.0
2019-08-26 11:50:00,36.4,36.44,36.36,36.42,51484.0,26.5615,26.5907,26.5323,26.5761,51484.0
2019-08-26 12:00:00,36.41,36.45,36.4,36.45,136623.0,26.5688,26.598,26.5615,26.598,136623.0
2019-08-26 12:10:00,36.45,36.45,36.41,36.41,66345.0,26.598,26.598,26.5688,26.5688,66345.0
2019-08-26 12:20:00,36.41,36.46,36.4,36.44,97148.0,26.5688,26.6053,26.5615,26.5907,97148.0
2019-08-26 12:30:00,36.44,36.45,36.4,36.41,39348.0,26.5907,26.598,26.5615,26.5688,39348.0
2019-08-26 12:40:00,36.41,36.42,36.37,36.38,52833.0,26.5688,26.5761,26.5396,26.5469,52833.0
2019-08-26 12:50:00,36.38,36.4,36.36,36.39,49303.0,26.5469,26.5615,26.5323,26.5542,49303.0
2019-08-26 13:00:00,36.39,36.42,36.37,36.42,56057.0,26.5542,26.5761,26.5396,26.5761,56057.0
2019-08-26 13:10:00,36.41,36.42,36.37,36.38,65440.0,26.5688,26.5761,26.5396,26.5469,65440.0
2019-08-26 13:20:00,36.38,36.42,36.35,36.36,96494.0,26.5469,26.5761,26.525,26.5323,96494.0
2019-08-26 13:30:00,36.36,36.36,36.33,36.35,35723.0,26.5323,26.5323,26.5104,26.525,35723.0
2019-08-26 13:40:00,36.36,36.37,36.34,36.36,75806.0,26.5323,26.5396,26.5177,26.5323,75806.0
2019-08-26 13:50:00,36.35,36.36,36.32,36.35,75606.0,26.525,26.5323,26.5031,26.525,75606.0
2019-08-26 14:00:00,36.35,36.35,36.3,36.32,61806.0,26.525,26.525,26.4886,26.5031,61806.0
2019-08-26 14:10:00,36.32,36.32,36.3,36.31,47100.0,26.5031,26.5031,26.4886,26.4958,47100.0
2019-08-26 14:20:00,36.3,36.32,36.3,36.31,60172.0,26.4886,26.5031,26.4886,26.4958,60172.0
2019-08-26 14:30:00,36.3,36.36,36.3,36.33,56723.0,26.4886,26.5323,26.4886,26.5104,56723.0
2019-08-26 14:40:00,36.33,36.33,36.29,36.31,74696.0,26.5104,26.5104,26.4813,26.4958,74696.0
2019-08-26 14:50:00,36.31,36.31,36.27,36.28,70610.0,26.4958,26.4958,26.4667,26.474,70610.0
2019-08-26 15:00:00,36.28,36.32,36.26,36.29,84539.0,26.474,26.5031,26.4594,26.4813,84539.0
2019-08-26 15:10:00,36.29,36.32,36.28,36.3,108820.0,26.4813,26.5031,26.474,26.4886,108820.0
2019-08-26 15:20:00,36.3,36.31,36.26,36.29,96566.0,26.4886,26.4958,26.4594,26.4813,96566.0
2019-08-26 15:30:00,36.29,36.31,36.26,36.27,113240.0,26.4813,26.4958,26.4594,26.4667,113240.0
2019-08-26 15:40:00,36.27,36.28,36.25,36.25,182947.0,26.4667,26.474,26.4521,26.4521,182947.0
2019-08-26 15:50:00,36.26,36.35,36.25,36.31,935330.0,26.4594,26.525,26.4521,26.4958,935330.0
2019-08-27 09:30:00,36.65,36.68,36.59,36.6,361846.0,26.744,26.7658,26.7002,26.7075,361846.0
2019-08-27 09:40:00,36.6,36.61,36.55,36.59,202603.0,26.7075,26.7148,26.671,26.7002,202603.0
2019-08-27 09:50:00,36.59,36.63,36.55,36.58,146673.0,26.7002,26.7294,26.671,26.6929,146673.0
2019-08-27 10:00:00,36.57,36.6,36.53,36.58,127644.0,26.6856,26.7075,26.6564,26.6929,127644.0
2019-08-27 10:10:00,36.58,36.58,36.51,36.52,159877.0,26.6929,26.6929,26.6418,26.6491,159877.0
2019-08-27 10:20:00,36.52,36.55,36.48,36.52,104100.0,26.6491,26.671,26.6199,26.6491,104100.0
2019-08-27 10:30:00,36.51,36.55,36.5,36.52,170192.0,26.6418,26.671,26.6345,26.6491,170192.0
2019-08-27 10:40:00,36.52,36.53,36.47,36.49,93257.0,26.6491,26.6564,26.6126,26.6272,93257.0
2019-08-27 10:50:00,36.49,36.51,36.45,36.45,65610.0,26.6272,26.6418,26.598,26.598,65610.0
2019-08-27 11:00:00,36.46,36.49,36.45,36.46,91967.0,26.6053,26.6272,26.598,26.6053,91967.0
2019-08-27 11:10:00,36.45,36.48,36.39,36.41,145220.0,26.598,26.6199,26.5542,26.5688,145220.0
2019-08-27 11:20:00,36.4,36.45,36.38,36.43,149345.0,26.5615,26.598,26.5469,26.5834,149345.0
2019-08-27 11:30:00,36.42,36.43,36.35,36.36,199912.0,26.5761,26.5834,26.525,26.5323,199912.0
2019-08-27 11:40:00,36.36,36.36,36.32,36.35,47293.0,26.5323,26.5323,26.5031,26.525,47293.0
2019-08-27 11:50:00,36.35,36.35,36.27,36.27,49323.0,26.525,26.525,26.4667,26.4667,49323.0
2019-08-27 12:00:00,36.27,36.3,36.23,36.25,101779.0,26.4667,26.4886,26.4375,26.4521,101779.0
2019-08-27 12:10:00,36.25,36.3,36.24,36.3,61578.0,26.4521,26.4886,26.4448,26.4886,61578.0
2019-08-27 12:20:00,36.29,36.33,36.29,36.32,53031.0,26.4813,26.5104,26.4813,26.5031,53031.0
2019-08-27 12:30:00,36.32,36.33,36.24,36.24,63408.0,26.5031,26.5104,26.4448,26.4448,63408.0
2019-08-27 12:40:00,36.25,36.28,36.24,36.27,44796.0,26.4521,26.474,26.4448,26.4667,44796.0
2019-08-27 12:50:00,36.27,36.27,36.22,36.23,44404.0,26.4667,26.4667,26.4302,26.4375,44404.0
2019-08-27 13:00:00,36.23,36.27,36.21,36.24,40834.0,26.4375,26.4667,26.4229,26.4448,40834.0
2019-08-27 13:10:00,36.23,36.34,36.21,36.34,312024.0,26.4375,26.5177,26.4229,26.5177,312024.0
2019-08-27 13:20:00,36.34,36.54,36.34,36.5,256032.0,26.5177,26.6637,26.5177,26.6345,256032.0
2019-08-27 13:30:00,36.51,36.6,36.5,36.57,265082.0,26.6418,26.7075,26.6345,26.6856,265082.0
2019-08-27 13:40:00,36.57,36.62,36.56,36.59,103115.0,26.6856,26.7221,26.6783,26.7002,103115.0
2019-08-27 13:50:00,36.6,36.63,36.58,36.63,117730.0,26.7075,26.7294,26.6929,26.7294,117730.0
2019-08-27 14:00:00,36.62,36.64,36.55,36.55,94880.0,26.7221,26.7367,26.671,26.671,94880.0
2019-08-27 14:10:00,36.55,36.57,36.47,36.48,124341.0,26.671,26.6856,26.6126,26.6199,124341.0
2019-08-27 14:20:00,36.48,36.59,36.48,36.58,127824.0,26.6199,26.7002,26.6199,26.6929,127824.0
2019-08-27 14:30:00,36.58,36.61,36.55,36.61,60680.0,26.6929,26.7148,26.671,26.7148,60680.0
2019-08-27 14:40:00,36.61,36.62,36.57,36.6,103603.0,26.7148,26.7221,26.6856,26.7075,103603.0
2019-08-27 14:50:00,36.6,36.61,36.57,36.59,151861.0,26.7075,26.7148,26.6856,26.7002,151861.0
2019-08-27 15:00:00,36.59,36.6,36.56,36.57,99588.0,26.7002,26.7075,26.6783,26.6856,99588.0
2019-08-27 15:10:00,36.57,36.58,36.53,36.57,123831.0,26.6856,26.6929,26.6564,26.6856,123831.0
2019-08-27 15:20:00,36.57,36.57,36.54,36.55,73375.0,26.6856,26.6856,26.6637,26.671,73375.0
2019-08-27 15:30:00,36.55,36.58,36.53,36.58,107934.0,26.671,26.6929,26.6564,26.6929,107934.0
2019-08-27 15:40:00,36.58,36.6,36.55,36.57,227716.0,26.6929,26.7075,26.671,26.6856,227716.0
2019-08-27 15:50:00,36.57,36.62,36.55,36.6,459548.0,26.6856,26.7221,26.671,26.7075,459548.0
2019-08-28 09:30:00,36.79,36.82,36.65,36.7,309099.0,26.8461,26.868,26.744,26.7804,309099.0
2019-08-28 09:40:00,36.69,36.76,36.63,36.75,157700.0,26.7731,26.8242,26.7294,26.8169,157700.0
2019-08-28 09:50:00,36.75,36.84,36.74,36.82,194315.0,26.8169,26.8826,26.8096,26.868,194315.0
2019-08-28 10:00:00,36.83,36.85,36.78,36.83,205061.0,26.8753,26.8899,26.8388,26.8753,205061.0
2019-08-28 10:10:00,36.84,36.91,36.8,36.9,271851.0,26.8826,26.9337,26.8534,26.9264,271851.0
2019-08-28 10:20:00,36.89,36.96,36.88,36.91,254109.0,26.9191,26.9702,26.9118,26.9337,254109.0
2019-08-28 10:30:00,36.92,36.98,36.89,36.92,295223.0,26.941,26.9848,26.9191,26.941,295223.0
2019-08-28 10:40:00,36.92,36.95,36.89,36.95,186337.0,26.941,26.9629,26.9191,26.9629,186337.0
2019-08-28 10:50:00,36.95,36.99,36.94,36.95,117465.0,26.9629,26.9921,26.9556,26.9629,117465.0
2019-08-28 11:00:00,36.96,36.97,36.93,36.95,169903.0,26.9702,26.9775,26.9483,26.9629,169903.0
2019-08-28 11:10:00,36.96,37.03,36.91,37.01,301250.0,26.9702,27.0212,26.9337,27.0066,301250.0
2019-08-28 11:20:00,37.01,37.16,37.0,37.14,413193.0,27.0066,27.1161,26.9993,27.1015,413193.0
2019-08-28 11:30:00,37.14,37.14,36.97,37.0,247418.0,27.1015,27.1015,26.9775,26.9993,247418.0
2019-08-28 11:40:00,36.99,37.01,36.97,36.99,62858.0,26.9921,27.0066,26.9775,26.9921,62858.0
2019-08-28 11:50:00,37.0,37.01,36.93,36.95,63414.0,26.9993,27.0066,26.9483,26.9629,63414.0
2019-08-28 12:00:00,36.94,37.02,36.94,36.99,86720.0,26.9556,27.0139,26.9556,26.9921,86720.0
2019-08-28 12:10:00,36.98,37.0,36.96,37.0,58739.0,26.9848,26.9993,26.9702,26.9993,58739.0
2019-08-28 12:20:00,37.0,37.0,36.96,36.98,32715.0,26.9993,26.9993,26.9702,26.9848,32715.0
2019-08-28 12:30:00,36.99,37.0,36.93,36.94,72970.0,26.9921,26.9993,26.9483,26.9556,72970.0
2019-08-28 12:40:00,36.95,36.96,36.94,36.94,47369.0,26.9629,26.9702,26.9556,26.9556,47369.0
2019-08-28 12:50:00,36.94,37.01,36.92,37.01,92093.0,26.9556,27.0066,26.941,27.0066,92093.0
2019-08-28 13:00:00,37.01,37.03,36.99,37.0,57237.0,27.0066,27.0212,26.9921,26.9993,57237.0
2019-08-28 13:10:00,36.99,37.02,36.95,37.02,68236.0,26.9921,27.0139,26.9629,27.0139,68236.0
2019-08-28 13:20:00,37.02,37.04,36.99,36.99,39628.0,27.0139,27.0285,26.9921,26.9921,39628.0
2019-08-28 13:30:00,37.0,37.01,36.97,36.98,71514.0,26.9993,27.0066,26.9775,26.9848,71514.0
2019-08-28 13:40:00,36.98,36.99,36.94,36.95,130433.0,26.9848,26.9921,26.9556,26.9629,130433.0
2019-08-28 13:50:00,36.95,36.95,36.91,36.91,53713.0,26.9629,26.9629,26.9337,26.9337,53713.0
2019-08-28 14:00:00,36.91,36.92,36.91,36.91,29344.0,26.9337,26.941,26.9337,26.9337,29344.0
2019-08-28 14:10:00,36.91,36.93,36.9,36.92,91972.0,26.9337,26.9483,26.9264,26.941,91972.0
2019-08-28 14:20:00,36.93,36.97,36.92,36.95,91739.0,26.9483,26.9775,26.941,26.9629,91739.0
2019-08-28 14:30:00,36.96,36.96,36.93,36.94,47515.0,26.9702,26.9702,26.9483,26.9556,47515.0
2019-08-28 14:40:00,36.93,36.94,36.86,36.9,100271.0,26.9483,26.9556,26.8972,26.9264,100271.0
2019-08-28 14:50:00,36.91,36.92,36.89,36.9,70142.0,26.9337,26.941,26.9191,26.9264,70142.0
2019-08-28 15:00:00,36.89,36.9,36.86,36.86,95454.0,26.9191,26.9264,26.8972,26.8972,95454.0
2019-08-28 15:10:00,36.86,36.88,36.83,36.87,105377.0,26.8972,26.9118,26.8753,26.9045,105377.0
2019-08-28 15:20:00,36.88,36.88,36.81,36.84,93972.0,26.9118,26.9118,26.8607,26.8826,93972.0
2019-08-28 15:30:00,36.84,36.87,36.83,36.85,97995.0,26.8826,26.9045,26.8753,26.8899,97995.0
2019-08-28 15:40:00,36.86,36.86,36.83,36.84,169288.0,26.8972,26.8972,26.8753,26.8826,169288.0
2019-08-28 15:50:00,36.85,36.89,36.81,36.84,525668.0,26.8899,26.9191,26.8607,26.8826,525668.0
2019-08-29 09:30:00,37.15,37.16,37.07,37.09,468006.0,27.1088,27.1161,27.0504,27.065,468006.0
2019-08-29 09:40:00,37.09,37.14,37.04,37.05,276959.0,27.065,27.1015,27.0285,27.0358,276959.0
2019-08-29 09:50:00,37.05,37.12,37.04,37.09,230247.0,27.0358,27.0869,27.0285,27.065,230247.0
2019-08-29 10:00:00,37.09,37.17,37.07,37.17,225020.0,27.065,27.1234,27.0504,27.1234,225020.0
2019-08-29 10:10:00,37.17,37.17,37.13,37.14,295405.0,27.1234,27.1234,27.0942,27.1015,295405.0
2019-08-29 10:20:00,37.15,37.16,37.12,37.15,203058.0,27.1088,27.1161,27.0869,27.1088,203058.0
2019-08-29 10:30:00,37.15,37.16,37.01,37.09,283286.0,27.1088,27.1161,27.0066,27.065,283286.0
2019-08-29 10:40:00,37.09,37.14,37.08,37.11,199675.0,27.065,27.1015,27.0577,27.0796,199675.0
2019-08-29 10:50:00,37.11,37.16,37.1,37.16,105448.0,27.0796,27.1161,27.0723,27.1161,105448.0
2019-08-29 11:00:00,37.16,37.16,37.1,37.1,151306.0,27.1161,27.1161,27.0723,27.0723,151306.0
2019-08-29 11:10:00,37.11,37.15,37.09,37.12,199950.0,27.0796,27.1088,27.065,27.0869,199950.0
2019-08-29 11:20:00,37.12,37.18,37.11,37.13,150264.0,27.0869,27.1307,27.0796,27.0942,150264.0
2019-08-29 11:30:00,37.13,37.16,37.09,37.12,152291.0,27.0942,27.1161,27.065,27.0869,152291.0
2019-08-29 11:40:00,37.12,37.16,37.1,37.16,123407.0,27.0869,27.1161,27.0723,27.1161,123407.0
2019-08-29 11:50:00,37.15,37.17,37.14,37.15,80243.0,27.1088,27.1234,27.1015,27.1088,80243.0
2019-08-29 12:00:00,37.15,37.16,37.13,37.14,90053.0,27.1088,27.1161,27.0942,27.1015,90053.0
2019-08-29 12:10:00,37.14,37.15,37.13,37.14,55107.0,27.1015,27.1088,27.0942,27.1015,55107.0
2019-08-29 12:20:00,37.14,37.15,37.12,37.15,115960.0,27.1015,27.1088,27.0869,27.1088,115960.0
2019-08-29 12:30:00,37.15,37.16,37.12,37.13,104653.0,27.1088,27.1161,27.0869,27.0942,104653.0
2019-08-29 12:40:00,37.12,37.13,37.07,37.08,128394.0,27.0869,27.0942,27.0504,27.0577,128394.0
2019-08-29 12:50:00,37.07,37.12,37.05,37.06,139847.0,27.0504,27.0869,27.0358,27.0431,139847.0
2019-08-29 13:00:00,37.07,37.07,37.0,37.0,90833.0,27.0504,27.0504,26.9993,26.9993,90833.0
2019-08-29 13:10:00,37.0,37.03,36.97,36.99,135675.0,26.9993,27.0212,26.9775,26.9921,135675.0
2019-08-29 13:20:00,36.99,37.0,36.96,36.97,118072.0,26.9921,26.9993,26.9702,26.9775,118072.0
2019-08-29 13:30:00,36.96,36.99,36.93,36.96,132665.0,26.9702,26.9921,26.9483,26.9702,132665.0
2019-08-29 13:40:00,36.96,36.98,36.92,36.94,142482.0,26.9702,26.9848,26.941,26.9556,142482.0
2019-08-29 13:50:00,36.93,36.94,36.88,36.91,100912.0,26.9483,26.9556,26.9118,26.9337,100912.0
2019-08-29 14:00:00,36.91,36.95,36.9,36.95,60978.0,26.9337,26.9629,26.9264,26.9629,60978.0
2019-08-29 14:10:00,36.94,36.95,36.9,36.91,95344.0,26.9556,26.9629,26.9264,26.9337,95344.0
2019-08-29 14:20:00,36.91,37.0,36.91,37.0,109752.0,26.9337,26.9993,26.9337,26.9993,109752.0
2019-08-29 14:30:00,36.99,37.01,36.98,36.99,48993.0,26.9921,27.0066,26.9848,26.9921,48993.0
2019-08-29 14:40:00,37.0,37.0,36.96,36.97,61686.0,26.9993,26.9993,26.9702,26.9775,61686.0
2019-08-29 14:50:00,36.97,36.99,36.95,36.98,83765.0,26.9775,26.9921,26.9629,26.9848,83765.0
2019-08-29 15:00:00,36.98,37.0,36.96,36.98,76406.0,26.9848,26.9993,26.9702,26.9848,76406.0
2019-08-29 15:10:00,36.99,37.0,36.96,36.98,76031.0,26.9921,26.9993,26.9702,26.9848,76031.0
2019-08-29 15:20:00,36.98,36.98,36.95,36.95,89132.0,26.9848,26.9848,26.9629,26.9629,89132.0
2019-08-29 15:30:00,36.95,36.98,36.95,36.97,111721.0,26.9629,26.9848,26.9629,26.9775,111721.0
2019-08-29 15:40:00,36.98,36.98,36.94,36.95,188726.0,26.9848,26.9848,26.9556,26.9629,188726.0
2019-08-29 15:50:00,36.95,36.98,36.9,36.95,575449.0,26.9629,26.9848,26.9264,26.9629,575449.0
2019-08-30 09:30:00,37.07,37.08,36.95,37.06,206337.0,27.0504,27.0577,26.9629,27.0431,206337.0
2019-08-30 09:40:00,37.06,37.11,37.06,37.08,137841.0,27.0431,27.0796,27.0431,27.0577,137841.0
2019-08-30 09:50:00,37.09,37.13,37.01,37.03,222470.0,27.065,27.0942,27.0066,27.0212,222470.0
2019-08-30 10:00:00,37.03,37.1,37.02,37.08,140002.0,27.0212,27.0723,27.0139,27.0577,140002.0
2019-08-30 10:10:00,37.08,37.09,36.95,36.96,185838.0,27.0577,27.065,26.9629,26.9702,185838.0
2019-08-30 10:20:00,36.96,36.96,36.9,36.9,177062.0,26.9702,26.9702,26.9264,26.9264,177062.0
2019-08-30 10:30:00,36.9,36.95,36.88,36.94,112785.0,26.9264,26.9629,26.9118,26.9556,112785.0
2019-08-30 10:40:00,36.95,36.98,36.92,36.96,126690.0,26.9629,26.9848,26.941,26.9702,126690.0
2019-08-30 10:50:00,36.97,36.97,36.83,36.85,265846.0,26.9775,26.9775,26.8753,26.8899,265846.0
2019-08-30 11:00:00,36.85,36.86,36.79,36.84,145381.0,26.8899,26.8972,26.8461,26.8826,145381.0
2019-08-30 11:10:00,36.83,36.84,36.75,36.78,164928.0,26.8753,26.8826,26.8169,26.8388,164928.0
2019-08-30 11:20:00,36.78,36.84,36.76,36.82,126170.0,26.8388,26.8826,26.8242,26.868,126170.0
2019-08-30 11:30:00,36.82,36.92,36.82,36.85,154956.0,26.868,26.941,26.868,26.8899,154956.0
2019-08-30 11:40:00,36.84,36.89,36.83,36.87,69424.0,26.8826,26.9191,26.8753,26.9045,69424.0
2019-08-30 11:50:00,36.87,36.87,36.83,36.87,49366.0,26.9045,26.9045,26.8753,26.9045,49366.0
2019-08-30 12:00:00,36.86,36.87,36.82,36.83,29242.0,26.8972,26.9045,26.868,26.8753,29242.0
2019-08-30 12:10:00,36.84,36.86,36.83,36.85,31739.0,26.8826,26.8972,26.8753,26.8899,31739.0
2019-08-30 12:20:00,36.85,36.87,36.84,36.86,48135.0,26.8899,26.9045,26.8826,26.8972,48135.0
2019-08-30 12:30:00,36.86,36.86,36.83,36.83,43272.0,26.8972,26.8972,26.8753,26.8753,43272.0
2019-08-30 12:40:00,36.83,36.84,36.81,36.83,35046.0,26.8753,26.8826,26.8607,26.8753,35046.0
2019-08-30 12:50:00,36.83,36.86,36.82,36.85,23692.0,26.8753,26.8972,26.868,26.8899,23692.0
2019-08-30 13:00:00,36.86,36.87,36.83,36.86,46413.0,26.8972,26.9045,26.8753,26.8972,46413.0
2019-08-30 13:10:00,36.86,36.87,36.83,36.84,36520.0,26.8972,26.9045,26.8753,26.8826,36520.0
2019-08-30 13:20:00,36.84,36.85,36.81,36.84,42028.0,26.8826,26.8899,26.8607,26.8826,42028.0
2019-08-30 13:30:00,36.84,36.86,36.83,36.84,72997.0,26.8826,26.8972,26.8753,26.8826,72997.0
2019-08-30 13:40:00,36.84,36.86,36.83,36.84,67547.0,26.8826,26.8972,26.8753,26.8826,67547.0
2019-08-30 13:50:00,36.83,36.84,36.81,36.83,28897.0,26.8753,26.8826,26.8607,26.8753,28897.0
2019-08-30 14:00:00,36.82,36.88,36.82,36.88,31142.0,26.868,26.9118,26.868,26.9118,31142.0
2019-08-30 14:10:00,36.88,36.89,36.86,36.87,45588.0,26.9118,26.9191,26.8972,26.9045,45588.0
2019-08-30 14:20:00,36.88,36.9,36.85,36.89,44822.0,26.9118,26.9264,26.8899,26.9191,44822.0
2019-08-30 14:30:00,36.89,36.92,36.87,36.89,58181.0,26.9191,26.941,26.9045,26.9191,58181.0
2019-08-30 14:40:00,36.88,36.9,36.86,36.88,38171.0,26.9118,26.9264,26.8972,26.9118,38171.0
2019-08-30 14:50:00,36.88,36.9,36.87,36.89,49148.0,26.9118,26.9264,26.9045,26.9191,49148.0
2019-08-30 15:00:00,36.89,36.9,36.87,36.89,43841.0,26.9191,26.9264,26.9045,26.9191,43841.0
2019-08-30 15:10:00,36.89,36.89,36.84,36.85,52641.0,26.9191,26.9191,26.8826,26.8899,52641.0
2019-08-30 15:20:00,36.85,36.9,36.84,36.89,43210.0,26.8899,26.9264,26.8826,26.9191,43210.0
2019-08-30 15:30:00,36.89,36.96,36.88,36.94,116730.0,26.9191,26.9702,26.9118,26.9556,116730.0
2019-08-30 15:40:00,36.94,36.97,36.91,36.95,134686.0,26.9556,26.9775,26.9337,26.9629,134686.0
2019-08-30 15:50:00,36.96,37.0,36.94,36.96,371761.0,26.9702,26.9993,26.9556,26.9702,371761.0
2019-09-03 09:30:00,36.69,36.7,36.6,36.64,240642.0,26.7731,26.7804,26.7075,26.7367,240642.0
2019-09-03 09:40:00,36.64,36.67,36.6,36.61,108127.0,26.7367,26.7585,26.7075,26.7148,108127.0
2019-09-03 09:50:00,36.61,36.74,36.61,36.71,102443.0,26.7148,26.8096,26.7148,26.7877,102443.0
2019-09-03 10:00:00,36.71,36.73,36.61,36.63,102942.0,26.7877,26.8023,26.7148,26.7294,102942.0
2019-09-03 10:10:00,36.63,36.68,36.57,36.65,206256.0,26.7294,26.7658,26.6856,26.744,206256.0
2019-09-03 10:20:00,36.65,36.75,36.64,36.73,120123.0,26.744,26.8169,26.7367,26.8023,120123.0
2019-09-03 10:30:00,36.72,36.75,36.66,36.74,59148.0,26.795,26.8169,26.7512,26.8096,59148.0
2019-09-03 10:40:00,36.74,36.8,36.73,36.78,77446.0,26.8096,26.8534,26.8023,26.8388,77446.0
2019-09-03 10:50:00,36.78,36.82,36.76,36.78,78698.0,26.8388,26.868,26.8242,26.8388,78698.0
2019-09-03 11:00:00,36.78,36.78,36.73,36.76,75494.0,26.8388,26.8388,26.8023,26.8242,75494.0
2019-09-03 11:10:00,36.76,36.76,36.71,36.72,90414.0,26.8242,26.8242,26.7877,26.795,90414.0
2019-09-03 11:20:00,36.72,36.78,36.7,36.76,89166.0,26.795,26.8388,26.7804,26.8242,89166.0
2019-09-03 11:30:00,36.76,36.85,36.74,36.85,124999.0,26.8242,26.8899,26.8096,26.8899,124999.0
2019-09-03 11:40:00,36.84,36.86,36.82,36.86,41108.0,26.8826,26.8972,26.868,26.8972,41108.0
2019-09-03 11:50:00,36.86,36.87,36.84,36.85,46924.0,26.8972,26.9045,26.8826,26.8899,46924.0
2019-09-03 12:00:00,36.85,36.85,36.82,36.83,36684.0,26.8899,26.8899,26.868,26.8753,36684.0
2019-09-03 12:10:00,36.83,36.86,36.82,36.83,53901.0,26.8753,26.8972,26.868,26.8753,53901.0
2019-09-03 12:20:00,36.82,36.86,36.82,36.86,45350.0,26.868,26.8972,26.868,26.8972,45350.0
2019-09-03 12:30:00,36.86,36.86,36.84,36.86,45401.0,26.8972,26.8972,26.8826,26.8972,45401.0
2019-09-03 12:40:00,36.86,36.9,36.85,36.89,43808.0,26.8972,26.9264,26.8899,26.9191,43808.0
2019-09-03 12:50:00,36.89,36.89,36.84,36.84,47692.0,26.9191,26.9191,26.8826,26.8826,47692.0
2019-09-03 13:00:00,36.84,36.87,36.82,36.84,55619.0,26.8826,26.9045,26.868,26.8826,55619.0
2019-09-03 13:10:00,36.84,36.87,36.83,36.85,66801.0,26.8826,26.9045,26.8753,26.8899,66801.0
2019-09-03 13:20:00,36.86,36.89,36.83,36.89,32667.0,26.8972,26.9191,26.8753,26.9191,32667.0
2019-09-03 13:30:00,36.88,36.89,36.84,36.87,46472.0,26.9118,26.9191,26.8826,26.9045,46472.0
2019-09-03 13:40:00,36.87,36.9,36.86,36.9,52555.0,26.9045,26.9264,26.8972,26.9264,52555.0
2019-09-03 13:50:00,36.9,36.93,36.87,36.91,45041.0,26.9264,26.9483,26.9045,26.9337,45041.0
2019-09-03 14:00:00,36.91,36.95,36.91,36.93,48460.0,26.9337,26.9629,26.9337,26.9483,48460.0
2019-09-03 14:10:00,36.93,37.0,36.92,36.98,138696.0,26.9483,26.9993,26.941,26.9848,138696.0
2019-09-03 14:20:00,36.97,36.98,36.95,36.98,97346.0,26.9775,26.9848,26.9629,26.9848,97346.0
2019-09-03 14:30:00,36.98,36.99,36.96,36.97,54736.0,26.9848,26.9921,26.9702,26.9775,54736.0
2019-09-03 14:40:00,36.98,36.99,36.95,36.97,53854.0,26.9848,26.9921,26.9629,26.9775,53854.0
2019-09-03 14:50:00,36.97,36.97,36.92,36.94,44873.0,26.9775,26.9775,26.941,26.9556,44873.0
2019-09-03 15:00:00,36.94,36.96,36.93,36.94,51388.0,26.9556,26.9702,26.9483,26.9556,51388.0
2019-09-03 15:10:00,36.93,36.96,36.91,36.95,35702.0,26.9483,26.9702,26.9337,26.9629,35702.0
2019-09-03 15:20:00,36.94,36.96,36.93,36.93,71120.0,26.9556,26.9702,26.9483,26.9483,71120.0
2019-09-03 15:30:00,36.93,36.94,36.91,36.93,75755.0,26.9483,26.9556,26.9337,26.9483,75755.0
2019-09-03 15:40:00,36.93,36.96,36.9,36.95,137100.0,26.9483,26.9702,26.9264,26.9629,137100.0
2019-09-03 15:50:00,36.95,36.99,36.94,36.95,331268.0,26.9629,26.9921,26.9556,26.9629,331268.0
2019-09-04 09:30:00,37.32,37.38,37.28,37.31,317564.0,27.2329,27.2766,27.2037,27.2256,317564.0
2019-09-04 09:40:00,37.31,37.37,37.31,37.35,146552.0,27.2256,27.2693,27.2256,27.2547,146552.0
2019-09-04 09:50:00,37.35,37.39,37.31,37.32,68049.0,27.2547,27.2839,27.2256,27.2329,68049.0
2019-09-04 10:00:00,37.32,37.35,37.31,37.33,94282.0,27.2329,27.2547,27.2256,27.2402,94282.0
2019-09-04 10:10:00,37.33,37.34,37.28,37.33,125281.0,27.2402,27.2475,27.2037,27.2402,125281.0
2019-09-04 10:20:00,37.33,37.38,37.31,37.38,90420.0,27.2402,27.2766,27.2256,27.2766,90420.0
2019-09-04 10:30:00,37.39,37.4,37.37,37.37,59983.0,27.2839,27.2912,27.2693,27.2693,59983.0
2019-09-04 10:40:00,37.38,37.4,37.34,37.4,77158.0,27.2766,27.2912,27.2475,27.2912,77158.0
2019-09-04 10:50:00,37.4,37.41,37.36,37.37,96400.0,27.2912,27.2985,27.262,27.2693,96400.0
2019-09-04 11:00:00,37.37,37.39,37.34,37.38,64886.0,27.2693,27.2839,27.2475,27.2766,64886.0
2019-09-04 11:10:00,37.39,37.39,37.36,37.38,100908.0,27.2839,27.2839,27.262,27.2766,100908.0
2019-09-04 11:20:00,37.38,37.38,37.36,37.37,94426.0,27.2766,27.2766,27.262,27.2693,94426.0
2019-09-04 11:30:00,37.37,37.37,37.34,37.36,106146.0,27.2693,27.2693,27.2475,27.262,106146.0
2019-09-04 11:40:00,37.36,37.37,37.34,37.35,67251.0,27.262,27.2693,27.2475,27.2547,67251.0
2019-09-04 11:50:00,37.34,37.39,37.33,37.39,163430.0,27.2475,27.2839,27.2402,27.2839,163430.0
2019-09-04 12:00:00,37.39,37.39,37.34,37.35,92769.0,27.2839,27.2839,27.2475,27.2547,92769.0
2019-09-04 12:10:00,37.35,37.36,37.31,37.31,69121.0,27.2547,27.262,27.2256,27.2256,69121.0
2019-09-04 12:20:00,37.31,37.35,37.31,37.34,63743.0,27.2256,27.2547,27.2256,27.2475,63743.0
2019-09-04 12:30:00,37.34,37.4,37.34,37.39,36561.0,27.2475,27.2912,27.2475,27.2839,36561.0
2019-09-04 12:40:00,37.39,37.4,37.36,37.39,53057.0,27.2839,27.2912,27.262,27.2839,53057.0
2019-09-04 12:50:00,37.4,37.41,37.37,37.41,127233.0,27.2912,27.2985,27.2693,27.2985,127233.0
2019-09-04 13:00:00,37.41,37.46,37.41,37.43,106549.0,27.2985,27.335,27.2985,27.3131,106549.0
2019-09-04 13:10:00,37.43,37.44,37.39,37.4,53706.0,27.3131,27.3204,27.2839,27.2912,53706.0
2019-09-04 13:20:00,37.4,37.4,37.36,37.39,63682.0,27.2912,27.2912,27.262,27.2839,63682.0
2019-09-04 13:30:00,37.38,37.39,37.37,37.39,39019.0,27.2766,27.2839,27.2693,27.2839,39019.0
2019-09-04 13:40:00,37.39,37.4,37.37,37.37,47100.0,27.2839,27.2912,27.2693,27.2693,47100.0
2019-09-04 13:50:00,37.38,37.38,37.35,37.36,28762.0,27.2766,27.2766,27.2547,27.262,28762.0
2019-09-04 14:00:00,37.35,37.36,37.32,37.33,38908.0,27.2547,27.262,27.2329,27.2402,38908.0
2019-09-04 14:10:00,37.32,37.32,37.26,37.26,130201.0,27.2329,27.2329,27.1891,27.1891,130201.0
2019-09-04 14:20:00,37.27,37.32,37.26,37.32,61487.0,27.1964,27.2329,27.1891,27.2329,61487.0
2019-09-04 14:30:00,37.32,37.32,37.28,37.28,63122.0,27.2329,27.2329,27.2037,27.2037,63122.0
2019-09-04 14:40:00,37.28,37.33,37.28,37.33,70469.0,27.2037,27.2402,27.2037,27.2402,70469.0
2019-09-04 14:50:00,37.32,37.33,37.3,37.31,50113.0,27.2329,27.2402,27.2183,27.2256,50113.0
2019-09-04 15:00:00,37.3,37.31,37.28,37.29,85207.0,27.2183,27.2256,27.2037,27.211,85207.0
2019-09-04 15:10:00,37.3,37.33,37.29,37.3,104663.0,27.2183,27.2402,27.211,27.2183,104663.0
2019-09-04 15:20:00,37.3,37.32,37.29,37.31,89419.0,27.2183,27.2329,27.211,27.2256,89419.0
2019-09-04 15:30:00,37.31,37.31,37.29,37.3,67012.0,27.2256,27.2256,27.211,27.2183,67012.0
2019-09-04 15:40:00,37.3,37.32,37.29,37.3,127066.0,27.2183,27.2329,27.211,27.2183,127066.0
2019-09-04 15:50:00,37.3,37.33,37.29,37.32,270015.0,27.2183,27.2402,27.211,27.2329,270015.0
2019-09-05 09:30:00,37.63,37.67,37.58,37.64,290279.0,27.4591,27.4883,27.4226,27.4664,290279.0
2019-09-05 09:40:00,37.64,37.65,37.55,37.58,413659.0,27.4664,27.4737,27.4007,27.4226,413659.0
2019-09-05 09:50:00,37.58,37.58,37.5,37.54,190456.0,27.4226,27.4226,27.3642,27.3934,190456.0
2019-09-05 10:00:00,37.54,37.57,37.51,37.53,162377.0,27.3934,27.4153,27.3715,27.3861,162377.0
2019-09-05 10:10:00,37.53,37.62,37.52,37.59,190745.0,27.3861,27.4518,27.3788,27.4299,190745.0
2019-09-05 10:20:00,37.6,37.63,37.51,37.53,219241.0,27.4372,27.4591,27.3715,27.3861,219241.0
2019-09-05 10:30:00,37.53,37.55,37.48,37.5,202259.0,27.3861,27.4007,27.3496,27.3642,202259.0
2019-09-05 10:40:00,37.49,37.53,37.47,37.47,151981.0,27.3569,27.3861,27.3423,27.3423,151981.0
2019-09-05 10:50:00,37.47,37.48,37.41,37.43,187232.0,27.3423,27.3496,27.2985,27.3131,187232.0
2019-09-05 11:00:00,37.43,37.61,37.42,37.57,295987.0,27.3131,27.4445,27.3058,27.4153,295987.0
2019-09-05 11:10:00,37.58,37.61,37.57,37.6,170045.0,27.4226,27.4445,27.4153,27.4372,170045.0
2019-09-05 11:20:00,37.59,37.68,37.57,37.66,163734.0,27.4299,27.4956,27.4153,27.481,163734.0
2019-09-05 11:30:00,37.66,37.73,37.63,37.7,251003.0,27.481,27.532,27.4591,27.5101,251003.0
2019-09-05 11:40:00,37.7,37.73,37.68,37.69,93470.0,27.5101,27.532,27.4956,27.5029,93470.0
2019-09-05 11:50:00,37.68,37.7,37.67,37.69,112909.0,27.4956,27.5101,27.4883,27.5029,112909.0
2019-09-05 12:00:00,37.68,37.71,37.67,37.68,75465.0,27.4956,27.5174,27.4883,27.4956,75465.0
2019-09-05 12:10:00,37.68,37.7,37.64,37.64,70959.0,27.4956,27.5101,27.4664,27.4664,70959.0
2019-09-05 12:20:00,37.65,37.66,37.56,37.57,59710.0,27.4737,27.481,27.408,27.4153,59710.0
2019-09-05 12:30:00,37.57,37.57,37.52,37.53,90741.0,27.4153,27.4153,27.3788,27.3861,90741.0
2019-09-05 12:40:00,37.52,37.54,37.51,37.52,80814.0,27.3788,27.3934,27.3715,27.3788,80814.0
2019-09-05 12:50:00,37.53,37.54,37.51,37.53,70064.0,27.3861,27.3934,27.3715,27.3861,70064.0
2019-09-05 13:00:00,37.53,37.54,37.46,37.47,89244.0,27.3861,27.3934,27.335,27.3423,89244.0
2019-09-05 13:10:00,37.46,37.48,37.46,37.48,59852.0,27.335,27.3496,27.335,27.3496,59852.0
2019-09-05 13:20:00,37.48,37.5,37.47,37.49,63727.0,27.3496,27.3642,27.3423,27.3569,63727.0
2019-09-05 13:30:00,37.5,37.5,37.48,37.5,53940.0,27.3642,27.3642,27.3496,27.3642,53940.0
2019-09-05 13:40:00,37.5,37.5,37.44,37.45,117384.0,27.3642,27.3642,27.3204,27.3277,117384.0
2019-09-05 13:50:00,37.44,37.45,37.42,37.43,79506.0,27.3204,27.3277,27.3058,27.3131,79506.0
2019-09-05 14:00:00,37.43,37.43,37.39,37.43,113134.0,27.3131,27.3131,27.2839,27.3131,113134.0
2019-09-05 14:10:00,37.43,37.44,37.4,37.41,44358.0,27.3131,27.3204,27.2912,27.2985,44358.0
2019-09-05 14:20:00,37.41,37.41,37.38,37.4,49194.0,27.2985,27.2985,27.2766,27.2912,49194.0
2019-09-05 14:30:00,37.4,37.41,37.37,37.38,71250.0,27.2912,27.2985,27.2693,27.2766,71250.0
2019-09-05 14:40:00,37.37,37.37,37.35,37.37,61138.0,27.2693,27.2693,27.2547,27.2693,61138.0
2019-09-05 14:50:00,37.37,37.37,37.32,37.37,85167.0,27.2693,27.2693,27.2329,27.2693,85167.0
2019-09-05 15:00:00,37.36,37.4,37.35,37.39,69234.0,27.262,27.2912,27.2547,27.2839,69234.0
2019-09-05 15:10:00,37.38,37.42,37.38,37.4,55792.0,27.2766,27.3058,27.2766,27.2912,55792.0
2019-09-05 15:20:00,37.4,37.42,37.38,37.42,62945.0,27.2912,27.3058,27.2766,27.3058,62945.0
2019-09-05 15:30:00,37.41,37.45,37.41,37.43,134352.0,27.2985,27.3277,27.2985,27.3131,134352.0
2019-09-05 15:40:00,37.43,37.43,37.4,37.41,155869.0,27.3131,27.3131,27.2912,27.2985,155869.0
2019-09-05 15:50:00,37.41,37.41,37.35,37.37,326666.0,27.2985,27.2985,27.2547,27.2693,326666.0
2019-09-06 09:30:00,37.17,37.2,37.03,37.1,354116.0,27.1234,27.1453,27.0212,27.0723,354116.0
2019-09-06 09:40:00,37.11,37.16,37.01,37.16,166655.0,27.0796,27.1161,27.0066,27.1161,166655.0
2019-09-06 09:50:00,37.16,37.16,37.06,37.09,134091.0,27.1161,27.1161,27.0431,27.065,134091.0
2019-09-06 10:00:00,37.09,37.11,37.04,37.05,170388.0,27.065,27.0796,27.0285,27.0358,170388.0
2019-09-06 10:10:00,37.05,37.15,37.04,37.13,180598.0,27.0358,27.1088,27.0285,27.0942,180598.0
2019-09-06 10:20:00,37.14,37.22,37.12,37.18,162640.0,27.1015,27.1599,27.0869,27.1307,162640.0
2019-09-06 10:30:00,37.19,37.22,37.16,37.21,122314.0,27.138,27.1599,27.1161,27.1526,122314.0
2019-09-06 10:40:00,37.2,37.26,37.19,37.23,194718.0,27.1453,27.1891,27.138,27.1672,194718.0
2019-09-06 10:50:00,37.23,37.26,37.21,37.26,256413.0,27.1672,27.1891,27.1526,27.1891,256413.0
2019-09-06 11:00:00,37.26,37.29,37.25,37.27,320145.0,27.1891,27.211,27.1818,27.1964,320145.0
2019-09-06 11:10:00,37.28,37.33,37.27,37.33,461998.0,27.2037,27.2402,27.1964,27.2402,461998.0
2019-09-06 11:20:00,37.33,37.37,37.28,37.36,277689.0,27.2402,27.2693,27.2037,27.262,277689.0
2019-09-06 11:30:00,37.35,37.36,37.31,37.34,114303.0,27.2547,27.262,27.2256,27.2475,114303.0
2019-09-06 11:40:00,37.34,37.42,37.33,37.4,89951.0,27.2475,27.3058,27.2402,27.2912,89951.0
2019-09-06 11:50:00,37.4,37.44,37.39,37.44,127408.0,27.2912,27.3204,27.2839,27.3204,127408.0
2019-09-06 12:00:00,37.44,37.46,37.42,37.44,95111.0,27.3204,27.335,27.3058,27.3204,95111.0
2019-09-06 12:10:00,37.45,37.47,37.44,37.45,70280.0,27.3277,27.3423,27.3204,27.3277,70280.0
2019-09-06 12:20:00,37.46,37.5,37.45,37.48,70183.0,27.335,27.3642,27.3277,27.3496,70183.0
2019-09-06 12:30:00,37.48,37.49,37.43,37.44,63838.0,27.3496,27.3569,27.3131,27.3204,63838.0
2019-09-06 12:40:00,37.44,37.45,37.4,37.41,58857.0,27.3204,27.3277,27.2912,27.2985,58857.0
2019-09-06 12:50:00,37.41,37.45,37.4,37.42,56075.0,27.2985,27.3277,27.2912,27.3058,56075.0
2019-09-06 13:00:00,37.42,37.46,37.39,37.41,104916.0,27.3058,27.335,27.2839,27.2985,104916.0
2019-09-06 13:10:00,37.41,37.45,37.4,37.43,44265.0,27.2985,27.3277,27.2912,27.3131,44265.0
2019-09-06 13:20:00,37.42,37.47,37.42,37.45,38504.0,27.3058,27.3423,27.3058,27.3277,38504.0
2019-09-06 13:30:00,37.45,37.49,37.45,37.46,42381.0,27.3277,27.3569,27.3277,27.335,42381.0
2019-09-06 13:40:00,37.45,37.46,37.41,37.42,32540.0,27.3277,27.335,27.2985,27.3058,32540.0
2019-09-06 13:50:00,37.43,37.45,37.41,37.44,29828.0,27.3131,27.3277,27.2985,27.3204,29828.0
2019-09-06 14:00:00,37.45,37.45,37.42,37.44,32991.0,27.3277,27.3277,27.3058,27.3204,32991.0
2019-09-06 14:10:00,37.44,37.46,37.42,37.43,52997.0,27.3204,27.335,27.3058,27.3131,52997.0
2019-09-06 14:20:00,37.42,37.46,37.42,37.43,47745.0,27.3058,27.335,27.3058,27.3131,47745.0
2019-09-06 14:30:00,37.44,37.46,37.42,37.45,63029.0,27.3204,27.335,27.3058,27.3277,63029.0
2019-09-06 14:40:00,37.45,37.45,37.42,37.43,51938.0,27.3277,27.3277,27.3058,27.3131,51938.0
2019-09-06 14:50:00,37.43,37.43,37.38,37.43,123613.0,27.3131,27.3131,27.2766,27.3131,123613.0
2019-09-06 15:00:00,37.42,37.44,37.4,37.41,54542.0,27.3058,27.3204,27.2912,27.2985,54542.0
2019-09-06 15:10:00,37.4,37.42,37.4,37.41,43653.0,27.2912,27.3058,27.2912,27.2985,43653.0
2019-09-06 15:20:00,37.41,37.42,37.39,37.41,110718.0,27.2985,27.3058,27.2839,27.2985,110718.0
2019-09-06 15:30:00,37.41,37.42,37.39,37.41,107590.0,27.2985,27.3058,27.2839,27.2985,107590.0
2019-09-06 15:40:00,37.41,37.42,37.38,37.42,191375.0,27.2985,27.3058,27.2766,27.3058,191375.0
2019-09-06 15:50:00,37.42,37.45,37.37,37.45,406194.0,27.3058,27.3277,27.2693,27.3277,406194.0
2019-09-09 09:30:00,37.56,37.61,37.53,37.56,248685.0,27.408,27.4445,27.3861,27.408,248685.0
2019-09-09 09:40:00,37.57,37.59,37.53,37.54,108267.0,27.4153,27.4299,27.3861,27.3934,108267.0
2019-09-09 09:50:00,37.54,37.57,37.48,37.5,194031.0,27.3934,27.4153,27.3496,27.3642,194031.0
2019-09-09 10:00:00,37.51,37.53,37.45,37.49,152469.0,27.3715,27.3861,27.3277,27.3569,152469.0
2019-09-09 10:10:00,37.5,37.53,37.46,37.51,145838.0,27.3642,27.3861,27.335,27.3715,145838.0
2019-09-09 10:20:00,37.51,37.51,37.44,37.45,130320.0,27.3715,27.3715,27.3204,27.3277,130320.0
2019-09-09 10:30:00,37.44,37.49,37.44,37.44,211660.0,27.3204,27.3569,27.3204,27.3204,211660.0
2019-09-09 10:40:00,37.44,37.47,37.41,37.46,131953.0,27.3204,27.3423,27.2985,27.335,131953.0
2019-09-09 10:50:00,37.46,37.56,37.46,37.56,232258.0,27.335,27.408,27.335,27.408,232258.0
2019-09-09 11:00:00,37.56,37.57,37.54,37.57,194798.0,27.408,27.4153,27.3934,27.4153,194798.0
2019-09-09 11:10:00,37.57,37.57,37.53,37.55,111381.0,27.4153,27.4153,27.3861,27.4007,111381.0
2019-09-09 11:20:00,37.55,37.58,37.52,37.55,95042.0,27.4007,27.4226,27.3788,27.4007,95042.0
2019-09-09 11:30:00,37.56,37.67,37.56,37.62,307719.0,27.408,27.4883,27.408,27.4518,307719.0
2019-09-09 11:40:00,37.62,37.63,37.59,37.63,72970.0,27.4518,27.4591,27.4299,27.4591,72970.0
2019-09-09 11:50:00,37.63,37.65,37.61,37.62,65780.0,27.4591,27.4737,27.4445,27.4518,65780.0
2019-09-09 12:00:00,37.62,37.62,37.56,37.57,98271.0,27.4518,27.4518,27.408,27.4153,98271.0
2019-09-09 12:10:00,37.57,37.58,37.5,37.51,108442.0,27.4153,27.4226,27.3642,27.3715,108442.0
2019-09-09 12:20:00,37.51,37.52,37.46,37.47,100866.0,27.3715,27.3788,27.335,27.3423,100866.0
2019-09-09 12:30:00,37.47,37.53,37.45,37.47,194355.0,27.3423,27.3861,27.3277,27.3423,194355.0
2019-09-09 12:40:00,37.47,37.49,37.45,37.45,56892.0,27.3423,27.3569,27.3277,27.3277,56892.0
2019-09-09 12:50:00,37.46,37.49,37.45,37.47,88614.0,27.335,27.3569,27.3277,27.3423,88614.0
2019-09-09 13:00:00,37.48,37.53,37.47,37.52,87986.0,27.3496,27.3861,27.3423,27.3788,87986.0
2019-09-09 13:10:00,37.53,37.54,37.5,37.52,46426.0,27.3861,27.3934,27.3642,27.3788,46426.0
2019-09-09 13:20:00,37.52,37.53,37.49,37.5,50414.0,27.3788,27.3861,27.3569,27.3642,50414.0
2019-09-09 13:30:00,37.5,37.51,37.46,37.48,65423.0,27.3642,27.3715,27.335,27.3496,65423.0
2019-09-09 13:40:00,37.47,37.52,37.45,37.51,122096.0,27.3423,27.3788,27.3277,27.3715,122096.0
2019-09-09 13:50:00,37.51,37.55,37.49,37.55,46580.0,27.3715,27.4007,27.3569,27.4007,46580.0
2019-09-09 14:00:00,37.55,37.55,37.52,37.52,33502.0,27.4007,27.4007,27.3788,27.3788,33502.0
2019-09-09 14:10:00,37.53,37.54,37.51,37.53,89748.0,27.3861,27.3934,27.3715,27.3861,89748.0
2019-09-09 14:20:00,37.54,37.55,37.5,37.54,80281.0,27.3934,27.4007,27.3642,27.3934,80281.0
2019-09-09 14:30:00,37.53,37.54,37.5,37.54,56948.0,27.3861,27.3934,27.3642,27.3934,56948.0
2019-09-09 14:40:00,37.54,37.54,37.5,37.5,61876.0,27.3934,27.3934,27.3642,27.3642,61876.0
2019-09-09 14:50:00,37.51,37.51,37.47,37.48,82032.0,27.3715,27.3715,27.3423,27.3496,82032.0
2019-09-09 15:00:00,37.48,37.54,37.48,37.53,78526.0,27.3496,27.3934,27.3496,27.3861,78526.0
2019-09-09 15:10:00,37.52,37.54,37.51,37.52,78969.0,27.3788,27.3934,27.3715,27.3788,78969.0
2019-09-09 15:20:00,37.52,37.54,37.49,37.51,100527.0,27.3788,27.3934,27.3569,27.3715,100527.0
2019-09-09 15:30:00,37.51,37.51,37.48,37.5,175799.0,27.3715,27.3715,27.3496,27.3642,175799.0
2019-09-09 15:40:00,37.5,37.51,37.49,37.5,119834.0,27.3642,27.3715,27.3569,27.3642,119834.0
2019-09-09 15:50:00,37.5,37.54,37.49,37.5,461726.0,27.3642,27.3934,27.3569,27.3642,461726.0
2019-09-10 09:30:00,37.89,38.04,37.89,37.94,440566.0,27.6488,27.7582,27.6488,27.6853,440566.0
2019-09-10 09:40:00,37.94,37.96,37.89,37.92,230860.0,27.6853,27.6999,27.6488,27.6707,230860.0
2019-09-10 09:50:00,37.91,37.99,37.91,37.99,344759.0,27.6634,27.7218,27.6634,27.7218,344759.0
2019-09-10 10:00:00,37.99,38.07,37.98,38.01,258858.0,27.7218,27.7801,27.7145,27.7364,258858.0
2019-09-10 10:10:00,38.01,38.1,37.98,38.08,161351.0,27.7364,27.802,27.7145,27.7874,161351.0
2019-09-10 10:20:00,38.08,38.16,38.06,38.16,265340.0,27.7874,27.8458,27.7728,27.8458,265340.0
2019-09-10 10:30:00,38.16,38.24,38.16,38.18,297058.0,27.8458,27.9042,27.8458,27.8604,297058.0
2019-09-10 10:40:00,38.18,38.22,38.16,38.22,98679.0,27.8604,27.8896,27.8458,27.8896,98679.0
2019-09-10 10:50:00,38.21,38.24,38.16,38.21,145783.0,27.8823,27.9042,27.8458,27.8823,145783.0
2019-09-10 11:00:00,38.21,38.27,38.18,38.26,501800.0,27.8823,27.9261,27.8604,27.9188,501800.0
2019-09-10 11:10:00,38.25,38.31,38.25,38.3,212986.0,27.9115,27.9553,27.9115,27.948,212986.0
2019-09-10 11:20:00,38.3,38.36,38.3,38.32,121623.0,27.948,27.9918,27.948,27.9626,121623.0
2019-09-10 11:30:00,38.32,38.33,38.27,38.3,188798.0,27.9626,27.9699,27.9261,27.948,188798.0
2019-09-10 11:40:00,38.3,38.35,38.29,38.34,85494.0,27.948,27.9845,27.9407,27.9772,85494.0
2019-09-10 11:50:00,38.33,38.36,38.3,38.32,92452.0,27.9699,27.9918,27.948,27.9626,92452.0
2019-09-10 12:00:00,38.32,38.33,38.13,38.18,205127.0,27.9626,27.9699,27.8239,27.8604,205127.0
2019-09-10 12:10:00,38.18,38.23,38.17,38.17,138314.0,27.8604,27.8969,27.8531,27.8531,138314.0
2019-09-10 12:20:00,38.18,38.2,38.15,38.16,73867.0,27.8604,27.875,27.8385,27.8458,73867.0
2019-09-10 12:30:00,38.15,38.16,38.12,38.12,67460.0,27.8385,27.8458,27.8166,27.8166,67460.0
2019-09-10 12:40:00,38.13,38.13,38.08,38.09,86311.0,27.8239,27.8239,27.7874,27.7947,86311.0
2019-09-10 12:50:00,38.09,38.1,38.04,38.05,83298.0,27.7947,27.802,27.7582,27.7655,83298.0
2019-09-10 13:00:00,38.05,38.05,37.98,37.99,123631.0,27.7655,27.7655,27.7145,27.7218,123631.0
2019-09-10 13:10:00,37.99,38.0,37.93,37.95,105692.0,27.7218,27.7291,27.678,27.6926,105692.0
2019-09-10 13:20:00,37.95,37.96,37.93,37.95,89069.0,27.6926,27.6999,27.678,27.6926,89069.0
2019-09-10 13:30:00,37.95,37.96,37.93,37.94,100165.0,27.6926,27.6999,27.678,27.6853,100165.0
2019-09-10 13:40:00,37.94,37.94,37.9,37.91,97101.0,27.6853,27.6853,27.6561,27.6634,97101.0
2019-09-10 13:50:00,37.91,37.92,37.87,37.89,110655.0,27.6634,27.6707,27.6342,27.6488,110655.0
2019-09-10 14:00:00,37.89,37.91,37.88,37.9,77705.0,27.6488,27.6634,27.6415,27.6561,77705.0
2019-09-10 14:10:00,37.9,37.93,37.9,37.92,115337.0,27.6561,27.678,27.6561,27.6707,115337.0
2019-09-10 14:20:00,37.93,37.94,37.89,37.9,64177.0,27.678,27.6853,27.6488,27.6561,64177.0
2019-09-10 14:30:00,37.89,37.91,37.86,37.87,98545.0,27.6488,27.6634,27.6269,27.6342,98545.0
2019-09-10 14:40:00,37.86,37.87,37.84,37.84,87535.0,27.6269,27.6342,27.6123,27.6123,87535.0
2019-09-10 14:50:00,37.84,37.85,37.8,37.83,94774.0,27.6123,27.6196,27.5831,27.605,94774.0
2019-09-10 15:00:00,37.82,37.87,37.82,37.84,129239.0,27.5977,27.6342,27.5977,27.6123,129239.0
2019-09-10 15:10:00,37.85,37.86,37.83,37.84,84914.0,27.6196,27.6269,27.605,27.6123,84914.0
2019-09-10 15:20:00,37.83,37.84,37.81,37.83,53545.0,27.605,27.6123,27.5904,27.605,53545.0
2019-09-10 15:30:00,37.84,37.85,37.79,37.8,111089.0,27.6123,27.6196,27.5758,27.5831,111089.0
2019-09-10 15:40:00,37.8,37.84,37.79,37.82,120593.0,27.5831,27.6123,27.5758,27.5977,120593.0
2019-09-10 15:50:00,37.83,37.85,37.8,37.84,295293.0,27.605,27.6196,27.5831,27.6123,295293.0
2019-09-11 09:30:00,38.24,38.31,38.16,38.22,450259.0,27.9042,27.9553,27.8458,27.8896,450259.0
2019-09-11 09:40:00,38.21,38.38,38.18,38.34,237917.0,27.8823,28.0064,27.8604,27.9772,237917.0
2019-09-11 09:50:00,38.34,38.39,38.33,38.39,305301.0,27.9772,28.0136,27.9699,28.0136,305301.0
2019-09-11 10:00:00,38.39,38.4,38.32,38.34,259561.0,28.0136,28.0209,27.9626,27.9772,259561.0
2019-09-11 10:10:00,38.34,38.39,38.33,38.35,318069.0,27.9772,28.0136,27.9699,27.9845,318069.0
2019-09-11 10:20:00,38.35,38.37,38.31,38.36,209087.0,27.9845,27.9991,27.9553,27.9918,209087.0
2019-09-11 10:30:00,38.36,38.38,38.28,38.35,349749.0,27.9918,28.0064,27.9334,27.9845,349749.0
2019-09-11 10:40:00,38.34,38.35,38.23,38.26,112761.0,27.9772,27.9845,27.8969,27.9188,112761.0
2019-09-11 10:50:00,38.26,38.3,38.25,38.29,194687.0,27.9188,27.948,27.9115,27.9407,194687.0
2019-09-11 11:00:00,38.29,38.3,38.26,38.27,125682.0,27.9407,27.948,27.9188,27.9261,125682.0
2019-09-11 11:10:00,38.27,38.28,38.19,38.19,165281.0,27.9261,27.9334,27.8677,27.8677,165281.0
2019-09-11 11:20:00,38.19,38.22,38.15,38.16,212369.0,27.8677,27.8896,27.8385,27.8458,212369.0
2019-09-11 11:30:00,38.17,38.17,38.09,38.09,109185.0,27.8531,27.8531,27.7947,27.7947,109185.0
2019-09-11 11:40:00,38.1,38.11,37.85,37.88,306191.0,27.802,27.8093,27.6196,27.6415,306191.0
2019-09-11 11:50:00,37.87,37.94,37.87,37.94,100936.0,27.6342,27.6853,27.6342,27.6853,100936.0
2019-09-11 12:00:00,37.93,37.98,37.92,37.96,104942.0,27.678,27.7145,27.6707,27.6999,104942.0
2019-09-11 12:10:00,37.96,37.96,37.83,37.84,166470.0,27.6999,27.6999,27.605,27.6123,166470.0
2019-09-11 12:20:00,37.84,37.85,37.76,37.8,188123.0,27.6123,27.6196,27.5539,27.5831,188123.0
2019-09-11 12:30:00,37.8,37.8,37.76,37.77,73066.0,27.5831,27.5831,27.5539,27.5612,73066.0
2019-09-11 12:40:00,37.77,37.8,37.75,37.77,68080.0,27.5612,27.5831,27.5466,27.5612,68080.0
2019-09-11 12:50:00,37.77,37.81,37.75,37.76,138504.0,27.5612,27.5904,27.5466,27.5539,138504.0
2019-09-11 13:00:00,37.75,37.75,37.73,37.73,51752.0,27.5466,27.5466,27.532,27.532,51752.0
2019-09-11 13:10:00,37.73,37.74,37.68,37.69,63427.0,27.532,27.5393,27.4956,27.5029,63427.0
2019-09-11 13:20:00,37.69,37.77,37.68,37.76,240703.0,27.5029,27.5612,27.4956,27.5539,240703.0
2019-09-11 13:30:00,37.77,37.8,37.74,37.8,79506.0,27.5612,27.5831,27.5393,27.5831,79506.0
2019-09-11 13:40:00,37.8,37.81,37.77,37.8,118423.0,27.5831,27.5904,27.5612,27.5831,118423.0
2019-09-11 13:50:00,37.8,37.82,37.76,37.79,61373.0,27.5831,27.5977,27.5539,27.5758,61373.0
2019-09-11 14:00:00,37.78,37.8,37.77,37.78,55613.0,27.5685,27.5831,27.5612,27.5685,55613.0
2019-09-11 14:10:00,37.77,37.79,37.75,37.76,89934.0,27.5612,27.5758,27.5466,27.5539,89934.0
2019-09-11 14:20:00,37.75,37.8,37.75,37.79,79299.0,27.5466,27.5831,27.5466,27.5758,79299.0
2019-09-11 14:30:00,37.79,37.85,37.79,37.83,78903.0,27.5758,27.6196,27.5758,27.605,78903.0
2019-09-11 14:40:00,37.83,37.83,37.78,37.79,79048.0,27.605,27.605,27.5685,27.5758,79048.0
2019-09-11 14:50:00,37.79,37.81,37.77,37.81,68418.0,27.5758,27.5904,27.5612,27.5904,68418.0
2019-09-11 15:00:00,37.8,37.83,37.8,37.81,76689.0,27.5831,27.605,27.5831,27.5904,76689.0
2019-09-11 15:10:00,37.81,37.82,37.8,37.8,72982.0,27.5904,27.5977,27.5831,27.5831,72982.0
2019-09-11 15:20:00,37.8,37.81,37.77,37.77,104591.0,27.5831,27.5904,27.5612,27.5612,104591.0
2019-09-11 15:30:00,37.77,37.78,37.75,37.76,102734.0,27.5612,27.5685,27.5466,27.5539,102734.0
2019-09-11 15:40:00,37.76,37.79,37.75,37.79,215305.0,27.5539,27.5758,27.5466,27.5758,215305.0
2019-09-11 15:50:00,37.79,37.89,37.78,37.82,1715672.0,27.5758,27.6488,27.5685,27.5977,1715672.0
2019-09-12 09:30:00,37.37,37.42,37.28,37.32,556183.0,27.2693,27.3058,27.2037,27.2329,556183.0
2019-09-12 09:40:00,37.33,37.34,37.26,37.29,270009.0,27.2402,27.2475,27.1891,27.211,270009.0
2019-09-12 09:50:00,37.29,37.4,37.25,37.4,146082.0,27.211,27.2912,27.1818,27.2912,146082.0
2019-09-12 10:00:00,37.38,37.5,37.36,37.49,140465.0,27.2766,27.3642,27.262,27.3569,140465.0
2019-09-12 10:10:00,37.49,37.7,37.47,37.65,244727.0,27.3569,27.5101,27.3423,27.4737,244727.0
2019-09-12 10:20:00,37.66,37.75,37.65,37.71,189680.0,27.481,27.5466,27.4737,27.5174,189680.0
2019-09-12 10:30:00,37.72,37.73,37.6,37.64,175481.0,27.5247,27.532,27.4372,27.4664,175481.0
2019-09-12 10:40:00,37.65,37.66,37.58,37.63,212562.0,27.4737,27.481,27.4226,27.4591,212562.0
2019-09-12 10:50:00,37.62,37.65,37.41,37.48,276089.0,27.4518,27.4737,27.2985,27.3496,276089.0
2019-09-12 11:00:00,37.49,37.51,37.42,37.51,213953.0,27.3569,27.3715,27.3058,27.3715,213953.0
2019-09-12 11:10:00,37.51,37.61,37.49,37.61,109476.0,27.3715,27.4445,27.3569,27.4445,109476.0
2019-09-12 11:20:00,37.6,37.65,37.58,37.63,125465.0,27.4372,27.4737,27.4226,27.4591,125465.0
2019-09-12 11:30:00,37.64,37.69,37.57,37.58,126386.0,27.4664,27.5029,27.4153,27.4226,126386.0
2019-09-12 11:40:00,37.58,37.69,37.56,37.68,71440.0,27.4226,27.5029,27.408,27.4956,71440.0
2019-09-12 11:50:00,37.68,37.71,37.64,37.69,54363.0,27.4956,27.5174,27.4664,27.5029,54363.0
2019-09-12 12:00:00,37.69,37.72,37.66,37.7,40622.0,27.5029,27.5247,27.481,27.5101,40622.0
2019-09-12 12:10:00,37.7,37.73,37.69,37.72,62610.0,27.5101,27.532,27.5029,27.5247,62610.0
2019-09-12 12:20:00,37.72,37.74,37.67,37.69,106300.0,27.5247,27.5393,27.4883,27.5029,106300.0
2019-09-12 12:30:00,37.69,37.71,37.67,37.7,27932.0,27.5029,27.5174,27.4883,27.5101,27932.0
2019-09-12 12:40:00,37.69,37.7,37.67,37.68,72959.0,27.5029,27.5101,27.4883,27.4956,72959.0
2019-09-12 12:50:00,37.67,37.69,37.63,37.64,70165.0,27.4883,27.5029,27.4591,27.4664,70165.0
2019-09-12 13:00:00,37.64,37.69,37.62,37.66,106990.0,27.4664,27.5029,27.4518,27.481,106990.0
2019-09-12 13:10:00,37.66,37.7,37.66,37.69,68223.0,27.481,27.5101,27.481,27.5029,68223.0
2019-09-12 13:20:00,37.69,37.7,37.67,37.69,40092.0,27.5029,27.5101,27.4883,27.5029,40092.0
2019-09-12 13:30:00,37.69,37.7,37.64,37.66,104665.0,27.5029,27.5101,27.4664,27.481,104665.0
2019-09-12 13:40:00,37.66,37.71,37.65,37.71,38450.0,27.481,27.5174,27.4737,27.5174,38450.0
2019-09-12 13:50:00,37.71,37.74,37.69,37.69,66450.0,27.5174,27.5393,27.5029,27.5029,66450.0
2019-09-12 14:00:00,37.68,37.7,37.64,37.68,53236.0,27.4956,27.5101,27.4664,27.4956,53236.0
2019-09-12 14:10:00,37.68,37.69,37.67,37.68,55127.0,27.4956,27.5029,27.4883,27.4956,55127.0
2019-09-12 14:20:00,37.67,37.69,37.65,37.68,78999.0,27.4883,27.5029,27.4737,27.4956,78999.0
2019-09-12 14:30:00,37.68,37.69,37.64,37.65,54283.0,27.4956,27.5029,27.4664,27.4737,54283.0
2019-09-12 14:40:00,37.65,37.68,37.64,37.68,38498.0,27.4737,27.4956,27.4664,27.4956,38498.0
2019-09-12 14:50:00,37.68,37.7,37.66,37.69,39120.0,27.4956,27.5101,27.481,27.5029,39120.0
2019-09-12 15:00:00,37.68,37.69,37.65,37.66,50455.0,27.4956,27.5029,27.4737,27.481,50455.0
2019-09-12 15:10:00,37.67,37.67,37.62,37.62,56384.0,27.4883,27.4883,27.4518,27.4518,56384.0
2019-09-12 15:20:00,37.62,37.64,37.61,37.62,54119.0,27.4518,27.4664,27.4445,27.4518,54119.0
2019-09-12 15:30:00,37.62,37.68,37.62,37.68,105141.0,27.4518,27.4956,27.4518,27.4956,105141.0
2019-09-12 15:40:00,37.67,37.69,37.64,37.68,119040.0,27.4883,27.5029,27.4664,27.4956,119040.0
2019-09-12 15:50:00,37.68,37.69,37.61,37.66,224764.0,27.4956,27.5029,27.4445,27.481,224764.0
2019-09-13 09:30:00,37.82,37.9,37.81,37.84,281795.0,27.5977,27.6561,27.5904,27.6123,281795.0
2019-09-13 09:40:00,37.84,37.84,37.76,37.8,93197.0,27.6123,27.6123,27.5539,27.5831,93197.0
2019-09-13 09:50:00,37.8,37.83,37.77,37.81,103908.0,27.5831,27.605,27.5612,27.5904,103908.0
2019-09-13 10:00:00,37.81,37.82,37.75,37.77,85557.0,27.5904,27.5977,27.5466,27.5612,85557.0
2019-09-13 10:10:00,37.76,37.79,37.72,37.75,64992.0,27.5539,27.5758,27.5247,27.5466,64992.0
2019-09-13 10:20:00,37.76,37.8,37.74,37.79,89105.0,27.5539,27.5831,27.5393,27.5758,89105.0
2019-09-13 10:30:00,37.79,37.83,37.77,37.83,89233.0,27.5758,27.605,27.5612,27.605,89233.0
2019-09-13 10:40:00,37.83,37.86,37.8,37.82,153665.0,27.605,27.6269,27.5831,27.5977,153665.0
2019-09-13 10:50:00,37.83,37.9,37.82,37.88,227262.0,27.605,27.6561,27.5977,27.6415,227262.0
2019-09-13 11:00:00,37.88,37.91,37.86,37.89,116910.0,27.6415,27.6634,27.6269,27.6488,116910.0
2019-09-13 11:10:00,37.89,37.91,37.86,37.89,92243.0,27.6488,27.6634,27.6269,27.6488,92243.0
2019-09-13 11:20:00,37.89,37.95,37.88,37.94,155104.0,27.6488,27.6926,27.6415,27.6853,155104.0
2019-09-13 11:30:00,37.93,37.96,37.9,37.91,145190.0,27.678,27.6999,27.6561,27.6634,145190.0
2019-09-13 11:40:00,37.91,37.94,37.91,37.94,55977.0,27.6634,27.6853,27.6634,27.6853,55977.0
2019-09-13 11:50:00,37.94,37.95,37.9,37.91,62128.0,27.6853,27.6926,27.6561,27.6634,62128.0
2019-09-13 12:00:00,37.91,37.92,37.89,37.9,74937.0,27.6634,27.6707,27.6488,27.6561,74937.0
2019-09-13 12:10:00,37.9,37.91,37.89,37.89,83716.0,27.6561,27.6634,27.6488,27.6488,83716.0
2019-09-13 12:20:00,37.9,37.9,37.86,37.87,73304.0,27.6561,27.6561,27.6269,27.6342,73304.0
2019-09-13 12:30:00,37.86,37.92,37.86,37.9,37013.0,27.6269,27.6707,27.6269,27.6561,37013.0
2019-09-13 12:40:00,37.9,37.91,37.87,37.89,46576.0,27.6561,27.6634,27.6342,27.6488,46576.0
2019-09-13 12:50:00,37.9,37.91,37.89,37.9,66928.0,27.6561,27.6634,27.6488,27.6561,66928.0
2019-09-13 13:00:00,37.9,37.92,37.89,37.92,62914.0,27.6561,27.6707,27.6488,27.6707,62914.0
2019-09-13 13:10:00,37.91,37.93,37.89,37.93,38565.0,27.6634,27.678,27.6488,27.678,38565.0
2019-09-13 13:20:00,37.93,37.95,37.92,37.95,62764.0,27.678,27.6926,27.6707,27.6926,62764.0
2019-09-13 13:30:00,37.95,37.95,37.92,37.95,70103.0,27.6926,27.6926,27.6707,27.6926,70103.0
2019-09-13 13:40:00,37.95,37.95,37.91,37.94,104302.0,27.6926,27.6926,27.6634,27.6853,104302.0
2019-09-13 13:50:00,37.95,37.96,37.91,37.93,63567.0,27.6926,27.6999,27.6634,27.678,63567.0
2019-09-13 14:00:00,37.92,37.96,37.92,37.96,49722.0,27.6707,27.6999,27.6707,27.6999,49722.0
2019-09-13 14:10:00,37.96,37.96,37.92,37.93,39172.0,27.6999,27.6999,27.6707,27.678,39172.0
2019-09-13 14:20:00,37.92,37.95,37.91,37.93,51198.0,27.6707,27.6926,27.6634,27.678,51198.0
2019-09-13 14:30:00,37.94,37.94,37.91,37.92,46302.0,27.6853,27.6853,27.6634,27.6707,46302.0
2019-09-13 14:40:00,37.92,37.95,37.91,37.94,51933.0,27.6707,27.6926,27.6634,27.6853,51933.0
2019-09-13 14:50:00,37.94,37.95,37.92,37.92,120404.0,27.6853,27.6926,27.6707,27.6707,120404.0
2019-09-13 15:00:00,37.93,37.93,37.9,37.91,44821.0,27.678,27.678,27.6561,27.6634,44821.0
2019-09-13 15:10:00,37.9,37.93,37.89,37.91,67643.0,27.6561,27.678,27.6488,27.6634,67643.0
2019-09-13 15:20:00,37.91,37.93,37.91,37.93,49905.0,27.6634,27.678,27.6634,27.678,49905.0
2019-09-13 15:30:00,37.92,37.94,37.9,37.91,83299.0,27.6707,27.6853,27.6561,27.6634,83299.0
2019-09-13 15:40:00,37.91,37.92,37.89,37.91,82103.0,27.6634,27.6707,27.6488,27.6634,82103.0
2019-09-13 15:50:00,37.91,37.93,37.85,37.88,324751.0,27.6634,27.678,27.6196,27.6415,324751.0
2019-09-16 09:30:00,39.84,39.85,39.64,39.79,2572163.0,29.0717,29.079,28.9258,29.0352,2572163.0
2019-09-16 09:40:00,39.79,39.82,39.67,39.67,1219216.0,29.0352,29.0571,28.9477,28.9477,1219216.0
2019-09-16 09:50:00,39.68,39.73,39.63,39.64,748472.0,28.955,28.9915,28.9185,28.9258,748472.0
2019-09-16 10:00:00,39.65,39.66,39.56,39.56,785688.0,28.9331,28.9404,28.8674,28.8674,785688.0
2019-09-16 10:10:00,39.57,39.57,39.36,39.4,817128.0,28.8747,28.8747,28.7215,28.7507,817128.0
2019-09-16 10:20:00,39.39,39.42,39.24,39.26,605087.0,28.7434,28.7653,28.6339,28.6485,605087.0
2019-09-16 10:30:00,39.27,39.32,39.2,39.25,620765.0,28.6558,28.6923,28.6047,28.6412,620765.0
2019-09-16 10:40:00,39.25,39.26,39.1,39.18,558864.0,28.6412,28.6485,28.5317,28.5901,558864.0
2019-09-16 10:50:00,39.19,39.26,39.14,39.25,492736.0,28.5974,28.6485,28.5609,28.6412,492736.0
2019-09-16 11:00:00,39.26,39.31,39.22,39.23,402421.0,28.6485,28.685,28.6193,28.6266,402421.0
2019-09-16 11:10:00,39.23,39.31,39.19,39.26,341089.0,28.6266,28.685,28.5974,28.6485,341089.0
2019-09-16 11:20:00,39.26,39.32,39.23,39.25,296677.0,28.6485,28.6923,28.6266,28.6412,296677.0
2019-09-16 11:30:00,39.25,39.26,39.15,39.18,428292.0,28.6412,28.6485,28.5682,28.5901,428292.0
2019-09-16 11:40:00,39.18,39.2,39.06,39.08,210292.0,28.5901,28.6047,28.5026,28.5172,210292.0
2019-09-16 11:50:00,39.08,39.13,39.05,39.11,173522.0,28.5172,28.5536,28.4953,28.539,173522.0
2019-09-16 12:00:00,39.11,39.15,39.07,39.08,182040.0,28.539,28.5682,28.5099,28.5172,182040.0
2019-09-16 12:10:00,39.08,39.09,39.04,39.05,115252.0,28.5172,28.5244,28.488,28.4953,115252.0
2019-09-16 12:20:00,39.06,39.09,39.04,39.07,149458.0,28.5026,28.5244,28.488,28.5099,149458.0
2019-09-16 12:30:00,39.07,39.19,39.05,39.18,187621.0,28.5099,28.5974,28.4953,28.5901,187621.0
2019-09-16 12:40:00,39.18,39.32,39.16,39.32,377617.0,28.5901,28.6923,28.5755,28.6923,377617.0
2019-09-16 12:50:00,39.31,39.37,39.31,39.37,247970.0,28.685,28.7288,28.685,28.7288,247970.0
2019-09-16 13:00:00,39.36,39.39,39.31,39.34,109337.0,28.7215,28.7434,28.685,28.7069,109337.0
2019-09-16 13:10:00,39.35,39.38,39.33,39.38,181540.0,28.7142,28.7361,28.6996,28.7361,181540.0
2019-09-16 13:20:00,39.38,39.43,39.35,39.37,163257.0,28.7361,28.7725,28.7142,28.7288,163257.0
2019-09-16 13:30:00,39.37,39.4,39.31,39.36,136612.0,28.7288,28.7507,28.685,28.7215,136612.0
2019-09-16 13:40:00,39.36,39.38,39.32,39.35,160701.0,28.7215,28.7361,28.6923,28.7142,160701.0
2019-09-16 13:50:00,39.36,39.39,39.32,39.39,205401.0,28.7215,28.7434,28.6923,28.7434,205401.0
2019-09-16 14:00:00,39.39,39.43,39.34,39.36,297407.0,28.7434,28.7725,28.7069,28.7215,297407.0
2019-09-16 14:10:00,39.36,39.36,39.25,39.28,302065.0,28.7215,28.7215,28.6412,28.6631,302065.0
2019-09-16 14:20:00,39.28,39.35,39.26,39.32,274462.0,28.6631,28.7142,28.6485,28.6923,274462.0
2019-09-16 14:30:00,39.31,39.33,39.29,39.32,203301.0,28.685,28.6996,28.6704,28.6923,203301.0
2019-09-16 14:40:00,39.32,39.43,39.32,39.41,304359.0,28.6923,28.7725,28.6923,28.758,304359.0
2019-09-16 14:50:00,39.41,39.42,39.36,39.4,154054.0,28.758,28.7653,28.7215,28.7507,154054.0
2019-09-16 15:00:00,39.4,39.41,39.35,39.38,166051.0,28.7507,28.758,28.7142,28.7361,166051.0
2019-09-16 15:10:00,39.39,39.41,39.36,39.41,193537.0,28.7434,28.758,28.7215,28.758,193537.0
2019-09-16 15:20:00,39.4,39.41,39.34,39.37,169000.0,28.7507,28.758,28.7069,28.7288,169000.0
2019-09-16 15:30:00,39.36,39.37,39.32,39.34,380977.0,28.7215,28.7288,28.6923,28.7069,380977.0
2019-09-16 15:40:00,39.34,39.38,39.33,39.34,563034.0,28.7069,28.7361,28.6996,28.7069,563034.0
2019-09-16 15:50:00,39.34,39.42,39.3,39.38,1189202.0,28.7069,28.7653,28.6777,28.7361,1189202.0
2019-09-17 09:30:00,39.56,39.57,39.02,39.06,928949.0,28.8674,28.8747,28.4734,28.5026,928949.0
2019-09-17 09:40:00,39.05,39.06,38.6,38.69,1230918.0,28.4953,28.5026,28.1669,28.2326,1230918.0
2019-09-17 09:50:00,38.7,38.88,38.7,38.78,823468.0,28.2399,28.3712,28.2399,28.2982,823468.0
2019-09-17 10:00:00,38.78,38.81,38.57,38.59,394217.0,28.2982,28.3201,28.145,28.1596,394217.0
2019-09-17 10:10:00,38.58,38.69,38.56,38.62,289287.0,28.1523,28.2326,28.1377,28.1815,289287.0
2019-09-17 10:20:00,38.62,38.74,38.61,38.7,273741.0,28.1815,28.269,28.1742,28.2399,273741.0
2019-09-17 10:30:00,38.71,38.79,38.69,38.74,224995.0,28.2472,28.3055,28.2326,28.269,224995.0
2019-09-17 10:40:00,38.74,38.79,38.65,38.67,147759.0,28.269,28.3055,28.2034,28.218,147759.0
2019-09-17 10:50:00,38.67,38.73,38.63,38.71,143782.0,28.218,28.2618,28.1888,28.2472,143782.0
2019-09-17 11:00:00,38.71,38.83,38.71,38.8,235332.0,28.2472,28.3347,28.2472,28.3128,235332.0
2019-09-17 11:10:00,38.8,38.83,38.75,38.79,294090.0,28.3128,28.3347,28.2763,28.3055,294090.0
2019-09-17 11:20:00,38.8,38.95,38.79,38.94,426965.0,28.3128,28.4223,28.3055,28.415,426965.0
2019-09-17 11:30:00,38.94,38.95,38.86,38.89,135674.0,28.415,28.4223,28.3566,28.3785,135674.0
2019-09-17 11:40:00,38.89,38.94,38.89,38.91,134503.0,28.3785,28.415,28.3785,28.3931,134503.0
2019-09-17 11:50:00,38.9,38.91,38.86,38.89,71180.0,28.3858,28.3931,28.3566,28.3785,71180.0
2019-09-17 12:00:00,38.89,38.94,38.88,38.91,59233.0,28.3785,28.415,28.3712,28.3931,59233.0
2019-09-17 12:10:00,38.92,38.95,38.89,38.9,89731.0,28.4004,28.4223,28.3785,28.3858,89731.0
2019-09-17 12:20:00,38.9,38.91,38.86,38.87,44872.0,28.3858,28.3931,28.3566,28.3639,44872.0
2019-09-17 12:30:00,38.88,38.89,38.84,38.85,66179.0,28.3712,28.3785,28.342,28.3493,66179.0
2019-09-17 12:40:00,38.86,38.87,38.81,38.87,87474.0,28.3566,28.3639,28.3201,28.3639,87474.0
2019-09-17 12:50:00,38.87,38.89,38.85,38.89,88730.0,28.3639,28.3785,28.3493,28.3785,88730.0
2019-09-17 13:00:00,38.88,38.89,38.85,38.88,171780.0,28.3712,28.3785,28.3493,28.3712,171780.0
2019-09-17 13:10:00,38.88,38.92,38.88,38.89,108136.0,28.3712,28.4004,28.3712,28.3785,108136.0
2019-09-17 13:20:00,38.9,38.96,38.89,38.93,104041.0,28.3858,28.4296,28.3785,28.4077,104041.0
2019-09-17 13:30:00,38.92,38.93,38.75,38.76,172771.0,28.4004,28.4077,28.2763,28.2836,172771.0
2019-09-17 13:40:00,38.75,38.77,38.45,38.53,793875.0,28.2763,28.2909,28.0574,28.1158,793875.0
2019-09-17 13:50:00,38.53,38.67,38.51,38.63,332681.0,28.1158,28.218,28.1012,28.1888,332681.0
2019-09-17 14:00:00,38.63,38.69,38.6,38.65,217174.0,28.1888,28.2326,28.1669,28.2034,217174.0
2019-09-17 14:10:00,38.65,38.69,38.61,38.61,137208.0,28.2034,28.2326,28.1742,28.1742,137208.0
2019-09-17 14:20:00,38.61,38.62,38.54,38.57,143984.0,28.1742,28.1815,28.1231,28.145,143984.0
2019-09-17 14:30:00,38.57,38.6,38.55,38.56,117139.0,28.145,28.1669,28.1304,28.1377,117139.0
2019-09-17 14:40:00,38.57,38.6,38.55,38.59,78067.0,28.145,28.1669,28.1304,28.1596,78067.0
2019-09-17 14:50:00,38.6,38.63,38.53,38.54,174243.0,28.1669,28.1888,28.1158,28.1231,174243.0
2019-09-17 15:00:00,38.53,38.55,38.45,38.45,186310.0,28.1158,28.1304,28.0574,28.0574,186310.0
2019-09-17 15:10:00,38.46,38.46,38.37,38.41,369692.0,28.0647,28.0647,27.9991,28.0282,369692.0
2019-09-17 15:20:00,38.41,38.45,38.4,38.43,170237.0,28.0282,28.0574,28.0209,28.0428,170237.0
2019-09-17 15:30:00,38.44,38.46,38.43,38.46,173819.0,28.0501,28.0647,28.0428,28.0647,173819.0
2019-09-17 15:40:00,38.46,38.49,38.45,38.48,143993.0,28.0647,28.0866,28.0574,28.0793,143993.0
2019-09-17 15:50:00,38.48,38.56,38.47,38.5,586509.0,28.0793,28.1377,28.072,28.0939,586509.0
2019-09-18 09:30:00,38.56,38.6,38.47,38.53,278892.0,28.1377,28.1669,28.072,28.1158,278892.0
2019-09-18 09:40:00,38.53,38.67,38.52,38.67,190689.0,28.1158,28.218,28.1085,28.218,190689.0
2019-09-18 09:50:00,38.66,38.72,38.64,38.66,184887.0,28.2107,28.2545,28.1961,28.2107,184887.0
2019-09-18 10:00:00,38.67,38.68,38.6,38.64,130374.0,28.218,28.2253,28.1669,28.1961,130374.0
2019-09-18 10:10:00,38.65,38.68,38.61,38.64,99741.0,28.2034,28.2253,28.1742,28.1961,99741.0
2019-09-18 10:20:00,38.64,38.67,38.62,38.66,95384.0,28.1961,28.218,28.1815,28.2107,95384.0
2019-09-18 10:30:00,38.65,38.71,38.64,38.69,138663.0,28.2034,28.2472,28.1961,28.2326,138663.0
2019-09-18 10:40:00,38.69,38.78,38.68,38.74,114541.0,28.2326,28.2982,28.2253,28.269,114541.0
2019-09-18 10:50:00,38.74,38.76,38.7,38.76,120430.0,28.269,28.2836,28.2399,28.2836,120430.0
2019-09-18 11:00:00,38.76,38.77,38.66,38.68,159284.0,28.2836,28.2909,28.2107,28.2253,159284.0
2019-09-18 11:10:00,38.68,38.75,38.65,38.73,226798.0,28.2253,28.2763,28.2034,28.2618,226798.0
2019-09-18 11:20:00,38.73,38.79,38.72,38.73,146189.0,28.2618,28.3055,28.2545,28.2618,146189.0
2019-09-18 11:30:00,38.74,38.8,38.68,38.71,302673.0,28.269,28.3128,28.2253,28.2472,302673.0
2019-09-18 11:40:00,38.71,38.71,38.65,38.66,152392.0,28.2472,28.2472,28.2034,28.2107,152392.0
2019-09-18 11:50:00,38.65,38.67,38.61,38.65,156278.0,28.2034,28.218,28.1742,28.2034,156278.0
2019-09-18 12:00:00,38.65,38.66,38.61,38.66,105882.0,28.2034,28.2107,28.1742,28.2107,105882.0
2019-09-18 12:10:00,38.66,38.71,38.65,38.7,138041.0,28.2107,28.2472,28.2034,28.2399,138041.0
2019-09-18 12:20:00,38.71,38.72,38.66,38.69,530351.0,28.2472,28.2545,28.2107,28.2326,530351.0
2019-09-18 12:30:00,38.7,38.73,38.69,38.7,72099.0,28.2399,28.2618,28.2326,28.2399,72099.0
2019-09-18 12:40:00,38.71,38.73,38.65,38.67,168023.0,28.2472,28.2618,28.2034,28.218,168023.0
2019-09-18 12:50:00,38.66,38.68,38.61,38.68,101846.0,28.2107,28.2253,28.1742,28.2253,101846.0
2019-09-18 13:00:00,38.67,38.71,38.66,38.7,82441.0,28.218,28.2472,28.2107,28.2399,82441.0
2019-09-18 13:10:00,38.69,38.74,38.69,38.71,95980.0,28.2326,28.269,28.2326,28.2472,95980.0
2019-09-18 13:20:00,38.7,38.73,38.69,38.73,49396.0,28.2399,28.2618,28.2326,28.2618,49396.0
2019-09-18 13:30:00,38.73,38.78,38.72,38.75,119606.0,28.2618,28.2982,28.2545,28.2763,119606.0
2019-09-18 13:40:00,38.76,38.8,38.74,38.78,108329.0,28.2836,28.3128,28.269,28.2982,108329.0
2019-09-18 13:50:00,38.78,38.82,38.71,38.72,91969.0,28.2982,28.3274,28.2472,28.2545,91969.0
2019-09-18 14:00:00,38.72,38.82,38.65,38.7,93374.0,28.2545,28.3274,28.2034,28.2399,93374.0
2019-09-18 14:10:00,38.7,38.7,38.54,38.58,130617.0,28.2399,28.2399,28.1231,28.1523,130617.0
2019-09-18 14:20:00,38.58,38.64,38.55,38.63,126121.0,28.1523,28.1961,28.1304,28.1888,126121.0
2019-09-18 14:30:00,38.63,38.64,38.57,38.6,140316.0,28.1888,28.1961,28.145,28.1669,140316.0
2019-09-18 14:40:00,38.59,38.61,38.54,38.57,94524.0,28.1596,28.1742,28.1231,28.145,94524.0
2019-09-18 14:50:00,38.56,38.64,38.56,38.59,84714.0,28.1377,28.1961,28.1377,28.1596,84714.0
2019-09-18 15:00:00,38.59,38.63,38.58,38.61,81371.0,28.1596,28.1888,28.1523,28.1742,81371.0
2019-09-18 15:10:00,38.61,38.64,38.58,38.59,119808.0,28.1742,28.1961,28.1523,28.1596,119808.0
2019-09-18 15:20:00,38.59,38.6,38.53,38.54,135826.0,28.1596,28.1669,28.1158,28.1231,135826.0
2019-09-18 15:30:00,38.55,38.61,38.53,38.58,163149.0,28.1304,28.1742,28.1158,28.1523,163149.0
2019-09-18 15:40:00,38.59,38.65,38.59,38.63,207043.0,28.1596,28.2034,28.1596,28.1888,207043.0
2019-09-18 15:50:00,38.64,38.65,38.59,38.59,337829.0,28.1961,28.2034,28.1596,28.1596,337829.0
2019-09-19 09:30:00,39.14,39.14,39.03,39.09,436102.0,28.5609,28.5609,28.4807,28.5244,436102.0
2019-09-19 09:40:00,39.1,39.12,39.03,39.08,204360.0,28.5317,28.5463,28.4807,28.5172,204360.0
2019-09-19 09:50:00,39.08,39.09,38.96,38.96,166192.0,28.5172,28.5244,28.4296,28.4296,166192.0
2019-09-19 10:00:00,38.96,38.97,38.85,38.9,266560.0,28.4296,28.4369,28.3493,28.3858,266560.0
2019-09-19 10:10:00,38.9,38.92,38.84,38.9,324814.0,28.3858,28.4004,28.342,28.3858,324814.0
2019-09-19 10:20:00,38.9,38.91,38.83,38.88,155000.0,28.3858,28.3931,28.3347,28.3712,155000.0
2019-09-19 10:30:00,38.88,38.94,38.87,38.89,271812.0,28.3712,28.415,28.3639,28.3785,271812.0
2019-09-19 10:40:00,38.89,38.96,38.88,38.96,135801.0,28.3785,28.4296,28.3712,28.4296,135801.0
2019-09-19 10:50:00,38.96,38.96,38.92,38.94,259132.0,28.4296,28.4296,28.4004,28.415,259132.0
2019-09-19 11:00:00,38.94,38.96,38.89,38.9,84515.0,28.415,28.4296,28.3785,28.3858,84515.0
2019-09-19 11:10:00,38.9,38.9,38.83,38.87,94420.0,28.3858,28.3858,28.3347,28.3639,94420.0
2019-09-19 11:20:00,38.87,38.88,38.8,38.82,123208.0,28.3639,28.3712,28.3128,28.3274,123208.0
2019-09-19 11:30:00,38.81,38.83,38.77,38.82,133813.0,28.3201,28.3347,28.2909,28.3274,133813.0
2019-09-19 11:40:00,38.82,38.82,38.78,38.82,88199.0,28.3274,28.3274,28.2982,28.3274,88199.0
2019-09-19 11:50:00,38.82,38.84,38.79,38.84,47342.0,28.3274,28.342,28.3055,28.342,47342.0
2019-09-19 12:00:00,38.84,38.87,38.82,38.85,73722.0,28.342,28.3639,28.3274,28.3493,73722.0
2019-09-19 12:10:00,38.85,38.88,38.85,38.86,51899.0,28.3493,28.3712,28.3493,28.3566,51899.0
2019-09-19 12:20:00,38.87,38.89,38.85,38.86,61609.0,28.3639,28.3785,28.3493,28.3566,61609.0
2019-09-19 12:30:00,38.86,38.9,38.85,38.89,61470.0,28.3566,28.3858,28.3493,28.3785,61470.0
2019-09-19 12:40:00,38.89,38.9,38.86,38.87,53187.0,28.3785,28.3858,28.3566,28.3639,53187.0
2019-09-19 12:50:00,38.86,38.89,38.85,38.87,37149.0,28.3566,28.3785,28.3493,28.3639,37149.0
2019-09-19 13:00:00,38.86,38.91,38.85,38.9,81540.0,28.3566,28.3931,28.3493,28.3858,81540.0
2019-09-19 13:10:00,38.9,38.93,38.89,38.91,61033.0,28.3858,28.4077,28.3785,28.3931,61033.0
2019-09-19 13:20:00,38.92,38.92,38.86,38.87,37484.0,28.4004,28.4004,28.3566,28.3639,37484.0
2019-09-19 13:30:00,38.86,38.87,38.8,38.83,133298.0,28.3566,28.3639,28.3128,28.3347,133298.0
2019-09-19 13:40:00,38.83,38.83,38.78,38.8,66454.0,28.3347,28.3347,28.2982,28.3128,66454.0
2019-09-19 13:50:00,38.8,38.84,38.79,38.82,50917.0,28.3128,28.342,28.3055,28.3274,50917.0
2019-09-19 14:00:00,38.81,38.84,38.8,38.84,48928.0,28.3201,28.342,28.3128,28.342,48928.0
2019-09-19 14:10:00,38.84,38.84,38.8,38.8,50418.0,28.342,28.342,28.3128,28.3128,50418.0
2019-09-19 14:20:00,38.8,38.84,38.79,38.82,79272.0,28.3128,28.342,28.3055,28.3274,79272.0
2019-09-19 14:30:00,38.83,38.85,38.82,38.85,72009.0,28.3347,28.3493,28.3274,28.3493,72009.0
2019-09-19 14:40:00,38.84,38.88,38.84,38.88,73898.0,28.342,28.3712,28.342,28.3712,73898.0
2019-09-19 14:50:00,38.88,38.88,38.83,38.84,76632.0,28.3712,28.3712,28.3347,28.342,76632.0
2019-09-19 15:00:00,38.84,38.85,38.8,38.82,77876.0,28.342,28.3493,28.3128,28.3274,77876.0
2019-09-19 15:10:00,38.81,38.86,38.8,38.85,99946.0,28.3201,28.3566,28.3128,28.3493,99946.0
2019-09-19 15:20:00,38.85,38.87,38.81,38.83,154566.0,28.3493,28.3639,28.3201,28.3347,154566.0
2019-09-19 15:30:00,38.83,38.84,38.79,38.82,147996.0,28.3347,28.342,28.3055,28.3274,147996.0
2019-09-19 15:40:00,38.82,38.82,38.72,38.73,177174.0,28.3274,28.3274,28.2545,28.2618,177174.0
2019-09-19 15:50:00,38.73,38.75,38.68,38.69,512529.0,28.2618,28.2763,28.2253,28.2326,512529.0
2019-09-20 09:30:00,39.02,39.05,38.95,38.96,293036.0,28.4734,28.4953,28.4223,28.4296,293036.0
2019-09-20 09:40:00,38.96,39.06,38.93,39.04,213041.0,28.4296,28.5026,28.4077,28.488,213041.0
2019-09-20 09:50:00,39.05,39.16,39.01,39.14,224654.0,28.4953,28.5755,28.4661,28.5609,224654.0
2019-09-20 10:00:00,39.15,39.22,39.12,39.19,210058.0,28.5682,28.6193,28.5463,28.5974,210058.0
2019-09-20 10:10:00,39.19,39.22,39.14,39.18,192857.0,28.5974,28.6193,28.5609,28.5901,192857.0
2019-09-20 10:20:00,39.18,39.19,39.15,39.17,203255.0,28.5901,28.5974,28.5682,28.5828,203255.0
2019-09-20 10:30:00,39.18,39.2,39.13,39.13,183727.0,28.5901,28.6047,28.5536,28.5536,183727.0
2019-09-20 10:40:00,39.14,39.18,39.13,39.18,85228.0,28.5609,28.5901,28.5536,28.5901,85228.0
2019-09-20 10:50:00,39.18,39.25,39.17,39.24,233402.0,28.5901,28.6412,28.5828,28.6339,233402.0
2019-09-20 11:00:00,39.23,39.26,39.21,39.26,160816.0,28.6266,28.6485,28.612,28.6485,160816.0
2019-09-20 11:10:00,39.25,39.27,39.22,39.23,136963.0,28.6412,28.6558,28.6193,28.6266,136963.0
2019-09-20 11:20:00,39.23,39.26,39.13,39.14,140643.0,28.6266,28.6485,28.5536,28.5609,140643.0
2019-09-20 11:30:00,39.13,39.16,39.1,39.13,99052.0,28.5536,28.5755,28.5317,28.5536,99052.0
2019-09-20 11:40:00,39.14,39.15,39.1,39.14,99119.0,28.5609,28.5682,28.5317,28.5609,99119.0
2019-09-20 11:50:00,39.14,39.16,39.13,39.14,80770.0,28.5609,28.5755,28.5536,28.5609,80770.0
2019-09-20 12:00:00,39.13,39.16,39.11,39.13,70957.0,28.5536,28.5755,28.539,28.5536,70957.0
2019-09-20 12:10:00,39.13,39.15,39.11,39.11,49681.0,28.5536,28.5682,28.539,28.539,49681.0
2019-09-20 12:20:00,39.11,39.14,39.1,39.13,99235.0,28.539,28.5609,28.5317,28.5536,99235.0
2019-09-20 12:30:00,39.14,39.16,39.13,39.14,55266.0,28.5609,28.5755,28.5536,28.5609,55266.0
2019-09-20 12:40:00,39.15,39.18,39.14,39.16,70505.0,28.5682,28.5901,28.5609,28.5755,70505.0
2019-09-20 12:50:00,39.16,39.17,39.15,39.17,50704.0,28.5755,28.5828,28.5682,28.5828,50704.0
2019-09-20 13:00:00,39.16,39.2,39.16,39.18,50912.0,28.5755,28.6047,28.5755,28.5901,50912.0
2019-09-20 13:10:00,39.18,39.19,39.02,39.1,148797.0,28.5901,28.5974,28.4734,28.5317,148797.0
2019-09-20 13:20:00,39.09,39.12,39.07,39.07,42615.0,28.5244,28.5463,28.5099,28.5099,42615.0
2019-09-20 13:30:00,39.08,39.09,39.03,39.08,61839.0,28.5172,28.5244,28.4807,28.5172,61839.0
2019-09-20 13:40:00,39.09,39.11,39.06,39.07,34809.0,28.5244,28.539,28.5026,28.5099,34809.0
2019-09-20 13:50:00,39.07,39.07,39.04,39.05,65740.0,28.5099,28.5099,28.488,28.4953,65740.0
2019-09-20 14:00:00,39.06,39.08,39.02,39.06,60299.0,28.5026,28.5172,28.4734,28.5026,60299.0
2019-09-20 14:10:00,39.06,39.06,39.0,39.01,40367.0,28.5026,28.5026,28.4588,28.4661,40367.0
2019-09-20 14:20:00,39.0,39.03,39.0,39.01,38314.0,28.4588,28.4807,28.4588,28.4661,38314.0
2019-09-20 14:30:00,39.0,39.02,38.97,38.99,71113.0,28.4588,28.4734,28.4369,28.4515,71113.0
2019-09-20 14:40:00,38.98,39.04,38.96,39.03,71046.0,28.4442,28.488,28.4296,28.4807,71046.0
2019-09-20 14:50:00,39.03,39.04,38.99,38.99,58403.0,28.4807,28.488,28.4515,28.4515,58403.0
2019-09-20 15:00:00,39.0,39.0,38.92,38.94,88626.0,28.4588,28.4588,28.4004,28.415,88626.0
2019-09-20 15:10:00,38.95,38.99,38.93,38.95,90792.0,28.4223,28.4515,28.4077,28.4223,90792.0
2019-09-20 15:20:00,38.95,38.96,38.9,38.9,90226.0,28.4223,28.4296,28.3858,28.3858,90226.0
2019-09-20 15:30:00,38.91,38.96,38.9,38.96,120184.0,28.3931,28.4296,28.3858,28.4296,120184.0
2019-09-20 15:40:00,38.96,39.01,38.95,39.01,157038.0,28.4296,28.4661,28.4223,28.4661,157038.0
2019-09-20 15:50:00,39.0,39.05,38.99,38.99,490997.0,28.4588,28.4953,28.4515,28.4515,490997.0
2019-09-23 09:30:00,38.68,38.82,38.68,38.76,274167.0,28.2253,28.3274,28.2253,28.2836,274167.0
2019-09-23 09:40:00,38.77,38.84,38.77,38.82,138016.0,28.2909,28.342,28.2909,28.3274,138016.0
2019-09-23 09:50:00,38.82,38.83,38.75,38.75,116651.0,28.3274,28.3347,28.2763,28.2763,116651.0
2019-09-23 10:00:00,38.73,38.74,38.68,38.7,138683.0,28.2618,28.269,28.2253,28.2399,138683.0
2019-09-23 10:10:00,38.7,38.74,38.68,38.7,75938.0,28.2399,28.269,28.2253,28.2399,75938.0
2019-09-23 10:20:00,38.7,38.77,38.69,38.76,97370.0,28.2399,28.2909,28.2326,28.2836,97370.0
2019-09-23 10:30:00,38.76,38.84,38.76,38.82,199944.0,28.2836,28.342,28.2836,28.3274,199944.0
2019-09-23 10:40:00,38.82,38.87,38.81,38.83,180621.0,28.3274,28.3639,28.3201,28.3347,180621.0
2019-09-23 10:50:00,38.83,38.85,38.8,38.81,83070.0,28.3347,28.3493,28.3128,28.3201,83070.0
2019-09-23 11:00:00,38.81,38.91,38.81,38.89,129879.0,28.3201,28.3931,28.3201,28.3785,129879.0
2019-09-23 11:10:00,38.89,38.95,38.88,38.91,89497.0,28.3785,28.4223,28.3712,28.3931,89497.0
2019-09-23 11:20:00,38.92,38.93,38.86,38.86,67905.0,28.4004,28.4077,28.3566,28.3566,67905.0
2019-09-23 11:30:00,38.87,38.89,38.79,38.81,90859.0,28.3639,28.3785,28.3055,28.3201,90859.0
2019-09-23 11:40:00,38.82,38.82,38.79,38.82,44152.0,28.3274,28.3274,28.3055,28.3274,44152.0
2019-09-23 11:50:00,38.82,38.82,38.74,38.75,51744.0,28.3274,28.3274,28.269,28.2763,51744.0
2019-09-23 12:00:00,38.75,38.76,38.72,38.74,88337.0,28.2763,28.2836,28.2545,28.269,88337.0
2019-09-23 12:10:00,38.75,38.76,38.72,38.72,68576.0,28.2763,28.2836,28.2545,28.2545,68576.0
2019-09-23 12:20:00,38.72,38.73,38.71,38.72,37845.0,28.2545,28.2618,28.2472,28.2545,37845.0
2019-09-23 12:30:00,38.72,38.73,38.71,38.72,42012.0,28.2545,28.2618,28.2472,28.2545,42012.0
2019-09-23 12:40:00,38.71,38.75,38.7,38.73,33562.0,28.2472,28.2763,28.2399,28.2618,33562.0
2019-09-23 12:50:00,38.73,38.74,38.72,38.73,56996.0,28.2618,28.269,28.2545,28.2618,56996.0
2019-09-23 13:00:00,38.74,38.78,38.73,38.78,43127.0,28.269,28.2982,28.2618,28.2982,43127.0
2019-09-23 13:10:00,38.77,38.78,38.74,38.75,79066.0,28.2909,28.2982,28.269,28.2763,79066.0
2019-09-23 13:20:00,38.75,38.75,38.7,38.73,44695.0,28.2763,28.2763,28.2399,28.2618,44695.0
2019-09-23 13:30:00,38.72,38.75,38.72,38.74,38938.0,28.2545,28.2763,28.2545,28.269,38938.0
2019-09-23 13:40:00,38.73,38.77,38.73,38.75,30573.0,28.2618,28.2909,28.2618,28.2763,30573.0
2019-09-23 13:50:00,38.75,38.79,38.74,38.79,34194.0,28.2763,28.3055,28.269,28.3055,34194.0
2019-09-23 14:00:00,38.78,38.79,38.76,38.77,54356.0,28.2982,28.3055,28.2836,28.2909,54356.0
2019-09-23 14:10:00,38.77,38.79,38.77,38.78,48614.0,28.2909,28.3055,28.2909,28.2982,48614.0
2019-09-23 14:20:00,38.77,38.83,38.77,38.82,64172.0,28.2909,28.3347,28.2909,28.3274,64172.0
2019-09-23 14:30:00,38.82,38.85,38.8,38.81,47316.0,28.3274,28.3493,28.3128,28.3201,47316.0
2019-09-23 14:40:00,38.81,38.82,38.79,38.8,92878.0,28.3201,28.3274,28.3055,28.3128,92878.0
2019-09-23 14:50:00,38.8,38.81,38.77,38.8,68719.0,28.3128,28.3201,28.2909,28.3128,68719.0
2019-09-23 15:00:00,38.8,38.82,38.79,38.8,32970.0,28.3128,28.3274,28.3055,28.3128,32970.0
2019-09-23 15:10:00,38.79,38.81,38.79,38.8,37468.0,28.3055,28.3201,28.3055,28.3128,37468.0
2019-09-23 15:20:00,38.8,38.81,38.79,38.8,62935.0,28.3128,28.3201,28.3055,28.3128,62935.0
2019-09-23 15:30:00,38.8,38.81,38.78,38.8,88872.0,28.3128,28.3201,28.2982,28.3128,88872.0
2019-09-23 15:40:00,38.79,38.81,38.77,38.79,152625.0,28.3055,28.3201,28.2909,28.3055,152625.0
2019-09-23 15:50:00,38.79,38.82,38.74,38.76,270529.0,28.3055,28.3274,28.269,28.2836,270529.0
2019-09-24 09:30:00,38.55,38.56,38.39,38.44,322961.0,28.1304,28.1377,28.0136,28.0501,322961.0
2019-09-24 09:40:00,38.44,38.45,38.34,38.37,281435.0,28.0501,28.0574,27.9772,27.9991,281435.0
2019-09-24 09:50:00,38.37,38.39,38.33,38.37,122498.0,27.9991,28.0136,27.9699,27.9991,122498.0
2019-09-24 10:00:00,38.37,38.38,38.29,38.3,146710.0,27.9991,28.0064,27.9407,27.948,146710.0
2019-09-24 10:10:00,38.3,38.31,38.22,38.28,250473.0,27.948,27.9553,27.8896,27.9334,250473.0
2019-09-24 10:20:00,38.28,38.36,38.24,38.25,345198.0,27.9334,27.9918,27.9042,27.9115,345198.0
2019-09-24 10:30:00,38.24,38.28,38.19,38.27,270552.0,27.9042,27.9334,27.8677,27.9261,270552.0
2019-09-24 10:40:00,38.27,38.27,38.19,38.21,99707.0,27.9261,27.9261,27.8677,27.8823,99707.0
2019-09-24 10:50:00,38.22,38.25,38.19,38.2,122571.0,27.8896,27.9115,27.8677,27.875,122571.0
2019-09-24 11:00:00,38.2,38.24,38.19,38.23,94447.0,27.875,27.9042,27.8677,27.8969,94447.0
2019-09-24 11:10:00,38.23,38.29,38.23,38.28,99404.0,27.8969,27.9407,27.8969,27.9334,99404.0
2019-09-24 11:20:00,38.28,38.32,38.26,38.29,129545.0,27.9334,27.9626,27.9188,27.9407,129545.0
2019-09-24 11:30:00,38.29,38.34,38.22,38.23,168779.0,27.9407,27.9772,27.8896,27.8969,168779.0
2019-09-24 11:40:00,38.23,38.28,38.23,38.27,168835.0,27.8969,27.9334,27.8969,27.9261,168835.0
2019-09-24 11:50:00,38.27,38.28,38.22,38.27,71517.0,27.9261,27.9334,27.8896,27.9261,71517.0
2019-09-24 12:00:00,38.26,38.29,38.22,38.29,65020.0,27.9188,27.9407,27.8896,27.9407,65020.0
2019-09-24 12:10:00,38.29,38.29,38.2,38.2,66127.0,27.9407,27.9407,27.875,27.875,66127.0
2019-09-24 12:20:00,38.21,38.23,38.17,38.22,94047.0,27.8823,27.8969,27.8531,27.8896,94047.0
2019-09-24 12:30:00,38.2,38.23,38.19,38.19,44241.0,27.875,27.8969,27.8677,27.8677,44241.0
2019-09-24 12:40:00,38.19,38.2,38.16,38.18,98860.0,27.8677,27.875,27.8458,27.8604,98860.0
2019-09-24 12:50:00,38.18,38.18,38.07,38.09,82829.0,27.8604,27.8604,27.7801,27.7947,82829.0
2019-09-24 13:00:00,38.09,38.15,38.08,38.14,52634.0,27.7947,27.8385,27.7874,27.8312,52634.0
2019-09-24 13:10:00,38.14,38.16,38.12,38.14,53072.0,27.8312,27.8458,27.8166,27.8312,53072.0
2019-09-24 13:20:00,38.13,38.15,38.1,38.12,69761.0,27.8239,27.8385,27.802,27.8166,69761.0
2019-09-24 13:30:00,38.12,38.17,38.12,38.14,37624.0,27.8166,27.8531,27.8166,27.8312,37624.0
2019-09-24 13:40:00,38.14,38.17,38.12,38.17,40192.0,27.8312,27.8531,27.8166,27.8531,40192.0
2019-09-24 13:50:00,38.16,38.17,38.1,38.11,66860.0,27.8458,27.8531,27.802,27.8093,66860.0
2019-09-24 14:00:00,38.11,38.12,38.07,38.1,89100.0,27.8093,27.8166,27.7801,27.802,89100.0
2019-09-24 14:10:00,38.1,38.23,38.09,38.23,135342.0,27.802,27.8969,27.7947,27.8969,135342.0
2019-09-24 14:20:00,38.23,38.25,38.19,38.24,81973.0,27.8969,27.9115,27.8677,27.9042,81973.0
2019-09-24 14:30:00,38.25,38.26,38.17,38.19,72944.0,27.9115,27.9188,27.8531,27.8677,72944.0
2019-09-24 14:40:00,38.19,38.22,38.16,38.21,50444.0,27.8677,27.8896,27.8458,27.8823,50444.0
2019-09-24 14:50:00,38.2,38.22,38.17,38.18,47305.0,27.875,27.8896,27.8531,27.8604,47305.0
2019-09-24 15:00:00,38.19,38.25,38.18,38.22,71851.0,27.8677,27.9115,27.8604,27.8896,71851.0
2019-09-24 15:10:00,38.22,38.29,38.22,38.27,69727.0,27.8896,27.9407,27.8896,27.9261,69727.0
2019-09-24 15:20:00,38.27,38.27,38.23,38.24,64236.0,27.9261,27.9261,27.8969,27.9042,64236.0
2019-09-24 15:30:00,38.23,38.25,38.2,38.24,193543.0,27.8969,27.9115,27.875,27.9042,193543.0
2019-09-24 15:40:00,38.23,38.27,38.2,38.26,505220.0,27.8969,27.9261,27.875,27.9188,505220.0
2019-09-24 15:50:00,38.26,38.26,38.12,38.13,869335.0,27.9188,27.9188,27.8166,27.8239,869335.0
2019-09-25 09:30:00,37.76,37.93,37.72,37.9,389784.0,27.5539,27.678,27.5247,27.6561,389784.0
2019-09-25 09:40:00,37.9,37.91,37.85,37.88,237241.0,27.6561,27.6634,27.6196,27.6415,237241.0
2019-09-25 09:50:00,37.87,37.89,37.77,37.79,137077.0,27.6342,27.6488,27.5612,27.5758,137077.0
2019-09-25 10:00:00,37.79,37.82,37.74,37.76,227384.0,27.5758,27.5977,27.5393,27.5539,227384.0
2019-09-25 10:10:00,37.77,37.78,37.7,37.75,140432.0,27.5612,27.5685,27.5101,27.5466,140432.0
2019-09-25 10:20:00,37.74,37.83,37.71,37.82,112234.0,27.5393,27.605,27.5174,27.5977,112234.0
2019-09-25 10:30:00,37.82,37.88,37.77,37.88,223889.0,27.5977,27.6415,27.5612,27.6415,223889.0
2019-09-25 10:40:00,37.87,37.97,37.87,37.9,203520.0,27.6342,27.7072,27.6342,27.6561,203520.0
2019-09-25 10:50:00,37.9,37.98,37.89,37.95,236916.0,27.6561,27.7145,27.6488,27.6926,236916.0
2019-09-25 11:00:00,37.95,37.98,37.9,37.9,148057.0,27.6926,27.7145,27.6561,27.6561,148057.0
2019-09-25 11:10:00,37.9,37.94,37.88,37.9,113697.0,27.6561,27.6853,27.6415,27.6561,113697.0
2019-09-25 11:20:00,37.91,37.95,37.88,37.9,113685.0,27.6634,27.6926,27.6415,27.6561,113685.0
2019-09-25 11:30:00,37.9,37.94,37.88,37.9,136706.0,27.6561,27.6853,27.6415,27.6561,136706.0
2019-09-25 11:40:00,37.9,37.9,37.84,37.85,69491.0,27.6561,27.6561,27.6123,27.6196,69491.0
2019-09-25 11:50:00,37.86,37.93,37.84,37.93,321919.0,27.6269,27.678,27.6123,27.678,321919.0
2019-09-25 12:00:00,37.93,37.93,37.87,37.9,65414.0,27.678,27.678,27.6342,27.6561,65414.0
2019-09-25 12:10:00,37.91,37.93,37.9,37.91,146102.0,27.6634,27.678,27.6561,27.6634,146102.0
2019-09-25 12:20:00,37.91,37.98,37.9,37.97,144227.0,27.6634,27.7145,27.6561,27.7072,144227.0
2019-09-25 12:30:00,37.96,38.0,37.94,37.99,86991.0,27.6999,27.7291,27.6853,27.7218,86991.0
2019-09-25 12:40:00,38.0,38.02,37.98,38.02,72949.0,27.7291,27.7437,27.7145,27.7437,72949.0
2019-09-25 12:50:00,38.01,38.08,38.01,38.05,152390.0,27.7364,27.7874,27.7364,27.7655,152390.0
2019-09-25 13:00:00,38.05,38.06,37.96,38.02,165255.0,27.7655,27.7728,27.6999,27.7437,165255.0
2019-09-25 13:10:00,38.02,38.02,37.92,37.98,188275.0,27.7437,27.7437,27.6707,27.7145,188275.0
2019-09-25 13:20:00,37.98,38.0,37.95,37.97,69306.0,27.7145,27.7291,27.6926,27.7072,69306.0
2019-09-25 13:30:00,37.98,38.05,37.94,38.05,104978.0,27.7145,27.7655,27.6853,27.7655,104978.0
2019-09-25 13:40:00,38.05,38.07,38.02,38.03,65845.0,27.7655,27.7801,27.7437,27.751,65845.0
2019-09-25 13:50:00,38.03,38.07,38.01,38.06,51865.0,27.751,27.7801,27.7364,27.7728,51865.0
2019-09-25 14:00:00,38.06,38.09,38.03,38.05,70329.0,27.7728,27.7947,27.751,27.7655,70329.0
2019-09-25 14:10:00,38.05,38.06,38.01,38.02,52464.0,27.7655,27.7728,27.7364,27.7437,52464.0
2019-09-25 14:20:00,38.02,38.08,38.01,38.08,56038.0,27.7437,27.7874,27.7364,27.7874,56038.0
2019-09-25 14:30:00,38.08,38.13,38.06,38.09,59554.0,27.7874,27.8239,27.7728,27.7947,59554.0
2019-09-25 14:40:00,38.09,38.1,38.05,38.05,45813.0,27.7947,27.802,27.7655,27.7655,45813.0
2019-09-25 14:50:00,38.05,38.07,38.04,38.07,66185.0,27.7655,27.7801,27.7582,27.7801,66185.0
2019-09-25 15:00:00,38.07,38.11,38.06,38.11,78981.0,27.7801,27.8093,27.7728,27.8093,78981.0
2019-09-25 15:10:00,38.11,38.11,38.09,38.09,125147.0,27.8093,27.8093,27.7947,27.7947,125147.0
2019-09-25 15:20:00,38.1,38.13,38.09,38.13,169098.0,27.802,27.8239,27.7947,27.8239,169098.0
2019-09-25 15:30:00,38.13,38.14,38.11,38.14,201707.0,27.8239,27.8312,27.8093,27.8312,201707.0
2019-09-25 15:40:00,38.14,38.17,38.14,38.17,248771.0,27.8312,27.8531,27.8312,27.8531,248771.0
2019-09-25 15:50:00,38.16,38.21,38.15,38.16,1017162.0,27.8458,27.8823,27.8385,27.8458,1017162.0
2019-09-26 09:30:00,38.34,38.34,38.19,38.24,343672.0,27.9772,27.9772,27.8677,27.9042,343672.0
2019-09-26 09:40:00,38.23,38.29,38.21,38.26,171701.0,27.8969,27.9407,27.8823,27.9188,171701.0
2019-09-26 09:50:00,38.25,38.27,38.2,38.23,214348.0,27.9115,27.9261,27.875,27.8969,214348.0
2019-09-26 10:00:00,38.24,38.32,38.22,38.25,347883.0,27.9042,27.9626,27.8896,27.9115,347883.0
2019-09-26 10:10:00,38.26,38.3,38.23,38.28,134152.0,27.9188,27.948,27.8969,27.9334,134152.0
2019-09-26 10:20:00,38.28,38.34,38.28,38.34,150038.0,27.9334,27.9772,27.9334,27.9772,150038.0
2019-09-26 10:30:00,38.33,38.33,38.24,38.25,146333.0,27.9699,27.9699,27.9042,27.9115,146333.0
2019-09-26 10:40:00,38.25,38.28,38.24,38.27,100485.0,27.9115,27.9334,27.9042,27.9261,100485.0
2019-09-26 10:50:00,38.27,38.29,38.18,38.22,178658.0,27.9261,27.9407,27.8604,27.8896,178658.0
2019-09-26 11:00:00,38.22,38.27,38.18,38.25,169622.0,27.8896,27.9261,27.8604,27.9115,169622.0
2019-09-26 11:10:00,38.25,38.3,38.22,38.24,247797.0,27.9115,27.948,27.8896,27.9042,247797.0
2019-09-26 11:20:00,38.24,38.24,38.13,38.18,270657.0,27.9042,27.9042,27.8239,27.8604,270657.0
2019-09-26 11:30:00,38.19,38.24,38.12,38.23,111765.0,27.8677,27.9042,27.8166,27.8969,111765.0
2019-09-26 11:40:00,38.23,38.24,38.17,38.17,49746.0,27.8969,27.9042,27.8531,27.8531,49746.0
2019-09-26 11:50:00,38.18,38.19,38.08,38.09,145781.0,27.8604,27.8677,27.7874,27.7947,145781.0
2019-09-26 12:00:00,38.09,38.15,38.05,38.11,160719.0,27.7947,27.8385,27.7655,27.8093,160719.0
2019-09-26 12:10:00,38.1,38.15,38.09,38.15,66576.0,27.802,27.8385,27.7947,27.8385,66576.0
2019-09-26 12:20:00,38.15,38.16,38.12,38.14,58334.0,27.8385,27.8458,27.8166,27.8312,58334.0
2019-09-26 12:30:00,38.15,38.22,38.15,38.22,50252.0,27.8385,27.8896,27.8385,27.8896,50252.0
2019-09-26 12:40:00,38.22,38.23,38.19,38.21,72196.0,27.8896,27.8969,27.8677,27.8823,72196.0
2019-09-26 12:50:00,38.21,38.22,38.18,38.19,110667.0,27.8823,27.8896,27.8604,27.8677,110667.0
2019-09-26 13:00:00,38.19,38.2,38.17,38.2,49332.0,27.8677,27.875,27.8531,27.875,49332.0
2019-09-26 13:10:00,38.2,38.22,38.15,38.2,98310.0,27.875,27.8896,27.8385,27.875,98310.0
2019-09-26 13:20:00,38.21,38.22,38.19,38.21,38312.0,27.8823,27.8896,27.8677,27.8823,38312.0
2019-09-26 13:30:00,38.2,38.22,38.17,38.19,32344.0,27.875,27.8896,27.8531,27.8677,32344.0
2019-09-26 13:40:00,38.19,38.21,38.17,38.2,68221.0,27.8677,27.8823,27.8531,27.875,68221.0
2019-09-26 13:50:00,38.2,38.24,38.2,38.22,53054.0,27.875,27.9042,27.875,27.8896,53054.0
2019-09-26 14:00:00,38.22,38.26,38.21,38.26,69910.0,27.8896,27.9188,27.8823,27.9188,69910.0
2019-09-26 14:10:00,38.26,38.34,38.24,38.3,75645.0,27.9188,27.9772,27.9042,27.948,75645.0
2019-09-26 14:20:00,38.3,38.33,38.29,38.29,56252.0,27.948,27.9699,27.9407,27.9407,56252.0
2019-09-26 14:30:00,38.29,38.33,38.29,38.31,46145.0,27.9407,27.9699,27.9407,27.9553,46145.0
2019-09-26 14:40:00,38.31,38.35,38.31,38.34,47594.0,27.9553,27.9845,27.9553,27.9772,47594.0
2019-09-26 14:50:00,38.33,38.33,38.28,38.29,56961.0,27.9699,27.9699,27.9334,27.9407,56961.0
2019-09-26 15:00:00,38.29,38.32,38.29,38.31,65786.0,27.9407,27.9626,27.9407,27.9553,65786.0
2019-09-26 15:10:00,38.3,38.32,38.27,38.27,59525.0,27.948,27.9626,27.9261,27.9261,59525.0
2019-09-26 15:20:00,38.27,38.32,38.25,38.3,120196.0,27.9261,27.9626,27.9115,27.948,120196.0
2019-09-26 15:30:00,38.29,38.32,38.28,38.29,126589.0,27.9407,27.9626,27.9334,27.9407,126589.0
2019-09-26 15:40:00,38.29,38.29,38.24,38.28,121527.0,27.9407,27.9407,27.9042,27.9334,121527.0
2019-09-26 15:50:00,38.29,38.3,38.17,38.25,970810.0,27.9407,27.948,27.8531,27.9115,970810.0
2019-09-27 09:30:00,38.12,38.25,38.05,38.21,305210.0,27.8166,27.9115,27.7655,27.8823,305210.0
2019-09-27 09:40:00,38.23,38.33,38.19,38.3,111856.0,27.8969,27.9699,27.8677,27.948,111856.0
2019-09-27 09:50:00,38.3,38.3,38.24,38.27,136453.0,27.948,27.948,27.9042,27.9261,136453.0
2019-09-27 10:00:00,38.27,38.29,38.23,38.27,127052.0,27.9261,27.9407,27.8969,27.9261,127052.0
2019-09-27 10:10:00,38.28,38.35,38.27,38.32,90871.0,27.9334,27.9845,27.9261,27.9626,90871.0
2019-09-27 10:20:00,38.33,38.38,38.31,38.38,86505.0,27.9699,28.0064,27.9553,28.0064,86505.0
2019-09-27 10:30:00,38.38,38.38,38.33,38.34,95446.0,28.0064,28.0064,27.9699,27.9772,95446.0
2019-09-27 10:40:00,38.35,38.36,38.3,38.34,80761.0,27.9845,27.9918,27.948,27.9772,80761.0
2019-09-27 10:50:00,38.34,38.38,38.3,38.38,80944.0,27.9772,28.0064,27.948,28.0064,80944.0
2019-09-27 11:00:00,38.37,38.45,38.35,38.45,91735.0,27.9991,28.0574,27.9845,28.0574,91735.0
2019-09-27 11:10:00,38.46,38.49,38.42,38.48,91976.0,28.0647,28.0866,28.0355,28.0793,91976.0
2019-09-27 11:20:00,38.49,38.49,38.43,38.44,89475.0,28.0866,28.0866,28.0428,28.0501,89475.0
2019-09-27 11:30:00,38.44,38.45,38.26,38.29,176058.0,28.0501,28.0574,27.9188,27.9407,176058.0
2019-09-27 11:40:00,38.29,38.33,38.25,38.31,66714.0,27.9407,27.9699,27.9115,27.9553,66714.0
2019-09-27 11:50:00,38.3,38.39,38.29,38.34,73139.0,27.948,28.0136,27.9407,27.9772,73139.0
2019-09-27 12:00:00,38.34,38.34,38.29,38.31,47087.0,27.9772,27.9772,27.9407,27.9553,47087.0
2019-09-27 12:10:00,38.32,38.35,38.28,38.3,52653.0,27.9626,27.9845,27.9334,27.948,52653.0
2019-09-27 12:20:00,38.3,38.36,38.3,38.35,43984.0,27.948,27.9918,27.948,27.9845,43984.0
2019-09-27 12:30:00,38.34,38.37,38.32,38.36,28425.0,27.9772,27.9991,27.9626,27.9918,28425.0
2019-09-27 12:40:00,38.36,38.38,38.3,38.3,36846.0,27.9918,28.0064,27.948,27.948,36846.0
2019-09-27 12:50:00,38.3,38.34,38.27,38.28,96489.0,27.948,27.9772,27.9261,27.9334,96489.0
2019-09-27 13:00:00,38.28,38.36,38.27,38.34,100502.0,27.9334,27.9918,27.9261,27.9772,100502.0
2019-09-27 13:10:00,38.34,38.35,38.32,38.33,30986.0,27.9772,27.9845,27.9626,27.9699,30986.0
2019-09-27 13:20:00,38.34,38.35,38.32,38.34,31823.0,27.9772,27.9845,27.9626,27.9772,31823.0
2019-09-27 13:30:00,38.33,38.35,38.31,38.35,39062.0,27.9699,27.9845,27.9553,27.9845,39062.0
2019-09-27 13:40:00,38.34,38.35,38.26,38.27,39673.0,27.9772,27.9845,27.9188,27.9261,39673.0
2019-09-27 13:50:00,38.27,38.3,38.24,38.3,103517.0,27.9261,27.948,27.9042,27.948,103517.0
2019-09-27 14:00:00,38.3,38.3,38.26,38.28,29910.0,27.948,27.948,27.9188,27.9334,29910.0
2019-09-27 14:10:00,38.27,38.31,38.27,38.3,75054.0,27.9261,27.9553,27.9261,27.948,75054.0
2019-09-27 14:20:00,38.3,38.31,38.28,38.3,33435.0,27.948,27.9553,27.9334,27.948,33435.0
2019-09-27 14:30:00,38.29,38.29,38.25,38.27,50708.0,27.9407,27.9407,27.9115,27.9261,50708.0
2019-09-27 14:40:00,38.27,38.3,38.24,38.25,72090.0,27.9261,27.948,27.9042,27.9115,72090.0
2019-09-27 14:50:00,38.25,38.26,38.22,38.25,71490.0,27.9115,27.9188,27.8896,27.9115,71490.0
2019-09-27 15:00:00,38.25,38.27,38.19,38.2,65440.0,27.9115,27.9261,27.8677,27.875,65440.0
2019-09-27 15:10:00,38.2,38.22,38.19,38.21,92127.0,27.875,27.8896,27.8677,27.8823,92127.0
2019-09-27 15:20:00,38.21,38.23,38.2,38.21,69660.0,27.8823,27.8969,27.875,27.8823,69660.0
2019-09-27 15:30:00,38.21,38.26,38.2,38.25,72630.0,27.8823,27.9188,27.875,27.9115,72630.0
2019-09-27 15:40:00,38.26,38.27,38.23,38.23,78474.0,27.9188,27.9261,27.8969,27.8969,78474.0
2019-09-27 15:50:00,38.24,38.28,38.22,38.27,198958.0,27.9042,27.9334,27.8896,27.9261,198958.0
2019-09-30 09:30:00,38.11,38.17,38.05,38.14,283398.0,27.8093,27.8531,27.7655,27.8312,283398.0
2019-09-30 09:40:00,38.15,38.19,38.13,38.19,95687.0,27.8385,27.8677,27.8239,27.8677,95687.0
2019-09-30 09:50:00,38.19,38.23,38.15,38.22,159545.0,27.8677,27.8969,27.8385,27.8896,159545.0
2019-09-30 10:00:00,38.22,38.27,38.21,38.24,101172.0,27.8896,27.9261,27.8823,27.9042,101172.0
2019-09-30 10:10:00,38.24,38.31,38.22,38.28,75192.0,27.9042,27.9553,27.8896,27.9334,75192.0
2019-09-30 10:20:00,38.28,38.29,38.24,38.28,79227.0,27.9334,27.9407,27.9042,27.9334,79227.0
2019-09-30 10:30:00,38.28,38.32,38.27,38.31,135230.0,27.9334,27.9626,27.9261,27.9553,135230.0
2019-09-30 10:40:00,38.31,38.36,38.3,38.35,142100.0,27.9553,27.9918,27.948,27.9845,142100.0
2019-09-30 10:50:00,38.34,38.38,38.32,38.34,108062.0,27.9772,28.0064,27.9626,27.9772,108062.0
2019-09-30 11:00:00,38.34,38.34,38.25,38.26,93359.0,27.9772,27.9772,27.9115,27.9188,93359.0
2019-09-30 11:10:00,38.26,38.26,38.18,38.2,93463.0,27.9188,27.9188,27.8604,27.875,93463.0
2019-09-30 11:20:00,38.2,38.23,38.17,38.21,74790.0,27.875,27.8969,27.8531,27.8823,74790.0
2019-09-30 11:30:00,38.2,38.21,38.11,38.13,108349.0,27.875,27.8823,27.8093,27.8239,108349.0
2019-09-30 11:40:00,38.14,38.15,38.11,38.14,35593.0,27.8312,27.8385,27.8093,27.8312,35593.0
2019-09-30 11:50:00,38.14,38.17,38.13,38.16,64910.0,27.8312,27.8531,27.8239,27.8458,64910.0
2019-09-30 12:00:00,38.17,38.19,38.16,38.17,56782.0,27.8531,27.8677,27.8458,27.8531,56782.0
2019-09-30 12:10:00,38.17,38.18,38.16,38.18,48630.0,27.8531,27.8604,27.8458,27.8604,48630.0
2019-09-30 12:20:00,38.18,38.23,38.17,38.19,52732.0,27.8604,27.8969,27.8531,27.8677,52732.0
2019-09-30 12:30:00,38.19,38.21,38.17,38.19,39057.0,27.8677,27.8823,27.8531,27.8677,39057.0
2019-09-30 12:40:00,38.18,38.18,38.13,38.14,35689.0,27.8604,27.8604,27.8239,27.8312,35689.0
2019-09-30 12:50:00,38.13,38.15,38.12,38.15,37270.0,27.8239,27.8385,27.8166,27.8385,37270.0
2019-09-30 13:00:00,38.15,38.16,38.11,38.11,37691.0,27.8385,27.8458,27.8093,27.8093,37691.0
2019-09-30 13:10:00,38.11,38.14,38.1,38.11,73261.0,27.8093,27.8312,27.802,27.8093,73261.0
2019-09-30 13:20:00,38.11,38.11,38.06,38.09,88926.0,27.8093,27.8093,27.7728,27.7947,88926.0
2019-09-30 13:30:00,38.09,38.11,38.07,38.1,54317.0,27.7947,27.8093,27.7801,27.802,54317.0
2019-09-30 13:40:00,38.1,38.13,38.08,38.12,52141.0,27.802,27.8239,27.7874,27.8166,52141.0
2019-09-30 13:50:00,38.11,38.12,38.07,38.08,35225.0,27.8093,27.8166,27.7801,27.7874,35225.0
2019-09-30 14:00:00,38.07,38.07,38.05,38.07,51630.0,27.7801,27.7801,27.7655,27.7801,51630.0
2019-09-30 14:10:00,38.06,38.08,38.04,38.04,39209.0,27.7728,27.7874,27.7582,27.7582,39209.0
2019-09-30 14:20:00,38.05,38.06,38.03,38.04,31103.0,27.7655,27.7728,27.751,27.7582,31103.0
2019-09-30 14:30:00,38.04,38.06,38.02,38.05,35755.0,27.7582,27.7728,27.7437,27.7655,35755.0
2019-09-30 14:40:00,38.06,38.1,38.05,38.09,38121.0,27.7728,27.802,27.7655,27.7947,38121.0
2019-09-30 14:50:00,38.09,38.13,38.06,38.07,95136.0,27.7947,27.8239,27.7728,27.7801,95136.0
2019-09-30 15:00:00,38.06,38.08,38.04,38.04,75877.0,27.7728,27.7874,27.7582,27.7582,75877.0
2019-09-30 15:10:00,38.04,38.07,38.03,38.06,107593.0,27.7582,27.7801,27.751,27.7728,107593.0
2019-09-30 15:20:00,38.06,38.09,38.05,38.07,96801.0,27.7728,27.7947,27.7655,27.7801,96801.0
2019-09-30 15:30:00,38.06,38.09,38.05,38.06,119582.0,27.7728,27.7947,27.7655,27.7728,119582.0
2019-09-30 15:40:00,38.07,38.07,37.97,37.99,286504.0,27.7801,27.7801,27.7072,27.7218,286504.0
2019-09-30 15:50:00,38.0,38.04,37.99,38.0,392516.0,27.7291,27.7582,27.7218,27.7291,392516.0
2019-10-01 09:30:00,38.08,38.09,38.02,38.08,188377.0,27.7874,27.7947,27.7437,27.7874,188377.0
2019-10-01 09:40:00,38.08,38.11,38.0,38.1,128778.0,27.7874,27.8093,27.7291,27.802,128778.0
2019-10-01 09:50:00,38.1,38.11,38.03,38.04,107637.0,27.802,27.8093,27.751,27.7582,107637.0
2019-10-01 10:00:00,38.03,38.07,37.87,37.88,148303.0,27.751,27.7801,27.6342,27.6415,148303.0
2019-10-01 10:10:00,37.88,37.92,37.83,37.86,187519.0,27.6415,27.6707,27.605,27.6269,187519.0
2019-10-01 10:20:00,37.86,37.93,37.82,37.93,228439.0,27.6269,27.678,27.5977,27.678,228439.0
2019-10-01 10:30:00,37.92,37.95,37.9,37.92,116028.0,27.6707,27.6926,27.6561,27.6707,116028.0
2019-10-01 10:40:00,37.92,37.93,37.86,37.86,111733.0,27.6707,27.678,27.6269,27.6269,111733.0
2019-10-01 10:50:00,37.85,37.87,37.81,37.86,229619.0,27.6196,27.6342,27.5904,27.6269,229619.0
2019-10-01 11:00:00,37.87,37.88,37.8,37.87,170914.0,27.6342,27.6415,27.5831,27.6342,170914.0
2019-10-01 11:10:00,37.88,37.89,37.83,37.88,135786.0,27.6415,27.6488,27.605,27.6415,135786.0
2019-10-01 11:20:00,37.87,37.93,37.84,37.92,146666.0,27.6342,27.678,27.6123,27.6707,146666.0
2019-10-01 11:30:00,37.92,37.94,37.88,37.89,126588.0,27.6707,27.6853,27.6415,27.6488,126588.0
2019-10-01 11:40:00,37.89,37.89,37.8,37.8,61245.0,27.6488,27.6488,27.5831,27.5831,61245.0
2019-10-01 11:50:00,37.8,37.82,37.78,37.8,82604.0,27.5831,27.5977,27.5685,27.5831,82604.0
2019-10-01 12:00:00,37.8,37.81,37.7,37.72,80594.0,27.5831,27.5904,27.5101,27.5247,80594.0
2019-10-01 12:10:00,37.72,37.78,37.68,37.78,155119.0,27.5247,27.5685,27.4956,27.5685,155119.0
2019-10-01 12:20:00,37.78,37.8,37.73,37.75,82412.0,27.5685,27.5831,27.532,27.5466,82412.0
2019-10-01 12:30:00,37.75,37.76,37.72,37.73,63397.0,27.5466,27.5539,27.5247,27.532,63397.0
2019-10-01 12:40:00,37.73,37.77,37.73,37.77,86065.0,27.532,27.5612,27.532,27.5612,86065.0
2019-10-01 12:50:00,37.76,37.78,37.73,37.73,32991.0,27.5539,27.5685,27.532,27.532,32991.0
2019-10-01 13:00:00,37.73,37.76,37.71,37.73,70632.0,27.532,27.5539,27.5174,27.532,70632.0
2019-10-01 13:10:00,37.73,37.76,37.7,37.7,95611.0,27.532,27.5539,27.5101,27.5101,95611.0
2019-10-01 13:20:00,37.7,37.71,37.67,37.7,99708.0,27.5101,27.5174,27.4883,27.5101,99708.0
2019-10-01 13:30:00,37.7,37.72,37.68,37.7,82659.0,27.5101,27.5247,27.4956,27.5101,82659.0
2019-10-01 13:40:00,37.7,37.72,37.69,37.72,105935.0,27.5101,27.5247,27.5029,27.5247,105935.0
2019-10-01 13:50:00,37.72,37.75,37.62,37.64,160918.0,27.5247,27.5466,27.4518,27.4664,160918.0
2019-10-01 14:00:00,37.64,37.64,37.55,37.57,214244.0,27.4664,27.4664,27.4007,27.4153,214244.0
2019-10-01 14:10:00,37.57,37.58,37.5,37.57,311791.0,27.4153,27.4226,27.3642,27.4153,311791.0
2019-10-01 14:20:00,37.57,37.66,37.57,37.65,88193.0,27.4153,27.481,27.4153,27.4737,88193.0
2019-10-01 14:30:00,37.65,37.68,37.62,37.63,69461.0,27.4737,27.4956,27.4518,27.4591,69461.0
2019-10-01 14:40:00,37.62,37.68,37.62,37.68,80249.0,27.4518,27.4956,27.4518,27.4956,80249.0
2019-10-01 14:50:00,37.68,37.69,37.66,37.69,59182.0,27.4956,27.5029,27.481,27.5029,59182.0
2019-10-01 15:00:00,37.69,37.69,37.66,37.68,109445.0,27.5029,27.5029,27.481,27.4956,109445.0
2019-10-01 15:10:00,37.67,37.71,37.65,37.71,67725.0,27.4883,27.5174,27.4737,27.5174,67725.0
2019-10-01 15:20:00,37.7,37.78,37.7,37.77,95531.0,27.5101,27.5685,27.5101,27.5612,95531.0
2019-10-01 15:30:00,37.76,37.78,37.71,37.75,259707.0,27.5539,27.5685,27.5174,27.5466,259707.0
2019-10-01 15:40:00,37.75,37.75,37.7,37.71,180047.0,27.5466,27.5466,27.5101,27.5174,180047.0
2019-10-01 15:50:00,37.72,37.75,37.68,37.68,364815.0,27.5247,27.5466,27.4956,27.4956,364815.0
2019-10-02 09:30:00,37.0,37.05,36.89,36.92,583237.0,26.9993,27.0358,26.9191,26.941,583237.0
2019-10-02 09:40:00,36.91,36.99,36.88,36.88,208094.0,26.9337,26.9921,26.9118,26.9118,208094.0
2019-10-02 09:50:00,36.88,36.93,36.84,36.93,162573.0,26.9118,26.9483,26.8826,26.9483,162573.0
2019-10-02 10:00:00,36.92,37.05,36.9,37.01,246800.0,26.941,27.0358,26.9264,27.0066,246800.0
2019-10-02 10:10:00,37.01,37.02,36.9,36.94,121245.0,27.0066,27.0139,26.9264,26.9556,121245.0
2019-10-02 10:20:00,36.94,36.95,36.89,36.9,155103.0,26.9556,26.9629,26.9191,26.9264,155103.0
2019-10-02 10:30:00,36.9,36.9,36.7,36.71,542510.0,26.9264,26.9264,26.7804,26.7877,542510.0
2019-10-02 10:40:00,36.71,36.77,36.65,36.67,215895.0,26.7877,26.8315,26.744,26.7585,215895.0
2019-10-02 10:50:00,36.66,36.72,36.62,36.62,254436.0,26.7512,26.795,26.7221,26.7221,254436.0
2019-10-02 11:00:00,36.61,36.75,36.6,36.74,207708.0,26.7148,26.8169,26.7075,26.8096,207708.0
2019-10-02 11:10:00,36.74,36.74,36.63,36.65,183982.0,26.8096,26.8096,26.7294,26.744,183982.0
2019-10-02 11:20:00,36.65,36.71,36.63,36.65,158093.0,26.744,26.7877,26.7294,26.744,158093.0
2019-10-02 11:30:00,36.64,36.67,36.45,36.5,532781.0,26.7367,26.7585,26.598,26.6345,532781.0
2019-10-02 11:40:00,36.5,36.57,36.48,36.52,119198.0,26.6345,26.6856,26.6199,26.6491,119198.0
2019-10-02 11:50:00,36.53,36.6,36.52,36.59,129379.0,26.6564,26.7075,26.6491,26.7002,129379.0
2019-10-02 12:00:00,36.59,36.61,36.56,36.59,151795.0,26.7002,26.7148,26.6783,26.7002,151795.0
2019-10-02 12:10:00,36.59,36.6,36.52,36.54,117405.0,26.7002,26.7075,26.6491,26.6637,117405.0
2019-10-02 12:20:00,36.54,36.57,36.51,36.56,65947.0,26.6637,26.6856,26.6418,26.6783,65947.0
2019-10-02 12:30:00,36.56,36.56,36.48,36.49,132889.0,26.6783,26.6783,26.6199,26.6272,132889.0
2019-10-02 12:40:00,36.49,36.49,36.44,36.44,170721.0,26.6272,26.6272,26.5907,26.5907,170721.0
2019-10-02 12:50:00,36.45,36.45,36.41,36.42,119167.0,26.598,26.598,26.5688,26.5761,119167.0
2019-10-02 13:00:00,36.42,36.43,36.4,36.41,107034.0,26.5761,26.5834,26.5615,26.5688,107034.0
2019-10-02 13:10:00,36.41,36.51,36.4,36.5,168795.0,26.5688,26.6418,26.5615,26.6345,168795.0
2019-10-02 13:20:00,36.5,36.56,36.49,36.51,90221.0,26.6345,26.6783,26.6272,26.6418,90221.0
2019-10-02 13:30:00,36.51,36.52,36.45,36.45,97914.0,26.6418,26.6491,26.598,26.598,97914.0
2019-10-02 13:40:00,36.45,36.49,36.45,36.46,90277.0,26.598,26.6272,26.598,26.6053,90277.0
2019-10-02 13:50:00,36.45,36.48,36.43,36.47,75625.0,26.598,26.6199,26.5834,26.6126,75625.0
2019-10-02 14:00:00,36.47,36.49,36.42,36.48,74573.0,26.6126,26.6272,26.5761,26.6199,74573.0
2019-10-02 14:10:00,36.48,36.48,36.42,36.48,169889.0,26.6199,26.6199,26.5761,26.6199,169889.0
2019-10-02 14:20:00,36.48,36.51,36.47,36.5,71466.0,26.6199,26.6418,26.6126,26.6345,71466.0
2019-10-02 14:30:00,36.5,36.52,36.49,36.51,101791.0,26.6345,26.6491,26.6272,26.6418,101791.0
2019-10-02 14:40:00,36.51,36.57,36.49,36.55,87082.0,26.6418,26.6856,26.6272,26.671,87082.0
2019-10-02 14:50:00,36.55,36.57,36.53,36.55,86122.0,26.671,26.6856,26.6564,26.671,86122.0
2019-10-02 15:00:00,36.56,36.58,36.51,36.54,102515.0,26.6783,26.6929,26.6418,26.6637,102515.0
2019-10-02 15:10:00,36.54,36.58,36.52,36.58,84059.0,26.6637,26.6929,26.6491,26.6929,84059.0
2019-10-02 15:20:00,36.58,36.6,36.53,36.55,138976.0,26.6929,26.7075,26.6564,26.671,138976.0
2019-10-02 15:30:00,36.54,36.59,36.53,36.56,179051.0,26.6637,26.7002,26.6564,26.6783,179051.0
2019-10-02 15:40:00,36.55,36.57,36.51,36.52,239923.0,26.671,26.6856,26.6418,26.6491,239923.0
2019-10-02 15:50:00,36.52,36.61,36.49,36.59,913804.0,26.6491,26.7148,26.6272,26.7002,913804.0
2019-10-03 09:30:00,36.19,36.25,36.14,36.23,413385.0,26.4083,26.4521,26.3718,26.4375,413385.0
2019-10-03 09:40:00,36.23,36.33,36.18,36.33,185953.0,26.4375,26.5104,26.401,26.5104,185953.0
2019-10-03 09:50:00,36.33,36.35,36.26,36.32,108782.0,26.5104,26.525,26.4594,26.5031,108782.0
2019-10-03 10:00:00,36.32,36.32,35.92,35.93,747387.0,26.5031,26.5031,26.2113,26.2186,747387.0
2019-10-03 10:10:00,35.93,36.0,35.88,35.99,384541.0,26.2186,26.2696,26.1821,26.2623,384541.0
2019-10-03 10:20:00,35.99,36.17,35.96,36.14,305295.0,26.2623,26.3937,26.2404,26.3718,305295.0
2019-10-03 10:30:00,36.14,36.19,36.08,36.16,283610.0,26.3718,26.4083,26.328,26.3864,283610.0
2019-10-03 10:40:00,36.16,36.17,36.08,36.09,234946.0,26.3864,26.3937,26.328,26.3353,234946.0
2019-10-03 10:50:00,36.09,36.1,35.99,36.09,261156.0,26.3353,26.3426,26.2623,26.3353,261156.0
2019-10-03 11:00:00,36.08,36.27,36.05,36.23,312669.0,26.328,26.4667,26.3061,26.4375,312669.0
2019-10-03 11:10:00,36.24,36.27,36.19,36.25,206087.0,26.4448,26.4667,26.4083,26.4521,206087.0
2019-10-03 11:20:00,36.25,36.25,36.14,36.19,96707.0,26.4521,26.4521,26.3718,26.4083,96707.0
2019-10-03 11:30:00,36.19,36.22,36.15,36.18,117359.0,26.4083,26.4302,26.3791,26.401,117359.0
2019-10-03 11:40:00,36.17,36.19,36.15,36.17,70724.0,26.3937,26.4083,26.3791,26.3937,70724.0
2019-10-03 11:50:00,36.17,36.21,36.16,36.18,93815.0,26.3937,26.4229,26.3864,26.401,93815.0
2019-10-03 12:00:00,36.19,36.23,36.17,36.2,83255.0,26.4083,26.4375,26.3937,26.4156,83255.0
2019-10-03 12:10:00,36.21,36.23,36.18,36.2,39625.0,26.4229,26.4375,26.401,26.4156,39625.0
2019-10-03 12:20:00,36.19,36.29,36.19,36.27,51925.0,26.4083,26.4813,26.4083,26.4667,51925.0
2019-10-03 12:30:00,36.27,36.32,36.26,36.3,43913.0,26.4667,26.5031,26.4594,26.4886,43913.0
2019-10-03 12:40:00,36.3,36.32,36.28,36.31,66402.0,26.4886,26.5031,26.474,26.4958,66402.0
2019-10-03 12:50:00,36.3,36.32,36.26,36.3,66391.0,26.4886,26.5031,26.4594,26.4886,66391.0
2019-10-03 13:00:00,36.31,36.31,36.26,36.29,64477.0,26.4958,26.4958,26.4594,26.4813,64477.0
2019-10-03 13:10:00,36.29,36.31,36.27,36.3,29451.0,26.4813,26.4958,26.4667,26.4886,29451.0
2019-10-03 13:20:00,36.3,36.31,36.29,36.31,55365.0,26.4886,26.4958,26.4813,26.4958,55365.0
2019-10-03 13:30:00,36.31,36.31,36.27,36.29,41499.0,26.4958,26.4958,26.4667,26.4813,41499.0
2019-10-03 13:40:00,36.3,36.42,36.29,36.41,148228.0,26.4886,26.5761,26.4813,26.5688,148228.0
2019-10-03 13:50:00,36.42,36.42,36.36,36.4,71499.0,26.5761,26.5761,26.5323,26.5615,71499.0
2019-10-03 14:00:00,36.4,36.41,36.37,36.38,81677.0,26.5615,26.5688,26.5396,26.5469,81677.0
2019-10-03 14:10:00,36.38,36.39,36.35,36.38,71310.0,26.5469,26.5542,26.525,26.5469,71310.0
2019-10-03 14:20:00,36.37,36.4,36.36,36.39,81867.0,26.5396,26.5615,26.5323,26.5542,81867.0
2019-10-03 14:30:00,36.4,36.41,36.37,36.39,58976.0,26.5615,26.5688,26.5396,26.5542,58976.0
2019-10-03 14:40:00,36.39,36.4,36.37,36.4,114313.0,26.5542,26.5615,26.5396,26.5615,114313.0
2019-10-03 14:50:00,36.4,36.4,36.37,36.39,70003.0,26.5615,26.5615,26.5396,26.5542,70003.0
2019-10-03 15:00:00,36.39,36.39,36.36,36.38,76261.0,26.5542,26.5542,26.5323,26.5469,76261.0
2019-10-03 15:10:00,36.38,36.39,36.33,36.35,110415.0,26.5469,26.5542,26.5104,26.525,110415.0
2019-10-03 15:20:00,36.34,36.36,36.33,36.36,59911.0,26.5177,26.5323,26.5104,26.5323,59911.0
2019-10-03 15:30:00,36.35,36.36,36.31,36.32,93553.0,26.525,26.5323,26.4958,26.5031,93553.0
2019-10-03 15:40:00,36.31,36.31,36.25,36.26,201914.0,26.4958,26.4958,26.4521,26.4594,201914.0
2019-10-03 15:50:00,36.26,36.39,36.25,36.38,475025.0,26.4594,26.5542,26.4521,26.5469,475025.0
2019-10-04 09:30:00,36.57,36.67,36.53,36.55,333929.0,26.6856,26.7585,26.6564,26.671,333929.0
2019-10-04 09:40:00,36.55,36.63,36.53,36.6,133535.0,26.671,26.7294,26.6564,26.7075,133535.0
2019-10-04 09:50:00,36.59,36.66,36.56,36.66,143686.0,26.7002,26.7512,26.6783,26.7512,143686.0
2019-10-04 10:00:00,36.66,36.74,36.62,36.63,148281.0,26.7512,26.8096,26.7221,26.7294,148281.0
2019-10-04 10:10:00,36.63,36.63,36.54,36.58,100740.0,26.7294,26.7294,26.6637,26.6929,100740.0
2019-10-04 10:20:00,36.57,36.62,36.55,36.55,78496.0,26.6856,26.7221,26.671,26.671,78496.0
2019-10-04 10:30:00,36.55,36.56,36.49,36.5,116178.0,26.671,26.6783,26.6272,26.6345,116178.0
2019-10-04 10:40:00,36.49,36.52,36.45,36.48,93531.0,26.6272,26.6491,26.598,26.6199,93531.0
2019-10-04 10:50:00,36.48,36.55,36.47,36.5,67859.0,26.6199,26.671,26.6126,26.6345,67859.0
2019-10-04 11:00:00,36.51,36.57,36.49,36.55,76400.0,26.6418,26.6856,26.6272,26.671,76400.0
2019-10-04 11:10:00,36.55,36.61,36.52,36.61,56872.0,26.671,26.7148,26.6491,26.7148,56872.0
2019-10-04 11:20:00,36.6,36.63,36.55,36.63,190462.0,26.7075,26.7294,26.671,26.7294,190462.0
2019-10-04 11:30:00,36.63,36.73,36.62,36.68,207220.0,26.7294,26.8023,26.7221,26.7658,207220.0
2019-10-04 11:40:00,36.69,36.7,36.6,36.61,45307.0,26.7731,26.7804,26.7075,26.7148,45307.0
2019-10-04 11:50:00,36.61,36.62,36.58,36.62,49341.0,26.7148,26.7221,26.6929,26.7221,49341.0
2019-10-04 12:00:00,36.63,36.67,36.63,36.66,55121.0,26.7294,26.7585,26.7294,26.7512,55121.0
2019-10-04 12:10:00,36.65,36.67,36.64,36.65,75110.0,26.744,26.7585,26.7367,26.744,75110.0
2019-10-04 12:20:00,36.65,36.71,36.64,36.7,62242.0,26.744,26.7877,26.7367,26.7804,62242.0
2019-10-04 12:30:00,36.7,36.7,36.64,36.65,53201.0,26.7804,26.7804,26.7367,26.744,53201.0
2019-10-04 12:40:00,36.65,36.71,36.65,36.7,62544.0,26.744,26.7877,26.744,26.7804,62544.0
2019-10-04 12:50:00,36.7,36.71,36.67,36.7,36510.0,26.7804,26.7877,26.7585,26.7804,36510.0
2019-10-04 13:00:00,36.7,36.74,36.69,36.7,155869.0,26.7804,26.8096,26.7731,26.7804,155869.0
2019-10-04 13:10:00,36.71,36.75,36.7,36.75,68150.0,26.7877,26.8169,26.7804,26.8169,68150.0
2019-10-04 13:20:00,36.75,36.76,36.74,36.75,62928.0,26.8169,26.8242,26.8096,26.8169,62928.0
2019-10-04 13:30:00,36.75,36.77,36.73,36.75,114527.0,26.8169,26.8315,26.8023,26.8169,114527.0
2019-10-04 13:40:00,36.75,36.78,36.74,36.77,102824.0,26.8169,26.8388,26.8096,26.8315,102824.0
2019-10-04 13:50:00,36.76,36.77,36.72,36.74,106083.0,26.8242,26.8315,26.795,26.8096,106083.0
2019-10-04 14:00:00,36.73,36.78,36.73,36.77,75040.0,26.8023,26.8388,26.8023,26.8315,75040.0
2019-10-04 14:10:00,36.76,36.8,36.76,36.79,69235.0,26.8242,26.8534,26.8242,26.8461,69235.0
2019-10-04 14:20:00,36.79,36.8,36.77,36.8,111019.0,26.8461,26.8534,26.8315,26.8534,111019.0
2019-10-04 14:30:00,36.79,36.81,36.79,36.8,62732.0,26.8461,26.8607,26.8461,26.8534,62732.0
2019-10-04 14:40:00,36.8,36.81,36.77,36.77,95970.0,26.8534,26.8607,26.8315,26.8315,95970.0
2019-10-04 14:50:00,36.77,36.83,36.75,36.83,112814.0,26.8315,26.8753,26.8169,26.8753,112814.0
2019-10-04 15:00:00,36.83,36.85,36.8,36.82,69940.0,26.8753,26.8899,26.8534,26.868,69940.0
2019-10-04 15:10:00,36.82,36.85,36.81,36.85,74273.0,26.868,26.8899,26.8607,26.8899,74273.0
2019-10-04 15:20:00,36.85,36.86,36.82,36.85,207135.0,26.8899,26.8972,26.868,26.8899,207135.0
2019-10-04 15:30:00,36.86,36.89,36.84,36.87,135806.0,26.8972,26.9191,26.8826,26.9045,135806.0
2019-10-04 15:40:00,36.87,36.9,36.86,36.9,118122.0,26.9045,26.9264,26.8972,26.9264,118122.0
2019-10-04 15:50:00,36.9,36.97,36.88,36.97,692964.0,26.9264,26.9775,26.9118,26.9775,692964.0
2019-10-07 09:30:00,37.11,37.13,37.02,37.05,344760.0,27.0796,27.0942,27.0139,27.0358,344760.0
2019-10-07 09:40:00,37.05,37.07,36.96,37.02,243632.0,27.0358,27.0504,26.9702,27.0139,243632.0
2019-10-07 09:50:00,37.03,37.09,37.0,37.09,138044.0,27.0212,27.065,26.9993,27.065,138044.0
2019-10-07 10:00:00,37.08,37.21,37.06,37.2,117910.0,27.0577,27.1526,27.0431,27.1453,117910.0
2019-10-07 10:10:00,37.2,37.21,37.13,37.14,97590.0,27.1453,27.1526,27.0942,27.1015,97590.0
2019-10-07 10:20:00,37.14,37.26,37.14,37.25,153481.0,27.1015,27.1891,27.1015,27.1818,153481.0
2019-10-07 10:30:00,37.25,37.29,37.22,37.22,210094.0,27.1818,27.211,27.1599,27.1599,210094.0
2019-10-07 10:40:00,37.23,37.3,37.23,37.29,104466.0,27.1672,27.2183,27.1672,27.211,104466.0
2019-10-07 10:50:00,37.3,37.35,37.29,37.32,209678.0,27.2183,27.2547,27.211,27.2329,209678.0
2019-10-07 11:00:00,37.32,37.41,37.31,37.36,121379.0,27.2329,27.2985,27.2256,27.262,121379.0
2019-10-07 11:10:00,37.36,37.37,37.3,37.34,111798.0,27.262,27.2693,27.2183,27.2475,111798.0
2019-10-07 11:20:00,37.34,37.36,37.3,37.34,155639.0,27.2475,27.262,27.2183,27.2475,155639.0
2019-10-07 11:30:00,37.34,37.36,37.27,37.28,140403.0,27.2475,27.262,27.1964,27.2037,140403.0
2019-10-07 11:40:00,37.29,37.31,37.23,37.24,73193.0,27.211,27.2256,27.1672,27.1745,73193.0
2019-10-07 11:50:00,37.24,37.24,37.2,37.22,91128.0,27.1745,27.1745,27.1453,27.1599,91128.0
2019-10-07 12:00:00,37.22,37.24,37.19,37.21,57808.0,27.1599,27.1745,27.138,27.1526,57808.0
2019-10-07 12:10:00,37.21,37.25,37.2,37.24,75284.0,27.1526,27.1818,27.1453,27.1745,75284.0
2019-10-07 12:20:00,37.23,37.25,37.19,37.19,75066.0,27.1672,27.1818,27.138,27.138,75066.0
2019-10-07 12:30:00,37.19,37.21,37.18,37.21,32294.0,27.138,27.1526,27.1307,27.1526,32294.0
2019-10-07 12:40:00,37.21,37.23,37.19,37.21,60225.0,27.1526,27.1672,27.138,27.1526,60225.0
2019-10-07 12:50:00,37.19,37.2,37.18,37.18,50274.0,27.138,27.1453,27.1307,27.1307,50274.0
2019-10-07 13:00:00,37.19,37.2,37.12,37.13,48628.0,27.138,27.1453,27.0869,27.0942,48628.0
2019-10-07 13:10:00,37.14,37.14,37.09,37.09,77556.0,27.1015,27.1015,27.065,27.065,77556.0
2019-10-07 13:20:00,37.09,37.11,37.08,37.08,75853.0,27.065,27.0796,27.0577,27.0577,75853.0
2019-10-07 13:30:00,37.09,37.21,37.08,37.2,201195.0,27.065,27.1526,27.0577,27.1453,201195.0
2019-10-07 13:40:00,37.21,37.27,37.2,37.26,167552.0,27.1526,27.1964,27.1453,27.1891,167552.0
2019-10-07 13:50:00,37.25,37.25,37.17,37.2,53492.0,27.1818,27.1818,27.1234,27.1453,53492.0
2019-10-07 14:00:00,37.21,37.22,37.19,37.21,101134.0,27.1526,27.1599,27.138,27.1526,101134.0
2019-10-07 14:10:00,37.21,37.23,37.16,37.16,164152.0,27.1526,27.1672,27.1161,27.1161,164152.0
2019-10-07 14:20:00,37.17,37.17,37.11,37.15,78936.0,27.1234,27.1234,27.0796,27.1088,78936.0
2019-10-07 14:30:00,37.14,37.15,37.07,37.07,103311.0,27.1015,27.1088,27.0504,27.0504,103311.0
2019-10-07 14:40:00,37.07,37.09,37.05,37.06,72097.0,27.0504,27.065,27.0358,27.0431,72097.0
2019-10-07 14:50:00,37.05,37.08,37.02,37.08,95320.0,27.0358,27.0577,27.0139,27.0577,95320.0
2019-10-07 15:00:00,37.08,37.09,37.05,37.08,56942.0,27.0577,27.065,27.0358,27.0577,56942.0
2019-10-07 15:10:00,37.08,37.09,37.04,37.05,135147.0,27.0577,27.065,27.0285,27.0358,135147.0
2019-10-07 15:20:00,37.04,37.1,37.04,37.07,237472.0,27.0285,27.0723,27.0285,27.0504,237472.0
2019-10-07 15:30:00,37.08,37.09,37.04,37.06,131252.0,27.0577,27.065,27.0285,27.0431,131252.0
2019-10-07 15:40:00,37.07,37.07,37.01,37.01,110772.0,27.0504,27.0504,27.0066,27.0066,110772.0
2019-10-07 15:50:00,37.01,37.06,36.94,36.95,519453.0,27.0066,27.0431,26.9556,26.9629,519453.0
2019-10-08 09:30:00,37.01,37.05,36.91,37.0,812451.0,27.0066,27.0358,26.9337,26.9993,812451.0
2019-10-08 09:40:00,36.99,37.08,36.94,37.05,464551.0,26.9921,27.0577,26.9556,27.0358,464551.0
2019-10-08 09:50:00,37.05,37.12,37.02,37.11,193383.0,27.0358,27.0869,27.0139,27.0796,193383.0
2019-10-08 10:00:00,37.12,37.18,37.11,37.13,274104.0,27.0869,27.1307,27.0796,27.0942,274104.0
2019-10-08 10:10:00,37.13,37.27,37.1,37.24,270694.0,27.0942,27.1964,27.0723,27.1745,270694.0
2019-10-08 10:20:00,37.24,37.25,37.12,37.13,180076.0,27.1745,27.1818,27.0869,27.0942,180076.0
2019-10-08 10:30:00,37.14,37.16,37.09,37.1,241736.0,27.1015,27.1161,27.065,27.0723,241736.0
2019-10-08 10:40:00,37.1,37.1,37.04,37.08,115093.0,27.0723,27.0723,27.0285,27.0577,115093.0
2019-10-08 10:50:00,37.08,37.12,37.03,37.11,181242.0,27.0577,27.0869,27.0212,27.0796,181242.0
2019-10-08 11:00:00,37.11,37.13,37.07,37.07,98299.0,27.0796,27.0942,27.0504,27.0504,98299.0
2019-10-08 11:10:00,37.08,37.09,37.05,37.07,143420.0,27.0577,27.065,27.0358,27.0504,143420.0
2019-10-08 11:20:00,37.07,37.07,36.95,36.97,154649.0,27.0504,27.0504,26.9629,26.9775,154649.0
2019-10-08 11:30:00,36.96,36.98,36.82,36.84,280118.0,26.9702,26.9848,26.868,26.8826,280118.0
2019-10-08 11:40:00,36.84,36.9,36.82,36.88,100294.0,26.8826,26.9264,26.868,26.9118,100294.0
2019-10-08 11:50:00,36.89,36.95,36.88,36.91,71556.0,26.9191,26.9629,26.9118,26.9337,71556.0
2019-10-08 12:00:00,36.91,36.93,36.9,36.93,62733.0,26.9337,26.9483,26.9264,26.9483,62733.0
2019-10-08 12:10:00,36.93,36.95,36.91,36.94,56539.0,26.9483,26.9629,26.9337,26.9556,56539.0
2019-10-08 12:20:00,36.95,37.0,36.95,37.0,53808.0,26.9629,26.9993,26.9629,26.9993,53808.0
2019-10-08 12:30:00,37.0,37.01,36.95,36.95,79999.0,26.9993,27.0066,26.9629,26.9629,79999.0
2019-10-08 12:40:00,36.95,37.08,36.95,37.07,117309.0,26.9629,27.0577,26.9629,27.0504,117309.0
2019-10-08 12:50:00,37.07,37.08,36.98,37.0,48254.0,27.0504,27.0577,26.9848,26.9993,48254.0
2019-10-08 13:00:00,37.01,37.01,36.95,37.0,60693.0,27.0066,27.0066,26.9629,26.9993,60693.0
2019-10-08 13:10:00,37.0,37.01,36.99,37.01,54756.0,26.9993,27.0066,26.9921,27.0066,54756.0
2019-10-08 13:20:00,37.01,37.07,37.0,37.06,51224.0,27.0066,27.0504,26.9993,27.0431,51224.0
2019-10-08 13:30:00,37.07,37.08,37.03,37.05,49247.0,27.0504,27.0577,27.0212,27.0358,49247.0
2019-10-08 13:40:00,37.05,37.07,37.04,37.06,56967.0,27.0358,27.0504,27.0285,27.0431,56967.0
2019-10-08 13:50:00,37.06,37.06,37.02,37.03,58742.0,27.0431,27.0431,27.0139,27.0212,58742.0
2019-10-08 14:00:00,37.03,37.04,36.95,36.95,129728.0,27.0212,27.0285,26.9629,26.9629,129728.0
2019-10-08 14:10:00,36.95,36.97,36.93,36.97,224467.0,26.9629,26.9775,26.9483,26.9775,224467.0
2019-10-08 14:20:00,36.97,36.98,36.95,36.95,74250.0,26.9775,26.9848,26.9629,26.9629,74250.0
2019-10-08 14:30:00,36.96,37.05,36.96,37.02,115758.0,26.9702,27.0358,26.9702,27.0139,115758.0
2019-10-08 14:40:00,37.02,37.08,37.02,37.07,107587.0,27.0139,27.0577,27.0139,27.0504,107587.0
2019-10-08 14:50:00,37.07,37.08,36.92,37.03,173686.0,27.0504,27.0577,26.941,27.0212,173686.0
2019-10-08 15:00:00,37.03,37.09,36.95,36.96,107705.0,27.0212,27.065,26.9629,26.9702,107705.0
2019-10-08 15:10:00,36.96,37.02,36.92,37.02,94815.0,26.9702,27.0139,26.941,27.0139,94815.0
2019-10-08 15:20:00,37.02,37.05,36.98,37.02,99821.0,27.0139,27.0358,26.9848,27.0139,99821.0
2019-10-08 15:30:00,37.02,37.05,36.96,36.97,135337.0,27.0139,27.0358,26.9702,26.9775,135337.0
2019-10-08 15:40:00,36.96,36.97,36.93,36.93,221021.0,26.9702,26.9775,26.9483,26.9483,221021.0
2019-10-08 15:50:00,36.94,36.96,36.85,36.85,705162.0,26.9556,26.9702,26.8899,26.8899,705162.0
2019-10-09 09:30:00,37.28,37.35,37.22,37.33,291619.0,27.2037,27.2547,27.1599,27.2402,291619.0
2019-10-09 09:40:00,37.33,37.38,37.32,37.33,154443.0,27.2402,27.2766,27.2329,27.2402,154443.0
2019-10-09 09:50:00,37.32,37.33,37.25,37.26,98125.0,27.2329,27.2402,27.1818,27.1891,98125.0
2019-10-09 10:00:00,37.25,37.29,37.2,37.21,105061.0,27.1818,27.211,27.1453,27.1526,105061.0
2019-10-09 10:10:00,37.21,37.25,37.19,37.25,68732.0,27.1526,27.1818,27.138,27.1818,68732.0
2019-10-09 10:20:00,37.25,37.27,37.21,37.26,112039.0,27.1818,27.1964,27.1526,27.1891,112039.0
2019-10-09 10:30:00,37.26,37.26,37.15,37.18,202279.0,27.1891,27.1891,27.1088,27.1307,202279.0
2019-10-09 10:40:00,37.17,37.19,37.15,37.17,109697.0,27.1234,27.138,27.1088,27.1234,109697.0
2019-10-09 10:50:00,37.17,37.18,37.13,37.17,97464.0,27.1234,27.1307,27.0942,27.1234,97464.0
2019-10-09 11:00:00,37.17,37.2,37.12,37.2,151776.0,27.1234,27.1453,27.0869,27.1453,151776.0
2019-10-09 11:10:00,37.2,37.28,37.16,37.27,88155.0,27.1453,27.2037,27.1161,27.1964,88155.0
2019-10-09 11:20:00,37.27,37.33,37.26,37.27,90693.0,27.1964,27.2402,27.1891,27.1964,90693.0
2019-10-09 11:30:00,37.28,37.28,37.22,37.25,95080.0,27.2037,27.2037,27.1599,27.1818,95080.0
2019-10-09 11:40:00,37.25,37.27,37.23,37.24,51330.0,27.1818,27.1964,27.1672,27.1745,51330.0
2019-10-09 11:50:00,37.25,37.25,37.16,37.18,55960.0,27.1818,27.1818,27.1161,27.1307,55960.0
2019-10-09 12:00:00,37.18,37.21,37.15,37.21,72637.0,27.1307,27.1526,27.1088,27.1526,72637.0
2019-10-09 12:10:00,37.21,37.23,37.19,37.22,32722.0,27.1526,27.1672,27.138,27.1599,32722.0
2019-10-09 12:20:00,37.22,37.25,37.2,37.23,41190.0,27.1599,27.1818,27.1453,27.1672,41190.0
2019-10-09 12:30:00,37.23,37.23,37.2,37.22,67680.0,27.1672,27.1672,27.1453,27.1599,67680.0
2019-10-09 12:40:00,37.22,37.22,37.17,37.19,44741.0,27.1599,27.1599,27.1234,27.138,44741.0
2019-10-09 12:50:00,37.18,37.19,37.13,37.14,46477.0,27.1307,27.138,27.0942,27.1015,46477.0
2019-10-09 13:00:00,37.14,37.2,37.13,37.18,62432.0,27.1015,27.1453,27.0942,27.1307,62432.0
2019-10-09 13:10:00,37.17,37.2,37.17,37.18,60865.0,27.1234,27.1453,27.1234,27.1307,60865.0
2019-10-09 13:20:00,37.19,37.19,37.16,37.18,58442.0,27.138,27.138,27.1161,27.1307,58442.0
2019-10-09 13:30:00,37.17,37.19,37.16,37.17,62426.0,27.1234,27.138,27.1161,27.1234,62426.0
2019-10-09 13:40:00,37.17,37.2,37.16,37.19,54314.0,27.1234,27.1453,27.1161,27.138,54314.0
2019-10-09 13:50:00,37.2,37.2,37.16,37.19,51310.0,27.1453,27.1453,27.1161,27.138,51310.0
2019-10-09 14:00:00,37.19,37.23,37.17,37.19,66207.0,27.138,27.1672,27.1234,27.138,66207.0
2019-10-09 14:10:00,37.19,37.2,37.17,37.18,78390.0,27.138,27.1453,27.1234,27.1307,78390.0
2019-10-09 14:20:00,37.19,37.22,37.17,37.21,51303.0,27.138,27.1599,27.1234,27.1526,51303.0
2019-10-09 14:30:00,37.21,37.24,37.19,37.22,84329.0,27.1526,27.1745,27.138,27.1599,84329.0
2019-10-09 14:40:00,37.23,37.27,37.23,37.27,71426.0,27.1672,27.1964,27.1672,27.1964,71426.0
2019-10-09 14:50:00,37.27,37.3,37.25,37.26,51533.0,27.1964,27.2183,27.1818,27.1891,51533.0
2019-10-09 15:00:00,37.25,37.29,37.25,37.29,53015.0,27.1818,27.211,27.1818,27.211,53015.0
2019-10-09 15:10:00,37.29,37.33,37.29,37.3,101787.0,27.211,27.2402,27.211,27.2183,101787.0
2019-10-09 15:20:00,37.3,37.34,37.29,37.34,104282.0,27.2183,27.2475,27.211,27.2475,104282.0
2019-10-09 15:30:00,37.34,37.34,37.27,37.27,129871.0,27.2475,27.2475,27.1964,27.1964,129871.0
2019-10-09 15:40:00,37.27,37.27,37.15,37.17,167014.0,27.1964,27.1964,27.1088,27.1234,167014.0
2019-10-09 15:50:00,37.17,37.22,37.15,37.18,383607.0,27.1234,27.1599,27.1088,27.1307,383607.0
2019-10-10 09:30:00,37.25,37.25,37.17,37.21,283899.0,27.1818,27.1818,27.1234,27.1526,283899.0
2019-10-10 09:40:00,37.2,37.26,37.18,37.24,271063.0,27.1453,27.1891,27.1307,27.1745,271063.0
2019-10-10 09:50:00,37.25,37.33,37.24,37.28,297087.0,27.1818,27.2402,27.1745,27.2037,297087.0
2019-10-10 10:00:00,37.28,37.29,37.21,37.22,179639.0,27.2037,27.211,27.1526,27.1599,179639.0
2019-10-10 10:10:00,37.22,37.35,37.21,37.34,223891.0,27.1599,27.2547,27.1526,27.2475,223891.0
2019-10-10 10:20:00,37.34,37.34,37.3,37.34,229967.0,27.2475,27.2475,27.2183,27.2475,229967.0
2019-10-10 10:30:00,37.33,37.36,37.27,37.31,203093.0,27.2402,27.262,27.1964,27.2256,203093.0
2019-10-10 10:40:00,37.3,37.33,37.28,37.29,131291.0,27.2183,27.2402,27.2037,27.211,131291.0
2019-10-10 10:50:00,37.29,37.32,37.28,37.31,151998.0,27.211,27.2329,27.2037,27.2256,151998.0
2019-10-10 11:00:00,37.31,37.31,37.25,37.26,151308.0,27.2256,27.2256,27.1818,27.1891,151308.0
2019-10-10 11:10:00,37.27,37.3,37.25,37.25,155362.0,27.1964,27.2183,27.1818,27.1818,155362.0
2019-10-10 11:20:00,37.26,37.26,37.17,37.2,167290.0,27.1891,27.1891,27.1234,27.1453,167290.0
2019-10-10 11:30:00,37.2,37.25,37.12,37.2,249561.0,27.1453,27.1818,27.0869,27.1453,249561.0
2019-10-10 11:40:00,37.19,37.22,37.16,37.16,85380.0,27.138,27.1599,27.1161,27.1161,85380.0
2019-10-10 11:50:00,37.16,37.19,37.12,37.15,69917.0,27.1161,27.138,27.0869,27.1088,69917.0
2019-10-10 12:00:00,37.16,37.19,37.11,37.11,73219.0,27.1161,27.138,27.0796,27.0796,73219.0
2019-10-10 12:10:00,37.11,37.15,37.1,37.13,58527.0,27.0796,27.1088,27.0723,27.0942,58527.0
2019-10-10 12:20:00,37.13,37.16,37.11,37.16,87746.0,27.0942,27.1161,27.0796,27.1161,87746.0
2019-10-10 12:30:00,37.15,37.17,37.11,37.13,77122.0,27.1088,27.1234,27.0796,27.0942,77122.0
2019-10-10 12:40:00,37.12,37.13,37.1,37.12,129126.0,27.0869,27.0942,27.0723,27.0869,129126.0
2019-10-10 12:50:00,37.13,37.16,37.09,37.09,305871.0,27.0942,27.1161,27.065,27.065,305871.0
2019-10-10 13:00:00,37.09,37.1,37.07,37.09,167246.0,27.065,27.0723,27.0504,27.065,167246.0
2019-10-10 13:10:00,37.09,37.1,37.04,37.06,85506.0,27.065,27.0723,27.0285,27.0431,85506.0
2019-10-10 13:20:00,37.06,37.1,37.06,37.07,77691.0,27.0431,27.0723,27.0431,27.0504,77691.0
2019-10-10 13:30:00,37.07,37.08,37.03,37.03,68776.0,27.0504,27.0577,27.0212,27.0212,68776.0
2019-10-10 13:40:00,37.03,37.09,37.03,37.08,66695.0,27.0212,27.065,27.0212,27.0577,66695.0
2019-10-10 13:50:00,37.07,37.1,37.07,37.09,231219.0,27.0504,27.0723,27.0504,27.065,231219.0
2019-10-10 14:00:00,37.09,37.1,37.02,37.07,237527.0,27.065,27.0723,27.0139,27.0504,237527.0
2019-10-10 14:10:00,37.08,37.09,37.03,37.07,139573.0,27.0577,27.065,27.0212,27.0504,139573.0
2019-10-10 14:20:00,37.07,37.08,37.0,37.04,98197.0,27.0504,27.0577,26.9993,27.0285,98197.0
2019-10-10 14:30:00,37.04,37.08,37.03,37.08,131644.0,27.0285,27.0577,27.0212,27.0577,131644.0
2019-10-10 14:40:00,37.07,37.08,37.0,37.03,282917.0,27.0504,27.0577,26.9993,27.0212,282917.0
2019-10-10 14:50:00,37.04,37.07,37.03,37.05,120868.0,27.0285,27.0504,27.0212,27.0358,120868.0
2019-10-10 15:00:00,37.05,37.07,37.03,37.05,209640.0,27.0358,27.0504,27.0212,27.0358,209640.0
2019-10-10 15:10:00,37.05,37.09,37.05,37.06,293130.0,27.0358,27.065,27.0358,27.0431,293130.0
2019-10-10 15:20:00,37.06,37.13,37.05,37.12,293447.0,27.0431,27.0942,27.0358,27.0869,293447.0
2019-10-10 15:30:00,37.12,37.14,37.09,37.11,182472.0,27.0869,27.1015,27.065,27.0796,182472.0
2019-10-10 15:40:00,37.11,37.17,37.1,37.17,344396.0,27.0796,27.1234,27.0723,27.1234,344396.0
2019-10-10 15:50:00,37.17,37.21,37.14,37.16,689501.0,27.1234,27.1526,27.1015,27.1161,689501.0
2019-10-11 09:30:00,37.51,37.55,37.46,37.52,390906.0,27.3715,27.4007,27.335,27.3788,390906.0
2019-10-11 09:40:00,37.52,37.54,37.42,37.52,256090.0,27.3788,27.3934,27.3058,27.3788,256090.0
2019-10-11 09:50:00,37.51,37.54,37.42,37.43,179675.0,27.3715,27.3934,27.3058,27.3131,179675.0
2019-10-11 10:00:00,37.44,37.47,37.41,37.44,157091.0,27.3204,27.3423,27.2985,27.3204,157091.0
2019-10-11 10:10:00,37.45,37.48,37.4,37.45,226074.0,27.3277,27.3496,27.2912,27.3277,226074.0
2019-10-11 10:20:00,37.46,37.49,37.43,37.43,176326.0,27.335,27.3569,27.3131,27.3131,176326.0
2019-10-11 10:30:00,37.43,37.44,37.38,37.41,170264.0,27.3131,27.3204,27.2766,27.2985,170264.0
2019-10-11 10:40:00,37.41,37.46,37.4,37.44,189225.0,27.2985,27.335,27.2912,27.3204,189225.0
2019-10-11 10:50:00,37.44,37.45,37.36,37.38,279065.0,27.3204,27.3277,27.262,27.2766,279065.0
2019-10-11 11:00:00,37.39,37.49,37.38,37.42,270512.0,27.2839,27.3569,27.2766,27.3058,270512.0
2019-10-11 11:10:00,37.42,37.48,37.38,37.46,165621.0,27.3058,27.3496,27.2766,27.335,165621.0
2019-10-11 11:20:00,37.46,37.53,37.46,37.51,199165.0,27.335,27.3861,27.335,27.3715,199165.0
2019-10-11 11:30:00,37.51,37.58,37.5,37.52,180445.0,27.3715,27.4226,27.3642,27.3788,180445.0
2019-10-11 11:40:00,37.52,37.57,37.48,37.49,118152.0,27.3788,27.4153,27.3496,27.3569,118152.0
2019-10-11 11:50:00,37.49,37.49,37.44,37.45,58131.0,27.3569,27.3569,27.3204,27.3277,58131.0
2019-10-11 12:00:00,37.44,37.48,37.42,37.46,79281.0,27.3204,27.3496,27.3058,27.335,79281.0
2019-10-11 12:10:00,37.45,37.48,37.41,37.43,156005.0,27.3277,27.3496,27.2985,27.3131,156005.0
2019-10-11 12:20:00,37.43,37.46,37.42,37.46,34769.0,27.3131,27.335,27.3058,27.335,34769.0
2019-10-11 12:30:00,37.46,37.46,37.37,37.45,60329.0,27.335,27.335,27.2693,27.3277,60329.0
2019-10-11 12:40:00,37.45,37.47,37.42,37.46,41123.0,27.3277,27.3423,27.3058,27.335,41123.0
2019-10-11 12:50:00,37.47,37.51,37.45,37.5,67592.0,27.3423,27.3715,27.3277,27.3642,67592.0
2019-10-11 13:00:00,37.5,37.51,37.47,37.49,40736.0,27.3642,27.3715,27.3423,27.3569,40736.0
2019-10-11 13:10:00,37.49,37.5,37.47,37.49,41384.0,27.3569,27.3642,27.3423,27.3569,41384.0
2019-10-11 13:20:00,37.49,37.59,37.46,37.48,142153.0,27.3569,27.4299,27.335,27.3496,142153.0
2019-10-11 13:30:00,37.49,37.53,37.47,37.48,60796.0,27.3569,27.3861,27.3423,27.3496,60796.0
2019-10-11 13:40:00,37.48,37.51,37.47,37.48,46930.0,27.3496,27.3715,27.3423,27.3496,46930.0
2019-10-11 13:50:00,37.48,37.49,37.46,37.48,37989.0,27.3496,27.3569,27.335,27.3496,37989.0
2019-10-11 14:00:00,37.49,37.53,37.48,37.51,77839.0,27.3569,27.3861,27.3496,27.3715,77839.0
2019-10-11 14:10:00,37.51,37.53,37.49,37.52,57292.0,27.3715,27.3861,27.3569,27.3788,57292.0
2019-10-11 14:20:00,37.52,37.57,37.52,37.56,55553.0,27.3788,27.4153,27.3788,27.408,55553.0
2019-10-11 14:30:00,37.56,37.58,37.55,37.55,55644.0,27.408,27.4226,27.4007,27.4007,55644.0
2019-10-11 14:40:00,37.56,37.57,37.54,37.54,53685.0,27.408,27.4153,27.3934,27.3934,53685.0
2019-10-11 14:50:00,37.54,37.56,37.52,37.53,104875.0,27.3934,27.408,27.3788,27.3861,104875.0
2019-10-11 15:00:00,37.54,37.54,37.51,37.54,49216.0,27.3934,27.3934,27.3715,27.3934,49216.0
2019-10-11 15:10:00,37.53,37.55,37.53,37.54,73428.0,27.3861,27.4007,27.3861,27.3934,73428.0
2019-10-11 15:20:00,37.54,37.55,37.52,37.54,120555.0,27.3934,27.4007,27.3788,27.3934,120555.0
2019-10-11 15:30:00,37.55,37.58,37.51,37.58,231537.0,27.4007,27.4226,27.3715,27.4226,231537.0
2019-10-11 15:40:00,37.58,37.59,37.51,37.54,243324.0,27.4226,27.4299,27.3715,27.3934,243324.0
2019-10-11 15:50:00,37.54,37.57,37.44,37.47,448043.0,27.3934,27.4153,27.3204,27.3423,448043.0
2019-10-14 09:30:00,37.28,37.38,37.23,37.31,263168.0,27.2037,27.2766,27.1672,27.2256,263168.0
2019-10-14 09:40:00,37.31,37.35,37.23,37.29,101534.0,27.2256,27.2547,27.1672,27.211,101534.0
2019-10-14 09:50:00,37.29,37.35,37.28,37.34,72234.0,27.211,27.2547,27.2037,27.2475,72234.0
2019-10-14 10:00:00,37.35,37.37,37.31,37.37,71703.0,27.2547,27.2693,27.2256,27.2693,71703.0
2019-10-14 10:10:00,37.36,37.39,37.27,37.29,108398.0,27.262,27.2839,27.1964,27.211,108398.0
2019-10-14 10:20:00,37.29,37.33,37.27,37.27,98423.0,27.211,27.2402,27.1964,27.1964,98423.0
2019-10-14 10:30:00,37.27,37.31,37.26,37.3,112205.0,27.1964,27.2256,27.1891,27.2183,112205.0
2019-10-14 10:40:00,37.29,37.33,37.25,37.27,89627.0,27.211,27.2402,27.1818,27.1964,89627.0
2019-10-14 10:50:00,37.26,37.26,37.22,37.24,153565.0,27.1891,27.1891,27.1599,27.1745,153565.0
2019-10-14 11:00:00,37.24,37.25,37.2,37.2,70312.0,27.1745,27.1818,27.1453,27.1453,70312.0
2019-10-14 11:10:00,37.21,37.25,37.2,37.24,111050.0,27.1526,27.1818,27.1453,27.1745,111050.0
2019-10-14 11:20:00,37.24,37.27,37.21,37.22,136327.0,27.1745,27.1964,27.1526,27.1599,136327.0
2019-10-14 11:30:00,37.22,37.34,37.2,37.34,180360.0,27.1599,27.2475,27.1453,27.2475,180360.0
2019-10-14 11:40:00,37.34,37.39,37.33,37.37,70920.0,27.2475,27.2839,27.2402,27.2693,70920.0
2019-10-14 11:50:00,37.37,37.38,37.34,37.37,50221.0,27.2693,27.2766,27.2475,27.2693,50221.0
2019-10-14 12:00:00,37.37,37.39,37.33,37.37,46402.0,27.2693,27.2839,27.2402,27.2693,46402.0
2019-10-14 12:10:00,37.37,37.4,37.36,37.4,26590.0,27.2693,27.2912,27.262,27.2912,26590.0
2019-10-14 12:20:00,37.4,37.4,37.34,37.38,125055.0,27.2912,27.2912,27.2475,27.2766,125055.0
2019-10-14 12:30:00,37.38,37.43,37.38,37.41,92919.0,27.2766,27.3131,27.2766,27.2985,92919.0
2019-10-14 12:40:00,37.41,37.45,37.41,37.42,57521.0,27.2985,27.3277,27.2985,27.3058,57521.0
2019-10-14 12:50:00,37.43,37.45,37.42,37.44,18869.0,27.3131,27.3277,27.3058,27.3204,18869.0
2019-10-14 13:00:00,37.45,37.48,37.44,37.46,43438.0,27.3277,27.3496,27.3204,27.335,43438.0
2019-10-14 13:10:00,37.46,37.47,37.45,37.47,29025.0,27.335,27.3423,27.3277,27.3423,29025.0
2019-10-14 13:20:00,37.47,37.5,37.45,37.48,52037.0,27.3423,27.3642,27.3277,27.3496,52037.0
2019-10-14 13:30:00,37.48,37.5,37.47,37.49,32357.0,27.3496,27.3642,27.3423,27.3569,32357.0
2019-10-14 13:40:00,37.49,37.5,37.46,37.47,29485.0,27.3569,27.3642,27.335,27.3423,29485.0
2019-10-14 13:50:00,37.46,37.49,37.46,37.48,33515.0,27.335,27.3569,27.335,27.3496,33515.0
2019-10-14 14:00:00,37.48,37.52,37.48,37.5,28420.0,27.3496,27.3788,27.3496,27.3642,28420.0
2019-10-14 14:10:00,37.5,37.51,37.46,37.47,18297.0,27.3642,27.3715,27.335,27.3423,18297.0
2019-10-14 14:20:00,37.47,37.48,37.46,37.47,27621.0,27.3423,27.3496,27.335,27.3423,27621.0
2019-10-14 14:30:00,37.47,37.48,37.46,37.46,22287.0,27.3423,27.3496,27.335,27.335,22287.0
2019-10-14 14:40:00,37.47,37.47,37.43,37.43,43011.0,27.3423,27.3423,27.3131,27.3131,43011.0
2019-10-14 14:50:00,37.43,37.45,37.42,37.45,17050.0,27.3131,27.3277,27.3058,27.3277,17050.0
2019-10-14 15:00:00,37.44,37.45,37.43,37.45,31052.0,27.3204,27.3277,27.3131,27.3277,31052.0
2019-10-14 15:10:00,37.45,37.46,37.43,37.45,34083.0,27.3277,27.335,27.3131,27.3277,34083.0
2019-10-14 15:20:00,37.45,37.46,37.43,37.44,33004.0,27.3277,27.335,27.3131,27.3204,33004.0
2019-10-14 15:30:00,37.44,37.44,37.4,37.42,50323.0,27.3204,27.3204,27.2912,27.3058,50323.0
2019-10-14 15:40:00,37.42,37.43,37.4,37.41,84132.0,27.3058,27.3131,27.2912,27.2985,84132.0
2019-10-14 15:50:00,37.41,37.44,37.4,37.42,222058.0,27.2985,27.3204,27.2912,27.3058,222058.0
2019-10-15 09:30:00,37.47,37.48,37.34,37.35,303373.0,27.3423,27.3496,27.2475,27.2547,303373.0
2019-10-15 09:40:00,37.34,37.36,37.32,37.33,146963.0,27.2475,27.262,27.2329,27.2402,146963.0
2019-10-15 09:50:00,37.34,37.35,37.3,37.33,158303.0,27.2475,27.2547,27.2183,27.2402,158303.0
2019-10-15 10:00:00,37.33,37.36,37.27,37.33,152799.0,27.2402,27.262,27.1964,27.2402,152799.0
2019-10-15 10:10:00,37.33,37.45,37.32,37.43,105799.0,27.2402,27.3277,27.2329,27.3131,105799.0
2019-10-15 10:20:00,37.44,37.55,37.43,37.48,233376.0,27.3204,27.4007,27.3131,27.3496,233376.0
2019-10-15 10:30:00,37.49,37.59,37.48,37.58,308904.0,27.3569,27.4299,27.3496,27.4226,308904.0
2019-10-15 10:40:00,37.58,37.62,37.56,37.61,130083.0,27.4226,27.4518,27.408,27.4445,130083.0
2019-10-15 10:50:00,37.61,37.66,37.58,37.59,146404.0,27.4445,27.481,27.4226,27.4299,146404.0
2019-10-15 11:00:00,37.59,37.65,37.55,37.63,144629.0,27.4299,27.4737,27.4007,27.4591,144629.0
2019-10-15 11:10:00,37.63,37.65,37.58,37.59,185998.0,27.4591,27.4737,27.4226,27.4299,185998.0
2019-10-15 11:20:00,37.59,37.62,37.55,37.6,228109.0,27.4299,27.4518,27.4007,27.4372,228109.0
2019-10-15 11:30:00,37.6,37.6,37.48,37.53,175520.0,27.4372,27.4372,27.3496,27.3861,175520.0
2019-10-15 11:40:00,37.52,37.54,37.49,37.52,73399.0,27.3788,27.3934,27.3569,27.3788,73399.0
2019-10-15 11:50:00,37.52,37.55,37.52,37.52,66367.0,27.3788,27.4007,27.3788,27.3788,66367.0
2019-10-15 12:00:00,37.53,37.6,37.52,37.59,78323.0,27.3861,27.4372,27.3788,27.4299,78323.0
2019-10-15 12:10:00,37.59,37.62,37.58,37.59,81433.0,27.4299,27.4518,27.4226,27.4299,81433.0
2019-10-15 12:20:00,37.59,37.6,37.53,37.54,59243.0,27.4299,27.4372,27.3861,27.3934,59243.0
2019-10-15 12:30:00,37.54,37.56,37.52,37.54,83243.0,27.3934,27.408,27.3788,27.3934,83243.0
2019-10-15 12:40:00,37.54,37.58,37.53,37.56,86809.0,27.3934,27.4226,27.3861,27.408,86809.0
2019-10-15 12:50:00,37.57,37.6,37.57,37.59,62969.0,27.4153,27.4372,27.4153,27.4299,62969.0
2019-10-15 13:00:00,37.59,37.6,37.56,37.58,54451.0,27.4299,27.4372,27.408,27.4226,54451.0
2019-10-15 13:10:00,37.59,37.59,37.55,37.56,93072.0,27.4299,27.4299,27.4007,27.408,93072.0
2019-10-15 13:20:00,37.57,37.59,37.56,37.58,60540.0,27.4153,27.4299,27.408,27.4226,60540.0
2019-10-15 13:30:00,37.57,37.58,37.55,37.56,55804.0,27.4153,27.4226,27.4007,27.408,55804.0
2019-10-15 13:40:00,37.56,37.57,37.55,37.55,57301.0,27.408,27.4153,27.4007,27.4007,57301.0
2019-10-15 13:50:00,37.55,37.6,37.55,37.55,68481.0,27.4007,27.4372,27.4007,27.4007,68481.0
2019-10-15 14:00:00,37.55,37.56,37.51,37.55,120778.0,27.4007,27.408,27.3715,27.4007,120778.0
2019-10-15 14:10:00,37.55,37.57,37.53,37.55,65341.0,27.4007,27.4153,27.3861,27.4007,65341.0
2019-10-15 14:20:00,37.55,37.57,37.5,37.51,61167.0,27.4007,27.4153,27.3642,27.3715,61167.0
2019-10-15 14:30:00,37.5,37.53,37.49,37.5,64786.0,27.3642,27.3861,27.3569,27.3642,64786.0
2019-10-15 14:40:00,37.5,37.52,37.49,37.5,51038.0,27.3642,27.3788,27.3569,27.3642,51038.0
2019-10-15 14:50:00,37.5,37.5,37.44,37.44,124583.0,27.3642,27.3642,27.3204,27.3204,124583.0
2019-10-15 15:00:00,37.44,37.46,37.42,37.45,131498.0,27.3204,27.335,27.3058,27.3277,131498.0
2019-10-15 15:10:00,37.45,37.46,37.42,37.43,73572.0,27.3277,27.335,27.3058,27.3131,73572.0
2019-10-15 15:20:00,37.44,37.47,37.42,37.46,85437.0,27.3204,27.3423,27.3058,27.335,85437.0
2019-10-15 15:30:00,37.47,37.48,37.43,37.46,72520.0,27.3423,27.3496,27.3131,27.335,72520.0
2019-10-15 15:40:00,37.46,37.46,37.4,37.4,117955.0,27.335,27.335,27.2912,27.2912,117955.0
2019-10-15 15:50:00,37.41,37.44,37.36,37.37,349649.0,27.2985,27.3204,27.262,27.2693,349649.0
2019-10-16 09:30:00,37.47,37.62,37.46,37.6,261338.0,27.3423,27.4518,27.335,27.4372,261338.0
2019-10-16 09:40:00,37.59,37.62,37.5,37.51,168824.0,27.4299,27.4518,27.3642,27.3715,168824.0
2019-10-16 09:50:00,37.51,37.58,37.5,37.55,80174.0,27.3715,27.4226,27.3642,27.4007,80174.0
2019-10-16 10:00:00,37.54,37.55,37.46,37.51,164439.0,27.3934,27.4007,27.335,27.3715,164439.0
2019-10-16 10:10:00,37.51,37.52,37.38,37.4,129740.0,27.3715,27.3788,27.2766,27.2912,129740.0
2019-10-16 10:20:00,37.4,37.43,37.37,37.41,90814.0,27.2912,27.3131,27.2693,27.2985,90814.0
2019-10-16 10:30:00,37.42,37.47,37.41,37.46,115901.0,27.3058,27.3423,27.2985,27.335,115901.0
2019-10-16 10:40:00,37.46,37.5,37.42,37.45,190208.0,27.335,27.3642,27.3058,27.3277,190208.0
2019-10-16 10:50:00,37.45,37.49,37.43,37.43,69279.0,27.3277,27.3569,27.3131,27.3131,69279.0
2019-10-16 11:00:00,37.42,37.48,37.4,37.47,143288.0,27.3058,27.3496,27.2912,27.3423,143288.0
2019-10-16 11:10:00,37.47,37.54,37.46,37.52,91097.0,27.3423,27.3934,27.335,27.3788,91097.0
2019-10-16 11:20:00,37.52,37.57,37.51,37.55,153804.0,27.3788,27.4153,27.3715,27.4007,153804.0
2019-10-16 11:30:00,37.54,37.55,37.48,37.49,72349.0,27.3934,27.4007,27.3496,27.3569,72349.0
2019-10-16 11:40:00,37.5,37.51,37.48,37.51,62809.0,27.3642,27.3715,27.3496,27.3715,62809.0
2019-10-16 11:50:00,37.5,37.5,37.46,37.46,68434.0,27.3642,27.3642,27.335,27.335,68434.0
2019-10-16 12:00:00,37.47,37.49,37.46,37.49,44074.0,27.3423,27.3569,27.335,27.3569,44074.0
2019-10-16 12:10:00,37.48,37.51,37.47,37.48,56690.0,27.3496,27.3715,27.3423,27.3496,56690.0
2019-10-16 12:20:00,37.48,37.5,37.46,37.47,32755.0,27.3496,27.3642,27.335,27.3423,32755.0
2019-10-16 12:30:00,37.47,37.48,37.46,37.46,38941.0,27.3423,27.3496,27.335,27.335,38941.0
2019-10-16 12:40:00,37.46,37.46,37.41,37.42,36000.0,27.335,27.335,27.2985,27.3058,36000.0
2019-10-16 12:50:00,37.41,37.42,37.38,37.4,110061.0,27.2985,27.3058,27.2766,27.2912,110061.0
2019-10-16 13:00:00,37.4,37.4,37.36,37.37,63495.0,27.2912,27.2912,27.262,27.2693,63495.0
2019-10-16 13:10:00,37.37,37.37,37.34,37.34,74839.0,27.2693,27.2693,27.2475,27.2475,74839.0
2019-10-16 13:20:00,37.34,37.36,37.33,37.35,83529.0,27.2475,27.262,27.2402,27.2547,83529.0
2019-10-16 13:30:00,37.34,37.37,37.32,37.37,68850.0,27.2475,27.2693,27.2329,27.2693,68850.0
2019-10-16 13:40:00,37.37,37.4,37.35,37.37,54579.0,27.2693,27.2912,27.2547,27.2693,54579.0
2019-10-16 13:50:00,37.37,37.38,37.35,37.37,33219.0,27.2693,27.2766,27.2547,27.2693,33219.0
2019-10-16 14:00:00,37.37,37.37,37.34,37.36,52587.0,27.2693,27.2693,27.2475,27.262,52587.0
2019-10-16 14:10:00,37.35,37.37,37.33,37.33,51061.0,27.2547,27.2693,27.2402,27.2402,51061.0
2019-10-16 14:20:00,37.33,37.35,37.31,37.32,73172.0,27.2402,27.2547,27.2256,27.2329,73172.0
2019-10-16 14:30:00,37.32,37.36,37.31,37.36,35914.0,27.2329,27.262,27.2256,27.262,35914.0
2019-10-16 14:40:00,37.36,37.36,37.34,37.34,40176.0,27.262,27.262,27.2475,27.2475,40176.0
2019-10-16 14:50:00,37.34,37.35,37.31,37.32,79383.0,27.2475,27.2547,27.2256,27.2329,79383.0
2019-10-16 15:00:00,37.32,37.32,37.28,37.29,101783.0,27.2329,27.2329,27.2037,27.211,101783.0
2019-10-16 15:10:00,37.29,37.29,37.26,37.27,102413.0,27.211,27.211,27.1891,27.1964,102413.0
2019-10-16 15:20:00,37.26,37.27,37.24,37.26,89190.0,27.1891,27.1964,27.1745,27.1891,89190.0
2019-10-16 15:30:00,37.25,37.26,37.23,37.23,218411.0,27.1818,27.1891,27.1672,27.1672,218411.0
2019-10-16 15:40:00,37.23,37.24,37.18,37.19,330875.0,27.1672,27.1745,27.1307,27.138,330875.0
2019-10-16 15:50:00,37.18,37.22,37.18,37.2,455375.0,27.1307,27.1599,27.1307,27.1453,455375.0
2019-10-17 09:30:00,37.71,37.72,37.61,37.67,351224.0,27.5174,27.5247,27.4445,27.4883,351224.0
2019-10-17 09:40:00,37.67,37.72,37.64,37.72,213757.0,27.4883,27.5247,27.4664,27.5247,213757.0
2019-10-17 09:50:00,37.72,37.76,37.69,37.75,303999.0,27.5247,27.5539,27.5029,27.5466,303999.0
2019-10-17 10:00:00,37.76,37.78,37.7,37.73,165716.0,27.5539,27.5685,27.5101,27.532,165716.0
2019-10-17 10:10:00,37.74,37.81,37.71,37.8,151512.0,27.5393,27.5904,27.5174,27.5831,151512.0
2019-10-17 10:20:00,37.8,37.83,37.79,37.82,130745.0,27.5831,27.605,27.5758,27.5977,130745.0
2019-10-17 10:30:00,37.83,37.85,37.78,37.84,102652.0,27.605,27.6196,27.5685,27.6123,102652.0
2019-10-17 10:40:00,37.84,37.88,37.81,37.82,120011.0,27.6123,27.6415,27.5904,27.5977,120011.0
2019-10-17 10:50:00,37.82,37.84,37.8,37.81,95966.0,27.5977,27.6123,27.5831,27.5904,95966.0
2019-10-17 11:00:00,37.8,37.8,37.73,37.78,151277.0,27.5831,27.5831,27.532,27.5685,151277.0
2019-10-17 11:10:00,37.78,37.81,37.73,37.77,71183.0,27.5685,27.5904,27.532,27.5612,71183.0
2019-10-17 11:20:00,37.76,37.77,37.72,37.75,105203.0,27.5539,27.5612,27.5247,27.5466,105203.0
2019-10-17 11:30:00,37.74,37.75,37.62,37.64,156675.0,27.5393,27.5466,27.4518,27.4664,156675.0
2019-10-17 11:40:00,37.63,37.64,37.58,37.6,84526.0,27.4591,27.4664,27.4226,27.4372,84526.0
2019-10-17 11:50:00,37.59,37.61,37.54,37.55,62451.0,27.4299,27.4445,27.3934,27.4007,62451.0
2019-10-17 12:00:00,37.55,37.56,37.52,37.53,66113.0,27.4007,27.408,27.3788,27.3861,66113.0
2019-10-17 12:10:00,37.54,37.55,37.52,37.53,51969.0,27.3934,27.4007,27.3788,27.3861,51969.0
2019-10-17 12:20:00,37.52,37.54,37.52,37.53,38947.0,27.3788,27.3934,27.3788,27.3861,38947.0
2019-10-17 12:30:00,37.52,37.56,37.51,37.55,60398.0,27.3788,27.408,27.3715,27.4007,60398.0
2019-10-17 12:40:00,37.55,37.56,37.54,37.55,41562.0,27.4007,27.408,27.3934,27.4007,41562.0
2019-10-17 12:50:00,37.55,37.58,37.54,37.55,71867.0,27.4007,27.4226,27.3934,27.4007,71867.0
2019-10-17 13:00:00,37.56,37.59,37.55,37.58,33222.0,27.408,27.4299,27.4007,27.4226,33222.0
2019-10-17 13:10:00,37.59,37.61,37.57,37.61,61825.0,27.4299,27.4445,27.4153,27.4445,61825.0
2019-10-17 13:20:00,37.61,37.63,37.6,37.61,22367.0,27.4445,27.4591,27.4372,27.4445,22367.0
2019-10-17 13:30:00,37.62,37.65,37.61,37.63,49376.0,27.4518,27.4737,27.4445,27.4591,49376.0
2019-10-17 13:40:00,37.63,37.66,37.61,37.66,78225.0,27.4591,27.481,27.4445,27.481,78225.0
2019-10-17 13:50:00,37.65,37.67,37.64,37.65,31199.0,27.4737,27.4883,27.4664,27.4737,31199.0
2019-10-17 14:00:00,37.65,37.66,37.61,37.65,59804.0,27.4737,27.481,27.4445,27.4737,59804.0
2019-10-17 14:10:00,37.64,37.65,37.63,37.64,52447.0,27.4664,27.4737,27.4591,27.4664,52447.0
2019-10-17 14:20:00,37.64,37.72,37.64,37.71,79053.0,27.4664,27.5247,27.4664,27.5174,79053.0
2019-10-17 14:30:00,37.72,37.72,37.68,37.72,53798.0,27.5247,27.5247,27.4956,27.5247,53798.0
2019-10-17 14:40:00,37.71,37.72,37.69,37.7,35933.0,27.5174,27.5247,27.5029,27.5101,35933.0
2019-10-17 14:50:00,37.71,37.74,37.7,37.73,70327.0,27.5174,27.5393,27.5101,27.532,70327.0
2019-10-17 15:00:00,37.72,37.73,37.7,37.7,47678.0,27.5247,27.532,27.5101,27.5101,47678.0
2019-10-17 15:10:00,37.71,37.75,37.7,37.71,66239.0,27.5174,27.5466,27.5101,27.5174,66239.0
2019-10-17 15:20:00,37.71,37.73,37.69,37.7,110354.0,27.5174,27.532,27.5029,27.5101,110354.0
2019-10-17 15:30:00,37.7,37.74,37.7,37.73,85019.0,27.5101,27.5393,27.5101,27.532,85019.0
2019-10-17 15:40:00,37.72,37.76,37.72,37.75,260768.0,27.5247,27.5539,27.5247,27.5466,260768.0
2019-10-17 15:50:00,37.75,37.78,37.74,37.75,613789.0,27.5466,27.5685,27.5393,27.5466,613789.0
2019-10-18 09:30:00,37.61,37.73,37.61,37.71,239253.0,27.4445,27.532,27.4445,27.5174,239253.0
2019-10-18 09:40:00,37.71,37.71,37.63,37.66,70169.0,27.5174,27.5174,27.4591,27.481,70169.0
2019-10-18 09:50:00,37.66,37.67,37.62,37.63,109957.0,27.481,27.4883,27.4518,27.4591,109957.0
2019-10-18 10:00:00,37.63,37.66,37.59,37.62,62133.0,27.4591,27.481,27.4299,27.4518,62133.0
2019-10-18 10:10:00,37.63,37.64,37.54,37.55,122128.0,27.4591,27.4664,27.3934,27.4007,122128.0
2019-10-18 10:20:00,37.55,37.62,37.54,37.58,104904.0,27.4007,27.4518,27.3934,27.4226,104904.0
2019-10-18 10:30:00,37.57,37.58,37.51,37.55,80872.0,27.4153,27.4226,27.3715,27.4007,80872.0
2019-10-18 10:40:00,37.55,37.56,37.5,37.53,103128.0,27.4007,27.408,27.3642,27.3861,103128.0
2019-10-18 10:50:00,37.53,37.55,37.52,37.55,87388.0,27.3861,27.4007,27.3788,27.4007,87388.0
2019-10-18 11:00:00,37.55,37.57,37.5,37.51,121743.0,27.4007,27.4153,27.3642,27.3715,121743.0
2019-10-18 11:10:00,37.5,37.61,37.48,37.6,263830.0,27.3642,27.4445,27.3496,27.4372,263830.0
2019-10-18 11:20:00,37.59,37.62,37.56,37.57,120606.0,27.4299,27.4518,27.408,27.4153,120606.0
2019-10-18 11:30:00,37.58,37.59,37.51,37.55,97618.0,27.4226,27.4299,27.3715,27.4007,97618.0
2019-10-18 11:40:00,37.55,37.56,37.52,37.55,76723.0,27.4007,27.408,27.3788,27.4007,76723.0
2019-10-18 11:50:00,37.55,37.58,37.55,37.56,123434.0,27.4007,27.4226,27.4007,27.408,123434.0
2019-10-18 12:00:00,37.56,37.58,37.53,37.55,45970.0,27.408,27.4226,27.3861,27.4007,45970.0
2019-10-18 12:10:00,37.55,37.56,37.49,37.49,39497.0,27.4007,27.408,27.3569,27.3569,39497.0
2019-10-18 12:20:00,37.49,37.53,37.47,37.51,90820.0,27.3569,27.3861,27.3423,27.3715,90820.0
2019-10-18 12:30:00,37.5,37.52,37.47,37.48,47800.0,27.3642,27.3788,27.3423,27.3496,47800.0
2019-10-18 12:40:00,37.48,37.53,37.47,37.52,68692.0,27.3496,27.3861,27.3423,27.3788,68692.0
2019-10-18 12:50:00,37.53,37.53,37.51,37.52,52555.0,27.3861,27.3861,27.3715,27.3788,52555.0
2019-10-18 13:00:00,37.52,37.55,37.51,37.53,35249.0,27.3788,27.4007,27.3715,27.3861,35249.0
2019-10-18 13:10:00,37.53,37.54,37.52,37.53,46946.0,27.3861,27.3934,27.3788,27.3861,46946.0
2019-10-18 13:20:00,37.53,37.54,37.51,37.52,60498.0,27.3861,27.3934,27.3715,27.3788,60498.0
2019-10-18 13:30:00,37.52,37.53,37.51,37.52,33492.0,27.3788,27.3861,27.3715,27.3788,33492.0
2019-10-18 13:40:00,37.52,37.56,37.52,37.55,69240.0,27.3788,27.408,27.3788,27.4007,69240.0
2019-10-18 13:50:00,37.55,37.55,37.53,37.55,74351.0,27.4007,27.4007,27.3861,27.4007,74351.0
2019-10-18 14:00:00,37.54,37.57,37.52,37.57,127074.0,27.3934,27.4153,27.3788,27.4153,127074.0
2019-10-18 14:10:00,37.57,37.58,37.56,37.58,98165.0,27.4153,27.4226,27.408,27.4226,98165.0
2019-10-18 14:20:00,37.58,37.6,37.56,37.59,68510.0,27.4226,27.4372,27.408,27.4299,68510.0
2019-10-18 14:30:00,37.59,37.6,37.57,37.58,69686.0,27.4299,27.4372,27.4153,27.4226,69686.0
2019-10-18 14:40:00,37.57,37.58,37.55,37.56,43236.0,27.4153,27.4226,27.4007,27.408,43236.0
2019-10-18 14:50:00,37.55,37.58,37.54,37.58,45446.0,27.4007,27.4226,27.3934,27.4226,45446.0
2019-10-18 15:00:00,37.58,37.58,37.56,37.57,36049.0,27.4226,27.4226,27.408,27.4153,36049.0
2019-10-18 15:10:00,37.56,37.58,37.55,37.57,66775.0,27.408,27.4226,27.4007,27.4153,66775.0
2019-10-18 15:20:00,37.58,37.59,37.55,37.56,69883.0,27.4226,27.4299,27.4007,27.408,69883.0
2019-10-18 15:30:00,37.55,37.56,37.53,37.55,45681.0,27.4007,27.408,27.3861,27.4007,45681.0
2019-10-18 15:40:00,37.54,37.55,37.51,37.52,118332.0,27.3934,27.4007,27.3715,27.3788,118332.0
2019-10-18 15:50:00,37.52,37.54,37.48,37.5,303356.0,27.3788,27.3934,27.3496,27.3642,303356.0
2019-10-21 09:30:00,38.08,38.12,38.04,38.09,589748.0,27.7874,27.8166,27.7582,27.7947,589748.0
2019-10-21 09:40:00,38.09,38.18,38.08,38.13,248798.0,27.7947,27.8604,27.7874,27.8239,248798.0
2019-10-21 09:50:00,38.13,38.21,38.12,38.2,222045.0,27.8239,27.8823,27.8166,27.875,222045.0
2019-10-21 10:00:00,38.21,38.25,38.19,38.22,234587.0,27.8823,27.9115,27.8677,27.8896,234587.0
2019-10-21 10:10:00,38.22,38.24,38.2,38.21,138580.0,27.8896,27.9042,27.875,27.8823,138580.0
2019-10-21 10:20:00,38.2,38.22,38.18,38.2,178192.0,27.875,27.8896,27.8604,27.875,178192.0
2019-10-21 10:30:00,38.2,38.21,38.14,38.17,260414.0,27.875,27.8823,27.8312,27.8531,260414.0
2019-10-21 10:40:00,38.17,38.23,38.16,38.19,297934.0,27.8531,27.8969,27.8458,27.8677,297934.0
2019-10-21 10:50:00,38.19,38.28,38.17,38.28,157595.0,27.8677,27.9334,27.8531,27.9334,157595.0
2019-10-21 11:00:00,38.28,38.3,38.24,38.25,173485.0,27.9334,27.948,27.9042,27.9115,173485.0
2019-10-21 11:10:00,38.25,38.26,38.22,38.22,100785.0,27.9115,27.9188,27.8896,27.8896,100785.0
2019-10-21 11:20:00,38.22,38.25,38.19,38.22,193746.0,27.8896,27.9115,27.8677,27.8896,193746.0
2019-10-21 11:30:00,38.22,38.22,38.15,38.17,179052.0,27.8896,27.8896,27.8385,27.8531,179052.0
2019-10-21 11:40:00,38.18,38.2,38.16,38.17,49526.0,27.8604,27.875,27.8458,27.8531,49526.0
2019-10-21 11:50:00,38.17,38.19,38.15,38.16,62312.0,27.8531,27.8677,27.8385,27.8458,62312.0
2019-10-21 12:00:00,38.16,38.17,38.12,38.16,53750.0,27.8458,27.8531,27.8166,27.8458,53750.0
2019-10-21 12:10:00,38.17,38.24,38.16,38.23,55155.0,27.8531,27.9042,27.8458,27.8969,55155.0
2019-10-21 12:20:00,38.23,38.27,38.22,38.27,55442.0,27.8969,27.9261,27.8896,27.9261,55442.0
2019-10-21 12:30:00,38.27,38.29,38.25,38.28,104853.0,27.9261,27.9407,27.9115,27.9334,104853.0
2019-10-21 12:40:00,38.28,38.29,38.25,38.26,40313.0,27.9334,27.9407,27.9115,27.9188,40313.0
2019-10-21 12:50:00,38.26,38.28,38.25,38.26,64210.0,27.9188,27.9334,27.9115,27.9188,64210.0
2019-10-21 13:00:00,38.26,38.28,38.26,38.27,43090.0,27.9188,27.9334,27.9188,27.9261,43090.0
2019-10-21 13:10:00,38.27,38.28,38.25,38.27,39815.0,27.9261,27.9334,27.9115,27.9261,39815.0
2019-10-21 13:20:00,38.27,38.28,38.24,38.24,49285.0,27.9261,27.9334,27.9042,27.9042,49285.0
2019-10-21 13:30:00,38.24,38.26,38.24,38.26,64304.0,27.9042,27.9188,27.9042,27.9188,64304.0
2019-10-21 13:40:00,38.26,38.28,38.25,38.28,63599.0,27.9188,27.9334,27.9115,27.9334,63599.0
2019-10-21 13:50:00,38.27,38.33,38.27,38.32,170161.0,27.9261,27.9699,27.9261,27.9626,170161.0
2019-10-21 14:00:00,38.31,38.36,38.31,38.35,78642.0,27.9553,27.9918,27.9553,27.9845,78642.0
2019-10-21 14:10:00,38.36,38.37,38.34,38.37,132584.0,27.9918,27.9991,27.9772,27.9991,132584.0
2019-10-21 14:20:00,38.36,38.37,38.35,38.37,107612.0,27.9918,27.9991,27.9845,27.9991,107612.0
2019-10-21 14:30:00,38.36,38.37,38.31,38.36,201713.0,27.9918,27.9991,27.9553,27.9918,201713.0
2019-10-21 14:40:00,38.36,38.38,38.35,38.37,111356.0,27.9918,28.0064,27.9845,27.9991,111356.0
2019-10-21 14:50:00,38.36,38.38,38.35,38.38,95149.0,27.9918,28.0064,27.9845,28.0064,95149.0
2019-10-21 15:00:00,38.38,38.4,38.31,38.33,213038.0,28.0064,28.0209,27.9553,27.9699,213038.0
2019-10-21 15:10:00,38.33,38.35,38.31,38.32,83632.0,27.9699,27.9845,27.9553,27.9626,83632.0
2019-10-21 15:20:00,38.32,38.33,38.31,38.33,68620.0,27.9626,27.9699,27.9553,27.9699,68620.0
2019-10-21 15:30:00,38.33,38.34,38.29,38.3,105827.0,27.9699,27.9772,27.9407,27.948,105827.0
2019-10-21 15:40:00,38.3,38.31,38.28,38.29,136593.0,27.948,27.9553,27.9334,27.9407,136593.0
2019-10-21 15:50:00,38.29,38.32,38.27,38.27,412051.0,27.9407,27.9626,27.9261,27.9261,412051.0
2019-10-22 09:30:00,38.64,38.64,38.54,38.55,399467.0,28.1961,28.1961,28.1231,28.1304,399467.0
2019-10-22 09:40:00,38.55,38.58,38.52,38.54,351110.0,28.1304,28.1523,28.1085,28.1231,351110.0
2019-10-22 09:50:00,38.53,38.55,38.5,38.52,251242.0,28.1158,28.1304,28.0939,28.1085,251242.0
2019-10-22 10:00:00,38.53,38.55,38.48,38.51,249685.0,28.1158,28.1304,28.0793,28.1012,249685.0
2019-10-22 10:10:00,38.52,38.52,38.45,38.47,166869.0,28.1085,28.1085,28.0574,28.072,166869.0
2019-10-22 10:20:00,38.46,38.56,38.46,38.53,198426.0,28.0647,28.1377,28.0647,28.1158,198426.0
2019-10-22 10:30:00,38.53,38.58,38.52,38.58,182025.0,28.1158,28.1523,28.1085,28.1523,182025.0
2019-10-22 10:40:00,38.59,38.63,38.57,38.62,157713.0,28.1596,28.1888,28.145,28.1815,157713.0
2019-10-22 10:50:00,38.62,38.78,38.6,38.71,445513.0,28.1815,28.2982,28.1669,28.2472,445513.0
2019-10-22 11:00:00,38.71,38.8,38.69,38.79,347641.0,28.2472,28.3128,28.2326,28.3055,347641.0
2019-10-22 11:10:00,38.79,38.86,38.79,38.8,367257.0,28.3055,28.3566,28.3055,28.3128,367257.0
2019-10-22 11:20:00,38.8,38.83,38.79,38.81,242702.0,28.3128,28.3347,28.3055,28.3201,242702.0
2019-10-22 11:30:00,38.81,38.82,38.75,38.81,126784.0,28.3201,28.3274,28.2763,28.3201,126784.0
2019-10-22 11:40:00,38.82,38.84,38.79,38.84,90567.0,28.3274,28.342,28.3055,28.342,90567.0
2019-10-22 11:50:00,38.83,38.87,38.82,38.84,90048.0,28.3347,28.3639,28.3274,28.342,90048.0
2019-10-22 12:00:00,38.84,38.86,38.84,38.85,71906.0,28.342,28.3566,28.342,28.3493,71906.0
2019-10-22 12:10:00,38.84,38.86,38.79,38.8,86316.0,28.342,28.3566,28.3055,28.3128,86316.0
2019-10-22 12:20:00,38.8,38.82,38.77,38.79,99505.0,28.3128,28.3274,28.2909,28.3055,99505.0
2019-10-22 12:30:00,38.8,38.81,38.78,38.8,56861.0,28.3128,28.3201,28.2982,28.3128,56861.0
2019-10-22 12:40:00,38.79,38.81,38.78,38.78,61697.0,28.3055,28.3201,28.2982,28.2982,61697.0
2019-10-22 12:50:00,38.78,38.8,38.75,38.78,75941.0,28.2982,28.3128,28.2763,28.2982,75941.0
2019-10-22 13:00:00,38.78,38.8,38.77,38.79,39285.0,28.2982,28.3128,28.2909,28.3055,39285.0
2019-10-22 13:10:00,38.79,38.8,38.77,38.79,43716.0,28.3055,28.3128,28.2909,28.3055,43716.0
2019-10-22 13:20:00,38.8,38.83,38.78,38.83,40344.0,28.3128,28.3347,28.2982,28.3347,40344.0
2019-10-22 13:30:00,38.82,38.84,38.8,38.84,48193.0,28.3274,28.342,28.3128,28.342,48193.0
2019-10-22 13:40:00,38.84,38.87,38.83,38.85,80717.0,28.342,28.3639,28.3347,28.3493,80717.0
2019-10-22 13:50:00,38.86,38.88,38.84,38.88,80839.0,28.3566,28.3712,28.342,28.3712,80839.0
2019-10-22 14:00:00,38.88,38.91,38.87,38.89,108367.0,28.3712,28.3931,28.3639,28.3785,108367.0
2019-10-22 14:10:00,38.89,38.94,38.89,38.94,233777.0,28.3785,28.415,28.3785,28.415,233777.0
2019-10-22 14:20:00,38.94,38.94,38.81,38.83,155401.0,28.415,28.415,28.3201,28.3347,155401.0
2019-10-22 14:30:00,38.84,38.85,38.72,38.77,141020.0,28.342,28.3493,28.2545,28.2909,141020.0
2019-10-22 14:40:00,38.78,38.78,38.68,38.69,83248.0,28.2982,28.2982,28.2253,28.2326,83248.0
2019-10-22 14:50:00,38.69,38.69,38.62,38.63,113992.0,28.2326,28.2326,28.1815,28.1888,113992.0
2019-10-22 15:00:00,38.64,38.66,38.58,38.66,112765.0,28.1961,28.2107,28.1523,28.2107,112765.0
2019-10-22 15:10:00,38.65,38.7,38.64,38.68,90092.0,28.2034,28.2399,28.1961,28.2253,90092.0
2019-10-22 15:20:00,38.67,38.7,38.64,38.68,138561.0,28.218,28.2399,28.1961,28.2253,138561.0
2019-10-22 15:30:00,38.68,38.7,38.65,38.67,119691.0,28.2253,28.2399,28.2034,28.218,119691.0
2019-10-22 15:40:00,38.66,38.67,38.63,38.66,176624.0,28.2107,28.218,28.1888,28.2107,176624.0
2019-10-22 15:50:00,38.65,38.65,38.51,38.52,496909.0,28.2034,28.2034,28.1012,28.1085,496909.0
2019-10-23 09:30:00,38.88,38.92,38.82,38.88,623939.0,28.3712,28.4004,28.3274,28.3712,623939.0
2019-10-23 09:40:00,38.87,38.9,38.85,38.88,351515.0,28.3639,28.3858,28.3493,28.3712,351515.0
2019-10-23 09:50:00,38.87,38.9,38.84,38.88,284499.0,28.3639,28.3858,28.342,28.3712,284499.0
2019-10-23 10:00:00,38.87,38.9,38.85,38.88,188903.0,28.3639,28.3858,28.3493,28.3712,188903.0
2019-10-23 10:10:00,38.88,38.9,38.8,38.8,334359.0,28.3712,28.3858,28.3128,28.3128,334359.0
2019-10-23 10:20:00,38.81,38.86,38.8,38.84,208097.0,28.3201,28.3566,28.3128,28.342,208097.0
2019-10-23 10:30:00,38.85,39.02,38.84,38.94,666045.0,28.3493,28.4734,28.342,28.415,666045.0
2019-10-23 10:40:00,38.94,39.02,38.94,39.01,424552.0,28.415,28.4734,28.415,28.4661,424552.0
2019-10-23 10:50:00,39.01,39.09,38.99,39.06,242661.0,28.4661,28.5244,28.4515,28.5026,242661.0
2019-10-23 11:00:00,39.07,39.11,39.02,39.05,212736.0,28.5099,28.539,28.4734,28.4953,212736.0
2019-10-23 11:10:00,39.06,39.08,39.03,39.08,141846.0,28.5026,28.5172,28.4807,28.5172,141846.0
2019-10-23 11:20:00,39.08,39.11,39.02,39.03,206920.0,28.5172,28.539,28.4734,28.4807,206920.0
2019-10-23 11:30:00,39.03,39.1,38.96,39.08,386148.0,28.4807,28.5317,28.4296,28.5172,386148.0
2019-10-23 11:40:00,39.08,39.11,39.06,39.06,108570.0,28.5172,28.539,28.5026,28.5026,108570.0
2019-10-23 11:50:00,39.06,39.07,39.0,39.02,107830.0,28.5026,28.5099,28.4588,28.4734,107830.0
2019-10-23 12:00:00,39.02,39.06,39.01,39.05,60391.0,28.4734,28.5026,28.4661,28.4953,60391.0
2019-10-23 12:10:00,39.05,39.06,39.03,39.04,84057.0,28.4953,28.5026,28.4807,28.488,84057.0
2019-10-23 12:20:00,39.05,39.08,39.03,39.05,114671.0,28.4953,28.5172,28.4807,28.4953,114671.0
2019-10-23 12:30:00,39.05,39.1,39.05,39.09,80056.0,28.4953,28.5317,28.4953,28.5244,80056.0
2019-10-23 12:40:00,39.09,39.1,39.02,39.02,44866.0,28.5244,28.5317,28.4734,28.4734,44866.0
2019-10-23 12:50:00,39.02,39.04,38.99,39.0,94724.0,28.4734,28.488,28.4515,28.4588,94724.0
2019-10-23 13:00:00,38.99,39.03,38.97,39.02,101693.0,28.4515,28.4807,28.4369,28.4734,101693.0
2019-10-23 13:10:00,39.02,39.03,38.98,39.0,72940.0,28.4734,28.4807,28.4442,28.4588,72940.0
2019-10-23 13:20:00,39.0,39.04,38.98,39.04,119105.0,28.4588,28.488,28.4442,28.488,119105.0
2019-10-23 13:30:00,39.04,39.05,39.02,39.03,96817.0,28.488,28.4953,28.4734,28.4807,96817.0
2019-10-23 13:40:00,39.03,39.05,38.99,39.03,142077.0,28.4807,28.4953,28.4515,28.4807,142077.0
2019-10-23 13:50:00,39.04,39.04,39.0,39.02,54497.0,28.488,28.488,28.4588,28.4734,54497.0
2019-10-23 14:00:00,39.01,39.04,39.01,39.03,49331.0,28.4661,28.488,28.4661,28.4807,49331.0
2019-10-23 14:10:00,39.04,39.06,39.03,39.03,80267.0,28.488,28.5026,28.4807,28.4807,80267.0
2019-10-23 14:20:00,39.03,39.06,39.02,39.05,61794.0,28.4807,28.5026,28.4734,28.4953,61794.0
2019-10-23 14:30:00,39.05,39.05,39.01,39.02,72746.0,28.4953,28.4953,28.4661,28.4734,72746.0
2019-10-23 14:40:00,39.01,39.05,39.01,39.04,101839.0,28.4661,28.4953,28.4661,28.488,101839.0
2019-10-23 14:50:00,39.04,39.04,39.01,39.04,61089.0,28.488,28.488,28.4661,28.488,61089.0
2019-10-23 15:00:00,39.03,39.04,39.01,39.04,80224.0,28.4807,28.488,28.4661,28.488,80224.0
2019-10-23 15:10:00,39.04,39.05,39.01,39.04,88762.0,28.488,28.4953,28.4661,28.488,88762.0
2019-10-23 15:20:00,39.05,39.06,39.02,39.04,86769.0,28.4953,28.5026,28.4734,28.488,86769.0
2019-10-23 15:30:00,39.04,39.06,39.03,39.05,120602.0,28.488,28.5026,28.4807,28.4953,120602.0
2019-10-23 15:40:00,39.05,39.08,39.04,39.08,171489.0,28.4953,28.5172,28.488,28.5172,171489.0
2019-10-23 15:50:00,39.08,39.1,39.05,39.06,485043.0,28.5172,28.5317,28.4953,28.5026,485043.0
2019-10-24 09:30:00,39.6,39.61,39.36,39.44,720821.0,28.8966,28.9039,28.7215,28.7798,720821.0
2019-10-24 09:40:00,39.44,39.44,39.34,39.4,457842.0,28.7798,28.7798,28.7069,28.7507,457842.0
2019-10-24 09:50:00,39.39,39.43,39.32,39.33,463157.0,28.7434,28.7725,28.6923,28.6996,463157.0
2019-10-24 10:00:00,39.33,39.35,39.25,39.31,267877.0,28.6996,28.7142,28.6412,28.685,267877.0
2019-10-24 10:10:00,39.32,39.37,39.3,39.34,273190.0,28.6923,28.7288,28.6777,28.7069,273190.0
2019-10-24 10:20:00,39.34,39.38,39.3,39.36,256421.0,28.7069,28.7361,28.6777,28.7215,256421.0
2019-10-24 10:30:00,39.35,39.35,39.26,39.29,283383.0,28.7142,28.7142,28.6485,28.6704,283383.0
2019-10-24 10:40:00,39.29,39.33,39.26,39.27,200167.0,28.6704,28.6996,28.6485,28.6558,200167.0
2019-10-24 10:50:00,39.27,39.28,39.16,39.16,220456.0,28.6558,28.6631,28.5755,28.5755,220456.0
2019-10-24 11:00:00,39.17,39.19,39.1,39.12,165862.0,28.5828,28.5974,28.5317,28.5463,165862.0
2019-10-24 11:10:00,39.12,39.16,39.11,39.16,144283.0,28.5463,28.5755,28.539,28.5755,144283.0
2019-10-24 11:20:00,39.15,39.19,39.11,39.18,188790.0,28.5682,28.5974,28.539,28.5901,188790.0
2019-10-24 11:30:00,39.17,39.19,39.12,39.13,133290.0,28.5828,28.5974,28.5463,28.5536,133290.0
2019-10-24 11:40:00,39.12,39.13,39.03,39.05,133811.0,28.5463,28.5536,28.4807,28.4953,133811.0
2019-10-24 11:50:00,39.06,39.06,39.01,39.02,188086.0,28.5026,28.5026,28.4661,28.4734,188086.0
2019-10-24 12:00:00,39.02,39.03,38.97,38.98,132377.0,28.4734,28.4807,28.4369,28.4442,132377.0
2019-10-24 12:10:00,38.98,38.99,38.94,38.96,225570.0,28.4442,28.4515,28.415,28.4296,225570.0
2019-10-24 12:20:00,38.96,39.03,38.95,39.02,94196.0,28.4296,28.4807,28.4223,28.4734,94196.0
2019-10-24 12:30:00,39.02,39.05,39.01,39.02,58290.0,28.4734,28.4953,28.4661,28.4734,58290.0
2019-10-24 12:40:00,39.03,39.04,39.0,39.02,94041.0,28.4807,28.488,28.4588,28.4734,94041.0
2019-10-24 12:50:00,39.02,39.03,39.0,39.01,53544.0,28.4734,28.4807,28.4588,28.4661,53544.0
2019-10-24 13:00:00,39.01,39.01,38.98,38.98,130326.0,28.4661,28.4661,28.4442,28.4442,130326.0
2019-10-24 13:10:00,38.98,39.02,38.95,39.01,162565.0,28.4442,28.4734,28.4223,28.4661,162565.0
2019-10-24 13:20:00,39.01,39.05,38.99,39.05,42457.0,28.4661,28.4953,28.4515,28.4953,42457.0
2019-10-24 13:30:00,39.05,39.06,39.02,39.02,77439.0,28.4953,28.5026,28.4734,28.4734,77439.0
2019-10-24 13:40:00,39.02,39.04,38.99,39.04,95961.0,28.4734,28.488,28.4515,28.488,95961.0
2019-10-24 13:50:00,39.04,39.05,39.02,39.05,43875.0,28.488,28.4953,28.4734,28.4953,43875.0
2019-10-24 14:00:00,39.04,39.06,39.02,39.05,62016.0,28.488,28.5026,28.4734,28.4953,62016.0
2019-10-24 14:10:00,39.05,39.07,39.03,39.03,71455.0,28.4953,28.5099,28.4807,28.4807,71455.0
2019-10-24 14:20:00,39.04,39.04,38.99,39.02,97546.0,28.488,28.488,28.4515,28.4734,97546.0
2019-10-24 14:30:00,39.03,39.08,39.02,39.05,88280.0,28.4807,28.5172,28.4734,28.4953,88280.0
2019-10-24 14:40:00,39.05,39.1,39.05,39.08,76322.0,28.4953,28.5317,28.4953,28.5172,76322.0
2019-10-24 14:50:00,39.07,39.1,39.07,39.09,88066.0,28.5099,28.5317,28.5099,28.5244,88066.0
2019-10-24 15:00:00,39.09,39.1,39.07,39.08,100626.0,28.5244,28.5317,28.5099,28.5172,100626.0
2019-10-24 15:10:00,39.09,39.12,39.08,39.11,160196.0,28.5244,28.5463,28.5172,28.539,160196.0
2019-10-24 15:20:00,39.11,39.12,39.09,39.11,156420.0,28.539,28.5463,28.5244,28.539,156420.0
2019-10-24 15:30:00,39.11,39.15,39.09,39.15,300062.0,28.539,28.5682,28.5244,28.5682,300062.0
2019-10-24 15:40:00,39.15,39.17,39.13,39.15,265491.0,28.5682,28.5828,28.5536,28.5682,265491.0
2019-10-24 15:50:00,39.15,39.22,39.14,39.21,592733.0,28.5682,28.6193,28.5609,28.612,592733.0
2019-10-25 09:30:00,39.05,39.17,39.05,39.1,264818.0,28.4953,28.5828,28.4953,28.5317,264818.0
2019-10-25 09:40:00,39.11,39.14,39.03,39.04,158489.0,28.539,28.5609,28.4807,28.488,158489.0
2019-10-25 09:50:00,39.04,39.09,39.03,39.08,129248.0,28.488,28.5244,28.4807,28.5172,129248.0
2019-10-25 10:00:00,39.07,39.13,39.06,39.08,164620.0,28.5099,28.5536,28.5026,28.5172,164620.0
2019-10-25 10:10:00,39.09,39.13,39.07,39.08,123847.0,28.5244,28.5536,28.5099,28.5172,123847.0
2019-10-25 10:20:00,39.07,39.14,39.06,39.1,133109.0,28.5099,28.5609,28.5026,28.5317,133109.0
2019-10-25 10:30:00,39.1,39.19,39.09,39.18,108693.0,28.5317,28.5974,28.5244,28.5901,108693.0
2019-10-25 10:40:00,39.18,39.19,39.15,39.16,98926.0,28.5901,28.5974,28.5682,28.5755,98926.0
2019-10-25 10:50:00,39.16,39.18,39.15,39.17,89381.0,28.5755,28.5901,28.5682,28.5828,89381.0
2019-10-25 11:00:00,39.18,39.27,39.17,39.26,183977.0,28.5901,28.6558,28.5828,28.6485,183977.0
2019-10-25 11:10:00,39.27,39.34,39.27,39.31,169185.0,28.6558,28.7069,28.6558,28.685,169185.0
2019-10-25 11:20:00,39.31,39.39,39.3,39.39,182586.0,28.685,28.7434,28.6777,28.7434,182586.0
2019-10-25 11:30:00,39.4,39.44,39.35,39.38,241793.0,28.7507,28.7798,28.7142,28.7361,241793.0
2019-10-25 11:40:00,39.38,39.39,39.34,39.34,82466.0,28.7361,28.7434,28.7069,28.7069,82466.0
2019-10-25 11:50:00,39.34,39.37,39.34,39.35,141458.0,28.7069,28.7288,28.7069,28.7142,141458.0
2019-10-25 12:00:00,39.35,39.36,39.28,39.29,130689.0,28.7142,28.7215,28.6631,28.6704,130689.0
2019-10-25 12:10:00,39.3,39.32,39.3,39.31,57602.0,28.6777,28.6923,28.6777,28.685,57602.0
2019-10-25 12:20:00,39.3,39.32,39.26,39.28,62115.0,28.6777,28.6923,28.6485,28.6631,62115.0
2019-10-25 12:30:00,39.28,39.28,39.25,39.27,73922.0,28.6631,28.6631,28.6412,28.6558,73922.0
2019-10-25 12:40:00,39.27,39.31,39.26,39.3,95004.0,28.6558,28.685,28.6485,28.6777,95004.0
2019-10-25 12:50:00,39.3,39.34,39.3,39.3,81322.0,28.6777,28.7069,28.6777,28.6777,81322.0
2019-10-25 13:00:00,39.31,39.35,39.3,39.34,42714.0,28.685,28.7142,28.6777,28.7069,42714.0
2019-10-25 13:10:00,39.34,39.35,39.3,39.3,45998.0,28.7069,28.7142,28.6777,28.6777,45998.0
2019-10-25 13:20:00,39.3,39.33,39.29,39.3,58422.0,28.6777,28.6996,28.6704,28.6777,58422.0
2019-10-25 13:30:00,39.3,39.31,39.28,39.3,73821.0,28.6777,28.685,28.6631,28.6777,73821.0
2019-10-25 13:40:00,39.3,39.31,39.29,39.3,32755.0,28.6777,28.685,28.6704,28.6777,32755.0
2019-10-25 13:50:00,39.29,39.33,39.29,39.32,77548.0,28.6704,28.6996,28.6704,28.6923,77548.0
2019-10-25 14:00:00,39.32,39.33,39.29,39.32,45373.0,28.6923,28.6996,28.6704,28.6923,45373.0
2019-10-25 14:10:00,39.32,39.38,39.31,39.34,109862.0,28.6923,28.7361,28.685,28.7069,109862.0
2019-10-25 14:20:00,39.35,39.38,39.34,39.36,78775.0,28.7142,28.7361,28.7069,28.7215,78775.0
2019-10-25 14:30:00,39.36,39.37,39.33,39.33,112568.0,28.7215,28.7288,28.6996,28.6996,112568.0
2019-10-25 14:40:00,39.33,39.35,39.31,39.34,65419.0,28.6996,28.7142,28.685,28.7069,65419.0
2019-10-25 14:50:00,39.34,39.38,39.33,39.37,149390.0,28.7069,28.7361,28.6996,28.7288,149390.0
2019-10-25 15:00:00,39.37,39.38,39.35,39.36,55426.0,28.7288,28.7361,28.7142,28.7215,55426.0
2019-10-25 15:10:00,39.36,39.37,39.34,39.34,104111.0,28.7215,28.7288,28.7069,28.7069,104111.0
2019-10-25 15:20:00,39.34,39.4,39.34,39.38,104459.0,28.7069,28.7507,28.7069,28.7361,104459.0
2019-10-25 15:30:00,39.38,39.42,39.37,39.41,101740.0,28.7361,28.7653,28.7288,28.758,101740.0
2019-10-25 15:40:00,39.41,39.44,39.4,39.43,274211.0,28.758,28.7798,28.7507,28.7725,274211.0
2019-10-25 15:50:00,39.43,39.44,39.34,39.34,479290.0,28.7725,28.7798,28.7069,28.7069,479290.0
2019-10-28 09:30:00,39.78,39.8,39.7,39.72,603956.0,29.0279,29.0425,28.9696,28.9842,603956.0
2019-10-28 09:40:00,39.71,39.75,39.67,39.75,186318.0,28.9769,29.0061,28.9477,29.0061,186318.0
2019-10-28 09:50:00,39.75,39.76,39.64,39.65,209334.0,29.0061,29.0134,28.9258,28.9331,209334.0
2019-10-28 10:00:00,39.66,39.67,39.61,39.65,196393.0,28.9404,28.9477,28.9039,28.9331,196393.0
2019-10-28 10:10:00,39.65,39.7,39.65,39.68,177497.0,28.9331,28.9696,28.9331,28.955,177497.0
2019-10-28 10:20:00,39.69,39.74,39.68,39.71,204136.0,28.9623,28.9988,28.955,28.9769,204136.0
2019-10-28 10:30:00,39.71,39.75,39.7,39.72,220917.0,28.9769,29.0061,28.9696,28.9842,220917.0
2019-10-28 10:40:00,39.72,39.78,39.68,39.77,206337.0,28.9842,29.0279,28.955,29.0207,206337.0
2019-10-28 10:50:00,39.76,39.79,39.74,39.74,224491.0,29.0134,29.0352,28.9988,28.9988,224491.0
2019-10-28 11:00:00,39.74,39.74,39.64,39.68,268113.0,28.9988,28.9988,28.9258,28.955,268113.0
2019-10-28 11:10:00,39.68,39.69,39.61,39.63,174602.0,28.955,28.9623,28.9039,28.9185,174602.0
2019-10-28 11:20:00,39.62,39.64,39.58,39.61,216601.0,28.9112,28.9258,28.882,28.9039,216601.0
2019-10-28 11:30:00,39.61,39.7,39.6,39.7,231516.0,28.9039,28.9696,28.8966,28.9696,231516.0
2019-10-28 11:40:00,39.7,39.71,39.65,39.67,156379.0,28.9696,28.9769,28.9331,28.9477,156379.0
2019-10-28 11:50:00,39.68,39.68,39.6,39.62,159715.0,28.955,28.955,28.8966,28.9112,159715.0
2019-10-28 12:00:00,39.62,39.63,39.58,39.6,150079.0,28.9112,28.9185,28.882,28.8966,150079.0
2019-10-28 12:10:00,39.6,39.64,39.59,39.62,108512.0,28.8966,28.9258,28.8893,28.9112,108512.0
2019-10-28 12:20:00,39.62,39.63,39.51,39.51,128469.0,28.9112,28.9185,28.8309,28.8309,128469.0
2019-10-28 12:30:00,39.51,39.51,39.43,39.44,241889.0,28.8309,28.8309,28.7725,28.7798,241889.0
2019-10-28 12:40:00,39.44,39.44,39.37,39.39,89854.0,28.7798,28.7798,28.7288,28.7434,89854.0
2019-10-28 12:50:00,39.39,39.4,39.35,39.38,102838.0,28.7434,28.7507,28.7142,28.7361,102838.0
2019-10-28 13:00:00,39.38,39.41,39.33,39.36,254107.0,28.7361,28.758,28.6996,28.7215,254107.0
2019-10-28 13:10:00,39.35,39.35,39.31,39.33,98802.0,28.7142,28.7142,28.685,28.6996,98802.0
2019-10-28 13:20:00,39.34,39.39,39.31,39.37,144365.0,28.7069,28.7434,28.685,28.7288,144365.0
2019-10-28 13:30:00,39.37,39.39,39.33,39.35,72004.0,28.7288,28.7434,28.6996,28.7142,72004.0
2019-10-28 13:40:00,39.35,39.39,39.33,39.37,94764.0,28.7142,28.7434,28.6996,28.7288,94764.0
2019-10-28 13:50:00,39.37,39.37,39.33,39.35,110940.0,28.7288,28.7288,28.6996,28.7142,110940.0
2019-10-28 14:00:00,39.35,39.35,39.32,39.33,82206.0,28.7142,28.7142,28.6923,28.6996,82206.0
2019-10-28 14:10:00,39.33,39.34,39.29,39.3,126423.0,28.6996,28.7069,28.6704,28.6777,126423.0
2019-10-28 14:20:00,39.3,39.33,39.3,39.3,89378.0,28.6777,28.6996,28.6777,28.6777,89378.0
2019-10-28 14:30:00,39.31,39.31,39.26,39.27,135191.0,28.685,28.685,28.6485,28.6558,135191.0
2019-10-28 14:40:00,39.27,39.3,39.26,39.29,128462.0,28.6558,28.6777,28.6485,28.6704,128462.0
2019-10-28 14:50:00,39.29,39.29,39.27,39.27,141150.0,28.6704,28.6704,28.6558,28.6558,141150.0
2019-10-28 15:00:00,39.28,39.29,39.25,39.26,163574.0,28.6631,28.6704,28.6412,28.6485,163574.0
2019-10-28 15:10:00,39.26,39.26,39.23,39.26,196173.0,28.6485,28.6485,28.6266,28.6485,196173.0
2019-10-28 15:20:00,39.25,39.26,39.22,39.26,112932.0,28.6412,28.6485,28.6193,28.6485,112932.0
2019-10-28 15:30:00,39.25,39.26,39.22,39.22,180910.0,28.6412,28.6485,28.6193,28.6193,180910.0
2019-10-28 15:40:00,39.23,39.23,39.19,39.2,230138.0,28.6266,28.6266,28.5974,28.6047,230138.0
2019-10-28 15:50:00,39.2,39.25,39.17,39.24,641774.0,28.6047,28.6412,28.5828,28.6339,641774.0
2019-10-29 09:30:00,38.32,38.4,38.1,38.14,726378.0,27.9626,28.0209,27.802,27.8312,726378.0
2019-10-29 09:40:00,38.14,38.24,38.11,38.16,459546.0,27.8312,27.9042,27.8093,27.8458,459546.0
2019-10-29 09:50:00,38.17,38.17,38.02,38.03,523492.0,27.8531,27.8531,27.7437,27.751,523492.0
2019-10-29 10:00:00,38.03,38.19,38.02,38.16,396927.0,27.751,27.8677,27.7437,27.8458,396927.0
2019-10-29 10:10:00,38.16,38.16,38.06,38.11,285377.0,27.8458,27.8458,27.7728,27.8093,285377.0
2019-10-29 10:20:00,38.11,38.12,38.01,38.09,313974.0,27.8093,27.8166,27.7364,27.7947,313974.0
2019-10-29 10:30:00,38.09,38.12,38.05,38.06,302947.0,27.7947,27.8166,27.7655,27.7728,302947.0
2019-10-29 10:40:00,38.06,38.08,38.0,38.02,309081.0,27.7728,27.7874,27.7291,27.7437,309081.0
2019-10-29 10:50:00,38.02,38.02,37.93,38.02,408003.0,27.7437,27.7437,27.678,27.7437,408003.0
2019-10-29 11:00:00,38.02,38.03,37.93,37.95,355187.0,27.7437,27.751,27.678,27.6926,355187.0
2019-10-29 11:10:00,37.95,38.0,37.9,37.91,303342.0,27.6926,27.7291,27.6561,27.6634,303342.0
2019-10-29 11:20:00,37.91,37.93,37.77,37.81,575899.0,27.6634,27.678,27.5612,27.5904,575899.0
2019-10-29 11:30:00,37.8,37.85,37.71,37.74,407501.0,27.5831,27.6196,27.5174,27.5393,407501.0
2019-10-29 11:40:00,37.74,37.89,37.66,37.89,399186.0,27.5393,27.6488,27.481,27.6488,399186.0
2019-10-29 11:50:00,37.88,38.03,37.87,37.9,401503.0,27.6415,27.751,27.6342,27.6561,401503.0
2019-10-29 12:00:00,37.9,37.99,37.87,37.95,269584.0,27.6561,27.7218,27.6342,27.6926,269584.0
2019-10-29 12:10:00,37.95,37.98,37.88,37.97,224435.0,27.6926,27.7145,27.6415,27.7072,224435.0
2019-10-29 12:20:00,37.97,37.98,37.86,37.87,174063.0,27.7072,27.7145,27.6269,27.6342,174063.0
2019-10-29 12:30:00,37.87,38.02,37.84,37.98,357071.0,27.6342,27.7437,27.6123,27.7145,357071.0
2019-10-29 12:40:00,37.97,37.99,37.94,37.95,178386.0,27.7072,27.7218,27.6853,27.6926,178386.0
2019-10-29 12:50:00,37.94,37.95,37.9,37.91,147393.0,27.6853,27.6926,27.6561,27.6634,147393.0
2019-10-29 13:00:00,37.91,37.91,37.87,37.89,184918.0,27.6634,27.6634,27.6342,27.6488,184918.0
2019-10-29 13:10:00,37.89,37.89,37.84,37.87,132156.0,27.6488,27.6488,27.6123,27.6342,132156.0
2019-10-29 13:20:00,37.87,37.94,37.85,37.93,214135.0,27.6342,27.6853,27.6196,27.678,214135.0
2019-10-29 13:30:00,37.93,38.02,37.91,38.01,150785.0,27.678,27.7437,27.6634,27.7364,150785.0
2019-10-29 13:40:00,38.01,38.04,37.99,38.01,197199.0,27.7364,27.7582,27.7218,27.7364,197199.0
2019-10-29 13:50:00,38.02,38.08,38.01,38.06,209631.0,27.7437,27.7874,27.7364,27.7728,209631.0
2019-10-29 14:00:00,38.06,38.07,37.88,37.89,174690.0,27.7728,27.7801,27.6415,27.6488,174690.0
2019-10-29 14:10:00,37.89,37.9,37.85,37.85,184510.0,27.6488,27.6561,27.6196,27.6196,184510.0
2019-10-29 14:20:00,37.85,37.86,37.82,37.83,206062.0,27.6196,27.6269,27.5977,27.605,206062.0
2019-10-29 14:30:00,37.84,37.93,37.81,37.85,401461.0,27.6123,27.678,27.5904,27.6196,401461.0
2019-10-29 14:40:00,37.85,37.91,37.84,37.89,131962.0,27.6196,27.6634,27.6123,27.6488,131962.0
2019-10-29 14:50:00,37.9,37.92,37.88,37.92,166191.0,27.6561,27.6707,27.6415,27.6707,166191.0
2019-10-29 15:00:00,37.91,37.92,37.85,37.9,154588.0,27.6634,27.6707,27.6196,27.6561,154588.0
2019-10-29 15:10:00,37.9,37.94,37.87,37.94,154903.0,27.6561,27.6853,27.6342,27.6853,154903.0
2019-10-29 15:20:00,37.94,37.94,37.86,37.88,245439.0,27.6853,27.6853,27.6269,27.6415,245439.0
2019-10-29 15:30:00,37.88,37.88,37.84,37.87,213064.0,27.6415,27.6415,27.6123,27.6342,213064.0
2019-10-29 15:40:00,37.87,37.9,37.85,37.9,285951.0,27.6342,27.6561,27.6196,27.6561,285951.0
2019-10-29 15:50:00,37.9,37.94,37.85,37.93,973547.0,27.6561,27.6853,27.6196,27.678,973547.0
2019-10-30 09:30:00,38.55,38.56,38.39,38.44,674060.0,28.1304,28.1377,28.0136,28.0501,674060.0
2019-10-30 09:40:00,38.43,38.43,38.29,38.3,341016.0,28.0428,28.0428,27.9407,27.948,341016.0
2019-10-30 09:50:00,38.3,38.37,38.29,38.33,322389.0,27.948,27.9991,27.9407,27.9699,322389.0
2019-10-30 10:00:00,38.34,38.38,38.22,38.34,301946.0,27.9772,28.0064,27.8896,27.9772,301946.0
2019-10-30 10:10:00,38.34,38.42,38.34,38.42,191857.0,27.9772,28.0355,27.9772,28.0355,191857.0
2019-10-30 10:20:00,38.42,38.5,38.4,38.5,151285.0,28.0355,28.0939,28.0209,28.0939,151285.0
2019-10-30 10:30:00,38.5,38.51,38.31,38.49,405562.0,28.0939,28.1012,27.9553,28.0866,405562.0
2019-10-30 10:40:00,38.49,38.58,38.48,38.57,250489.0,28.0866,28.1523,28.0793,28.145,250489.0
2019-10-30 10:50:00,38.56,38.66,38.53,38.55,260853.0,28.1377,28.2107,28.1158,28.1304,260853.0
2019-10-30 11:00:00,38.55,38.57,38.5,38.54,352119.0,28.1304,28.145,28.0939,28.1231,352119.0
2019-10-30 11:10:00,38.55,38.57,38.49,38.5,156483.0,28.1304,28.145,28.0866,28.0939,156483.0
2019-10-30 11:20:00,38.5,38.6,38.49,38.59,228031.0,28.0939,28.1669,28.0866,28.1596,228031.0
2019-10-30 11:30:00,38.59,38.64,38.56,38.62,195081.0,28.1596,28.1961,28.1377,28.1815,195081.0
2019-10-30 11:40:00,38.63,38.64,38.57,38.61,180400.0,28.1888,28.1961,28.145,28.1742,180400.0
2019-10-30 11:50:00,38.61,38.62,38.54,38.56,573802.0,28.1742,28.1815,28.1231,28.1377,573802.0
2019-10-30 12:00:00,38.56,38.7,38.55,38.67,201565.0,28.1377,28.2399,28.1304,28.218,201565.0
2019-10-30 12:10:00,38.68,38.72,38.68,38.7,270658.0,28.2253,28.2545,28.2253,28.2399,270658.0
2019-10-30 12:20:00,38.69,38.71,38.6,38.61,332256.0,28.2326,28.2472,28.1669,28.1742,332256.0
2019-10-30 12:30:00,38.61,38.61,38.4,38.42,268755.0,28.1742,28.1742,28.0209,28.0355,268755.0
2019-10-30 12:40:00,38.41,38.45,38.38,38.4,247245.0,28.0282,28.0574,28.0064,28.0209,247245.0
2019-10-30 12:50:00,38.41,38.45,38.4,38.43,101980.0,28.0282,28.0574,28.0209,28.0428,101980.0
2019-10-30 13:00:00,38.43,38.51,38.42,38.48,120032.0,28.0428,28.1012,28.0355,28.0793,120032.0
2019-10-30 13:10:00,38.48,38.48,38.39,38.4,111126.0,28.0793,28.0793,28.0136,28.0209,111126.0
2019-10-30 13:20:00,38.41,38.44,38.4,38.43,178510.0,28.0282,28.0501,28.0209,28.0428,178510.0
2019-10-30 13:30:00,38.42,38.43,38.4,38.41,155040.0,28.0355,28.0428,28.0209,28.0282,155040.0
2019-10-30 13:40:00,38.41,38.41,38.33,38.33,176102.0,28.0282,28.0282,27.9699,27.9699,176102.0
2019-10-30 13:50:00,38.34,38.36,38.27,38.29,154095.0,27.9772,27.9918,27.9261,27.9407,154095.0
2019-10-30 14:00:00,38.27,38.34,38.25,38.29,149546.0,27.9261,27.9772,27.9115,27.9407,149546.0
2019-10-30 14:10:00,38.28,38.34,38.28,38.33,181829.0,27.9334,27.9772,27.9334,27.9699,181829.0
2019-10-30 14:20:00,38.33,38.36,38.3,38.35,125301.0,27.9699,27.9918,27.948,27.9845,125301.0
2019-10-30 14:30:00,38.36,38.36,38.25,38.26,160130.0,27.9918,27.9918,27.9115,27.9188,160130.0
2019-10-30 14:40:00,38.26,38.27,38.22,38.26,142619.0,27.9188,27.9261,27.8896,27.9188,142619.0
2019-10-30 14:50:00,38.26,38.32,38.25,38.31,155247.0,27.9188,27.9626,27.9115,27.9553,155247.0
2019-10-30 15:00:00,38.3,38.4,38.3,38.36,153890.0,27.948,28.0209,27.948,27.9918,153890.0
2019-10-30 15:10:00,38.36,38.37,38.32,38.34,196538.0,27.9918,27.9991,27.9626,27.9772,196538.0
2019-10-30 15:20:00,38.34,38.48,38.34,38.45,237324.0,27.9772,28.0793,27.9772,28.0574,237324.0
2019-10-30 15:30:00,38.45,38.46,38.41,38.44,203663.0,28.0574,28.0647,28.0282,28.0501,203663.0
2019-10-30 15:40:00,38.44,38.47,38.4,38.4,232868.0,28.0501,28.072,28.0209,28.0209,232868.0
2019-10-30 15:50:00,38.41,38.47,38.37,38.46,946925.0,28.0282,28.072,27.9991,28.0647,946925.0
2019-10-31 09:30:00,38.24,38.25,38.08,38.12,406666.0,27.9042,27.9115,27.7874,27.8166,406666.0
2019-10-31 09:40:00,38.12,38.17,38.06,38.09,317299.0,27.8166,27.8531,27.7728,27.7947,317299.0
2019-10-31 09:50:00,38.1,38.19,38.07,38.13,260536.0,27.802,27.8677,27.7801,27.8239,260536.0
2019-10-31 10:00:00,38.12,38.12,37.95,37.96,424938.0,27.8166,27.8166,27.6926,27.6999,424938.0
2019-10-31 10:10:00,37.95,37.99,37.91,37.95,208712.0,27.6926,27.7218,27.6634,27.6926,208712.0
2019-10-31 10:20:00,37.95,37.96,37.84,37.85,305334.0,27.6926,27.6999,27.6123,27.6196,305334.0
2019-10-31 10:30:00,37.85,37.91,37.81,37.91,200245.0,27.6196,27.6634,27.5904,27.6634,200245.0
2019-10-31 10:40:00,37.9,37.93,37.88,37.9,259027.0,27.6561,27.678,27.6415,27.6561,259027.0
2019-10-31 10:50:00,37.9,37.92,37.82,37.84,240370.0,27.6561,27.6707,27.5977,27.6123,240370.0
2019-10-31 11:00:00,37.84,37.85,37.8,37.81,253519.0,27.6123,27.6196,27.5831,27.5904,253519.0
2019-10-31 11:10:00,37.81,37.88,37.79,37.86,251199.0,27.5904,27.6415,27.5758,27.6269,251199.0
2019-10-31 11:20:00,37.85,37.86,37.77,37.78,248271.0,27.6196,27.6269,27.5612,27.5685,248271.0
2019-10-31 11:30:00,37.79,37.86,37.78,37.86,175851.0,27.5758,27.6269,27.5685,27.6269,175851.0
2019-10-31 11:40:00,37.87,37.96,37.86,37.95,216283.0,27.6342,27.6999,27.6269,27.6926,216283.0
2019-10-31 11:50:00,37.95,38.04,37.95,37.98,275704.0,27.6926,27.7582,27.6926,27.7145,275704.0
2019-10-31 12:00:00,37.99,37.99,37.9,37.91,141664.0,27.7218,27.7218,27.6561,27.6634,141664.0
2019-10-31 12:10:00,37.91,37.96,37.9,37.9,107864.0,27.6634,27.6999,27.6561,27.6561,107864.0
2019-10-31 12:20:00,37.91,38.01,37.87,37.99,226089.0,27.6634,27.7364,27.6342,27.7218,226089.0
2019-10-31 12:30:00,37.98,38.0,37.89,37.9,177715.0,27.7145,27.7291,27.6488,27.6561,177715.0
2019-10-31 12:40:00,37.89,37.9,37.8,37.82,119971.0,27.6488,27.6561,27.5831,27.5977,119971.0
2019-10-31 12:50:00,37.82,37.83,37.8,37.82,96584.0,27.5977,27.605,27.5831,27.5977,96584.0
2019-10-31 13:00:00,37.81,37.85,37.8,37.84,125395.0,27.5904,27.6196,27.5831,27.6123,125395.0
2019-10-31 13:10:00,37.84,37.86,37.83,37.85,88861.0,27.6123,27.6269,27.605,27.6196,88861.0
2019-10-31 13:20:00,37.86,37.86,37.8,37.81,106934.0,27.6269,27.6269,27.5831,27.5904,106934.0
2019-10-31 13:30:00,37.8,37.83,37.8,37.81,137723.0,27.5831,27.605,27.5831,27.5904,137723.0
2019-10-31 13:40:00,37.81,37.82,37.78,37.79,159644.0,27.5904,27.5977,27.5685,27.5758,159644.0
2019-10-31 13:50:00,37.78,37.8,37.77,37.79,80367.0,27.5685,27.5831,27.5612,27.5758,80367.0
2019-10-31 14:00:00,37.79,37.82,37.77,37.8,130195.0,27.5758,27.5977,27.5612,27.5831,130195.0
2019-10-31 14:10:00,37.81,37.83,37.78,37.8,193950.0,27.5904,27.605,27.5685,27.5831,193950.0
2019-10-31 14:20:00,37.8,37.88,37.8,37.85,132503.0,27.5831,27.6415,27.5831,27.6196,132503.0
2019-10-31 14:30:00,37.84,37.84,37.8,37.81,127101.0,27.6123,27.6123,27.5831,27.5904,127101.0
2019-10-31 14:40:00,37.81,37.84,37.8,37.82,140692.0,27.5904,27.6123,27.5831,27.5977,140692.0
2019-10-31 14:50:00,37.82,37.83,37.8,37.82,97075.0,27.5977,27.605,27.5831,27.5977,97075.0
2019-10-31 15:00:00,37.82,37.85,37.8,37.84,94264.0,27.5977,27.6196,27.5831,27.6123,94264.0
2019-10-31 15:10:00,37.84,37.86,37.84,37.86,94294.0,27.6123,27.6269,27.6123,27.6269,94294.0
2019-10-31 15:20:00,37.86,37.86,37.81,37.82,142201.0,27.6269,27.6269,27.5904,27.5977,142201.0
2019-10-31 15:30:00,37.82,37.9,37.81,37.87,210798.0,27.5977,27.6561,27.5904,27.6342,210798.0
2019-10-31 15:40:00,37.88,37.91,37.87,37.91,228490.0,27.6415,27.6634,27.6342,27.6634,228490.0
2019-10-31 15:50:00,37.91,37.93,37.9,37.92,512124.0,27.6634,27.678,27.6561,27.6707,512124.0
2019-11-01 09:30:00,38.32,38.32,38.18,38.29,603275.0,27.9626,27.9626,27.8604,27.9407,603275.0
2019-11-01 09:40:00,38.3,38.34,38.28,38.31,221848.0,27.948,27.9772,27.9334,27.9553,221848.0
2019-11-01 09:50:00,38.3,38.36,38.27,38.34,187592.0,27.948,27.9918,27.9261,27.9772,187592.0
2019-11-01 10:00:00,38.34,38.44,38.3,38.42,349965.0,27.9772,28.0501,27.948,28.0355,349965.0
2019-11-01 10:10:00,38.42,38.46,38.39,38.45,229091.0,28.0355,28.0647,28.0136,28.0574,229091.0
2019-11-01 10:20:00,38.45,38.48,38.39,38.43,199159.0,28.0574,28.0793,28.0136,28.0428,199159.0
2019-11-01 10:30:00,38.43,38.51,38.42,38.45,479134.0,28.0428,28.1012,28.0355,28.0574,479134.0
2019-11-01 10:40:00,38.45,38.48,38.44,38.45,209155.0,28.0574,28.0793,28.0501,28.0574,209155.0
2019-11-01 10:50:00,38.44,38.48,38.42,38.43,219185.0,28.0501,28.0793,28.0355,28.0428,219185.0
2019-11-01 11:00:00,38.44,38.48,38.37,38.48,187650.0,28.0501,28.0793,27.9991,28.0793,187650.0
2019-11-01 11:10:00,38.48,38.52,38.46,38.51,129312.0,28.0793,28.1085,28.0647,28.1012,129312.0
2019-11-01 11:20:00,38.51,38.58,38.5,38.57,280849.0,28.1012,28.1523,28.0939,28.145,280849.0
2019-11-01 11:30:00,38.57,38.6,38.56,38.58,139447.0,28.145,28.1669,28.1377,28.1523,139447.0
2019-11-01 11:40:00,38.57,38.64,38.56,38.64,156881.0,28.145,28.1961,28.1377,28.1961,156881.0
2019-11-01 11:50:00,38.63,38.68,38.61,38.68,95577.0,28.1888,28.2253,28.1742,28.2253,95577.0
2019-11-01 12:00:00,38.68,38.68,38.58,38.59,135757.0,28.2253,28.2253,28.1523,28.1596,135757.0
2019-11-01 12:10:00,38.58,38.63,38.58,38.62,143883.0,28.1523,28.1888,28.1523,28.1815,143883.0
2019-11-01 12:20:00,38.61,38.66,38.57,38.57,108672.0,28.1742,28.2107,28.145,28.145,108672.0
2019-11-01 12:30:00,38.58,38.58,38.53,38.55,166148.0,28.1523,28.1523,28.1158,28.1304,166148.0
2019-11-01 12:40:00,38.54,38.6,38.54,38.59,76680.0,28.1231,28.1669,28.1231,28.1596,76680.0
2019-11-01 12:50:00,38.59,38.6,38.56,38.56,65671.0,28.1596,28.1669,28.1377,28.1377,65671.0
2019-11-01 13:00:00,38.55,38.6,38.55,38.58,142068.0,28.1304,28.1669,28.1304,28.1523,142068.0
2019-11-01 13:10:00,38.58,38.6,38.57,38.57,74798.0,28.1523,28.1669,28.145,28.145,74798.0
2019-11-01 13:20:00,38.58,38.58,38.55,38.55,88985.0,28.1523,28.1523,28.1304,28.1304,88985.0
2019-11-01 13:30:00,38.56,38.6,38.55,38.6,82246.0,28.1377,28.1669,28.1304,28.1669,82246.0
2019-11-01 13:40:00,38.6,38.63,38.59,38.61,107376.0,28.1669,28.1888,28.1596,28.1742,107376.0
2019-11-01 13:50:00,38.61,38.61,38.56,38.59,139352.0,28.1742,28.1742,28.1377,28.1596,139352.0
2019-11-01 14:00:00,38.6,38.61,38.57,38.61,185666.0,28.1669,28.1742,28.145,28.1742,185666.0
2019-11-01 14:10:00,38.61,38.67,38.6,38.65,132519.0,28.1742,28.218,28.1669,28.2034,132519.0
2019-11-01 14:20:00,38.65,38.71,38.64,38.71,127933.0,28.2034,28.2472,28.1961,28.2472,127933.0
2019-11-01 14:30:00,38.71,38.75,38.62,38.73,262998.0,28.2472,28.2763,28.1815,28.2618,262998.0
2019-11-01 14:40:00,38.73,38.77,38.72,38.77,206394.0,28.2618,28.2909,28.2545,28.2909,206394.0
2019-11-01 14:50:00,38.77,38.81,38.73,38.81,178701.0,28.2909,28.3201,28.2618,28.3201,178701.0
2019-11-01 15:00:00,38.81,38.82,38.77,38.78,111412.0,28.3201,28.3274,28.2909,28.2982,111412.0
2019-11-01 15:10:00,38.79,38.83,38.78,38.8,134979.0,28.3055,28.3347,28.2982,28.3128,134979.0
2019-11-01 15:20:00,38.81,38.82,38.74,38.74,245705.0,28.3201,28.3274,28.269,28.269,245705.0
2019-11-01 15:30:00,38.73,38.75,38.72,38.73,235477.0,28.2618,28.2763,28.2545,28.2618,235477.0
2019-11-01 15:40:00,38.73,38.74,38.69,38.7,330650.0,28.2618,28.269,28.2326,28.2399,330650.0
2019-11-01 15:50:00,38.71,38.73,38.68,38.71,804540.0,28.2472,28.2618,28.2253,28.2472,804540.0
2019-11-04 09:30:00,39.47,39.63,39.45,39.61,597648.0,28.8017,28.9185,28.7871,28.9039,597648.0
2019-11-04 09:40:00,39.61,39.69,39.57,39.58,644453.0,28.9039,28.9623,28.8747,28.882,644453.0
2019-11-04 09:50:00,39.59,39.62,39.48,39.48,328282.0,28.8893,28.9112,28.809,28.809,328282.0
2019-11-04 10:00:00,39.48,39.5,39.39,39.43,475322.0,28.809,28.8236,28.7434,28.7725,475322.0
2019-11-04 10:10:00,39.44,39.47,39.39,39.44,354698.0,28.7798,28.8017,28.7434,28.7798,354698.0
2019-11-04 10:20:00,39.44,39.51,39.42,39.49,225986.0,28.7798,28.8309,28.7653,28.8163,225986.0
2019-11-04 10:30:00,39.5,39.55,39.48,39.53,292898.0,28.8236,28.8601,28.809,28.8455,292898.0
2019-11-04 10:40:00,39.53,39.54,39.49,39.53,180049.0,28.8455,28.8528,28.8163,28.8455,180049.0
2019-11-04 10:50:00,39.53,39.54,39.5,39.52,85882.0,28.8455,28.8528,28.8236,28.8382,85882.0
2019-11-04 11:00:00,39.51,39.58,39.5,39.57,193002.0,28.8309,28.882,28.8236,28.8747,193002.0
2019-11-04 11:10:00,39.56,39.58,39.52,39.53,118567.0,28.8674,28.882,28.8382,28.8455,118567.0
2019-11-04 11:20:00,39.53,39.55,39.49,39.5,175116.0,28.8455,28.8601,28.8163,28.8236,175116.0
2019-11-04 11:30:00,39.49,39.54,39.47,39.51,198974.0,28.8163,28.8528,28.8017,28.8309,198974.0
2019-11-04 11:40:00,39.52,39.56,39.51,39.56,111307.0,28.8382,28.8674,28.8309,28.8674,111307.0
2019-11-04 11:50:00,39.55,39.56,39.51,39.52,120194.0,28.8601,28.8674,28.8309,28.8382,120194.0
2019-11-04 12:00:00,39.51,39.52,39.43,39.47,165109.0,28.8309,28.8382,28.7725,28.8017,165109.0
2019-11-04 12:10:00,39.46,39.51,39.45,39.5,67125.0,28.7944,28.8309,28.7871,28.8236,67125.0
2019-11-04 12:20:00,39.5,39.54,39.49,39.52,81057.0,28.8236,28.8528,28.8163,28.8382,81057.0
2019-11-04 12:30:00,39.52,39.53,39.47,39.49,165973.0,28.8382,28.8455,28.8017,28.8163,165973.0
2019-11-04 12:40:00,39.5,39.5,39.45,39.45,70400.0,28.8236,28.8236,28.7871,28.7871,70400.0
2019-11-04 12:50:00,39.46,39.48,39.44,39.47,99035.0,28.7944,28.809,28.7798,28.8017,99035.0
2019-11-04 13:00:00,39.46,39.51,39.46,39.51,82275.0,28.7944,28.8309,28.7944,28.8309,82275.0
2019-11-04 13:10:00,39.51,39.53,39.5,39.52,64335.0,28.8309,28.8455,28.8236,28.8382,64335.0
2019-11-04 13:20:00,39.52,39.53,39.51,39.52,40003.0,28.8382,28.8455,28.8309,28.8382,40003.0
2019-11-04 13:30:00,39.53,39.53,39.46,39.47,71909.0,28.8455,28.8455,28.7944,28.8017,71909.0
2019-11-04 13:40:00,39.47,39.49,39.44,39.49,128129.0,28.8017,28.8163,28.7798,28.8163,128129.0
2019-11-04 13:50:00,39.48,39.51,39.47,39.48,90140.0,28.809,28.8309,28.8017,28.809,90140.0
2019-11-04 14:00:00,39.49,39.49,39.45,39.47,80430.0,28.8163,28.8163,28.7871,28.8017,80430.0
2019-11-04 14:10:00,39.47,39.49,39.46,39.46,71016.0,28.8017,28.8163,28.7944,28.7944,71016.0
2019-11-04 14:20:00,39.47,39.47,39.41,39.42,122505.0,28.8017,28.8017,28.758,28.7653,122505.0
2019-11-04 14:30:00,39.42,39.44,39.39,39.4,129804.0,28.7653,28.7798,28.7434,28.7507,129804.0
2019-11-04 14:40:00,39.39,39.43,39.38,39.41,138554.0,28.7434,28.7725,28.7361,28.758,138554.0
2019-11-04 14:50:00,39.41,39.41,39.37,39.39,88104.0,28.758,28.758,28.7288,28.7434,88104.0
2019-11-04 15:00:00,39.38,39.42,39.37,39.39,111637.0,28.7361,28.7653,28.7288,28.7434,111637.0
2019-11-04 15:10:00,39.4,39.4,39.36,39.38,162388.0,28.7507,28.7507,28.7215,28.7361,162388.0
2019-11-04 15:20:00,39.38,39.42,39.35,39.36,156902.0,28.7361,28.7653,28.7142,28.7215,156902.0
2019-11-04 15:30:00,39.36,39.4,39.34,39.4,117821.0,28.7215,28.7507,28.7069,28.7507,117821.0
2019-11-04 15:40:00,39.4,39.41,39.38,39.4,163255.0,28.7507,28.758,28.7361,28.7507,163255.0
2019-11-04 15:50:00,39.4,39.4,39.35,39.37,861998.0,28.7507,28.7507,28.7142,28.7288,861998.0
2019-11-05 09:30:00,40.01,40.01,39.84,39.86,1009285.0,29.1958,29.1958,29.0717,29.0863,1009285.0
2019-11-05 09:40:00,39.85,39.91,39.82,39.83,455484.0,29.079,29.1228,29.0571,29.0644,455484.0
2019-11-05 09:50:00,39.84,39.92,39.78,39.91,288667.0,29.0717,29.1301,29.0279,29.1228,288667.0
2019-11-05 10:00:00,39.91,39.96,39.82,39.84,359252.0,29.1228,29.1593,29.0571,29.0717,359252.0
2019-11-05 10:10:00,39.84,39.91,39.81,39.9,148520.0,29.0717,29.1228,29.0498,29.1155,148520.0
2019-11-05 10:20:00,39.9,39.91,39.75,39.76,198246.0,29.1155,29.1228,29.0061,29.0134,198246.0
2019-11-05 10:30:00,39.77,39.83,39.76,39.77,180142.0,29.0207,29.0644,29.0134,29.0207,180142.0
2019-11-05 10:40:00,39.77,39.82,39.76,39.8,195173.0,29.0207,29.0571,29.0134,29.0425,195173.0
2019-11-05 10:50:00,39.8,39.91,39.79,39.9,209923.0,29.0425,29.1228,29.0352,29.1155,209923.0
2019-11-05 11:00:00,39.9,39.93,39.88,39.9,410675.0,29.1155,29.1374,29.1009,29.1155,410675.0
2019-11-05 11:10:00,39.9,39.91,39.86,39.88,217379.0,29.1155,29.1228,29.0863,29.1009,217379.0
2019-11-05 11:20:00,39.89,39.89,39.79,39.8,126450.0,29.1082,29.1082,29.0352,29.0425,126450.0
2019-11-05 11:30:00,39.8,39.82,39.75,39.77,147086.0,29.0425,29.0571,29.0061,29.0207,147086.0
2019-11-05 11:40:00,39.76,39.78,39.73,39.76,154775.0,29.0134,29.0279,28.9915,29.0134,154775.0
2019-11-05 11:50:00,39.76,39.82,39.74,39.82,337458.0,29.0134,29.0571,28.9988,29.0571,337458.0
2019-11-05 12:00:00,39.81,39.82,39.76,39.77,67577.0,29.0498,29.0571,29.0134,29.0207,67577.0
2019-11-05 12:10:00,39.77,39.78,39.71,39.71,80192.0,29.0207,29.0279,28.9769,28.9769,80192.0
2019-11-05 12:20:00,39.72,39.72,39.65,39.66,58833.0,28.9842,28.9842,28.9331,28.9404,58833.0
2019-11-05 12:30:00,39.66,39.69,39.63,39.66,129918.0,28.9404,28.9623,28.9185,28.9404,129918.0
2019-11-05 12:40:00,39.66,39.69,39.65,39.69,99047.0,28.9404,28.9623,28.9331,28.9623,99047.0
2019-11-05 12:50:00,39.69,39.72,39.69,39.71,52833.0,28.9623,28.9842,28.9623,28.9769,52833.0
2019-11-05 13:00:00,39.7,39.73,39.68,39.71,66800.0,28.9696,28.9915,28.955,28.9769,66800.0
2019-11-05 13:10:00,39.72,39.74,39.7,39.71,72769.0,28.9842,28.9988,28.9696,28.9769,72769.0
2019-11-05 13:20:00,39.72,39.72,39.69,39.7,79764.0,28.9842,28.9842,28.9623,28.9696,79764.0
2019-11-05 13:30:00,39.7,39.71,39.65,39.66,116114.0,28.9696,28.9769,28.9331,28.9404,116114.0
2019-11-05 13:40:00,39.66,39.69,39.65,39.68,113654.0,28.9404,28.9623,28.9331,28.955,113654.0
2019-11-05 13:50:00,39.68,39.74,39.68,39.71,193093.0,28.955,28.9988,28.955,28.9769,193093.0
2019-11-05 14:00:00,39.71,39.77,39.7,39.75,92577.0,28.9769,29.0207,28.9696,29.0061,92577.0
2019-11-05 14:10:00,39.76,39.8,39.75,39.77,97712.0,29.0134,29.0425,29.0061,29.0207,97712.0
2019-11-05 14:20:00,39.78,39.83,39.77,39.8,125893.0,29.0279,29.0644,29.0207,29.0425,125893.0
2019-11-05 14:30:00,39.81,39.82,39.76,39.77,110795.0,29.0498,29.0571,29.0134,29.0207,110795.0
2019-11-05 14:40:00,39.77,39.79,39.76,39.77,79080.0,29.0207,29.0352,29.0134,29.0207,79080.0
2019-11-05 14:50:00,39.77,39.77,39.73,39.73,91766.0,29.0207,29.0207,28.9915,28.9915,91766.0
2019-11-05 15:00:00,39.73,39.76,39.72,39.75,149891.0,28.9915,29.0134,28.9842,29.0061,149891.0
2019-11-05 15:10:00,39.76,39.78,39.75,39.76,80652.0,29.0134,29.0279,29.0061,29.0134,80652.0
2019-11-05 15:20:00,39.76,39.81,39.75,39.77,134657.0,29.0134,29.0498,29.0061,29.0207,134657.0
2019-11-05 15:30:00,39.76,39.84,39.76,39.83,159870.0,29.0134,29.0717,29.0134,29.0644,159870.0
2019-11-05 15:40:00,39.84,39.85,39.81,39.84,181344.0,29.0717,29.079,29.0498,29.0717,181344.0
2019-11-05 15:50:00,39.84,39.88,39.82,39.84,668114.0,29.0717,29.1009,29.0571,29.0717,668114.0
2019-11-06 09:30:00,39.77,39.78,39.51,39.57,519857.0,29.0207,29.0279,28.8309,28.8747,519857.0
2019-11-06 09:40:00,39.57,39.7,39.56,39.68,264960.0,28.8747,28.9696,28.8674,28.955,264960.0
2019-11-06 09:50:00,39.68,39.72,39.65,39.66,173917.0,28.955,28.9842,28.9331,28.9404,173917.0
2019-11-06 10:00:00,39.66,39.83,39.66,39.83,190115.0,28.9404,29.0644,28.9404,29.0644,190115.0
2019-11-06 10:10:00,39.82,39.85,39.81,39.82,164847.0,29.0571,29.079,29.0498,29.0571,164847.0
2019-11-06 10:20:00,39.81,39.82,39.77,39.81,210228.0,29.0498,29.0571,29.0207,29.0498,210228.0
2019-11-06 10:30:00,39.8,39.81,39.71,39.74,319632.0,29.0425,29.0498,28.9769,28.9988,319632.0
2019-11-06 10:40:00,39.74,39.78,39.63,39.66,301564.0,28.9988,29.0279,28.9185,28.9404,301564.0
2019-11-06 10:50:00,39.66,39.67,39.61,39.62,264070.0,28.9404,28.9477,28.9039,28.9112,264070.0
2019-11-06 11:00:00,39.62,39.63,39.56,39.59,235617.0,28.9112,28.9185,28.8674,28.8893,235617.0
2019-11-06 11:10:00,39.59,39.64,39.58,39.62,212234.0,28.8893,28.9258,28.882,28.9112,212234.0
2019-11-06 11:20:00,39.62,39.62,39.53,39.53,293073.0,28.9112,28.9112,28.8455,28.8455,293073.0
2019-11-06 11:30:00,39.53,39.64,39.51,39.61,321247.0,28.8455,28.9258,28.8309,28.9039,321247.0
2019-11-06 11:40:00,39.61,39.65,39.5,39.52,177452.0,28.9039,28.9331,28.8236,28.8382,177452.0
2019-11-06 11:50:00,39.51,39.59,39.5,39.52,257934.0,28.8309,28.8893,28.8236,28.8382,257934.0
2019-11-06 12:00:00,39.52,39.59,39.52,39.54,77124.0,28.8382,28.8893,28.8382,28.8528,77124.0
2019-11-06 12:10:00,39.55,39.57,39.47,39.47,140366.0,28.8601,28.8747,28.8017,28.8017,140366.0
2019-11-06 12:20:00,39.48,39.5,39.45,39.49,91529.0,28.809,28.8236,28.7871,28.8163,91529.0
2019-11-06 12:30:00,39.5,39.52,39.46,39.47,97840.0,28.8236,28.8382,28.7944,28.8017,97840.0
2019-11-06 12:40:00,39.48,39.48,39.4,39.42,106299.0,28.809,28.809,28.7507,28.7653,106299.0
2019-11-06 12:50:00,39.42,39.44,39.4,39.41,98025.0,28.7653,28.7798,28.7507,28.758,98025.0
2019-11-06 13:00:00,39.4,39.42,39.36,39.38,150601.0,28.7507,28.7653,28.7215,28.7361,150601.0
2019-11-06 13:10:00,39.38,39.45,39.37,39.45,60407.0,28.7361,28.7871,28.7288,28.7871,60407.0
2019-11-06 13:20:00,39.45,39.46,39.37,39.37,155484.0,28.7871,28.7944,28.7288,28.7288,155484.0
2019-11-06 13:30:00,39.37,39.38,39.32,39.36,105350.0,28.7288,28.7361,28.6923,28.7215,105350.0
2019-11-06 13:40:00,39.36,39.39,39.35,39.39,52689.0,28.7215,28.7434,28.7142,28.7434,52689.0
2019-11-06 13:50:00,39.39,39.43,39.38,39.39,392972.0,28.7434,28.7725,28.7361,28.7434,392972.0
2019-11-06 14:00:00,39.39,39.7,39.36,39.36,182861.0,28.7434,28.9696,28.7215,28.7215,182861.0
2019-11-06 14:10:00,39.36,39.41,39.35,39.4,148602.0,28.7215,28.758,28.7142,28.7507,148602.0
2019-11-06 14:20:00,39.39,39.45,39.38,39.42,281436.0,28.7434,28.7871,28.7361,28.7653,281436.0
2019-11-06 14:30:00,39.43,39.44,39.38,39.39,117489.0,28.7725,28.7798,28.7361,28.7434,117489.0
2019-11-06 14:40:00,39.38,39.4,39.37,39.39,77056.0,28.7361,28.7507,28.7288,28.7434,77056.0
2019-11-06 14:50:00,39.4,39.4,39.35,39.36,123140.0,28.7507,28.7507,28.7142,28.7215,123140.0
2019-11-06 15:00:00,39.36,39.39,39.35,39.36,85066.0,28.7215,28.7434,28.7142,28.7215,85066.0
2019-11-06 15:10:00,39.36,39.4,39.35,39.37,94696.0,28.7215,28.7507,28.7142,28.7288,94696.0
2019-11-06 15:20:00,39.37,39.41,39.36,39.41,103898.0,28.7288,28.758,28.7215,28.758,103898.0
2019-11-06 15:30:00,39.41,39.46,39.37,39.46,229597.0,28.758,28.7944,28.7288,28.7944,229597.0
2019-11-06 15:40:00,39.46,39.47,39.39,39.41,219893.0,28.7944,28.8017,28.7434,28.758,219893.0
2019-11-06 15:50:00,39.41,39.44,39.37,39.41,533762.0,28.758,28.7798,28.7288,28.758,533762.0
2019-11-07 09:30:00,39.4,39.41,39.3,39.32,891946.0,29.2003,29.2078,29.1262,29.1411,891946.0
2019-11-07 09:40:00,39.32,39.36,39.3,39.31,510088.0,29.1411,29.1707,29.1262,29.1336,510088.0
2019-11-07 09:50:00,39.3,39.36,39.3,39.35,404969.0,29.1262,29.1707,29.1262,29.1633,404969.0
2019-11-07 10:00:00,39.36,39.37,39.26,39.29,392181.0,29.1707,29.1781,29.0966,29.1188,392181.0
2019-11-07 10:10:00,39.29,39.31,39.24,39.26,499878.0,29.1188,29.1336,29.0818,29.0966,499878.0
2019-11-07 10:20:00,39.26,39.32,39.26,39.27,292375.0,29.0966,29.1411,29.0966,29.104,292375.0
2019-11-07 10:30:00,39.28,39.42,39.27,39.41,1190786.0,29.1114,29.2152,29.104,29.2078,1190786.0
2019-11-07 10:40:00,39.41,39.45,39.33,39.36,237094.0,29.2078,29.2374,29.1485,29.1707,237094.0
2019-11-07 10:50:00,39.36,39.37,39.3,39.34,151267.0,29.1707,29.1781,29.1262,29.1559,151267.0
2019-11-07 11:00:00,39.33,39.38,39.32,39.36,161393.0,29.1485,29.1855,29.1411,29.1707,161393.0
2019-11-07 11:10:00,39.37,39.39,39.33,39.34,113641.0,29.1781,29.1929,29.1485,29.1559,113641.0
2019-11-07 11:20:00,39.34,39.43,39.25,39.39,492705.0,29.1559,29.2226,29.0892,29.1929,492705.0
2019-11-07 11:30:00,39.38,39.48,39.37,39.42,267061.0,29.1855,29.2596,29.1781,29.2152,267061.0
2019-11-07 11:40:00,39.42,39.43,39.36,39.38,106828.0,29.2152,29.2226,29.1707,29.1855,106828.0
2019-11-07 11:50:00,39.37,39.38,39.26,39.36,195656.0,29.1781,29.1855,29.0966,29.1707,195656.0
2019-11-07 12:00:00,39.36,39.4,39.31,39.38,109359.0,29.1707,29.2003,29.1336,29.1855,109359.0
2019-11-07 12:10:00,39.38,39.4,39.34,39.37,54107.0,29.1855,29.2003,29.1559,29.1781,54107.0
2019-11-07 12:20:00,39.38,39.41,39.36,39.4,78582.0,29.1855,29.2078,29.1707,29.2003,78582.0
2019-11-07 12:30:00,39.39,39.4,39.36,39.36,44719.0,29.1929,29.2003,29.1707,29.1707,44719.0
2019-11-07 12:40:00,39.37,39.39,39.35,39.36,102829.0,29.1781,29.1929,29.1633,29.1707,102829.0
2019-11-07 12:50:00,39.37,39.38,39.35,39.37,144266.0,29.1781,29.1855,29.1633,29.1781,144266.0
2019-11-07 13:00:00,39.37,39.38,39.29,39.34,231308.0,29.1781,29.1855,29.1188,29.1559,231308.0
2019-11-07 13:10:00,39.33,39.36,39.32,39.33,55171.0,29.1485,29.1707,29.1411,29.1485,55171.0
2019-11-07 13:20:00,39.34,39.4,39.33,39.36,117933.0,29.1559,29.2003,29.1485,29.1707,117933.0
2019-11-07 13:30:00,39.36,39.36,39.32,39.33,66859.0,29.1707,29.1707,29.1411,29.1485,66859.0
2019-11-07 13:40:00,39.32,39.35,39.3,39.3,147890.0,29.1411,29.1633,29.1262,29.1262,147890.0
2019-11-07 13:50:00,39.3,39.36,39.29,39.33,162071.0,29.1262,29.1707,29.1188,29.1485,162071.0
2019-11-07 14:00:00,39.34,39.35,39.31,39.33,90469.0,29.1559,29.1633,29.1336,29.1485,90469.0
2019-11-07 14:10:00,39.34,39.35,39.29,39.32,90241.0,29.1559,29.1633,29.1188,29.1411,90241.0
2019-11-07 14:20:00,39.31,39.32,39.26,39.27,94272.0,29.1336,29.1411,29.0966,29.104,94272.0
2019-11-07 14:30:00,39.27,39.3,39.26,39.29,101053.0,29.104,29.1262,29.0966,29.1188,101053.0
2019-11-07 14:40:00,39.28,39.3,39.21,39.29,195925.0,29.1114,29.1262,29.0595,29.1188,195925.0
2019-11-07 14:50:00,39.28,39.29,39.25,39.27,107938.0,29.1114,29.1188,29.0892,29.104,107938.0
2019-11-07 15:00:00,39.27,39.31,39.25,39.3,86080.0,29.104,29.1336,29.0892,29.1262,86080.0
2019-11-07 15:10:00,39.3,39.32,39.25,39.25,72207.0,29.1262,29.1411,29.0892,29.0892,72207.0
2019-11-07 15:20:00,39.26,39.27,39.23,39.23,145124.0,29.0966,29.104,29.0744,29.0744,145124.0
2019-11-07 15:30:00,39.23,39.29,39.23,39.28,121747.0,29.0744,29.1188,29.0744,29.1114,121747.0
2019-11-07 15:40:00,39.28,39.29,39.25,39.27,152103.0,29.1114,29.1188,29.0892,29.104,152103.0
2019-11-07 15:50:00,39.27,39.33,39.25,39.33,475697.0,29.104,29.1485,29.0892,29.1485,475697.0
2019-11-08 09:30:00,39.15,39.15,38.97,39.02,500388.0,29.0151,29.0151,28.8817,28.9187,500388.0
2019-11-08 09:40:00,39.02,39.07,38.95,39.03,218338.0,28.9187,28.9558,28.8668,28.9261,218338.0
2019-11-08 09:50:00,39.04,39.11,38.93,38.94,256457.0,28.9335,28.9854,28.852,28.8594,256457.0
2019-11-08 10:00:00,38.94,38.98,38.89,38.97,196061.0,28.8594,28.8891,28.8224,28.8817,196061.0
2019-11-08 10:10:00,38.96,39.02,38.92,39.02,277057.0,28.8742,28.9187,28.8446,28.9187,277057.0
2019-11-08 10:20:00,39.01,39.02,38.92,38.94,85939.0,28.9113,28.9187,28.8446,28.8594,85939.0
2019-11-08 10:30:00,38.94,38.95,38.89,38.95,214723.0,28.8594,28.8668,28.8224,28.8668,214723.0
2019-11-08 10:40:00,38.95,39.03,38.94,39.01,103222.0,28.8668,28.9261,28.8594,28.9113,103222.0
2019-11-08 10:50:00,39.01,39.02,38.96,38.97,147935.0,28.9113,28.9187,28.8742,28.8817,147935.0
2019-11-08 11:00:00,38.97,39.02,38.96,38.98,67771.0,28.8817,28.9187,28.8742,28.8891,67771.0
2019-11-08 11:10:00,38.98,39.0,38.9,38.9,95961.0,28.8891,28.9039,28.8298,28.8298,95961.0
2019-11-08 11:20:00,38.9,38.92,38.85,38.86,155093.0,28.8298,28.8446,28.7927,28.8001,155093.0
2019-11-08 11:30:00,38.86,38.98,38.84,38.97,237985.0,28.8001,28.8891,28.7853,28.8817,237985.0
2019-11-08 11:40:00,38.97,39.04,38.95,39.03,152160.0,28.8817,28.9335,28.8668,28.9261,152160.0
2019-11-08 11:50:00,39.02,39.07,39.02,39.06,73442.0,28.9187,28.9558,28.9187,28.9484,73442.0
2019-11-08 12:00:00,39.07,39.09,39.04,39.05,37738.0,28.9558,28.9706,28.9335,28.941,37738.0
2019-11-08 12:10:00,39.05,39.1,39.03,39.09,80062.0,28.941,28.978,28.9261,28.9706,80062.0
2019-11-08 12:20:00,39.08,39.12,39.06,39.1,121781.0,28.9632,28.9928,28.9484,28.978,121781.0
2019-11-08 12:30:00,39.11,39.12,39.09,39.1,134003.0,28.9854,28.9928,28.9706,28.978,134003.0
2019-11-08 12:40:00,39.1,39.12,39.08,39.09,100826.0,28.978,28.9928,28.9632,28.9706,100826.0
2019-11-08 12:50:00,39.09,39.11,39.08,39.09,89346.0,28.9706,28.9854,28.9632,28.9706,89346.0
2019-11-08 13:00:00,39.09,39.1,39.07,39.07,73373.0,28.9706,28.978,28.9558,28.9558,73373.0
2019-11-08 13:10:00,39.07,39.08,39.05,39.06,59328.0,28.9558,28.9632,28.941,28.9484,59328.0
2019-11-08 13:20:00,39.05,39.07,39.04,39.06,78084.0,28.941,28.9558,28.9335,28.9484,78084.0
2019-11-08 13:30:00,39.06,39.07,39.04,39.05,53319.0,28.9484,28.9558,28.9335,28.941,53319.0
2019-11-08 13:40:00,39.05,39.07,39.04,39.05,76909.0,28.941,28.9558,28.9335,28.941,76909.0
2019-11-08 13:50:00,39.06,39.07,39.04,39.05,66098.0,28.9484,28.9558,28.9335,28.941,66098.0
2019-11-08 14:00:00,39.05,39.06,39.02,39.05,98601.0,28.941,28.9484,28.9187,28.941,98601.0
2019-11-08 14:10:00,39.05,39.07,39.04,39.06,72902.0,28.941,28.9558,28.9335,28.9484,72902.0
2019-11-08 14:20:00,39.07,39.08,39.06,39.06,72634.0,28.9558,28.9632,28.9484,28.9484,72634.0
2019-11-08 14:30:00,39.06,39.1,39.06,39.09,81286.0,28.9484,28.978,28.9484,28.9706,81286.0
2019-11-08 14:40:00,39.1,39.14,39.09,39.13,145509.0,28.978,29.0077,28.9706,29.0002,145509.0
2019-11-08 14:50:00,39.12,39.13,39.1,39.11,75780.0,28.9928,29.0002,28.978,28.9854,75780.0
2019-11-08 15:00:00,39.12,39.15,39.11,39.15,142500.0,28.9928,29.0151,28.9854,29.0151,142500.0
2019-11-08 15:10:00,39.15,39.2,39.14,39.2,81186.0,29.0151,29.0521,29.0077,29.0521,81186.0
2019-11-08 15:20:00,39.2,39.26,39.18,39.23,297277.0,29.0521,29.0966,29.0373,29.0744,297277.0
2019-11-08 15:30:00,39.23,39.25,39.2,39.23,226830.0,29.0744,29.0892,29.0521,29.0744,226830.0
2019-11-08 15:40:00,39.23,39.23,39.18,39.19,242530.0,29.0744,29.0744,29.0373,29.0447,242530.0
2019-11-08 15:50:00,39.19,39.23,39.18,39.19,443619.0,29.0447,29.0744,29.0373,29.0447,443619.0
2019-11-11 09:30:00,38.8,38.9,38.76,38.89,288375.0,28.7557,28.8298,28.726,28.8224,288375.0
2019-11-11 09:40:00,38.89,38.93,38.85,38.88,274250.0,28.8224,28.852,28.7927,28.815,274250.0
2019-11-11 09:50:00,38.88,38.98,38.88,38.98,87355.0,28.815,28.8891,28.815,28.8891,87355.0
2019-11-11 10:00:00,38.97,39.02,38.94,38.95,123868.0,28.8817,28.9187,28.8594,28.8668,123868.0
2019-11-11 10:10:00,38.95,38.98,38.92,38.96,95428.0,28.8668,28.8891,28.8446,28.8742,95428.0
2019-11-11 10:20:00,38.96,38.99,38.91,38.96,89376.0,28.8742,28.8965,28.8372,28.8742,89376.0
2019-11-11 10:30:00,38.96,38.98,38.94,38.96,84968.0,28.8742,28.8891,28.8594,28.8742,84968.0
2019-11-11 10:40:00,38.96,39.0,38.94,38.99,65403.0,28.8742,28.9039,28.8594,28.8965,65403.0
2019-11-11 10:50:00,39.0,39.02,38.99,39.01,46557.0,28.9039,28.9187,28.8965,28.9113,46557.0
2019-11-11 11:00:00,39.01,39.05,38.93,38.94,403456.0,28.9113,28.941,28.852,28.8594,403456.0
2019-11-11 11:10:00,38.94,38.96,38.91,38.96,138078.0,28.8594,28.8742,28.8372,28.8742,138078.0
2019-11-11 11:20:00,38.96,39.04,38.95,39.01,57551.0,28.8742,28.9335,28.8668,28.9113,57551.0
2019-11-11 11:30:00,39.01,39.06,38.99,38.99,169092.0,28.9113,28.9484,28.8965,28.8965,169092.0
2019-11-11 11:40:00,38.99,39.03,38.99,39.02,101938.0,28.8965,28.9261,28.8965,28.9187,101938.0
2019-11-11 11:50:00,39.01,39.03,38.99,39.02,92766.0,28.9113,28.9261,28.8965,28.9187,92766.0
2019-11-11 12:00:00,39.02,39.04,39.0,39.02,49819.0,28.9187,28.9335,28.9039,28.9187,49819.0
2019-11-11 12:10:00,39.01,39.11,39.01,39.1,68144.0,28.9113,28.9854,28.9113,28.978,68144.0
2019-11-11 12:20:00,39.1,39.11,39.07,39.11,43819.0,28.978,28.9854,28.9558,28.9854,43819.0
2019-11-11 12:30:00,39.11,39.12,39.05,39.08,62645.0,28.9854,28.9928,28.941,28.9632,62645.0
2019-11-11 12:40:00,39.09,39.13,39.09,39.13,47318.0,28.9706,29.0002,28.9706,29.0002,47318.0
2019-11-11 12:50:00,39.12,39.14,39.07,39.08,49780.0,28.9928,29.0077,28.9558,28.9632,49780.0
2019-11-11 13:00:00,39.08,39.09,39.07,39.07,37883.0,28.9632,28.9706,28.9558,28.9558,37883.0
2019-11-11 13:10:00,39.07,39.09,39.04,39.07,87478.0,28.9558,28.9706,28.9335,28.9558,87478.0
2019-11-11 13:20:00,39.07,39.09,39.06,39.08,40256.0,28.9558,28.9706,28.9484,28.9632,40256.0
2019-11-11 13:30:00,39.07,39.13,39.07,39.11,48735.0,28.9558,29.0002,28.9558,28.9854,48735.0
2019-11-11 13:40:00,39.12,39.13,39.09,39.09,43686.0,28.9928,29.0002,28.9706,28.9706,43686.0
2019-11-11 13:50:00,39.09,39.12,39.08,39.11,68191.0,28.9706,28.9928,28.9632,28.9854,68191.0
2019-11-11 14:00:00,39.11,39.11,39.08,39.1,83948.0,28.9854,28.9854,28.9632,28.978,83948.0
2019-11-11 14:10:00,39.11,39.13,39.09,39.12,47644.0,28.9854,29.0002,28.9706,28.9928,47644.0
2019-11-11 14:20:00,39.12,39.12,39.08,39.09,52005.0,28.9928,28.9928,28.9632,28.9706,52005.0
2019-11-11 14:30:00,39.09,39.11,39.08,39.09,48129.0,28.9706,28.9854,28.9632,28.9706,48129.0
2019-11-11 14:40:00,39.09,39.12,39.09,39.12,85374.0,28.9706,28.9928,28.9706,28.9928,85374.0
2019-11-11 14:50:00,39.12,39.12,39.1,39.1,83198.0,28.9928,28.9928,28.978,28.978,83198.0
2019-11-11 15:00:00,39.11,39.12,39.09,39.09,98598.0,28.9854,28.9928,28.9706,28.9706,98598.0
2019-11-11 15:10:00,39.09,39.11,39.09,39.09,68271.0,28.9706,28.9854,28.9706,28.9706,68271.0
2019-11-11 15:20:00,39.09,39.11,39.06,39.11,117787.0,28.9706,28.9854,28.9484,28.9854,117787.0
2019-11-11 15:30:00,39.11,39.13,39.1,39.11,140186.0,28.9854,29.0002,28.978,28.9854,140186.0
2019-11-11 15:40:00,39.11,39.12,39.07,39.08,216970.0,28.9854,28.9928,28.9558,28.9632,216970.0
2019-11-11 15:50:00,39.08,39.17,38.97,39.15,2352458.0,28.9632,29.0299,28.8817,29.0151,2352458.0
2019-11-12 09:30:00,39.36,39.36,39.2,39.23,370651.0,29.1707,29.1707,29.0521,29.0744,370651.0
2019-11-12 09:40:00,39.23,39.26,39.18,39.21,226212.0,29.0744,29.0966,29.0373,29.0595,226212.0
2019-11-12 09:50:00,39.21,39.23,39.18,39.23,155481.0,29.0595,29.0744,29.0373,29.0744,155481.0
2019-11-12 10:00:00,39.22,39.27,39.21,39.25,113045.0,29.0669,29.104,29.0595,29.0892,113045.0
2019-11-12 10:10:00,39.26,39.33,39.25,39.33,222050.0,29.0966,29.1485,29.0892,29.1485,222050.0
2019-11-12 10:20:00,39.33,39.38,39.32,39.35,118655.0,29.1485,29.1855,29.1411,29.1633,118655.0
2019-11-12 10:30:00,39.35,39.45,39.33,39.45,176340.0,29.1633,29.2374,29.1485,29.2374,176340.0
2019-11-12 10:40:00,39.45,39.47,39.39,39.43,225031.0,29.2374,29.2522,29.1929,29.2226,225031.0
2019-11-12 10:50:00,39.44,39.47,39.42,39.44,170479.0,29.23,29.2522,29.2152,29.23,170479.0
2019-11-12 11:00:00,39.43,39.48,39.43,39.48,172091.0,29.2226,29.2596,29.2226,29.2596,172091.0
2019-11-12 11:10:00,39.48,39.5,39.45,39.46,474886.0,29.2596,29.2745,29.2374,29.2448,474886.0
2019-11-12 11:20:00,39.46,39.52,39.45,39.5,255099.0,29.2448,29.2893,29.2374,29.2745,255099.0
2019-11-12 11:30:00,39.5,39.5,39.38,39.4,351453.0,29.2745,29.2745,29.1855,29.2003,351453.0
2019-11-12 11:40:00,39.4,39.4,39.26,39.29,148074.0,29.2003,29.2003,29.0966,29.1188,148074.0
2019-11-12 11:50:00,39.29,39.31,39.22,39.29,187084.0,29.1188,29.1336,29.0669,29.1188,187084.0
2019-11-12 12:00:00,39.29,39.33,39.28,39.29,51634.0,29.1188,29.1485,29.1114,29.1188,51634.0
2019-11-12 12:10:00,39.29,39.29,39.21,39.22,62954.0,29.1188,29.1188,29.0595,29.0669,62954.0
2019-11-12 12:20:00,39.22,39.3,39.22,39.3,52735.0,29.0669,29.1262,29.0669,29.1262,52735.0
2019-11-12 12:30:00,39.29,39.3,39.25,39.26,57629.0,29.1188,29.1262,29.0892,29.0966,57629.0
2019-11-12 12:40:00,39.26,39.26,39.21,39.22,71600.0,29.0966,29.0966,29.0595,29.0669,71600.0
2019-11-12 12:50:00,39.21,39.24,39.19,39.22,55778.0,29.0595,29.0818,29.0447,29.0669,55778.0
2019-11-12 13:00:00,39.23,39.3,39.21,39.29,71910.0,29.0744,29.1262,29.0595,29.1188,71910.0
2019-11-12 13:10:00,39.29,39.31,39.25,39.29,144162.0,29.1188,29.1336,29.0892,29.1188,144162.0
2019-11-12 13:20:00,39.28,39.29,39.25,39.25,105753.0,29.1114,29.1188,29.0892,29.0892,105753.0
2019-11-12 13:30:00,39.25,39.28,39.22,39.27,96231.0,29.0892,29.1114,29.0669,29.104,96231.0
2019-11-12 13:40:00,39.26,39.27,39.22,39.23,81395.0,29.0966,29.104,29.0669,29.0744,81395.0
2019-11-12 13:50:00,39.23,39.23,39.18,39.2,96672.0,29.0744,29.0744,29.0373,29.0521,96672.0
2019-11-12 14:00:00,39.2,39.2,39.13,39.14,80244.0,29.0521,29.0521,29.0002,29.0077,80244.0
2019-11-12 14:10:00,39.14,39.15,39.11,39.13,76979.0,29.0077,29.0151,28.9854,29.0002,76979.0
2019-11-12 14:20:00,39.12,39.15,39.08,39.13,83341.0,28.9928,29.0151,28.9632,29.0002,83341.0
2019-11-12 14:30:00,39.12,39.14,39.1,39.11,65882.0,28.9928,29.0077,28.978,28.9854,65882.0
2019-11-12 14:40:00,39.1,39.11,39.07,39.07,52829.0,28.978,28.9854,28.9558,28.9558,52829.0
2019-11-12 14:50:00,39.07,39.09,39.03,39.08,110521.0,28.9558,28.9706,28.9261,28.9632,110521.0
2019-11-12 15:00:00,39.08,39.11,39.07,39.1,89055.0,28.9632,28.9854,28.9558,28.978,89055.0
2019-11-12 15:10:00,39.09,39.09,39.05,39.08,113978.0,28.9706,28.9706,28.941,28.9632,113978.0
2019-11-12 15:20:00,39.08,39.09,39.04,39.08,93990.0,28.9632,28.9706,28.9335,28.9632,93990.0
2019-11-12 15:30:00,39.09,39.14,39.07,39.12,137739.0,28.9706,29.0077,28.9558,28.9928,137739.0
2019-11-12 15:40:00,39.12,39.13,39.1,39.11,120990.0,28.9928,29.0002,28.978,28.9854,120990.0
2019-11-12 15:50:00,39.11,39.15,39.1,39.14,404657.0,28.9854,29.0151,28.978,29.0077,404657.0
2019-11-13 09:30:00,39.27,39.32,39.13,39.29,437731.0,29.104,29.1411,29.0002,29.1188,437731.0
2019-11-13 09:40:00,39.28,39.3,39.19,39.2,191242.0,29.1114,29.1262,29.0447,29.0521,191242.0
2019-11-13 09:50:00,39.2,39.26,39.19,39.25,128469.0,29.0521,29.0966,29.0447,29.0892,128469.0
2019-11-13 10:00:00,39.25,39.35,39.24,39.34,148118.0,29.0892,29.1633,29.0818,29.1559,148118.0
2019-11-13 10:10:00,39.35,39.36,39.3,39.32,115961.0,29.1633,29.1707,29.1262,29.1411,115961.0
2019-11-13 10:20:00,39.31,39.33,39.26,39.3,110472.0,29.1336,29.1485,29.0966,29.1262,110472.0
2019-11-13 10:30:00,39.29,39.31,39.23,39.31,112027.0,29.1188,29.1336,29.0744,29.1336,112027.0
2019-11-13 10:40:00,39.32,39.38,39.28,39.36,140602.0,29.1411,29.1855,29.1114,29.1707,140602.0
2019-11-13 10:50:00,39.37,39.39,39.31,39.32,115264.0,29.1781,29.1929,29.1336,29.1411,115264.0
2019-11-13 11:00:00,39.32,39.35,39.31,39.35,114340.0,29.1411,29.1633,29.1336,29.1633,114340.0
2019-11-13 11:10:00,39.34,39.36,39.25,39.27,156815.0,29.1559,29.1707,29.0892,29.104,156815.0
2019-11-13 11:20:00,39.27,39.33,39.27,39.32,183121.0,29.104,29.1485,29.104,29.1411,183121.0
2019-11-13 11:30:00,39.31,39.36,39.28,39.33,205598.0,29.1336,29.1707,29.1114,29.1485,205598.0
2019-11-13 11:40:00,39.33,39.34,39.29,39.3,60542.0,29.1485,29.1559,29.1188,29.1262,60542.0
2019-11-13 11:50:00,39.31,39.31,39.23,39.24,69048.0,29.1336,29.1336,29.0744,29.0818,69048.0
2019-11-13 12:00:00,39.25,39.26,39.19,39.22,58278.0,29.0892,29.0966,29.0447,29.0669,58278.0
2019-11-13 12:10:00,39.22,39.26,39.21,39.25,47548.0,29.0669,29.0966,29.0595,29.0892,47548.0
2019-11-13 12:20:00,39.26,39.3,39.23,39.28,61301.0,29.0966,29.1262,29.0744,29.1114,61301.0
2019-11-13 12:30:00,39.28,39.32,39.27,39.31,62807.0,29.1114,29.1411,29.104,29.1336,62807.0
2019-11-13 12:40:00,39.32,39.32,39.28,39.3,53506.0,29.1411,29.1411,29.1114,29.1262,53506.0
2019-11-13 12:50:00,39.3,39.3,39.25,39.28,82910.0,29.1262,29.1262,29.0892,29.1114,82910.0
2019-11-13 13:00:00,39.28,39.31,39.28,39.3,60638.0,29.1114,29.1336,29.1114,29.1262,60638.0
2019-11-13 13:10:00,39.3,39.31,39.28,39.31,59143.0,29.1262,29.1336,29.1114,29.1336,59143.0
2019-11-13 13:20:00,39.31,39.31,39.27,39.29,48717.0,29.1336,29.1336,29.104,29.1188,48717.0
2019-11-13 13:30:00,39.3,39.31,39.28,39.28,43472.0,29.1262,29.1336,29.1114,29.1114,43472.0
2019-11-13 13:40:00,39.28,39.29,39.25,39.28,62499.0,29.1114,29.1188,29.0892,29.1114,62499.0
2019-11-13 13:50:00,39.28,39.3,39.17,39.22,89284.0,29.1114,29.1262,29.0299,29.0669,89284.0
2019-11-13 14:00:00,39.22,39.25,39.18,39.22,126310.0,29.0669,29.0892,29.0373,29.0669,126310.0
2019-11-13 14:10:00,39.22,39.23,39.15,39.17,127747.0,29.0669,29.0744,29.0151,29.0299,127747.0
2019-11-13 14:20:00,39.17,39.19,39.13,39.15,73479.0,29.0299,29.0447,29.0002,29.0151,73479.0
2019-11-13 14:30:00,39.14,39.17,39.12,39.15,76540.0,29.0077,29.0299,28.9928,29.0151,76540.0
2019-11-13 14:40:00,39.14,39.21,39.14,39.19,56710.0,29.0077,29.0595,29.0077,29.0447,56710.0
2019-11-13 14:50:00,39.19,39.23,39.18,39.22,94090.0,29.0447,29.0744,29.0373,29.0669,94090.0
2019-11-13 15:00:00,39.22,39.22,39.2,39.2,68281.0,29.0669,29.0669,29.0521,29.0521,68281.0
2019-11-13 15:10:00,39.2,39.23,39.19,39.21,48998.0,29.0521,29.0744,29.0447,29.0595,48998.0
2019-11-13 15:20:00,39.21,39.24,39.2,39.23,55107.0,29.0595,29.0818,29.0521,29.0744,55107.0
2019-11-13 15:30:00,39.22,39.24,39.2,39.21,126702.0,29.0669,29.0818,29.0521,29.0595,126702.0
2019-11-13 15:40:00,39.21,39.24,39.19,39.23,147067.0,29.0595,29.0818,29.0447,29.0744,147067.0
2019-11-13 15:50:00,39.23,39.24,39.2,39.22,200457.0,29.0744,29.0818,29.0521,29.0669,200457.0
2019-11-14 09:30:00,39.26,39.3,39.18,39.29,206289.0,29.0966,29.1262,29.0373,29.1188,206289.0
2019-11-14 09:40:00,39.29,39.3,39.18,39.2,127639.0,29.1188,29.1262,29.0373,29.0521,127639.0
2019-11-14 09:50:00,39.21,39.21,39.14,39.16,111581.0,29.0595,29.0595,29.0077,29.0225,111581.0
2019-11-14 10:00:00,39.16,39.19,39.12,39.15,156154.0,29.0225,29.0447,28.9928,29.0151,156154.0
2019-11-14 10:10:00,39.15,39.17,39.12,39.15,86659.0,29.0151,29.0299,28.9928,29.0151,86659.0
2019-11-14 10:20:00,39.15,39.16,39.1,39.13,107153.0,29.0151,29.0225,28.978,29.0002,107153.0
2019-11-14 10:30:00,39.12,39.13,39.09,39.1,123778.0,28.9928,29.0002,28.9706,28.978,123778.0
2019-11-14 10:40:00,39.09,39.11,39.06,39.09,84031.0,28.9706,28.9854,28.9484,28.9706,84031.0
2019-11-14 10:50:00,39.09,39.1,39.04,39.08,81937.0,28.9706,28.978,28.9335,28.9632,81937.0
2019-11-14 11:00:00,39.07,39.07,38.97,39.06,207329.0,28.9558,28.9558,28.8817,28.9484,207329.0
2019-11-14 11:10:00,39.07,39.1,39.03,39.09,132446.0,28.9558,28.978,28.9261,28.9706,132446.0
2019-11-14 11:20:00,39.09,39.1,39.04,39.08,262073.0,28.9706,28.978,28.9335,28.9632,262073.0
2019-11-14 11:30:00,39.09,39.11,39.02,39.02,171225.0,28.9706,28.9854,28.9187,28.9187,171225.0
2019-11-14 11:40:00,39.03,39.03,38.94,38.96,92485.0,28.9261,28.9261,28.8594,28.8742,92485.0
2019-11-14 11:50:00,38.97,38.97,38.91,38.96,130471.0,28.8817,28.8817,28.8372,28.8742,130471.0
2019-11-14 12:00:00,38.97,39.0,38.96,38.98,58071.0,28.8817,28.9039,28.8742,28.8891,58071.0
2019-11-14 12:10:00,38.98,39.0,38.97,38.98,53116.0,28.8891,28.9039,28.8817,28.8891,53116.0
2019-11-14 12:20:00,38.98,39.0,38.96,38.98,57686.0,28.8891,28.9039,28.8742,28.8891,57686.0
2019-11-14 12:30:00,38.98,39.01,38.98,39.0,48098.0,28.8891,28.9113,28.8891,28.9039,48098.0
2019-11-14 12:40:00,39.0,39.02,38.99,39.02,49642.0,28.9039,28.9187,28.8965,28.9187,49642.0
2019-11-14 12:50:00,39.02,39.02,38.97,38.97,72284.0,28.9187,28.9187,28.8817,28.8817,72284.0
2019-11-14 13:00:00,38.98,38.99,38.96,38.98,62594.0,28.8891,28.8965,28.8742,28.8891,62594.0
2019-11-14 13:10:00,38.98,38.99,38.96,38.97,94088.0,28.8891,28.8965,28.8742,28.8817,94088.0
2019-11-14 13:20:00,38.97,38.98,38.95,38.97,61498.0,28.8817,28.8891,28.8668,28.8817,61498.0
2019-11-14 13:30:00,38.97,38.98,38.95,38.98,125701.0,28.8817,28.8891,28.8668,28.8891,125701.0
2019-11-14 13:40:00,38.98,39.0,38.96,38.99,72560.0,28.8891,28.9039,28.8742,28.8965,72560.0
2019-11-14 13:50:00,38.99,39.0,38.89,38.92,116237.0,28.8965,28.9039,28.8224,28.8446,116237.0
2019-11-14 14:00:00,38.92,39.0,38.91,38.98,84691.0,28.8446,28.9039,28.8372,28.8891,84691.0
2019-11-14 14:10:00,38.98,39.01,38.97,38.98,73372.0,28.8891,28.9113,28.8817,28.8891,73372.0
2019-11-14 14:20:00,38.97,39.01,38.96,39.01,61391.0,28.8817,28.9113,28.8742,28.9113,61391.0
2019-11-14 14:30:00,39.01,39.02,39.0,39.01,51281.0,28.9113,28.9187,28.9039,28.9113,51281.0
2019-11-14 14:40:00,39.0,39.02,38.99,39.01,42425.0,28.9039,28.9187,28.8965,28.9113,42425.0
2019-11-14 14:50:00,39.02,39.02,38.98,39.0,39748.0,28.9187,28.9187,28.8891,28.9039,39748.0
2019-11-14 15:00:00,39.01,39.02,39.0,39.01,38740.0,28.9113,28.9187,28.9039,28.9113,38740.0
2019-11-14 15:10:00,39.01,39.01,38.98,38.99,108811.0,28.9113,28.9113,28.8891,28.8965,108811.0
2019-11-14 15:20:00,38.99,39.0,38.97,38.98,73506.0,28.8965,28.9039,28.8817,28.8891,73506.0
2019-11-14 15:30:00,38.98,39.01,38.96,39.0,86847.0,28.8891,28.9113,28.8742,28.9039,86847.0
2019-11-14 15:40:00,39.0,39.02,38.97,38.97,89402.0,28.9039,28.9187,28.8817,28.8817,89402.0
2019-11-14 15:50:00,38.97,39.02,38.97,38.98,359070.0,28.8817,28.9187,28.8817,28.8891,359070.0
2019-11-15 09:30:00,39.05,39.16,39.03,39.15,159847.0,28.941,29.0225,28.9261,29.0151,159847.0
2019-11-15 09:40:00,39.15,39.17,39.07,39.08,91658.0,29.0151,29.0299,28.9558,28.9632,91658.0
2019-11-15 09:50:00,39.08,39.1,39.05,39.05,37241.0,28.9632,28.978,28.941,28.941,37241.0
2019-11-15 10:00:00,39.05,39.12,39.05,39.1,95717.0,28.941,28.9928,28.941,28.978,95717.0
2019-11-15 10:10:00,39.11,39.14,39.08,39.13,69051.0,28.9854,29.0077,28.9632,29.0002,69051.0
2019-11-15 10:20:00,39.14,39.19,39.14,39.16,54388.0,29.0077,29.0447,29.0077,29.0225,54388.0
2019-11-15 10:30:00,39.16,39.19,39.14,39.16,147196.0,29.0225,29.0447,29.0077,29.0225,147196.0
2019-11-15 10:40:00,39.15,39.19,39.14,39.17,40022.0,29.0151,29.0447,29.0077,29.0299,40022.0
2019-11-15 10:50:00,39.16,39.17,39.14,39.16,58135.0,29.0225,29.0299,29.0077,29.0225,58135.0
2019-11-15 11:00:00,39.17,39.2,39.16,39.18,69382.0,29.0299,29.0521,29.0225,29.0373,69382.0
2019-11-15 11:10:00,39.18,39.2,39.17,39.19,45032.0,29.0373,29.0521,29.0299,29.0447,45032.0
2019-11-15 11:20:00,39.18,39.21,39.16,39.2,80959.0,29.0373,29.0595,29.0225,29.0521,80959.0
2019-11-15 11:30:00,39.2,39.32,39.2,39.27,169129.0,29.0521,29.1411,29.0521,29.104,169129.0
2019-11-15 11:40:00,39.27,39.28,39.22,39.24,55827.0,29.104,29.1114,29.0669,29.0818,55827.0
2019-11-15 11:50:00,39.24,39.27,39.22,39.27,105148.0,29.0818,29.104,29.0669,29.104,105148.0
2019-11-15 12:00:00,39.27,39.31,39.27,39.29,65687.0,29.104,29.1336,29.104,29.1188,65687.0
2019-11-15 12:10:00,39.3,39.32,39.23,39.27,189551.0,29.1262,29.1411,29.0744,29.104,189551.0
2019-11-15 12:20:00,39.27,39.27,39.23,39.23,139403.0,29.104,29.104,29.0744,29.0744,139403.0
2019-11-15 12:30:00,39.23,39.26,39.22,39.23,82340.0,29.0744,29.0966,29.0669,29.0744,82340.0
2019-11-15 12:40:00,39.23,39.27,39.22,39.25,47645.0,29.0744,29.104,29.0669,29.0892,47645.0
2019-11-15 12:50:00,39.25,39.27,39.24,39.25,42918.0,29.0892,29.104,29.0818,29.0892,42918.0
2019-11-15 13:00:00,39.25,39.26,39.23,39.25,45750.0,29.0892,29.0966,29.0744,29.0892,45750.0
2019-11-15 13:10:00,39.24,39.25,39.22,39.24,55589.0,29.0818,29.0892,29.0669,29.0818,55589.0
2019-11-15 13:20:00,39.25,39.25,39.21,39.22,51893.0,29.0892,29.0892,29.0595,29.0669,51893.0
2019-11-15 13:30:00,39.22,39.24,39.2,39.2,61593.0,29.0669,29.0818,29.0521,29.0521,61593.0
2019-11-15 13:40:00,39.21,39.23,39.19,39.23,70059.0,29.0595,29.0744,29.0447,29.0744,70059.0
2019-11-15 13:50:00,39.23,39.24,39.2,39.21,44139.0,29.0744,29.0818,29.0521,29.0595,44139.0
2019-11-15 14:00:00,39.21,39.24,39.21,39.23,31349.0,29.0595,29.0818,29.0595,29.0744,31349.0
2019-11-15 14:10:00,39.23,39.24,39.21,39.23,31640.0,29.0744,29.0818,29.0595,29.0744,31640.0
2019-11-15 14:20:00,39.23,39.24,39.21,39.22,49477.0,29.0744,29.0818,29.0595,29.0669,49477.0
2019-11-15 14:30:00,39.22,39.23,39.2,39.21,47117.0,29.0669,29.0744,29.0521,29.0595,47117.0
2019-11-15 14:40:00,39.22,39.23,39.21,39.23,36030.0,29.0669,29.0744,29.0595,29.0744,36030.0
2019-11-15 14:50:00,39.23,39.23,39.2,39.2,39391.0,29.0744,29.0744,29.0521,29.0521,39391.0
2019-11-15 15:00:00,39.21,39.23,39.19,39.22,47145.0,29.0595,29.0744,29.0447,29.0669,47145.0
2019-11-15 15:10:00,39.22,39.22,39.18,39.18,75817.0,29.0669,29.0669,29.0373,29.0373,75817.0
2019-11-15 15:20:00,39.19,39.19,39.13,39.16,97417.0,29.0447,29.0447,29.0002,29.0225,97417.0
2019-11-15 15:30:00,39.15,39.16,39.11,39.14,78764.0,29.0151,29.0225,28.9854,29.0077,78764.0
2019-11-15 15:40:00,39.14,39.17,39.12,39.16,99705.0,29.0077,29.0299,28.9928,29.0225,99705.0
2019-11-15 15:50:00,39.16,39.23,39.15,39.21,325077.0,29.0225,29.0744,29.0151,29.0595,325077.0
2019-11-18 09:30:00,39.13,39.17,39.06,39.11,255856.0,29.0002,29.0299,28.9484,28.9854,255856.0
2019-11-18 09:40:00,39.12,39.12,38.98,39.03,158469.0,28.9928,28.9928,28.8891,28.9261,158469.0
2019-11-18 09:50:00,39.04,39.05,38.98,39.03,69575.0,28.9335,28.941,28.8891,28.9261,69575.0
2019-11-18 10:00:00,39.02,39.06,39.0,39.05,83419.0,28.9187,28.9484,28.9039,28.941,83419.0
2019-11-18 10:10:00,39.05,39.09,39.03,39.04,158480.0,28.941,28.9706,28.9261,28.9335,158480.0
2019-11-18 10:20:00,39.04,39.07,38.99,38.99,76588.0,28.9335,28.9558,28.8965,28.8965,76588.0
2019-11-18 10:30:00,38.99,39.01,38.96,39.0,101440.0,28.8965,28.9113,28.8742,28.9039,101440.0
2019-11-18 10:40:00,39.01,39.03,38.99,39.02,57164.0,28.9113,28.9261,28.8965,28.9187,57164.0
2019-11-18 10:50:00,39.01,39.06,38.99,39.06,58535.0,28.9113,28.9484,28.8965,28.9484,58535.0
2019-11-18 11:00:00,39.06,39.07,39.02,39.04,65960.0,28.9484,28.9558,28.9187,28.9335,65960.0
2019-11-18 11:10:00,39.04,39.08,39.03,39.07,92045.0,28.9335,28.9632,28.9261,28.9558,92045.0
2019-11-18 11:20:00,39.07,39.08,39.02,39.03,85047.0,28.9558,28.9632,28.9187,28.9261,85047.0
2019-11-18 11:30:00,39.03,39.03,38.97,38.98,142433.0,28.9261,28.9261,28.8817,28.8891,142433.0
2019-11-18 11:40:00,38.98,39.0,38.98,38.98,72496.0,28.8891,28.9039,28.8891,28.8891,72496.0
2019-11-18 11:50:00,38.99,39.0,38.97,38.99,62121.0,28.8965,28.9039,28.8817,28.8965,62121.0
2019-11-18 12:00:00,38.98,38.99,38.98,38.99,52294.0,28.8891,28.8965,28.8891,28.8965,52294.0
2019-11-18 12:10:00,38.98,39.02,38.97,39.01,42851.0,28.8891,28.9187,28.8817,28.9113,42851.0
2019-11-18 12:20:00,39.01,39.02,39.0,39.01,34453.0,28.9113,28.9187,28.9039,28.9113,34453.0
2019-11-18 12:30:00,39.0,39.05,39.0,39.04,40464.0,28.9039,28.941,28.9039,28.9335,40464.0
2019-11-18 12:40:00,39.04,39.05,39.0,39.02,44267.0,28.9335,28.941,28.9039,28.9187,44267.0
2019-11-18 12:50:00,39.01,39.03,39.0,39.02,26999.0,28.9113,28.9261,28.9039,28.9187,26999.0
2019-11-18 13:00:00,39.02,39.03,39.0,39.0,46005.0,28.9187,28.9261,28.9039,28.9039,46005.0
2019-11-18 13:10:00,39.0,39.01,38.96,39.0,41420.0,28.9039,28.9113,28.8742,28.9039,41420.0
2019-11-18 13:20:00,39.0,39.03,38.99,39.01,44458.0,28.9039,28.9261,28.8965,28.9113,44458.0
2019-11-18 13:30:00,39.02,39.02,38.97,38.98,36502.0,28.9187,28.9187,28.8817,28.8891,36502.0
2019-11-18 13:40:00,38.99,39.03,38.99,39.02,71476.0,28.8965,28.9261,28.8965,28.9187,71476.0
2019-11-18 13:50:00,39.02,39.04,39.0,39.01,105180.0,28.9187,28.9335,28.9039,28.9113,105180.0
2019-11-18 14:00:00,39.01,39.02,38.98,39.01,46902.0,28.9113,28.9187,28.8891,28.9113,46902.0
2019-11-18 14:10:00,39.01,39.05,39.0,39.05,44590.0,28.9113,28.941,28.9039,28.941,44590.0
2019-11-18 14:20:00,39.05,39.09,39.03,39.09,70090.0,28.941,28.9706,28.9261,28.9706,70090.0
2019-11-18 14:30:00,39.08,39.09,39.04,39.05,141486.0,28.9632,28.9706,28.9335,28.941,141486.0
2019-11-18 14:40:00,39.06,39.07,39.02,39.02,70089.0,28.9484,28.9558,28.9187,28.9187,70089.0
2019-11-18 14:50:00,39.03,39.04,38.98,39.01,102300.0,28.9261,28.9335,28.8891,28.9113,102300.0
2019-11-18 15:00:00,39.01,39.02,38.98,38.99,82756.0,28.9113,28.9187,28.8891,28.8965,82756.0
2019-11-18 15:10:00,38.99,39.0,38.98,38.99,49195.0,28.8965,28.9039,28.8891,28.8965,49195.0
2019-11-18 15:20:00,39.0,39.0,38.98,38.99,62553.0,28.9039,28.9039,28.8891,28.8965,62553.0
2019-11-18 15:30:00,38.99,39.0,38.96,38.97,124593.0,28.8965,28.9039,28.8742,28.8817,124593.0
2019-11-18 15:40:00,38.98,39.0,38.96,39.0,87068.0,28.8891,28.9039,28.8742,28.9039,87068.0
2019-11-18 15:50:00,39.0,39.06,38.99,39.05,350737.0,28.9039,28.9484,28.8965,28.941,350737.0
2019-11-19 09:30:00,39.28,39.28,39.15,39.15,333202.0,29.1114,29.1114,29.0151,29.0151,333202.0
2019-11-19 09:40:00,39.15,39.16,39.11,39.14,163577.0,29.0151,29.0225,28.9854,29.0077,163577.0
2019-11-19 09:50:00,39.14,39.14,39.05,39.09,143120.0,29.0077,29.0077,28.941,28.9706,143120.0
2019-11-19 10:00:00,39.1,39.1,38.97,38.99,147247.0,28.978,28.978,28.8817,28.8965,147247.0
2019-11-19 10:10:00,38.99,39.07,38.98,39.07,150540.0,28.8965,28.9558,28.8891,28.9558,150540.0
2019-11-19 10:20:00,39.07,39.1,39.04,39.05,158185.0,28.9558,28.978,28.9335,28.941,158185.0
2019-11-19 10:30:00,39.05,39.05,38.95,38.97,160618.0,28.941,28.941,28.8668,28.8817,160618.0
2019-11-19 10:40:00,38.98,39.0,38.89,38.9,120960.0,28.8891,28.9039,28.8224,28.8298,120960.0
2019-11-19 10:50:00,38.89,38.9,38.83,38.85,118245.0,28.8224,28.8298,28.7779,28.7927,118245.0
2019-11-19 11:00:00,38.84,38.89,38.8,38.87,157798.0,28.7853,28.8224,28.7557,28.8075,157798.0
2019-11-19 11:10:00,38.87,38.93,38.86,38.88,91737.0,28.8075,28.852,28.8001,28.815,91737.0
2019-11-19 11:20:00,38.88,38.91,38.85,38.89,99781.0,28.815,28.8372,28.7927,28.8224,99781.0
2019-11-19 11:30:00,38.88,38.96,38.86,38.93,85414.0,28.815,28.8742,28.8001,28.852,85414.0
2019-11-19 11:40:00,38.93,38.94,38.8,38.81,71658.0,28.852,28.8594,28.7557,28.7631,71658.0
2019-11-19 11:50:00,38.8,38.82,38.78,38.81,72987.0,28.7557,28.7705,28.7408,28.7631,72987.0
2019-11-19 12:00:00,38.82,38.82,38.76,38.79,80227.0,28.7705,28.7705,28.726,28.7483,80227.0
2019-11-19 12:10:00,38.79,38.81,38.76,38.81,60346.0,28.7483,28.7631,28.726,28.7631,60346.0
2019-11-19 12:20:00,38.81,38.83,38.78,38.78,34825.0,28.7631,28.7779,28.7408,28.7408,34825.0
2019-11-19 12:30:00,38.78,38.79,38.75,38.76,58601.0,28.7408,28.7483,28.7186,28.726,58601.0
2019-11-19 12:40:00,38.77,38.78,38.74,38.78,45885.0,28.7334,28.7408,28.7112,28.7408,45885.0
2019-11-19 12:50:00,38.78,38.78,38.74,38.78,42617.0,28.7408,28.7408,28.7112,28.7408,42617.0
2019-11-19 13:00:00,38.77,38.78,38.73,38.77,88616.0,28.7334,28.7408,28.7038,28.7334,88616.0
2019-11-19 13:10:00,38.76,38.78,38.74,38.77,56632.0,28.726,28.7408,28.7112,28.7334,56632.0
2019-11-19 13:20:00,38.77,38.78,38.73,38.74,86672.0,28.7334,28.7408,28.7038,28.7112,86672.0
2019-11-19 13:30:00,38.74,38.76,38.68,38.72,91574.0,28.7112,28.726,28.6667,28.6964,91574.0
2019-11-19 13:40:00,38.71,38.73,38.69,38.7,69340.0,28.689,28.7038,28.6741,28.6816,69340.0
2019-11-19 13:50:00,38.7,38.73,38.69,38.72,59709.0,28.6816,28.7038,28.6741,28.6964,59709.0
2019-11-19 14:00:00,38.71,38.74,38.71,38.71,73414.0,28.689,28.7112,28.689,28.689,73414.0
2019-11-19 14:10:00,38.71,38.71,38.67,38.69,72662.0,28.689,28.689,28.6593,28.6741,72662.0
2019-11-19 14:20:00,38.69,38.73,38.68,38.69,44226.0,28.6741,28.7038,28.6667,28.6741,44226.0
2019-11-19 14:30:00,38.68,38.7,38.65,38.68,64612.0,28.6667,28.6816,28.6445,28.6667,64612.0
2019-11-19 14:40:00,38.68,38.72,38.67,38.71,50337.0,28.6667,28.6964,28.6593,28.689,50337.0
2019-11-19 14:50:00,38.71,38.71,38.64,38.65,120990.0,28.689,28.689,28.6371,28.6445,120990.0
2019-11-19 15:00:00,38.65,38.68,38.64,38.66,96369.0,28.6445,28.6667,28.6371,28.6519,96369.0
2019-11-19 15:10:00,38.67,38.69,38.66,38.66,63472.0,28.6593,28.6741,28.6519,28.6519,63472.0
2019-11-19 15:20:00,38.67,38.68,38.65,38.66,127642.0,28.6593,28.6667,28.6445,28.6519,127642.0
2019-11-19 15:30:00,38.65,38.69,38.63,38.68,189153.0,28.6445,28.6741,28.6297,28.6667,189153.0
2019-11-19 15:40:00,38.68,38.71,38.67,38.7,213777.0,28.6667,28.689,28.6593,28.6816,213777.0
2019-11-19 15:50:00,38.7,38.7,38.63,38.65,430194.0,28.6816,28.6816,28.6297,28.6445,430194.0
2019-11-20 09:30:00,38.46,38.49,38.35,38.4,342492.0,28.5037,28.5259,28.4222,28.4592,342492.0
2019-11-20 09:40:00,38.4,38.4,38.29,38.31,128220.0,28.4592,28.4592,28.3777,28.3925,128220.0
2019-11-20 09:50:00,38.31,38.34,38.28,38.29,85937.0,28.3925,28.4148,28.3703,28.3777,85937.0
2019-11-20 10:00:00,38.29,38.3,38.2,38.2,373234.0,28.3777,28.3851,28.311,28.311,373234.0
2019-11-20 10:10:00,38.2,38.24,38.18,38.2,232400.0,28.311,28.3406,28.2962,28.311,232400.0
2019-11-20 10:20:00,38.2,38.23,38.16,38.17,137639.0,28.311,28.3332,28.2813,28.2888,137639.0
2019-11-20 10:30:00,38.17,38.41,38.16,38.4,255642.0,28.2888,28.4666,28.2813,28.4592,255642.0
2019-11-20 10:40:00,38.41,38.41,38.35,38.38,168315.0,28.4666,28.4666,28.4222,28.4444,168315.0
2019-11-20 10:50:00,38.39,38.5,38.38,38.49,138177.0,28.4518,28.5333,28.4444,28.5259,138177.0
2019-11-20 11:00:00,38.49,38.53,38.47,38.48,244888.0,28.5259,28.5556,28.5111,28.5185,244888.0
2019-11-20 11:10:00,38.48,38.49,38.42,38.45,145123.0,28.5185,28.5259,28.474,28.4963,145123.0
2019-11-20 11:20:00,38.45,38.52,38.45,38.49,311383.0,28.4963,28.5482,28.4963,28.5259,311383.0
2019-11-20 11:30:00,38.48,38.51,38.44,38.45,176858.0,28.5185,28.5407,28.4889,28.4963,176858.0
2019-11-20 11:40:00,38.45,38.49,38.4,38.44,160533.0,28.4963,28.5259,28.4592,28.4889,160533.0
2019-11-20 11:50:00,38.44,38.52,38.44,38.51,112310.0,28.4889,28.5482,28.4889,28.5407,112310.0
2019-11-20 12:00:00,38.5,38.59,38.5,38.56,68031.0,28.5333,28.6,28.5333,28.5778,68031.0
2019-11-20 12:10:00,38.57,38.63,38.56,38.63,84017.0,28.5852,28.6297,28.5778,28.6297,84017.0
2019-11-20 12:20:00,38.63,38.66,38.59,38.6,124474.0,28.6297,28.6519,28.6,28.6074,124474.0
2019-11-20 12:30:00,38.6,38.62,38.54,38.54,82898.0,28.6074,28.6223,28.563,28.563,82898.0
2019-11-20 12:40:00,38.55,38.56,38.5,38.51,68192.0,28.5704,28.5778,28.5333,28.5407,68192.0
2019-11-20 12:50:00,38.52,38.52,38.35,38.43,282236.0,28.5482,28.5482,28.4222,28.4815,282236.0
2019-11-20 13:00:00,38.43,38.44,38.33,38.36,86890.0,28.4815,28.4889,28.4073,28.4296,86890.0
2019-11-20 13:10:00,38.35,38.37,38.31,38.34,86561.0,28.4222,28.437,28.3925,28.4148,86561.0
2019-11-20 13:20:00,38.34,38.43,38.33,38.37,138214.0,28.4148,28.4815,28.4073,28.437,138214.0
2019-11-20 13:30:00,38.36,38.4,38.33,38.35,134354.0,28.4296,28.4592,28.4073,28.4222,134354.0
2019-11-20 13:40:00,38.34,38.39,38.33,38.34,115850.0,28.4148,28.4518,28.4073,28.4148,115850.0
2019-11-20 13:50:00,38.34,38.41,38.3,38.41,150457.0,28.4148,28.4666,28.3851,28.4666,150457.0
2019-11-20 14:00:00,38.41,38.44,38.38,38.39,63798.0,28.4666,28.4889,28.4444,28.4518,63798.0
2019-11-20 14:10:00,38.39,38.44,38.38,38.44,107475.0,28.4518,28.4889,28.4444,28.4889,107475.0
2019-11-20 14:20:00,38.44,38.45,38.41,38.44,78491.0,28.4889,28.4963,28.4666,28.4889,78491.0
2019-11-20 14:30:00,38.45,38.49,38.44,38.46,48108.0,28.4963,28.5259,28.4889,28.5037,48108.0
2019-11-20 14:40:00,38.46,38.47,38.43,38.43,116581.0,28.5037,28.5111,28.4815,28.4815,116581.0
2019-11-20 14:50:00,38.43,38.44,38.38,38.41,58605.0,28.4815,28.4889,28.4444,28.4666,58605.0
2019-11-20 15:00:00,38.41,38.44,38.39,38.42,62617.0,28.4666,28.4889,28.4518,28.474,62617.0
2019-11-20 15:10:00,38.41,38.45,38.41,38.42,80880.0,28.4666,28.4963,28.4666,28.474,80880.0
2019-11-20 15:20:00,38.43,38.46,38.39,38.42,112146.0,28.4815,28.5037,28.4518,28.474,112146.0
2019-11-20 15:30:00,38.42,38.44,38.41,38.42,110398.0,28.474,28.4889,28.4666,28.474,110398.0
2019-11-20 15:40:00,38.42,38.45,38.42,38.45,193210.0,28.474,28.4963,28.474,28.4963,193210.0
2019-11-20 15:50:00,38.45,38.52,38.44,38.5,451785.0,28.4963,28.5482,28.4889,28.5333,451785.0
2019-11-21 09:30:00,38.6,38.67,38.51,38.65,275229.0,28.6074,28.6593,28.5407,28.6445,275229.0
2019-11-21 09:40:00,38.66,38.66,38.59,38.63,156634.0,28.6519,28.6519,28.6,28.6297,156634.0
2019-11-21 09:50:00,38.63,38.67,38.59,38.59,150459.0,28.6297,28.6593,28.6,28.6,150459.0
2019-11-21 10:00:00,38.6,38.66,38.58,38.61,96268.0,28.6074,28.6519,28.5926,28.6149,96268.0
2019-11-21 10:10:00,38.61,38.62,38.54,38.54,111150.0,28.6149,28.6223,28.563,28.563,111150.0
2019-11-21 10:20:00,38.54,38.55,38.51,38.53,103710.0,28.563,28.5704,28.5407,28.5556,103710.0
2019-11-21 10:30:00,38.53,38.58,38.49,38.52,158057.0,28.5556,28.5926,28.5259,28.5482,158057.0
2019-11-21 10:40:00,38.52,38.59,38.51,38.59,119527.0,28.5482,28.6,28.5407,28.6,119527.0
2019-11-21 10:50:00,38.59,38.62,38.54,38.57,114126.0,28.6,28.6223,28.563,28.5852,114126.0
2019-11-21 11:00:00,38.57,38.6,38.53,38.56,118204.0,28.5852,28.6074,28.5556,28.5778,118204.0
2019-11-21 11:10:00,38.56,38.56,38.49,38.49,107067.0,28.5778,28.5778,28.5259,28.5259,107067.0
2019-11-21 11:20:00,38.5,38.53,38.46,38.46,106116.0,28.5333,28.5556,28.5037,28.5037,106116.0
2019-11-21 11:30:00,38.46,38.49,38.39,38.41,122200.0,28.5037,28.5259,28.4518,28.4666,122200.0
2019-11-21 11:40:00,38.41,38.43,38.38,38.41,383520.0,28.4666,28.4815,28.4444,28.4666,383520.0
2019-11-21 11:50:00,38.41,38.42,38.39,38.41,63264.0,28.4666,28.474,28.4518,28.4666,63264.0
2019-11-21 12:00:00,38.4,38.47,38.4,38.45,220148.0,28.4592,28.5111,28.4592,28.4963,220148.0
2019-11-21 12:10:00,38.46,38.58,38.44,38.57,221565.0,28.5037,28.5926,28.4889,28.5852,221565.0
2019-11-21 12:20:00,38.57,38.61,38.53,38.54,153752.0,28.5852,28.6149,28.5556,28.563,153752.0
2019-11-21 12:30:00,38.54,38.58,38.53,38.58,91275.0,28.563,28.5926,28.5556,28.5926,91275.0
2019-11-21 12:40:00,38.57,38.6,38.56,38.59,95584.0,28.5852,28.6074,28.5778,28.6,95584.0
2019-11-21 12:50:00,38.59,38.6,38.55,38.58,166928.0,28.6,28.6074,28.5704,28.5926,166928.0
2019-11-21 13:00:00,38.58,38.58,38.51,38.52,76992.0,28.5926,28.5926,28.5407,28.5482,76992.0
2019-11-21 13:10:00,38.53,38.55,38.51,38.53,175411.0,28.5556,28.5704,28.5407,28.5556,175411.0
2019-11-21 13:20:00,38.52,38.55,38.5,38.53,123956.0,28.5482,28.5704,28.5333,28.5556,123956.0
2019-11-21 13:30:00,38.54,38.55,38.52,38.53,176505.0,28.563,28.5704,28.5482,28.5556,176505.0
2019-11-21 13:40:00,38.54,38.57,38.53,38.55,281861.0,28.563,28.5852,28.5556,28.5704,281861.0
2019-11-21 13:50:00,38.55,38.6,38.54,38.59,120527.0,28.5704,28.6074,28.563,28.6,120527.0
2019-11-21 14:00:00,38.59,38.6,38.53,38.54,131160.0,28.6,28.6074,28.5556,28.563,131160.0
2019-11-21 14:10:00,38.55,38.55,38.5,38.52,107569.0,28.5704,28.5704,28.5333,28.5482,107569.0
2019-11-21 14:20:00,38.52,38.57,38.51,38.57,119791.0,28.5482,28.5852,28.5407,28.5852,119791.0
2019-11-21 14:30:00,38.56,38.59,38.54,38.59,129726.0,28.5778,28.6,28.563,28.6,129726.0
2019-11-21 14:40:00,38.59,38.61,38.56,38.59,132260.0,28.6,28.6149,28.5778,28.6,132260.0
2019-11-21 14:50:00,38.59,38.6,38.56,38.59,192828.0,28.6,28.6074,28.5778,28.6,192828.0
2019-11-21 15:00:00,38.59,38.59,38.55,38.55,88158.0,28.6,28.6,28.5704,28.5704,88158.0
2019-11-21 15:10:00,38.56,38.58,38.54,38.57,136168.0,28.5778,28.5926,28.563,28.5852,136168.0
2019-11-21 15:20:00,38.58,38.59,38.57,38.57,118357.0,28.5926,28.6,28.5852,28.5852,118357.0
2019-11-21 15:30:00,38.58,38.59,38.56,38.59,274927.0,28.5926,28.6,28.5778,28.6,274927.0
2019-11-21 15:40:00,38.59,38.6,38.56,38.6,258672.0,28.6,28.6074,28.5778,28.6074,258672.0
2019-11-21 15:50:00,38.59,38.65,38.58,38.6,671681.0,28.6,28.6445,28.5926,28.6074,671681.0
2019-11-22 09:30:00,38.76,38.84,38.7,38.73,248973.0,28.726,28.7853,28.6816,28.7038,248973.0
2019-11-22 09:40:00,38.73,38.8,38.7,38.74,140006.0,28.7038,28.7557,28.6816,28.7112,140006.0
2019-11-22 09:50:00,38.75,38.78,38.72,38.73,79925.0,28.7186,28.7408,28.6964,28.7038,79925.0
2019-11-22 10:00:00,38.71,38.78,38.71,38.73,110391.0,28.689,28.7408,28.689,28.7038,110391.0
2019-11-22 10:10:00,38.73,38.75,38.65,38.67,247323.0,28.7038,28.7186,28.6445,28.6593,247323.0
2019-11-22 10:20:00,38.66,38.73,38.66,38.68,108762.0,28.6519,28.7038,28.6519,28.6667,108762.0
2019-11-22 10:30:00,38.67,38.71,38.65,38.67,112632.0,28.6593,28.689,28.6445,28.6593,112632.0
2019-11-22 10:40:00,38.67,38.68,38.55,38.55,107652.0,28.6593,28.6667,28.5704,28.5704,107652.0
2019-11-22 10:50:00,38.55,38.57,38.48,38.5,168799.0,28.5704,28.5852,28.5185,28.5333,168799.0
2019-11-22 11:00:00,38.5,38.54,38.47,38.52,139381.0,28.5333,28.563,28.5111,28.5482,139381.0
2019-11-22 11:10:00,38.52,38.54,38.43,38.45,93728.0,28.5482,28.563,28.4815,28.4963,93728.0
2019-11-22 11:20:00,38.46,38.47,38.4,38.42,143782.0,28.5037,28.5111,28.4592,28.474,143782.0
2019-11-22 11:30:00,38.42,38.44,38.4,38.42,237073.0,28.474,28.4889,28.4592,28.474,237073.0
2019-11-22 11:40:00,38.43,38.5,38.41,38.5,107730.0,28.4815,28.5333,28.4666,28.5333,107730.0
2019-11-22 11:50:00,38.5,38.51,38.47,38.51,109861.0,28.5333,28.5407,28.5111,28.5407,109861.0
2019-11-22 12:00:00,38.5,38.54,38.49,38.52,71174.0,28.5333,28.563,28.5259,28.5482,71174.0
2019-11-22 12:10:00,38.52,38.55,38.5,38.51,42995.0,28.5482,28.5704,28.5333,28.5407,42995.0
2019-11-22 12:20:00,38.51,38.56,38.51,38.54,54223.0,28.5407,28.5778,28.5407,28.563,54223.0
2019-11-22 12:30:00,38.55,38.56,38.53,38.54,58571.0,28.5704,28.5778,28.5556,28.563,58571.0
2019-11-22 12:40:00,38.54,38.55,38.5,38.51,45227.0,28.563,28.5704,28.5333,28.5407,45227.0
2019-11-22 12:50:00,38.51,38.54,38.5,38.51,54164.0,28.5407,28.563,28.5333,28.5407,54164.0
2019-11-22 13:00:00,38.52,38.55,38.51,38.53,84781.0,28.5482,28.5704,28.5407,28.5556,84781.0
2019-11-22 13:10:00,38.54,38.57,38.53,38.57,35923.0,28.563,28.5852,28.5556,28.5852,35923.0
2019-11-22 13:20:00,38.57,38.58,38.54,38.55,64653.0,28.5852,28.5926,28.563,28.5704,64653.0
2019-11-22 13:30:00,38.55,38.57,38.53,38.56,45862.0,28.5704,28.5852,28.5556,28.5778,45862.0
2019-11-22 13:40:00,38.57,38.58,38.54,38.58,69384.0,28.5852,28.5926,28.563,28.5926,69384.0
2019-11-22 13:50:00,38.57,38.58,38.55,38.58,53877.0,28.5852,28.5926,28.5704,28.5926,53877.0
2019-11-22 14:00:00,38.57,38.59,38.55,38.57,48437.0,28.5852,28.6,28.5704,28.5852,48437.0
2019-11-22 14:10:00,38.57,38.58,38.55,38.55,68531.0,28.5852,28.5926,28.5704,28.5704,68531.0
2019-11-22 14:20:00,38.56,38.56,38.51,38.52,52957.0,28.5778,28.5778,28.5407,28.5482,52957.0
2019-11-22 14:30:00,38.51,38.54,38.5,38.53,61889.0,28.5407,28.563,28.5333,28.5556,61889.0
2019-11-22 14:40:00,38.53,38.55,38.52,38.55,39826.0,28.5556,28.5704,28.5482,28.5704,39826.0
2019-11-22 14:50:00,38.55,38.58,38.54,38.58,46749.0,28.5704,28.5926,28.563,28.5926,46749.0
2019-11-22 15:00:00,38.58,38.6,38.57,38.59,72252.0,28.5926,28.6074,28.5852,28.6,72252.0
2019-11-22 15:10:00,38.58,38.6,38.57,38.59,67796.0,28.5926,28.6074,28.5852,28.6,67796.0
2019-11-22 15:20:00,38.58,38.59,38.56,38.57,70393.0,28.5926,28.6,28.5778,28.5852,70393.0
2019-11-22 15:30:00,38.56,38.56,38.5,38.51,86131.0,28.5778,28.5778,28.5333,28.5407,86131.0
2019-11-22 15:40:00,38.51,38.55,38.5,38.52,146192.0,28.5407,28.5704,28.5333,28.5482,146192.0
2019-11-22 15:50:00,38.52,38.55,38.51,38.55,303153.0,28.5482,28.5704,28.5407,28.5704,303153.0
2019-11-25 09:30:00,38.53,38.55,38.46,38.55,263040.0,28.5556,28.5704,28.5037,28.5704,263040.0
2019-11-25 09:40:00,38.55,38.62,38.52,38.55,194601.0,28.5704,28.6223,28.5482,28.5704,194601.0
2019-11-25 09:50:00,38.54,38.55,38.5,38.52,273080.0,28.563,28.5704,28.5333,28.5482,273080.0
2019-11-25 10:00:00,38.51,38.57,38.46,38.52,131378.0,28.5407,28.5852,28.5037,28.5482,131378.0
2019-11-25 10:10:00,38.52,38.58,38.51,38.58,152597.0,28.5482,28.5926,28.5407,28.5926,152597.0
2019-11-25 10:20:00,38.57,38.59,38.54,38.59,57469.0,28.5852,28.6,28.563,28.6,57469.0
2019-11-25 10:30:00,38.58,38.61,38.58,38.6,109236.0,28.5926,28.6149,28.5926,28.6074,109236.0
2019-11-25 10:40:00,38.59,38.6,38.54,38.55,285533.0,28.6,28.6074,28.563,28.5704,285533.0
2019-11-25 10:50:00,38.55,38.63,38.54,38.63,171287.0,28.5704,28.6297,28.563,28.6297,171287.0
2019-11-25 11:00:00,38.63,38.63,38.58,38.59,93518.0,28.6297,28.6297,28.5926,28.6,93518.0
2019-11-25 11:10:00,38.6,38.63,38.57,38.61,233724.0,28.6074,28.6297,28.5852,28.6149,233724.0
2019-11-25 11:20:00,38.62,38.67,38.61,38.63,95162.0,28.6223,28.6593,28.6149,28.6297,95162.0
2019-11-25 11:30:00,38.63,38.67,38.62,38.66,257650.0,28.6297,28.6593,28.6223,28.6519,257650.0
2019-11-25 11:40:00,38.66,38.66,38.59,38.6,61239.0,28.6519,28.6519,28.6,28.6074,61239.0
2019-11-25 11:50:00,38.6,38.61,38.53,38.54,54485.0,28.6074,28.6149,28.5556,28.563,54485.0
2019-11-25 12:00:00,38.54,38.59,38.53,38.57,93302.0,28.563,28.6,28.5556,28.5852,93302.0
2019-11-25 12:10:00,38.56,38.58,38.54,38.58,125039.0,28.5778,28.5926,28.563,28.5926,125039.0
2019-11-25 12:20:00,38.58,38.59,38.55,38.55,87437.0,28.5926,28.6,28.5704,28.5704,87437.0
2019-11-25 12:30:00,38.55,38.57,38.54,38.55,56838.0,28.5704,28.5852,28.563,28.5704,56838.0
2019-11-25 12:40:00,38.54,38.56,38.53,38.54,74989.0,28.563,28.5778,28.5556,28.563,74989.0
2019-11-25 12:50:00,38.54,38.54,38.52,38.53,50758.0,28.563,28.563,28.5482,28.5556,50758.0
2019-11-25 13:00:00,38.54,38.55,38.53,38.54,50110.0,28.563,28.5704,28.5556,28.563,50110.0
2019-11-25 13:10:00,38.54,38.55,38.52,38.55,80992.0,28.563,28.5704,28.5482,28.5704,80992.0
2019-11-25 13:20:00,38.54,38.56,38.52,38.53,277067.0,28.563,28.5778,28.5482,28.5556,277067.0
2019-11-25 13:30:00,38.53,38.54,38.51,38.53,73165.0,28.5556,28.563,28.5407,28.5556,73165.0
2019-11-25 13:40:00,38.53,38.54,38.51,38.52,74234.0,28.5556,28.563,28.5407,28.5482,74234.0
2019-11-25 13:50:00,38.52,38.53,38.49,38.52,91978.0,28.5482,28.5556,28.5259,28.5482,91978.0
2019-11-25 14:00:00,38.52,38.57,38.52,38.57,126433.0,28.5482,28.5852,28.5482,28.5852,126433.0
2019-11-25 14:10:00,38.56,38.6,38.55,38.57,111677.0,28.5778,28.6074,28.5704,28.5852,111677.0
2019-11-25 14:20:00,38.58,38.58,38.56,38.56,56265.0,28.5926,28.5926,28.5778,28.5778,56265.0
2019-11-25 14:30:00,38.57,38.58,38.55,38.58,74980.0,28.5852,28.5926,28.5704,28.5926,74980.0
2019-11-25 14:40:00,38.57,38.58,38.55,38.57,68105.0,28.5852,28.5926,28.5704,28.5852,68105.0
2019-11-25 14:50:00,38.57,38.58,38.55,38.58,88485.0,28.5852,28.5926,28.5704,28.5926,88485.0
2019-11-25 15:00:00,38.58,38.6,38.55,38.58,120075.0,28.5926,28.6074,28.5704,28.5926,120075.0
2019-11-25 15:10:00,38.58,38.58,38.56,38.57,82086.0,28.5926,28.5926,28.5778,28.5852,82086.0
2019-11-25 15:20:00,38.57,38.59,38.56,38.59,95350.0,28.5852,28.6,28.5778,28.6,95350.0
2019-11-25 15:30:00,38.59,38.62,38.58,38.61,159609.0,28.6,28.6223,28.5926,28.6149,159609.0
2019-11-25 15:40:00,38.62,38.63,38.6,38.61,159917.0,28.6223,28.6297,28.6074,28.6149,159917.0
2019-11-25 15:50:00,38.6,38.65,38.6,38.63,481512.0,28.6074,28.6445,28.6074,28.6297,481512.0
2019-11-26 09:30:00,38.29,38.3,38.11,38.2,398779.0,28.3777,28.3851,28.2443,28.311,398779.0
2019-11-26 09:40:00,38.21,38.22,38.17,38.19,135642.0,28.3184,28.3258,28.2888,28.3036,135642.0
2019-11-26 09:50:00,38.19,38.2,38.12,38.13,331780.0,28.3036,28.311,28.2517,28.2591,331780.0
2019-11-26 10:00:00,38.13,38.17,38.13,38.16,148880.0,28.2591,28.2888,28.2591,28.2813,148880.0
2019-11-26 10:10:00,38.15,38.15,38.08,38.09,250495.0,28.2739,28.2739,28.2221,28.2295,250495.0
2019-11-26 10:20:00,38.08,38.14,38.06,38.07,154653.0,28.2221,28.2665,28.2072,28.2146,154653.0
2019-11-26 10:30:00,38.07,38.1,38.05,38.07,302161.0,28.2146,28.2369,28.1998,28.2146,302161.0
2019-11-26 10:40:00,38.07,38.12,38.06,38.09,115006.0,28.2146,28.2517,28.2072,28.2295,115006.0
2019-11-26 10:50:00,38.09,38.11,38.02,38.04,278259.0,28.2295,28.2443,28.1776,28.1924,278259.0
2019-11-26 11:00:00,38.05,38.05,37.96,38.0,392066.0,28.1998,28.1998,28.1331,28.1628,392066.0
2019-11-26 11:10:00,38.0,38.08,37.99,38.07,130946.0,28.1628,28.2221,28.1554,28.2146,130946.0
2019-11-26 11:20:00,38.07,38.12,38.05,38.11,181564.0,28.2146,28.2517,28.1998,28.2443,181564.0
2019-11-26 11:30:00,38.11,38.11,37.99,38.04,726324.0,28.2443,28.2443,28.1554,28.1924,726324.0
2019-11-26 11:40:00,38.03,38.07,38.01,38.06,70044.0,28.185,28.2146,28.1702,28.2072,70044.0
2019-11-26 11:50:00,38.07,38.12,38.07,38.11,116368.0,28.2146,28.2517,28.2146,28.2443,116368.0
2019-11-26 12:00:00,38.12,38.18,38.11,38.18,69503.0,28.2517,28.2962,28.2443,28.2962,69503.0
2019-11-26 12:10:00,38.18,38.2,38.16,38.19,136834.0,28.2962,28.311,28.2813,28.3036,136834.0
2019-11-26 12:20:00,38.2,38.2,38.15,38.18,38657.0,28.311,28.311,28.2739,28.2962,38657.0
2019-11-26 12:30:00,38.18,38.19,38.15,38.17,48140.0,28.2962,28.3036,28.2739,28.2888,48140.0
2019-11-26 12:40:00,38.16,38.17,38.13,38.14,41706.0,28.2813,28.2888,28.2591,28.2665,41706.0
2019-11-26 12:50:00,38.14,38.16,38.13,38.15,42148.0,28.2665,28.2813,28.2591,28.2739,42148.0
2019-11-26 13:00:00,38.15,38.17,38.09,38.1,65023.0,28.2739,28.2888,28.2295,28.2369,65023.0
2019-11-26 13:10:00,38.09,38.1,38.07,38.07,59188.0,28.2295,28.2369,28.2146,28.2146,59188.0
2019-11-26 13:20:00,38.08,38.08,38.04,38.05,42556.0,28.2221,28.2221,28.1924,28.1998,42556.0
2019-11-26 13:30:00,38.04,38.07,38.02,38.07,79114.0,28.1924,28.2146,28.1776,28.2146,79114.0
2019-11-26 13:40:00,38.07,38.08,38.04,38.07,72720.0,28.2146,28.2221,28.1924,28.2146,72720.0
2019-11-26 13:50:00,38.07,38.09,38.05,38.05,62623.0,28.2146,28.2295,28.1998,28.1998,62623.0
2019-11-26 14:00:00,38.05,38.08,38.05,38.05,60919.0,28.1998,28.2221,28.1998,28.1998,60919.0
2019-11-26 14:10:00,38.05,38.08,38.04,38.06,60704.0,28.1998,28.2221,28.1924,28.2072,60704.0
2019-11-26 14:20:00,38.07,38.1,38.06,38.09,47483.0,28.2146,28.2369,28.2072,28.2295,47483.0
2019-11-26 14:30:00,38.09,38.12,38.08,38.09,77700.0,28.2295,28.2517,28.2221,28.2295,77700.0
2019-11-26 14:40:00,38.09,38.13,38.09,38.12,71440.0,28.2295,28.2591,28.2295,28.2517,71440.0
2019-11-26 14:50:00,38.12,38.13,38.08,38.08,117848.0,28.2517,28.2591,28.2221,28.2221,117848.0
2019-11-26 15:00:00,38.09,38.1,38.05,38.05,58904.0,28.2295,28.2369,28.1998,28.1998,58904.0
2019-11-26 15:10:00,38.05,38.07,38.04,38.05,80310.0,28.1998,28.2146,28.1924,28.1998,80310.0
2019-11-26 15:20:00,38.05,38.06,38.02,38.04,114526.0,28.1998,28.2072,28.1776,28.1924,114526.0
2019-11-26 15:30:00,38.05,38.06,38.04,38.05,115997.0,28.1998,28.2072,28.1924,28.1998,115997.0
2019-11-26 15:40:00,38.06,38.11,38.05,38.11,176376.0,28.2072,28.2443,28.1998,28.2443,176376.0
2019-11-26 15:50:00,38.11,38.15,38.1,38.13,629637.0,28.2443,28.2739,28.2369,28.2591,629637.0
2019-11-27 09:30:00,38.13,38.18,38.1,38.11,214977.0,28.2591,28.2962,28.2369,28.2443,214977.0
2019-11-27 09:40:00,38.11,38.18,38.11,38.17,102545.0,28.2443,28.2962,28.2443,28.2888,102545.0
2019-11-27 09:50:00,38.17,38.18,38.11,38.12,430928.0,28.2888,28.2962,28.2443,28.2517,430928.0
2019-11-27 10:00:00,38.12,38.13,38.09,38.09,94061.0,28.2517,28.2591,28.2295,28.2295,94061.0
2019-11-27 10:10:00,38.09,38.1,38.0,38.01,96452.0,28.2295,28.2369,28.1628,28.1702,96452.0
2019-11-27 10:20:00,38.01,38.02,37.97,38.0,257338.0,28.1702,28.1776,28.1405,28.1628,257338.0
2019-11-27 10:30:00,38.01,38.03,37.96,37.99,158551.0,28.1702,28.185,28.1331,28.1554,158551.0
2019-11-27 10:40:00,38.0,38.02,37.97,37.98,145128.0,28.1628,28.1776,28.1405,28.1479,145128.0
2019-11-27 10:50:00,37.98,37.98,37.92,37.92,411005.0,28.1479,28.1479,28.1035,28.1035,411005.0
2019-11-27 11:00:00,37.92,37.92,37.88,37.9,282359.0,28.1035,28.1035,28.0738,28.0887,282359.0
2019-11-27 11:10:00,37.9,37.96,37.89,37.9,221211.0,28.0887,28.1331,28.0812,28.0887,221211.0
2019-11-27 11:20:00,37.9,37.91,37.84,37.85,131215.0,28.0887,28.0961,28.0442,28.0516,131215.0
2019-11-27 11:30:00,37.84,37.85,37.8,37.81,168088.0,28.0442,28.0516,28.0145,28.022,168088.0
2019-11-27 11:40:00,37.81,37.82,37.79,37.82,88595.0,28.022,28.0294,28.0071,28.0294,88595.0
2019-11-27 11:50:00,37.81,37.84,37.8,37.83,88227.0,28.022,28.0442,28.0145,28.0368,88227.0
2019-11-27 12:00:00,37.83,37.84,37.8,37.83,64829.0,28.0368,28.0442,28.0145,28.0368,64829.0
2019-11-27 12:10:00,37.83,37.85,37.8,37.82,93306.0,28.0368,28.0516,28.0145,28.0294,93306.0
2019-11-27 12:20:00,37.82,37.83,37.77,37.77,452134.0,28.0294,28.0368,27.9923,27.9923,452134.0
2019-11-27 12:30:00,37.77,37.8,37.75,37.76,132980.0,27.9923,28.0145,27.9775,27.9849,132980.0
2019-11-27 12:40:00,37.77,37.77,37.71,37.71,208700.0,27.9923,27.9923,27.9478,27.9478,208700.0
2019-11-27 12:50:00,37.72,37.72,37.68,37.71,200351.0,27.9553,27.9553,27.9256,27.9478,200351.0
2019-11-27 13:00:00,37.72,37.77,37.71,37.73,154671.0,27.9553,27.9923,27.9478,27.9627,154671.0
2019-11-27 13:10:00,37.73,37.79,37.73,37.75,319233.0,27.9627,28.0071,27.9627,27.9775,319233.0
2019-11-27 13:20:00,37.76,37.77,37.73,37.73,193969.0,27.9849,27.9923,27.9627,27.9627,193969.0
2019-11-27 13:30:00,37.73,37.81,37.73,37.79,199500.0,27.9627,28.022,27.9627,28.0071,199500.0
2019-11-27 13:40:00,37.79,37.8,37.77,37.79,227330.0,28.0071,28.0145,27.9923,28.0071,227330.0
2019-11-27 13:50:00,37.78,37.85,37.78,37.83,275971.0,27.9997,28.0516,27.9997,28.0368,275971.0
2019-11-27 14:00:00,37.83,37.85,37.82,37.82,96308.0,28.0368,28.0516,28.0294,28.0294,96308.0
2019-11-27 14:10:00,37.82,37.83,37.79,37.8,104046.0,28.0294,28.0368,28.0071,28.0145,104046.0
2019-11-27 14:20:00,37.8,37.83,37.79,37.82,138810.0,28.0145,28.0368,28.0071,28.0294,138810.0
2019-11-27 14:30:00,37.81,37.84,37.81,37.82,119646.0,28.022,28.0442,28.022,28.0294,119646.0
2019-11-27 14:40:00,37.81,37.82,37.81,37.81,51652.0,28.022,28.0294,28.022,28.022,51652.0
2019-11-27 14:50:00,37.82,37.83,37.8,37.81,159600.0,28.0294,28.0368,28.0145,28.022,159600.0
2019-11-27 15:00:00,37.81,37.84,37.78,37.83,152737.0,28.022,28.0442,27.9997,28.0368,152737.0
2019-11-27 15:10:00,37.83,37.84,37.81,37.81,131748.0,28.0368,28.0442,28.022,28.022,131748.0
2019-11-27 15:20:00,37.81,37.82,37.8,37.82,159597.0,28.022,28.0294,28.0145,28.0294,159597.0
2019-11-27 15:30:00,37.82,37.82,37.79,37.8,197800.0,28.0294,28.0294,28.0071,28.0145,197800.0
2019-11-27 15:40:00,37.8,37.81,37.76,37.79,429931.0,28.0145,28.022,27.9849,28.0071,429931.0
2019-11-27 15:50:00,37.79,37.8,37.73,37.76,663254.0,28.0071,28.0145,27.9627,27.9849,663254.0
2019-11-29 09:30:00,37.32,37.42,37.24,37.34,467905.0,27.6588,27.7329,27.5995,27.6736,467905.0
2019-11-29 09:40:00,37.34,37.37,37.3,37.34,145195.0,27.6736,27.6959,27.644,27.6736,145195.0
2019-11-29 09:50:00,37.34,37.4,37.33,37.37,241662.0,27.6736,27.7181,27.6662,27.6959,241662.0
2019-11-29 10:00:00,37.37,37.38,37.34,37.35,197170.0,27.6959,27.7033,27.6736,27.681,197170.0
2019-11-29 10:10:00,37.34,37.39,37.33,37.37,268091.0,27.6736,27.7107,27.6662,27.6959,268091.0
2019-11-29 10:20:00,37.37,37.38,37.35,37.37,168349.0,27.6959,27.7033,27.681,27.6959,168349.0
2019-11-29 10:30:00,37.37,37.43,37.37,37.41,130216.0,27.6959,27.7403,27.6959,27.7255,130216.0
2019-11-29 10:40:00,37.41,37.42,37.37,37.37,84934.0,27.7255,27.7329,27.6959,27.6959,84934.0
2019-11-29 10:50:00,37.37,37.4,37.35,37.4,120132.0,27.6959,27.7181,27.681,27.7181,120132.0
2019-11-29 11:00:00,37.4,37.4,37.32,37.32,131515.0,27.7181,27.7181,27.6588,27.6588,131515.0
2019-11-29 11:10:00,37.33,37.34,37.31,37.32,113105.0,27.6662,27.6736,27.6514,27.6588,113105.0
2019-11-29 11:20:00,37.31,37.32,37.25,37.28,252187.0,27.6514,27.6588,27.6069,27.6292,252187.0
2019-11-29 11:30:00,37.28,37.34,37.22,37.33,308095.0,27.6292,27.6736,27.5847,27.6662,308095.0
2019-11-29 11:40:00,37.34,37.38,37.33,37.35,223580.0,27.6736,27.7033,27.6662,27.681,223580.0
2019-11-29 11:50:00,37.35,37.38,37.35,37.37,171214.0,27.681,27.7033,27.681,27.6959,171214.0
2019-11-29 12:00:00,37.37,37.38,37.29,37.29,274282.0,27.6959,27.7033,27.6366,27.6366,274282.0
2019-11-29 12:10:00,37.29,37.34,37.28,37.34,82504.0,27.6366,27.6736,27.6292,27.6736,82504.0
2019-11-29 12:20:00,37.34,37.37,37.31,37.37,167212.0,27.6736,27.6959,27.6514,27.6959,167212.0
2019-11-29 12:30:00,37.37,37.41,37.36,37.4,201858.0,27.6959,27.7255,27.6884,27.7181,201858.0
2019-11-29 12:40:00,37.39,37.4,37.37,37.4,158940.0,27.7107,27.7181,27.6959,27.7181,158940.0
2019-11-29 12:50:00,37.4,37.42,37.37,37.41,413481.0,27.7181,27.7329,27.6959,27.7255,413481.0
2019-12-02 09:30:00,37.5,37.6,37.47,37.55,383254.0,27.7922,27.8663,27.77,27.8293,383254.0
2019-12-02 09:40:00,37.55,37.61,37.53,37.56,195345.0,27.8293,27.8737,27.8144,27.8367,195345.0
2019-12-02 09:50:00,37.57,37.59,37.55,37.56,153923.0,27.8441,27.8589,27.8293,27.8367,153923.0
2019-12-02 10:00:00,37.56,37.58,37.45,37.47,243220.0,27.8367,27.8515,27.7551,27.77,243220.0
2019-12-02 10:10:00,37.47,37.54,37.45,37.5,119897.0,27.77,27.8219,27.7551,27.7922,119897.0
2019-12-02 10:20:00,37.51,37.51,37.42,37.47,137392.0,27.7996,27.7996,27.7329,27.77,137392.0
2019-12-02 10:30:00,37.46,37.47,37.38,37.41,183898.0,27.7626,27.77,27.7033,27.7255,183898.0
2019-12-02 10:40:00,37.42,37.51,37.41,37.43,119586.0,27.7329,27.7996,27.7255,27.7403,119586.0
2019-12-02 10:50:00,37.42,37.44,37.37,37.38,170650.0,27.7329,27.7477,27.6959,27.7033,170650.0
2019-12-02 11:00:00,37.38,37.41,37.35,37.36,84856.0,27.7033,27.7255,27.681,27.6884,84856.0
2019-12-02 11:10:00,37.35,37.36,37.3,37.36,77098.0,27.681,27.6884,27.644,27.6884,77098.0
2019-12-02 11:20:00,37.36,37.38,37.31,37.37,226153.0,27.6884,27.7033,27.6514,27.6959,226153.0
2019-12-02 11:30:00,37.38,37.38,37.33,37.38,119907.0,27.7033,27.7033,27.6662,27.7033,119907.0
2019-12-02 11:40:00,37.38,37.38,37.33,37.36,112533.0,27.7033,27.7033,27.6662,27.6884,112533.0
2019-12-02 11:50:00,37.35,37.36,37.3,37.3,62765.0,27.681,27.6884,27.644,27.644,62765.0
2019-12-02 12:00:00,37.3,37.35,37.3,37.32,70829.0,27.644,27.681,27.644,27.6588,70829.0
2019-12-02 12:10:00,37.32,37.34,37.28,37.3,77067.0,27.6588,27.6736,27.6292,27.644,77067.0
2019-12-02 12:20:00,37.3,37.32,37.25,37.26,58668.0,27.644,27.6588,27.6069,27.6143,58668.0
2019-12-02 12:30:00,37.26,37.28,37.25,37.26,68923.0,27.6143,27.6292,27.6069,27.6143,68923.0
2019-12-02 12:40:00,37.25,37.28,37.22,37.24,174957.0,27.6069,27.6292,27.5847,27.5995,174957.0
2019-12-02 12:50:00,37.25,37.26,37.24,37.25,67510.0,27.6069,27.6143,27.5995,27.6069,67510.0
2019-12-02 13:00:00,37.24,37.27,37.24,37.26,64588.0,27.5995,27.6217,27.5995,27.6143,64588.0
2019-12-02 13:10:00,37.26,37.29,37.25,37.27,65262.0,27.6143,27.6366,27.6069,27.6217,65262.0
2019-12-02 13:20:00,37.27,37.31,37.26,37.29,77588.0,27.6217,27.6514,27.6143,27.6366,77588.0
2019-12-02 13:30:00,37.29,37.29,37.25,37.25,52025.0,27.6366,27.6366,27.6069,27.6069,52025.0
2019-12-02 13:40:00,37.26,37.27,37.25,37.26,77771.0,27.6143,27.6217,27.6069,27.6143,77771.0
2019-12-02 13:50:00,37.27,37.28,37.26,37.28,88670.0,27.6217,27.6292,27.6143,27.6292,88670.0
2019-12-02 14:00:00,37.27,37.29,37.26,37.26,82296.0,27.6217,27.6366,27.6143,27.6143,82296.0
2019-12-02 14:10:00,37.26,37.29,37.26,37.27,60070.0,27.6143,27.6366,27.6143,27.6217,60070.0
2019-12-02 14:20:00,37.26,37.3,37.25,37.28,153104.0,27.6143,27.644,27.6069,27.6292,153104.0
2019-12-02 14:30:00,37.28,37.29,37.27,37.29,91998.0,27.6292,27.6366,27.6217,27.6366,91998.0
2019-12-02 14:40:00,37.29,37.32,37.28,37.32,77993.0,27.6366,27.6588,27.6292,27.6588,77993.0
2019-12-02 14:50:00,37.32,37.33,37.3,37.32,69651.0,27.6588,27.6662,27.644,27.6588,69651.0
2019-12-02 15:00:00,37.33,37.34,37.3,37.31,99672.0,27.6662,27.6736,27.644,27.6514,99672.0
2019-12-02 15:10:00,37.31,37.32,37.28,37.3,84947.0,27.6514,27.6588,27.6292,27.644,84947.0
2019-12-02 15:20:00,37.29,37.31,37.28,37.29,127187.0,27.6366,27.6514,27.6292,27.6366,127187.0
2019-12-02 15:30:00,37.3,37.31,37.29,37.3,102844.0,27.644,27.6514,27.6366,27.644,102844.0
2019-12-02 15:40:00,37.3,37.33,37.3,37.32,148745.0,27.644,27.6662,27.644,27.6588,148745.0
2019-12-02 15:50:00,37.31,37.32,37.26,37.31,531501.0,27.6514,27.6588,27.6143,27.6514,531501.0
2019-12-03 09:30:00,36.87,36.89,36.7,36.7,531592.0,27.3253,27.3401,27.1993,27.1993,531592.0
2019-12-03 09:40:00,36.7,36.74,36.63,36.64,461080.0,27.1993,27.229,27.1474,27.1548,461080.0
2019-12-03 09:50:00,36.64,36.72,36.61,36.7,257670.0,27.1548,27.2141,27.1326,27.1993,257670.0
2019-12-03 10:00:00,36.7,36.7,36.62,36.63,216024.0,27.1993,27.1993,27.14,27.1474,216024.0
2019-12-03 10:10:00,36.62,36.7,36.58,36.68,230976.0,27.14,27.1993,27.1104,27.1845,230976.0
2019-12-03 10:20:00,36.68,36.7,36.61,36.65,247573.0,27.1845,27.1993,27.1326,27.1622,247573.0
2019-12-03 10:30:00,36.64,36.68,36.63,36.66,104539.0,27.1548,27.1845,27.1474,27.1697,104539.0
2019-12-03 10:40:00,36.66,36.69,36.6,36.61,211980.0,27.1697,27.1919,27.1252,27.1326,211980.0
2019-12-03 10:50:00,36.61,36.63,36.58,36.59,225297.0,27.1326,27.1474,27.1104,27.1178,225297.0
2019-12-03 11:00:00,36.59,36.65,36.56,36.65,158646.0,27.1178,27.1622,27.0955,27.1622,158646.0
2019-12-03 11:10:00,36.65,36.75,36.63,36.74,126092.0,27.1622,27.2364,27.1474,27.229,126092.0
2019-12-03 11:20:00,36.74,36.79,36.71,36.78,147136.0,27.229,27.266,27.2067,27.2586,147136.0
2019-12-03 11:30:00,36.79,36.79,36.7,36.76,242600.0,27.266,27.266,27.1993,27.2438,242600.0
2019-12-03 11:40:00,36.75,36.77,36.72,36.72,92382.0,27.2364,27.2512,27.2141,27.2141,92382.0
2019-12-03 11:50:00,36.73,36.76,36.72,36.76,138892.0,27.2215,27.2438,27.2141,27.2438,138892.0
2019-12-03 12:00:00,36.76,36.81,36.74,36.81,169982.0,27.2438,27.2808,27.229,27.2808,169982.0
2019-12-03 12:10:00,36.81,36.84,36.79,36.83,198883.0,27.2808,27.3031,27.266,27.2957,198883.0
2019-12-03 12:20:00,36.83,36.88,36.83,36.84,136964.0,27.2957,27.3327,27.2957,27.3031,136964.0
2019-12-03 12:30:00,36.85,36.89,36.84,36.88,206835.0,27.3105,27.3401,27.3031,27.3327,206835.0
2019-12-03 12:40:00,36.89,36.92,36.86,36.91,317885.0,27.3401,27.3624,27.3179,27.3549,317885.0
2019-12-03 12:50:00,36.91,36.94,36.9,36.92,105871.0,27.3549,27.3772,27.3475,27.3624,105871.0
2019-12-03 13:00:00,36.91,36.93,36.9,36.91,152312.0,27.3549,27.3698,27.3475,27.3549,152312.0
2019-12-03 13:10:00,36.91,36.93,36.9,36.91,73890.0,27.3549,27.3698,27.3475,27.3549,73890.0
2019-12-03 13:20:00,36.9,36.91,36.85,36.89,120352.0,27.3475,27.3549,27.3105,27.3401,120352.0
2019-12-03 13:30:00,36.89,36.9,36.84,36.87,115094.0,27.3401,27.3475,27.3031,27.3253,115094.0
2019-12-03 13:40:00,36.88,36.92,36.87,36.91,117963.0,27.3327,27.3624,27.3253,27.3549,117963.0
2019-12-03 13:50:00,36.9,36.93,36.87,36.93,96521.0,27.3475,27.3698,27.3253,27.3698,96521.0
2019-12-03 14:00:00,36.93,36.95,36.82,36.87,250819.0,27.3698,27.3846,27.2882,27.3253,250819.0
2019-12-03 14:10:00,36.87,36.89,36.78,36.79,107900.0,27.3253,27.3401,27.2586,27.266,107900.0
2019-12-03 14:20:00,36.79,36.79,36.75,36.77,89600.0,27.266,27.266,27.2364,27.2512,89600.0
2019-12-03 14:30:00,36.77,36.78,36.74,36.77,128364.0,27.2512,27.2586,27.229,27.2512,128364.0
2019-12-03 14:40:00,36.77,36.8,36.75,36.75,125171.0,27.2512,27.2734,27.2364,27.2364,125171.0
2019-12-03 14:50:00,36.76,36.77,36.74,36.75,94589.0,27.2438,27.2512,27.229,27.2364,94589.0
2019-12-03 15:00:00,36.75,36.78,36.74,36.76,128470.0,27.2364,27.2586,27.229,27.2438,128470.0
2019-12-03 15:10:00,36.76,36.8,36.75,36.79,159905.0,27.2438,27.2734,27.2364,27.266,159905.0
2019-12-03 15:20:00,36.79,36.83,36.78,36.82,139983.0,27.266,27.2957,27.2586,27.2882,139983.0
2019-12-03 15:30:00,36.82,36.82,36.78,36.8,233995.0,27.2882,27.2882,27.2586,27.2734,233995.0
2019-12-03 15:40:00,36.8,36.81,36.77,36.8,301706.0,27.2734,27.2808,27.2512,27.2734,301706.0
2019-12-03 15:50:00,36.81,36.84,36.79,36.82,438168.0,27.2808,27.3031,27.266,27.2882,438168.0
2019-12-04 09:30:00,37.05,37.15,36.97,37.14,354894.0,27.4587,27.5328,27.3994,27.5254,354894.0
2019-12-04 09:40:00,37.15,37.21,37.11,37.2,253956.0,27.5328,27.5773,27.5032,27.5699,253956.0
2019-12-04 09:50:00,37.2,37.27,37.18,37.25,197859.0,27.5699,27.6217,27.555,27.6069,197859.0
2019-12-04 10:00:00,37.25,37.3,37.23,37.27,162995.0,27.6069,27.644,27.5921,27.6217,162995.0
2019-12-04 10:10:00,37.27,37.29,37.2,37.22,105135.0,27.6217,27.6366,27.5699,27.5847,105135.0
2019-12-04 10:20:00,37.23,37.24,37.12,37.13,123482.0,27.5921,27.5995,27.5106,27.518,123482.0
2019-12-04 10:30:00,37.12,37.18,37.11,37.13,169175.0,27.5106,27.555,27.5032,27.518,169175.0
2019-12-04 10:40:00,37.13,37.14,37.06,37.09,196871.0,27.518,27.5254,27.4661,27.4883,196871.0
2019-12-04 10:50:00,37.09,37.13,37.08,37.12,151289.0,27.4883,27.518,27.4809,27.5106,151289.0
2019-12-04 11:00:00,37.13,37.16,37.1,37.14,208433.0,27.518,27.5402,27.4958,27.5254,208433.0
2019-12-04 11:10:00,37.13,37.18,37.1,37.15,126204.0,27.518,27.555,27.4958,27.5328,126204.0
2019-12-04 11:20:00,37.15,37.17,37.06,37.09,137151.0,27.5328,27.5476,27.4661,27.4883,137151.0
2019-12-04 11:30:00,37.09,37.15,37.06,37.14,174282.0,27.4883,27.5328,27.4661,27.5254,174282.0
2019-12-04 11:40:00,37.13,37.18,37.13,37.17,73586.0,27.518,27.555,27.518,27.5476,73586.0
2019-12-04 11:50:00,37.17,37.21,37.16,37.2,109583.0,27.5476,27.5773,27.5402,27.5699,109583.0
2019-12-04 12:00:00,37.2,37.25,37.19,37.25,127115.0,27.5699,27.6069,27.5625,27.6069,127115.0
2019-12-04 12:10:00,37.24,37.26,37.22,37.26,173514.0,27.5995,27.6143,27.5847,27.6143,173514.0
2019-12-04 12:20:00,37.27,37.28,37.24,37.27,68327.0,27.6217,27.6292,27.5995,27.6217,68327.0
2019-12-04 12:30:00,37.27,37.28,37.24,37.25,68250.0,27.6217,27.6292,27.5995,27.6069,68250.0
2019-12-04 12:40:00,37.25,37.26,37.21,37.22,237676.0,27.6069,27.6143,27.5773,27.5847,237676.0
2019-12-04 12:50:00,37.22,37.22,37.19,37.19,94168.0,27.5847,27.5847,27.5625,27.5625,94168.0
2019-12-04 13:00:00,37.2,37.22,37.16,37.18,205107.0,27.5699,27.5847,27.5402,27.555,205107.0
2019-12-04 13:10:00,37.17,37.19,37.16,37.19,49973.0,27.5476,27.5625,27.5402,27.5625,49973.0
2019-12-04 13:20:00,37.19,37.2,37.16,37.19,81242.0,27.5625,27.5699,27.5402,27.5625,81242.0
2019-12-04 13:30:00,37.18,37.21,37.16,37.2,117603.0,27.555,27.5773,27.5402,27.5699,117603.0
2019-12-04 13:40:00,37.19,37.2,37.16,37.16,116841.0,27.5625,27.5699,27.5402,27.5402,116841.0
2019-12-04 13:50:00,37.16,37.17,37.14,37.15,96064.0,27.5402,27.5476,27.5254,27.5328,96064.0
2019-12-04 14:00:00,37.15,37.15,37.12,37.13,56887.0,27.5328,27.5328,27.5106,27.518,56887.0
2019-12-04 14:10:00,37.13,37.14,37.1,37.11,76574.0,27.518,27.5254,27.4958,27.5032,76574.0
2019-12-04 14:20:00,37.1,37.15,37.09,37.1,260465.0,27.4958,27.5328,27.4883,27.4958,260465.0
2019-12-04 14:30:00,37.1,37.11,37.08,37.08,122374.0,27.4958,27.5032,27.4809,27.4809,122374.0
2019-12-04 14:40:00,37.08,37.09,37.06,37.08,80981.0,27.4809,27.4883,27.4661,27.4809,80981.0
2019-12-04 14:50:00,37.08,37.1,37.07,37.07,85608.0,27.4809,27.4958,27.4735,27.4735,85608.0
2019-12-04 15:00:00,37.07,37.13,37.07,37.11,277937.0,27.4735,27.518,27.4735,27.5032,277937.0
2019-12-04 15:10:00,37.11,37.11,37.1,37.1,92541.0,27.5032,27.5032,27.4958,27.4958,92541.0
2019-12-04 15:20:00,37.1,37.11,37.06,37.07,196863.0,27.4958,27.5032,27.4661,27.4735,196863.0
2019-12-04 15:30:00,37.07,37.12,37.06,37.12,292003.0,27.4735,27.5106,27.4661,27.5106,292003.0
2019-12-04 15:40:00,37.12,37.13,37.09,37.13,307094.0,27.5106,27.518,27.4883,27.518,307094.0
2019-12-04 15:50:00,37.13,37.16,37.07,37.07,552497.0,27.518,27.5402,27.4735,27.4735,552497.0
2019-12-05 09:30:00,36.99,37.08,36.96,37.05,329795.0,27.4142,27.4809,27.392,27.4587,329795.0
2019-12-05 09:40:00,37.05,37.09,37.01,37.02,193202.0,27.4587,27.4883,27.4291,27.4365,193202.0
2019-12-05 09:50:00,37.02,37.04,36.91,36.91,137277.0,27.4365,27.4513,27.3549,27.3549,137277.0
2019-12-05 10:00:00,36.91,36.92,36.8,36.83,204030.0,27.3549,27.3624,27.2734,27.2957,204030.0
2019-12-05 10:10:00,36.82,36.93,36.81,36.91,193658.0,27.2882,27.3698,27.2808,27.3549,193658.0
2019-12-05 10:20:00,36.92,36.94,36.8,36.81,172869.0,27.3624,27.3772,27.2734,27.2808,172869.0
2019-12-05 10:30:00,36.81,36.87,36.8,36.83,130992.0,27.2808,27.3253,27.2734,27.2957,130992.0
2019-12-05 10:40:00,36.82,36.83,36.78,36.81,167168.0,27.2882,27.2957,27.2586,27.2808,167168.0
2019-12-05 10:50:00,36.81,36.86,36.8,36.82,124785.0,27.2808,27.3179,27.2734,27.2882,124785.0
2019-12-05 11:00:00,36.81,36.84,36.79,36.82,169202.0,27.2808,27.3031,27.266,27.2882,169202.0
2019-12-05 11:10:00,36.82,36.82,36.73,36.73,180019.0,27.2882,27.2882,27.2215,27.2215,180019.0
2019-12-05 11:20:00,36.73,36.76,36.67,36.75,190482.0,27.2215,27.2438,27.1771,27.2364,190482.0
2019-12-05 11:30:00,36.76,36.78,36.71,36.77,228125.0,27.2438,27.2586,27.2067,27.2512,228125.0
2019-12-05 11:40:00,36.76,36.79,36.73,36.79,164362.0,27.2438,27.266,27.2215,27.266,164362.0
2019-12-05 11:50:00,36.78,36.82,36.77,36.77,108758.0,27.2586,27.2882,27.2512,27.2512,108758.0
2019-12-05 12:00:00,36.77,36.78,36.72,36.72,150612.0,27.2512,27.2586,27.2141,27.2141,150612.0
2019-12-05 12:10:00,36.72,36.74,36.68,36.69,115591.0,27.2141,27.229,27.1845,27.1919,115591.0
2019-12-05 12:20:00,36.68,36.7,36.66,36.69,116899.0,27.1845,27.1993,27.1697,27.1919,116899.0
2019-12-05 12:30:00,36.69,36.71,36.66,36.66,93731.0,27.1919,27.2067,27.1697,27.1697,93731.0
2019-12-05 12:40:00,36.66,36.67,36.6,36.6,172710.0,27.1697,27.1771,27.1252,27.1252,172710.0
2019-12-05 12:50:00,36.61,36.65,36.6,36.63,135745.0,27.1326,27.1622,27.1252,27.1474,135745.0
2019-12-05 13:00:00,36.62,36.63,36.58,36.61,159650.0,27.14,27.1474,27.1104,27.1326,159650.0
2019-12-05 13:10:00,36.61,36.64,36.6,36.63,77385.0,27.1326,27.1548,27.1252,27.1474,77385.0
2019-12-05 13:20:00,36.63,36.63,36.6,36.61,134671.0,27.1474,27.1474,27.1252,27.1326,134671.0
2019-12-05 13:30:00,36.61,36.63,36.6,36.62,102033.0,27.1326,27.1474,27.1252,27.14,102033.0
2019-12-05 13:40:00,36.62,36.63,36.6,36.61,95112.0,27.14,27.1474,27.1252,27.1326,95112.0
2019-12-05 13:50:00,36.6,36.64,36.6,36.64,94046.0,27.1252,27.1548,27.1252,27.1548,94046.0
2019-12-05 14:00:00,36.63,36.64,36.62,36.64,114401.0,27.1474,27.1548,27.14,27.1548,114401.0
2019-12-05 14:10:00,36.64,36.68,36.64,36.65,107131.0,27.1548,27.1845,27.1548,27.1622,107131.0
2019-12-05 14:20:00,36.66,36.66,36.62,36.62,69523.0,27.1697,27.1697,27.14,27.14,69523.0
2019-12-05 14:30:00,36.62,36.65,36.6,36.62,181227.0,27.14,27.1622,27.1252,27.14,181227.0
2019-12-05 14:40:00,36.62,36.65,36.62,36.63,102898.0,27.14,27.1622,27.14,27.1474,102898.0
2019-12-05 14:50:00,36.63,36.64,36.58,36.62,168930.0,27.1474,27.1548,27.1104,27.14,168930.0
2019-12-05 15:00:00,36.62,36.68,36.61,36.65,157385.0,27.14,27.1845,27.1326,27.1622,157385.0
2019-12-05 15:10:00,36.64,36.66,36.63,36.64,114025.0,27.1548,27.1697,27.1474,27.1548,114025.0
2019-12-05 15:20:00,36.63,36.66,36.63,36.66,159280.0,27.1474,27.1697,27.1474,27.1697,159280.0
2019-12-05 15:30:00,36.65,36.68,36.64,36.65,232217.0,27.1622,27.1845,27.1548,27.1622,232217.0
2019-12-05 15:40:00,36.65,36.66,36.64,36.66,227563.0,27.1622,27.1697,27.1548,27.1697,227563.0
2019-12-05 15:50:00,36.66,36.67,36.62,36.64,421017.0,27.1697,27.1771,27.14,27.1548,421017.0
2019-12-06 09:30:00,36.97,37.06,36.93,37.05,354796.0,27.3994,27.4661,27.3698,27.4587,354796.0
2019-12-06 09:40:00,37.05,37.24,37.04,37.22,253411.0,27.4587,27.5995,27.4513,27.5847,253411.0
2019-12-06 09:50:00,37.23,37.28,37.19,37.2,237493.0,27.5921,27.6292,27.5625,27.5699,237493.0
2019-12-06 10:00:00,37.2,37.3,37.19,37.25,215883.0,27.5699,27.644,27.5625,27.6069,215883.0
2019-12-06 10:10:00,37.25,37.35,37.25,37.3,305106.0,27.6069,27.681,27.6069,27.644,305106.0
2019-12-06 10:20:00,37.3,37.35,37.27,37.27,268560.0,27.644,27.681,27.6217,27.6217,268560.0
2019-12-06 10:30:00,37.27,37.3,37.19,37.22,193216.0,27.6217,27.644,27.5625,27.5847,193216.0
2019-12-06 10:40:00,37.22,37.25,37.17,37.19,153871.0,27.5847,27.6069,27.5476,27.5625,153871.0
2019-12-06 10:50:00,37.19,37.19,37.09,37.1,168974.0,27.5625,27.5625,27.4883,27.4958,168974.0
2019-12-06 11:00:00,37.1,37.15,37.09,37.13,102530.0,27.4958,27.5328,27.4883,27.518,102530.0
2019-12-06 11:10:00,37.12,37.19,37.12,37.17,130955.0,27.5106,27.5625,27.5106,27.5476,130955.0
2019-12-06 11:20:00,37.18,37.24,37.16,37.23,120316.0,27.555,27.5995,27.5402,27.5921,120316.0
2019-12-06 11:30:00,37.23,37.25,37.2,37.24,114537.0,27.5921,27.6069,27.5699,27.5995,114537.0
2019-12-06 11:40:00,37.23,37.25,37.21,37.21,69478.0,27.5921,27.6069,27.5773,27.5773,69478.0
2019-12-06 11:50:00,37.21,37.24,37.19,37.23,70266.0,27.5773,27.5995,27.5625,27.5921,70266.0
2019-12-06 12:00:00,37.24,37.24,37.21,37.22,40704.0,27.5995,27.5995,27.5773,27.5847,40704.0
2019-12-06 12:10:00,37.22,37.22,37.17,37.18,77942.0,27.5847,27.5847,27.5476,27.555,77942.0
2019-12-06 12:20:00,37.19,37.19,37.16,37.18,49012.0,27.5625,27.5625,27.5402,27.555,49012.0
2019-12-06 12:30:00,37.18,37.19,37.16,37.18,81020.0,27.555,27.5625,27.5402,27.555,81020.0
2019-12-06 12:40:00,37.18,37.18,37.16,37.16,71092.0,27.555,27.555,27.5402,27.5402,71092.0
2019-12-06 12:50:00,37.16,37.19,37.16,37.16,118280.0,27.5402,27.5625,27.5402,27.5402,118280.0
2019-12-06 13:00:00,37.16,37.17,37.13,37.15,136652.0,27.5402,27.5476,27.518,27.5328,136652.0
2019-12-06 13:10:00,37.16,37.18,37.13,37.16,77199.0,27.5402,27.555,27.518,27.5402,77199.0
2019-12-06 13:20:00,37.16,37.18,37.15,37.16,65525.0,27.5402,27.555,27.5328,27.5402,65525.0
2019-12-06 13:30:00,37.16,37.18,37.15,37.17,83744.0,27.5402,27.555,27.5328,27.5476,83744.0
2019-12-06 13:40:00,37.18,37.18,37.14,37.15,74265.0,27.555,27.555,27.5254,27.5328,74265.0
2019-12-06 13:50:00,37.14,37.17,37.12,37.13,91418.0,27.5254,27.5476,27.5106,27.518,91418.0
2019-12-06 14:00:00,37.13,37.17,37.12,37.15,79977.0,27.518,27.5476,27.5106,27.5328,79977.0
2019-12-06 14:10:00,37.15,37.15,37.11,37.12,110283.0,27.5328,27.5328,27.5032,27.5106,110283.0
2019-12-06 14:20:00,37.12,37.16,37.11,37.15,89192.0,27.5106,27.5402,27.5032,27.5328,89192.0
2019-12-06 14:30:00,37.15,37.15,37.12,37.13,58536.0,27.5328,27.5328,27.5106,27.518,58536.0
2019-12-06 14:40:00,37.13,37.13,37.1,37.11,63016.0,27.518,27.518,27.4958,27.5032,63016.0
2019-12-06 14:50:00,37.1,37.13,37.09,37.13,139495.0,27.4958,27.518,27.4883,27.518,139495.0
2019-12-06 15:00:00,37.13,37.14,37.1,37.11,108022.0,27.518,27.5254,27.4958,27.5032,108022.0
2019-12-06 15:10:00,37.12,37.14,37.11,37.12,104089.0,27.5106,27.5254,27.5032,27.5106,104089.0
2019-12-06 15:20:00,37.13,37.16,37.12,37.14,102432.0,27.518,27.5402,27.5106,27.5254,102432.0
2019-12-06 15:30:00,37.13,37.17,37.13,37.16,180305.0,27.518,27.5476,27.518,27.5402,180305.0
2019-12-06 15:40:00,37.17,37.17,37.13,37.14,138001.0,27.5476,27.5476,27.518,27.5254,138001.0
2019-12-06 15:50:00,37.14,37.17,37.1,37.1,655655.0,27.5254,27.5476,27.4958,27.4958,655655.0
2019-12-09 09:30:00,37.04,37.14,37.01,37.14,257923.0,27.4513,27.5254,27.4291,27.5254,257923.0
2019-12-09 09:40:00,37.14,37.19,37.12,37.18,115380.0,27.5254,27.5625,27.5106,27.555,115380.0
2019-12-09 09:50:00,37.17,37.21,37.14,37.16,187137.0,27.5476,27.5773,27.5254,27.5402,187137.0
2019-12-09 10:00:00,37.16,37.18,37.12,37.16,112136.0,27.5402,27.555,27.5106,27.5402,112136.0
2019-12-09 10:10:00,37.16,37.2,37.14,37.2,84104.0,27.5402,27.5699,27.5254,27.5699,84104.0
2019-12-09 10:20:00,37.2,37.2,37.11,37.12,118540.0,27.5699,27.5699,27.5032,27.5106,118540.0
2019-12-09 10:30:00,37.11,37.14,37.1,37.12,78111.0,27.5032,27.5254,27.4958,27.5106,78111.0
2019-12-09 10:40:00,37.11,37.14,37.09,37.1,112031.0,27.5032,27.5254,27.4883,27.4958,112031.0
2019-12-09 10:50:00,37.1,37.13,37.09,37.12,65541.0,27.4958,27.518,27.4883,27.5106,65541.0
2019-12-09 11:00:00,37.11,37.11,37.01,37.02,99158.0,27.5032,27.5032,27.4291,27.4365,99158.0
2019-12-09 11:10:00,37.02,37.16,37.01,37.15,179736.0,27.4365,27.5402,27.4291,27.5328,179736.0
2019-12-09 11:20:00,37.16,37.16,37.1,37.15,120916.0,27.5402,27.5402,27.4958,27.5328,120916.0
2019-12-09 11:30:00,37.15,37.16,37.11,37.11,186550.0,27.5328,27.5402,27.5032,27.5032,186550.0
2019-12-09 11:40:00,37.12,37.13,37.09,37.13,84436.0,27.5106,27.518,27.4883,27.518,84436.0
2019-12-09 11:50:00,37.12,37.14,37.08,37.08,111300.0,27.5106,27.5254,27.4809,27.4809,111300.0
2019-12-09 12:00:00,37.08,37.09,37.04,37.04,52233.0,27.4809,27.4883,27.4513,27.4513,52233.0
2019-12-09 12:10:00,37.04,37.06,37.04,37.05,100569.0,27.4513,27.4661,27.4513,27.4587,100569.0
2019-12-09 12:20:00,37.04,37.08,37.02,37.08,105502.0,27.4513,27.4809,27.4365,27.4809,105502.0
2019-12-09 12:30:00,37.08,37.08,37.05,37.07,67722.0,27.4809,27.4809,27.4587,27.4735,67722.0
2019-12-09 12:40:00,37.07,37.13,37.06,37.12,108947.0,27.4735,27.518,27.4661,27.5106,108947.0
2019-12-09 12:50:00,37.12,37.13,37.08,37.1,126154.0,27.5106,27.518,27.4809,27.4958,126154.0
2019-12-09 13:00:00,37.11,37.13,37.08,37.11,111441.0,27.5032,27.518,27.4809,27.5032,111441.0
2019-12-09 13:10:00,37.12,37.13,37.1,37.12,53937.0,27.5106,27.518,27.4958,27.5106,53937.0
2019-12-09 13:20:00,37.12,37.13,37.11,37.13,34710.0,27.5106,27.518,27.5032,27.518,34710.0
2019-12-09 13:30:00,37.13,37.14,37.12,37.13,58365.0,27.518,27.5254,27.5106,27.518,58365.0
2019-12-09 13:40:00,37.13,37.14,37.09,37.11,74612.0,27.518,27.5254,27.4883,27.5032,74612.0
2019-12-09 13:50:00,37.12,37.13,37.1,37.11,33799.0,27.5106,27.518,27.4958,27.5032,33799.0
2019-12-09 14:00:00,37.11,37.11,37.08,37.11,46951.0,27.5032,27.5032,27.4809,27.5032,46951.0
2019-12-09 14:10:00,37.11,37.11,37.08,37.09,52264.0,27.5032,27.5032,27.4809,27.4883,52264.0
2019-12-09 14:20:00,37.09,37.11,37.06,37.07,102651.0,27.4883,27.5032,27.4661,27.4735,102651.0
2019-12-09 14:30:00,37.07,37.08,37.05,37.06,66016.0,27.4735,27.4809,27.4587,27.4661,66016.0
2019-12-09 14:40:00,37.05,37.07,37.05,37.06,70760.0,27.4587,27.4735,27.4587,27.4661,70760.0
2019-12-09 14:50:00,37.06,37.09,37.06,37.08,58147.0,27.4661,27.4883,27.4661,27.4809,58147.0
2019-12-09 15:00:00,37.09,37.09,37.04,37.05,124480.0,27.4883,27.4883,27.4513,27.4587,124480.0
2019-12-09 15:10:00,37.05,37.11,37.05,37.1,73389.0,27.4587,27.5032,27.4587,27.4958,73389.0
2019-12-09 15:20:00,37.09,37.12,37.09,37.11,74620.0,27.4883,27.5106,27.4883,27.5032,74620.0
2019-12-09 15:30:00,37.12,37.13,37.08,37.09,102108.0,27.5106,27.518,27.4809,27.4883,102108.0
2019-12-09 15:40:00,37.1,37.12,37.09,37.11,149356.0,27.4958,27.5106,27.4883,27.5032,149356.0
2019-12-09 15:50:00,37.11,37.13,37.09,37.11,230112.0,27.5032,27.518,27.4883,27.5032,230112.0
2019-12-10 09:30:00,37.08,37.1,37.0,37.02,247709.0,27.4809,27.4958,27.4216,27.4365,247709.0
2019-12-10 09:40:00,37.01,37.03,36.98,37.01,135583.0,27.4291,27.4439,27.4068,27.4291,135583.0
2019-12-10 09:50:00,37.0,37.06,36.98,36.99,150674.0,27.4216,27.4661,27.4068,27.4142,150674.0
2019-12-10 10:00:00,37.0,37.12,36.99,37.12,134986.0,27.4216,27.5106,27.4142,27.5106,134986.0
2019-12-10 10:10:00,37.12,37.14,37.1,37.13,109757.0,27.5106,27.5254,27.4958,27.518,109757.0
2019-12-10 10:20:00,37.13,37.15,37.11,37.15,71880.0,27.518,27.5328,27.5032,27.5328,71880.0
2019-12-10 10:30:00,37.15,37.16,37.11,37.13,130308.0,27.5328,27.5402,27.5032,27.518,130308.0
2019-12-10 10:40:00,37.12,37.15,37.11,37.12,103058.0,27.5106,27.5328,27.5032,27.5106,103058.0
2019-12-10 10:50:00,37.11,37.16,37.1,37.16,111506.0,27.5032,27.5402,27.4958,27.5402,111506.0
2019-12-10 11:00:00,37.16,37.19,37.05,37.14,172282.0,27.5402,27.5625,27.4587,27.5254,172282.0
2019-12-10 11:10:00,37.14,37.14,37.1,37.12,82297.0,27.5254,27.5254,27.4958,27.5106,82297.0
2019-12-10 11:20:00,37.12,37.16,37.11,37.13,94523.0,27.5106,27.5402,27.5032,27.518,94523.0
2019-12-10 11:30:00,37.14,37.14,37.08,37.09,182123.0,27.5254,27.5254,27.4809,27.4883,182123.0
2019-12-10 11:40:00,37.09,37.1,37.07,37.08,80694.0,27.4883,27.4958,27.4735,27.4809,80694.0
2019-12-10 11:50:00,37.08,37.09,37.05,37.05,102269.0,27.4809,27.4883,27.4587,27.4587,102269.0
2019-12-10 12:00:00,37.05,37.08,37.03,37.04,70120.0,27.4587,27.4809,27.4439,27.4513,70120.0
2019-12-10 12:10:00,37.03,37.05,37.01,37.02,62221.0,27.4439,27.4587,27.4291,27.4365,62221.0
2019-12-10 12:20:00,37.03,37.03,36.97,36.98,96454.0,27.4439,27.4439,27.3994,27.4068,96454.0
2019-12-10 12:30:00,36.98,37.03,36.98,36.98,60440.0,27.4068,27.4439,27.4068,27.4068,60440.0
2019-12-10 12:40:00,36.99,36.99,36.95,36.97,79850.0,27.4142,27.4142,27.3846,27.3994,79850.0
2019-12-10 12:50:00,36.97,37.0,36.96,36.98,111483.0,27.3994,27.4216,27.392,27.4068,111483.0
2019-12-10 13:00:00,36.99,37.01,36.95,37.0,121017.0,27.4142,27.4291,27.3846,27.4216,121017.0
2019-12-10 13:10:00,36.99,37.01,36.96,36.97,72156.0,27.4142,27.4291,27.392,27.3994,72156.0
2019-12-10 13:20:00,36.98,36.99,36.93,36.95,119658.0,27.4068,27.4142,27.3698,27.3846,119658.0
2019-12-10 13:30:00,36.96,36.96,36.91,36.92,96344.0,27.392,27.392,27.3549,27.3624,96344.0
2019-12-10 13:40:00,36.92,36.94,36.91,36.91,77594.0,27.3624,27.3772,27.3549,27.3549,77594.0
2019-12-10 13:50:00,36.91,36.94,36.9,36.93,87565.0,27.3549,27.3772,27.3475,27.3698,87565.0
2019-12-10 14:00:00,36.93,36.98,36.91,36.96,111607.0,27.3698,27.4068,27.3549,27.392,111607.0
2019-12-10 14:10:00,36.96,37.0,36.96,36.97,90404.0,27.392,27.4216,27.392,27.3994,90404.0
2019-12-10 14:20:00,36.97,36.99,36.95,36.96,75855.0,27.3994,27.4142,27.3846,27.392,75855.0
2019-12-10 14:30:00,36.95,36.97,36.94,36.95,87353.0,27.3846,27.3994,27.3772,27.3846,87353.0
2019-12-10 14:40:00,36.94,36.98,36.94,36.98,67145.0,27.3772,27.4068,27.3772,27.4068,67145.0
2019-12-10 14:50:00,36.98,36.98,36.93,36.93,138021.0,27.4068,27.4068,27.3698,27.3698,138021.0
2019-12-10 15:00:00,36.94,36.95,36.92,36.93,161543.0,27.3772,27.3846,27.3624,27.3698,161543.0
2019-12-10 15:10:00,36.92,36.97,36.92,36.95,105089.0,27.3624,27.3994,27.3624,27.3846,105089.0
2019-12-10 15:20:00,36.94,36.98,36.94,36.97,73270.0,27.3772,27.4068,27.3772,27.3994,73270.0
2019-12-10 15:30:00,36.97,37.01,36.97,36.98,128688.0,27.3994,27.4291,27.3994,27.4068,128688.0
2019-12-10 15:40:00,36.98,37.02,36.96,37.02,172178.0,27.4068,27.4365,27.392,27.4365,172178.0
2019-12-10 15:50:00,37.01,37.03,36.99,37.01,243933.0,27.4291,27.4439,27.4142,27.4291,243933.0
2019-12-11 09:30:00,36.72,36.78,36.7,36.76,451231.0,27.2141,27.2586,27.1993,27.2438,451231.0
2019-12-11 09:40:00,36.76,36.83,36.76,36.82,220264.0,27.2438,27.2957,27.2438,27.2882,220264.0
2019-12-11 09:50:00,36.82,36.86,36.81,36.84,114179.0,27.2882,27.3179,27.2808,27.3031,114179.0
2019-12-11 10:00:00,36.85,36.85,36.82,36.82,105904.0,27.3105,27.3105,27.2882,27.2882,105904.0
2019-12-11 10:10:00,36.83,36.93,36.82,36.91,150049.0,27.2957,27.3698,27.2882,27.3549,150049.0
2019-12-11 10:20:00,36.91,36.94,36.9,36.93,98234.0,27.3549,27.3772,27.3475,27.3698,98234.0
2019-12-11 10:30:00,36.93,36.95,36.81,36.83,173610.0,27.3698,27.3846,27.2808,27.2957,173610.0
2019-12-11 10:40:00,36.82,36.84,36.77,36.79,157014.0,27.2882,27.3031,27.2512,27.266,157014.0
2019-12-11 10:50:00,36.79,36.79,36.74,36.76,108661.0,27.266,27.266,27.229,27.2438,108661.0
2019-12-11 11:00:00,36.75,36.77,36.73,36.74,370046.0,27.2364,27.2512,27.2215,27.229,370046.0
2019-12-11 11:10:00,36.74,36.74,36.66,36.69,389699.0,27.229,27.229,27.1697,27.1919,389699.0
2019-12-11 11:20:00,36.69,36.7,36.6,36.61,434161.0,27.1919,27.1993,27.1252,27.1326,434161.0
2019-12-11 11:30:00,36.6,36.67,36.55,36.65,434213.0,27.1252,27.1771,27.0881,27.1622,434213.0
2019-12-11 11:40:00,36.64,36.68,36.64,36.65,105860.0,27.1548,27.1845,27.1548,27.1622,105860.0
2019-12-11 11:50:00,36.64,36.65,36.6,36.63,180303.0,27.1548,27.1622,27.1252,27.1474,180303.0
2019-12-11 12:00:00,36.63,36.64,36.55,36.55,184505.0,27.1474,27.1548,27.0881,27.0881,184505.0
2019-12-11 12:10:00,36.55,36.57,36.54,36.55,172830.0,27.0881,27.103,27.0807,27.0881,172830.0
2019-12-11 12:20:00,36.55,36.6,36.52,36.58,166587.0,27.0881,27.1252,27.0659,27.1104,166587.0
2019-12-11 12:30:00,36.59,36.6,36.56,36.56,97577.0,27.1178,27.1252,27.0955,27.0955,97577.0
2019-12-11 12:40:00,36.56,36.58,36.55,36.56,113389.0,27.0955,27.1104,27.0881,27.0955,113389.0
2019-12-11 12:50:00,36.56,36.56,36.52,36.54,135639.0,27.0955,27.0955,27.0659,27.0807,135639.0
2019-12-11 13:00:00,36.53,36.54,36.51,36.52,122020.0,27.0733,27.0807,27.0585,27.0659,122020.0
2019-12-11 13:10:00,36.52,36.53,36.51,36.52,82520.0,27.0659,27.0733,27.0585,27.0659,82520.0
2019-12-11 13:20:00,36.52,36.52,36.5,36.51,113471.0,27.0659,27.0659,27.0511,27.0585,113471.0
2019-12-11 13:30:00,36.5,36.52,36.5,36.51,235965.0,27.0511,27.0659,27.0511,27.0585,235965.0
2019-12-11 13:40:00,36.52,36.52,36.5,36.51,124008.0,27.0659,27.0659,27.0511,27.0585,124008.0
2019-12-11 13:50:00,36.51,36.52,36.5,36.51,131020.0,27.0585,27.0659,27.0511,27.0585,131020.0
2019-12-11 14:00:00,36.51,36.54,36.51,36.52,140856.0,27.0585,27.0807,27.0585,27.0659,140856.0
2019-12-11 14:10:00,36.52,36.53,36.5,36.51,164608.0,27.0659,27.0733,27.0511,27.0585,164608.0
2019-12-11 14:20:00,36.51,36.52,36.5,36.51,166435.0,27.0585,27.0659,27.0511,27.0585,166435.0
2019-12-11 14:30:00,36.51,36.52,36.5,36.5,135152.0,27.0585,27.0659,27.0511,27.0511,135152.0
2019-12-11 14:40:00,36.5,36.53,36.5,36.53,135121.0,27.0511,27.0733,27.0511,27.0733,135121.0
2019-12-11 14:50:00,36.52,36.55,36.51,36.54,185553.0,27.0659,27.0881,27.0585,27.0807,185553.0
2019-12-11 15:00:00,36.54,36.56,36.53,36.55,227193.0,27.0807,27.0955,27.0733,27.0881,227193.0
2019-12-11 15:10:00,36.55,36.55,36.51,36.52,147895.0,27.0881,27.0881,27.0585,27.0659,147895.0
2019-12-11 15:20:00,36.52,36.55,36.52,36.55,178216.0,27.0659,27.0881,27.0659,27.0881,178216.0
2019-12-11 15:30:00,36.54,36.56,36.54,36.55,229050.0,27.0807,27.0955,27.0807,27.0881,229050.0
2019-12-11 15:40:00,36.54,36.55,36.52,36.52,302807.0,27.0807,27.0881,27.0659,27.0659,302807.0
2019-12-11 15:50:00,36.53,36.56,36.52,36.55,969091.0,27.0733,27.0955,27.0659,27.0881,969091.0
2019-12-12 09:30:00,36.62,36.91,36.57,36.88,383053.0,27.14,27.3549,27.103,27.3327,383053.0
2019-12-12 09:40:00,36.9,36.91,36.82,36.86,215071.0,27.3475,27.3549,27.2882,27.3179,215071.0
2019-12-12 09:50:00,36.86,36.97,36.86,36.96,205219.0,27.3179,27.3994,27.3179,27.392,205219.0
2019-12-12 10:00:00,36.96,37.03,36.95,37.02,284363.0,27.392,27.4439,27.3846,27.4365,284363.0
2019-12-12 10:10:00,37.02,37.09,37.01,37.09,140846.0,27.4365,27.4883,27.4291,27.4883,140846.0
2019-12-12 10:20:00,37.08,37.1,37.02,37.06,249435.0,27.4809,27.4958,27.4365,27.4661,249435.0
2019-12-12 10:30:00,37.06,37.08,37.01,37.02,244448.0,27.4661,27.4809,27.4291,27.4365,244448.0
2019-12-12 10:40:00,37.02,37.03,36.97,37.01,187039.0,27.4365,27.4439,27.3994,27.4291,187039.0
2019-12-12 10:50:00,37.02,37.09,37.0,37.09,201581.0,27.4365,27.4883,27.4216,27.4883,201581.0
2019-12-12 11:00:00,37.09,37.1,37.05,37.07,147495.0,27.4883,27.4958,27.4587,27.4735,147495.0
2019-12-12 11:10:00,37.07,37.09,37.06,37.07,110664.0,27.4735,27.4883,27.4661,27.4735,110664.0
2019-12-12 11:20:00,37.07,37.07,37.01,37.02,124171.0,27.4735,27.4735,27.4291,27.4365,124171.0
2019-12-12 11:30:00,37.02,37.04,36.96,36.97,186032.0,27.4365,27.4513,27.392,27.3994,186032.0
2019-12-12 11:40:00,36.96,36.99,36.92,36.97,129284.0,27.392,27.4142,27.3624,27.3994,129284.0
2019-12-12 11:50:00,36.96,36.98,36.9,36.92,68720.0,27.392,27.4068,27.3475,27.3624,68720.0
2019-12-12 12:00:00,36.92,36.92,36.88,36.9,107242.0,27.3624,27.3624,27.3327,27.3475,107242.0
2019-12-12 12:10:00,36.9,36.9,36.87,36.88,80475.0,27.3475,27.3475,27.3253,27.3327,80475.0
2019-12-12 12:20:00,36.87,36.88,36.81,36.83,106891.0,27.3253,27.3327,27.2808,27.2957,106891.0
2019-12-12 12:30:00,36.83,36.85,36.81,36.84,93610.0,27.2957,27.3105,27.2808,27.3031,93610.0
2019-12-12 12:40:00,36.84,36.9,36.83,36.88,132571.0,27.3031,27.3475,27.2957,27.3327,132571.0
2019-12-12 12:50:00,36.88,36.9,36.85,36.85,61105.0,27.3327,27.3475,27.3105,27.3105,61105.0
2019-12-12 13:00:00,36.85,36.9,36.84,36.87,51168.0,27.3105,27.3475,27.3031,27.3253,51168.0
2019-12-12 13:10:00,36.87,36.94,36.86,36.93,47169.0,27.3253,27.3772,27.3179,27.3698,47169.0
2019-12-12 13:20:00,36.94,36.94,36.9,36.9,87872.0,27.3772,27.3772,27.3475,27.3475,87872.0
2019-12-12 13:30:00,36.91,36.91,36.85,36.87,71131.0,27.3549,27.3549,27.3105,27.3253,71131.0
2019-12-12 13:40:00,36.88,36.9,36.87,36.9,35891.0,27.3327,27.3475,27.3253,27.3475,35891.0
2019-12-12 13:50:00,36.9,36.91,36.85,36.86,190586.0,27.3475,27.3549,27.3105,27.3179,190586.0
2019-12-12 14:00:00,36.87,36.89,36.83,36.88,81681.0,27.3253,27.3401,27.2957,27.3327,81681.0
2019-12-12 14:10:00,36.89,36.91,36.86,36.86,58302.0,27.3401,27.3549,27.3179,27.3179,58302.0
2019-12-12 14:20:00,36.86,36.88,36.84,36.86,55004.0,27.3179,27.3327,27.3031,27.3179,55004.0
2019-12-12 14:30:00,36.86,36.99,36.85,36.91,213384.0,27.3179,27.4142,27.3105,27.3549,213384.0
2019-12-12 14:40:00,36.92,36.95,36.9,36.9,76836.0,27.3624,27.3846,27.3475,27.3475,76836.0
2019-12-12 14:50:00,36.9,36.93,36.87,36.92,120147.0,27.3475,27.3698,27.3253,27.3624,120147.0
2019-12-12 15:00:00,36.92,36.98,36.92,36.95,101743.0,27.3624,27.4068,27.3624,27.3846,101743.0
2019-12-12 15:10:00,36.96,36.99,36.94,36.95,127545.0,27.392,27.4142,27.3772,27.3846,127545.0
2019-12-12 15:20:00,36.95,36.98,36.93,36.98,79591.0,27.3846,27.4068,27.3698,27.4068,79591.0
2019-12-12 15:30:00,36.98,36.98,36.94,36.95,115993.0,27.4068,27.4068,27.3772,27.3846,115993.0
2019-12-12 15:40:00,36.94,36.99,36.94,36.98,237166.0,27.3772,27.4142,27.3772,27.4068,237166.0
2019-12-12 15:50:00,36.98,37.03,36.95,36.95,587957.0,27.4068,27.4439,27.3846,27.3846,587957.0
2019-12-13 09:30:00,37.28,37.29,37.07,37.14,413659.0,27.6292,27.6366,27.4735,27.5254,413659.0
2019-12-13 09:40:00,37.13,37.2,37.12,37.14,168837.0,27.518,27.5699,27.5106,27.5254,168837.0
2019-12-13 09:50:00,37.14,37.14,37.08,37.11,163643.0,27.5254,27.5254,27.4809,27.5032,163643.0
2019-12-13 10:00:00,37.12,37.44,37.1,37.33,410766.0,27.5106,27.7477,27.4958,27.6662,410766.0
2019-12-13 10:10:00,37.34,37.39,37.25,37.29,286986.0,27.6736,27.7107,27.6069,27.6366,286986.0
2019-12-13 10:20:00,37.28,37.34,37.2,37.2,250555.0,27.6292,27.6736,27.5699,27.5699,250555.0
2019-12-13 10:30:00,37.21,37.23,37.01,37.01,251058.0,27.5773,27.5921,27.4291,27.4291,251058.0
2019-12-13 10:40:00,37.02,37.06,36.97,37.0,354717.0,27.4365,27.4661,27.3994,27.4216,354717.0
2019-12-13 10:50:00,37.0,37.04,36.96,37.01,206381.0,27.4216,27.4513,27.392,27.4291,206381.0
2019-12-13 11:00:00,37.0,37.03,36.97,37.0,182454.0,27.4216,27.4439,27.3994,27.4216,182454.0
2019-12-13 11:10:00,37.01,37.04,36.96,36.96,226458.0,27.4291,27.4513,27.392,27.392,226458.0
2019-12-13 11:20:00,36.96,36.98,36.87,36.95,221416.0,27.392,27.4068,27.3253,27.3846,221416.0
2019-12-13 11:30:00,36.95,36.99,36.91,36.98,146775.0,27.3846,27.4142,27.3549,27.4068,146775.0
2019-12-13 11:40:00,36.98,37.03,36.96,36.99,109167.0,27.4068,27.4439,27.392,27.4142,109167.0
2019-12-13 11:50:00,37.0,37.03,36.99,37.03,183271.0,27.4216,27.4439,27.4142,27.4439,183271.0
2019-12-13 12:00:00,37.03,37.03,36.96,36.99,122503.0,27.4439,27.4439,27.392,27.4142,122503.0
2019-12-13 12:10:00,36.99,37.03,36.98,37.01,106503.0,27.4142,27.4439,27.4068,27.4291,106503.0
2019-12-13 12:20:00,37.01,37.02,36.97,37.01,80406.0,27.4291,27.4365,27.3994,27.4291,80406.0
2019-12-13 12:30:00,37.01,37.04,36.99,37.02,95232.0,27.4291,27.4513,27.4142,27.4365,95232.0
2019-12-13 12:40:00,37.03,37.03,37.0,37.02,71620.0,27.4439,27.4439,27.4216,27.4365,71620.0
2019-12-13 12:50:00,37.02,37.02,37.0,37.01,46063.0,27.4365,27.4365,27.4216,27.4291,46063.0
2019-12-13 13:00:00,37.01,37.05,37.01,37.03,106275.0,27.4291,27.4587,27.4291,27.4439,106275.0
2019-12-13 13:10:00,37.03,37.04,37.01,37.01,53189.0,27.4439,27.4513,27.4291,27.4291,53189.0
2019-12-13 13:20:00,37.02,37.03,37.01,37.01,60328.0,27.4365,27.4439,27.4291,27.4291,60328.0
2019-12-13 13:30:00,37.02,37.02,36.98,36.98,188541.0,27.4365,27.4365,27.4068,27.4068,188541.0
2019-12-13 13:40:00,36.98,36.99,36.95,36.96,123242.0,27.4068,27.4142,27.3846,27.392,123242.0
2019-12-13 13:50:00,36.95,36.97,36.93,36.96,156206.0,27.3846,27.3994,27.3698,27.392,156206.0
2019-12-13 14:00:00,36.96,36.97,36.95,36.95,108811.0,27.392,27.3994,27.3846,27.3846,108811.0
2019-12-13 14:10:00,36.95,36.95,36.9,36.91,100553.0,27.3846,27.3846,27.3475,27.3549,100553.0
2019-12-13 14:20:00,36.91,36.93,36.9,36.91,77708.0,27.3549,27.3698,27.3475,27.3549,77708.0
2019-12-13 14:30:00,36.91,36.93,36.9,36.91,68070.0,27.3549,27.3698,27.3475,27.3549,68070.0
2019-12-13 14:40:00,36.92,36.92,36.9,36.91,85832.0,27.3624,27.3624,27.3475,27.3549,85832.0
2019-12-13 14:50:00,36.91,36.96,36.9,36.95,118366.0,27.3549,27.392,27.3475,27.3846,118366.0
2019-12-13 15:00:00,36.95,36.95,36.92,36.93,74917.0,27.3846,27.3846,27.3624,27.3698,74917.0
2019-12-13 15:10:00,36.93,36.95,36.91,36.95,73590.0,27.3698,27.3846,27.3549,27.3846,73590.0
2019-12-13 15:20:00,36.95,36.97,36.93,36.93,118659.0,27.3846,27.3994,27.3698,27.3698,118659.0
2019-12-13 15:30:00,36.93,36.94,36.88,36.91,157119.0,27.3698,27.3772,27.3327,27.3549,157119.0
2019-12-13 15:40:00,36.91,36.92,36.88,36.9,148416.0,27.3549,27.3624,27.3327,27.3475,148416.0
2019-12-13 15:50:00,36.91,36.96,36.9,36.95,502366.0,27.3549,27.392,27.3475,27.3846,502366.0
2019-12-16 09:30:00,37.48,37.51,37.43,37.45,506597.0,27.7774,27.7996,27.7403,27.7551,506597.0
2019-12-16 09:40:00,37.44,37.51,37.44,37.51,229896.0,27.7477,27.7996,27.7477,27.7996,229896.0
2019-12-16 09:50:00,37.51,37.55,37.47,37.51,366100.0,27.7996,27.8293,27.77,27.7996,366100.0
2019-12-16 10:00:00,37.52,37.57,37.51,37.54,213862.0,27.807,27.8441,27.7996,27.8219,213862.0
2019-12-16 10:10:00,37.54,37.62,37.53,37.61,252567.0,27.8219,27.8811,27.8144,27.8737,252567.0
2019-12-16 10:20:00,37.61,37.66,37.6,37.63,317017.0,27.8737,27.9108,27.8663,27.8886,317017.0
2019-12-16 10:30:00,37.63,37.65,37.59,37.64,201863.0,27.8886,27.9034,27.8589,27.896,201863.0
2019-12-16 10:40:00,37.63,37.65,37.62,37.62,116118.0,27.8886,27.9034,27.8811,27.8811,116118.0
2019-12-16 10:50:00,37.63,37.64,37.58,37.59,151944.0,27.8886,27.896,27.8515,27.8589,151944.0
2019-12-16 11:00:00,37.59,37.61,37.56,37.61,234165.0,27.8589,27.8737,27.8367,27.8737,234165.0
2019-12-16 11:10:00,37.61,37.62,37.58,37.6,210304.0,27.8737,27.8811,27.8515,27.8663,210304.0
2019-12-16 11:20:00,37.6,37.6,37.55,37.57,134993.0,27.8663,27.8663,27.8293,27.8441,134993.0
2019-12-16 11:30:00,37.57,37.58,37.41,37.42,432355.0,27.8441,27.8515,27.7255,27.7329,432355.0
2019-12-16 11:40:00,37.42,37.46,37.42,37.44,139519.0,27.7329,27.7626,27.7329,27.7477,139519.0
2019-12-16 11:50:00,37.44,37.44,37.38,37.41,139678.0,27.7477,27.7477,27.7033,27.7255,139678.0
2019-12-16 12:00:00,37.41,37.43,37.39,37.43,89493.0,27.7255,27.7403,27.7107,27.7403,89493.0
2019-12-16 12:10:00,37.43,37.45,37.42,37.44,78369.0,27.7403,27.7551,27.7329,27.7477,78369.0
2019-12-16 12:20:00,37.43,37.44,37.41,37.42,63708.0,27.7403,27.7477,27.7255,27.7329,63708.0
2019-12-16 12:30:00,37.41,37.43,37.41,37.43,56774.0,27.7255,27.7403,27.7255,27.7403,56774.0
2019-12-16 12:40:00,37.43,37.45,37.42,37.42,103955.0,27.7403,27.7551,27.7329,27.7329,103955.0
2019-12-16 12:50:00,37.42,37.44,37.41,37.41,38366.0,27.7329,27.7477,27.7255,27.7255,38366.0
2019-12-16 13:00:00,37.42,37.44,37.41,37.41,86906.0,27.7329,27.7477,27.7255,27.7255,86906.0
2019-12-16 13:10:00,37.41,37.45,37.41,37.44,120488.0,27.7255,27.7551,27.7255,27.7477,120488.0
2019-12-16 13:20:00,37.43,37.44,37.41,37.41,64856.0,27.7403,27.7477,27.7255,27.7255,64856.0
2019-12-16 13:30:00,37.41,37.47,37.41,37.45,143030.0,27.7255,27.77,27.7255,27.7551,143030.0
2019-12-16 13:40:00,37.46,37.48,37.43,37.43,109418.0,27.7626,27.7774,27.7403,27.7403,109418.0
2019-12-16 13:50:00,37.43,37.45,37.42,37.43,188765.0,27.7403,27.7551,27.7329,27.7403,188765.0
2019-12-16 14:00:00,37.43,37.43,37.4,37.41,104024.0,27.7403,27.7403,27.7181,27.7255,104024.0
2019-12-16 14:10:00,37.41,37.41,37.38,37.39,108461.0,27.7255,27.7255,27.7033,27.7107,108461.0
2019-12-16 14:20:00,37.38,37.41,37.38,37.39,75890.0,27.7033,27.7255,27.7033,27.7107,75890.0
2019-12-16 14:30:00,37.4,37.43,37.38,37.43,109188.0,27.7181,27.7403,27.7033,27.7403,109188.0
2019-12-16 14:40:00,37.43,37.46,37.42,37.46,79263.0,27.7403,27.7626,27.7329,27.7626,79263.0
2019-12-16 14:50:00,37.45,37.46,37.41,37.41,96523.0,27.7551,27.7626,27.7255,27.7255,96523.0
2019-12-16 15:00:00,37.41,37.44,37.41,37.44,94183.0,27.7255,27.7477,27.7255,27.7477,94183.0
2019-12-16 15:10:00,37.44,37.48,37.43,37.48,109102.0,27.7477,27.7774,27.7403,27.7774,109102.0
2019-12-16 15:20:00,37.48,37.5,37.47,37.48,181918.0,27.7774,27.7922,27.77,27.7774,181918.0
2019-12-16 15:30:00,37.49,37.57,37.49,37.55,349889.0,27.7848,27.8441,27.7848,27.8293,349889.0
2019-12-16 15:40:00,37.55,37.55,37.53,37.54,379497.0,27.8293,27.8293,27.8144,27.8219,379497.0
2019-12-16 15:50:00,37.55,37.55,37.44,37.44,557819.0,27.8293,27.8293,27.7477,27.7477,557819.0
2019-12-17 09:30:00,37.52,37.7,37.5,37.7,533718.0,27.807,27.9404,27.7922,27.9404,533718.0
2019-12-17 09:40:00,37.7,37.73,37.65,37.7,502408.0,27.9404,27.9627,27.9034,27.9404,502408.0
2019-12-17 09:50:00,37.7,37.76,37.69,37.73,711925.0,27.9404,27.9849,27.933,27.9627,711925.0
2019-12-17 10:00:00,37.73,37.76,37.71,37.73,505157.0,27.9627,27.9849,27.9478,27.9627,505157.0
2019-12-17 10:10:00,37.74,37.8,37.72,37.77,431214.0,27.9701,28.0145,27.9553,27.9923,431214.0
2019-12-17 10:20:00,37.77,37.83,37.73,37.75,581549.0,27.9923,28.0368,27.9627,27.9775,581549.0
2019-12-17 10:30:00,37.74,37.76,37.72,37.73,136877.0,27.9701,27.9849,27.9553,27.9627,136877.0
2019-12-17 10:40:00,37.73,37.76,37.71,37.76,264544.0,27.9627,27.9849,27.9478,27.9849,264544.0
2019-12-17 10:50:00,37.76,37.76,37.7,37.71,254182.0,27.9849,27.9849,27.9404,27.9478,254182.0
2019-12-17 11:00:00,37.7,37.75,37.7,37.73,257261.0,27.9404,27.9775,27.9404,27.9627,257261.0
2019-12-17 11:10:00,37.73,37.77,37.71,37.75,381743.0,27.9627,27.9923,27.9478,27.9775,381743.0
2019-12-17 11:20:00,37.75,37.82,37.72,37.74,452367.0,27.9775,28.0294,27.9553,27.9701,452367.0
2019-12-17 11:30:00,37.74,37.78,37.71,37.73,288595.0,27.9701,27.9997,27.9478,27.9627,288595.0
2019-12-17 11:40:00,37.73,37.75,37.7,37.7,137170.0,27.9627,27.9775,27.9404,27.9404,137170.0
2019-12-17 11:50:00,37.7,37.73,37.68,37.71,202809.0,27.9404,27.9627,27.9256,27.9478,202809.0
2019-12-17 12:00:00,37.72,37.72,37.65,37.66,149431.0,27.9553,27.9553,27.9034,27.9108,149431.0
2019-12-17 12:10:00,37.66,37.68,37.65,37.68,74085.0,27.9108,27.9256,27.9034,27.9256,74085.0
2019-12-17 12:20:00,37.68,37.69,37.65,37.67,81487.0,27.9256,27.933,27.9034,27.9182,81487.0
2019-12-17 12:30:00,37.66,37.67,37.65,37.66,69078.0,27.9108,27.9182,27.9034,27.9108,69078.0
2019-12-17 12:40:00,37.66,37.69,37.65,37.66,127540.0,27.9108,27.933,27.9034,27.9108,127540.0
2019-12-17 12:50:00,37.66,37.68,37.65,37.68,56849.0,27.9108,27.9256,27.9034,27.9256,56849.0
2019-12-17 13:00:00,37.68,37.7,37.67,37.69,69258.0,27.9256,27.9404,27.9182,27.933,69258.0
2019-12-17 13:10:00,37.7,37.7,37.66,37.66,80468.0,27.9404,27.9404,27.9108,27.9108,80468.0
2019-12-17 13:20:00,37.66,37.67,37.65,37.65,47804.0,27.9108,27.9182,27.9034,27.9034,47804.0
2019-12-17 13:30:00,37.66,37.66,37.58,37.61,129483.0,27.9108,27.9108,27.8515,27.8737,129483.0
2019-12-17 13:40:00,37.6,37.61,37.59,37.61,62523.0,27.8663,27.8737,27.8589,27.8737,62523.0
2019-12-17 13:50:00,37.6,37.63,37.6,37.62,96888.0,27.8663,27.8886,27.8663,27.8811,96888.0
2019-12-17 14:00:00,37.62,37.63,37.59,37.61,93107.0,27.8811,27.8886,27.8589,27.8737,93107.0
2019-12-17 14:10:00,37.61,37.62,37.58,37.6,81719.0,27.8737,27.8811,27.8515,27.8663,81719.0
2019-12-17 14:20:00,37.6,37.6,37.58,37.58,51951.0,27.8663,27.8663,27.8515,27.8515,51951.0
2019-12-17 14:30:00,37.59,37.59,37.55,37.56,92308.0,27.8589,27.8589,27.8293,27.8367,92308.0
2019-12-17 14:40:00,37.55,37.56,37.51,37.52,87160.0,27.8293,27.8367,27.7996,27.807,87160.0
2019-12-17 14:50:00,37.52,37.54,37.5,37.51,149108.0,27.807,27.8219,27.7922,27.7996,149108.0
2019-12-17 15:00:00,37.51,37.52,37.47,37.48,170504.0,27.7996,27.807,27.77,27.7774,170504.0
2019-12-17 15:10:00,37.48,37.53,37.48,37.5,92695.0,27.7774,27.8144,27.7774,27.7922,92695.0
2019-12-17 15:20:00,37.49,37.55,37.48,37.52,122325.0,27.7848,27.8293,27.7774,27.807,122325.0
2019-12-17 15:30:00,37.52,37.56,37.5,37.54,266903.0,27.807,27.8367,27.7922,27.8219,266903.0
2019-12-17 15:40:00,37.54,37.57,37.53,37.55,156078.0,27.8219,27.8441,27.8144,27.8293,156078.0
2019-12-17 15:50:00,37.55,37.59,37.53,37.59,405315.0,27.8293,27.8589,27.8144,27.8589,405315.0
2019-12-18 09:30:00,37.67,37.74,37.64,37.72,316514.0,27.9182,27.9701,27.896,27.9553,316514.0
2019-12-18 09:40:00,37.73,37.77,37.69,37.71,209764.0,27.9627,27.9923,27.933,27.9478,209764.0
2019-12-18 09:50:00,37.71,37.77,37.69,37.75,335483.0,27.9478,27.9923,27.933,27.9775,335483.0
2019-12-18 10:00:00,37.75,37.78,37.74,37.76,138269.0,27.9775,27.9997,27.9701,27.9849,138269.0
2019-12-18 10:10:00,37.76,37.81,37.75,37.79,178499.0,27.9849,28.022,27.9775,28.0071,178499.0
2019-12-18 10:20:00,37.79,37.79,37.71,37.71,159001.0,28.0071,28.0071,27.9478,27.9478,159001.0
2019-12-18 10:30:00,37.72,37.88,37.72,37.86,280077.0,27.9553,28.0738,27.9553,28.059,280077.0
2019-12-18 10:40:00,37.86,37.87,37.8,37.84,198643.0,28.059,28.0664,28.0145,28.0442,198643.0
2019-12-18 10:50:00,37.84,37.85,37.8,37.81,176627.0,28.0442,28.0516,28.0145,28.022,176627.0
2019-12-18 11:00:00,37.82,37.84,37.79,37.8,130042.0,28.0294,28.0442,28.0071,28.0145,130042.0
2019-12-18 11:10:00,37.8,37.81,37.74,37.77,130050.0,28.0145,28.022,27.9701,27.9923,130050.0
2019-12-18 11:20:00,37.77,37.78,37.69,37.71,136132.0,27.9923,27.9997,27.933,27.9478,136132.0
2019-12-18 11:30:00,37.71,37.72,37.58,37.6,390025.0,27.9478,27.9553,27.8515,27.8663,390025.0
2019-12-18 11:40:00,37.6,37.61,37.58,37.6,101946.0,27.8663,27.8737,27.8515,27.8663,101946.0
2019-12-18 11:50:00,37.6,37.62,37.6,37.61,90026.0,27.8663,27.8811,27.8663,27.8737,90026.0
2019-12-18 12:00:00,37.61,37.62,37.57,37.57,98691.0,27.8737,27.8811,27.8441,27.8441,98691.0
2019-12-18 12:10:00,37.58,37.62,37.57,37.59,143225.0,27.8515,27.8811,27.8441,27.8589,143225.0
2019-12-18 12:20:00,37.6,37.62,37.59,37.62,92038.0,27.8663,27.8811,27.8589,27.8811,92038.0
2019-12-18 12:30:00,37.62,37.64,37.6,37.61,90585.0,27.8811,27.896,27.8663,27.8737,90585.0
2019-12-18 12:40:00,37.61,37.63,37.58,37.6,125216.0,27.8737,27.8886,27.8515,27.8663,125216.0
2019-12-18 12:50:00,37.6,37.61,37.56,37.56,69241.0,27.8663,27.8737,27.8367,27.8367,69241.0
2019-12-18 13:00:00,37.56,37.6,37.56,37.59,75848.0,27.8367,27.8663,27.8367,27.8589,75848.0
2019-12-18 13:10:00,37.59,37.6,37.56,37.57,63049.0,27.8589,27.8663,27.8367,27.8441,63049.0
2019-12-18 13:20:00,37.57,37.6,37.57,37.59,109414.0,27.8441,27.8663,27.8441,27.8589,109414.0
2019-12-18 13:30:00,37.59,37.59,37.56,37.56,105381.0,27.8589,27.8589,27.8367,27.8367,105381.0
2019-12-18 13:40:00,37.56,37.59,37.55,37.57,91790.0,27.8367,27.8589,27.8293,27.8441,91790.0
2019-12-18 13:50:00,37.57,37.58,37.53,37.54,95459.0,27.8441,27.8515,27.8144,27.8219,95459.0
2019-12-18 14:00:00,37.55,37.55,37.53,37.54,82438.0,27.8293,27.8293,27.8144,27.8219,82438.0
2019-12-18 14:10:00,37.53,37.58,37.53,37.56,75050.0,27.8144,27.8515,27.8144,27.8367,75050.0
2019-12-18 14:20:00,37.56,37.59,37.56,37.57,70874.0,27.8367,27.8589,27.8367,27.8441,70874.0
2019-12-18 14:30:00,37.57,37.6,37.55,37.59,155867.0,27.8441,27.8663,27.8293,27.8589,155867.0
2019-12-18 14:40:00,37.59,37.6,37.55,37.55,325545.0,27.8589,27.8663,27.8293,27.8293,325545.0
2019-12-18 14:50:00,37.55,37.62,37.55,37.62,141642.0,27.8293,27.8811,27.8293,27.8811,141642.0
2019-12-18 15:00:00,37.62,37.64,37.61,37.64,140223.0,27.8811,27.896,27.8737,27.896,140223.0
2019-12-18 15:10:00,37.64,37.66,37.63,37.63,200433.0,27.896,27.9108,27.8886,27.8886,200433.0
2019-12-18 15:20:00,37.63,37.67,37.61,37.65,258547.0,27.8886,27.9182,27.8737,27.9034,258547.0
2019-12-18 15:30:00,37.64,37.69,37.62,37.68,454248.0,27.896,27.933,27.8811,27.9256,454248.0
2019-12-18 15:40:00,37.68,37.7,37.67,37.69,209802.0,27.9256,27.9404,27.9182,27.933,209802.0
2019-12-18 15:50:00,37.69,37.7,37.65,37.65,537750.0,27.933,27.9404,27.9034,27.9034,537750.0
2019-12-19 09:30:00,37.74,37.8,37.71,37.77,357140.0,27.9701,28.0145,27.9478,27.9923,357140.0
2019-12-19 09:40:00,37.77,37.82,37.77,37.78,205651.0,27.9923,28.0294,27.9923,27.9997,205651.0
2019-12-19 09:50:00,37.77,37.8,37.75,37.77,180944.0,27.9923,28.0145,27.9775,27.9923,180944.0
2019-12-19 10:00:00,37.78,37.79,37.7,37.71,156762.0,27.9997,28.0071,27.9404,27.9478,156762.0
2019-12-19 10:10:00,37.71,37.74,37.68,37.68,294651.0,27.9478,27.9701,27.9256,27.9256,294651.0
2019-12-19 10:20:00,37.69,37.69,37.65,37.67,207704.0,27.933,27.933,27.9034,27.9182,207704.0
2019-12-19 10:30:00,37.67,37.67,37.57,37.6,224812.0,27.9182,27.9182,27.8441,27.8663,224812.0
2019-12-19 10:40:00,37.59,37.65,37.57,37.63,286883.0,27.8589,27.9034,27.8441,27.8886,286883.0
2019-12-19 10:50:00,37.62,37.7,37.6,37.66,237601.0,27.8811,27.9404,27.8663,27.9108,237601.0
2019-12-19 11:00:00,37.66,37.7,37.65,37.69,273605.0,27.9108,27.9404,27.9034,27.933,273605.0
2019-12-19 11:10:00,37.69,37.72,37.66,37.7,173518.0,27.933,27.9553,27.9108,27.9404,173518.0
2019-12-19 11:20:00,37.71,37.75,37.69,37.73,245676.0,27.9478,27.9775,27.933,27.9627,245676.0
2019-12-19 11:30:00,37.73,37.8,37.7,37.7,547914.0,27.9627,28.0145,27.9404,27.9404,547914.0
2019-12-19 11:40:00,37.7,37.7,37.65,37.66,131198.0,27.9404,27.9404,27.9034,27.9108,131198.0
2019-12-19 11:50:00,37.66,37.68,37.64,37.64,103328.0,27.9108,27.9256,27.896,27.896,103328.0
2019-12-19 12:00:00,37.64,37.65,37.62,37.63,121229.0,27.896,27.9034,27.8811,27.8886,121229.0
2019-12-19 12:10:00,37.63,37.67,37.62,37.64,123545.0,27.8886,27.9182,27.8811,27.896,123545.0
2019-12-19 12:20:00,37.64,37.66,37.64,37.66,68730.0,27.896,27.9108,27.896,27.9108,68730.0
2019-12-19 12:30:00,37.66,37.67,37.63,37.66,89083.0,27.9108,27.9182,27.8886,27.9108,89083.0
2019-12-19 12:40:00,37.67,37.69,37.66,37.66,105906.0,27.9182,27.933,27.9108,27.9108,105906.0
2019-12-19 12:50:00,37.67,37.69,37.64,37.69,100203.0,27.9182,27.933,27.896,27.933,100203.0
2019-12-19 13:00:00,37.69,37.7,37.65,37.66,80263.0,27.933,27.9404,27.9034,27.9108,80263.0
2019-12-19 13:10:00,37.66,37.72,37.66,37.68,102852.0,27.9108,27.9553,27.9108,27.9256,102852.0
2019-12-19 13:20:00,37.68,37.68,37.65,37.66,42480.0,27.9256,27.9256,27.9034,27.9108,42480.0
2019-12-19 13:30:00,37.65,37.68,37.64,37.66,70315.0,27.9034,27.9256,27.896,27.9108,70315.0
2019-12-19 13:40:00,37.65,37.67,37.63,37.66,86968.0,27.9034,27.9182,27.8886,27.9108,86968.0
2019-12-19 13:50:00,37.66,37.66,37.62,37.65,60534.0,27.9108,27.9108,27.8811,27.9034,60534.0
2019-12-19 14:00:00,37.64,37.67,37.63,37.66,53697.0,27.896,27.9182,27.8886,27.9108,53697.0
2019-12-19 14:10:00,37.66,37.67,37.63,37.65,81069.0,27.9108,27.9182,27.8886,27.9034,81069.0
2019-12-19 14:20:00,37.65,37.66,37.62,37.66,101218.0,27.9034,27.9108,27.8811,27.9108,101218.0
2019-12-19 14:30:00,37.65,37.66,37.64,37.64,59319.0,27.9034,27.9108,27.896,27.896,59319.0
2019-12-19 14:40:00,37.65,37.67,37.64,37.66,78692.0,27.9034,27.9182,27.896,27.9108,78692.0
2019-12-19 14:50:00,37.66,37.69,37.64,37.65,140218.0,27.9108,27.933,27.896,27.9034,140218.0
2019-12-19 15:00:00,37.65,37.66,37.63,37.63,113116.0,27.9034,27.9108,27.8886,27.8886,113116.0
2019-12-19 15:10:00,37.63,37.64,37.59,37.59,143362.0,27.8886,27.896,27.8589,27.8589,143362.0
2019-12-19 15:20:00,37.59,37.62,37.57,37.59,181932.0,27.8589,27.8811,27.8441,27.8589,181932.0
2019-12-19 15:30:00,37.59,37.62,37.57,37.62,142788.0,27.8589,27.8811,27.8441,27.8811,142788.0
2019-12-19 15:40:00,37.62,37.63,37.61,37.63,123235.0,27.8811,27.8886,27.8737,27.8886,123235.0
2019-12-19 15:50:00,37.63,37.67,37.62,37.66,349810.0,27.8886,27.9182,27.8811,27.9108,349810.0
2019-12-20 09:30:00,38.02,38.05,37.83,37.84,714174.0,28.1776,28.1998,28.0368,28.0442,714174.0
2019-12-20 09:40:00,37.85,37.89,37.84,37.89,208898.0,28.0516,28.0812,28.0442,28.0812,208898.0
2019-12-20 09:50:00,37.88,37.89,37.77,37.79,161550.0,28.0738,28.0812,27.9923,28.0071,161550.0
2019-12-20 10:00:00,37.79,37.81,37.72,37.81,185526.0,28.0071,28.022,27.9553,28.022,185526.0
2019-12-20 10:10:00,37.8,37.82,37.69,37.7,259412.0,28.0145,28.0294,27.933,27.9404,259412.0
2019-12-20 10:20:00,37.7,37.74,37.67,37.7,148327.0,27.9404,27.9701,27.9182,27.9404,148327.0
2019-12-20 10:30:00,37.7,37.75,37.69,37.74,179527.0,27.9404,27.9775,27.933,27.9701,179527.0
2019-12-20 10:40:00,37.75,37.76,37.73,37.74,146859.0,27.9775,27.9849,27.9627,27.9701,146859.0
2019-12-20 10:50:00,37.74,37.75,37.69,37.71,230252.0,27.9701,27.9775,27.933,27.9478,230252.0
2019-12-20 11:00:00,37.7,37.76,37.7,37.74,84160.0,27.9404,27.9849,27.9404,27.9701,84160.0
2019-12-20 11:10:00,37.74,37.79,37.73,37.79,125112.0,27.9701,28.0071,27.9627,28.0071,125112.0
2019-12-20 11:20:00,37.79,37.82,37.75,37.81,171687.0,28.0071,28.0294,27.9775,28.022,171687.0
2019-12-20 11:30:00,37.8,37.93,37.8,37.87,362301.0,28.0145,28.1109,28.0145,28.0664,362301.0
2019-12-20 11:40:00,37.87,37.87,37.81,37.83,74358.0,28.0664,28.0664,28.022,28.0368,74358.0
2019-12-20 11:50:00,37.84,37.85,37.8,37.82,112117.0,28.0442,28.0516,28.0145,28.0294,112117.0
2019-12-20 12:00:00,37.82,37.83,37.79,37.83,111142.0,28.0294,28.0368,28.0071,28.0368,111142.0
2019-12-20 12:10:00,37.83,37.85,37.81,37.85,87586.0,28.0368,28.0516,28.022,28.0516,87586.0
2019-12-20 12:20:00,37.84,37.87,37.84,37.87,70967.0,28.0442,28.0664,28.0442,28.0664,70967.0
2019-12-20 12:30:00,37.87,37.94,37.87,37.93,166228.0,28.0664,28.1183,28.0664,28.1109,166228.0
2019-12-20 12:40:00,37.93,37.96,37.9,37.94,144677.0,28.1109,28.1331,28.0887,28.1183,144677.0
2019-12-20 12:50:00,37.94,37.96,37.92,37.92,70020.0,28.1183,28.1331,28.1035,28.1035,70020.0
2019-12-20 13:00:00,37.93,37.93,37.9,37.91,49068.0,28.1109,28.1109,28.0887,28.0961,49068.0
2019-12-20 13:10:00,37.91,37.92,37.88,37.89,67913.0,28.0961,28.1035,28.0738,28.0812,67913.0
2019-12-20 13:20:00,37.88,37.93,37.88,37.91,134451.0,28.0738,28.1109,28.0738,28.0961,134451.0
2019-12-20 13:30:00,37.91,37.92,37.87,37.89,94065.0,28.0961,28.1035,28.0664,28.0812,94065.0
2019-12-20 13:40:00,37.88,37.89,37.87,37.88,60249.0,28.0738,28.0812,28.0664,28.0738,60249.0
2019-12-20 13:50:00,37.87,37.88,37.83,37.85,120143.0,28.0664,28.0738,28.0368,28.0516,120143.0
2019-12-20 14:00:00,37.84,37.85,37.8,37.82,114881.0,28.0442,28.0516,28.0145,28.0294,114881.0
2019-12-20 14:10:00,37.82,37.82,37.79,37.82,91770.0,28.0294,28.0294,28.0071,28.0294,91770.0
2019-12-20 14:20:00,37.82,37.85,37.8,37.8,92872.0,28.0294,28.0516,28.0145,28.0145,92872.0
2019-12-20 14:30:00,37.8,37.84,37.8,37.82,43989.0,28.0145,28.0442,28.0145,28.0294,43989.0
2019-12-20 14:40:00,37.81,37.87,37.8,37.83,180860.0,28.022,28.0664,28.0145,28.0368,180860.0
2019-12-20 14:50:00,37.83,37.85,37.82,37.82,222917.0,28.0368,28.0516,28.0294,28.0294,222917.0
2019-12-20 15:00:00,37.83,37.84,37.81,37.83,136973.0,28.0368,28.0442,28.022,28.0368,136973.0
2019-12-20 15:10:00,37.82,37.84,37.81,37.82,167580.0,28.0294,28.0442,28.022,28.0294,167580.0
2019-12-20 15:20:00,37.82,37.88,37.8,37.86,423596.0,28.0294,28.0738,28.0145,28.059,423596.0
2019-12-20 15:30:00,37.86,37.89,37.84,37.85,162436.0,28.059,28.0812,28.0442,28.0516,162436.0
2019-12-20 15:40:00,37.84,37.86,37.83,37.86,158200.0,28.0442,28.059,28.0368,28.059,158200.0
2019-12-20 15:50:00,37.86,37.9,37.84,37.85,579259.0,28.059,28.0887,28.0442,28.0516,579259.0
2019-12-23 09:30:00,37.71,37.89,37.71,37.84,481073.0,27.9478,28.0812,27.9478,28.0442,481073.0
2019-12-23 09:40:00,37.84,37.87,37.79,37.84,147141.0,28.0442,28.0664,28.0071,28.0442,147141.0
2019-12-23 09:50:00,37.84,37.86,37.8,37.84,160372.0,28.0442,28.059,28.0145,28.0442,160372.0
2019-12-23 10:00:00,37.86,37.93,37.83,37.93,169591.0,28.059,28.1109,28.0368,28.1109,169591.0
2019-12-23 10:10:00,37.93,38.03,37.92,38.01,432476.0,28.1109,28.185,28.1035,28.1702,432476.0
2019-12-23 10:20:00,38.01,38.02,37.94,37.96,144624.0,28.1702,28.1776,28.1183,28.1331,144624.0
2019-12-23 10:30:00,37.97,37.99,37.93,37.99,122292.0,28.1405,28.1554,28.1109,28.1554,122292.0
2019-12-23 10:40:00,37.99,38.02,37.97,38.01,224386.0,28.1554,28.1776,28.1405,28.1702,224386.0
2019-12-23 10:50:00,38.01,38.01,37.94,37.94,206306.0,28.1702,28.1702,28.1183,28.1183,206306.0
2019-12-23 11:00:00,37.95,37.95,37.91,37.91,118374.0,28.1257,28.1257,28.0961,28.0961,118374.0
2019-12-23 11:10:00,37.92,37.93,37.91,37.93,89869.0,28.1035,28.1109,28.0961,28.1109,89869.0
2019-12-23 11:20:00,37.93,37.96,37.91,37.95,175279.0,28.1109,28.1331,28.0961,28.1257,175279.0
2019-12-23 11:30:00,37.95,37.95,37.89,37.91,152922.0,28.1257,28.1257,28.0812,28.0961,152922.0
2019-12-23 11:40:00,37.92,37.92,37.88,37.91,82569.0,28.1035,28.1035,28.0738,28.0961,82569.0
2019-12-23 11:50:00,37.91,37.95,37.9,37.94,73100.0,28.0961,28.1257,28.0887,28.1183,73100.0
2019-12-23 12:00:00,37.95,37.95,37.91,37.93,91839.0,28.1257,28.1257,28.0961,28.1109,91839.0
2019-12-23 12:10:00,37.93,37.93,37.87,37.87,90204.0,28.1109,28.1109,28.0664,28.0664,90204.0
2019-12-23 12:20:00,37.88,37.9,37.86,37.89,130730.0,28.0738,28.0887,28.059,28.0812,130730.0
2019-12-23 12:30:00,37.9,37.93,37.89,37.93,328403.0,28.0887,28.1109,28.0812,28.1109,328403.0
2019-12-23 12:40:00,37.93,37.94,37.92,37.93,87290.0,28.1109,28.1183,28.1035,28.1109,87290.0
2019-12-23 12:50:00,37.93,37.94,37.92,37.94,94803.0,28.1109,28.1183,28.1035,28.1183,94803.0
2019-12-23 13:00:00,37.93,37.97,37.93,37.95,98170.0,28.1109,28.1405,28.1109,28.1257,98170.0
2019-12-23 13:10:00,37.95,37.98,37.94,37.98,38674.0,28.1257,28.1479,28.1183,28.1479,38674.0
2019-12-23 13:20:00,37.98,37.99,37.96,37.98,50914.0,28.1479,28.1554,28.1331,28.1479,50914.0
2019-12-23 13:30:00,37.99,37.99,37.95,37.95,94927.0,28.1554,28.1554,28.1257,28.1257,94927.0
2019-12-23 13:40:00,37.95,37.98,37.95,37.98,57323.0,28.1257,28.1479,28.1257,28.1479,57323.0
2019-12-23 13:50:00,37.98,38.0,37.96,38.0,74428.0,28.1479,28.1628,28.1331,28.1628,74428.0
2019-12-23 14:00:00,37.99,38.02,37.98,38.0,161290.0,28.1554,28.1776,28.1479,28.1628,161290.0
2019-12-23 14:10:00,38.0,38.02,37.99,38.01,97145.0,28.1628,28.1776,28.1554,28.1702,97145.0
2019-12-23 14:20:00,38.01,38.01,37.99,38.01,77547.0,28.1702,28.1702,28.1554,28.1702,77547.0
2019-12-23 14:30:00,38.01,38.02,37.98,37.98,89916.0,28.1702,28.1776,28.1479,28.1479,89916.0
2019-12-23 14:40:00,37.98,38.02,37.97,38.02,97281.0,28.1479,28.1776,28.1405,28.1776,97281.0
2019-12-23 14:50:00,38.02,38.07,38.01,38.07,149339.0,28.1776,28.2146,28.1702,28.2146,149339.0
2019-12-23 15:00:00,38.06,38.07,38.01,38.01,237970.0,28.2072,28.2146,28.1702,28.1702,237970.0
2019-12-23 15:10:00,38.01,38.02,37.99,38.02,83564.0,28.1702,28.1776,28.1554,28.1776,83564.0
2019-12-23 15:20:00,38.02,38.07,38.01,38.06,196296.0,28.1776,28.2146,28.1702,28.2072,196296.0
2019-12-23 15:30:00,38.07,38.08,38.05,38.07,167607.0,28.2146,28.2221,28.1998,28.2146,167607.0
2019-12-23 15:40:00,38.07,38.09,38.06,38.07,120093.0,28.2146,28.2295,28.2072,28.2146,120093.0
2019-12-23 15:50:00,38.07,38.12,38.07,38.1,315701.0,28.2146,28.2517,28.2146,28.2369,315701.0
2019-12-24 09:30:00,37.97,38.05,37.96,38.05,275292.0,28.1405,28.1998,28.1331,28.1998,275292.0
2019-12-24 09:40:00,38.04,38.13,38.03,38.11,130050.0,28.1924,28.2591,28.185,28.2443,130050.0
2019-12-24 09:50:00,38.11,38.14,38.1,38.14,130932.0,28.2443,28.2665,28.2369,28.2665,130932.0
2019-12-24 10:00:00,38.14,38.14,38.08,38.09,80674.0,28.2665,28.2665,28.2221,28.2295,80674.0
2019-12-24 10:10:00,38.1,38.1,38.04,38.04,100504.0,28.2369,28.2369,28.1924,28.1924,100504.0
2019-12-24 10:20:00,38.04,38.07,38.02,38.05,67666.0,28.1924,28.2146,28.1776,28.1998,67666.0
2019-12-24 10:30:00,38.05,38.07,38.02,38.07,93088.0,28.1998,28.2146,28.1776,28.2146,93088.0
2019-12-24 10:40:00,38.07,38.08,38.06,38.06,75186.0,28.2146,28.2221,28.2072,28.2072,75186.0
2019-12-24 10:50:00,38.07,38.07,38.03,38.05,96602.0,28.2146,28.2146,28.185,28.1998,96602.0
2019-12-24 11:00:00,38.05,38.05,37.98,37.99,112049.0,28.1998,28.1998,28.1479,28.1554,112049.0
2019-12-24 11:10:00,37.98,38.04,37.98,38.03,56431.0,28.1479,28.1924,28.1479,28.185,56431.0
2019-12-24 11:20:00,38.04,38.06,38.03,38.06,120603.0,28.1924,28.2072,28.185,28.2072,120603.0
2019-12-24 11:30:00,38.05,38.08,38.05,38.05,81402.0,28.1998,28.2221,28.1998,28.1998,81402.0
2019-12-24 11:40:00,38.05,38.06,38.02,38.05,94001.0,28.1998,28.2072,28.1776,28.1998,94001.0
2019-12-24 11:50:00,38.04,38.05,38.02,38.03,52082.0,28.1924,28.1998,28.1776,28.185,52082.0
2019-12-24 12:00:00,38.02,38.05,38.01,38.05,79933.0,28.1776,28.1998,28.1702,28.1998,79933.0
2019-12-24 12:10:00,38.05,38.06,38.03,38.05,62462.0,28.1998,28.2072,28.185,28.1998,62462.0
2019-12-24 12:20:00,38.05,38.05,38.02,38.04,53484.0,28.1998,28.1998,28.1776,28.1924,53484.0
2019-12-24 12:30:00,38.04,38.05,38.02,38.03,84432.0,28.1924,28.1998,28.1776,28.185,84432.0
2019-12-24 12:40:00,38.04,38.06,38.02,38.05,97308.0,28.1924,28.2072,28.1776,28.1998,97308.0
2019-12-24 12:50:00,38.05,38.07,38.03,38.05,116084.0,28.1998,28.2146,28.185,28.1998,116084.0
2019-12-26 09:30:00,38.06,38.15,38.01,38.14,237488.0,28.2072,28.2739,28.1702,28.2665,237488.0
2019-12-26 09:40:00,38.14,38.2,38.12,38.19,113917.0,28.2665,28.311,28.2517,28.3036,113917.0
2019-12-26 09:50:00,38.2,38.2,38.09,38.1,89070.0,28.311,28.311,28.2295,28.2369,89070.0
2019-12-26 10:00:00,38.09,38.15,38.09,38.12,68317.0,28.2295,28.2739,28.2295,28.2517,68317.0
2019-12-26 10:10:00,38.12,38.13,38.09,38.11,78574.0,28.2517,28.2591,28.2295,28.2443,78574.0
2019-12-26 10:20:00,38.12,38.17,38.11,38.16,99390.0,28.2517,28.2888,28.2443,28.2813,99390.0
2019-12-26 10:30:00,38.15,38.19,38.14,38.18,138652.0,28.2739,28.3036,28.2665,28.2962,138652.0
2019-12-26 10:40:00,38.19,38.19,38.15,38.15,119948.0,28.3036,28.3036,28.2739,28.2739,119948.0
2019-12-26 10:50:00,38.16,38.17,38.14,38.15,114863.0,28.2813,28.2888,28.2665,28.2739,114863.0
2019-12-26 11:00:00,38.16,38.2,38.15,38.18,60002.0,28.2813,28.311,28.2739,28.2962,60002.0
2019-12-26 11:10:00,38.18,38.19,38.15,38.16,105843.0,28.2962,28.3036,28.2739,28.2813,105843.0
2019-12-26 11:20:00,38.16,38.17,38.14,38.15,56852.0,28.2813,28.2888,28.2665,28.2739,56852.0
2019-12-26 11:30:00,38.16,38.17,38.14,38.16,52766.0,28.2813,28.2888,28.2665,28.2813,52766.0
2019-12-26 11:40:00,38.16,38.18,38.16,38.16,64574.0,28.2813,28.2962,28.2813,28.2813,64574.0
2019-12-26 11:50:00,38.16,38.17,38.14,38.14,54578.0,28.2813,28.2888,28.2665,28.2665,54578.0
2019-12-26 12:00:00,38.14,38.15,38.11,38.12,146802.0,28.2665,28.2739,28.2443,28.2517,146802.0
2019-12-26 12:10:00,38.11,38.12,38.1,38.12,115017.0,28.2443,28.2517,28.2369,28.2517,115017.0
2019-12-26 12:20:00,38.11,38.15,38.1,38.12,92087.0,28.2443,28.2739,28.2369,28.2517,92087.0
2019-12-26 12:30:00,38.12,38.13,38.1,38.13,69063.0,28.2517,28.2591,28.2369,28.2591,69063.0
2019-12-26 12:40:00,38.13,38.15,38.1,38.1,83402.0,28.2591,28.2739,28.2369,28.2369,83402.0
2019-12-26 12:50:00,38.11,38.11,38.08,38.09,113157.0,28.2443,28.2443,28.2221,28.2295,113157.0
2019-12-26 13:00:00,38.09,38.09,38.05,38.07,142015.0,28.2295,28.2295,28.1998,28.2146,142015.0
2019-12-26 13:10:00,38.07,38.07,38.06,38.06,36864.0,28.2146,28.2146,28.2072,28.2072,36864.0
2019-12-26 13:20:00,38.06,38.09,38.06,38.09,83117.0,28.2072,28.2295,28.2072,28.2295,83117.0
2019-12-26 13:30:00,38.09,38.1,38.08,38.09,34321.0,28.2295,28.2369,28.2221,28.2295,34321.0
2019-12-26 13:40:00,38.09,38.1,38.06,38.1,93646.0,28.2295,28.2369,28.2072,28.2369,93646.0
2019-12-26 13:50:00,38.09,38.1,38.04,38.04,81858.0,28.2295,28.2369,28.1924,28.1924,81858.0
2019-12-26 14:00:00,38.05,38.05,38.02,38.03,77799.0,28.1998,28.1998,28.1776,28.185,77799.0
2019-12-26 14:10:00,38.03,38.04,38.01,38.02,68077.0,28.185,28.1924,28.1702,28.1776,68077.0
2019-12-26 14:20:00,38.02,38.05,38.02,38.05,70802.0,28.1776,28.1998,28.1776,28.1998,70802.0
2019-12-26 14:30:00,38.05,38.05,38.02,38.03,58257.0,28.1998,28.1998,28.1776,28.185,58257.0
2019-12-26 14:40:00,38.04,38.04,38.01,38.02,54512.0,28.1924,28.1924,28.1702,28.1776,54512.0
2019-12-26 14:50:00,38.03,38.03,38.0,38.01,55301.0,28.185,28.185,28.1628,28.1702,55301.0
2019-12-26 15:00:00,38.01,38.02,38.0,38.0,69921.0,28.1702,28.1776,28.1628,28.1628,69921.0
2019-12-26 15:10:00,38.0,38.02,38.0,38.01,67791.0,28.1628,28.1776,28.1628,28.1702,67791.0
2019-12-26 15:20:00,38.01,38.01,37.98,38.0,115730.0,28.1702,28.1702,28.1479,28.1628,115730.0
2019-12-26 15:30:00,38.01,38.01,37.95,37.97,152542.0,28.1702,28.1702,28.1257,28.1405,152542.0
2019-12-26 15:40:00,37.98,37.99,37.96,37.99,263819.0,28.1479,28.1554,28.1331,28.1554,263819.0
2019-12-26 15:50:00,37.98,38.0,37.94,37.98,402733.0,28.1479,28.1628,28.1183,28.1479,402733.0
2019-12-27 09:30:00,38.24,38.25,38.17,38.18,443835.0,28.3406,28.3481,28.2888,28.2962,443835.0
2019-12-27 09:40:00,38.17,38.22,38.14,38.21,248708.0,28.2888,28.3258,28.2665,28.3184,248708.0
2019-12-27 09:50:00,38.21,38.22,38.1,38.11,163533.0,28.3184,28.3258,28.2369,28.2443,163533.0
2019-12-27 10:00:00,38.11,38.13,38.05,38.09,153783.0,28.2443,28.2591,28.1998,28.2295,153783.0
2019-12-27 10:10:00,38.09,38.15,38.08,38.15,79457.0,28.2295,28.2739,28.2221,28.2739,79457.0
2019-12-27 10:20:00,38.15,38.17,38.11,38.12,75217.0,28.2739,28.2888,28.2443,28.2517,75217.0
2019-12-27 10:30:00,38.11,38.13,38.07,38.1,47747.0,28.2443,28.2591,28.2146,28.2369,47747.0
2019-12-27 10:40:00,38.1,38.13,38.09,38.13,77625.0,28.2369,28.2591,28.2295,28.2591,77625.0
2019-12-27 10:50:00,38.12,38.14,38.07,38.08,92885.0,28.2517,28.2665,28.2146,28.2221,92885.0
2019-12-27 11:00:00,38.09,38.16,38.09,38.15,223195.0,28.2295,28.2813,28.2295,28.2739,223195.0
2019-12-27 11:10:00,38.15,38.17,38.09,38.09,202289.0,28.2739,28.2888,28.2295,28.2295,202289.0
2019-12-27 11:20:00,38.09,38.1,38.03,38.05,253046.0,28.2295,28.2369,28.185,28.1998,253046.0
2019-12-27 11:30:00,38.06,38.07,38.0,38.01,185110.0,28.2072,28.2146,28.1628,28.1702,185110.0
2019-12-27 11:40:00,38.02,38.05,38.01,38.03,87907.0,28.1776,28.1998,28.1702,28.185,87907.0
2019-12-27 11:50:00,38.03,38.08,38.02,38.06,85483.0,28.185,28.2221,28.1776,28.2072,85483.0
2019-12-27 12:00:00,38.05,38.06,38.03,38.04,68497.0,28.1998,28.2072,28.185,28.1924,68497.0
2019-12-27 12:10:00,38.05,38.06,38.03,38.03,84164.0,28.1998,28.2072,28.185,28.185,84164.0
2019-12-27 12:20:00,38.02,38.06,38.01,38.05,95677.0,28.1776,28.2072,28.1702,28.1998,95677.0
2019-12-27 12:30:00,38.05,38.06,38.02,38.03,67945.0,28.1998,28.2072,28.1776,28.185,67945.0
2019-12-27 12:40:00,38.03,38.03,37.99,38.01,94603.0,28.185,28.185,28.1554,28.1702,94603.0
2019-12-27 12:50:00,38.01,38.04,38.0,38.04,69402.0,28.1702,28.1924,28.1628,28.1924,69402.0
2019-12-27 13:00:00,38.04,38.06,38.02,38.04,68337.0,28.1924,28.2072,28.1776,28.1924,68337.0
2019-12-27 13:10:00,38.04,38.04,38.0,38.0,52138.0,28.1924,28.1924,28.1628,28.1628,52138.0
2019-12-27 13:20:00,38.0,38.03,38.0,38.01,50932.0,28.1628,28.185,28.1628,28.1702,50932.0
2019-12-27 13:30:00,38.02,38.02,38.0,38.01,48326.0,28.1776,28.1776,28.1628,28.1702,48326.0
2019-12-27 13:40:00,38.02,38.02,37.99,38.0,64369.0,28.1776,28.1776,28.1554,28.1628,64369.0
2019-12-27 13:50:00,38.0,38.01,37.99,37.99,58420.0,28.1628,28.1702,28.1554,28.1554,58420.0
2019-12-27 14:00:00,37.99,38.0,37.94,37.95,130724.0,28.1554,28.1628,28.1183,28.1257,130724.0
2019-12-27 14:10:00,37.94,38.0,37.94,37.95,254500.0,28.1183,28.1628,28.1183,28.1257,254500.0
2019-12-27 14:20:00,37.96,37.99,37.95,37.98,58300.0,28.1331,28.1554,28.1257,28.1479,58300.0
2019-12-27 14:30:00,37.98,37.98,37.94,37.95,71381.0,28.1479,28.1479,28.1183,28.1257,71381.0
2019-12-27 14:40:00,37.95,37.98,37.95,37.95,52923.0,28.1257,28.1479,28.1257,28.1257,52923.0
2019-12-27 14:50:00,37.95,37.98,37.95,37.97,51782.0,28.1257,28.1479,28.1257,28.1405,51782.0
2019-12-27 15:00:00,37.97,37.97,37.94,37.95,73704.0,28.1405,28.1405,28.1183,28.1257,73704.0
2019-12-27 15:10:00,37.95,37.97,37.93,37.94,86545.0,28.1257,28.1405,28.1109,28.1183,86545.0
2019-12-27 15:20:00,37.94,37.94,37.9,37.91,65543.0,28.1183,28.1183,28.0887,28.0961,65543.0
2019-12-27 15:30:00,37.91,37.95,37.9,37.95,131705.0,28.0961,28.1257,28.0887,28.1257,131705.0
2019-12-27 15:40:00,37.95,37.95,37.89,37.9,186062.0,28.1257,28.1257,28.0812,28.0887,186062.0
2019-12-27 15:50:00,37.89,37.92,37.87,37.87,333332.0,28.0812,28.1035,28.0664,28.0664,333332.0
2019-12-30 09:30:00,37.8,37.84,37.77,37.81,423137.0,28.0145,28.0442,27.9923,28.022,423137.0
2019-12-30 09:40:00,37.81,37.9,37.81,37.89,195265.0,28.022,28.0887,28.022,28.0812,195265.0
2019-12-30 09:50:00,37.88,37.97,37.88,37.91,207388.0,28.0738,28.1405,28.0738,28.0961,207388.0
2019-12-30 10:00:00,37.91,37.94,37.86,37.86,136607.0,28.0961,28.1183,28.059,28.059,136607.0
2019-12-30 10:10:00,37.87,37.88,37.79,37.8,195661.0,28.0664,28.0738,28.0071,28.0145,195661.0
2019-12-30 10:20:00,37.8,37.82,37.77,37.79,213824.0,28.0145,28.0294,27.9923,28.0071,213824.0
2019-12-30 10:30:00,37.79,37.81,37.76,37.8,150679.0,28.0071,28.022,27.9849,28.0145,150679.0
2019-12-30 10:40:00,37.8,37.83,37.77,37.81,120478.0,28.0145,28.0368,27.9923,28.022,120478.0
2019-12-30 10:50:00,37.81,37.85,37.8,37.84,114494.0,28.022,28.0516,28.0145,28.0442,114494.0
2019-12-30 11:00:00,37.83,37.85,37.79,37.79,127079.0,28.0368,28.0516,28.0071,28.0071,127079.0
2019-12-30 11:10:00,37.8,37.81,37.78,37.79,144392.0,28.0145,28.022,27.9997,28.0071,144392.0
2019-12-30 11:20:00,37.79,37.81,37.74,37.75,127977.0,28.0071,28.022,27.9701,27.9775,127977.0
2019-12-30 11:30:00,37.75,37.75,37.63,37.67,212798.0,27.9775,27.9775,27.8886,27.9182,212798.0
2019-12-30 11:40:00,37.67,37.69,37.63,37.68,86034.0,27.9182,27.933,27.8886,27.9256,86034.0
2019-12-30 11:50:00,37.67,37.7,37.66,37.69,120632.0,27.9182,27.9404,27.9108,27.933,120632.0
2019-12-30 12:00:00,37.69,37.71,37.68,37.71,74747.0,27.933,27.9478,27.9256,27.9478,74747.0
2019-12-30 12:10:00,37.7,37.72,37.67,37.69,78702.0,27.9404,27.9553,27.9182,27.933,78702.0
2019-12-30 12:20:00,37.68,37.73,37.68,37.73,58847.0,27.9256,27.9627,27.9256,27.9627,58847.0
2019-12-30 12:30:00,37.73,37.75,37.68,37.68,83631.0,27.9627,27.9775,27.9256,27.9256,83631.0
2019-12-30 12:40:00,37.69,37.71,37.68,37.7,76665.0,27.933,27.9478,27.9256,27.9404,76665.0
2019-12-30 12:50:00,37.7,37.71,37.69,37.7,73826.0,27.9404,27.9478,27.933,27.9404,73826.0
2019-12-30 13:00:00,37.7,37.75,37.7,37.75,112215.0,27.9404,27.9775,27.9404,27.9775,112215.0
2019-12-30 13:10:00,37.75,37.75,37.72,37.75,82497.0,27.9775,27.9775,27.9553,27.9775,82497.0
2019-12-30 13:20:00,37.75,37.76,37.74,37.75,64899.0,27.9775,27.9849,27.9701,27.9775,64899.0
2019-12-30 13:30:00,37.75,37.75,37.71,37.72,132674.0,27.9775,27.9775,27.9478,27.9553,132674.0
2019-12-30 13:40:00,37.72,37.72,37.71,37.72,75195.0,27.9553,27.9553,27.9478,27.9553,75195.0
2019-12-30 13:50:00,37.72,37.74,37.71,37.73,75147.0,27.9553,27.9701,27.9478,27.9627,75147.0
2019-12-30 14:00:00,37.74,37.76,37.73,37.76,118432.0,27.9701,27.9849,27.9627,27.9849,118432.0
2019-12-30 14:10:00,37.76,37.76,37.73,37.75,117680.0,27.9849,27.9849,27.9627,27.9775,117680.0
2019-12-30 14:20:00,37.75,37.75,37.72,37.73,79864.0,27.9775,27.9775,27.9553,27.9627,79864.0
2019-12-30 14:30:00,37.73,37.73,37.68,37.69,115168.0,27.9627,27.9627,27.9256,27.933,115168.0
2019-12-30 14:40:00,37.69,37.7,37.68,37.7,109447.0,27.933,27.9404,27.9256,27.9404,109447.0
2019-12-30 14:50:00,37.7,37.7,37.68,37.68,78770.0,27.9404,27.9404,27.9256,27.9256,78770.0
2019-12-30 15:00:00,37.68,37.69,37.68,37.69,77994.0,27.9256,27.933,27.9256,27.933,77994.0
2019-12-30 15:10:00,37.68,37.69,37.62,37.63,114130.0,27.9256,27.933,27.8811,27.8886,114130.0
2019-12-30 15:20:00,37.62,37.66,37.62,37.64,152013.0,27.8811,27.9108,27.8811,27.896,152013.0
2019-12-30 15:30:00,37.64,37.65,37.6,37.62,196998.0,27.896,27.9034,27.8663,27.8811,196998.0
2019-12-30 15:40:00,37.62,37.63,37.57,37.59,216415.0,27.8811,27.8886,27.8441,27.8589,216415.0
2019-12-30 15:50:00,37.58,37.61,37.57,37.6,572703.0,27.8515,27.8737,27.8441,27.8663,572703.0
2019-12-31 09:30:00,37.42,37.48,37.33,37.43,351905.0,27.7329,27.7774,27.6662,27.7403,351905.0
2019-12-31 09:40:00,37.44,37.54,37.42,37.53,184612.0,27.7477,27.8219,27.7329,27.8144,184612.0
2019-12-31 09:50:00,37.52,37.58,37.47,37.55,139077.0,27.807,27.8515,27.77,27.8293,139077.0
2019-12-31 10:00:00,37.55,37.59,37.51,37.59,128813.0,27.8293,27.8589,27.7996,27.8589,128813.0
2019-12-31 10:10:00,37.59,37.6,37.49,37.5,182158.0,27.8589,27.8663,27.7848,27.7922,182158.0
2019-12-31 10:20:00,37.5,37.54,37.47,37.48,127316.0,27.7922,27.8219,27.77,27.7774,127316.0
2019-12-31 10:30:00,37.5,37.58,37.48,37.56,133635.0,27.7922,27.8515,27.7774,27.8367,133635.0
2019-12-31 10:40:00,37.56,37.57,37.52,37.55,177560.0,27.8367,27.8441,27.807,27.8293,177560.0
2019-12-31 10:50:00,37.55,37.57,37.52,37.56,122936.0,27.8293,27.8441,27.807,27.8367,122936.0
2019-12-31 11:00:00,37.55,37.59,37.54,37.54,86117.0,27.8293,27.8589,27.8219,27.8219,86117.0
2019-12-31 11:10:00,37.55,37.58,37.5,37.51,90888.0,27.8293,27.8515,27.7922,27.7996,90888.0
2019-12-31 11:20:00,37.51,37.55,37.49,37.53,104709.0,27.7996,27.8293,27.7848,27.8144,104709.0
2019-12-31 11:30:00,37.52,37.58,37.5,37.56,96247.0,27.807,27.8515,27.7922,27.8367,96247.0
2019-12-31 11:40:00,37.55,37.63,37.54,37.61,118008.0,27.8293,27.8886,27.8219,27.8737,118008.0
2019-12-31 11:50:00,37.61,37.62,37.57,37.59,85686.0,27.8737,27.8811,27.8441,27.8589,85686.0
2019-12-31 12:00:00,37.59,37.61,37.58,37.59,75106.0,27.8589,27.8737,27.8515,27.8589,75106.0
2019-12-31 12:10:00,37.59,37.62,37.57,37.6,116951.0,27.8589,27.8811,27.8441,27.8663,116951.0
2019-12-31 12:20:00,37.6,37.61,37.56,37.6,81399.0,27.8663,27.8737,27.8367,27.8663,81399.0
2019-12-31 12:30:00,37.6,37.63,37.59,37.6,127435.0,27.8663,27.8886,27.8589,27.8663,127435.0
2019-12-31 12:40:00,37.59,37.6,37.55,37.56,85806.0,27.8589,27.8663,27.8293,27.8367,85806.0
2019-12-31 12:50:00,37.57,37.59,37.55,37.59,88083.0,27.8441,27.8589,27.8293,27.8589,88083.0
2019-12-31 13:00:00,37.58,37.6,37.57,37.59,58999.0,27.8515,27.8663,27.8441,27.8589,58999.0
2019-12-31 13:10:00,37.59,37.6,37.57,37.58,67275.0,27.8589,27.8663,27.8441,27.8515,67275.0
2019-12-31 13:20:00,37.58,37.62,37.58,37.59,74342.0,27.8515,27.8811,27.8515,27.8589,74342.0
2019-12-31 13:30:00,37.58,37.61,37.57,37.59,94803.0,27.8515,27.8737,27.8441,27.8589,94803.0
2019-12-31 13:40:00,37.59,37.6,37.55,37.57,74277.0,27.8589,27.8663,27.8293,27.8441,74277.0
2019-12-31 13:50:00,37.57,37.57,37.52,37.52,78526.0,27.8441,27.8441,27.807,27.807,78526.0
2019-12-31 14:00:00,37.53,37.55,37.48,37.48,243528.0,27.8144,27.8293,27.7774,27.7774,243528.0
2019-12-31 14:10:00,37.48,37.49,37.45,37.47,238377.0,27.7774,27.7848,27.7551,27.77,238377.0
2019-12-31 14:20:00,37.47,37.5,37.46,37.48,79916.0,27.77,27.7922,27.7626,27.7774,79916.0
2019-12-31 14:30:00,37.48,37.5,37.47,37.5,77091.0,27.7774,27.7922,27.77,27.7922,77091.0
2019-12-31 14:40:00,37.5,37.52,37.49,37.5,101791.0,27.7922,27.807,27.7848,27.7922,101791.0
2019-12-31 14:50:00,37.51,37.52,37.5,37.51,106718.0,27.7996,27.807,27.7922,27.7996,106718.0
2019-12-31 15:00:00,37.51,37.56,37.51,37.55,64502.0,27.7996,27.8367,27.7996,27.8293,64502.0
2019-12-31 15:10:00,37.55,37.58,37.53,37.57,90039.0,27.8293,27.8515,27.8144,27.8441,90039.0
2019-12-31 15:20:00,37.58,37.6,37.56,37.6,98465.0,27.8515,27.8663,27.8367,27.8663,98465.0
2019-12-31 15:30:00,37.6,37.63,37.58,37.63,135542.0,27.8663,27.8886,27.8515,27.8886,135542.0
2019-12-31 15:40:00,37.63,37.68,37.63,37.67,105808.0,27.8886,27.9256,27.8886,27.9182,105808.0
2019-12-31 15:50:00,37.67,37.74,37.67,37.74,382808.0,27.9182,27.9701,27.9182,27.9701,382808.0
2020-01-02 09:30:00,38.04,38.07,37.97,38.07,355097.0,28.1924,28.2146,28.1405,28.2146,355097.0
2020-01-02 09:40:00,38.07,38.15,38.06,38.08,245043.0,28.2146,28.2739,28.2072,28.2221,245043.0
2020-01-02 09:50:00,38.09,38.12,38.06,38.11,184363.0,28.2295,28.2517,28.2072,28.2443,184363.0
2020-01-02 10:00:00,38.11,38.13,38.04,38.11,149827.0,28.2443,28.2591,28.1924,28.2443,149827.0
2020-01-02 10:10:00,38.11,38.11,37.97,37.97,155153.0,28.2443,28.2443,28.1405,28.1405,155153.0
2020-01-02 10:20:00,37.98,37.98,37.88,37.94,231887.0,28.1479,28.1479,28.0738,28.1183,231887.0
2020-01-02 10:30:00,37.94,37.99,37.93,37.98,83415.0,28.1183,28.1554,28.1109,28.1479,83415.0
2020-01-02 10:40:00,37.99,38.05,37.98,38.05,129643.0,28.1554,28.1998,28.1479,28.1998,129643.0
2020-01-02 10:50:00,38.05,38.1,38.03,38.08,79802.0,28.1998,28.2369,28.185,28.2221,79802.0
2020-01-02 11:00:00,38.08,38.08,38.01,38.02,147665.0,28.2221,28.2221,28.1702,28.1776,147665.0
2020-01-02 11:10:00,38.02,38.04,37.94,37.95,174345.0,28.1776,28.1924,28.1183,28.1257,174345.0
2020-01-02 11:20:00,37.95,37.95,37.89,37.91,123091.0,28.1257,28.1257,28.0812,28.0961,123091.0
2020-01-02 11:30:00,37.91,37.91,37.87,37.91,123905.0,28.0961,28.0961,28.0664,28.0961,123905.0
2020-01-02 11:40:00,37.91,37.91,37.89,37.89,83107.0,28.0961,28.0961,28.0812,28.0812,83107.0
2020-01-02 11:50:00,37.89,37.95,37.88,37.94,84233.0,28.0812,28.1257,28.0738,28.1183,84233.0
2020-01-02 12:00:00,37.94,37.98,37.94,37.97,101553.0,28.1183,28.1479,28.1183,28.1405,101553.0
2020-01-02 12:10:00,37.97,37.98,37.94,37.95,135663.0,28.1405,28.1479,28.1183,28.1257,135663.0
2020-01-02 12:20:00,37.95,38.01,37.95,38.01,108823.0,28.1257,28.1702,28.1257,28.1702,108823.0
2020-01-02 12:30:00,38.0,38.02,37.98,38.0,123432.0,28.1628,28.1776,28.1479,28.1628,123432.0
2020-01-02 12:40:00,38.0,38.02,37.98,37.99,121937.0,28.1628,28.1776,28.1479,28.1554,121937.0
2020-01-02 12:50:00,37.98,37.99,37.96,37.97,55702.0,28.1479,28.1554,28.1331,28.1405,55702.0
2020-01-02 13:00:00,37.98,37.98,37.95,37.97,53105.0,28.1479,28.1479,28.1257,28.1405,53105.0
2020-01-02 13:10:00,37.96,37.97,37.93,37.95,66737.0,28.1331,28.1405,28.1109,28.1257,66737.0
2020-01-02 13:20:00,37.95,37.98,37.94,37.98,54356.0,28.1257,28.1479,28.1183,28.1479,54356.0
2020-01-02 13:30:00,37.98,38.02,37.97,38.01,100947.0,28.1479,28.1776,28.1405,28.1702,100947.0
2020-01-02 13:40:00,38.01,38.02,37.97,37.98,78766.0,28.1702,28.1776,28.1405,28.1479,78766.0
2020-01-02 13:50:00,37.98,38.0,37.96,37.98,85405.0,28.1479,28.1628,28.1331,28.1479,85405.0
2020-01-02 14:00:00,37.98,37.98,37.95,37.97,94929.0,28.1479,28.1479,28.1257,28.1405,94929.0
2020-01-02 14:10:00,37.97,37.98,37.95,37.97,82759.0,28.1405,28.1479,28.1257,28.1405,82759.0
2020-01-02 14:20:00,37.97,37.99,37.94,37.96,143287.0,28.1405,28.1554,28.1183,28.1331,143287.0
2020-01-02 14:30:00,37.96,37.97,37.93,37.94,81416.0,28.1331,28.1405,28.1109,28.1183,81416.0
2020-01-02 14:40:00,37.95,37.99,37.94,37.98,150915.0,28.1257,28.1554,28.1183,28.1479,150915.0
2020-01-02 14:50:00,37.98,38.0,37.93,37.95,57869.0,28.1479,28.1628,28.1109,28.1257,57869.0
2020-01-02 15:00:00,37.95,37.97,37.94,37.97,107502.0,28.1257,28.1405,28.1183,28.1405,107502.0
2020-01-02 15:10:00,37.97,37.99,37.96,37.96,105703.0,28.1405,28.1554,28.1331,28.1331,105703.0
2020-01-02 15:20:00,37.97,38.04,37.96,38.04,200725.0,28.1405,28.1924,28.1331,28.1924,200725.0
2020-01-02 15:30:00,38.03,38.09,38.03,38.07,369957.0,28.185,28.2295,28.185,28.2146,369957.0
2020-01-02 15:40:00,38.07,38.1,38.06,38.1,295826.0,28.2146,28.2369,28.2072,28.2369,295826.0
2020-01-02 15:50:00,38.1,38.15,38.09,38.14,696032.0,28.2369,28.2739,28.2295,28.2665,696032.0
2020-01-03 09:30:00,38.48,38.61,38.46,38.47,883643.0,28.5185,28.6149,28.5037,28.5111,883643.0
2020-01-03 09:40:00,38.47,38.6,38.47,38.58,333037.0,28.5111,28.6074,28.5111,28.5926,333037.0
2020-01-03 09:50:00,38.58,38.59,38.52,38.55,244470.0,28.5926,28.6,28.5482,28.5704,244470.0
2020-01-03 10:00:00,38.54,38.57,38.49,38.53,266532.0,28.563,28.5852,28.5259,28.5556,266532.0
2020-01-03 10:10:00,38.53,38.64,38.52,38.6,400152.0,28.5556,28.6371,28.5482,28.6074,400152.0
2020-01-03 10:20:00,38.61,38.67,38.58,38.65,287531.0,28.6149,28.6593,28.5926,28.6445,287531.0
2020-01-03 10:30:00,38.65,38.73,38.62,38.71,532020.0,28.6445,28.7038,28.6223,28.689,532020.0
2020-01-03 10:40:00,38.72,38.77,38.72,38.74,329184.0,28.6964,28.7334,28.6964,28.7112,329184.0
2020-01-03 10:50:00,38.73,38.75,38.71,38.75,266219.0,28.7038,28.7186,28.689,28.7186,266219.0
2020-01-03 11:00:00,38.75,38.78,38.7,38.71,196592.0,28.7186,28.7408,28.6816,28.689,196592.0
2020-01-03 11:10:00,38.72,38.77,38.71,38.73,204750.0,28.6964,28.7334,28.689,28.7038,204750.0
2020-01-03 11:20:00,38.72,38.78,38.7,38.73,635801.0,28.6964,28.7408,28.6816,28.7038,635801.0
2020-01-03 11:30:00,38.72,38.79,38.71,38.77,197503.0,28.6964,28.7483,28.689,28.7334,197503.0
2020-01-03 11:40:00,38.77,38.83,38.76,38.83,240768.0,28.7334,28.7779,28.726,28.7779,240768.0
2020-01-03 11:50:00,38.82,38.9,38.81,38.9,262243.0,28.7705,28.8298,28.7631,28.8298,262243.0
2020-01-03 12:00:00,38.9,38.91,38.84,38.85,181144.0,28.8298,28.8372,28.7853,28.7927,181144.0
2020-01-03 12:10:00,38.85,38.87,38.84,38.86,171908.0,28.7927,28.8075,28.7853,28.8001,171908.0
2020-01-03 12:20:00,38.86,38.92,38.86,38.91,208449.0,28.8001,28.8446,28.8001,28.8372,208449.0
2020-01-03 12:30:00,38.91,38.91,38.86,38.91,201233.0,28.8372,28.8372,28.8001,28.8372,201233.0
2020-01-03 12:40:00,38.91,38.91,38.86,38.87,94409.0,28.8372,28.8372,28.8001,28.8075,94409.0
2020-01-03 12:50:00,38.87,38.9,38.86,38.88,139722.0,28.8075,28.8298,28.8001,28.815,139722.0
2020-01-03 13:00:00,38.88,38.97,38.87,38.9,458560.0,28.815,28.8817,28.8075,28.8298,458560.0
2020-01-03 13:10:00,38.9,38.95,38.89,38.95,159917.0,28.8298,28.8668,28.8224,28.8668,159917.0
2020-01-03 13:20:00,38.95,38.97,38.91,38.93,207561.0,28.8668,28.8817,28.8372,28.852,207561.0
2020-01-03 13:30:00,38.93,38.99,38.9,38.98,303419.0,28.852,28.8965,28.8298,28.8891,303419.0
2020-01-03 13:40:00,38.98,39.07,38.97,39.02,418095.0,28.8891,28.9558,28.8817,28.9187,418095.0
2020-01-03 13:50:00,39.02,39.08,39.01,39.08,264904.0,28.9187,28.9632,28.9113,28.9632,264904.0
2020-01-03 14:00:00,39.08,39.09,39.02,39.02,310436.0,28.9632,28.9706,28.9187,28.9187,310436.0
2020-01-03 14:10:00,39.03,39.05,38.95,38.97,268554.0,28.9261,28.941,28.8668,28.8817,268554.0
2020-01-03 14:20:00,38.97,39.0,38.91,38.94,347043.0,28.8817,28.9039,28.8372,28.8594,347043.0
2020-01-03 14:30:00,38.93,38.93,38.88,38.9,197301.0,28.852,28.852,28.815,28.8298,197301.0
2020-01-03 14:40:00,38.9,38.9,38.83,38.86,203520.0,28.8298,28.8298,28.7779,28.8001,203520.0
2020-01-03 14:50:00,38.86,38.94,38.85,38.94,184230.0,28.8001,28.8594,28.7927,28.8594,184230.0
2020-01-03 15:00:00,38.94,38.94,38.88,38.88,259354.0,28.8594,28.8594,28.815,28.815,259354.0
2020-01-03 15:10:00,38.89,38.91,38.85,38.87,148158.0,28.8224,28.8372,28.7927,28.8075,148158.0
2020-01-03 15:20:00,38.87,38.9,38.86,38.86,174079.0,28.8075,28.8298,28.8001,28.8001,174079.0
2020-01-03 15:30:00,38.86,38.87,38.82,38.83,243629.0,28.8001,28.8075,28.7705,28.7779,243629.0
2020-01-03 15:40:00,38.83,38.86,38.82,38.86,347703.0,28.7779,28.8001,28.7705,28.8001,347703.0
2020-01-03 15:50:00,38.86,38.91,38.83,38.84,946706.0,28.8001,28.8372,28.7779,28.7853,946706.0
2020-01-06 09:30:00,39.68,39.97,39.66,39.94,1498851.0,29.4079,29.6228,29.393,29.6006,1498851.0
2020-01-06 09:40:00,39.93,40.06,39.87,39.98,1331004.0,29.5931,29.6895,29.5487,29.6302,1331004.0
2020-01-06 09:50:00,39.99,40.02,39.89,39.92,704284.0,29.6376,29.6598,29.5635,29.5857,704284.0
2020-01-06 10:00:00,39.92,40.0,39.86,39.99,471860.0,29.5857,29.645,29.5413,29.6376,471860.0
2020-01-06 10:10:00,39.99,40.05,39.98,40.0,479024.0,29.6376,29.6821,29.6302,29.645,479024.0
2020-01-06 10:20:00,40.0,40.08,39.99,40.02,600510.0,29.645,29.7043,29.6376,29.6598,600510.0
2020-01-06 10:30:00,40.01,40.03,39.91,39.94,306233.0,29.6524,29.6673,29.5783,29.6006,306233.0
2020-01-06 10:40:00,39.94,40.0,39.93,39.98,246020.0,29.6006,29.645,29.5931,29.6302,246020.0
2020-01-06 10:50:00,39.98,40.01,39.93,39.98,400969.0,29.6302,29.6524,29.5931,29.6302,400969.0
2020-01-06 11:00:00,39.97,39.99,39.78,39.79,436754.0,29.6228,29.6376,29.482,29.4894,436754.0
2020-01-06 11:10:00,39.78,39.86,39.78,39.86,243028.0,29.482,29.5413,29.482,29.5413,243028.0
2020-01-06 11:20:00,39.86,39.9,39.85,39.85,322165.0,29.5413,29.5709,29.5339,29.5339,322165.0
2020-01-06 11:30:00,39.84,39.88,39.75,39.76,338147.0,29.5264,29.5561,29.4597,29.4671,338147.0
2020-01-06 11:40:00,39.76,39.8,39.75,39.77,161158.0,29.4671,29.4968,29.4597,29.4746,161158.0
2020-01-06 11:50:00,39.77,39.8,39.76,39.79,105664.0,29.4746,29.4968,29.4671,29.4894,105664.0
2020-01-06 12:00:00,39.79,39.85,39.77,39.85,205525.0,29.4894,29.5339,29.4746,29.5339,205525.0
2020-01-06 12:10:00,39.85,39.89,39.84,39.87,110612.0,29.5339,29.5635,29.5264,29.5487,110612.0
2020-01-06 12:20:00,39.87,39.87,39.84,39.85,159902.0,29.5487,29.5487,29.5264,29.5339,159902.0
2020-01-06 12:30:00,39.85,39.88,39.84,39.86,143983.0,29.5339,29.5561,29.5264,29.5413,143983.0
2020-01-06 12:40:00,39.86,39.92,39.85,39.9,205969.0,29.5413,29.5857,29.5339,29.5709,205969.0
2020-01-06 12:50:00,39.91,39.93,39.89,39.91,99999.0,29.5783,29.5931,29.5635,29.5783,99999.0
2020-01-06 13:00:00,39.91,39.94,39.9,39.93,82078.0,29.5783,29.6006,29.5709,29.5931,82078.0
2020-01-06 13:10:00,39.94,39.96,39.93,39.93,160704.0,29.6006,29.6154,29.5931,29.5931,160704.0
2020-01-06 13:20:00,39.93,39.94,39.91,39.94,139365.0,29.5931,29.6006,29.5783,29.6006,139365.0
2020-01-06 13:30:00,39.94,39.95,39.92,39.93,97016.0,29.6006,29.608,29.5857,29.5931,97016.0
2020-01-06 13:40:00,39.93,39.94,39.92,39.93,75365.0,29.5931,29.6006,29.5857,29.5931,75365.0
2020-01-06 13:50:00,39.94,39.96,39.93,39.95,190520.0,29.6006,29.6154,29.5931,29.608,190520.0
2020-01-06 14:00:00,39.95,39.96,39.92,39.94,116575.0,29.608,29.6154,29.5857,29.6006,116575.0
2020-01-06 14:10:00,39.94,39.99,39.93,39.98,145032.0,29.6006,29.6376,29.5931,29.6302,145032.0
2020-01-06 14:20:00,39.99,40.0,39.95,39.98,170629.0,29.6376,29.645,29.608,29.6302,170629.0
2020-01-06 14:30:00,39.98,39.99,39.96,39.99,107467.0,29.6302,29.6376,29.6154,29.6376,107467.0
2020-01-06 14:40:00,39.99,40.0,39.98,40.0,88328.0,29.6376,29.645,29.6302,29.645,88328.0
2020-01-06 14:50:00,40.0,40.0,39.98,40.0,82014.0,29.645,29.645,29.6302,29.645,82014.0
2020-01-06 15:00:00,40.0,40.0,39.98,40.0,270231.0,29.645,29.645,29.6302,29.645,270231.0
2020-01-06 15:10:00,40.0,40.02,39.98,40.01,215346.0,29.645,29.6598,29.6302,29.6524,215346.0
2020-01-06 15:20:00,40.01,40.03,39.99,40.02,205311.0,29.6524,29.6673,29.6376,29.6598,205311.0
2020-01-06 15:30:00,40.02,40.03,39.86,39.88,412198.0,29.6598,29.6673,29.5413,29.5561,412198.0
2020-01-06 15:40:00,39.89,39.94,39.88,39.94,238935.0,29.5635,29.6006,29.5561,29.6006,238935.0
2020-01-06 15:50:00,39.93,39.94,39.85,39.85,825676.0,29.5931,29.6006,29.5339,29.5339,825676.0
2020-01-07 09:30:00,39.36,39.48,39.34,39.43,638891.0,29.1707,29.2596,29.1559,29.2226,638891.0
2020-01-07 09:40:00,39.42,39.43,39.25,39.32,471502.0,29.2152,29.2226,29.0892,29.1411,471502.0
2020-01-07 09:50:00,39.32,39.43,39.31,39.4,356151.0,29.1411,29.2226,29.1336,29.2003,356151.0
2020-01-07 10:00:00,39.41,39.41,39.33,39.34,285121.0,29.2078,29.2078,29.1485,29.1559,285121.0
2020-01-07 10:10:00,39.33,39.42,39.31,39.42,339271.0,29.1485,29.2152,29.1336,29.2152,339271.0
2020-01-07 10:20:00,39.42,39.47,39.39,39.46,554669.0,29.2152,29.2522,29.1929,29.2448,554669.0
2020-01-07 10:30:00,39.46,39.47,39.38,39.41,509298.0,29.2448,29.2522,29.1855,29.2078,509298.0
2020-01-07 10:40:00,39.41,39.42,39.34,39.37,297951.0,29.2078,29.2152,29.1559,29.1781,297951.0
2020-01-07 10:50:00,39.37,39.38,39.35,39.36,348262.0,29.1781,29.1855,29.1633,29.1707,348262.0
2020-01-07 11:00:00,39.36,39.42,39.35,39.41,216674.0,29.1707,29.2152,29.1633,29.2078,216674.0
2020-01-07 11:10:00,39.41,39.42,39.38,39.4,252679.0,29.2078,29.2152,29.1855,29.2003,252679.0
2020-01-07 11:20:00,39.39,39.41,39.34,39.39,197106.0,29.1929,29.2078,29.1559,29.1929,197106.0
2020-01-07 11:30:00,39.39,39.41,39.27,39.28,323268.0,29.1929,29.2078,29.104,29.1114,323268.0
2020-01-07 11:40:00,39.27,39.29,39.02,39.04,500927.0,29.104,29.1188,28.9187,28.9335,500927.0
2020-01-07 11:50:00,39.05,39.12,39.0,39.12,269498.0,28.941,28.9928,28.9039,28.9928,269498.0
2020-01-07 12:00:00,39.11,39.15,39.08,39.14,170090.0,28.9854,29.0151,28.9632,29.0077,170090.0
2020-01-07 12:10:00,39.14,39.15,39.11,39.12,121617.0,29.0077,29.0151,28.9854,28.9928,121617.0
2020-01-07 12:20:00,39.12,39.18,39.11,39.18,218908.0,28.9928,29.0373,28.9854,29.0373,218908.0
2020-01-07 12:30:00,39.18,39.24,39.15,39.23,137553.0,29.0373,29.0818,29.0151,29.0744,137553.0
2020-01-07 12:40:00,39.23,39.26,39.21,39.26,144341.0,29.0744,29.0966,29.0595,29.0966,144341.0
2020-01-07 12:50:00,39.26,39.27,39.25,39.27,106395.0,29.0966,29.104,29.0892,29.104,106395.0
2020-01-07 13:00:00,39.26,39.29,39.26,39.28,123929.0,29.0966,29.1188,29.0966,29.1114,123929.0
2020-01-07 13:10:00,39.28,39.29,39.26,39.29,122552.0,29.1114,29.1188,29.0966,29.1188,122552.0
2020-01-07 13:20:00,39.29,39.32,39.27,39.32,241603.0,29.1188,29.1411,29.104,29.1411,241603.0
2020-01-07 13:30:00,39.32,39.33,39.3,39.33,100548.0,29.1411,29.1485,29.1262,29.1485,100548.0
2020-01-07 13:40:00,39.33,39.34,39.31,39.33,125106.0,29.1485,29.1559,29.1336,29.1485,125106.0
2020-01-07 13:50:00,39.34,39.36,39.32,39.36,145307.0,29.1559,29.1707,29.1411,29.1707,145307.0
2020-01-07 14:00:00,39.36,39.37,39.32,39.32,187706.0,29.1707,29.1781,29.1411,29.1411,187706.0
2020-01-07 14:10:00,39.32,39.33,39.29,39.33,135196.0,29.1411,29.1485,29.1188,29.1485,135196.0
2020-01-07 14:20:00,39.33,39.35,39.31,39.34,115102.0,29.1485,29.1633,29.1336,29.1559,115102.0
2020-01-07 14:30:00,39.34,39.37,39.33,39.35,125395.0,29.1559,29.1781,29.1485,29.1633,125395.0
2020-01-07 14:40:00,39.36,39.36,39.31,39.33,154754.0,29.1707,29.1707,29.1336,29.1485,154754.0
2020-01-07 14:50:00,39.33,39.35,39.33,39.34,93701.0,29.1485,29.1633,29.1485,29.1559,93701.0
2020-01-07 15:00:00,39.34,39.4,39.34,39.4,145609.0,29.1559,29.2003,29.1559,29.2003,145609.0
2020-01-07 15:10:00,39.4,39.41,39.37,39.38,165101.0,29.2003,29.2078,29.1781,29.1855,165101.0
2020-01-07 15:20:00,39.38,39.4,39.36,39.37,326996.0,29.1855,29.2003,29.1707,29.1781,326996.0
2020-01-07 15:30:00,39.37,39.42,39.36,39.4,268426.0,29.1781,29.2152,29.1707,29.2003,268426.0
2020-01-07 15:40:00,39.41,39.44,39.39,39.44,251041.0,29.2078,29.23,29.1929,29.23,251041.0
2020-01-07 15:50:00,39.44,39.45,39.39,39.44,897552.0,29.23,29.2374,29.1929,29.23,897552.0
2020-01-08 09:30:00,39.24,39.3,39.13,39.16,349183.0,29.0818,29.1262,29.0002,29.0225,349183.0
2020-01-08 09:40:00,39.15,39.18,39.12,39.14,203543.0,29.0151,29.0373,28.9928,29.0077,203543.0
2020-01-08 09:50:00,39.14,39.18,39.12,39.18,148923.0,29.0077,29.0373,28.9928,29.0373,148923.0
2020-01-08 10:00:00,39.19,39.19,39.08,39.09,147057.0,29.0447,29.0447,28.9632,28.9706,147057.0
2020-01-08 10:10:00,39.1,39.1,38.95,38.97,389852.0,28.978,28.978,28.8668,28.8817,389852.0
2020-01-08 10:20:00,38.97,38.98,38.92,38.97,262917.0,28.8817,28.8891,28.8446,28.8817,262917.0
2020-01-08 10:30:00,38.98,39.01,38.78,38.8,568939.0,28.8891,28.9113,28.7408,28.7557,568939.0
2020-01-08 10:40:00,38.81,38.83,38.74,38.79,276552.0,28.7631,28.7779,28.7112,28.7483,276552.0
2020-01-08 10:50:00,38.79,38.87,38.76,38.85,847094.0,28.7483,28.8075,28.726,28.7927,847094.0
2020-01-08 11:00:00,38.85,38.87,38.82,38.84,190081.0,28.7927,28.8075,28.7705,28.7853,190081.0
2020-01-08 11:10:00,38.84,38.86,38.74,38.77,210186.0,28.7853,28.8001,28.7112,28.7334,210186.0
2020-01-08 11:20:00,38.77,38.82,38.74,38.76,253228.0,28.7334,28.7705,28.7112,28.726,253228.0
2020-01-08 11:30:00,38.75,38.79,38.71,38.74,165915.0,28.7186,28.7483,28.689,28.7112,165915.0
2020-01-08 11:40:00,38.73,38.75,38.67,38.69,302601.0,28.7038,28.7186,28.6593,28.6741,302601.0
2020-01-08 11:50:00,38.68,38.69,38.62,38.67,183485.0,28.6667,28.6741,28.6223,28.6593,183485.0
2020-01-08 12:00:00,38.66,38.69,38.63,38.67,155109.0,28.6519,28.6741,28.6297,28.6593,155109.0
2020-01-08 12:10:00,38.68,38.7,38.65,38.68,130655.0,28.6667,28.6816,28.6445,28.6667,130655.0
2020-01-08 12:20:00,38.68,38.72,38.67,38.71,117460.0,28.6667,28.6964,28.6593,28.689,117460.0
2020-01-08 12:30:00,38.7,38.74,38.67,38.71,178456.0,28.6816,28.7112,28.6593,28.689,178456.0
2020-01-08 12:40:00,38.7,38.72,38.69,38.71,87306.0,28.6816,28.6964,28.6741,28.689,87306.0
2020-01-08 12:50:00,38.71,38.72,38.67,38.69,125652.0,28.689,28.6964,28.6593,28.6741,125652.0
2020-01-08 13:00:00,38.69,38.7,38.67,38.68,83041.0,28.6741,28.6816,28.6593,28.6667,83041.0
2020-01-08 13:10:00,38.68,38.68,38.63,38.65,143930.0,28.6667,28.6667,28.6297,28.6445,143930.0
2020-01-08 13:20:00,38.66,38.66,38.62,38.65,170353.0,28.6519,28.6519,28.6223,28.6445,170353.0
2020-01-08 13:30:00,38.65,38.67,38.62,38.63,166805.0,28.6445,28.6593,28.6223,28.6297,166805.0
2020-01-08 13:40:00,38.63,38.63,38.6,38.61,77307.0,28.6297,28.6297,28.6074,28.6149,77307.0
2020-01-08 13:50:00,38.61,38.62,38.58,38.6,141356.0,28.6149,28.6223,28.5926,28.6074,141356.0
2020-01-08 14:00:00,38.59,38.64,38.58,38.64,118137.0,28.6,28.6371,28.5926,28.6371,118137.0
2020-01-08 14:10:00,38.64,38.66,38.62,38.65,103140.0,28.6371,28.6519,28.6223,28.6445,103140.0
2020-01-08 14:20:00,38.65,38.72,38.63,38.71,139653.0,28.6445,28.6964,28.6297,28.689,139653.0
2020-01-08 14:30:00,38.72,38.8,38.7,38.8,145320.0,28.6964,28.7557,28.6816,28.7557,145320.0
2020-01-08 14:40:00,38.8,38.88,38.8,38.88,233905.0,28.7557,28.815,28.7557,28.815,233905.0
2020-01-08 14:50:00,38.88,38.89,38.84,38.85,260557.0,28.815,28.8224,28.7853,28.7927,260557.0
2020-01-08 15:00:00,38.84,38.87,38.81,38.84,168121.0,28.7853,28.8075,28.7631,28.7853,168121.0
2020-01-08 15:10:00,38.84,38.86,38.83,38.84,80927.0,28.7853,28.8001,28.7779,28.7853,80927.0
2020-01-08 15:20:00,38.83,38.84,38.81,38.83,100623.0,28.7779,28.7853,28.7631,28.7779,100623.0
2020-01-08 15:30:00,38.83,38.84,38.81,38.82,116553.0,28.7779,28.7853,28.7631,28.7705,116553.0
2020-01-08 15:40:00,38.82,38.82,38.75,38.78,289050.0,28.7705,28.7705,28.7186,28.7408,289050.0
2020-01-08 15:50:00,38.78,38.83,38.78,38.83,483650.0,28.7408,28.7779,28.7408,28.7779,483650.0
2020-01-09 09:30:00,38.76,38.78,38.67,38.7,394298.0,28.726,28.7408,28.6593,28.6816,394298.0
2020-01-09 09:40:00,38.7,38.7,38.6,38.62,308403.0,28.6816,28.6816,28.6074,28.6223,308403.0
2020-01-09 09:50:00,38.63,38.67,38.57,38.59,234129.0,28.6297,28.6593,28.5852,28.6,234129.0
2020-01-09 10:00:00,38.59,38.6,38.45,38.48,266685.0,28.6,28.6074,28.4963,28.5185,266685.0
2020-01-09 10:10:00,38.48,38.5,38.45,38.45,176774.0,28.5185,28.5333,28.4963,28.4963,176774.0
2020-01-09 10:20:00,38.45,38.48,38.42,38.47,335431.0,28.4963,28.5185,28.474,28.5111,335431.0
2020-01-09 10:30:00,38.48,38.48,38.41,38.45,228431.0,28.5185,28.5185,28.4666,28.4963,228431.0
2020-01-09 10:40:00,38.44,38.54,38.42,38.52,173418.0,28.4889,28.563,28.474,28.5482,173418.0
2020-01-09 10:50:00,38.52,38.59,38.5,38.59,138592.0,28.5482,28.6,28.5333,28.6,138592.0
2020-01-09 11:00:00,38.58,38.59,38.5,38.52,139995.0,28.5926,28.6,28.5333,28.5482,139995.0
2020-01-09 11:10:00,38.52,38.54,38.5,38.53,86433.0,28.5482,28.563,28.5333,28.5556,86433.0
2020-01-09 11:20:00,38.53,38.56,38.5,38.55,62049.0,28.5556,28.5778,28.5333,28.5704,62049.0
2020-01-09 11:30:00,38.55,38.61,38.54,38.61,146892.0,28.5704,28.6149,28.563,28.6149,146892.0
2020-01-09 11:40:00,38.61,38.62,38.6,38.61,70864.0,28.6149,28.6223,28.6074,28.6149,70864.0
2020-01-09 11:50:00,38.61,38.63,38.58,38.63,92609.0,28.6149,28.6297,28.5926,28.6297,92609.0
2020-01-09 12:00:00,38.63,38.71,38.62,38.71,121878.0,28.6297,28.689,28.6223,28.689,121878.0
2020-01-09 12:10:00,38.71,38.72,38.67,38.69,141256.0,28.689,28.6964,28.6593,28.6741,141256.0
2020-01-09 12:20:00,38.69,38.69,38.66,38.69,81972.0,28.6741,28.6741,28.6519,28.6741,81972.0
2020-01-09 12:30:00,38.69,38.71,38.66,38.69,217511.0,28.6741,28.689,28.6519,28.6741,217511.0
2020-01-09 12:40:00,38.69,38.72,38.66,38.72,154310.0,28.6741,28.6964,28.6519,28.6964,154310.0
2020-01-09 12:50:00,38.72,38.74,38.7,38.73,71298.0,28.6964,28.7112,28.6816,28.7038,71298.0
2020-01-09 13:00:00,38.73,38.76,38.72,38.74,81368.0,28.7038,28.726,28.6964,28.7112,81368.0
2020-01-09 13:10:00,38.75,38.76,38.73,38.76,75184.0,28.7186,28.726,28.7038,28.726,75184.0
2020-01-09 13:20:00,38.76,38.81,38.75,38.81,58578.0,28.726,28.7631,28.7186,28.7631,58578.0
2020-01-09 13:30:00,38.8,38.81,38.78,38.79,114452.0,28.7557,28.7631,28.7408,28.7483,114452.0
2020-01-09 13:40:00,38.79,38.8,38.77,38.78,109439.0,28.7483,28.7557,28.7334,28.7408,109439.0
2020-01-09 13:50:00,38.77,38.79,38.74,38.78,106998.0,28.7334,28.7483,28.7112,28.7408,106998.0
2020-01-09 14:00:00,38.77,38.82,38.76,38.82,52432.0,28.7334,28.7705,28.726,28.7705,52432.0
2020-01-09 14:10:00,38.82,38.83,38.81,38.82,46717.0,28.7705,28.7779,28.7631,28.7705,46717.0
2020-01-09 14:20:00,38.83,38.85,38.82,38.85,82402.0,28.7779,28.7927,28.7705,28.7927,82402.0
2020-01-09 14:30:00,38.84,38.88,38.84,38.88,149775.0,28.7853,28.815,28.7853,28.815,149775.0
2020-01-09 14:40:00,38.88,38.9,38.86,38.87,98997.0,28.815,28.8298,28.8001,28.8075,98997.0
2020-01-09 14:50:00,38.87,38.89,38.86,38.89,100894.0,28.8075,28.8224,28.8001,28.8224,100894.0
2020-01-09 15:00:00,38.88,38.9,38.87,38.89,118963.0,28.815,28.8298,28.8075,28.8224,118963.0
2020-01-09 15:10:00,38.89,38.89,38.87,38.89,140338.0,28.8224,28.8224,28.8075,28.8224,140338.0
2020-01-09 15:20:00,38.89,38.9,38.86,38.88,142294.0,28.8224,28.8298,28.8001,28.815,142294.0
2020-01-09 15:30:00,38.88,38.91,38.87,38.91,218120.0,28.815,28.8372,28.8075,28.8372,218120.0
2020-01-09 15:40:00,38.91,38.93,38.89,38.91,196679.0,28.8372,28.852,28.8224,28.8372,196679.0
2020-01-09 15:50:00,38.91,38.96,38.9,38.96,501481.0,28.8372,28.8742,28.8298,28.8742,501481.0
2020-01-10 09:30:00,38.98,39.0,38.85,38.86,239550.0,28.8891,28.9039,28.7927,28.8001,239550.0
2020-01-10 09:40:00,38.85,38.89,38.81,38.86,159589.0,28.7927,28.8224,28.7631,28.8001,159589.0
2020-01-10 09:50:00,38.86,38.99,38.86,38.98,195203.0,28.8001,28.8965,28.8001,28.8891,195203.0
2020-01-10 10:00:00,38.97,39.0,38.94,38.98,139712.0,28.8817,28.9039,28.8594,28.8891,139712.0
2020-01-10 10:10:00,38.97,39.01,38.93,39.01,166114.0,28.8817,28.9113,28.852,28.9113,166114.0
2020-01-10 10:20:00,39.01,39.03,38.97,39.01,211577.0,28.9113,28.9261,28.8817,28.9113,211577.0
2020-01-10 10:30:00,39.01,39.02,38.96,39.0,127121.0,28.9113,28.9187,28.8742,28.9039,127121.0
2020-01-10 10:40:00,39.0,39.02,38.97,38.99,186423.0,28.9039,28.9187,28.8817,28.8965,186423.0
2020-01-10 10:50:00,38.98,39.01,38.96,39.0,89965.0,28.8891,28.9113,28.8742,28.9039,89965.0
2020-01-10 11:00:00,39.01,39.01,38.95,38.97,77929.0,28.9113,28.9113,28.8668,28.8817,77929.0
2020-01-10 11:10:00,38.98,38.98,38.95,38.98,66709.0,28.8891,28.8891,28.8668,28.8891,66709.0
2020-01-10 11:20:00,38.98,38.98,38.9,38.93,88417.0,28.8891,28.8891,28.8298,28.852,88417.0
2020-01-10 11:30:00,38.93,38.93,38.81,38.9,422416.0,28.852,28.852,28.7631,28.8298,422416.0
2020-01-10 11:40:00,38.91,38.91,38.8,38.8,147022.0,28.8372,28.8372,28.7557,28.7557,147022.0
2020-01-10 11:50:00,38.8,38.85,38.8,38.84,66249.0,28.7557,28.7927,28.7557,28.7853,66249.0
2020-01-10 12:00:00,38.84,38.88,38.82,38.83,139014.0,28.7853,28.815,28.7705,28.7779,139014.0
2020-01-10 12:10:00,38.84,38.84,38.8,38.82,75899.0,28.7853,28.7853,28.7557,28.7705,75899.0
2020-01-10 12:20:00,38.82,38.89,38.81,38.89,73088.0,28.7705,28.8224,28.7631,28.8224,73088.0
2020-01-10 12:30:00,38.89,38.92,38.88,38.91,102640.0,28.8224,28.8446,28.815,28.8372,102640.0
2020-01-10 12:40:00,38.91,38.92,38.89,38.91,70824.0,28.8372,28.8446,28.8224,28.8372,70824.0
2020-01-10 12:50:00,38.91,38.92,38.88,38.89,68069.0,28.8372,28.8446,28.815,28.8224,68069.0
2020-01-10 13:00:00,38.88,38.92,38.88,38.92,82068.0,28.815,28.8446,28.815,28.8446,82068.0
2020-01-10 13:10:00,38.91,38.92,38.9,38.92,88893.0,28.8372,28.8446,28.8298,28.8446,88893.0
2020-01-10 13:20:00,38.91,38.95,38.9,38.94,116986.0,28.8372,28.8668,28.8298,28.8594,116986.0
2020-01-10 13:30:00,38.95,38.95,38.92,38.93,61118.0,28.8668,28.8668,28.8446,28.852,61118.0
2020-01-10 13:40:00,38.92,38.92,38.89,38.89,54433.0,28.8446,28.8446,28.8224,28.8224,54433.0
2020-01-10 13:50:00,38.89,38.92,38.89,38.89,66085.0,28.8224,28.8446,28.8224,28.8224,66085.0
2020-01-10 14:00:00,38.89,38.9,38.87,38.89,93315.0,28.8224,28.8298,28.8075,28.8224,93315.0
2020-01-10 14:10:00,38.88,38.89,38.84,38.87,94685.0,28.815,28.8224,28.7853,28.8075,94685.0
2020-01-10 14:20:00,38.87,38.87,38.81,38.82,112300.0,28.8075,28.8075,28.7631,28.7705,112300.0
2020-01-10 14:30:00,38.81,38.85,38.81,38.84,132747.0,28.7631,28.7927,28.7631,28.7853,132747.0
2020-01-10 14:40:00,38.84,38.85,38.82,38.83,121292.0,28.7853,28.7927,28.7705,28.7779,121292.0
2020-01-10 14:50:00,38.83,38.84,38.81,38.82,136761.0,28.7779,28.7853,28.7631,28.7705,136761.0
2020-01-10 15:00:00,38.83,38.84,38.8,38.84,196378.0,28.7779,28.7853,28.7557,28.7853,196378.0
2020-01-10 15:10:00,38.83,38.85,38.81,38.83,116370.0,28.7779,28.7927,28.7631,28.7779,116370.0
2020-01-10 15:20:00,38.83,38.83,38.8,38.83,102627.0,28.7779,28.7779,28.7557,28.7779,102627.0
2020-01-10 15:30:00,38.82,38.83,38.77,38.77,144780.0,28.7705,28.7779,28.7334,28.7334,144780.0
2020-01-10 15:40:00,38.77,38.79,38.75,38.75,164211.0,28.7334,28.7483,28.7186,28.7186,164211.0
2020-01-10 15:50:00,38.76,38.78,38.74,38.74,289008.0,28.726,28.7408,28.7112,28.7112,289008.0
2020-01-13 09:30:00,38.63,38.64,38.5,38.52,346977.0,28.6297,28.6371,28.5333,28.5482,346977.0
2020-01-13 09:40:00,38.52,38.57,38.46,38.55,158889.0,28.5482,28.5852,28.5037,28.5704,158889.0
2020-01-13 09:50:00,38.55,38.59,38.49,38.58,126103.0,28.5704,28.6,28.5259,28.5926,126103.0
2020-01-13 10:00:00,38.58,38.59,38.51,38.52,161258.0,28.5926,28.6,28.5407,28.5482,161258.0
2020-01-13 10:10:00,38.52,38.55,38.46,38.53,125703.0,28.5482,28.5704,28.5037,28.5556,125703.0
2020-01-13 10:20:00,38.53,38.61,38.52,38.59,170300.0,28.5556,28.6149,28.5482,28.6,170300.0
2020-01-13 10:30:00,38.58,38.62,38.57,38.61,175140.0,28.5926,28.6223,28.5852,28.6149,175140.0
2020-01-13 10:40:00,38.6,38.71,38.6,38.71,206615.0,28.6074,28.689,28.6074,28.689,206615.0
2020-01-13 10:50:00,38.71,38.81,38.7,38.78,328191.0,28.689,28.7631,28.6816,28.7408,328191.0
2020-01-13 11:00:00,38.78,38.83,38.75,38.79,189043.0,28.7408,28.7779,28.7186,28.7483,189043.0
2020-01-13 11:10:00,38.79,38.82,38.77,38.78,206671.0,28.7483,28.7705,28.7334,28.7408,206671.0
2020-01-13 11:20:00,38.78,38.79,38.7,38.77,238834.0,28.7408,28.7483,28.6816,28.7334,238834.0
2020-01-13 11:30:00,38.77,38.81,38.73,38.8,159267.0,28.7334,28.7631,28.7038,28.7557,159267.0
2020-01-13 11:40:00,38.8,38.85,38.79,38.82,108493.0,28.7557,28.7927,28.7483,28.7705,108493.0
2020-01-13 11:50:00,38.83,38.84,38.8,38.81,137459.0,28.7779,28.7853,28.7557,28.7631,137459.0
2020-01-13 12:00:00,38.8,38.82,38.78,38.81,71652.0,28.7557,28.7705,28.7408,28.7631,71652.0
2020-01-13 12:10:00,38.8,38.82,38.78,38.8,67260.0,28.7557,28.7705,28.7408,28.7557,67260.0
2020-01-13 12:20:00,38.8,38.8,38.77,38.78,72819.0,28.7557,28.7557,28.7334,28.7408,72819.0
2020-01-13 12:30:00,38.77,38.79,38.75,38.76,65467.0,28.7334,28.7483,28.7186,28.726,65467.0
2020-01-13 12:40:00,38.77,38.81,38.73,38.8,95655.0,28.7334,28.7631,28.7038,28.7557,95655.0
2020-01-13 12:50:00,38.81,38.81,38.78,38.79,54335.0,28.7631,28.7631,28.7408,28.7483,54335.0
2020-01-13 13:00:00,38.79,38.82,38.78,38.78,115430.0,28.7483,28.7705,28.7408,28.7408,115430.0
2020-01-13 13:10:00,38.79,38.82,38.78,38.79,85849.0,28.7483,28.7705,28.7408,28.7483,85849.0
2020-01-13 13:20:00,38.78,38.8,38.77,38.78,68667.0,28.7408,28.7557,28.7334,28.7408,68667.0
2020-01-13 13:30:00,38.78,38.83,38.77,38.81,84086.0,28.7408,28.7779,28.7334,28.7631,84086.0
2020-01-13 13:40:00,38.81,38.85,38.81,38.84,93210.0,28.7631,28.7927,28.7631,28.7853,93210.0
2020-01-13 13:50:00,38.84,38.86,38.8,38.8,89423.0,28.7853,28.8001,28.7557,28.7557,89423.0
2020-01-13 14:00:00,38.81,38.84,38.8,38.82,69502.0,28.7631,28.7853,28.7557,28.7705,69502.0
2020-01-13 14:10:00,38.82,38.82,38.79,38.8,54396.0,28.7705,28.7705,28.7483,28.7557,54396.0
2020-01-13 14:20:00,38.79,38.8,38.78,38.78,62850.0,28.7483,28.7557,28.7408,28.7408,62850.0
2020-01-13 14:30:00,38.79,38.79,38.77,38.79,66858.0,28.7483,28.7483,28.7334,28.7483,66858.0
2020-01-13 14:40:00,38.79,38.8,38.78,38.8,49474.0,28.7483,28.7557,28.7408,28.7557,49474.0
2020-01-13 14:50:00,38.8,38.81,38.78,38.79,94289.0,28.7557,28.7631,28.7408,28.7483,94289.0
2020-01-13 15:00:00,38.79,38.82,38.78,38.81,273159.0,28.7483,28.7705,28.7408,28.7631,273159.0
2020-01-13 15:10:00,38.82,38.85,38.81,38.82,151150.0,28.7705,28.7927,28.7631,28.7705,151150.0
2020-01-13 15:20:00,38.83,38.83,38.78,38.79,139668.0,28.7779,28.7779,28.7408,28.7483,139668.0
2020-01-13 15:30:00,38.79,38.79,38.76,38.78,84670.0,28.7483,28.7483,28.726,28.7408,84670.0
2020-01-13 15:40:00,38.78,38.79,38.77,38.77,186391.0,28.7408,28.7483,28.7334,28.7334,186391.0
2020-01-13 15:50:00,38.77,38.82,38.77,38.81,485324.0,28.7334,28.7705,28.7334,28.7631,485324.0
2020-01-14 09:30:00,38.68,38.71,38.65,38.69,226216.0,28.6667,28.689,28.6445,28.6741,226216.0
2020-01-14 09:40:00,38.69,38.7,38.65,38.68,175146.0,28.6741,28.6816,28.6445,28.6667,175146.0
2020-01-14 09:50:00,38.68,38.73,38.66,38.67,235745.0,28.6667,28.7038,28.6519,28.6593,235745.0
2020-01-14 10:00:00,38.67,38.69,38.63,38.65,165841.0,28.6593,28.6741,28.6297,28.6445,165841.0
2020-01-14 10:10:00,38.65,38.67,38.61,38.64,206274.0,28.6445,28.6593,28.6149,28.6371,206274.0
2020-01-14 10:20:00,38.64,38.67,38.58,38.67,114638.0,28.6371,28.6593,28.5926,28.6593,114638.0
2020-01-14 10:30:00,38.66,38.71,38.64,38.7,142769.0,28.6519,28.689,28.6371,28.6816,142769.0
2020-01-14 10:40:00,38.7,38.71,38.65,38.68,73075.0,28.6816,28.689,28.6445,28.6667,73075.0
2020-01-14 10:50:00,38.69,38.72,38.67,38.71,109053.0,28.6741,28.6964,28.6593,28.689,109053.0
2020-01-14 11:00:00,38.71,38.76,38.7,38.76,110667.0,28.689,28.726,28.6816,28.726,110667.0
2020-01-14 11:10:00,38.76,38.79,38.75,38.77,168039.0,28.726,28.7483,28.7186,28.7334,168039.0
2020-01-14 11:20:00,38.77,38.78,38.73,38.75,118163.0,28.7334,28.7408,28.7038,28.7186,118163.0
2020-01-14 11:30:00,38.76,38.76,38.7,38.72,207307.0,28.726,28.726,28.6816,28.6964,207307.0
2020-01-14 11:40:00,38.73,38.73,38.7,38.72,78196.0,28.7038,28.7038,28.6816,28.6964,78196.0
2020-01-14 11:50:00,38.72,38.76,38.7,38.75,87126.0,28.6964,28.726,28.6816,28.7186,87126.0
2020-01-14 12:00:00,38.75,38.78,38.73,38.77,80146.0,28.7186,28.7408,28.7038,28.7334,80146.0
2020-01-14 12:10:00,38.77,38.79,38.76,38.78,96347.0,28.7334,28.7483,28.726,28.7408,96347.0
2020-01-14 12:20:00,38.78,38.8,38.77,38.8,72108.0,28.7408,28.7557,28.7334,28.7557,72108.0
2020-01-14 12:30:00,38.8,38.81,38.79,38.8,75486.0,28.7557,28.7631,28.7483,28.7557,75486.0
2020-01-14 12:40:00,38.8,38.82,38.79,38.8,98863.0,28.7557,28.7705,28.7483,28.7557,98863.0
2020-01-14 12:50:00,38.8,38.84,38.8,38.81,93191.0,28.7557,28.7853,28.7557,28.7631,93191.0
2020-01-14 13:00:00,38.81,38.82,38.76,38.77,89397.0,28.7631,28.7705,28.726,28.7334,89397.0
2020-01-14 13:10:00,38.77,38.79,38.75,38.78,78227.0,28.7334,28.7483,28.7186,28.7408,78227.0
2020-01-14 13:20:00,38.78,38.8,38.77,38.78,81284.0,28.7408,28.7557,28.7334,28.7408,81284.0
2020-01-14 13:30:00,38.79,38.79,38.7,38.75,114361.0,28.7483,28.7483,28.6816,28.7186,114361.0
2020-01-14 13:40:00,38.75,38.76,38.71,38.73,98490.0,28.7186,28.726,28.689,28.7038,98490.0
2020-01-14 13:50:00,38.73,38.75,38.72,38.73,85106.0,28.7038,28.7186,28.6964,28.7038,85106.0
2020-01-14 14:00:00,38.73,38.74,38.67,38.69,100035.0,28.7038,28.7112,28.6593,28.6741,100035.0
2020-01-14 14:10:00,38.69,38.71,38.66,38.69,70368.0,28.6741,28.689,28.6519,28.6741,70368.0
2020-01-14 14:20:00,38.69,38.75,38.68,38.75,60458.0,28.6741,28.7186,28.6667,28.7186,60458.0
2020-01-14 14:30:00,38.75,38.8,38.73,38.8,89910.0,28.7186,28.7557,28.7038,28.7557,89910.0
2020-01-14 14:40:00,38.79,38.84,38.79,38.82,130477.0,28.7483,28.7853,28.7483,28.7705,130477.0
2020-01-14 14:50:00,38.82,38.82,38.77,38.78,108195.0,28.7705,28.7705,28.7334,28.7408,108195.0
2020-01-14 15:00:00,38.78,38.78,38.75,38.75,107524.0,28.7408,28.7408,28.7186,28.7186,107524.0
2020-01-14 15:10:00,38.75,38.78,38.74,38.77,81724.0,28.7186,28.7408,28.7112,28.7334,81724.0
2020-01-14 15:20:00,38.77,38.8,38.77,38.77,104166.0,28.7334,28.7557,28.7334,28.7334,104166.0
2020-01-14 15:30:00,38.78,38.84,38.77,38.84,85662.0,28.7408,28.7853,28.7334,28.7853,85662.0
2020-01-14 15:40:00,38.84,38.86,38.81,38.81,270032.0,28.7853,28.8001,28.7631,28.7631,270032.0
2020-01-14 15:50:00,38.82,38.83,38.81,38.81,374496.0,28.7705,28.7779,28.7631,28.7631,374496.0
2020-01-15 09:30:00,38.75,38.76,38.67,38.71,379304.0,28.7186,28.726,28.6593,28.689,379304.0
2020-01-15 09:40:00,38.71,38.75,38.67,38.74,173070.0,28.689,28.7186,28.6593,28.7112,173070.0
2020-01-15 09:50:00,38.74,38.8,38.73,38.77,173840.0,28.7112,28.7557,28.7038,28.7334,173840.0
2020-01-15 10:00:00,38.77,38.8,38.73,38.8,127047.0,28.7334,28.7557,28.7038,28.7557,127047.0
2020-01-15 10:10:00,38.8,38.81,38.73,38.74,126871.0,28.7557,28.7631,28.7038,28.7112,126871.0
2020-01-15 10:20:00,38.74,38.76,38.72,38.74,112612.0,28.7112,28.726,28.6964,28.7112,112612.0
2020-01-15 10:30:00,38.75,38.77,38.65,38.66,141020.0,28.7186,28.7334,28.6445,28.6519,141020.0
2020-01-15 10:40:00,38.66,38.69,38.64,38.66,93648.0,28.6519,28.6741,28.6371,28.6519,93648.0
2020-01-15 10:50:00,38.66,38.67,38.61,38.66,125692.0,28.6519,28.6593,28.6149,28.6519,125692.0
2020-01-15 11:00:00,38.67,38.75,38.66,38.73,75546.0,28.6593,28.7186,28.6519,28.7038,75546.0
2020-01-15 11:10:00,38.74,38.75,38.7,38.74,258202.0,28.7112,28.7186,28.6816,28.7112,258202.0
2020-01-15 11:20:00,38.74,38.78,38.73,38.75,395469.0,28.7112,28.7408,28.7038,28.7186,395469.0
2020-01-15 11:30:00,38.76,38.76,38.72,38.73,137671.0,28.726,28.726,28.6964,28.7038,137671.0
2020-01-15 11:40:00,38.73,38.74,38.7,38.73,85061.0,28.7038,28.7112,28.6816,28.7038,85061.0
2020-01-15 11:50:00,38.73,38.74,38.69,38.7,91704.0,28.7038,28.7112,28.6741,28.6816,91704.0
2020-01-15 12:00:00,38.7,38.73,38.68,38.73,109957.0,28.6816,28.7038,28.6667,28.7038,109957.0
2020-01-15 12:10:00,38.73,38.76,38.71,38.72,86030.0,28.7038,28.726,28.689,28.6964,86030.0
2020-01-15 12:20:00,38.71,38.73,38.69,38.71,73759.0,28.689,28.7038,28.6741,28.689,73759.0
2020-01-15 12:30:00,38.71,38.73,38.71,38.73,45284.0,28.689,28.7038,28.689,28.7038,45284.0
2020-01-15 12:40:00,38.73,38.74,38.68,38.68,60644.0,28.7038,28.7112,28.6667,28.6667,60644.0
2020-01-15 12:50:00,38.69,38.71,38.67,38.69,42714.0,28.6741,28.689,28.6593,28.6741,42714.0
2020-01-15 13:00:00,38.69,38.73,38.69,38.72,66821.0,28.6741,28.7038,28.6741,28.6964,66821.0
2020-01-15 13:10:00,38.72,38.73,38.71,38.72,38240.0,28.6964,28.7038,28.689,28.6964,38240.0
2020-01-15 13:20:00,38.72,38.73,38.7,38.72,37421.0,28.6964,28.7038,28.6816,28.6964,37421.0
2020-01-15 13:30:00,38.72,38.73,38.69,38.69,42451.0,28.6964,28.7038,28.6741,28.6741,42451.0
2020-01-15 13:40:00,38.69,38.7,38.67,38.67,39861.0,28.6741,28.6816,28.6593,28.6593,39861.0
2020-01-15 13:50:00,38.68,38.68,38.64,38.65,74551.0,28.6667,28.6667,28.6371,28.6445,74551.0
2020-01-15 14:00:00,38.65,38.65,38.63,38.64,84655.0,28.6445,28.6445,28.6297,28.6371,84655.0
2020-01-15 14:10:00,38.64,38.67,38.64,38.65,64889.0,28.6371,28.6593,28.6371,28.6445,64889.0
2020-01-15 14:20:00,38.65,38.68,38.62,38.64,57635.0,28.6445,28.6667,28.6223,28.6371,57635.0
2020-01-15 14:30:00,38.64,38.66,38.63,38.65,65795.0,28.6371,28.6519,28.6297,28.6445,65795.0
2020-01-15 14:40:00,38.66,38.69,38.65,38.68,74808.0,28.6519,28.6741,28.6445,28.6667,74808.0
2020-01-15 14:50:00,38.69,38.72,38.68,38.68,82517.0,28.6741,28.6964,28.6667,28.6667,82517.0
2020-01-15 15:00:00,38.69,38.7,38.67,38.67,48351.0,28.6741,28.6816,28.6593,28.6593,48351.0
2020-01-15 15:10:00,38.67,38.7,38.67,38.7,92356.0,28.6593,28.6816,28.6593,28.6816,92356.0
2020-01-15 15:20:00,38.69,38.7,38.65,38.68,99375.0,28.6741,28.6816,28.6445,28.6667,99375.0
2020-01-15 15:30:00,38.68,38.68,38.64,38.65,140179.0,28.6667,28.6667,28.6371,28.6445,140179.0
2020-01-15 15:40:00,38.65,38.71,38.64,38.7,112611.0,28.6445,28.689,28.6371,28.6816,112611.0
2020-01-15 15:50:00,38.71,38.73,38.69,38.71,242908.0,28.689,28.7038,28.6741,28.689,242908.0
2020-01-16 09:30:00,38.98,39.04,38.94,39.01,359255.0,28.8891,28.9335,28.8594,28.9113,359255.0
2020-01-16 09:40:00,39.01,39.02,38.88,38.88,196650.0,28.9113,28.9187,28.815,28.815,196650.0
2020-01-16 09:50:00,38.88,38.93,38.86,38.9,152796.0,28.815,28.852,28.8001,28.8298,152796.0
2020-01-16 10:00:00,38.89,38.97,38.89,38.89,321633.0,28.8224,28.8817,28.8224,28.8224,321633.0
2020-01-16 10:10:00,38.89,38.92,38.83,38.84,164144.0,28.8224,28.8446,28.7779,28.7853,164144.0
2020-01-16 10:20:00,38.84,38.89,38.82,38.88,277923.0,28.7853,28.8224,28.7705,28.815,277923.0
2020-01-16 10:30:00,38.87,38.94,38.87,38.92,142219.0,28.8075,28.8594,28.8075,28.8446,142219.0
2020-01-16 10:40:00,38.93,38.95,38.9,38.94,72251.0,28.852,28.8668,28.8298,28.8594,72251.0
2020-01-16 10:50:00,38.94,39.01,38.93,38.96,194385.0,28.8594,28.9113,28.852,28.8742,194385.0
2020-01-16 11:00:00,38.96,38.98,38.94,38.96,69923.0,28.8742,28.8891,28.8594,28.8742,69923.0
2020-01-16 11:10:00,38.96,39.03,38.95,39.02,150359.0,28.8742,28.9261,28.8668,28.9187,150359.0
2020-01-16 11:20:00,39.02,39.06,39.01,39.05,198020.0,28.9187,28.9484,28.9113,28.941,198020.0
2020-01-16 11:30:00,39.05,39.07,39.01,39.04,293515.0,28.941,28.9558,28.9113,28.9335,293515.0
2020-01-16 11:40:00,39.04,39.04,38.96,38.97,66902.0,28.9335,28.9335,28.8742,28.8817,66902.0
2020-01-16 11:50:00,38.98,39.0,38.95,38.96,53967.0,28.8891,28.9039,28.8668,28.8742,53967.0
2020-01-16 12:00:00,38.95,38.98,38.94,38.95,51145.0,28.8668,28.8891,28.8594,28.8668,51145.0
2020-01-16 12:10:00,38.94,38.95,38.9,38.93,98710.0,28.8594,28.8668,28.8298,28.852,98710.0
2020-01-16 12:20:00,38.93,38.93,38.89,38.92,59583.0,28.852,28.852,28.8224,28.8446,59583.0
2020-01-16 12:30:00,38.93,38.95,38.92,38.94,47423.0,28.852,28.8668,28.8446,28.8594,47423.0
2020-01-16 12:40:00,38.94,38.94,38.89,38.91,47812.0,28.8594,28.8594,28.8224,28.8372,47812.0
2020-01-16 12:50:00,38.91,38.94,38.9,38.93,93391.0,28.8372,28.8594,28.8298,28.852,93391.0
2020-01-16 13:00:00,38.92,38.93,38.89,38.9,84990.0,28.8446,28.852,28.8224,28.8298,84990.0
2020-01-16 13:10:00,38.89,38.91,38.88,38.9,63682.0,28.8224,28.8372,28.815,28.8298,63682.0
2020-01-16 13:20:00,38.9,38.91,38.89,38.9,38082.0,28.8298,28.8372,28.8224,28.8298,38082.0
2020-01-16 13:30:00,38.89,38.91,38.87,38.91,100550.0,28.8224,28.8372,28.8075,28.8372,100550.0
2020-01-16 13:40:00,38.9,38.92,38.9,38.91,31689.0,28.8298,28.8446,28.8298,28.8372,31689.0
2020-01-16 13:50:00,38.92,38.94,38.88,38.88,41633.0,28.8446,28.8594,28.815,28.815,41633.0
2020-01-16 14:00:00,38.89,38.89,38.85,38.89,52074.0,28.8224,28.8224,28.7927,28.8224,52074.0
2020-01-16 14:10:00,38.89,38.9,38.86,38.87,46608.0,28.8224,28.8298,28.8001,28.8075,46608.0
2020-01-16 14:20:00,38.86,38.86,38.84,38.84,89010.0,28.8001,28.8001,28.7853,28.7853,89010.0
2020-01-16 14:30:00,38.85,38.86,38.84,38.85,37844.0,28.7927,28.8001,28.7853,28.7927,37844.0
2020-01-16 14:40:00,38.86,38.86,38.82,38.82,57738.0,28.8001,28.8001,28.7705,28.7705,57738.0
2020-01-16 14:50:00,38.82,38.84,38.82,38.84,67551.0,28.7705,28.7853,28.7705,28.7853,67551.0
2020-01-16 15:00:00,38.83,38.85,38.83,38.84,91528.0,28.7779,28.7927,28.7779,28.7853,91528.0
2020-01-16 15:10:00,38.84,38.85,38.83,38.84,106095.0,28.7853,28.7927,28.7779,28.7853,106095.0
2020-01-16 15:20:00,38.84,38.87,38.84,38.86,125457.0,28.7853,28.8075,28.7853,28.8001,125457.0
2020-01-16 15:30:00,38.86,38.86,38.83,38.84,119939.0,28.8001,28.8001,28.7779,28.7853,119939.0
2020-01-16 15:40:00,38.84,38.85,38.81,38.82,129580.0,28.7853,28.7927,28.7631,28.7705,129580.0
2020-01-16 15:50:00,38.82,38.85,38.81,38.84,422763.0,28.7705,28.7927,28.7631,28.7853,422763.0
2020-01-17 09:30:00,38.94,38.94,38.85,38.92,267177.0,28.8594,28.8594,28.7927,28.8446,267177.0
2020-01-17 09:40:00,38.92,38.92,38.85,38.86,113656.0,28.8446,28.8446,28.7927,28.8001,113656.0
2020-01-17 09:50:00,38.86,38.87,38.77,38.79,207864.0,28.8001,28.8075,28.7334,28.7483,207864.0
2020-01-17 10:00:00,38.78,38.85,38.78,38.81,179482.0,28.7408,28.7927,28.7408,28.7631,179482.0
2020-01-17 10:10:00,38.82,38.83,38.73,38.74,209499.0,28.7705,28.7779,28.7038,28.7112,209499.0
2020-01-17 10:20:00,38.75,38.78,38.71,38.75,177980.0,28.7186,28.7408,28.689,28.7186,177980.0
2020-01-17 10:30:00,38.75,38.78,38.73,38.75,211060.0,28.7186,28.7408,28.7038,28.7186,211060.0
2020-01-17 10:40:00,38.75,38.8,38.72,38.79,157747.0,28.7186,28.7557,28.6964,28.7483,157747.0
2020-01-17 10:50:00,38.79,38.81,38.77,38.8,103292.0,28.7483,28.7631,28.7334,28.7557,103292.0
2020-01-17 11:00:00,38.8,38.82,38.79,38.8,104200.0,28.7557,28.7705,28.7483,28.7557,104200.0
2020-01-17 11:10:00,38.8,38.82,38.76,38.79,163394.0,28.7557,28.7705,28.726,28.7483,163394.0
2020-01-17 11:20:00,38.79,38.83,38.76,38.81,165966.0,28.7483,28.7779,28.726,28.7631,165966.0
2020-01-17 11:30:00,38.8,38.82,38.77,38.79,125889.0,28.7557,28.7705,28.7334,28.7483,125889.0
2020-01-17 11:40:00,38.79,38.81,38.77,38.78,57915.0,28.7483,28.7631,28.7334,28.7408,57915.0
2020-01-17 11:50:00,38.78,38.81,38.77,38.8,48667.0,28.7408,28.7631,28.7334,28.7557,48667.0
2020-01-17 12:00:00,38.8,38.82,38.78,38.8,89921.0,28.7557,28.7705,28.7408,28.7557,89921.0
2020-01-17 12:10:00,38.79,38.8,38.78,38.79,37430.0,28.7483,28.7557,28.7408,28.7483,37430.0
2020-01-17 12:20:00,38.79,38.81,38.77,38.79,85888.0,28.7483,28.7631,28.7334,28.7483,85888.0
2020-01-17 12:30:00,38.79,38.83,38.78,38.82,77983.0,28.7483,28.7779,28.7408,28.7705,77983.0
2020-01-17 12:40:00,38.81,38.83,38.8,38.81,51431.0,28.7631,28.7779,28.7557,28.7631,51431.0
2020-01-17 12:50:00,38.81,38.83,38.8,38.82,57321.0,28.7631,28.7779,28.7557,28.7705,57321.0
2020-01-17 13:00:00,38.82,38.83,38.8,38.82,60422.0,28.7705,28.7779,28.7557,28.7705,60422.0
2020-01-17 13:10:00,38.83,38.84,38.81,38.82,57990.0,28.7779,28.7853,28.7631,28.7705,57990.0
2020-01-17 13:20:00,38.82,38.85,38.81,38.85,96395.0,28.7705,28.7927,28.7631,28.7927,96395.0
2020-01-17 13:30:00,38.85,38.86,38.84,38.85,80942.0,28.7927,28.8001,28.7853,28.7927,80942.0
2020-01-17 13:40:00,38.86,38.86,38.84,38.86,63316.0,28.8001,28.8001,28.7853,28.8001,63316.0
2020-01-17 13:50:00,38.86,38.87,38.84,38.84,66023.0,28.8001,28.8075,28.7853,28.7853,66023.0
2020-01-17 14:00:00,38.85,38.88,38.83,38.84,73462.0,28.7927,28.815,28.7779,28.7853,73462.0
2020-01-17 14:10:00,38.83,38.84,38.81,38.82,70044.0,28.7779,28.7853,28.7631,28.7705,70044.0
2020-01-17 14:20:00,38.82,38.84,38.8,38.84,86607.0,28.7705,28.7853,28.7557,28.7853,86607.0
2020-01-17 14:30:00,38.84,38.86,38.83,38.86,68309.0,28.7853,28.8001,28.7779,28.8001,68309.0
2020-01-17 14:40:00,38.86,38.86,38.81,38.83,81073.0,28.8001,28.8001,28.7631,28.7779,81073.0
2020-01-17 14:50:00,38.83,38.87,38.81,38.86,104994.0,28.7779,28.8075,28.7631,28.8001,104994.0
2020-01-17 15:00:00,38.86,38.86,38.81,38.82,90274.0,28.8001,28.8001,28.7631,28.7705,90274.0
2020-01-17 15:10:00,38.82,38.82,38.78,38.78,147379.0,28.7705,28.7705,28.7408,28.7408,147379.0
2020-01-17 15:20:00,38.78,38.81,38.77,38.78,93049.0,28.7408,28.7631,28.7334,28.7408,93049.0
2020-01-17 15:30:00,38.79,38.84,38.78,38.82,166845.0,28.7483,28.7853,28.7408,28.7705,166845.0
2020-01-17 15:40:00,38.82,38.83,38.77,38.79,195553.0,28.7705,28.7779,28.7334,28.7483,195553.0
2020-01-17 15:50:00,38.79,38.8,38.76,38.77,275476.0,28.7483,28.7557,28.726,28.7334,275476.0
2020-01-21 09:30:00,38.5,38.51,38.42,38.44,453577.0,28.5333,28.5407,28.474,28.4889,453577.0
2020-01-21 09:40:00,38.43,38.45,38.34,38.35,158981.0,28.4815,28.4963,28.4148,28.4222,158981.0
2020-01-21 09:50:00,38.35,38.41,38.32,38.4,218636.0,28.4222,28.4666,28.3999,28.4592,218636.0
2020-01-21 10:00:00,38.4,38.49,38.39,38.49,286303.0,28.4592,28.5259,28.4518,28.5259,286303.0
2020-01-21 10:10:00,38.48,38.51,38.38,38.38,225092.0,28.5185,28.5407,28.4444,28.4444,225092.0
2020-01-21 10:20:00,38.39,38.45,38.37,38.42,96635.0,28.4518,28.4963,28.437,28.474,96635.0
2020-01-21 10:30:00,38.43,38.43,38.38,38.41,137219.0,28.4815,28.4815,28.4444,28.4666,137219.0
2020-01-21 10:40:00,38.4,38.43,38.39,38.41,81574.0,28.4592,28.4815,28.4518,28.4666,81574.0
2020-01-21 10:50:00,38.41,38.46,38.38,38.38,84223.0,28.4666,28.5037,28.4444,28.4444,84223.0
2020-01-21 11:00:00,38.39,38.4,38.35,38.39,160860.0,28.4518,28.4592,28.4222,28.4518,160860.0
2020-01-21 11:10:00,38.39,38.41,38.37,38.41,88635.0,28.4518,28.4666,28.437,28.4666,88635.0
2020-01-21 11:20:00,38.41,38.41,38.38,38.4,93320.0,28.4666,28.4666,28.4444,28.4592,93320.0
2020-01-21 11:30:00,38.4,38.41,38.35,38.38,131314.0,28.4592,28.4666,28.4222,28.4444,131314.0
2020-01-21 11:40:00,38.37,38.43,38.36,38.42,128969.0,28.437,28.4815,28.4296,28.474,128969.0
2020-01-21 11:50:00,38.43,38.45,38.41,38.43,54885.0,28.4815,28.4963,28.4666,28.4815,54885.0
2020-01-21 12:00:00,38.43,38.43,38.39,38.42,56166.0,28.4815,28.4815,28.4518,28.474,56166.0
2020-01-21 12:10:00,38.42,38.42,38.37,38.38,71827.0,28.474,28.474,28.437,28.4444,71827.0
2020-01-21 12:20:00,38.38,38.38,38.36,38.36,87271.0,28.4444,28.4444,28.4296,28.4296,87271.0
2020-01-21 12:30:00,38.37,38.38,38.35,38.38,112421.0,28.437,28.4444,28.4222,28.4444,112421.0
2020-01-21 12:40:00,38.37,38.38,38.35,38.38,128443.0,28.437,28.4444,28.4222,28.4444,128443.0
2020-01-21 12:50:00,38.38,38.38,38.35,38.38,117007.0,28.4444,28.4444,28.4222,28.4444,117007.0
2020-01-21 13:00:00,38.37,38.38,38.36,38.37,95660.0,28.437,28.4444,28.4296,28.437,95660.0
2020-01-21 13:10:00,38.37,38.39,38.35,38.35,92616.0,28.437,28.4518,28.4222,28.4222,92616.0
2020-01-21 13:20:00,38.35,38.36,38.34,38.35,121428.0,28.4222,28.4296,28.4148,28.4222,121428.0
2020-01-21 13:30:00,38.35,38.36,38.31,38.34,108270.0,28.4222,28.4296,28.3925,28.4148,108270.0
2020-01-21 13:40:00,38.33,38.36,38.32,38.36,87976.0,28.4073,28.4296,28.3999,28.4296,87976.0
2020-01-21 13:50:00,38.35,38.36,38.31,38.32,110131.0,28.4222,28.4296,28.3925,28.3999,110131.0
2020-01-21 14:00:00,38.32,38.35,38.31,38.34,81624.0,28.3999,28.4222,28.3925,28.4148,81624.0
2020-01-21 14:10:00,38.34,38.37,38.34,38.36,82385.0,28.4148,28.437,28.4148,28.4296,82385.0
2020-01-21 14:20:00,38.36,38.37,38.35,38.36,65982.0,28.4296,28.437,28.4222,28.4296,65982.0
2020-01-21 14:30:00,38.36,38.39,38.35,38.39,135377.0,28.4296,28.4518,28.4222,28.4518,135377.0
2020-01-21 14:40:00,38.39,38.43,38.38,38.42,198292.0,28.4518,28.4815,28.4444,28.474,198292.0
2020-01-21 14:50:00,38.41,38.42,38.38,38.39,174383.0,28.4666,28.474,28.4444,28.4518,174383.0
2020-01-21 15:00:00,38.39,38.41,38.38,38.38,123676.0,28.4518,28.4666,28.4444,28.4444,123676.0
2020-01-21 15:10:00,38.39,38.4,38.37,38.39,113819.0,28.4518,28.4592,28.437,28.4518,113819.0
2020-01-21 15:20:00,38.39,38.39,38.38,38.39,143027.0,28.4518,28.4518,28.4444,28.4518,143027.0
2020-01-21 15:30:00,38.39,38.39,38.34,38.34,255518.0,28.4518,28.4518,28.4148,28.4148,255518.0
2020-01-21 15:40:00,38.35,38.35,38.31,38.32,259865.0,28.4222,28.4222,28.3925,28.3999,259865.0
2020-01-21 15:50:00,38.32,38.34,38.3,38.34,757543.0,28.3999,28.4148,28.3851,28.4148,757543.0
2020-01-22 09:30:00,38.14,38.14,38.04,38.12,497296.0,28.2665,28.2665,28.1924,28.2517,497296.0
2020-01-22 09:40:00,38.12,38.17,38.1,38.12,158186.0,28.2517,28.2888,28.2369,28.2517,158186.0
2020-01-22 09:50:00,38.12,38.16,38.1,38.11,287383.0,28.2517,28.2813,28.2369,28.2443,287383.0
2020-01-22 10:00:00,38.12,38.13,38.04,38.07,334676.0,28.2517,28.2591,28.1924,28.2146,334676.0
2020-01-22 10:10:00,38.07,38.07,38.01,38.04,209187.0,28.2146,28.2146,28.1702,28.1924,209187.0
2020-01-22 10:20:00,38.04,38.04,38.01,38.02,129617.0,28.1924,28.1924,28.1702,28.1776,129617.0
2020-01-22 10:30:00,38.02,38.03,38.0,38.02,155306.0,28.1776,28.185,28.1628,28.1776,155306.0
2020-01-22 10:40:00,38.02,38.05,38.0,38.01,258567.0,28.1776,28.1998,28.1628,28.1702,258567.0
2020-01-22 10:50:00,38.01,38.03,38.0,38.01,176216.0,28.1702,28.185,28.1628,28.1702,176216.0
2020-01-22 11:00:00,38.01,38.01,37.91,37.94,370523.0,28.1702,28.1702,28.0961,28.1183,370523.0
2020-01-22 11:10:00,37.94,37.95,37.9,37.91,119214.0,28.1183,28.1257,28.0887,28.0961,119214.0
2020-01-22 11:20:00,37.91,37.91,37.85,37.85,152557.0,28.0961,28.0961,28.0516,28.0516,152557.0
2020-01-22 11:30:00,37.85,37.87,37.84,37.85,174835.0,28.0516,28.0664,28.0442,28.0516,174835.0
2020-01-22 11:40:00,37.86,37.87,37.85,37.85,74436.0,28.059,28.0664,28.0516,28.0516,74436.0
2020-01-22 11:50:00,37.85,37.88,37.84,37.86,118023.0,28.0516,28.0738,28.0442,28.059,118023.0
2020-01-22 12:00:00,37.85,37.89,37.84,37.88,121319.0,28.0516,28.0812,28.0442,28.0738,121319.0
2020-01-22 12:10:00,37.88,37.89,37.85,37.85,123281.0,28.0738,28.0812,28.0516,28.0516,123281.0
2020-01-22 12:20:00,37.85,37.86,37.83,37.85,112994.0,28.0516,28.059,28.0368,28.0516,112994.0
2020-01-22 12:30:00,37.85,37.86,37.83,37.84,116958.0,28.0516,28.059,28.0368,28.0442,116958.0
2020-01-22 12:40:00,37.84,37.85,37.83,37.83,91195.0,28.0442,28.0516,28.0368,28.0368,91195.0
2020-01-22 12:50:00,37.84,37.84,37.81,37.81,70772.0,28.0442,28.0442,28.022,28.022,70772.0
2020-01-22 13:00:00,37.82,37.84,37.8,37.82,89720.0,28.0294,28.0442,28.0145,28.0294,89720.0
2020-01-22 13:10:00,37.83,37.83,37.77,37.77,109053.0,28.0368,28.0368,27.9923,27.9923,109053.0
2020-01-22 13:20:00,37.77,37.78,37.73,37.76,236428.0,27.9923,27.9997,27.9627,27.9849,236428.0
2020-01-22 13:30:00,37.76,37.82,37.75,37.82,180444.0,27.9849,28.0294,27.9775,28.0294,180444.0
2020-01-22 13:40:00,37.81,37.82,37.75,37.75,103370.0,28.022,28.0294,27.9775,27.9775,103370.0
2020-01-22 13:50:00,37.75,37.76,37.73,37.73,119391.0,27.9775,27.9849,27.9627,27.9627,119391.0
2020-01-22 14:00:00,37.74,37.75,37.71,37.73,160268.0,27.9701,27.9775,27.9478,27.9627,160268.0
2020-01-22 14:10:00,37.74,37.77,37.72,37.72,74136.0,27.9701,27.9923,27.9553,27.9553,74136.0
2020-01-22 14:20:00,37.73,37.76,37.72,37.75,109057.0,27.9627,27.9849,27.9553,27.9775,109057.0
2020-01-22 14:30:00,37.76,37.8,37.75,37.8,142212.0,27.9849,28.0145,27.9775,28.0145,142212.0
2020-01-22 14:40:00,37.79,37.82,37.78,37.81,102112.0,28.0071,28.0294,27.9997,28.022,102112.0
2020-01-22 14:50:00,37.82,37.82,37.79,37.79,63770.0,28.0294,28.0294,28.0071,28.0071,63770.0
2020-01-22 15:00:00,37.8,37.82,37.78,37.82,136246.0,28.0145,28.0294,27.9997,28.0294,136246.0
2020-01-22 15:10:00,37.82,37.84,37.81,37.83,189260.0,28.0294,28.0442,28.022,28.0368,189260.0
2020-01-22 15:20:00,37.83,37.84,37.8,37.83,245512.0,28.0368,28.0442,28.0145,28.0368,245512.0
2020-01-22 15:30:00,37.83,37.88,37.82,37.88,206732.0,28.0368,28.0738,28.0294,28.0738,206732.0
2020-01-22 15:40:00,37.88,37.88,37.84,37.86,203936.0,28.0738,28.0738,28.0442,28.059,203936.0
2020-01-22 15:50:00,37.86,37.89,37.85,37.88,603578.0,28.059,28.0812,28.0516,28.0738,603578.0
2020-01-23 09:30:00,37.78,37.86,37.7,37.75,950221.0,27.9997,28.059,27.9404,27.9775,950221.0
2020-01-23 09:40:00,37.75,37.78,37.7,37.77,536326.0,27.9775,27.9997,27.9404,27.9923,536326.0
2020-01-23 09:50:00,37.77,37.91,37.77,37.9,284979.0,27.9923,28.0961,27.9923,28.0887,284979.0
2020-01-23 10:00:00,37.91,37.94,37.87,37.94,241313.0,28.0961,28.1183,28.0664,28.1183,241313.0
2020-01-23 10:10:00,37.93,37.98,37.88,37.89,266537.0,28.1109,28.1479,28.0738,28.0812,266537.0
2020-01-23 10:20:00,37.88,37.89,37.83,37.84,132191.0,28.0738,28.0812,28.0368,28.0442,132191.0
2020-01-23 10:30:00,37.84,37.91,37.83,37.88,223147.0,28.0442,28.0961,28.0368,28.0738,223147.0
2020-01-23 10:40:00,37.89,37.93,37.85,37.87,421130.0,28.0812,28.1109,28.0516,28.0664,421130.0
2020-01-23 10:50:00,37.87,37.88,37.81,37.81,178438.0,28.0664,28.0738,28.022,28.022,178438.0
2020-01-23 11:00:00,37.81,37.94,37.81,37.86,267846.0,28.022,28.1183,28.022,28.059,267846.0
2020-01-23 11:10:00,37.86,37.92,37.85,37.89,128106.0,28.059,28.1035,28.0516,28.0812,128106.0
2020-01-23 11:20:00,37.89,37.91,37.86,37.89,112772.0,28.0812,28.0961,28.059,28.0812,112772.0
2020-01-23 11:30:00,37.9,37.93,37.89,37.9,90151.0,28.0887,28.1109,28.0812,28.0887,90151.0
2020-01-23 11:40:00,37.9,37.95,37.89,37.95,191237.0,28.0887,28.1257,28.0812,28.1257,191237.0
2020-01-23 11:50:00,37.94,38.03,37.94,38.01,246668.0,28.1183,28.185,28.1183,28.1702,246668.0
2020-01-23 12:00:00,38.0,38.01,37.93,37.98,133824.0,28.1628,28.1702,28.1109,28.1479,133824.0
2020-01-23 12:10:00,37.98,38.0,37.97,38.0,58799.0,28.1479,28.1628,28.1405,28.1628,58799.0
2020-01-23 12:20:00,38.0,38.01,37.95,37.98,272112.0,28.1628,28.1702,28.1257,28.1479,272112.0
2020-01-23 12:30:00,37.97,37.98,37.91,37.92,89759.0,28.1405,28.1479,28.0961,28.1035,89759.0
2020-01-23 12:40:00,37.91,37.94,37.91,37.94,39103.0,28.0961,28.1183,28.0961,28.1183,39103.0
2020-01-23 12:50:00,37.93,37.95,37.91,37.94,98183.0,28.1109,28.1257,28.0961,28.1183,98183.0
2020-01-23 13:00:00,37.94,38.0,37.93,38.0,106240.0,28.1183,28.1628,28.1109,28.1628,106240.0
2020-01-23 13:10:00,38.0,38.0,37.94,37.97,113725.0,28.1628,28.1628,28.1183,28.1405,113725.0
2020-01-23 13:20:00,37.97,38.0,37.95,38.0,62532.0,28.1405,28.1628,28.1257,28.1628,62532.0
2020-01-23 13:30:00,38.0,38.01,37.98,38.0,90889.0,28.1628,28.1702,28.1479,28.1628,90889.0
2020-01-23 13:40:00,38.0,38.03,37.99,38.03,116004.0,28.1628,28.185,28.1554,28.185,116004.0
2020-01-23 13:50:00,38.02,38.07,38.02,38.07,122561.0,28.1776,28.2146,28.1776,28.2146,122561.0
2020-01-23 14:00:00,38.08,38.11,38.07,38.11,106581.0,28.2221,28.2443,28.2146,28.2443,106581.0
2020-01-23 14:10:00,38.11,38.15,38.09,38.15,101210.0,28.2443,28.2739,28.2295,28.2739,101210.0
2020-01-23 14:20:00,38.15,38.17,38.13,38.17,88999.0,28.2739,28.2888,28.2591,28.2888,88999.0
2020-01-23 14:30:00,38.16,38.19,38.15,38.18,119010.0,28.2813,28.3036,28.2739,28.2962,119010.0
2020-01-23 14:40:00,38.18,38.19,38.16,38.16,107013.0,28.2962,28.3036,28.2813,28.2813,107013.0
2020-01-23 14:50:00,38.16,38.17,38.13,38.15,130759.0,28.2813,28.2888,28.2591,28.2739,130759.0
2020-01-23 15:00:00,38.15,38.18,38.14,38.18,78274.0,28.2739,28.2962,28.2665,28.2962,78274.0
2020-01-23 15:10:00,38.17,38.18,38.16,38.16,96535.0,28.2888,28.2962,28.2813,28.2813,96535.0
2020-01-23 15:20:00,38.16,38.19,38.13,38.19,147891.0,28.2813,28.3036,28.2591,28.3036,147891.0
2020-01-23 15:30:00,38.18,38.2,38.17,38.19,128409.0,28.2962,28.311,28.2888,28.3036,128409.0
2020-01-23 15:40:00,38.19,38.2,38.18,38.2,131974.0,28.3036,28.311,28.2962,28.311,131974.0
2020-01-23 15:50:00,38.19,38.21,38.19,38.2,473235.0,28.3036,28.3184,28.3036,28.311,473235.0
2020-01-24 09:30:00,38.15,38.15,38.0,38.05,297222.0,28.2739,28.2739,28.1628,28.1998,297222.0
2020-01-24 09:40:00,38.05,38.15,38.04,38.15,201133.0,28.1998,28.2739,28.1924,28.2739,201133.0
2020-01-24 09:50:00,38.15,38.2,38.12,38.16,282762.0,28.2739,28.311,28.2517,28.2813,282762.0
2020-01-24 10:00:00,38.16,38.17,38.1,38.15,191574.0,28.2813,28.2888,28.2369,28.2739,191574.0
2020-01-24 10:10:00,38.16,38.19,38.11,38.11,165847.0,28.2813,28.3036,28.2443,28.2443,165847.0
2020-01-24 10:20:00,38.12,38.12,38.07,38.08,99820.0,28.2517,28.2517,28.2146,28.2221,99820.0
2020-01-24 10:30:00,38.08,38.12,38.07,38.1,192167.0,28.2221,28.2517,28.2146,28.2369,192167.0
2020-01-24 10:40:00,38.09,38.1,38.02,38.04,101231.0,28.2295,28.2369,28.1776,28.1924,101231.0
2020-01-24 10:50:00,38.05,38.11,38.04,38.11,164976.0,28.1998,28.2443,28.1924,28.2443,164976.0
2020-01-24 11:00:00,38.11,38.16,38.07,38.15,102135.0,28.2443,28.2813,28.2146,28.2739,102135.0
2020-01-24 11:10:00,38.15,38.18,38.1,38.12,98777.0,28.2739,28.2962,28.2369,28.2517,98777.0
2020-01-24 11:20:00,38.11,38.15,38.09,38.15,226220.0,28.2443,28.2739,28.2295,28.2739,226220.0
2020-01-24 11:30:00,38.14,38.15,38.07,38.09,256396.0,28.2665,28.2739,28.2146,28.2295,256396.0
2020-01-24 11:40:00,38.09,38.1,38.06,38.08,92677.0,28.2295,28.2369,28.2072,28.2221,92677.0
2020-01-24 11:50:00,38.08,38.09,38.06,38.08,66820.0,28.2221,28.2295,28.2072,28.2221,66820.0
2020-01-24 12:00:00,38.07,38.08,38.05,38.06,94623.0,28.2146,28.2221,28.1998,28.2072,94623.0
2020-01-24 12:10:00,38.05,38.07,38.02,38.04,149493.0,28.1998,28.2146,28.1776,28.1924,149493.0
2020-01-24 12:20:00,38.05,38.08,38.03,38.07,137335.0,28.1998,28.2221,28.185,28.2146,137335.0
2020-01-24 12:30:00,38.08,38.11,38.06,38.11,83588.0,28.2221,28.2443,28.2072,28.2443,83588.0
2020-01-24 12:40:00,38.1,38.14,38.1,38.13,103428.0,28.2369,28.2665,28.2369,28.2591,103428.0
2020-01-24 12:50:00,38.12,38.13,38.11,38.13,95950.0,28.2517,28.2591,28.2443,28.2591,95950.0
2020-01-24 13:00:00,38.13,38.15,38.09,38.14,62631.0,28.2591,28.2739,28.2295,28.2665,62631.0
2020-01-24 13:10:00,38.15,38.15,38.11,38.11,64518.0,28.2739,28.2739,28.2443,28.2443,64518.0
2020-01-24 13:20:00,38.11,38.14,38.1,38.11,89092.0,28.2443,28.2665,28.2369,28.2443,89092.0
2020-01-24 13:30:00,38.1,38.12,38.07,38.1,81858.0,28.2369,28.2517,28.2146,28.2369,81858.0
2020-01-24 13:40:00,38.1,38.11,38.05,38.06,89139.0,28.2369,28.2443,28.1998,28.2072,89139.0
2020-01-24 13:50:00,38.07,38.08,38.05,38.08,83050.0,28.2146,28.2221,28.1998,28.2221,83050.0
2020-01-24 14:00:00,38.07,38.1,38.05,38.08,370376.0,28.2146,28.2369,28.1998,28.2221,370376.0
2020-01-24 14:10:00,38.08,38.09,38.03,38.05,129661.0,28.2221,28.2295,28.185,28.1998,129661.0
2020-01-24 14:20:00,38.05,38.07,38.01,38.05,140030.0,28.1998,28.2146,28.1702,28.1998,140030.0
2020-01-24 14:30:00,38.06,38.09,38.04,38.07,132735.0,28.2072,28.2295,28.1924,28.2146,132735.0
2020-01-24 14:40:00,38.07,38.07,38.02,38.04,61378.0,28.2146,28.2146,28.1776,28.1924,61378.0
2020-01-24 14:50:00,38.03,38.12,38.03,38.1,90377.0,28.185,28.2517,28.185,28.2369,90377.0
2020-01-24 15:00:00,38.1,38.15,38.08,38.13,95197.0,28.2369,28.2739,28.2221,28.2591,95197.0
2020-01-24 15:10:00,38.13,38.15,38.12,38.15,101996.0,28.2591,28.2739,28.2517,28.2739,101996.0
2020-01-24 15:20:00,38.14,38.17,38.13,38.14,125759.0,28.2665,28.2888,28.2591,28.2665,125759.0
2020-01-24 15:30:00,38.14,38.14,38.07,38.08,134360.0,28.2665,28.2665,28.2146,28.2221,134360.0
2020-01-24 15:40:00,38.09,38.12,38.06,38.12,148098.0,28.2295,28.2517,28.2072,28.2517,148098.0
2020-01-24 15:50:00,38.11,38.18,38.09,38.13,501159.0,28.2443,28.2962,28.2295,28.2591,501159.0
2020-01-27 09:30:00,37.52,37.66,37.48,37.59,581637.0,27.807,27.9108,27.7774,27.8589,581637.0
2020-01-27 09:40:00,37.59,37.61,37.49,37.58,368652.0,27.8589,27.8737,27.7848,27.8515,368652.0
2020-01-27 09:50:00,37.58,37.69,37.56,37.63,230196.0,27.8515,27.933,27.8367,27.8886,230196.0
2020-01-27 10:00:00,37.62,37.66,37.57,37.62,240107.0,27.8811,27.9108,27.8441,27.8811,240107.0
2020-01-27 10:10:00,37.62,37.62,37.53,37.55,178600.0,27.8811,27.8811,27.8144,27.8293,178600.0
2020-01-27 10:20:00,37.55,37.57,37.5,37.55,174267.0,27.8293,27.8441,27.7922,27.8293,174267.0
2020-01-27 10:30:00,37.55,37.57,37.46,37.51,271848.0,27.8293,27.8441,27.7626,27.7996,271848.0
2020-01-27 10:40:00,37.51,37.51,37.37,37.38,257392.0,27.7996,27.7996,27.6959,27.7033,257392.0
2020-01-27 10:50:00,37.38,37.41,37.32,37.36,183084.0,27.7033,27.7255,27.6588,27.6884,183084.0
2020-01-27 11:00:00,37.36,37.37,37.33,37.34,164192.0,27.6884,27.6959,27.6662,27.6736,164192.0
2020-01-27 11:10:00,37.34,37.38,37.32,37.36,174828.0,27.6736,27.7033,27.6588,27.6884,174828.0
2020-01-27 11:20:00,37.36,37.43,37.35,37.36,209582.0,27.6884,27.7403,27.681,27.6884,209582.0
2020-01-27 11:30:00,37.36,37.44,37.34,37.43,167235.0,27.6884,27.7477,27.6736,27.7403,167235.0
2020-01-27 11:40:00,37.43,37.45,37.39,37.41,128282.0,27.7403,27.7551,27.7107,27.7255,128282.0
2020-01-27 11:50:00,37.42,37.45,37.39,37.43,121252.0,27.7329,27.7551,27.7107,27.7403,121252.0
2020-01-27 12:00:00,37.42,37.45,37.4,37.43,125504.0,27.7329,27.7551,27.7181,27.7403,125504.0
2020-01-27 12:10:00,37.43,37.48,37.42,37.48,98028.0,27.7403,27.7774,27.7329,27.7774,98028.0
2020-01-27 12:20:00,37.48,37.5,37.47,37.5,137510.0,27.7774,27.7922,27.77,27.7922,137510.0
2020-01-27 12:30:00,37.49,37.54,37.49,37.52,136311.0,27.7848,27.8219,27.7848,27.807,136311.0
2020-01-27 12:40:00,37.52,37.57,37.51,37.54,97815.0,27.807,27.8441,27.7996,27.8219,97815.0
2020-01-27 12:50:00,37.53,37.56,37.48,37.51,111702.0,27.8144,27.8367,27.7774,27.7996,111702.0
2020-01-27 13:00:00,37.51,37.53,37.49,37.49,99780.0,27.7996,27.8144,27.7848,27.7848,99780.0
2020-01-27 13:10:00,37.49,37.5,37.47,37.49,61900.0,27.7848,27.7922,27.77,27.7848,61900.0
2020-01-27 13:20:00,37.48,37.56,37.48,37.56,108484.0,27.7774,27.8367,27.7774,27.8367,108484.0
2020-01-27 13:30:00,37.55,37.59,37.55,37.56,130432.0,27.8293,27.8589,27.8293,27.8367,130432.0
2020-01-27 13:40:00,37.57,37.59,37.51,37.52,181036.0,27.8441,27.8589,27.7996,27.807,181036.0
2020-01-27 13:50:00,37.52,37.52,37.43,37.45,165376.0,27.807,27.807,27.7403,27.7551,165376.0
2020-01-27 14:00:00,37.45,37.48,37.43,37.43,155072.0,27.7551,27.7774,27.7403,27.7403,155072.0
2020-01-27 14:10:00,37.44,37.46,37.41,37.41,115476.0,27.7477,27.7626,27.7255,27.7255,115476.0
2020-01-27 14:20:00,37.41,37.45,37.4,37.45,154866.0,27.7255,27.7551,27.7181,27.7551,154866.0
2020-01-27 14:30:00,37.45,37.49,37.44,37.48,112648.0,27.7551,27.7848,27.7477,27.7774,112648.0
2020-01-27 14:40:00,37.49,37.5,37.45,37.47,168896.0,27.7848,27.7922,27.7551,27.77,168896.0
2020-01-27 14:50:00,37.47,37.48,37.45,37.47,88010.0,27.77,27.7774,27.7551,27.77,88010.0
2020-01-27 15:00:00,37.47,37.47,37.43,37.44,172108.0,27.77,27.77,27.7403,27.7477,172108.0
2020-01-27 15:10:00,37.45,37.49,37.43,37.48,182105.0,27.7551,27.7848,27.7403,27.7774,182105.0
2020-01-27 15:20:00,37.48,37.5,37.47,37.48,128222.0,27.7774,27.7922,27.77,27.7774,128222.0
2020-01-27 15:30:00,37.47,37.48,37.44,37.47,207406.0,27.77,27.7774,27.7477,27.77,207406.0
2020-01-27 15:40:00,37.47,37.48,37.42,37.44,229863.0,27.77,27.7774,27.7329,27.7477,229863.0
2020-01-27 15:50:00,37.44,37.46,37.42,37.44,454496.0,27.7477,27.7626,27.7329,27.7477,454496.0
2020-01-28 09:30:00,37.59,37.61,37.45,37.47,471424.0,27.8589,27.8737,27.7551,27.77,471424.0
2020-01-28 09:40:00,37.48,37.53,37.43,37.52,262567.0,27.7774,27.8144,27.7403,27.807,262567.0
2020-01-28 09:50:00,37.52,37.55,37.42,37.43,342853.0,27.807,27.8293,27.7329,27.7403,342853.0
2020-01-28 10:00:00,37.43,37.53,37.41,37.52,368734.0,27.7403,27.8144,27.7255,27.807,368734.0
2020-01-28 10:10:00,37.51,37.58,37.5,37.54,493883.0,27.7996,27.8515,27.7922,27.8219,493883.0
2020-01-28 10:20:00,37.54,37.61,37.51,37.51,387883.0,27.8219,27.8737,27.7996,27.7996,387883.0
2020-01-28 10:30:00,37.51,37.52,37.46,37.49,284320.0,27.7996,27.807,27.7626,27.7848,284320.0
2020-01-28 10:40:00,37.48,37.52,37.46,37.47,318870.0,27.7774,27.807,27.7626,27.77,318870.0
2020-01-28 10:50:00,37.47,37.48,37.42,37.48,241146.0,27.77,27.7774,27.7329,27.7774,241146.0
2020-01-28 11:00:00,37.48,37.5,37.41,37.42,152632.0,27.7774,27.7922,27.7255,27.7329,152632.0
2020-01-28 11:10:00,37.42,37.52,37.41,37.49,169602.0,27.7329,27.807,27.7255,27.7848,169602.0
2020-01-28 11:20:00,37.49,37.52,37.45,37.51,258065.0,27.7848,27.807,27.7551,27.7996,258065.0
2020-01-28 11:30:00,37.51,37.6,37.5,37.52,365684.0,27.7996,27.8663,27.7922,27.807,365684.0
2020-01-28 11:40:00,37.53,37.54,37.48,37.49,138384.0,27.8144,27.8219,27.7774,27.7848,138384.0
2020-01-28 11:50:00,37.49,37.55,37.48,37.54,110390.0,27.7848,27.8293,27.7774,27.8219,110390.0
2020-01-28 12:00:00,37.55,37.55,37.48,37.49,75647.0,27.8293,27.8293,27.7774,27.7848,75647.0
2020-01-28 12:10:00,37.48,37.51,37.46,37.5,96314.0,27.7774,27.7996,27.7626,27.7922,96314.0
2020-01-28 12:20:00,37.51,37.52,37.48,37.5,119379.0,27.7996,27.807,27.7774,27.7922,119379.0
2020-01-28 12:30:00,37.5,37.52,37.47,37.47,90824.0,27.7922,27.807,27.77,27.77,90824.0
2020-01-28 12:40:00,37.48,37.53,37.46,37.52,87104.0,27.7774,27.8144,27.7626,27.807,87104.0
2020-01-28 12:50:00,37.51,37.54,37.5,37.52,83306.0,27.7996,27.8219,27.7922,27.807,83306.0
2020-01-28 13:00:00,37.52,37.53,37.47,37.49,115290.0,27.807,27.8144,27.77,27.7848,115290.0
2020-01-28 13:10:00,37.49,37.52,37.48,37.49,87035.0,27.7848,27.807,27.7774,27.7848,87035.0
2020-01-28 13:20:00,37.49,37.51,37.48,37.51,63445.0,27.7848,27.7996,27.7774,27.7996,63445.0
2020-01-28 13:30:00,37.5,37.51,37.47,37.48,69640.0,27.7922,27.7996,27.77,27.7774,69640.0
2020-01-28 13:40:00,37.47,37.48,37.46,37.46,84409.0,27.77,27.7774,27.7626,27.7626,84409.0
2020-01-28 13:50:00,37.47,37.47,37.44,37.45,91450.0,27.77,27.77,27.7477,27.7551,91450.0
2020-01-28 14:00:00,37.45,37.47,37.45,37.47,97207.0,27.7551,27.77,27.7551,27.77,97207.0
2020-01-28 14:10:00,37.47,37.48,37.45,37.47,107307.0,27.77,27.7774,27.7551,27.77,107307.0
2020-01-28 14:20:00,37.47,37.49,37.45,37.45,97640.0,27.77,27.7848,27.7551,27.7551,97640.0
2020-01-28 14:30:00,37.45,37.47,37.43,37.45,194333.0,27.7551,27.77,27.7403,27.7551,194333.0
2020-01-28 14:40:00,37.45,37.45,37.44,37.45,118790.0,27.7551,27.7551,27.7477,27.7551,118790.0
2020-01-28 14:50:00,37.45,37.45,37.41,37.41,75163.0,27.7551,27.7551,27.7255,27.7255,75163.0
2020-01-28 15:00:00,37.41,37.42,37.39,37.39,139493.0,27.7255,27.7329,27.7107,27.7107,139493.0
2020-01-28 15:10:00,37.39,37.44,37.38,37.44,176125.0,27.7107,27.7477,27.7033,27.7477,176125.0
2020-01-28 15:20:00,37.44,37.45,37.43,37.44,130879.0,27.7477,27.7551,27.7403,27.7477,130879.0
2020-01-28 15:30:00,37.44,37.45,37.42,37.42,180411.0,27.7477,27.7551,27.7329,27.7329,180411.0
2020-01-28 15:40:00,37.43,37.48,37.42,37.46,308234.0,27.7403,27.7774,27.7329,27.7626,308234.0
2020-01-28 15:50:00,37.46,37.48,37.38,37.41,533456.0,27.7626,27.7774,27.7033,27.7255,533456.0
2020-01-29 09:30:00,37.41,37.51,37.4,37.41,340803.0,27.7255,27.7996,27.7181,27.7255,340803.0
2020-01-29 09:40:00,37.42,37.44,37.38,37.39,196668.0,27.7329,27.7477,27.7033,27.7107,196668.0
2020-01-29 09:50:00,37.39,37.44,37.32,37.36,164240.0,27.7107,27.7477,27.6588,27.6884,164240.0
2020-01-29 10:00:00,37.36,37.37,37.31,37.35,167917.0,27.6884,27.6959,27.6514,27.681,167917.0
2020-01-29 10:10:00,37.34,37.37,37.3,37.32,113714.0,27.6736,27.6959,27.644,27.6588,113714.0
2020-01-29 10:20:00,37.33,37.39,37.3,37.36,158847.0,27.6662,27.7107,27.644,27.6884,158847.0
2020-01-29 10:30:00,37.37,37.38,37.25,37.32,364678.0,27.6959,27.7033,27.6069,27.6588,364678.0
2020-01-29 10:40:00,37.32,37.33,37.28,37.31,66776.0,27.6588,27.6662,27.6292,27.6514,66776.0
2020-01-29 10:50:00,37.31,37.33,37.28,37.29,106461.0,27.6514,27.6662,27.6292,27.6366,106461.0
2020-01-29 11:00:00,37.29,37.34,37.28,37.31,80885.0,27.6366,27.6736,27.6292,27.6514,80885.0
2020-01-29 11:10:00,37.32,37.32,37.26,37.28,122348.0,27.6588,27.6588,27.6143,27.6292,122348.0
2020-01-29 11:20:00,37.28,37.31,37.27,37.31,88294.0,27.6292,27.6514,27.6217,27.6514,88294.0
2020-01-29 11:30:00,37.3,37.32,37.25,37.28,132089.0,27.644,27.6588,27.6069,27.6292,132089.0
2020-01-29 11:40:00,37.29,37.36,37.28,37.36,59343.0,27.6366,27.6884,27.6292,27.6884,59343.0
2020-01-29 11:50:00,37.35,37.39,37.34,37.36,115063.0,27.681,27.7107,27.6736,27.6884,115063.0
2020-01-29 12:00:00,37.35,37.36,37.31,37.33,64076.0,27.681,27.6884,27.6514,27.6662,64076.0
2020-01-29 12:10:00,37.32,37.34,37.3,37.3,83255.0,27.6588,27.6736,27.644,27.644,83255.0
2020-01-29 12:20:00,37.3,37.31,37.28,37.3,39295.0,27.644,27.6514,27.6292,27.644,39295.0
2020-01-29 12:30:00,37.3,37.31,37.28,37.3,42741.0,27.644,27.6514,27.6292,27.644,42741.0
2020-01-29 12:40:00,37.29,37.32,37.29,37.3,31269.0,27.6366,27.6588,27.6366,27.644,31269.0
2020-01-29 12:50:00,37.31,37.33,37.28,37.28,72018.0,27.6514,27.6662,27.6292,27.6292,72018.0
2020-01-29 13:00:00,37.29,37.29,37.25,37.25,87000.0,27.6366,27.6366,27.6069,27.6069,87000.0
2020-01-29 13:10:00,37.25,37.27,37.22,37.27,160847.0,27.6069,27.6217,27.5847,27.6217,160847.0
2020-01-29 13:20:00,37.27,37.28,37.25,37.27,77218.0,27.6217,27.6292,27.6069,27.6217,77218.0
2020-01-29 13:30:00,37.27,37.28,37.25,37.26,47932.0,27.6217,27.6292,27.6069,27.6143,47932.0
2020-01-29 13:40:00,37.26,37.27,37.23,37.24,64480.0,27.6143,27.6217,27.5921,27.5995,64480.0
2020-01-29 13:50:00,37.25,37.31,37.22,37.29,91776.0,27.6069,27.6514,27.5847,27.6366,91776.0
2020-01-29 14:00:00,37.32,37.34,37.21,37.23,233938.0,27.6588,27.6736,27.5773,27.5921,233938.0
2020-01-29 14:10:00,37.22,37.24,37.19,37.2,168883.0,27.5847,27.5995,27.5625,27.5699,168883.0
2020-01-29 14:20:00,37.2,37.23,37.18,37.2,76522.0,27.5699,27.5921,27.555,27.5699,76522.0
2020-01-29 14:30:00,37.2,37.22,37.19,37.22,65656.0,27.5699,27.5847,27.5625,27.5847,65656.0
2020-01-29 14:40:00,37.22,37.23,37.19,37.22,63950.0,27.5847,27.5921,27.5625,27.5847,63950.0
2020-01-29 14:50:00,37.21,37.22,37.18,37.18,69844.0,27.5773,27.5847,27.555,27.555,69844.0
2020-01-29 15:00:00,37.19,37.2,37.15,37.18,129677.0,27.5625,27.5699,27.5328,27.555,129677.0
2020-01-29 15:10:00,37.18,37.18,37.13,37.16,147461.0,27.555,27.555,27.518,27.5402,147461.0
2020-01-29 15:20:00,37.16,37.18,37.13,37.17,123842.0,27.5402,27.555,27.518,27.5476,123842.0
2020-01-29 15:30:00,37.16,37.19,37.15,37.18,121172.0,27.5402,27.5625,27.5328,27.555,121172.0
2020-01-29 15:40:00,37.17,37.21,37.16,37.18,187345.0,27.5476,27.5773,27.5402,27.555,187345.0
2020-01-29 15:50:00,37.18,37.19,37.15,37.17,333540.0,27.555,27.5625,27.5328,27.5476,333540.0
2020-01-30 09:30:00,36.83,36.86,36.76,36.8,718710.0,27.2957,27.3179,27.2438,27.2734,718710.0
2020-01-30 09:40:00,36.81,36.85,36.75,36.84,370506.0,27.2808,27.3105,27.2364,27.3031,370506.0
2020-01-30 09:50:00,36.85,36.85,36.76,36.77,233628.0,27.3105,27.3105,27.2438,27.2512,233628.0
2020-01-30 10:00:00,36.76,36.77,36.7,36.71,356664.0,27.2438,27.2512,27.1993,27.2067,356664.0
2020-01-30 10:10:00,36.72,36.73,36.66,36.68,394394.0,27.2141,27.2215,27.1697,27.1845,394394.0
2020-01-30 10:20:00,36.68,36.76,36.65,36.75,258734.0,27.1845,27.2438,27.1622,27.2364,258734.0
2020-01-30 10:30:00,36.75,36.78,36.69,36.7,329536.0,27.2364,27.2586,27.1919,27.1993,329536.0
2020-01-30 10:40:00,36.69,36.71,36.63,36.64,225822.0,27.1919,27.2067,27.1474,27.1548,225822.0
2020-01-30 10:50:00,36.63,36.64,36.55,36.56,193895.0,27.1474,27.1548,27.0881,27.0955,193895.0
2020-01-30 11:00:00,36.56,36.69,36.56,36.66,171727.0,27.0955,27.1919,27.0955,27.1697,171727.0
2020-01-30 11:10:00,36.66,36.77,36.66,36.76,218625.0,27.1697,27.2512,27.1697,27.2438,218625.0
2020-01-30 11:20:00,36.76,36.79,36.72,36.73,159201.0,27.2438,27.266,27.2141,27.2215,159201.0
2020-01-30 11:30:00,36.73,36.75,36.65,36.68,165344.0,27.2215,27.2364,27.1622,27.1845,165344.0
2020-01-30 11:40:00,36.67,36.73,36.64,36.65,382140.0,27.1771,27.2215,27.1548,27.1622,382140.0
2020-01-30 11:50:00,36.65,36.7,36.63,36.65,228124.0,27.1622,27.1993,27.1474,27.1622,228124.0
2020-01-30 12:00:00,36.64,36.65,36.61,36.62,73848.0,27.1548,27.1622,27.1326,27.14,73848.0
2020-01-30 12:10:00,36.61,36.68,36.61,36.63,190124.0,27.1326,27.1845,27.1326,27.1474,190124.0
2020-01-30 12:20:00,36.63,36.65,36.53,36.53,378875.0,27.1474,27.1622,27.0733,27.0733,378875.0
2020-01-30 12:30:00,36.53,36.57,36.52,36.53,313362.0,27.0733,27.103,27.0659,27.0733,313362.0
2020-01-30 12:40:00,36.52,36.58,36.52,36.57,313131.0,27.0659,27.1104,27.0659,27.103,313131.0
2020-01-30 12:50:00,36.57,36.59,36.55,36.55,117528.0,27.103,27.1178,27.0881,27.0881,117528.0
2020-01-30 13:00:00,36.55,36.6,36.55,36.56,91754.0,27.0881,27.1252,27.0881,27.0955,91754.0
2020-01-30 13:10:00,36.57,36.59,36.54,36.55,163157.0,27.103,27.1178,27.0807,27.0881,163157.0
2020-01-30 13:20:00,36.54,36.56,36.53,36.54,126100.0,27.0807,27.0955,27.0733,27.0807,126100.0
2020-01-30 13:30:00,36.54,36.59,36.52,36.57,111744.0,27.0807,27.1178,27.0659,27.103,111744.0
2020-01-30 13:40:00,36.57,36.59,36.56,36.57,120506.0,27.103,27.1178,27.0955,27.103,120506.0
2020-01-30 13:50:00,36.57,36.57,36.52,36.54,195834.0,27.103,27.103,27.0659,27.0807,195834.0
2020-01-30 14:00:00,36.54,36.56,36.51,36.55,266643.0,27.0807,27.0955,27.0585,27.0881,266643.0
2020-01-30 14:10:00,36.55,36.59,36.54,36.58,132513.0,27.0881,27.1178,27.0807,27.1104,132513.0
2020-01-30 14:20:00,36.58,36.65,36.58,36.61,101417.0,27.1104,27.1622,27.1104,27.1326,101417.0
2020-01-30 14:30:00,36.62,36.65,36.6,36.61,121144.0,27.14,27.1622,27.1252,27.1326,121144.0
2020-01-30 14:40:00,36.61,36.75,36.59,36.68,189675.0,27.1326,27.2364,27.1178,27.1845,189675.0
2020-01-30 14:50:00,36.68,36.78,36.65,36.78,126814.0,27.1845,27.2586,27.1622,27.2586,126814.0
2020-01-30 15:00:00,36.78,36.89,36.76,36.84,201145.0,27.2586,27.3401,27.2438,27.3031,201145.0
2020-01-30 15:10:00,36.84,36.89,36.8,36.89,173004.0,27.3031,27.3401,27.2734,27.3401,173004.0
2020-01-30 15:20:00,36.89,36.93,36.87,36.9,202163.0,27.3401,27.3698,27.3253,27.3475,202163.0
2020-01-30 15:30:00,36.9,36.95,36.88,36.94,190568.0,27.3475,27.3846,27.3327,27.3772,190568.0
2020-01-30 15:40:00,36.95,37.07,36.94,37.05,220678.0,27.3846,27.4735,27.3772,27.4587,220678.0
2020-01-30 15:50:00,37.04,37.07,37.03,37.03,545628.0,27.4513,27.4735,27.4439,27.4439,545628.0
2020-01-31 09:30:00,36.24,36.26,36.1,36.25,968778.0,26.8584,26.8732,26.7546,26.8658,968778.0
2020-01-31 09:40:00,36.25,36.28,36.18,36.2,531564.0,26.8658,26.888,26.8139,26.8287,531564.0
2020-01-31 09:50:00,36.19,36.24,36.13,36.23,386392.0,26.8213,26.8584,26.7769,26.851,386392.0
2020-01-31 10:00:00,36.23,36.23,36.12,36.13,274234.0,26.851,26.851,26.7695,26.7769,274234.0
2020-01-31 10:10:00,36.12,36.17,36.0,36.05,700998.0,26.7695,26.8065,26.6805,26.7176,700998.0
2020-01-31 10:20:00,36.04,36.09,36.01,36.02,371233.0,26.7102,26.7472,26.6879,26.6953,371233.0
2020-01-31 10:30:00,36.01,36.02,35.87,35.91,726416.0,26.6879,26.6953,26.5842,26.6138,726416.0
2020-01-31 10:40:00,35.92,35.98,35.9,35.97,211394.0,26.6212,26.6657,26.6064,26.6583,211394.0
2020-01-31 10:50:00,35.98,35.98,35.91,35.94,247702.0,26.6657,26.6657,26.6138,26.6361,247702.0
2020-01-31 11:00:00,35.95,35.98,35.9,35.91,285487.0,26.6435,26.6657,26.6064,26.6138,285487.0
2020-01-31 11:10:00,35.91,36.0,35.88,35.99,371220.0,26.6138,26.6805,26.5916,26.6731,371220.0
2020-01-31 11:20:00,35.98,36.09,35.96,36.03,271184.0,26.6657,26.7472,26.6509,26.7028,271184.0
2020-01-31 11:30:00,36.04,36.16,36.02,36.09,372042.0,26.7102,26.7991,26.6953,26.7472,372042.0
2020-01-31 11:40:00,36.1,36.21,36.09,36.16,170417.0,26.7546,26.8362,26.7472,26.7991,170417.0
2020-01-31 11:50:00,36.16,36.17,36.1,36.16,97328.0,26.7991,26.8065,26.7546,26.7991,97328.0
2020-01-31 12:00:00,36.16,36.19,36.07,36.09,159190.0,26.7991,26.8213,26.7324,26.7472,159190.0
2020-01-31 12:10:00,36.09,36.11,36.01,36.02,92306.0,26.7472,26.762,26.6879,26.6953,92306.0
2020-01-31 12:20:00,36.02,36.04,36.01,36.02,89934.0,26.6953,26.7102,26.6879,26.6953,89934.0
2020-01-31 12:30:00,36.02,36.04,35.97,35.98,150028.0,26.6953,26.7102,26.6583,26.6657,150028.0
2020-01-31 12:40:00,35.97,36.01,35.92,35.93,172406.0,26.6583,26.6879,26.6212,26.6286,172406.0
2020-01-31 12:50:00,35.93,35.99,35.91,35.95,125122.0,26.6286,26.6731,26.6138,26.6435,125122.0
2020-01-31 13:00:00,35.95,36.02,35.92,35.94,157017.0,26.6435,26.6953,26.6212,26.6361,157017.0
2020-01-31 13:10:00,35.94,35.95,35.91,35.92,104005.0,26.6361,26.6435,26.6138,26.6212,104005.0
2020-01-31 13:20:00,35.91,35.97,35.9,35.92,121453.0,26.6138,26.6583,26.6064,26.6212,121453.0
2020-01-31 13:30:00,35.92,35.94,35.9,35.93,142787.0,26.6212,26.6361,26.6064,26.6286,142787.0
2020-01-31 13:40:00,35.93,35.95,35.89,35.94,312059.0,26.6286,26.6435,26.599,26.6361,312059.0
2020-01-31 13:50:00,35.94,35.95,35.88,35.89,174714.0,26.6361,26.6435,26.5916,26.599,174714.0
2020-01-31 14:00:00,35.9,36.04,35.89,36.04,175456.0,26.6064,26.7102,26.599,26.7102,175456.0
2020-01-31 14:10:00,36.04,36.08,36.0,36.04,164164.0,26.7102,26.7398,26.6805,26.7102,164164.0
2020-01-31 14:20:00,36.04,36.05,35.95,36.04,265191.0,26.7102,26.7176,26.6435,26.7102,265191.0
2020-01-31 14:30:00,36.03,36.08,35.99,36.04,170409.0,26.7028,26.7398,26.6731,26.7102,170409.0
2020-01-31 14:40:00,36.04,36.05,36.0,36.01,140974.0,26.7102,26.7176,26.6805,26.6879,140974.0
2020-01-31 14:50:00,36.01,36.06,36.0,36.03,141036.0,26.6879,26.725,26.6805,26.7028,141036.0
2020-01-31 15:00:00,36.03,36.04,35.97,35.99,187747.0,26.7028,26.7102,26.6583,26.6731,187747.0
2020-01-31 15:10:00,35.99,36.03,35.98,36.02,170332.0,26.6731,26.7028,26.6657,26.6953,170332.0
2020-01-31 15:20:00,36.03,36.07,36.0,36.04,244678.0,26.7028,26.7324,26.6805,26.7102,244678.0
2020-01-31 15:30:00,36.04,36.09,36.04,36.06,213561.0,26.7102,26.7472,26.7102,26.725,213561.0
2020-01-31 15:40:00,36.07,36.13,36.03,36.04,404273.0,26.7324,26.7769,26.7028,26.7102,404273.0
2020-01-31 15:50:00,36.05,36.15,36.04,36.13,821786.0,26.7176,26.7917,26.7102,26.7769,821786.0
2020-02-03 09:30:00,35.9,35.9,35.76,35.78,892438.0,26.6064,26.6064,26.5026,26.5175,892438.0
2020-02-03 09:40:00,35.77,35.84,35.72,35.8,422868.0,26.5101,26.5619,26.473,26.5323,422868.0
2020-02-03 09:50:00,35.8,35.94,35.79,35.9,345215.0,26.5323,26.6361,26.5249,26.6064,345215.0
2020-02-03 10:00:00,35.9,35.98,35.81,35.83,591378.0,26.6064,26.6657,26.5397,26.5545,591378.0
2020-02-03 10:10:00,35.84,35.85,35.76,35.77,303896.0,26.5619,26.5693,26.5026,26.5101,303896.0
2020-02-03 10:20:00,35.77,35.78,35.71,35.77,414554.0,26.5101,26.5175,26.4656,26.5101,414554.0
2020-02-03 10:30:00,35.77,35.8,35.71,35.72,256559.0,26.5101,26.5323,26.4656,26.473,256559.0
2020-02-03 10:40:00,35.72,35.74,35.62,35.62,263765.0,26.473,26.4878,26.3989,26.3989,263765.0
2020-02-03 10:50:00,35.63,35.7,35.61,35.68,215356.0,26.4063,26.4582,26.3915,26.4434,215356.0
2020-02-03 11:00:00,35.69,35.7,35.58,35.59,344117.0,26.4508,26.4582,26.3692,26.3767,344117.0
2020-02-03 11:10:00,35.58,35.6,35.48,35.49,459869.0,26.3692,26.3841,26.2951,26.3025,459869.0
2020-02-03 11:20:00,35.49,35.51,35.4,35.41,412056.0,26.3025,26.3174,26.2358,26.2433,412056.0
2020-02-03 11:30:00,35.42,35.43,35.3,35.33,336994.0,26.2507,26.2581,26.1617,26.184,336994.0
2020-02-03 11:40:00,35.33,35.34,35.25,35.27,420378.0,26.184,26.1914,26.1247,26.1395,420378.0
2020-02-03 11:50:00,35.27,35.37,35.26,35.37,206920.0,26.1395,26.2136,26.1321,26.2136,206920.0
2020-02-03 12:00:00,35.37,35.39,35.31,35.31,258043.0,26.2136,26.2284,26.1691,26.1691,258043.0
2020-02-03 12:10:00,35.31,35.38,35.29,35.38,155604.0,26.1691,26.221,26.1543,26.221,155604.0
2020-02-03 12:20:00,35.38,35.39,35.32,35.34,173796.0,26.221,26.2284,26.1766,26.1914,173796.0
2020-02-03 12:30:00,35.33,35.35,35.3,35.3,147209.0,26.184,26.1988,26.1617,26.1617,147209.0
2020-02-03 12:40:00,35.3,35.33,35.28,35.29,190114.0,26.1617,26.184,26.1469,26.1543,190114.0
2020-02-03 12:50:00,35.3,35.38,35.29,35.37,174546.0,26.1617,26.221,26.1543,26.2136,174546.0
2020-02-03 13:00:00,35.37,35.38,35.33,35.34,111362.0,26.2136,26.221,26.184,26.1914,111362.0
2020-02-03 13:10:00,35.35,35.35,35.19,35.19,315125.0,26.1988,26.1988,26.0802,26.0802,315125.0
2020-02-03 13:20:00,35.19,35.26,35.16,35.22,558981.0,26.0802,26.1321,26.058,26.1024,558981.0
2020-02-03 13:30:00,35.22,35.3,35.19,35.19,718919.0,26.1024,26.1617,26.0802,26.0802,718919.0
2020-02-03 13:40:00,35.2,35.22,35.17,35.18,530682.0,26.0876,26.1024,26.0654,26.0728,530682.0
2020-02-03 13:50:00,35.19,35.23,35.17,35.18,474405.0,26.0802,26.1099,26.0654,26.0728,474405.0
2020-02-03 14:00:00,35.18,35.19,35.14,35.16,739456.0,26.0728,26.0802,26.0431,26.058,739456.0
2020-02-03 14:10:00,35.16,35.17,35.07,35.1,688002.0,26.058,26.0654,25.9913,26.0135,688002.0
2020-02-03 14:20:00,35.09,35.19,35.09,35.1,620059.0,26.0061,26.0802,26.0061,26.0135,620059.0
2020-02-03 14:30:00,35.1,35.16,35.08,35.12,477762.0,26.0135,26.058,25.9987,26.0283,477762.0
2020-02-03 14:40:00,35.13,35.15,35.1,35.14,341570.0,26.0357,26.0506,26.0135,26.0431,341570.0
2020-02-03 14:50:00,35.14,35.16,35.12,35.13,170880.0,26.0431,26.058,26.0283,26.0357,170880.0
2020-02-03 15:00:00,35.13,35.16,35.12,35.14,188485.0,26.0357,26.058,26.0283,26.0431,188485.0
2020-02-03 15:10:00,35.15,35.15,35.12,35.15,205086.0,26.0506,26.0506,26.0283,26.0506,205086.0
2020-02-03 15:20:00,35.15,35.24,35.14,35.24,275231.0,26.0506,26.1173,26.0431,26.1173,275231.0
2020-02-03 15:30:00,35.23,35.24,35.18,35.24,451223.0,26.1099,26.1173,26.0728,26.1173,451223.0
2020-02-03 15:40:00,35.23,35.28,35.2,35.2,476868.0,26.1099,26.1469,26.0876,26.0876,476868.0
2020-02-03 15:50:00,35.2,35.23,35.13,35.22,1164311.0,26.0876,26.1099,26.0357,26.1024,1164311.0
2020-02-04 09:30:00,36.91,36.95,36.5,36.66,1749733.0,27.3549,27.3846,27.0511,27.1697,1749733.0
2020-02-04 09:40:00,36.67,36.69,36.39,36.4,885412.0,27.1771,27.1919,26.9696,26.977,885412.0
2020-02-04 09:50:00,36.4,36.41,36.25,36.34,908801.0,26.977,26.9844,26.8658,26.9325,908801.0
2020-02-04 10:00:00,36.34,36.4,36.3,36.38,813751.0,26.9325,26.977,26.9029,26.9621,813751.0
2020-02-04 10:10:00,36.39,36.43,36.21,36.42,624262.0,26.9696,26.9992,26.8362,26.9918,624262.0
2020-02-04 10:20:00,36.43,36.65,36.41,36.62,803671.0,26.9992,27.1622,26.9844,27.14,803671.0
2020-02-04 10:30:00,36.62,36.68,36.56,36.67,467260.0,27.14,27.1845,27.0955,27.1771,467260.0
2020-02-04 10:40:00,36.68,36.71,36.54,36.59,481038.0,27.1845,27.2067,27.0807,27.1178,481038.0
2020-02-04 10:50:00,36.59,36.67,36.55,36.66,383745.0,27.1178,27.1771,27.0881,27.1697,383745.0
2020-02-04 11:00:00,36.66,36.78,36.64,36.68,445071.0,27.1697,27.2586,27.1548,27.1845,445071.0
2020-02-04 11:10:00,36.68,36.76,36.67,36.75,487632.0,27.1845,27.2438,27.1771,27.2364,487632.0
2020-02-04 11:20:00,36.75,36.86,36.74,36.86,637225.0,27.2364,27.3179,27.229,27.3179,637225.0
2020-02-04 11:30:00,36.86,36.95,36.82,36.93,579474.0,27.3179,27.3846,27.2882,27.3698,579474.0
2020-02-04 11:40:00,36.93,36.94,36.79,36.8,359010.0,27.3698,27.3772,27.266,27.2734,359010.0
2020-02-04 11:50:00,36.8,36.91,36.75,36.9,435760.0,27.2734,27.3549,27.2364,27.3475,435760.0
2020-02-04 12:00:00,36.9,36.91,36.75,36.76,357894.0,27.3475,27.3549,27.2364,27.2438,357894.0
2020-02-04 12:10:00,36.76,36.83,36.75,36.82,308149.0,27.2438,27.2957,27.2364,27.2882,308149.0
2020-02-04 12:20:00,36.82,36.89,36.74,36.88,298382.0,27.2882,27.3401,27.229,27.3327,298382.0
2020-02-04 12:30:00,36.88,36.93,36.84,36.93,244568.0,27.3327,27.3698,27.3031,27.3698,244568.0
2020-02-04 12:40:00,36.93,36.93,36.81,36.84,362004.0,27.3698,27.3698,27.2808,27.3031,362004.0
2020-02-04 12:50:00,36.84,36.88,36.76,36.78,265179.0,27.3031,27.3327,27.2438,27.2586,265179.0
2020-02-04 13:00:00,36.77,36.79,36.68,36.7,168519.0,27.2512,27.266,27.1845,27.1993,168519.0
2020-02-04 13:10:00,36.71,36.73,36.64,36.66,189433.0,27.2067,27.2215,27.1548,27.1697,189433.0
2020-02-04 13:20:00,36.67,36.71,36.62,36.68,215743.0,27.1771,27.2067,27.14,27.1845,215743.0
2020-02-04 13:30:00,36.68,36.75,36.65,36.66,331354.0,27.1845,27.2364,27.1622,27.1697,331354.0
2020-02-04 13:40:00,36.66,36.69,36.64,36.69,239205.0,27.1697,27.1919,27.1548,27.1919,239205.0
2020-02-04 13:50:00,36.69,36.69,36.54,36.59,291032.0,27.1919,27.1919,27.0807,27.1178,291032.0
2020-02-04 14:00:00,36.6,36.64,36.55,36.63,195784.0,27.1252,27.1548,27.0881,27.1474,195784.0
2020-02-04 14:10:00,36.64,36.66,36.6,36.6,154781.0,27.1548,27.1697,27.1252,27.1252,154781.0
2020-02-04 14:20:00,36.61,36.61,36.52,36.55,218876.0,27.1326,27.1326,27.0659,27.0881,218876.0
2020-02-04 14:30:00,36.55,36.72,36.54,36.65,302238.0,27.0881,27.2141,27.0807,27.1622,302238.0
2020-02-04 14:40:00,36.65,36.71,36.59,36.6,164722.0,27.1622,27.2067,27.1178,27.1252,164722.0
2020-02-04 14:50:00,36.6,36.6,36.55,36.57,145097.0,27.1252,27.1252,27.0881,27.103,145097.0
2020-02-04 15:00:00,36.56,36.63,36.56,36.62,254439.0,27.0955,27.1474,27.0955,27.14,254439.0
2020-02-04 15:10:00,36.61,36.7,36.61,36.69,238840.0,27.1326,27.1993,27.1326,27.1919,238840.0
2020-02-04 15:20:00,36.69,36.73,36.67,36.73,327501.0,27.1919,27.2215,27.1771,27.2215,327501.0
2020-02-04 15:30:00,36.73,36.73,36.55,36.55,321148.0,27.2215,27.2215,27.0881,27.0881,321148.0
2020-02-04 15:40:00,36.55,36.57,36.5,36.51,425598.0,27.0881,27.103,27.0511,27.0585,425598.0
2020-02-04 15:50:00,36.51,36.57,36.46,36.5,992280.0,27.0585,27.103,27.0214,27.0511,992280.0
2020-02-05 09:30:00,37.47,37.56,37.41,37.45,1218052.0,27.77,27.8367,27.7255,27.7551,1218052.0
2020-02-05 09:40:00,37.44,37.51,37.34,37.47,511262.0,27.7477,27.7996,27.6736,27.77,511262.0
2020-02-05 09:50:00,37.48,37.55,37.44,37.54,370819.0,27.7774,27.8293,27.7477,27.8219,370819.0
2020-02-05 10:00:00,37.53,37.64,37.52,37.57,382097.0,27.8144,27.896,27.807,27.8441,382097.0
2020-02-05 10:10:00,37.58,37.61,37.54,37.6,298131.0,27.8515,27.8737,27.8219,27.8663,298131.0
2020-02-05 10:20:00,37.6,37.61,37.45,37.47,300006.0,27.8663,27.8737,27.7551,27.77,300006.0
2020-02-05 10:30:00,37.47,37.61,37.46,37.57,324180.0,27.77,27.8737,27.7626,27.8441,324180.0
2020-02-05 10:40:00,37.57,37.65,37.52,37.64,261709.0,27.8441,27.9034,27.807,27.896,261709.0
2020-02-05 10:50:00,37.64,37.75,37.62,37.74,271531.0,27.896,27.9775,27.8811,27.9701,271531.0
2020-02-05 11:00:00,37.73,37.74,37.55,37.59,228630.0,27.9627,27.9701,27.8293,27.8589,228630.0
2020-02-05 11:10:00,37.58,37.6,37.53,37.57,152989.0,27.8515,27.8663,27.8144,27.8441,152989.0
2020-02-05 11:20:00,37.56,37.72,37.55,37.7,237261.0,27.8367,27.9553,27.8293,27.9404,237261.0
2020-02-05 11:30:00,37.69,37.7,37.58,37.6,289073.0,27.933,27.9404,27.8515,27.8663,289073.0
2020-02-05 11:40:00,37.6,37.61,37.55,37.57,184016.0,27.8663,27.8737,27.8293,27.8441,184016.0
2020-02-05 11:50:00,37.58,37.64,37.55,37.63,158542.0,27.8515,27.896,27.8293,27.8886,158542.0
2020-02-05 12:00:00,37.64,37.64,37.59,37.62,139760.0,27.896,27.896,27.8589,27.8811,139760.0
2020-02-05 12:10:00,37.61,37.67,37.6,37.65,91714.0,27.8737,27.9182,27.8663,27.9034,91714.0
2020-02-05 12:20:00,37.66,37.67,37.62,37.63,74698.0,27.9108,27.9182,27.8811,27.8886,74698.0
2020-02-05 12:30:00,37.63,37.72,37.62,37.7,146964.0,27.8886,27.9553,27.8811,27.9404,146964.0
2020-02-05 12:40:00,37.7,37.73,37.67,37.72,110836.0,27.9404,27.9627,27.9182,27.9553,110836.0
2020-02-05 12:50:00,37.71,37.75,37.7,37.75,120831.0,27.9478,27.9775,27.9404,27.9775,120831.0
2020-02-05 13:00:00,37.75,37.75,37.67,37.7,112432.0,27.9775,27.9775,27.9182,27.9404,112432.0
2020-02-05 13:10:00,37.7,37.7,37.67,37.69,101218.0,27.9404,27.9404,27.9182,27.933,101218.0
2020-02-05 13:20:00,37.69,37.72,37.67,37.69,101231.0,27.933,27.9553,27.9182,27.933,101231.0
2020-02-05 13:30:00,37.69,37.73,37.68,37.71,148705.0,27.933,27.9627,27.9256,27.9478,148705.0
2020-02-05 13:40:00,37.72,37.78,37.71,37.71,164070.0,27.9553,27.9997,27.9478,27.9478,164070.0
2020-02-05 13:50:00,37.71,37.77,37.71,37.73,111660.0,27.9478,27.9923,27.9478,27.9627,111660.0
2020-02-05 14:00:00,37.73,37.74,37.66,37.67,123227.0,27.9627,27.9701,27.9108,27.9182,123227.0
2020-02-05 14:10:00,37.67,37.7,37.64,37.64,151921.0,27.9182,27.9404,27.896,27.896,151921.0
2020-02-05 14:20:00,37.65,37.67,37.6,37.65,103867.0,27.9034,27.9182,27.8663,27.9034,103867.0
2020-02-05 14:30:00,37.64,37.65,37.53,37.55,227334.0,27.896,27.9034,27.8144,27.8293,227334.0
2020-02-05 14:40:00,37.55,37.63,37.54,37.63,134495.0,27.8293,27.8886,27.8219,27.8886,134495.0
2020-02-05 14:50:00,37.62,37.65,37.6,37.61,148811.0,27.8811,27.9034,27.8663,27.8737,148811.0
2020-02-05 15:00:00,37.62,37.65,37.59,37.64,186663.0,27.8811,27.9034,27.8589,27.896,186663.0
2020-02-05 15:10:00,37.64,37.67,37.61,37.62,273403.0,27.896,27.9182,27.8737,27.8811,273403.0
2020-02-05 15:20:00,37.62,37.67,37.6,37.66,191874.0,27.8811,27.9182,27.8663,27.9108,191874.0
2020-02-05 15:30:00,37.66,37.67,37.6,37.62,239596.0,27.9108,27.9182,27.8663,27.8811,239596.0
2020-02-05 15:40:00,37.61,37.75,37.61,37.75,399599.0,27.8737,27.9775,27.8737,27.9775,399599.0
2020-02-05 15:50:00,37.75,37.75,37.67,37.67,752288.0,27.9775,27.9775,27.9182,27.9182,752288.0
2020-02-06 09:30:00,37.24,37.28,37.07,37.07,534690.0,27.5995,27.6292,27.4735,27.4735,534690.0
2020-02-06 09:40:00,37.06,37.09,36.94,36.95,625321.0,27.4661,27.4883,27.3772,27.3846,625321.0
2020-02-06 09:50:00,36.95,37.06,36.9,37.05,357257.0,27.3846,27.4661,27.3475,27.4587,357257.0
2020-02-06 10:00:00,37.05,37.1,37.03,37.06,221469.0,27.4587,27.4958,27.4439,27.4661,221469.0
2020-02-06 10:10:00,37.05,37.08,36.98,37.01,177873.0,27.4587,27.4809,27.4068,27.4291,177873.0
2020-02-06 10:20:00,37.01,37.11,36.94,37.08,172643.0,27.4291,27.5032,27.3772,27.4809,172643.0
2020-02-06 10:30:00,37.08,37.09,37.01,37.05,410854.0,27.4809,27.4883,27.4291,27.4587,410854.0
2020-02-06 10:40:00,37.06,37.08,36.96,36.98,284820.0,27.4661,27.4809,27.392,27.4068,284820.0
2020-02-06 10:50:00,36.98,37.0,36.89,36.93,303260.0,27.4068,27.4216,27.3401,27.3698,303260.0
2020-02-06 11:00:00,36.92,36.95,36.88,36.89,168836.0,27.3624,27.3846,27.3327,27.3401,168836.0
2020-02-06 11:10:00,36.89,36.93,36.86,36.9,215824.0,27.3401,27.3698,27.3179,27.3475,215824.0
2020-02-06 11:20:00,36.9,36.93,36.85,36.87,219445.0,27.3475,27.3698,27.3105,27.3253,219445.0
2020-02-06 11:30:00,36.87,36.88,36.82,36.87,357500.0,27.3253,27.3327,27.2882,27.3253,357500.0
2020-02-06 11:40:00,36.87,36.97,36.85,36.97,275419.0,27.3253,27.3994,27.3105,27.3994,275419.0
2020-02-06 11:50:00,36.97,36.97,36.89,36.93,107232.0,27.3994,27.3994,27.3401,27.3698,107232.0
2020-02-06 12:00:00,36.92,36.95,36.88,36.89,206198.0,27.3624,27.3846,27.3327,27.3401,206198.0
2020-02-06 12:10:00,36.89,36.95,36.88,36.93,132926.0,27.3401,27.3846,27.3327,27.3698,132926.0
2020-02-06 12:20:00,36.93,36.93,36.89,36.91,71364.0,27.3698,27.3698,27.3401,27.3549,71364.0
2020-02-06 12:30:00,36.91,36.94,36.88,36.88,76899.0,27.3549,27.3772,27.3327,27.3327,76899.0
2020-02-06 12:40:00,36.89,36.9,36.85,36.86,138079.0,27.3401,27.3475,27.3105,27.3179,138079.0
2020-02-06 12:50:00,36.86,36.91,36.84,36.9,118605.0,27.3179,27.3549,27.3031,27.3475,118605.0
2020-02-06 13:00:00,36.89,36.91,36.83,36.86,107434.0,27.3401,27.3549,27.2957,27.3179,107434.0
2020-02-06 13:10:00,36.86,36.87,36.84,36.86,62360.0,27.3179,27.3253,27.3031,27.3179,62360.0
2020-02-06 13:20:00,36.86,36.87,36.83,36.84,101821.0,27.3179,27.3253,27.2957,27.3031,101821.0
2020-02-06 13:30:00,36.84,36.84,36.77,36.77,166987.0,27.3031,27.3031,27.2512,27.2512,166987.0
2020-02-06 13:40:00,36.77,36.8,36.77,36.78,84128.0,27.2512,27.2734,27.2512,27.2586,84128.0
2020-02-06 13:50:00,36.79,36.85,36.78,36.84,113022.0,27.266,27.3105,27.2586,27.3031,113022.0
2020-02-06 14:00:00,36.84,36.86,36.8,36.84,101222.0,27.3031,27.3179,27.2734,27.3031,101222.0
2020-02-06 14:10:00,36.84,36.88,36.82,36.84,83893.0,27.3031,27.3327,27.2882,27.3031,83893.0
2020-02-06 14:20:00,36.85,36.89,36.83,36.89,110749.0,27.3105,27.3401,27.2957,27.3401,110749.0
2020-02-06 14:30:00,36.89,36.91,36.87,36.88,137130.0,27.3401,27.3549,27.3253,27.3327,137130.0
2020-02-06 14:40:00,36.88,36.91,36.88,36.91,149567.0,27.3327,27.3549,27.3327,27.3549,149567.0
2020-02-06 14:50:00,36.91,36.96,36.89,36.93,217301.0,27.3549,27.392,27.3401,27.3698,217301.0
2020-02-06 15:00:00,36.93,36.98,36.92,36.98,174899.0,27.3698,27.4068,27.3624,27.4068,174899.0
2020-02-06 15:10:00,36.97,36.98,36.94,36.95,209248.0,27.3994,27.4068,27.3772,27.3846,209248.0
2020-02-06 15:20:00,36.95,36.95,36.9,36.91,168254.0,27.3846,27.3846,27.3475,27.3549,168254.0
2020-02-06 15:30:00,36.91,36.91,36.86,36.89,261492.0,27.3549,27.3549,27.3179,27.3401,261492.0
2020-02-06 15:40:00,36.89,36.91,36.84,36.84,235879.0,27.3401,27.3549,27.3031,27.3031,235879.0
2020-02-06 15:50:00,36.84,36.9,36.82,36.88,572447.0,27.3031,27.3475,27.2882,27.3327,572447.0
2020-02-07 09:30:00,36.33,36.45,36.28,36.39,630056.0,26.9251,27.014,26.888,26.9696,630056.0
2020-02-07 09:40:00,36.38,36.44,36.31,36.43,235995.0,26.9621,27.0066,26.9103,26.9992,235995.0
2020-02-07 09:50:00,36.43,36.46,36.31,36.32,168538.0,26.9992,27.0214,26.9103,26.9177,168538.0
2020-02-07 10:00:00,36.33,36.35,36.28,36.3,284181.0,26.9251,26.9399,26.888,26.9029,284181.0
2020-02-07 10:10:00,36.3,36.37,36.29,36.37,137496.0,26.9029,26.9547,26.8954,26.9547,137496.0
2020-02-07 10:20:00,36.36,36.39,36.34,36.35,188930.0,26.9473,26.9696,26.9325,26.9399,188930.0
2020-02-07 10:30:00,36.35,36.41,36.34,36.37,187361.0,26.9399,26.9844,26.9325,26.9547,187361.0
2020-02-07 10:40:00,36.38,36.42,36.36,36.39,112406.0,26.9621,26.9918,26.9473,26.9696,112406.0
2020-02-07 10:50:00,36.39,36.41,36.36,36.37,151683.0,26.9696,26.9844,26.9473,26.9547,151683.0
2020-02-07 11:00:00,36.37,36.38,36.31,36.33,196872.0,26.9547,26.9621,26.9103,26.9251,196872.0
2020-02-07 11:10:00,36.33,36.34,36.28,36.33,188419.0,26.9251,26.9325,26.888,26.9251,188419.0
2020-02-07 11:20:00,36.33,36.43,36.32,36.37,211847.0,26.9251,26.9992,26.9177,26.9547,211847.0
2020-02-07 11:30:00,36.38,36.47,36.34,36.43,256787.0,26.9621,27.0288,26.9325,26.9992,256787.0
2020-02-07 11:40:00,36.42,36.45,36.38,36.42,146297.0,26.9918,27.014,26.9621,26.9918,146297.0
2020-02-07 11:50:00,36.41,36.45,36.41,36.44,102480.0,26.9844,27.014,26.9844,27.0066,102480.0
2020-02-07 12:00:00,36.43,36.5,36.43,36.45,100168.0,26.9992,27.0511,26.9992,27.014,100168.0
2020-02-07 12:10:00,36.45,36.48,36.43,36.46,75083.0,27.014,27.0363,26.9992,27.0214,75083.0
2020-02-07 12:20:00,36.45,36.47,36.44,36.47,66000.0,27.014,27.0288,27.0066,27.0288,66000.0
2020-02-07 12:30:00,36.47,36.48,36.41,36.43,89245.0,27.0288,27.0363,26.9844,26.9992,89245.0
2020-02-07 12:40:00,36.42,36.45,36.41,36.45,75798.0,26.9918,27.014,26.9844,27.014,75798.0
2020-02-07 12:50:00,36.45,36.45,36.41,36.41,61656.0,27.014,27.014,26.9844,26.9844,61656.0
2020-02-07 13:00:00,36.41,36.42,36.38,36.39,102212.0,26.9844,26.9918,26.9621,26.9696,102212.0
2020-02-07 13:10:00,36.4,36.43,36.37,36.41,93478.0,26.977,26.9992,26.9547,26.9844,93478.0
2020-02-07 13:20:00,36.41,36.44,36.41,36.44,70126.0,26.9844,27.0066,26.9844,27.0066,70126.0
2020-02-07 13:30:00,36.44,36.48,36.37,36.39,354574.0,27.0066,27.0363,26.9547,26.9696,354574.0
2020-02-07 13:40:00,36.39,36.42,36.38,36.39,65200.0,26.9696,26.9918,26.9621,26.9696,65200.0
2020-02-07 13:50:00,36.39,36.41,36.35,36.37,120961.0,26.9696,26.9844,26.9399,26.9547,120961.0
2020-02-07 14:00:00,36.36,36.38,36.31,36.32,144511.0,26.9473,26.9621,26.9103,26.9177,144511.0
2020-02-07 14:10:00,36.31,36.33,36.29,36.31,121870.0,26.9103,26.9251,26.8954,26.9103,121870.0
2020-02-07 14:20:00,36.31,36.38,36.3,36.36,105014.0,26.9103,26.9621,26.9029,26.9473,105014.0
2020-02-07 14:30:00,36.37,36.38,36.34,36.34,121740.0,26.9547,26.9621,26.9325,26.9325,121740.0
2020-02-07 14:40:00,36.34,36.39,36.33,36.36,159334.0,26.9325,26.9696,26.9251,26.9473,159334.0
2020-02-07 14:50:00,36.37,36.37,36.34,36.36,94089.0,26.9547,26.9547,26.9325,26.9473,94089.0
2020-02-07 15:00:00,36.36,36.37,36.34,36.35,88537.0,26.9473,26.9547,26.9325,26.9399,88537.0
2020-02-07 15:10:00,36.35,36.39,36.35,36.38,177924.0,26.9399,26.9696,26.9399,26.9621,177924.0
2020-02-07 15:20:00,36.37,36.38,36.33,36.35,135541.0,26.9547,26.9621,26.9251,26.9399,135541.0
2020-02-07 15:30:00,36.36,36.36,36.34,36.36,107497.0,26.9473,26.9473,26.9325,26.9473,107497.0
2020-02-07 15:40:00,36.36,36.38,36.34,36.34,229117.0,26.9473,26.9621,26.9325,26.9325,229117.0
2020-02-07 15:50:00,36.34,36.38,36.31,36.37,535895.0,26.9325,26.9621,26.9103,26.9547,535895.0
2020-02-10 09:30:00,36.17,36.24,36.13,36.16,411647.0,26.8065,26.8584,26.7769,26.7991,411647.0
2020-02-10 09:40:00,36.17,36.18,36.05,36.06,424751.0,26.8065,26.8139,26.7176,26.725,424751.0
2020-02-10 09:50:00,36.06,36.23,36.05,36.23,289112.0,26.725,26.851,26.7176,26.851,289112.0
2020-02-10 10:00:00,36.23,36.26,36.18,36.2,215191.0,26.851,26.8732,26.8139,26.8287,215191.0
2020-02-10 10:10:00,36.2,36.24,36.16,36.23,290663.0,26.8287,26.8584,26.7991,26.851,290663.0
2020-02-10 10:20:00,36.23,36.26,36.18,36.19,387657.0,26.851,26.8732,26.8139,26.8213,387657.0
2020-02-10 10:30:00,36.19,36.22,36.15,36.21,242491.0,26.8213,26.8436,26.7917,26.8362,242491.0
2020-02-10 10:40:00,36.22,36.27,36.17,36.27,170702.0,26.8436,26.8806,26.8065,26.8806,170702.0
2020-02-10 10:50:00,36.26,36.28,36.18,36.18,182440.0,26.8732,26.888,26.8139,26.8139,182440.0
2020-02-10 11:00:00,36.19,36.19,36.11,36.11,179501.0,26.8213,26.8213,26.762,26.762,179501.0
2020-02-10 11:10:00,36.12,36.13,36.08,36.09,184800.0,26.7695,26.7769,26.7398,26.7472,184800.0
2020-02-10 11:20:00,36.09,36.11,36.06,36.09,193884.0,26.7472,26.762,26.725,26.7472,193884.0
2020-02-10 11:30:00,36.09,36.09,36.03,36.04,282912.0,26.7472,26.7472,26.7028,26.7102,282912.0
2020-02-10 11:40:00,36.04,36.12,36.02,36.11,164773.0,26.7102,26.7695,26.6953,26.762,164773.0
2020-02-10 11:50:00,36.11,36.11,36.05,36.06,117054.0,26.762,26.762,26.7176,26.725,117054.0
2020-02-10 12:00:00,36.05,36.07,36.03,36.05,173839.0,26.7176,26.7324,26.7028,26.7176,173839.0
2020-02-10 12:10:00,36.05,36.06,36.03,36.05,113358.0,26.7176,26.725,26.7028,26.7176,113358.0
2020-02-10 12:20:00,36.05,36.09,36.04,36.08,69324.0,26.7176,26.7472,26.7102,26.7398,69324.0
2020-02-10 12:30:00,36.09,36.09,36.05,36.07,86021.0,26.7472,26.7472,26.7176,26.7324,86021.0
2020-02-10 12:40:00,36.07,36.09,36.05,36.05,82958.0,26.7324,26.7472,26.7176,26.7176,82958.0
2020-02-10 12:50:00,36.06,36.09,36.05,36.06,92767.0,26.725,26.7472,26.7176,26.725,92767.0
2020-02-10 13:00:00,36.06,36.08,36.06,36.07,56989.0,26.725,26.7398,26.725,26.7324,56989.0
2020-02-10 13:10:00,36.07,36.09,36.06,36.09,80131.0,26.7324,26.7472,26.725,26.7472,80131.0
2020-02-10 13:20:00,36.08,36.09,36.03,36.04,194161.0,26.7398,26.7472,26.7028,26.7102,194161.0
2020-02-10 13:30:00,36.03,36.05,36.03,36.05,87316.0,26.7028,26.7176,26.7028,26.7176,87316.0
2020-02-10 13:40:00,36.05,36.11,36.04,36.11,100901.0,26.7176,26.762,26.7102,26.762,100901.0
2020-02-10 13:50:00,36.11,36.13,36.09,36.13,94759.0,26.762,26.7769,26.7472,26.7769,94759.0
2020-02-10 14:00:00,36.13,36.13,36.1,36.11,111454.0,26.7769,26.7769,26.7546,26.762,111454.0
2020-02-10 14:10:00,36.11,36.19,36.11,36.19,115211.0,26.762,26.8213,26.762,26.8213,115211.0
2020-02-10 14:20:00,36.19,36.2,36.16,36.16,85975.0,26.8213,26.8287,26.7991,26.7991,85975.0
2020-02-10 14:30:00,36.16,36.19,36.16,36.18,112703.0,26.7991,26.8213,26.7991,26.8139,112703.0
2020-02-10 14:40:00,36.18,36.2,36.16,36.18,130659.0,26.8139,26.8287,26.7991,26.8139,130659.0
2020-02-10 14:50:00,36.17,36.21,36.17,36.2,89773.0,26.8065,26.8362,26.8065,26.8287,89773.0
2020-02-10 15:00:00,36.2,36.22,36.18,36.2,86669.0,26.8287,26.8436,26.8139,26.8287,86669.0
2020-02-10 15:10:00,36.2,36.23,36.19,36.2,137529.0,26.8287,26.851,26.8213,26.8287,137529.0
2020-02-10 15:20:00,36.2,36.22,36.19,36.2,129577.0,26.8287,26.8436,26.8213,26.8287,129577.0
2020-02-10 15:30:00,36.2,36.22,36.19,36.2,173241.0,26.8287,26.8436,26.8213,26.8287,173241.0
2020-02-10 15:40:00,36.2,36.2,36.17,36.17,195166.0,26.8287,26.8287,26.8065,26.8065,195166.0
2020-02-10 15:50:00,36.18,36.21,36.16,36.19,482813.0,26.8139,26.8362,26.7991,26.8213,482813.0
2020-02-11 09:30:00,36.67,36.67,36.53,36.59,407136.0,27.1771,27.1771,27.0733,27.1178,407136.0
2020-02-11 09:40:00,36.58,36.66,36.54,36.61,209920.0,27.1104,27.1697,27.0807,27.1326,209920.0
2020-02-11 09:50:00,36.62,36.65,36.56,36.57,156799.0,27.14,27.1622,27.0955,27.103,156799.0
2020-02-11 10:00:00,36.58,36.67,36.57,36.66,290181.0,27.1104,27.1771,27.103,27.1697,290181.0
2020-02-11 10:10:00,36.67,36.69,36.56,36.58,194419.0,27.1771,27.1919,27.0955,27.1104,194419.0
2020-02-11 10:20:00,36.58,36.58,36.53,36.55,174435.0,27.1104,27.1104,27.0733,27.0881,174435.0
2020-02-11 10:30:00,36.55,36.59,36.53,36.57,193685.0,27.0881,27.1178,27.0733,27.103,193685.0
2020-02-11 10:40:00,36.57,36.58,36.52,36.56,158156.0,27.103,27.1104,27.0659,27.0955,158156.0
2020-02-11 10:50:00,36.56,36.59,36.54,36.55,304692.0,27.0955,27.1178,27.0807,27.0881,304692.0
2020-02-11 11:00:00,36.55,36.56,36.52,36.52,156448.0,27.0881,27.0955,27.0659,27.0659,156448.0
2020-02-11 11:10:00,36.52,36.55,36.51,36.55,214179.0,27.0659,27.0881,27.0585,27.0881,214179.0
2020-02-11 11:20:00,36.54,36.55,36.49,36.52,385171.0,27.0807,27.0881,27.0437,27.0659,385171.0
2020-02-11 11:30:00,36.51,36.52,36.4,36.45,217007.0,27.0585,27.0659,26.977,27.014,217007.0
2020-02-11 11:40:00,36.44,36.51,36.44,36.5,106182.0,27.0066,27.0585,27.0066,27.0511,106182.0
2020-02-11 11:50:00,36.51,36.55,36.5,36.52,133413.0,27.0585,27.0881,27.0511,27.0659,133413.0
2020-02-11 12:00:00,36.52,36.55,36.5,36.54,86432.0,27.0659,27.0881,27.0511,27.0807,86432.0
2020-02-11 12:10:00,36.54,36.57,36.53,36.57,79200.0,27.0807,27.103,27.0733,27.103,79200.0
2020-02-11 12:20:00,36.56,36.6,36.54,36.6,90811.0,27.0955,27.1252,27.0807,27.1252,90811.0
2020-02-11 12:30:00,36.59,36.6,36.59,36.59,115913.0,27.1178,27.1252,27.1178,27.1178,115913.0
2020-02-11 12:40:00,36.6,36.6,36.55,36.55,116934.0,27.1252,27.1252,27.0881,27.0881,116934.0
2020-02-11 12:50:00,36.55,36.57,36.54,36.55,139281.0,27.0881,27.103,27.0807,27.0881,139281.0
2020-02-11 13:00:00,36.55,36.56,36.52,36.52,82918.0,27.0881,27.0955,27.0659,27.0659,82918.0
2020-02-11 13:10:00,36.52,36.53,36.48,36.48,195644.0,27.0659,27.0733,27.0363,27.0363,195644.0
2020-02-11 13:20:00,36.49,36.49,36.45,36.47,99743.0,27.0437,27.0437,27.014,27.0288,99743.0
2020-02-11 13:30:00,36.47,36.49,36.46,36.48,98449.0,27.0288,27.0437,27.0214,27.0363,98449.0
2020-02-11 13:40:00,36.48,36.51,36.46,36.47,73765.0,27.0363,27.0585,27.0214,27.0288,73765.0
2020-02-11 13:50:00,36.46,36.55,36.45,36.54,152995.0,27.0214,27.0881,27.014,27.0807,152995.0
2020-02-11 14:00:00,36.54,36.55,36.51,36.55,106445.0,27.0807,27.0881,27.0585,27.0881,106445.0
2020-02-11 14:10:00,36.55,36.59,36.54,36.57,113810.0,27.0881,27.1178,27.0807,27.103,113810.0
2020-02-11 14:20:00,36.58,36.59,36.54,36.59,100225.0,27.1104,27.1178,27.0807,27.1178,100225.0
2020-02-11 14:30:00,36.59,36.59,36.56,36.57,76278.0,27.1178,27.1178,27.0955,27.103,76278.0
2020-02-11 14:40:00,36.57,36.59,36.55,36.59,74308.0,27.103,27.1178,27.0881,27.1178,74308.0
2020-02-11 14:50:00,36.59,36.6,36.55,36.55,90997.0,27.1178,27.1252,27.0881,27.0881,90997.0
2020-02-11 15:00:00,36.55,36.56,36.53,36.53,64828.0,27.0881,27.0955,27.0733,27.0733,64828.0
2020-02-11 15:10:00,36.53,36.54,36.5,36.5,91474.0,27.0733,27.0807,27.0511,27.0511,91474.0
2020-02-11 15:20:00,36.5,36.53,36.49,36.52,95165.0,27.0511,27.0733,27.0437,27.0659,95165.0
2020-02-11 15:30:00,36.52,36.54,36.5,36.52,145862.0,27.0659,27.0807,27.0511,27.0659,145862.0
2020-02-11 15:40:00,36.51,36.59,36.5,36.55,202115.0,27.0585,27.1178,27.0511,27.0881,202115.0
2020-02-11 15:50:00,36.55,36.59,36.53,36.55,406202.0,27.0881,27.1178,27.0733,27.0881,406202.0
2020-02-12 09:30:00,37.06,37.14,37.0,37.0,735201.0,27.4661,27.5254,27.4216,27.4216,735201.0
2020-02-12 09:40:00,37.0,37.04,36.96,36.98,299146.0,27.4216,27.4513,27.392,27.4068,299146.0
2020-02-12 09:50:00,36.98,36.99,36.91,36.91,441928.0,27.4068,27.4142,27.3549,27.3549,441928.0
2020-02-12 10:00:00,36.92,37.0,36.9,36.98,232198.0,27.3624,27.4216,27.3475,27.4068,232198.0
2020-02-12 10:10:00,36.98,37.01,36.95,36.97,266583.0,27.4068,27.4291,27.3846,27.3994,266583.0
2020-02-12 10:20:00,36.98,37.05,36.98,37.02,235927.0,27.4068,27.4587,27.4068,27.4365,235927.0
2020-02-12 10:30:00,37.02,37.06,36.98,37.04,572326.0,27.4365,27.4661,27.4068,27.4513,572326.0
2020-02-12 10:40:00,37.03,37.04,36.93,36.99,435689.0,27.4439,27.4513,27.3698,27.4142,435689.0
2020-02-12 10:50:00,36.98,37.01,36.95,36.98,284431.0,27.4068,27.4291,27.3846,27.4068,284431.0
2020-02-12 11:00:00,36.99,37.03,36.97,37.0,490709.0,27.4142,27.4439,27.3994,27.4216,490709.0
2020-02-12 11:10:00,37.01,37.01,36.88,36.94,418714.0,27.4291,27.4291,27.3327,27.3772,418714.0
2020-02-12 11:20:00,36.94,37.0,36.92,37.0,258413.0,27.3772,27.4216,27.3624,27.4216,258413.0
2020-02-12 11:30:00,37.0,37.01,36.96,36.97,323492.0,27.4216,27.4291,27.392,27.3994,323492.0
2020-02-12 11:40:00,36.97,37.03,36.95,37.01,168990.0,27.3994,27.4439,27.3846,27.4291,168990.0
2020-02-12 11:50:00,37.01,37.02,36.99,37.02,131811.0,27.4291,27.4365,27.4142,27.4365,131811.0
2020-02-12 12:00:00,37.02,37.04,37.0,37.02,84134.0,27.4365,27.4513,27.4216,27.4365,84134.0
2020-02-12 12:10:00,37.03,37.04,37.01,37.02,109127.0,27.4439,27.4513,27.4291,27.4365,109127.0
2020-02-12 12:20:00,37.02,37.08,37.02,37.07,131178.0,27.4365,27.4809,27.4365,27.4735,131178.0
2020-02-12 12:30:00,37.07,37.14,37.04,37.14,175561.0,27.4735,27.5254,27.4513,27.5254,175561.0
2020-02-12 12:40:00,37.14,37.14,37.07,37.08,129247.0,27.5254,27.5254,27.4735,27.4809,129247.0
2020-02-12 12:50:00,37.07,37.1,37.04,37.05,85370.0,27.4735,27.4958,27.4513,27.4587,85370.0
2020-02-12 13:00:00,37.05,37.09,37.04,37.08,143708.0,27.4587,27.4883,27.4513,27.4809,143708.0
2020-02-12 13:10:00,37.08,37.11,37.04,37.1,144638.0,27.4809,27.5032,27.4513,27.4958,144638.0
2020-02-12 13:20:00,37.11,37.11,37.06,37.1,120503.0,27.5032,27.5032,27.4661,27.4958,120503.0
2020-02-12 13:30:00,37.1,37.11,37.07,37.11,102429.0,27.4958,27.5032,27.4735,27.5032,102429.0
2020-02-12 13:40:00,37.11,37.12,37.09,37.11,88298.0,27.5032,27.5106,27.4883,27.5032,88298.0
2020-02-12 13:50:00,37.11,37.14,37.09,37.12,117579.0,27.5032,27.5254,27.4883,27.5106,117579.0
2020-02-12 14:00:00,37.13,37.14,37.1,37.14,82921.0,27.518,27.5254,27.4958,27.5254,82921.0
2020-02-12 14:10:00,37.14,37.15,37.1,37.1,94498.0,27.5254,27.5328,27.4958,27.4958,94498.0
2020-02-12 14:20:00,37.11,37.13,37.1,37.11,77271.0,27.5032,27.518,27.4958,27.5032,77271.0
2020-02-12 14:30:00,37.11,37.15,37.1,37.15,76227.0,27.5032,27.5328,27.4958,27.5328,76227.0
2020-02-12 14:40:00,37.14,37.16,37.13,37.15,89737.0,27.5254,27.5402,27.518,27.5328,89737.0
2020-02-12 14:50:00,37.15,37.16,37.12,37.14,77242.0,27.5328,27.5402,27.5106,27.5254,77242.0
2020-02-12 15:00:00,37.13,37.15,37.12,37.12,104187.0,27.518,27.5328,27.5106,27.5106,104187.0
2020-02-12 15:10:00,37.12,37.14,37.1,37.12,219678.0,27.5106,27.5254,27.4958,27.5106,219678.0
2020-02-12 15:20:00,37.13,37.17,37.12,37.15,163051.0,27.518,27.5476,27.5106,27.5328,163051.0
2020-02-12 15:30:00,37.15,37.18,37.13,37.16,211129.0,27.5328,27.555,27.518,27.5402,211129.0
2020-02-12 15:40:00,37.16,37.2,37.16,37.19,207497.0,27.5402,27.5699,27.5402,27.5625,207497.0
2020-02-12 15:50:00,37.19,37.22,37.17,37.18,637174.0,27.5625,27.5847,27.5476,27.555,637174.0
2020-02-13 09:30:00,36.13,36.17,36.04,36.11,761190.0,27.2431,27.2733,27.1753,27.228,761190.0
2020-02-13 09:40:00,36.12,36.31,36.1,36.22,606364.0,27.2356,27.3789,27.2205,27.311,606364.0
2020-02-13 09:50:00,36.23,36.33,36.19,36.24,401462.0,27.3185,27.3939,27.2884,27.3261,401462.0
2020-02-13 10:00:00,36.24,36.27,36.11,36.14,286555.0,27.3261,27.3487,27.228,27.2507,286555.0
2020-02-13 10:10:00,36.14,36.2,36.12,36.19,197971.0,27.2507,27.2959,27.2356,27.2884,197971.0
2020-02-13 10:20:00,36.18,36.18,36.11,36.14,245449.0,27.2808,27.2808,27.228,27.2507,245449.0
2020-02-13 10:30:00,36.14,36.15,36.04,36.06,237973.0,27.2507,27.2582,27.1753,27.1903,237973.0
2020-02-13 10:40:00,36.04,36.1,36.04,36.09,204170.0,27.1753,27.2205,27.1753,27.213,204170.0
2020-02-13 10:50:00,36.09,36.13,36.07,36.11,128949.0,27.213,27.2431,27.1979,27.228,128949.0
2020-02-13 11:00:00,36.12,36.13,36.07,36.08,99129.0,27.2356,27.2431,27.1979,27.2054,99129.0
2020-02-13 11:10:00,36.08,36.1,36.05,36.09,80266.0,27.2054,27.2205,27.1828,27.213,80266.0
2020-02-13 11:20:00,36.09,36.12,36.07,36.09,129391.0,27.213,27.2356,27.1979,27.213,129391.0
2020-02-13 11:30:00,36.1,36.14,36.09,36.14,250478.0,27.2205,27.2507,27.213,27.2507,250478.0
2020-02-13 11:40:00,36.13,36.16,36.07,36.07,200961.0,27.2431,27.2657,27.1979,27.1979,200961.0
2020-02-13 11:50:00,36.07,36.1,36.06,36.08,102228.0,27.1979,27.2205,27.1903,27.2054,102228.0
2020-02-13 12:00:00,36.07,36.12,36.07,36.11,109646.0,27.1979,27.2356,27.1979,27.228,109646.0
2020-02-13 12:10:00,36.11,36.16,36.08,36.14,228553.0,27.228,27.2657,27.2054,27.2507,228553.0
2020-02-13 12:20:00,36.14,36.15,36.12,36.15,81294.0,27.2507,27.2582,27.2356,27.2582,81294.0
2020-02-13 12:30:00,36.15,36.18,36.14,36.14,98912.0,27.2582,27.2808,27.2507,27.2507,98912.0
2020-02-13 12:40:00,36.14,36.15,36.1,36.14,70325.0,27.2507,27.2582,27.2205,27.2507,70325.0
2020-02-13 12:50:00,36.14,36.15,36.07,36.07,190032.0,27.2507,27.2582,27.1979,27.1979,190032.0
2020-02-13 13:00:00,36.08,36.1,36.05,36.06,95118.0,27.2054,27.2205,27.1828,27.1903,95118.0
2020-02-13 13:10:00,36.05,36.08,36.05,36.06,91037.0,27.1828,27.2054,27.1828,27.1903,91037.0
2020-02-13 13:20:00,36.07,36.09,36.05,36.07,65637.0,27.1979,27.213,27.1828,27.1979,65637.0
2020-02-13 13:30:00,36.08,36.08,36.05,36.05,107421.0,27.2054,27.2054,27.1828,27.1828,107421.0
2020-02-13 13:40:00,36.06,36.09,36.05,36.06,68728.0,27.1903,27.213,27.1828,27.1903,68728.0
2020-02-13 13:50:00,36.05,36.07,36.05,36.05,47739.0,27.1828,27.1979,27.1828,27.1828,47739.0
2020-02-13 14:00:00,36.05,36.09,36.05,36.09,82000.0,27.1828,27.213,27.1828,27.213,82000.0
2020-02-13 14:10:00,36.09,36.09,36.04,36.05,131586.0,27.213,27.213,27.1753,27.1828,131586.0
2020-02-13 14:20:00,36.06,36.06,36.04,36.06,65419.0,27.1903,27.1903,27.1753,27.1903,65419.0
2020-02-13 14:30:00,36.05,36.09,36.05,36.07,87401.0,27.1828,27.213,27.1828,27.1979,87401.0
2020-02-13 14:40:00,36.06,36.13,36.06,36.12,123696.0,27.1903,27.2431,27.1903,27.2356,123696.0
2020-02-13 14:50:00,36.12,36.15,36.11,36.15,84885.0,27.2356,27.2582,27.228,27.2582,84885.0
2020-02-13 15:00:00,36.15,36.17,36.12,36.16,137195.0,27.2582,27.2733,27.2356,27.2657,137195.0
2020-02-13 15:10:00,36.15,36.16,36.14,36.16,91658.0,27.2582,27.2657,27.2507,27.2657,91658.0
2020-02-13 15:20:00,36.15,36.2,36.15,36.18,93144.0,27.2582,27.2959,27.2582,27.2808,93144.0
2020-02-13 15:30:00,36.19,36.19,36.13,36.15,145401.0,27.2884,27.2884,27.2431,27.2582,145401.0
2020-02-13 15:40:00,36.15,36.15,36.1,36.12,192748.0,27.2582,27.2582,27.2205,27.2356,192748.0
2020-02-13 15:50:00,36.12,36.18,36.11,36.18,506019.0,27.2356,27.2808,27.228,27.2808,506019.0
2020-02-14 09:30:00,36.13,36.16,36.02,36.07,386122.0,27.2431,27.2657,27.1602,27.1979,386122.0
2020-02-14 09:40:00,36.07,36.09,36.03,36.04,117247.0,27.1979,27.213,27.1677,27.1753,117247.0
2020-02-14 09:50:00,36.04,36.05,35.95,36.02,269714.0,27.1753,27.1828,27.1074,27.1602,269714.0
2020-02-14 10:00:00,36.01,36.04,35.95,35.98,131467.0,27.1526,27.1753,27.1074,27.13,131467.0
2020-02-14 10:10:00,35.97,36.01,35.94,35.98,119708.0,27.1225,27.1526,27.0999,27.13,119708.0
2020-02-14 10:20:00,35.97,35.99,35.86,35.86,334849.0,27.1225,27.1376,27.0395,27.0395,334849.0
2020-02-14 10:30:00,35.86,35.91,35.84,35.9,194275.0,27.0395,27.0772,27.0245,27.0697,194275.0
2020-02-14 10:40:00,35.9,35.91,35.82,35.84,239421.0,27.0697,27.0772,27.0094,27.0245,239421.0
2020-02-14 10:50:00,35.84,35.84,35.81,35.82,162996.0,27.0245,27.0245,27.0018,27.0094,162996.0
2020-02-14 11:00:00,35.82,35.83,35.74,35.77,776332.0,27.0094,27.0169,26.9491,26.9717,776332.0
2020-02-14 11:10:00,35.77,35.78,35.72,35.73,289581.0,26.9717,26.9792,26.934,26.9415,289581.0
2020-02-14 11:20:00,35.72,35.82,35.72,35.8,259426.0,26.934,27.0094,26.934,26.9943,259426.0
2020-02-14 11:30:00,35.8,35.82,35.75,35.76,191915.0,26.9943,27.0094,26.9566,26.9641,191915.0
2020-02-14 11:40:00,35.76,35.77,35.73,35.73,91625.0,26.9641,26.9717,26.9415,26.9415,91625.0
2020-02-14 11:50:00,35.73,35.78,35.73,35.77,168831.0,26.9415,26.9792,26.9415,26.9717,168831.0
2020-02-14 12:00:00,35.76,35.76,35.71,35.72,134945.0,26.9641,26.9641,26.9264,26.934,134945.0
2020-02-14 12:10:00,35.71,35.76,35.71,35.72,261983.0,26.9264,26.9641,26.9264,26.934,261983.0
2020-02-14 12:20:00,35.71,35.74,35.7,35.72,78434.0,26.9264,26.9491,26.9189,26.934,78434.0
2020-02-14 12:30:00,35.72,35.77,35.72,35.75,126721.0,26.934,26.9717,26.934,26.9566,126721.0
2020-02-14 12:40:00,35.74,35.76,35.72,35.73,72383.0,26.9491,26.9641,26.934,26.9415,72383.0
2020-02-14 12:50:00,35.73,35.76,35.72,35.76,61724.0,26.9415,26.9641,26.934,26.9641,61724.0
2020-02-14 13:00:00,35.76,35.77,35.72,35.73,151223.0,26.9641,26.9717,26.934,26.9415,151223.0
2020-02-14 13:10:00,35.73,35.74,35.72,35.73,70943.0,26.9415,26.9491,26.934,26.9415,70943.0
2020-02-14 13:20:00,35.73,35.74,35.71,35.71,60061.0,26.9415,26.9491,26.9264,26.9264,60061.0
2020-02-14 13:30:00,35.71,35.73,35.68,35.68,172110.0,26.9264,26.9415,26.9038,26.9038,172110.0
2020-02-14 13:40:00,35.69,35.69,35.64,35.68,208038.0,26.9114,26.9114,26.8737,26.9038,208038.0
2020-02-14 13:50:00,35.69,35.7,35.66,35.69,57873.0,26.9114,26.9189,26.8887,26.9114,57873.0
2020-02-14 14:00:00,35.7,35.75,35.69,35.75,67666.0,26.9189,26.9566,26.9114,26.9566,67666.0
2020-02-14 14:10:00,35.75,35.76,35.69,35.72,61343.0,26.9566,26.9641,26.9114,26.934,61343.0
2020-02-14 14:20:00,35.72,35.75,35.7,35.73,60275.0,26.934,26.9566,26.9189,26.9415,60275.0
2020-02-14 14:30:00,35.73,35.77,35.72,35.74,84286.0,26.9415,26.9717,26.934,26.9491,84286.0
2020-02-14 14:40:00,35.75,35.78,35.71,35.76,164277.0,26.9566,26.9792,26.9264,26.9641,164277.0
2020-02-14 14:50:00,35.76,35.78,35.75,35.78,72638.0,26.9641,26.9792,26.9566,26.9792,72638.0
2020-02-14 15:00:00,35.77,35.8,35.77,35.77,159442.0,26.9717,26.9943,26.9717,26.9717,159442.0
2020-02-14 15:10:00,35.78,35.82,35.77,35.82,119448.0,26.9792,27.0094,26.9717,27.0094,119448.0
2020-02-14 15:20:00,35.82,35.88,35.81,35.88,165034.0,27.0094,27.0546,27.0018,27.0546,165034.0
2020-02-14 15:30:00,35.88,35.93,35.87,35.93,176052.0,27.0546,27.0923,27.0471,27.0923,176052.0
2020-02-14 15:40:00,35.93,35.96,35.91,35.96,265434.0,27.0923,27.1149,27.0772,27.1149,265434.0
2020-02-14 15:50:00,35.96,36.01,35.94,36.0,699350.0,27.1149,27.1526,27.0999,27.1451,699350.0
2020-02-18 09:30:00,35.75,35.88,35.72,35.83,428160.0,26.9566,27.0546,26.934,27.0169,428160.0
2020-02-18 09:40:00,35.83,35.97,35.83,35.95,282936.0,27.0169,27.1225,27.0169,27.1074,282936.0
2020-02-18 09:50:00,35.95,35.96,35.88,35.93,136903.0,27.1074,27.1149,27.0546,27.0923,136903.0
2020-02-18 10:00:00,35.93,36.0,35.91,35.92,218216.0,27.0923,27.1451,27.0772,27.0848,218216.0
2020-02-18 10:10:00,35.92,35.97,35.9,35.93,182094.0,27.0848,27.1225,27.0697,27.0923,182094.0
2020-02-18 10:20:00,35.93,35.94,35.82,35.84,571699.0,27.0923,27.0999,27.0094,27.0245,571699.0
2020-02-18 10:30:00,35.84,35.9,35.8,35.86,420237.0,27.0245,27.0697,26.9943,27.0395,420237.0
2020-02-18 10:40:00,35.85,35.94,35.83,35.91,235008.0,27.032,27.0999,27.0169,27.0772,235008.0
2020-02-18 10:50:00,35.91,35.91,35.85,35.87,217528.0,27.0772,27.0772,27.032,27.0471,217528.0
2020-02-18 11:00:00,35.87,35.88,35.82,35.84,198871.0,27.0471,27.0546,27.0094,27.0245,198871.0
2020-02-18 11:10:00,35.84,35.86,35.79,35.8,255938.0,27.0245,27.0395,26.9868,26.9943,255938.0
2020-02-18 11:20:00,35.79,35.8,35.74,35.76,229212.0,26.9868,26.9943,26.9491,26.9641,229212.0
2020-02-18 11:30:00,35.76,35.84,35.74,35.8,287144.0,26.9641,27.0245,26.9491,26.9943,287144.0
2020-02-18 11:40:00,35.79,35.85,35.78,35.81,109366.0,26.9868,27.032,26.9792,27.0018,109366.0
2020-02-18 11:50:00,35.82,35.88,35.81,35.86,120492.0,27.0094,27.0546,27.0018,27.0395,120492.0
2020-02-18 12:00:00,35.87,35.95,35.85,35.94,197703.0,27.0471,27.1074,27.032,27.0999,197703.0
2020-02-18 12:10:00,35.94,35.96,35.92,35.94,94880.0,27.0999,27.1149,27.0848,27.0999,94880.0
2020-02-18 12:20:00,35.93,35.95,35.92,35.94,83842.0,27.0923,27.1074,27.0848,27.0999,83842.0
2020-02-18 12:30:00,35.95,35.96,35.94,35.95,82546.0,27.1074,27.1149,27.0999,27.1074,82546.0
2020-02-18 12:40:00,35.95,35.97,35.95,35.95,98984.0,27.1074,27.1225,27.1074,27.1074,98984.0
2020-02-18 12:50:00,35.95,35.97,35.94,35.97,55643.0,27.1074,27.1225,27.0999,27.1225,55643.0
2020-02-18 13:00:00,35.97,36.05,35.97,36.04,138951.0,27.1225,27.1828,27.1225,27.1753,138951.0
2020-02-18 13:10:00,36.03,36.05,36.01,36.02,137215.0,27.1677,27.1828,27.1526,27.1602,137215.0
2020-02-18 13:20:00,36.02,36.04,36.0,36.01,88497.0,27.1602,27.1753,27.1451,27.1526,88497.0
2020-02-18 13:30:00,36.01,36.02,35.99,36.02,145867.0,27.1526,27.1602,27.1376,27.1602,145867.0
2020-02-18 13:40:00,36.01,36.05,36.0,36.02,223088.0,27.1526,27.1828,27.1451,27.1602,223088.0
2020-02-18 13:50:00,36.02,36.03,35.99,36.02,94374.0,27.1602,27.1677,27.1376,27.1602,94374.0
2020-02-18 14:00:00,36.02,36.05,36.02,36.04,109949.0,27.1602,27.1828,27.1602,27.1753,109949.0
2020-02-18 14:10:00,36.04,36.1,36.02,36.09,204258.0,27.1753,27.2205,27.1602,27.213,204258.0
2020-02-18 14:20:00,36.09,36.13,36.08,36.12,139121.0,27.213,27.2431,27.2054,27.2356,139121.0
2020-02-18 14:30:00,36.12,36.15,36.1,36.12,171793.0,27.2356,27.2582,27.2205,27.2356,171793.0
2020-02-18 14:40:00,36.12,36.15,36.11,36.14,113730.0,27.2356,27.2582,27.228,27.2507,113730.0
2020-02-18 14:50:00,36.14,36.14,36.1,36.11,99717.0,27.2507,27.2507,27.2205,27.228,99717.0
2020-02-18 15:00:00,36.11,36.13,36.1,36.13,98381.0,27.228,27.2431,27.2205,27.2431,98381.0
2020-02-18 15:10:00,36.13,36.15,36.12,36.15,126583.0,27.2431,27.2582,27.2356,27.2582,126583.0
2020-02-18 15:20:00,36.15,36.16,36.12,36.12,226371.0,27.2582,27.2657,27.2356,27.2356,226371.0
2020-02-18 15:30:00,36.13,36.13,36.1,36.12,212533.0,27.2431,27.2431,27.2205,27.2356,212533.0
2020-02-18 15:40:00,36.12,36.13,36.09,36.09,190650.0,27.2356,27.2431,27.213,27.213,190650.0
2020-02-18 15:50:00,36.09,36.12,36.07,36.08,485268.0,27.213,27.2356,27.1979,27.2054,485268.0
2020-02-19 09:30:00,35.99,36.09,35.92,35.98,510519.0,27.1376,27.213,27.0848,27.13,510519.0
2020-02-19 09:40:00,35.99,36.07,35.98,36.05,317332.0,27.1376,27.1979,27.13,27.1828,317332.0
2020-02-19 09:50:00,36.05,36.08,36.01,36.02,283097.0,27.1828,27.2054,27.1526,27.1602,283097.0
2020-02-19 10:00:00,36.02,36.04,35.97,36.03,296419.0,27.1602,27.1753,27.1225,27.1677,296419.0
2020-02-19 10:10:00,36.02,36.03,35.95,35.98,258258.0,27.1602,27.1677,27.1074,27.13,258258.0
2020-02-19 10:20:00,35.98,36.09,35.98,36.07,343018.0,27.13,27.213,27.13,27.1979,343018.0
2020-02-19 10:30:00,36.06,36.08,36.01,36.08,231185.0,27.1903,27.2054,27.1526,27.2054,231185.0
2020-02-19 10:40:00,36.09,36.13,36.05,36.11,204259.0,27.213,27.2431,27.1828,27.228,204259.0
2020-02-19 10:50:00,36.1,36.14,36.09,36.13,255770.0,27.2205,27.2507,27.213,27.2431,255770.0
2020-02-19 11:00:00,36.14,36.18,36.1,36.11,209403.0,27.2507,27.2808,27.2205,27.228,209403.0
2020-02-19 11:10:00,36.1,36.16,36.09,36.1,353073.0,27.2205,27.2657,27.213,27.2205,353073.0
2020-02-19 11:20:00,36.11,36.16,36.09,36.15,233345.0,27.228,27.2657,27.213,27.2582,233345.0
2020-02-19 11:30:00,36.15,36.16,36.05,36.07,449480.0,27.2582,27.2657,27.1828,27.1979,449480.0
2020-02-19 11:40:00,36.08,36.13,36.07,36.13,184793.0,27.2054,27.2431,27.1979,27.2431,184793.0
2020-02-19 11:50:00,36.13,36.14,36.1,36.11,72304.0,27.2431,27.2507,27.2205,27.228,72304.0
2020-02-19 12:00:00,36.1,36.11,36.06,36.08,115163.0,27.2205,27.228,27.1903,27.2054,115163.0
2020-02-19 12:10:00,36.08,36.1,36.07,36.1,78018.0,27.2054,27.2205,27.1979,27.2205,78018.0
2020-02-19 12:20:00,36.11,36.13,36.1,36.11,58287.0,27.228,27.2431,27.2205,27.228,58287.0
2020-02-19 12:30:00,36.11,36.18,36.11,36.16,109252.0,27.228,27.2808,27.228,27.2657,109252.0
2020-02-19 12:40:00,36.15,36.18,36.15,36.17,85773.0,27.2582,27.2808,27.2582,27.2733,85773.0
2020-02-19 12:50:00,36.17,36.22,36.16,36.2,126772.0,27.2733,27.311,27.2657,27.2959,126772.0
2020-02-19 13:00:00,36.2,36.23,36.2,36.22,145249.0,27.2959,27.3185,27.2959,27.311,145249.0
2020-02-19 13:10:00,36.21,36.22,36.19,36.2,103110.0,27.3035,27.311,27.2884,27.2959,103110.0
2020-02-19 13:20:00,36.21,36.24,36.2,36.23,77685.0,27.3035,27.3261,27.2959,27.3185,77685.0
2020-02-19 13:30:00,36.23,36.26,36.23,36.23,164780.0,27.3185,27.3412,27.3185,27.3185,164780.0
2020-02-19 13:40:00,36.24,36.28,36.23,36.27,110925.0,27.3261,27.3562,27.3185,27.3487,110925.0
2020-02-19 13:50:00,36.26,36.27,36.25,36.26,99272.0,27.3412,27.3487,27.3336,27.3412,99272.0
2020-02-19 14:00:00,36.25,36.28,36.23,36.27,167502.0,27.3336,27.3562,27.3185,27.3487,167502.0
2020-02-19 14:10:00,36.27,36.28,36.24,36.27,114893.0,27.3487,27.3562,27.3261,27.3487,114893.0
2020-02-19 14:20:00,36.28,36.31,36.27,36.31,155364.0,27.3562,27.3789,27.3487,27.3789,155364.0
2020-02-19 14:30:00,36.31,36.37,36.29,36.37,166833.0,27.3789,27.4241,27.3638,27.4241,166833.0
2020-02-19 14:40:00,36.36,36.4,36.36,36.36,161983.0,27.4166,27.4467,27.4166,27.4166,161983.0
2020-02-19 14:50:00,36.37,36.37,36.3,36.3,186161.0,27.4241,27.4241,27.3713,27.3713,186161.0
2020-02-19 15:00:00,36.31,36.32,36.29,36.32,131668.0,27.3789,27.3864,27.3638,27.3864,131668.0
2020-02-19 15:10:00,36.32,36.32,36.23,36.29,220085.0,27.3864,27.3864,27.3185,27.3638,220085.0
2020-02-19 15:20:00,36.29,36.3,36.27,36.29,162109.0,27.3638,27.3713,27.3487,27.3638,162109.0
2020-02-19 15:30:00,36.28,36.32,36.28,36.3,292497.0,27.3562,27.3864,27.3562,27.3713,292497.0
2020-02-19 15:40:00,36.3,36.35,36.29,36.3,318131.0,27.3713,27.409,27.3638,27.3713,318131.0
2020-02-19 15:50:00,36.29,36.32,36.26,36.26,479375.0,27.3638,27.3864,27.3412,27.3412,479375.0
2020-02-20 09:30:00,36.16,36.25,36.11,36.19,341306.0,27.2657,27.3336,27.228,27.2884,341306.0
2020-02-20 09:40:00,36.19,36.23,36.11,36.22,164909.0,27.2884,27.3185,27.228,27.311,164909.0
2020-02-20 09:50:00,36.22,36.27,36.2,36.23,261676.0,27.311,27.3487,27.2959,27.3185,261676.0
2020-02-20 10:00:00,36.23,36.26,36.18,36.18,139640.0,27.3185,27.3412,27.2808,27.2808,139640.0
2020-02-20 10:10:00,36.19,36.24,36.18,36.2,166975.0,27.2884,27.3261,27.2808,27.2959,166975.0
2020-02-20 10:20:00,36.2,36.23,36.15,36.19,109007.0,27.2959,27.3185,27.2582,27.2884,109007.0
2020-02-20 10:30:00,36.18,36.24,36.17,36.23,72927.0,27.2808,27.3261,27.2733,27.3185,72927.0
2020-02-20 10:40:00,36.23,36.25,36.21,36.24,110354.0,27.3185,27.3336,27.3035,27.3261,110354.0
2020-02-20 10:50:00,36.25,36.3,36.23,36.29,122816.0,27.3336,27.3713,27.3185,27.3638,122816.0
2020-02-20 11:00:00,36.29,36.37,36.29,36.33,242232.0,27.3638,27.4241,27.3638,27.3939,242232.0
2020-02-20 11:10:00,36.34,36.36,36.24,36.25,219223.0,27.4015,27.4166,27.3261,27.3336,219223.0
2020-02-20 11:20:00,36.25,36.27,36.11,36.12,206928.0,27.3336,27.3487,27.228,27.2356,206928.0
2020-02-20 11:30:00,36.13,36.15,36.03,36.06,363804.0,27.2431,27.2582,27.1677,27.1903,363804.0
2020-02-20 11:40:00,36.06,36.11,36.03,36.03,195406.0,27.1903,27.228,27.1677,27.1677,195406.0
2020-02-20 11:50:00,36.04,36.14,36.04,36.04,127859.0,27.1753,27.2507,27.1753,27.1753,127859.0
2020-02-20 12:00:00,36.05,36.07,36.0,36.02,123560.0,27.1828,27.1979,27.1451,27.1602,123560.0
2020-02-20 12:10:00,36.01,36.1,36.01,36.08,216912.0,27.1526,27.2205,27.1526,27.2054,216912.0
2020-02-20 12:20:00,36.08,36.1,36.05,36.07,71927.0,27.2054,27.2205,27.1828,27.1979,71927.0
2020-02-20 12:30:00,36.08,36.08,36.01,36.03,85183.0,27.2054,27.2054,27.1526,27.1677,85183.0
2020-02-20 12:40:00,36.04,36.06,36.02,36.03,78444.0,27.1753,27.1903,27.1602,27.1677,78444.0
2020-02-20 12:50:00,36.03,36.07,36.02,36.05,64031.0,27.1677,27.1979,27.1602,27.1828,64031.0
2020-02-20 13:00:00,36.05,36.07,36.02,36.07,77674.0,27.1828,27.1979,27.1602,27.1979,77674.0
2020-02-20 13:10:00,36.07,36.1,36.05,36.07,93098.0,27.1979,27.2205,27.1828,27.1979,93098.0
2020-02-20 13:20:00,36.06,36.1,36.05,36.07,87080.0,27.1903,27.2205,27.1828,27.1979,87080.0
2020-02-20 13:30:00,36.07,36.08,36.02,36.03,58009.0,27.1979,27.2054,27.1602,27.1677,58009.0
2020-02-20 13:40:00,36.02,36.04,36.0,36.0,58208.0,27.1602,27.1753,27.1451,27.1451,58208.0
2020-02-20 13:50:00,36.01,36.02,35.95,35.95,186207.0,27.1526,27.1602,27.1074,27.1074,186207.0
2020-02-20 14:00:00,35.96,35.98,35.93,35.95,121016.0,27.1149,27.13,27.0923,27.1074,121016.0
2020-02-20 14:10:00,35.95,35.97,35.91,35.92,107465.0,27.1074,27.1225,27.0772,27.0848,107465.0
2020-02-20 14:20:00,35.92,35.96,35.91,35.94,80570.0,27.0848,27.1149,27.0772,27.0999,80570.0
2020-02-20 14:30:00,35.94,35.99,35.92,35.98,77211.0,27.0999,27.1376,27.0848,27.13,77211.0
2020-02-20 14:40:00,35.98,36.01,35.96,36.0,105531.0,27.13,27.1526,27.1149,27.1451,105531.0
2020-02-20 14:50:00,36.0,36.0,35.95,35.96,86216.0,27.1451,27.1451,27.1074,27.1149,86216.0
2020-02-20 15:00:00,35.96,36.0,35.95,35.98,59362.0,27.1149,27.1451,27.1074,27.13,59362.0
2020-02-20 15:10:00,35.97,35.99,35.95,35.97,67838.0,27.1225,27.1376,27.1074,27.1225,67838.0
2020-02-20 15:20:00,35.98,36.02,35.97,35.99,88857.0,27.13,27.1602,27.1225,27.1376,88857.0
2020-02-20 15:30:00,36.0,36.01,35.96,35.98,165424.0,27.1451,27.1526,27.1149,27.13,165424.0
2020-02-20 15:40:00,35.98,36.0,35.97,35.97,168980.0,27.13,27.1451,27.1225,27.1225,168980.0
2020-02-20 15:50:00,35.98,36.02,35.96,35.98,336085.0,27.13,27.1602,27.1149,27.13,336085.0
2020-02-21 09:30:00,35.63,35.64,35.48,35.55,573876.0,26.8661,26.8737,26.753,26.8058,573876.0
2020-02-21 09:40:00,35.54,35.55,35.39,35.44,374567.0,26.7982,26.8058,26.6851,26.7228,374567.0
2020-02-21 09:50:00,35.44,35.47,35.38,35.4,390040.0,26.7228,26.7455,26.6776,26.6927,390040.0
2020-02-21 10:00:00,35.4,35.43,35.35,35.41,238810.0,26.6927,26.7153,26.655,26.7002,238810.0
2020-02-21 10:10:00,35.41,35.49,35.35,35.48,193856.0,26.7002,26.7605,26.655,26.753,193856.0
2020-02-21 10:20:00,35.48,35.5,35.33,35.35,748327.0,26.753,26.7681,26.6399,26.655,748327.0
2020-02-21 10:30:00,35.35,35.37,35.28,35.33,281619.0,26.655,26.6701,26.6022,26.6399,281619.0
2020-02-21 10:40:00,35.32,35.37,35.29,35.36,200579.0,26.6324,26.6701,26.6097,26.6625,200579.0
2020-02-21 10:50:00,35.35,35.37,35.29,35.31,594297.0,26.655,26.6701,26.6097,26.6248,594297.0
2020-02-21 11:00:00,35.31,35.35,35.24,35.27,809255.0,26.6248,26.655,26.572,26.5947,809255.0
2020-02-21 11:10:00,35.27,35.29,35.21,35.24,490457.0,26.5947,26.6097,26.5494,26.572,490457.0
2020-02-21 11:20:00,35.24,35.33,35.23,35.29,510372.0,26.572,26.6399,26.5645,26.6097,510372.0
2020-02-21 11:30:00,35.29,35.36,35.28,35.32,183099.0,26.6097,26.6625,26.6022,26.6324,183099.0
2020-02-21 11:40:00,35.32,35.32,35.26,35.26,153982.0,26.6324,26.6324,26.5871,26.5871,153982.0
2020-02-21 11:50:00,35.26,35.3,35.26,35.27,125385.0,26.5871,26.6173,26.5871,26.5947,125385.0
2020-02-21 12:00:00,35.27,35.3,35.26,35.27,99962.0,26.5947,26.6173,26.5871,26.5947,99962.0
2020-02-21 12:10:00,35.27,35.31,35.26,35.28,103708.0,26.5947,26.6248,26.5871,26.6022,103708.0
2020-02-21 12:20:00,35.28,35.29,35.25,35.28,90433.0,26.6022,26.6097,26.5796,26.6022,90433.0
2020-02-21 12:30:00,35.29,35.32,35.27,35.32,78276.0,26.6097,26.6324,26.5947,26.6324,78276.0
2020-02-21 12:40:00,35.32,35.34,35.29,35.33,83276.0,26.6324,26.6474,26.6097,26.6399,83276.0
2020-02-21 12:50:00,35.33,35.34,35.29,35.32,152052.0,26.6399,26.6474,26.6097,26.6324,152052.0
2020-02-21 13:00:00,35.33,35.36,35.32,35.33,59974.0,26.6399,26.6625,26.6324,26.6399,59974.0
2020-02-21 13:10:00,35.33,35.34,35.3,35.32,75330.0,26.6399,26.6474,26.6173,26.6324,75330.0
2020-02-21 13:20:00,35.33,35.33,35.3,35.3,77529.0,26.6399,26.6399,26.6173,26.6173,77529.0
2020-02-21 13:30:00,35.3,35.32,35.28,35.32,194487.0,26.6173,26.6324,26.6022,26.6324,194487.0
2020-02-21 13:40:00,35.31,35.35,35.31,35.34,82001.0,26.6248,26.655,26.6248,26.6474,82001.0
2020-02-21 13:50:00,35.34,35.36,35.31,35.35,197431.0,26.6474,26.6625,26.6248,26.655,197431.0
2020-02-21 14:00:00,35.34,35.37,35.3,35.31,169247.0,26.6474,26.6701,26.6173,26.6248,169247.0
2020-02-21 14:10:00,35.31,35.32,35.26,35.27,134617.0,26.6248,26.6324,26.5871,26.5947,134617.0
2020-02-21 14:20:00,35.28,35.3,35.26,35.3,97804.0,26.6022,26.6173,26.5871,26.6173,97804.0
2020-02-21 14:30:00,35.3,35.33,35.29,35.31,96627.0,26.6173,26.6399,26.6097,26.6248,96627.0
2020-02-21 14:40:00,35.31,35.32,35.28,35.28,95002.0,26.6248,26.6324,26.6022,26.6022,95002.0
2020-02-21 14:50:00,35.27,35.3,35.27,35.29,117121.0,26.5947,26.6173,26.5947,26.6097,117121.0
2020-02-21 15:00:00,35.29,35.3,35.27,35.27,101218.0,26.6097,26.6173,26.5947,26.5947,101218.0
2020-02-21 15:10:00,35.27,35.29,35.26,35.27,113701.0,26.5947,26.6097,26.5871,26.5947,113701.0
2020-02-21 15:20:00,35.27,35.31,35.26,35.3,209864.0,26.5947,26.6248,26.5871,26.6173,209864.0
2020-02-21 15:30:00,35.3,35.31,35.27,35.29,187390.0,26.6173,26.6248,26.5947,26.6097,187390.0
2020-02-21 15:40:00,35.29,35.33,35.27,35.32,294858.0,26.6097,26.6399,26.5947,26.6324,294858.0
2020-02-21 15:50:00,35.32,35.36,35.31,35.36,730008.0,26.6324,26.6625,26.6248,26.6625,730008.0
2020-02-24 09:30:00,33.94,34.05,33.91,33.94,1216463.0,25.5918,25.6747,25.5692,25.5918,1216463.0
2020-02-24 09:40:00,33.94,34.01,33.86,33.99,726720.0,25.5918,25.6446,25.5315,25.6295,726720.0
2020-02-24 09:50:00,33.99,34.1,33.93,34.1,465893.0,25.6295,25.7124,25.5843,25.7124,465893.0
2020-02-24 10:00:00,34.1,34.14,34.01,34.05,426289.0,25.7124,25.7426,25.6446,25.6747,426289.0
2020-02-24 10:10:00,34.04,34.11,34.0,34.02,425817.0,25.6672,25.72,25.637,25.6521,425817.0
2020-02-24 10:20:00,34.02,34.04,33.99,34.0,360568.0,25.6521,25.6672,25.6295,25.637,360568.0
2020-02-24 10:30:00,34.0,34.01,33.87,33.88,444306.0,25.637,25.6446,25.539,25.5466,444306.0
2020-02-24 10:40:00,33.87,33.94,33.86,33.94,364558.0,25.539,25.5918,25.5315,25.5918,364558.0
2020-02-24 10:50:00,33.94,34.04,33.93,34.04,419341.0,25.5918,25.6672,25.5843,25.6672,419341.0
2020-02-24 11:00:00,34.04,34.05,33.96,33.98,315070.0,25.6672,25.6747,25.6069,25.622,315070.0
2020-02-24 11:10:00,33.99,34.06,33.96,34.05,200773.0,25.6295,25.6823,25.6069,25.6747,200773.0
2020-02-24 11:20:00,34.05,34.07,33.99,34.02,214255.0,25.6747,25.6898,25.6295,25.6521,214255.0
2020-02-24 11:30:00,34.03,34.17,34.03,34.12,243129.0,25.6597,25.7652,25.6597,25.7275,243129.0
2020-02-24 11:40:00,34.12,34.12,34.02,34.03,153477.0,25.7275,25.7275,25.6521,25.6597,153477.0
2020-02-24 11:50:00,34.04,34.08,34.03,34.05,145819.0,25.6672,25.6974,25.6597,25.6747,145819.0
2020-02-24 12:00:00,34.04,34.06,34.01,34.02,198014.0,25.6672,25.6823,25.6446,25.6521,198014.0
2020-02-24 12:10:00,34.02,34.04,34.01,34.02,150497.0,25.6521,25.6672,25.6446,25.6521,150497.0
2020-02-24 12:20:00,34.03,34.06,34.01,34.02,206125.0,25.6597,25.6823,25.6446,25.6521,206125.0
2020-02-24 12:30:00,34.02,34.08,34.0,34.07,147315.0,25.6521,25.6974,25.637,25.6898,147315.0
2020-02-24 12:40:00,34.08,34.09,34.01,34.03,145365.0,25.6974,25.7049,25.6446,25.6597,145365.0
2020-02-24 12:50:00,34.02,34.04,34.0,34.01,133874.0,25.6521,25.6672,25.637,25.6446,133874.0
2020-02-24 13:00:00,34.01,34.04,33.97,34.01,249383.0,25.6446,25.6672,25.6144,25.6446,249383.0
2020-02-24 13:10:00,34.01,34.02,33.98,34.01,117212.0,25.6446,25.6521,25.622,25.6446,117212.0
2020-02-24 13:20:00,34.01,34.07,33.98,34.07,196927.0,25.6446,25.6898,25.622,25.6898,196927.0
2020-02-24 13:30:00,34.06,34.08,34.03,34.08,135728.0,25.6823,25.6974,25.6597,25.6974,135728.0
2020-02-24 13:40:00,34.08,34.12,34.05,34.12,164695.0,25.6974,25.7275,25.6747,25.7275,164695.0
2020-02-24 13:50:00,34.12,34.12,34.07,34.09,101611.0,25.7275,25.7275,25.6898,25.7049,101611.0
2020-02-24 14:00:00,34.09,34.12,34.04,34.05,159560.0,25.7049,25.7275,25.6672,25.6747,159560.0
2020-02-24 14:10:00,34.04,34.06,34.01,34.02,130617.0,25.6672,25.6823,25.6446,25.6521,130617.0
2020-02-24 14:20:00,34.03,34.17,34.03,34.16,177785.0,25.6597,25.7652,25.6597,25.7577,177785.0
2020-02-24 14:30:00,34.16,34.2,34.16,34.19,112626.0,25.7577,25.7878,25.7577,25.7803,112626.0
2020-02-24 14:40:00,34.19,34.21,34.15,34.18,160846.0,25.7803,25.7954,25.7501,25.7728,160846.0
2020-02-24 14:50:00,34.19,34.24,34.16,34.2,163075.0,25.7803,25.818,25.7577,25.7878,163075.0
2020-02-24 15:00:00,34.2,34.24,34.17,34.22,148497.0,25.7878,25.818,25.7652,25.8029,148497.0
2020-02-24 15:10:00,34.22,34.22,34.15,34.19,151520.0,25.8029,25.8029,25.7501,25.7803,151520.0
2020-02-24 15:20:00,34.2,34.21,34.14,34.14,192253.0,25.7878,25.7954,25.7426,25.7426,192253.0
2020-02-24 15:30:00,34.14,34.15,34.1,34.13,186018.0,25.7426,25.7501,25.7124,25.7351,186018.0
2020-02-24 15:40:00,34.13,34.15,34.1,34.13,296227.0,25.7351,25.7501,25.7124,25.7351,296227.0
2020-02-24 15:50:00,34.13,34.14,34.01,34.06,610128.0,25.7351,25.7426,25.6446,25.6823,610128.0
2020-02-25 09:30:00,34.05,34.08,33.95,33.95,579497.0,25.6747,25.6974,25.5993,25.5993,579497.0
2020-02-25 09:40:00,33.95,33.99,33.82,33.85,533256.0,25.5993,25.6295,25.5013,25.5239,533256.0
2020-02-25 09:50:00,33.85,33.91,33.8,33.9,325297.0,25.5239,25.5692,25.4862,25.5616,325297.0
2020-02-25 10:00:00,33.9,33.93,33.78,33.78,335494.0,25.5616,25.5843,25.4712,25.4712,335494.0
2020-02-25 10:10:00,33.79,33.82,33.68,33.7,434929.0,25.4787,25.5013,25.3958,25.4108,434929.0
2020-02-25 10:20:00,33.7,33.7,33.52,33.54,462066.0,25.4108,25.4108,25.2751,25.2902,462066.0
2020-02-25 10:30:00,33.53,33.6,33.51,33.57,448389.0,25.2826,25.3354,25.2676,25.3128,448389.0
2020-02-25 10:40:00,33.56,33.59,33.48,33.48,356346.0,25.3053,25.3279,25.2449,25.2449,356346.0
2020-02-25 10:50:00,33.49,33.5,33.41,33.49,368715.0,25.2525,25.26,25.1922,25.2525,368715.0
2020-02-25 11:00:00,33.49,33.56,33.39,33.42,328640.0,25.2525,25.3053,25.1771,25.1997,328640.0
2020-02-25 11:10:00,33.41,33.49,33.39,33.42,320672.0,25.1922,25.2525,25.1771,25.1997,320672.0
2020-02-25 11:20:00,33.42,33.52,33.39,33.49,241192.0,25.1997,25.2751,25.1771,25.2525,241192.0
2020-02-25 11:30:00,33.49,33.55,33.46,33.5,238597.0,25.2525,25.2977,25.2299,25.26,238597.0
2020-02-25 11:40:00,33.5,33.51,33.41,33.47,182219.0,25.26,25.2676,25.1922,25.2374,182219.0
2020-02-25 11:50:00,33.47,33.55,33.45,33.54,137569.0,25.2374,25.2977,25.2223,25.2902,137569.0
2020-02-25 12:00:00,33.54,33.56,33.49,33.5,122670.0,25.2902,25.3053,25.2525,25.26,122670.0
2020-02-25 12:10:00,33.5,33.53,33.44,33.46,96166.0,25.26,25.2826,25.2148,25.2299,96166.0
2020-02-25 12:20:00,33.46,33.47,33.42,33.45,124477.0,25.2299,25.2374,25.1997,25.2223,124477.0
2020-02-25 12:30:00,33.45,33.5,33.43,33.44,158877.0,25.2223,25.26,25.2072,25.2148,158877.0
2020-02-25 12:40:00,33.44,33.45,33.35,33.39,318977.0,25.2148,25.2223,25.1469,25.1771,318977.0
2020-02-25 12:50:00,33.39,33.43,33.37,33.38,115373.0,25.1771,25.2072,25.162,25.1695,115373.0
2020-02-25 13:00:00,33.38,33.42,33.35,33.38,151170.0,25.1695,25.1997,25.1469,25.1695,151170.0
2020-02-25 13:10:00,33.37,33.4,33.27,33.28,265877.0,25.162,25.1846,25.0866,25.0941,265877.0
2020-02-25 13:20:00,33.28,33.29,33.22,33.23,250461.0,25.0941,25.1017,25.0489,25.0564,250461.0
2020-02-25 13:30:00,33.24,33.24,33.09,33.09,366026.0,25.064,25.064,24.9509,24.9509,366026.0
2020-02-25 13:40:00,33.09,33.14,33.07,33.08,325279.0,24.9509,24.9886,24.9358,24.9433,325279.0
2020-02-25 13:50:00,33.08,33.13,33.02,33.02,242281.0,24.9433,24.981,24.8981,24.8981,242281.0
2020-02-25 14:00:00,33.02,33.07,32.95,32.97,383441.0,24.8981,24.9358,24.8453,24.8604,383441.0
2020-02-25 14:10:00,32.98,33.01,32.87,32.87,364614.0,24.8679,24.8906,24.785,24.785,364614.0
2020-02-25 14:20:00,32.88,32.88,32.81,32.83,237125.0,24.7925,24.7925,24.7397,24.7548,237125.0
2020-02-25 14:30:00,32.83,32.86,32.78,32.8,270535.0,24.7548,24.7774,24.7171,24.7322,270535.0
2020-02-25 14:40:00,32.8,32.92,32.79,32.92,209773.0,24.7322,24.8227,24.7247,24.8227,209773.0
2020-02-25 14:50:00,32.92,32.96,32.89,32.91,266047.0,24.8227,24.8529,24.8001,24.8151,266047.0
2020-02-25 15:00:00,32.91,33.03,32.91,32.98,373426.0,24.8151,24.9056,24.8151,24.8679,373426.0
2020-02-25 15:10:00,32.98,32.99,32.9,32.91,282065.0,24.8679,24.8755,24.8076,24.8151,282065.0
2020-02-25 15:20:00,32.91,32.93,32.83,32.88,268202.0,24.8151,24.8302,24.7548,24.7925,268202.0
2020-02-25 15:30:00,32.88,32.88,32.79,32.81,440161.0,24.7925,24.7925,24.7247,24.7397,440161.0
2020-02-25 15:40:00,32.8,32.99,32.8,32.96,453663.0,24.7322,24.8755,24.7322,24.8529,453663.0
2020-02-25 15:50:00,32.97,32.98,32.88,32.93,1026078.0,24.8604,24.8679,24.7925,24.8302,1026078.0
2020-02-26 09:30:00,33.06,33.13,32.97,33.07,829597.0,24.9283,24.981,24.8604,24.9358,829597.0
2020-02-26 09:40:00,33.06,33.27,33.05,33.25,416280.0,24.9283,25.0866,24.9207,25.0715,416280.0
2020-02-26 09:50:00,33.25,33.32,33.2,33.26,310950.0,25.0715,25.1243,25.0338,25.0791,310950.0
2020-02-26 10:00:00,33.26,33.27,33.1,33.16,315532.0,25.0791,25.0866,24.9584,25.0037,315532.0
2020-02-26 10:10:00,33.16,33.29,33.08,33.28,192685.0,25.0037,25.1017,24.9433,25.0941,192685.0
2020-02-26 10:20:00,33.27,33.3,33.19,33.2,221927.0,25.0866,25.1092,25.0263,25.0338,221927.0
2020-02-26 10:30:00,33.2,33.34,33.2,33.27,349055.0,25.0338,25.1394,25.0338,25.0866,349055.0
2020-02-26 10:40:00,33.27,33.38,33.27,33.34,312786.0,25.0866,25.1695,25.0866,25.1394,312786.0
2020-02-26 10:50:00,33.35,33.41,33.24,33.25,498626.0,25.1469,25.1922,25.064,25.0715,498626.0
2020-02-26 11:00:00,33.24,33.27,33.19,33.2,212890.0,25.064,25.0866,25.0263,25.0338,212890.0
2020-02-26 11:10:00,33.19,33.24,33.13,33.2,479122.0,25.0263,25.064,24.981,25.0338,479122.0
2020-02-26 11:20:00,33.2,33.28,33.14,33.27,388066.0,25.0338,25.0941,24.9886,25.0866,388066.0
2020-02-26 11:30:00,33.26,33.26,33.18,33.23,166789.0,25.0791,25.0791,25.0187,25.0564,166789.0
2020-02-26 11:40:00,33.22,33.23,33.07,33.1,178229.0,25.0489,25.0564,24.9358,24.9584,178229.0
2020-02-26 11:50:00,33.09,33.1,33.0,33.02,215988.0,24.9509,24.9584,24.883,24.8981,215988.0
2020-02-26 12:00:00,33.02,33.05,32.91,32.94,157483.0,24.8981,24.9207,24.8151,24.8378,157483.0
2020-02-26 12:10:00,32.94,33.0,32.92,32.99,167226.0,24.8378,24.883,24.8227,24.8755,167226.0
2020-02-26 12:20:00,33.0,33.06,32.98,33.02,119584.0,24.883,24.9283,24.8679,24.8981,119584.0
2020-02-26 12:30:00,33.03,33.13,33.03,33.09,100804.0,24.9056,24.981,24.9056,24.9509,100804.0
2020-02-26 12:40:00,33.08,33.12,33.05,33.1,86408.0,24.9433,24.9735,24.9207,24.9584,86408.0
2020-02-26 12:50:00,33.1,33.15,33.06,33.11,113156.0,24.9584,24.9961,24.9283,24.966,113156.0
2020-02-26 13:00:00,33.12,33.14,33.06,33.07,109715.0,24.9735,24.9886,24.9283,24.9358,109715.0
2020-02-26 13:10:00,33.07,33.09,33.01,33.04,89541.0,24.9358,24.9509,24.8906,24.9132,89541.0
2020-02-26 13:20:00,33.05,33.08,32.98,33.07,308330.0,24.9207,24.9433,24.8679,24.9358,308330.0
2020-02-26 13:30:00,33.06,33.07,32.86,32.86,191433.0,24.9283,24.9358,24.7774,24.7774,191433.0
2020-02-26 13:40:00,32.86,32.95,32.77,32.91,212285.0,24.7774,24.8453,24.7096,24.8151,212285.0
2020-02-26 13:50:00,32.91,32.91,32.76,32.77,264485.0,24.8151,24.8151,24.702,24.7096,264485.0
2020-02-26 14:00:00,32.77,32.86,32.73,32.81,271273.0,24.7096,24.7774,24.6794,24.7397,271273.0
2020-02-26 14:10:00,32.8,32.88,32.75,32.77,222025.0,24.7322,24.7925,24.6945,24.7096,222025.0
2020-02-26 14:20:00,32.77,32.81,32.72,32.75,250483.0,24.7096,24.7397,24.6719,24.6945,250483.0
2020-02-26 14:30:00,32.75,32.81,32.71,32.75,211538.0,24.6945,24.7397,24.6643,24.6945,211538.0
2020-02-26 14:40:00,32.75,32.76,32.65,32.69,295346.0,24.6945,24.702,24.6191,24.6493,295346.0
2020-02-26 14:50:00,32.69,32.73,32.65,32.67,161433.0,24.6493,24.6794,24.6191,24.6342,161433.0
2020-02-26 15:00:00,32.67,32.76,32.67,32.75,306078.0,24.6342,24.702,24.6342,24.6945,306078.0
2020-02-26 15:10:00,32.75,32.86,32.74,32.82,203939.0,24.6945,24.7774,24.687,24.7473,203939.0
2020-02-26 15:20:00,32.82,32.83,32.72,32.77,183257.0,24.7473,24.7548,24.6719,24.7096,183257.0
2020-02-26 15:30:00,32.77,32.78,32.71,32.77,258621.0,24.7096,24.7171,24.6643,24.7096,258621.0
2020-02-26 15:40:00,32.77,32.82,32.74,32.74,333186.0,24.7096,24.7473,24.687,24.687,333186.0
2020-02-26 15:50:00,32.75,32.8,32.67,32.67,631266.0,24.6945,24.7322,24.6342,24.6342,631266.0
2020-02-27 09:30:00,31.93,31.96,31.71,31.94,1394381.0,24.0762,24.0988,23.9103,24.0837,1394381.0
2020-02-27 09:40:00,31.93,31.94,31.69,31.76,816963.0,24.0762,24.0837,23.8952,23.948,816963.0
2020-02-27 09:50:00,31.77,31.88,31.69,31.73,643593.0,23.9556,24.0385,23.8952,23.9254,643593.0
2020-02-27 10:00:00,31.73,31.8,31.65,31.68,663380.0,23.9254,23.9782,23.8651,23.8877,663380.0
2020-02-27 10:10:00,31.69,31.73,31.61,31.73,765806.0,23.8952,23.9254,23.8349,23.9254,765806.0
2020-02-27 10:20:00,31.72,31.73,31.54,31.6,626592.0,23.9179,23.9254,23.7821,23.8274,626592.0
2020-02-27 10:30:00,31.6,31.61,31.44,31.57,1039480.0,23.8274,23.8349,23.7067,23.8047,1039480.0
2020-02-27 10:40:00,31.57,31.86,31.54,31.86,546209.0,23.8047,24.0234,23.7821,24.0234,546209.0
2020-02-27 10:50:00,31.85,32.08,31.83,32.08,543795.0,24.0159,24.1893,24.0008,24.1893,543795.0
2020-02-27 11:00:00,32.08,32.2,32.04,32.19,402556.0,24.1893,24.2798,24.1591,24.2722,402556.0
2020-02-27 11:10:00,32.19,32.2,32.05,32.17,490855.0,24.2722,24.2798,24.1667,24.2572,490855.0
2020-02-27 11:20:00,32.16,32.17,31.95,31.98,439953.0,24.2496,24.2572,24.0913,24.1139,439953.0
2020-02-27 11:30:00,31.97,32.1,31.95,31.98,344354.0,24.1064,24.2044,24.0913,24.1139,344354.0
2020-02-27 11:40:00,31.97,32.07,31.9,31.96,322936.0,24.1064,24.1818,24.0536,24.0988,322936.0
2020-02-27 11:50:00,31.96,32.23,31.92,32.22,270293.0,24.0988,24.3024,24.0687,24.2949,270293.0
2020-02-27 12:00:00,32.23,32.37,32.21,32.37,249815.0,24.3024,24.408,24.2873,24.408,249815.0
2020-02-27 12:10:00,32.38,32.44,32.29,32.4,229192.0,24.4155,24.4608,24.3477,24.4306,229192.0
2020-02-27 12:20:00,32.4,32.41,32.26,32.37,240914.0,24.4306,24.4381,24.325,24.408,240914.0
2020-02-27 12:30:00,32.36,32.52,32.34,32.51,382193.0,24.4004,24.5211,24.3854,24.5135,382193.0
2020-02-27 12:40:00,32.5,32.51,32.35,32.47,277297.0,24.506,24.5135,24.3929,24.4834,277297.0
2020-02-27 12:50:00,32.47,32.49,32.31,32.31,142922.0,24.4834,24.4985,24.3627,24.3627,142922.0
2020-02-27 13:00:00,32.3,32.38,32.25,32.34,207376.0,24.3552,24.4155,24.3175,24.3854,207376.0
2020-02-27 13:10:00,32.34,32.44,32.3,32.35,116927.0,24.3854,24.4608,24.3552,24.3929,116927.0
2020-02-27 13:20:00,32.34,32.36,32.2,32.2,157599.0,24.3854,24.4004,24.2798,24.2798,157599.0
2020-02-27 13:30:00,32.2,32.23,32.05,32.09,155997.0,24.2798,24.3024,24.1667,24.1968,155997.0
2020-02-27 13:40:00,32.09,32.14,31.93,32.07,281278.0,24.1968,24.2345,24.0762,24.1818,281278.0
2020-02-27 13:50:00,32.08,32.18,31.97,32.01,212900.0,24.1893,24.2647,24.1064,24.1365,212900.0
2020-02-27 14:00:00,32.0,32.06,31.95,31.97,179486.0,24.129,24.1742,24.0913,24.1064,179486.0
2020-02-27 14:10:00,31.97,32.02,31.89,31.9,222321.0,24.1064,24.1441,24.046,24.0536,222321.0
2020-02-27 14:20:00,31.9,32.09,31.89,32.06,155563.0,24.0536,24.1968,24.046,24.1742,155563.0
2020-02-27 14:30:00,32.06,32.07,31.95,31.99,352257.0,24.1742,24.1818,24.0913,24.1214,352257.0
2020-02-27 14:40:00,32.0,32.02,31.92,32.0,140797.0,24.129,24.1441,24.0687,24.129,140797.0
2020-02-27 14:50:00,32.0,32.02,31.87,31.9,154013.0,24.129,24.1441,24.031,24.0536,154013.0
2020-02-27 15:00:00,31.89,31.94,31.8,31.93,205702.0,24.046,24.0837,23.9782,24.0762,205702.0
2020-02-27 15:10:00,31.94,32.0,31.81,31.83,241382.0,24.0837,24.129,23.9857,24.0008,241382.0
2020-02-27 15:20:00,31.83,31.85,31.75,31.76,233948.0,24.0008,24.0159,23.9405,23.948,233948.0
2020-02-27 15:30:00,31.76,31.83,31.71,31.73,329633.0,23.948,24.0008,23.9103,23.9254,329633.0
2020-02-27 15:40:00,31.73,31.75,31.65,31.67,457355.0,23.9254,23.9405,23.8651,23.8802,457355.0
2020-02-27 15:50:00,31.68,31.72,31.5,31.52,927195.0,23.8877,23.9179,23.752,23.767,927195.0
2020-02-28 09:30:00,30.06,30.48,30.02,30.33,1941823.0,22.6662,22.9829,22.636,22.8698,1941823.0
2020-02-28 09:40:00,30.32,30.35,30.12,30.26,899270.0,22.8622,22.8848,22.7114,22.817,899270.0
2020-02-28 09:50:00,30.25,30.33,29.96,30.01,1435805.0,22.8094,22.8698,22.5908,22.6285,1435805.0
2020-02-28 10:00:00,30.02,30.03,29.77,29.81,1130428.0,22.636,22.6435,22.4475,22.4777,1130428.0
2020-02-28 10:10:00,29.8,29.96,29.71,29.89,1301021.0,22.4701,22.5908,22.4023,22.538,1301021.0
2020-02-28 10:20:00,29.9,30.03,29.76,29.76,1109800.0,22.5455,22.6435,22.44,22.44,1109800.0
2020-02-28 10:30:00,29.77,30.0,29.76,29.96,952972.0,22.4475,22.6209,22.44,22.5908,952972.0
2020-02-28 10:40:00,29.97,30.06,29.86,29.99,635199.0,22.5983,22.6662,22.5154,22.6134,635199.0
2020-02-28 10:50:00,29.99,30.3,29.98,30.18,916377.0,22.6134,22.8471,22.6058,22.7566,916377.0
2020-02-28 11:00:00,30.18,30.24,30.09,30.15,767938.0,22.7566,22.8019,22.6888,22.734,767938.0
2020-02-28 11:10:00,30.15,30.25,30.11,30.22,689041.0,22.734,22.8094,22.7039,22.7868,689041.0
2020-02-28 11:20:00,30.21,30.38,30.12,30.38,784397.0,22.7793,22.9075,22.7114,22.9075,784397.0
2020-02-28 11:30:00,30.38,30.72,30.34,30.72,516456.0,22.9075,23.1638,22.8773,23.1638,516456.0
2020-02-28 11:40:00,30.72,30.94,30.57,30.61,641325.0,23.1638,23.3297,23.0507,23.0809,641325.0
2020-02-28 11:50:00,30.62,30.69,30.44,30.53,445551.0,23.0884,23.1412,22.9527,23.0206,445551.0
2020-02-28 12:00:00,30.52,30.64,30.44,30.53,340859.0,23.013,23.1035,22.9527,23.0206,340859.0
2020-02-28 12:10:00,30.53,30.58,30.45,30.53,239404.0,23.0206,23.0583,22.9602,23.0206,239404.0
2020-02-28 12:20:00,30.54,30.67,30.5,30.67,251476.0,23.0281,23.1261,22.9979,23.1261,251476.0
2020-02-28 12:30:00,30.67,30.84,30.65,30.73,280775.0,23.1261,23.2543,23.111,23.1714,280775.0
2020-02-28 12:40:00,30.74,30.79,30.58,30.72,271346.0,23.1789,23.2166,23.0583,23.1638,271346.0
2020-02-28 12:50:00,30.72,30.9,30.68,30.88,230964.0,23.1638,23.2995,23.1337,23.2845,230964.0
2020-02-28 13:00:00,30.89,30.99,30.83,30.98,275407.0,23.292,23.3674,23.2468,23.3599,275407.0
2020-02-28 13:10:00,30.98,31.05,30.82,30.99,353514.0,23.3599,23.4127,23.2392,23.3674,353514.0
2020-02-28 13:20:00,30.99,31.02,30.9,30.9,256979.0,23.3674,23.39,23.2995,23.2995,256979.0
2020-02-28 13:30:00,30.9,30.9,30.63,30.77,348752.0,23.2995,23.2995,23.096,23.2015,348752.0
2020-02-28 13:40:00,30.77,30.8,30.58,30.69,283804.0,23.2015,23.2241,23.0583,23.1412,283804.0
2020-02-28 13:50:00,30.69,30.77,30.58,30.73,163170.0,23.1412,23.2015,23.0583,23.1714,163170.0
2020-02-28 14:00:00,30.73,30.74,30.63,30.64,203469.0,23.1714,23.1789,23.096,23.1035,203469.0
2020-02-28 14:10:00,30.64,30.74,30.6,30.69,402484.0,23.1035,23.1789,23.0733,23.1412,402484.0
2020-02-28 14:20:00,30.68,30.87,30.66,30.85,290569.0,23.1337,23.2769,23.1186,23.2618,290569.0
2020-02-28 14:30:00,30.86,31.09,30.81,30.95,588386.0,23.2694,23.4428,23.2317,23.3372,588386.0
2020-02-28 14:40:00,30.96,31.24,30.95,31.13,354888.0,23.3448,23.5559,23.3372,23.473,354888.0
2020-02-28 14:50:00,31.13,31.2,31.05,31.11,378021.0,23.473,23.5258,23.4127,23.4579,378021.0
2020-02-28 15:00:00,31.11,31.14,30.86,30.98,301918.0,23.4579,23.4805,23.2694,23.3599,301918.0
2020-02-28 15:10:00,30.97,31.14,30.92,31.1,417107.0,23.3523,23.4805,23.3146,23.4504,417107.0
2020-02-28 15:20:00,31.1,31.11,30.87,30.88,366317.0,23.4504,23.4579,23.2769,23.2845,366317.0
2020-02-28 15:30:00,30.87,31.06,30.86,31.0,544267.0,23.2769,23.4202,23.2694,23.375,544267.0
2020-02-28 15:40:00,31.01,31.12,30.86,31.07,717599.0,23.3825,23.4654,23.2694,23.4277,717599.0
2020-02-28 15:50:00,31.06,31.3,31.02,31.29,1081364.0,23.4202,23.6012,23.39,23.5936,1081364.0
2020-03-02 09:30:00,31.55,31.55,31.12,31.14,1370559.0,23.7897,23.7897,23.4654,23.4805,1370559.0
2020-03-02 09:40:00,31.15,31.34,31.13,31.24,651604.0,23.4881,23.6313,23.473,23.5559,651604.0
2020-03-02 09:50:00,31.24,31.34,31.16,31.25,573489.0,23.5559,23.6313,23.4956,23.5635,573489.0
2020-03-02 10:00:00,31.26,31.37,31.21,31.28,602449.0,23.571,23.6539,23.5333,23.5861,602449.0
2020-03-02 10:10:00,31.27,31.47,31.26,31.45,598749.0,23.5785,23.7293,23.571,23.7143,598749.0
2020-03-02 10:20:00,31.45,31.52,31.35,31.48,430288.0,23.7143,23.767,23.6389,23.7369,430288.0
2020-03-02 10:30:00,31.48,31.6,31.4,31.58,723516.0,23.7369,23.8274,23.6766,23.8123,723516.0
2020-03-02 10:40:00,31.59,31.65,31.54,31.63,718932.0,23.8198,23.8651,23.7821,23.85,718932.0
2020-03-02 10:50:00,31.63,31.81,31.6,31.7,760867.0,23.85,23.9857,23.8274,23.9028,760867.0
2020-03-02 11:00:00,31.69,31.74,31.54,31.58,372369.0,23.8952,23.9329,23.7821,23.8123,372369.0
2020-03-02 11:10:00,31.59,31.87,31.55,31.73,787235.0,23.8198,24.031,23.7897,23.9254,787235.0
2020-03-02 11:20:00,31.74,31.81,31.68,31.77,926926.0,23.9329,23.9857,23.8877,23.9556,926926.0
2020-03-02 11:30:00,31.77,31.94,31.66,31.94,638613.0,23.9556,24.0837,23.8726,24.0837,638613.0
2020-03-02 11:40:00,31.95,31.95,31.84,31.95,407957.0,24.0913,24.0913,24.0083,24.0913,407957.0
2020-03-02 11:50:00,31.95,32.11,31.91,32.06,274550.0,24.0913,24.2119,24.0611,24.1742,274550.0
2020-03-02 12:00:00,32.07,32.19,32.07,32.08,334476.0,24.1818,24.2722,24.1818,24.1893,334476.0
2020-03-02 12:10:00,32.09,32.09,31.95,31.99,263853.0,24.1968,24.1968,24.0913,24.1214,263853.0
2020-03-02 12:20:00,32.0,32.03,31.94,32.02,317124.0,24.129,24.1516,24.0837,24.1441,317124.0
2020-03-02 12:30:00,32.02,32.09,32.0,32.05,200692.0,24.1441,24.1968,24.129,24.1667,200692.0
2020-03-02 12:40:00,32.04,32.11,31.98,32.07,193725.0,24.1591,24.2119,24.1139,24.1818,193725.0
2020-03-02 12:50:00,32.08,32.13,32.03,32.08,167443.0,24.1893,24.227,24.1516,24.1893,167443.0
2020-03-02 13:00:00,32.08,32.13,31.95,31.97,190895.0,24.1893,24.227,24.0913,24.1064,190895.0
2020-03-02 13:10:00,31.98,31.99,31.87,31.87,176970.0,24.1139,24.1214,24.031,24.031,176970.0
2020-03-02 13:20:00,31.88,31.92,31.76,31.82,165469.0,24.0385,24.0687,23.948,23.9933,165469.0
2020-03-02 13:30:00,31.83,31.9,31.76,31.9,103175.0,24.0008,24.0536,23.948,24.0536,103175.0
2020-03-02 13:40:00,31.9,31.94,31.81,31.85,117006.0,24.0536,24.0837,23.9857,24.0159,117006.0
2020-03-02 13:50:00,31.84,31.88,31.76,31.87,236085.0,24.0083,24.0385,23.948,24.031,236085.0
2020-03-02 14:00:00,31.86,31.92,31.84,31.92,168972.0,24.0234,24.0687,24.0083,24.0687,168972.0
2020-03-02 14:10:00,31.92,31.93,31.81,31.82,217524.0,24.0687,24.0762,23.9857,23.9933,217524.0
2020-03-02 14:20:00,31.82,31.85,31.76,31.79,245098.0,23.9933,24.0159,23.948,23.9706,245098.0
2020-03-02 14:30:00,31.78,31.8,31.64,31.65,232961.0,23.9631,23.9782,23.8575,23.8651,232961.0
2020-03-02 14:40:00,31.65,31.67,31.55,31.64,304421.0,23.8651,23.8802,23.7897,23.8575,304421.0
2020-03-02 14:50:00,31.65,31.73,31.59,31.64,152433.0,23.8651,23.9254,23.8198,23.8575,152433.0
2020-03-02 15:00:00,31.64,31.82,31.62,31.79,221655.0,23.8575,23.9933,23.8424,23.9706,221655.0
2020-03-02 15:10:00,31.78,31.87,31.74,31.81,247019.0,23.9631,24.031,23.9329,23.9857,247019.0
2020-03-02 15:20:00,31.81,31.94,31.81,31.87,374518.0,23.9857,24.0837,23.9857,24.031,374518.0
2020-03-02 15:30:00,31.88,32.02,31.84,32.01,507921.0,24.0385,24.1441,24.0083,24.1365,507921.0
2020-03-02 15:40:00,32.0,32.11,31.93,32.07,434513.0,24.129,24.2119,24.0762,24.1818,434513.0
2020-03-02 15:50:00,32.08,32.27,32.07,32.23,682893.0,24.1893,24.3326,24.1818,24.3024,682893.0
2020-03-03 09:30:00,32.5,32.52,32.23,32.36,1051374.0,24.506,24.5211,24.3024,24.4004,1051374.0
2020-03-03 09:40:00,32.36,32.38,32.19,32.22,372538.0,24.4004,24.4155,24.2722,24.2949,372538.0
2020-03-03 09:50:00,32.22,32.24,32.02,32.1,400768.0,24.2949,24.3099,24.1441,24.2044,400768.0
2020-03-03 10:00:00,32.11,32.9,32.11,32.39,1204122.0,24.2119,24.8076,24.2119,24.4231,1204122.0
2020-03-03 10:10:00,32.39,32.48,32.06,32.31,755722.0,24.4231,24.4909,24.1742,24.3627,755722.0
2020-03-03 10:20:00,32.3,32.62,32.3,32.46,492590.0,24.3552,24.5965,24.3552,24.4758,492590.0
2020-03-03 10:30:00,32.47,32.57,32.38,32.49,611208.0,24.4834,24.5588,24.4155,24.4985,611208.0
2020-03-03 10:40:00,32.48,32.62,32.4,32.43,761661.0,24.4909,24.5965,24.4306,24.4532,761661.0
2020-03-03 10:50:00,32.43,32.48,32.31,32.47,267627.0,24.4532,24.4909,24.3627,24.4834,267627.0
2020-03-03 11:00:00,32.46,32.49,32.25,32.32,398930.0,24.4758,24.4985,24.3175,24.3703,398930.0
2020-03-03 11:10:00,32.3,32.3,32.09,32.09,543775.0,24.3552,24.3552,24.1968,24.1968,543775.0
2020-03-03 11:20:00,32.09,32.09,31.75,31.86,713327.0,24.1968,24.1968,23.9405,24.0234,713327.0
2020-03-03 11:30:00,31.86,32.12,31.8,32.11,516947.0,24.0234,24.2195,23.9782,24.2119,516947.0
2020-03-03 11:40:00,32.11,32.16,32.03,32.05,160348.0,24.2119,24.2496,24.1516,24.1667,160348.0
2020-03-03 11:50:00,32.06,32.24,32.05,32.23,166542.0,24.1742,24.3099,24.1667,24.3024,166542.0
2020-03-03 12:00:00,32.23,32.34,32.14,32.31,230984.0,24.3024,24.3854,24.2345,24.3627,230984.0
2020-03-03 12:10:00,32.32,32.32,32.21,32.25,278317.0,24.3703,24.3703,24.2873,24.3175,278317.0
2020-03-03 12:20:00,32.26,32.29,32.05,32.12,224564.0,24.325,24.3477,24.1667,24.2195,224564.0
2020-03-03 12:30:00,32.12,32.18,32.04,32.18,437260.0,24.2195,24.2647,24.1591,24.2647,437260.0
2020-03-03 12:40:00,32.17,32.2,32.12,32.16,223530.0,24.2572,24.2798,24.2195,24.2496,223530.0
2020-03-03 12:50:00,32.16,32.17,32.09,32.13,294769.0,24.2496,24.2572,24.1968,24.227,294769.0
2020-03-03 13:00:00,32.13,32.13,32.02,32.02,304212.0,24.227,24.227,24.1441,24.1441,304212.0
2020-03-03 13:10:00,32.03,32.05,31.85,31.87,308612.0,24.1516,24.1667,24.0159,24.031,308612.0
2020-03-03 13:20:00,31.86,31.91,31.75,31.87,238825.0,24.0234,24.0611,23.9405,24.031,238825.0
2020-03-03 13:30:00,31.86,31.9,31.75,31.8,141218.0,24.0234,24.0536,23.9405,23.9782,141218.0
2020-03-03 13:40:00,31.8,31.81,31.69,31.71,194184.0,23.9782,23.9857,23.8952,23.9103,194184.0
2020-03-03 13:50:00,31.7,31.73,31.57,31.59,209207.0,23.9028,23.9254,23.8047,23.8198,209207.0
2020-03-03 14:00:00,31.6,31.68,31.46,31.47,253293.0,23.8274,23.8877,23.7218,23.7293,253293.0
2020-03-03 14:10:00,31.46,31.63,31.45,31.53,310302.0,23.7218,23.85,23.7143,23.7746,310302.0
2020-03-03 14:20:00,31.52,31.76,31.48,31.71,412521.0,23.767,23.948,23.7369,23.9103,412521.0
2020-03-03 14:30:00,31.71,31.75,31.58,31.59,304152.0,23.9103,23.9405,23.8123,23.8198,304152.0
2020-03-03 14:40:00,31.58,31.8,31.58,31.79,339438.0,23.8123,23.9782,23.8123,23.9706,339438.0
2020-03-03 14:50:00,31.79,31.88,31.73,31.81,222180.0,23.9706,24.0385,23.9254,23.9857,222180.0
2020-03-03 15:00:00,31.82,31.94,31.76,31.85,227046.0,23.9933,24.0837,23.948,24.0159,227046.0
2020-03-03 15:10:00,31.87,32.02,31.83,31.98,262212.0,24.031,24.1441,24.0008,24.1139,262212.0
2020-03-03 15:20:00,31.98,32.05,31.83,32.04,268521.0,24.1139,24.1667,24.0008,24.1591,268521.0
2020-03-03 15:30:00,32.04,32.04,31.71,31.74,384276.0,24.1591,24.1591,23.9103,23.9329,384276.0
2020-03-03 15:40:00,31.75,32.08,31.72,31.91,1055306.0,23.9405,24.1893,23.9179,24.0611,1055306.0
2020-03-03 15:50:00,31.9,31.99,31.76,31.92,1643702.0,24.0536,24.1214,23.948,24.0687,1643702.0
2020-03-04 09:30:00,32.6,32.6,32.36,32.52,1447301.0,24.5814,24.5814,24.4004,24.5211,1447301.0
2020-03-04 09:40:00,32.52,32.74,32.51,32.64,1151712.0,24.5211,24.687,24.5135,24.6116,1151712.0
2020-03-04 09:50:00,32.64,32.66,32.45,32.52,571541.0,24.6116,24.6266,24.4683,24.5211,571541.0
2020-03-04 10:00:00,32.52,32.67,32.47,32.62,857688.0,24.5211,24.6342,24.4834,24.5965,857688.0
2020-03-04 10:10:00,32.61,32.8,32.56,32.77,798922.0,24.5889,24.7322,24.5512,24.7096,798922.0
2020-03-04 10:20:00,32.77,32.86,32.74,32.8,575547.0,24.7096,24.7774,24.687,24.7322,575547.0
2020-03-04 10:30:00,32.8,32.86,32.58,32.6,443728.0,24.7322,24.7774,24.5663,24.5814,443728.0
2020-03-04 10:40:00,32.59,32.66,32.54,32.63,333791.0,24.5739,24.6266,24.5362,24.604,333791.0
2020-03-04 10:50:00,32.63,32.69,32.59,32.62,329652.0,24.604,24.6493,24.5739,24.5965,329652.0
2020-03-04 11:00:00,32.62,32.74,32.62,32.67,227052.0,24.5965,24.687,24.5965,24.6342,227052.0
2020-03-04 11:10:00,32.66,32.73,32.6,32.62,300058.0,24.6266,24.6794,24.5814,24.5965,300058.0
2020-03-04 11:20:00,32.62,32.63,32.5,32.61,291369.0,24.5965,24.604,24.506,24.5889,291369.0
2020-03-04 11:30:00,32.61,32.7,32.55,32.67,454532.0,24.5889,24.6568,24.5437,24.6342,454532.0
2020-03-04 11:40:00,32.66,32.71,32.61,32.64,131897.0,24.6266,24.6643,24.5889,24.6116,131897.0
2020-03-04 11:50:00,32.64,32.67,32.6,32.63,163463.0,24.6116,24.6342,24.5814,24.604,163463.0
2020-03-04 12:00:00,32.63,32.73,32.61,32.66,133902.0,24.604,24.6794,24.5889,24.6266,133902.0
2020-03-04 12:10:00,32.66,32.72,32.63,32.66,146390.0,24.6266,24.6719,24.604,24.6266,146390.0
2020-03-04 12:20:00,32.66,32.79,32.64,32.78,177304.0,24.6266,24.7247,24.6116,24.7171,177304.0
2020-03-04 12:30:00,32.79,32.79,32.71,32.73,85916.0,24.7247,24.7247,24.6643,24.6794,85916.0
2020-03-04 12:40:00,32.73,32.8,32.69,32.8,92159.0,24.6794,24.7322,24.6493,24.7322,92159.0
2020-03-04 12:50:00,32.79,32.82,32.77,32.81,75152.0,24.7247,24.7473,24.7096,24.7397,75152.0
2020-03-04 13:00:00,32.81,32.9,32.8,32.89,122559.0,24.7397,24.8076,24.7322,24.8001,122559.0
2020-03-04 13:10:00,32.89,32.91,32.82,32.91,104871.0,24.8001,24.8151,24.7473,24.8151,104871.0
2020-03-04 13:20:00,32.91,33.01,32.9,32.93,420365.0,24.8151,24.8906,24.8076,24.8302,420365.0
2020-03-04 13:30:00,32.92,33.04,32.92,32.95,310725.0,24.8227,24.9132,24.8227,24.8453,310725.0
2020-03-04 13:40:00,32.96,32.96,32.86,32.91,105350.0,24.8529,24.8529,24.7774,24.8151,105350.0
2020-03-04 13:50:00,32.91,32.96,32.86,32.88,106355.0,24.8151,24.8529,24.7774,24.7925,106355.0
2020-03-04 14:00:00,32.88,32.96,32.84,32.94,152768.0,24.7925,24.8529,24.7624,24.8378,152768.0
2020-03-04 14:10:00,32.94,32.98,32.93,32.95,299329.0,24.8378,24.8679,24.8302,24.8453,299329.0
2020-03-04 14:20:00,32.95,33.0,32.93,32.98,342833.0,24.8453,24.883,24.8302,24.8679,342833.0
2020-03-04 14:30:00,32.99,33.05,32.99,33.02,276936.0,24.8755,24.9207,24.8755,24.8981,276936.0
2020-03-04 14:40:00,33.02,33.04,32.93,32.95,162941.0,24.8981,24.9132,24.8302,24.8453,162941.0
2020-03-04 14:50:00,32.95,33.0,32.92,32.98,194493.0,24.8453,24.883,24.8227,24.8679,194493.0
2020-03-04 15:00:00,32.98,33.0,32.92,32.95,140871.0,24.8679,24.883,24.8227,24.8453,140871.0
2020-03-04 15:10:00,32.96,33.0,32.93,32.95,172054.0,24.8529,24.883,24.8302,24.8453,172054.0
2020-03-04 15:20:00,32.95,33.05,32.94,33.05,181560.0,24.8453,24.9207,24.8378,24.9207,181560.0
2020-03-04 15:30:00,33.04,33.15,33.04,33.14,258861.0,24.9132,24.9961,24.9132,24.9886,258861.0
2020-03-04 15:40:00,33.13,33.14,32.97,33.02,670077.0,24.981,24.9886,24.8604,24.8981,670077.0
2020-03-04 15:50:00,33.02,33.18,33.02,33.13,809349.0,24.8981,25.0187,24.8981,24.981,809349.0
2020-03-05 09:30:00,32.6,32.75,32.46,32.66,853499.0,24.5814,24.6945,24.4758,24.6266,853499.0
2020-03-05 09:40:00,32.65,32.67,32.51,32.52,303675.0,24.6191,24.6342,24.5135,24.5211,303675.0
2020-03-05 09:50:00,32.51,32.56,32.36,32.45,308036.0,24.5135,24.5512,24.4004,24.4683,308036.0
2020-03-05 10:00:00,32.44,32.51,32.37,32.42,205067.0,24.4608,24.5135,24.408,24.4457,205067.0
2020-03-05 10:10:00,32.41,32.52,32.38,32.52,209869.0,24.4381,24.5211,24.4155,24.5211,209869.0
2020-03-05 10:20:00,32.52,32.73,32.51,32.61,541976.0,24.5211,24.6794,24.5135,24.5889,541976.0
2020-03-05 10:30:00,32.6,32.62,32.48,32.5,176646.0,24.5814,24.5965,24.4909,24.506,176646.0
2020-03-05 10:40:00,32.5,32.58,32.47,32.52,234350.0,24.506,24.5663,24.4834,24.5211,234350.0
2020-03-05 10:50:00,32.52,32.62,32.49,32.5,250781.0,24.5211,24.5965,24.4985,24.506,250781.0
2020-03-05 11:00:00,32.5,32.65,32.49,32.63,186679.0,24.506,24.6191,24.4985,24.604,186679.0
2020-03-05 11:10:00,32.63,32.73,32.59,32.64,316951.0,24.604,24.6794,24.5739,24.6116,316951.0
2020-03-05 11:20:00,32.65,32.66,32.56,32.65,187889.0,24.6191,24.6266,24.5512,24.6191,187889.0
2020-03-05 11:30:00,32.65,32.71,32.5,32.51,563449.0,24.6191,24.6643,24.506,24.5135,563449.0
2020-03-05 11:40:00,32.5,32.53,32.42,32.48,120267.0,24.506,24.5286,24.4457,24.4909,120267.0
2020-03-05 11:50:00,32.48,32.5,32.36,32.38,214193.0,24.4909,24.506,24.4004,24.4155,214193.0
2020-03-05 12:00:00,32.38,32.47,32.37,32.46,225270.0,24.4155,24.4834,24.408,24.4758,225270.0
2020-03-05 12:10:00,32.46,32.49,32.42,32.45,185303.0,24.4758,24.4985,24.4457,24.4683,185303.0
2020-03-05 12:20:00,32.44,32.46,32.37,32.45,277212.0,24.4608,24.4758,24.408,24.4683,277212.0
2020-03-05 12:30:00,32.44,32.49,32.38,32.39,99928.0,24.4608,24.4985,24.4155,24.4231,99928.0
2020-03-05 12:40:00,32.39,32.42,32.25,32.36,201198.0,24.4231,24.4457,24.3175,24.4004,201198.0
2020-03-05 12:50:00,32.35,32.39,32.28,32.29,264354.0,24.3929,24.4231,24.3401,24.3477,264354.0
2020-03-05 13:00:00,32.29,32.35,32.25,32.26,269313.0,24.3477,24.3929,24.3175,24.325,269313.0
2020-03-05 13:10:00,32.26,32.29,32.19,32.2,121140.0,24.325,24.3477,24.2722,24.2798,121140.0
2020-03-05 13:20:00,32.2,32.35,32.19,32.3,147219.0,24.2798,24.3929,24.2722,24.3552,147219.0
2020-03-05 13:30:00,32.3,32.4,32.28,32.37,159129.0,24.3552,24.4306,24.3401,24.408,159129.0
2020-03-05 13:40:00,32.36,32.48,32.35,32.46,285791.0,24.4004,24.4909,24.3929,24.4758,285791.0
2020-03-05 13:50:00,32.47,32.6,32.46,32.59,297892.0,24.4834,24.5814,24.4758,24.5739,297892.0
2020-03-05 14:00:00,32.58,32.62,32.53,32.59,286661.0,24.5663,24.5965,24.5286,24.5739,286661.0
2020-03-05 14:10:00,32.58,32.67,32.56,32.58,210516.0,24.5663,24.6342,24.5512,24.5663,210516.0
2020-03-05 14:20:00,32.59,32.6,32.42,32.43,229455.0,24.5739,24.5814,24.4457,24.4532,229455.0
2020-03-05 14:30:00,32.44,32.62,32.43,32.59,606499.0,24.4608,24.5965,24.4532,24.5739,606499.0
2020-03-05 14:40:00,32.59,32.62,32.49,32.57,352298.0,24.5739,24.5965,24.4985,24.5588,352298.0
2020-03-05 14:50:00,32.57,32.59,32.5,32.52,220461.0,24.5588,24.5739,24.506,24.5211,220461.0
2020-03-05 15:00:00,32.52,32.56,32.46,32.52,243557.0,24.5211,24.5512,24.4758,24.5211,243557.0
2020-03-05 15:10:00,32.53,32.54,32.35,32.37,368816.0,24.5286,24.5362,24.3929,24.408,368816.0
2020-03-05 15:20:00,32.37,32.45,32.36,32.42,358767.0,24.408,24.4683,24.4004,24.4457,358767.0
2020-03-05 15:30:00,32.42,32.6,32.4,32.51,560511.0,24.4457,24.5814,24.4306,24.5135,560511.0
2020-03-05 15:40:00,32.52,32.55,32.43,32.46,514592.0,24.5211,24.5437,24.4532,24.4758,514592.0
2020-03-05 15:50:00,32.46,32.6,32.43,32.6,1110003.0,24.4758,24.5814,24.4532,24.5814,1110003.0
2020-03-06 09:30:00,31.42,31.78,31.33,31.73,1106264.0,23.6916,23.9631,23.6238,23.9254,1106264.0
2020-03-06 09:40:00,31.72,31.76,31.57,31.58,537079.0,23.9179,23.948,23.8047,23.8123,537079.0
2020-03-06 09:50:00,31.58,31.62,31.36,31.55,637598.0,23.8123,23.8424,23.6464,23.7897,637598.0
2020-03-06 10:00:00,31.56,31.61,31.39,31.4,407522.0,23.7972,23.8349,23.669,23.6766,407522.0
2020-03-06 10:10:00,31.38,31.46,31.33,31.33,362835.0,23.6615,23.7218,23.6238,23.6238,362835.0
2020-03-06 10:20:00,31.32,31.55,31.31,31.44,732682.0,23.6162,23.7897,23.6087,23.7067,732682.0
2020-03-06 10:30:00,31.44,31.58,31.41,31.54,402633.0,23.7067,23.8123,23.6841,23.7821,402633.0
2020-03-06 10:40:00,31.54,31.67,31.46,31.64,322957.0,23.7821,23.8802,23.7218,23.8575,322957.0
2020-03-06 10:50:00,31.65,31.7,31.52,31.53,438037.0,23.8651,23.9028,23.767,23.7746,438037.0
2020-03-06 11:00:00,31.53,31.54,31.3,31.34,326449.0,23.7746,23.7821,23.6012,23.6313,326449.0
2020-03-06 11:10:00,31.33,31.33,31.19,31.23,801936.0,23.6238,23.6238,23.5182,23.5484,801936.0
2020-03-06 11:20:00,31.23,31.27,31.12,31.15,599470.0,23.5484,23.5785,23.4654,23.4881,599470.0
2020-03-06 11:30:00,31.15,31.23,31.08,31.18,911412.0,23.4881,23.5484,23.4353,23.5107,911412.0
2020-03-06 11:40:00,31.18,31.19,31.06,31.07,200890.0,23.5107,23.5182,23.4202,23.4277,200890.0
2020-03-06 11:50:00,31.06,31.18,31.06,31.16,165290.0,23.4202,23.5107,23.4202,23.4956,165290.0
2020-03-06 12:00:00,31.17,31.18,31.01,31.06,189908.0,23.5031,23.5107,23.3825,23.4202,189908.0
2020-03-06 12:10:00,31.05,31.14,30.99,31.04,446510.0,23.4127,23.4805,23.3674,23.4051,446510.0
2020-03-06 12:20:00,31.05,31.14,31.04,31.07,174707.0,23.4127,23.4805,23.4051,23.4277,174707.0
2020-03-06 12:30:00,31.07,31.25,31.06,31.21,222757.0,23.4277,23.5635,23.4202,23.5333,222757.0
2020-03-06 12:40:00,31.21,31.29,31.17,31.21,146216.0,23.5333,23.5936,23.5031,23.5333,146216.0
2020-03-06 12:50:00,31.2,31.22,31.14,31.19,156209.0,23.5258,23.5408,23.4805,23.5182,156209.0
2020-03-06 13:00:00,31.19,31.27,31.18,31.27,114161.0,23.5182,23.5785,23.5107,23.5785,114161.0
2020-03-06 13:10:00,31.27,31.31,31.19,31.28,193150.0,23.5785,23.6087,23.5182,23.5861,193150.0
2020-03-06 13:20:00,31.28,31.4,31.28,31.31,152777.0,23.5861,23.6766,23.5861,23.6087,152777.0
2020-03-06 13:30:00,31.31,31.37,31.29,31.36,172247.0,23.6087,23.6539,23.5936,23.6464,172247.0
2020-03-06 13:40:00,31.35,31.42,31.26,31.28,165913.0,23.6389,23.6916,23.571,23.5861,165913.0
2020-03-06 13:50:00,31.29,31.32,31.23,31.29,143972.0,23.5936,23.6162,23.5484,23.5936,143972.0
2020-03-06 14:00:00,31.28,31.3,31.19,31.22,135527.0,23.5861,23.6012,23.5182,23.5408,135527.0
2020-03-06 14:10:00,31.21,31.29,31.2,31.2,231356.0,23.5333,23.5936,23.5258,23.5258,231356.0
2020-03-06 14:20:00,31.21,31.22,31.08,31.13,261631.0,23.5333,23.5408,23.4353,23.473,261631.0
2020-03-06 14:30:00,31.12,31.14,31.02,31.03,196363.0,23.4654,23.4805,23.39,23.3976,196363.0
2020-03-06 14:40:00,31.04,31.04,30.94,30.94,366255.0,23.4051,23.4051,23.3297,23.3297,366255.0
2020-03-06 14:50:00,30.94,31.01,30.88,30.96,370010.0,23.3297,23.3825,23.2845,23.3448,370010.0
2020-03-06 15:00:00,30.95,30.96,30.85,30.85,376830.0,23.3372,23.3448,23.2618,23.2618,376830.0
2020-03-06 15:10:00,30.86,31.04,30.83,31.03,437855.0,23.2694,23.4051,23.2468,23.3976,437855.0
2020-03-06 15:20:00,31.03,31.04,30.93,30.94,260075.0,23.3976,23.4051,23.3222,23.3297,260075.0
2020-03-06 15:30:00,30.94,31.17,30.91,31.0,330461.0,23.3297,23.5031,23.3071,23.375,330461.0
2020-03-06 15:40:00,31.01,31.14,31.0,31.09,482293.0,23.3825,23.4805,23.375,23.4428,482293.0
2020-03-06 15:50:00,31.08,31.25,31.08,31.24,1323762.0,23.4353,23.5635,23.4353,23.5559,1323762.0
2020-03-09 09:30:00,24.83,24.86,24.5,24.76,2176084.0,18.7226,18.7452,18.4738,18.6698,2176084.0
2020-03-09 09:40:00,25.0,25.98,24.78,24.79,283021.0,18.8508,19.5897,18.6849,18.6924,283021.0
2020-03-09 09:50:00,24.79,25.13,24.2,24.8,3560888.0,18.6924,18.9488,18.2475,18.7,3560888.0
2020-03-09 10:00:00,24.8,25.67,24.79,25.6,2228465.0,18.7,19.356,18.6924,19.3032,2228465.0
2020-03-09 10:10:00,25.58,26.12,25.51,26.06,2449210.0,19.2881,19.6953,19.2353,19.65,2449210.0
2020-03-09 10:20:00,26.07,26.07,25.7,25.71,1705456.0,19.6576,19.6576,19.3786,19.3861,1705456.0
2020-03-09 10:30:00,25.71,25.88,25.66,25.76,1649020.0,19.3861,19.5143,19.3484,19.4238,1649020.0
2020-03-09 10:40:00,25.75,25.77,25.3,25.31,1315538.0,19.4163,19.4314,19.077,19.0845,1315538.0
2020-03-09 10:50:00,25.3,25.3,25.08,25.17,1107767.0,19.077,19.077,18.9111,18.979,1107767.0
2020-03-09 11:00:00,25.17,25.45,25.16,25.35,1061928.0,18.979,19.1901,18.9714,19.1147,1061928.0
2020-03-09 11:10:00,25.35,25.43,25.25,25.35,1175447.0,19.1147,19.175,19.0393,19.1147,1175447.0
2020-03-09 11:20:00,25.34,25.47,25.3,25.46,1102066.0,19.1071,19.2052,19.077,19.1976,1102066.0
2020-03-09 11:30:00,25.47,25.62,25.4,25.57,1029012.0,19.2052,19.3183,19.1524,19.2806,1029012.0
2020-03-09 11:40:00,25.56,25.57,25.47,25.54,914532.0,19.273,19.2806,19.2052,19.2579,914532.0
2020-03-09 11:50:00,25.54,25.6,25.46,25.46,1049571.0,19.2579,19.3032,19.1976,19.1976,1049571.0
2020-03-09 12:00:00,25.47,25.6,25.41,25.55,832721.0,19.2052,19.3032,19.1599,19.2655,832721.0
2020-03-09 12:10:00,25.54,25.68,25.52,25.6,1733517.0,19.2579,19.3635,19.2429,19.3032,1733517.0
2020-03-09 12:20:00,25.6,25.6,25.36,25.4,978513.0,19.3032,19.3032,19.1222,19.1524,978513.0
2020-03-09 12:30:00,25.41,25.54,25.35,25.45,1058561.0,19.1599,19.2579,19.1147,19.1901,1058561.0
2020-03-09 12:40:00,25.45,25.51,25.38,25.42,697571.0,19.1901,19.2353,19.1373,19.1675,697571.0
2020-03-09 12:50:00,25.42,25.47,25.3,25.36,579961.0,19.1675,19.2052,19.077,19.1222,579961.0
2020-03-09 13:00:00,25.36,25.45,25.33,25.4,411630.0,19.1222,19.1901,19.0996,19.1524,411630.0
2020-03-09 13:10:00,25.4,25.58,25.39,25.55,954555.0,19.1524,19.2881,19.1448,19.2655,954555.0
2020-03-09 13:20:00,25.54,25.55,25.44,25.47,400310.0,19.2579,19.2655,19.1825,19.2052,400310.0
2020-03-09 13:30:00,25.46,25.57,25.46,25.51,421152.0,19.1976,19.2806,19.1976,19.2353,421152.0
2020-03-09 13:40:00,25.51,25.53,25.4,25.43,543931.0,19.2353,19.2504,19.1524,19.175,543931.0
2020-03-09 13:50:00,25.44,25.44,25.29,25.29,395107.0,19.1825,19.1825,19.0694,19.0694,395107.0
2020-03-09 14:00:00,25.29,25.3,25.16,25.18,433761.0,19.0694,19.077,18.9714,18.9865,433761.0
2020-03-09 14:10:00,25.17,25.44,25.15,25.26,733572.0,18.979,19.1825,18.9639,19.0468,733572.0
2020-03-09 14:20:00,25.25,25.3,25.06,25.06,533633.0,19.0393,19.077,18.896,18.896,533633.0
2020-03-09 14:30:00,25.07,25.16,25.03,25.14,583884.0,18.9035,18.9714,18.8734,18.9563,583884.0
2020-03-09 14:40:00,25.13,25.15,25.01,25.1,578173.0,18.9488,18.9639,18.8583,18.9262,578173.0
2020-03-09 14:50:00,25.1,25.5,25.09,25.45,532812.0,18.9262,19.2278,18.9186,19.1901,532812.0
2020-03-09 15:00:00,25.45,25.46,25.22,25.24,604190.0,19.1901,19.1976,19.0167,19.0317,604190.0
2020-03-09 15:10:00,25.24,25.24,25.1,25.21,869131.0,19.0317,19.0317,18.9262,19.0091,869131.0
2020-03-09 15:20:00,25.21,25.31,25.16,25.24,766389.0,19.0091,19.0845,18.9714,19.0317,766389.0
2020-03-09 15:30:00,25.23,25.26,25.13,25.25,851057.0,19.0242,19.0468,18.9488,19.0393,851057.0
2020-03-09 15:40:00,25.25,25.25,25.19,25.25,719281.0,19.0393,19.0393,18.994,19.0393,719281.0
2020-03-09 15:50:00,25.25,25.28,25.12,25.16,1609208.0,19.0393,19.0619,18.9413,18.9714,1609208.0
2020-03-10 09:30:00,27.13,27.23,26.67,26.74,2448237.0,20.4569,20.5323,20.11,20.1628,2448237.0
2020-03-10 09:40:00,26.74,26.74,26.35,26.38,1228508.0,20.1628,20.1628,19.8687,19.8913,1228508.0
2020-03-10 09:50:00,26.39,26.55,26.35,26.39,741504.0,19.8989,20.0195,19.8687,19.8989,741504.0
2020-03-10 10:00:00,26.39,26.55,26.35,26.55,661048.0,19.8989,20.0195,19.8687,20.0195,661048.0
2020-03-10 10:10:00,26.55,26.65,26.37,26.37,730924.0,20.0195,20.0949,19.8838,19.8838,730924.0
2020-03-10 10:20:00,26.38,26.48,26.09,26.11,825693.0,19.8913,19.9667,19.6727,19.6877,825693.0
2020-03-10 10:30:00,26.12,26.18,25.88,25.89,1054640.0,19.6953,19.7405,19.5143,19.5219,1054640.0
2020-03-10 10:40:00,25.89,25.89,25.67,25.68,983534.0,19.5219,19.5219,19.356,19.3635,983534.0
2020-03-10 10:50:00,25.69,25.69,25.46,25.47,1026047.0,19.371,19.371,19.1976,19.2052,1026047.0
2020-03-10 11:00:00,25.46,25.63,25.33,25.6,1075947.0,19.1976,19.3258,19.0996,19.3032,1075947.0
2020-03-10 11:10:00,25.6,25.6,25.37,25.39,654445.0,19.3032,19.3032,19.1298,19.1448,654445.0
2020-03-10 11:20:00,25.39,25.41,25.2,25.32,709643.0,19.1448,19.1599,19.0016,19.0921,709643.0
2020-03-10 11:30:00,25.33,25.36,25.13,25.24,617601.0,19.0996,19.1222,18.9488,19.0317,617601.0
2020-03-10 11:40:00,25.24,25.66,25.19,25.57,449925.0,19.0317,19.3484,18.994,19.2806,449925.0
2020-03-10 11:50:00,25.57,25.58,25.2,25.35,376124.0,19.2806,19.2881,19.0016,19.1147,376124.0
2020-03-10 12:00:00,25.35,25.74,25.34,25.68,699708.0,19.1147,19.4087,19.1071,19.3635,699708.0
2020-03-10 12:10:00,25.67,26.09,25.67,26.07,681331.0,19.356,19.6727,19.356,19.6576,681331.0
2020-03-10 12:20:00,26.07,26.07,25.82,25.82,608359.0,19.6576,19.6576,19.4691,19.4691,608359.0
2020-03-10 12:30:00,25.83,25.87,25.66,25.87,613290.0,19.4766,19.5068,19.3484,19.5068,613290.0
2020-03-10 12:40:00,25.87,26.1,25.84,25.98,352615.0,19.5068,19.6802,19.4842,19.5897,352615.0
2020-03-10 12:50:00,25.98,26.1,25.91,26.06,374285.0,19.5897,19.6802,19.5369,19.65,374285.0
2020-03-10 13:00:00,26.07,26.14,25.93,26.14,227926.0,19.6576,19.7104,19.552,19.7104,227926.0
2020-03-10 13:10:00,26.14,26.15,26.0,26.04,218637.0,19.7104,19.7179,19.6048,19.635,218637.0
2020-03-10 13:20:00,26.05,26.09,25.92,26.0,244207.0,19.6425,19.6727,19.5445,19.6048,244207.0
2020-03-10 13:30:00,25.99,26.1,25.91,25.93,348404.0,19.5973,19.6802,19.5369,19.552,348404.0
2020-03-10 13:40:00,25.93,25.98,25.88,25.88,223249.0,19.552,19.5897,19.5143,19.5143,223249.0
2020-03-10 13:50:00,25.89,25.9,25.82,25.83,232954.0,19.5219,19.5294,19.4691,19.4766,232954.0
2020-03-10 14:00:00,25.83,26.05,25.8,26.05,184586.0,19.4766,19.6425,19.454,19.6425,184586.0
2020-03-10 14:10:00,26.05,26.24,26.02,26.23,215570.0,19.6425,19.7858,19.6199,19.7782,215570.0
2020-03-10 14:20:00,26.24,26.29,26.09,26.28,289133.0,19.7858,19.8235,19.6727,19.8159,289133.0
2020-03-10 14:30:00,26.28,26.45,26.21,26.38,220918.0,19.8159,19.9441,19.7631,19.8913,220918.0
2020-03-10 14:40:00,26.39,26.69,26.38,26.69,246961.0,19.8989,20.1251,19.8913,20.1251,246961.0
2020-03-10 14:50:00,26.69,26.69,26.46,26.5,267732.0,20.1251,20.1251,19.9517,19.9818,267732.0
2020-03-10 15:00:00,26.51,26.71,26.5,26.67,304601.0,19.9894,20.1402,19.9818,20.11,304601.0
2020-03-10 15:10:00,26.68,26.87,26.66,26.87,294382.0,20.1175,20.2608,20.1025,20.2608,294382.0
2020-03-10 15:20:00,26.87,26.89,26.76,26.82,319033.0,20.2608,20.2759,20.1779,20.2231,319033.0
2020-03-10 15:30:00,26.82,26.83,26.66,26.73,387608.0,20.2231,20.2306,20.1025,20.1552,387608.0
2020-03-10 15:40:00,26.72,26.77,26.72,26.76,372679.0,20.1477,20.1854,20.1477,20.1779,372679.0
2020-03-10 15:50:00,26.77,26.8,26.76,26.78,656781.0,20.1854,20.208,20.1779,20.1929,656781.0
2020-03-11 09:30:00,25.54,25.79,25.3,25.52,1927785.0,19.2579,19.4465,19.077,19.2429,1927785.0
2020-03-11 09:40:00,25.53,25.74,25.37,25.4,992083.0,19.2504,19.4087,19.1298,19.1524,992083.0
2020-03-11 09:50:00,25.39,25.54,25.29,25.32,735205.0,19.1448,19.2579,19.0694,19.0921,735205.0
2020-03-11 10:00:00,25.31,25.39,25.19,25.32,484060.0,19.0845,19.1448,18.994,19.0921,484060.0
2020-03-11 10:10:00,25.34,25.48,25.2,25.44,498038.0,19.1071,19.2127,19.0016,19.1825,498038.0
2020-03-11 10:20:00,25.44,25.51,25.33,25.37,452148.0,19.1825,19.2353,19.0996,19.1298,452148.0
2020-03-11 10:30:00,25.37,25.42,25.23,25.31,935297.0,19.1298,19.1675,19.0242,19.0845,935297.0
2020-03-11 10:40:00,25.3,25.49,25.26,25.28,634941.0,19.077,19.2202,19.0468,19.0619,634941.0
2020-03-11 10:50:00,25.27,25.46,25.26,25.4,761400.0,19.0544,19.1976,19.0468,19.1524,761400.0
2020-03-11 11:00:00,25.4,25.43,25.15,25.2,624958.0,19.1524,19.175,18.9639,19.0016,624958.0
2020-03-11 11:10:00,25.2,25.21,24.93,24.98,937557.0,19.0016,19.0091,18.798,18.8357,937557.0
2020-03-11 11:20:00,24.99,25.02,24.83,24.84,826845.0,18.8432,18.8658,18.7226,18.7301,826845.0
2020-03-11 11:30:00,24.84,24.93,24.75,24.89,812608.0,18.7301,18.798,18.6623,18.7678,812608.0
2020-03-11 11:40:00,24.89,24.93,24.76,24.93,780603.0,18.7678,18.798,18.6698,18.798,780603.0
2020-03-11 11:50:00,24.93,24.98,24.75,24.77,842957.0,18.798,18.8357,18.6623,18.6773,842957.0
2020-03-11 12:00:00,24.76,24.94,24.75,24.85,687908.0,18.6698,18.8055,18.6623,18.7377,687908.0
2020-03-11 12:10:00,24.85,25.0,24.84,24.95,686921.0,18.7377,18.8508,18.7301,18.8131,686921.0
2020-03-11 12:20:00,24.94,25.05,24.73,24.76,930483.0,18.8055,18.8885,18.6472,18.6698,930483.0
2020-03-11 12:30:00,24.76,24.88,24.68,24.79,670334.0,18.6698,18.7603,18.6095,18.6924,670334.0
2020-03-11 12:40:00,24.79,24.86,24.68,24.82,461216.0,18.6924,18.7452,18.6095,18.715,461216.0
2020-03-11 12:50:00,24.82,24.94,24.79,24.86,433436.0,18.715,18.8055,18.6924,18.7452,433436.0
2020-03-11 13:00:00,24.86,24.86,24.7,24.75,445775.0,18.7452,18.7452,18.6246,18.6623,445775.0
2020-03-11 13:10:00,24.76,24.8,24.69,24.7,303830.0,18.6698,18.7,18.617,18.6246,303830.0
2020-03-11 13:20:00,24.7,24.87,24.69,24.8,343167.0,18.6246,18.7527,18.617,18.7,343167.0
2020-03-11 13:30:00,24.8,24.82,24.69,24.71,378482.0,18.7,18.715,18.617,18.6321,378482.0
2020-03-11 13:40:00,24.71,24.71,24.64,24.68,417369.0,18.6321,18.6321,18.5793,18.6095,417369.0
2020-03-11 13:50:00,24.67,24.93,24.67,24.9,495714.0,18.6019,18.798,18.6019,18.7754,495714.0
2020-03-11 14:00:00,24.9,24.92,24.75,24.81,422941.0,18.7754,18.7904,18.6623,18.7075,422941.0
2020-03-11 14:10:00,24.8,24.8,24.57,24.58,389427.0,18.7,18.7,18.5265,18.5341,389427.0
2020-03-11 14:20:00,24.57,24.59,24.48,24.56,707201.0,18.5265,18.5416,18.4587,18.519,707201.0
2020-03-11 14:30:00,24.57,24.71,24.57,24.7,562304.0,18.5265,18.6321,18.5265,18.6246,562304.0
2020-03-11 14:40:00,24.7,24.78,24.58,24.62,533287.0,18.6246,18.6849,18.5341,18.5642,533287.0
2020-03-11 14:50:00,24.62,24.66,24.54,24.6,375338.0,18.5642,18.5944,18.5039,18.5492,375338.0
2020-03-11 15:00:00,24.59,24.61,24.4,24.42,405268.0,18.5416,18.5567,18.3983,18.4134,405268.0
2020-03-11 15:10:00,24.42,24.53,24.37,24.47,612591.0,18.4134,18.4964,18.3757,18.4511,612591.0
2020-03-11 15:20:00,24.47,24.57,24.43,24.56,541719.0,18.4511,18.5265,18.421,18.519,541719.0
2020-03-11 15:30:00,24.56,24.73,24.52,24.64,569209.0,18.519,18.6472,18.4888,18.5793,569209.0
2020-03-11 15:40:00,24.63,24.73,24.6,24.7,929372.0,18.5718,18.6472,18.5492,18.6246,929372.0
2020-03-11 15:50:00,24.71,24.74,24.62,24.65,1419009.0,18.6321,18.6547,18.5642,18.5869,1419009.0
2020-03-12 09:30:00,22.26,22.28,22.04,22.14,1383283.0,16.7847,16.7998,16.6188,16.6942,1383283.0
2020-03-12 09:40:00,22.14,22.14,22.14,22.14,0.0,16.6942,16.6942,16.6942,16.6942,0.0
2020-03-12 09:50:00,22.0,22.11,21.44,22.05,1084333.0,16.5887,16.6716,16.1664,16.6264,1084333.0
2020-03-12 10:00:00,22.04,22.04,21.5,21.57,1164532.0,16.6188,16.6188,16.2117,16.2644,1164532.0
2020-03-12 10:10:00,21.57,21.79,21.51,21.79,754629.0,16.2644,16.4303,16.2192,16.4303,754629.0
2020-03-12 10:20:00,21.79,21.8,21.66,21.7,748103.0,16.4303,16.4379,16.3323,16.3625,748103.0
2020-03-12 10:30:00,21.71,21.87,21.66,21.68,690552.0,16.37,16.4907,16.3323,16.3474,690552.0
2020-03-12 10:40:00,21.68,21.76,21.57,21.68,707914.0,16.3474,16.4077,16.2644,16.3474,707914.0
2020-03-12 10:50:00,21.68,22.02,21.66,21.95,691391.0,16.3474,16.6038,16.3323,16.551,691391.0
2020-03-12 11:00:00,21.94,21.94,21.63,21.63,754819.0,16.5434,16.5434,16.3097,16.3097,754819.0
2020-03-12 11:10:00,21.63,21.63,21.5,21.53,995567.0,16.3097,16.3097,16.2117,16.2343,995567.0
2020-03-12 11:20:00,21.53,21.66,21.53,21.6,682863.0,16.2343,16.3323,16.2343,16.2871,682863.0
2020-03-12 11:30:00,21.61,21.65,21.5,21.51,732477.0,16.2946,16.3248,16.2117,16.2192,732477.0
2020-03-12 11:40:00,21.5,21.51,21.29,21.29,719156.0,16.2117,16.2192,16.0533,16.0533,719156.0
2020-03-12 11:50:00,21.29,21.36,21.19,21.35,662322.0,16.0533,16.1061,15.9779,16.0986,662322.0
2020-03-12 12:00:00,21.34,21.35,21.21,21.21,702814.0,16.091,16.0986,15.993,15.993,702814.0
2020-03-12 12:10:00,21.22,21.35,21.13,21.19,625553.0,16.0005,16.0986,15.9327,15.9779,625553.0
2020-03-12 12:20:00,21.19,21.37,21.12,21.36,609169.0,15.9779,16.1136,15.9251,16.1061,609169.0
2020-03-12 12:30:00,21.36,21.36,21.05,21.13,634463.0,16.1061,16.1061,15.8723,15.9327,634463.0
2020-03-12 12:40:00,21.13,21.14,21.06,21.12,455469.0,15.9327,15.9402,15.8799,15.9251,455469.0
2020-03-12 12:50:00,21.12,21.84,21.11,21.8,724687.0,15.9251,16.468,15.9176,16.4379,724687.0
2020-03-12 13:00:00,21.8,22.25,21.72,22.13,544936.0,16.4379,16.7772,16.3775,16.6867,544936.0
2020-03-12 13:10:00,22.12,22.16,21.75,21.93,435773.0,16.6792,16.7093,16.4002,16.5359,435773.0
2020-03-12 13:20:00,21.94,22.06,21.92,22.06,330305.0,16.5434,16.6339,16.5284,16.6339,330305.0
2020-03-12 13:30:00,22.05,22.12,21.8,21.8,255102.0,16.6264,16.6792,16.4379,16.4379,255102.0
2020-03-12 13:40:00,21.8,21.81,21.5,21.64,404960.0,16.4379,16.4454,16.2117,16.3172,404960.0
2020-03-12 13:50:00,21.64,21.71,21.53,21.71,252579.0,16.3172,16.37,16.2343,16.37,252579.0
2020-03-12 14:00:00,21.71,21.74,21.63,21.65,252459.0,16.37,16.3926,16.3097,16.3248,252459.0
2020-03-12 14:10:00,21.66,21.69,21.53,21.54,261927.0,16.3323,16.3549,16.2343,16.2418,261927.0
2020-03-12 14:20:00,21.54,21.64,21.53,21.64,220794.0,16.2418,16.3172,16.2343,16.3172,220794.0
2020-03-12 14:30:00,21.64,21.64,21.52,21.55,285529.0,16.3172,16.3172,16.2267,16.2494,285529.0
2020-03-12 14:40:00,21.55,21.72,21.54,21.72,293957.0,16.2494,16.3775,16.2418,16.3775,293957.0
2020-03-12 14:50:00,21.72,21.79,21.66,21.66,275983.0,16.3775,16.4303,16.3323,16.3323,275983.0
2020-03-12 15:00:00,21.67,21.67,21.58,21.63,348000.0,16.3398,16.3398,16.272,16.3097,348000.0
2020-03-12 15:10:00,21.63,21.68,21.54,21.59,333270.0,16.3097,16.3474,16.2418,16.2795,333270.0
2020-03-12 15:20:00,21.59,21.59,21.51,21.53,394141.0,16.2795,16.2795,16.2192,16.2343,394141.0
2020-03-12 15:30:00,21.52,21.55,21.52,21.54,341100.0,16.2267,16.2494,16.2267,16.2418,341100.0
2020-03-12 15:40:00,21.54,21.63,21.53,21.62,694607.0,16.2418,16.3097,16.2343,16.3021,694607.0
2020-03-12 15:50:00,21.62,21.71,21.52,21.57,1140854.0,16.3021,16.37,16.2267,16.2644,1140854.0
2020-03-13 09:30:00,22.57,22.61,21.76,21.77,1436749.0,17.0185,17.0486,16.4077,16.4152,1436749.0
2020-03-13 09:40:00,21.77,21.86,21.55,21.86,764223.0,16.4152,16.4831,16.2494,16.4831,764223.0
2020-03-13 09:50:00,21.87,21.87,21.59,21.69,567654.0,16.4907,16.4907,16.2795,16.3549,567654.0
2020-03-13 10:00:00,21.69,21.99,21.66,21.8,626047.0,16.3549,16.5811,16.3323,16.4379,626047.0
2020-03-13 10:10:00,21.8,22.0,21.74,21.98,533920.0,16.4379,16.5887,16.3926,16.5736,533920.0
2020-03-13 10:20:00,21.98,22.03,21.66,21.67,526323.0,16.5736,16.6113,16.3323,16.3398,526323.0
2020-03-13 10:30:00,21.67,21.75,21.6,21.64,484451.0,16.3398,16.4002,16.2871,16.3172,484451.0
2020-03-13 10:40:00,21.63,21.65,21.42,21.44,776058.0,16.3097,16.3248,16.1513,16.1664,776058.0
2020-03-13 10:50:00,21.43,21.52,21.13,21.14,609083.0,16.1589,16.2267,15.9327,15.9402,609083.0
2020-03-13 11:00:00,21.14,21.28,21.11,21.14,587733.0,15.9402,16.0458,15.9176,15.9402,587733.0
2020-03-13 11:10:00,21.14,21.14,20.95,21.0,1081990.0,15.9402,15.9402,15.7969,15.8346,1081990.0
2020-03-13 11:20:00,21.0,21.06,20.82,20.83,546524.0,15.8346,15.8799,15.6989,15.7065,546524.0
2020-03-13 11:30:00,20.83,20.83,20.53,20.71,780273.0,15.7065,15.7065,15.4802,15.616,780273.0
2020-03-13 11:40:00,20.71,20.73,20.5,20.52,490693.0,15.616,15.6311,15.4576,15.4727,490693.0
2020-03-13 11:50:00,20.52,20.86,20.5,20.7,747073.0,15.4727,15.7291,15.4576,15.6084,747073.0
2020-03-13 12:00:00,20.71,20.74,20.52,20.53,474958.0,15.616,15.6386,15.4727,15.4802,474958.0
2020-03-13 12:10:00,20.53,20.62,20.5,20.51,597308.0,15.4802,15.5481,15.4576,15.4652,597308.0
2020-03-13 12:20:00,20.51,20.63,20.51,20.55,443810.0,15.4652,15.5557,15.4652,15.4953,443810.0
2020-03-13 12:30:00,20.55,20.83,20.54,20.75,348829.0,15.4953,15.7065,15.4878,15.6461,348829.0
2020-03-13 12:40:00,20.75,20.93,20.74,20.91,448456.0,15.6461,15.7819,15.6386,15.7668,448456.0
2020-03-13 12:50:00,20.9,21.01,20.76,20.76,315271.0,15.7592,15.8422,15.6537,15.6537,315271.0
2020-03-13 13:00:00,20.76,20.84,20.7,20.79,270949.0,15.6537,15.714,15.6084,15.6763,270949.0
2020-03-13 13:10:00,20.79,20.93,20.78,20.91,172690.0,15.6763,15.7819,15.6688,15.7668,172690.0
2020-03-13 13:20:00,20.91,21.09,20.9,21.07,328384.0,15.7668,15.9025,15.7592,15.8874,328384.0
2020-03-13 13:30:00,21.07,21.19,21.06,21.14,272678.0,15.8874,15.9779,15.8799,15.9402,272678.0
2020-03-13 13:40:00,21.15,21.3,21.14,21.29,269516.0,15.9477,16.0609,15.9402,16.0533,269516.0
2020-03-13 13:50:00,21.29,21.41,21.28,21.38,503426.0,16.0533,16.1438,16.0458,16.1212,503426.0
2020-03-13 14:00:00,21.38,21.38,21.21,21.21,319509.0,16.1212,16.1212,15.993,15.993,319509.0
2020-03-13 14:10:00,21.21,21.22,21.13,21.17,286200.0,15.993,16.0005,15.9327,15.9628,286200.0
2020-03-13 14:20:00,21.17,21.23,21.13,21.23,250876.0,15.9628,16.0081,15.9327,16.0081,250876.0
2020-03-13 14:30:00,21.23,21.23,21.08,21.09,216739.0,16.0081,16.0081,15.895,15.9025,216739.0
2020-03-13 14:40:00,21.09,21.25,21.06,21.2,238900.0,15.9025,16.0232,15.8799,15.9855,238900.0
2020-03-13 14:50:00,21.2,21.23,21.15,21.22,232443.0,15.9855,16.0081,15.9477,16.0005,232443.0
2020-03-13 15:00:00,21.22,21.36,21.2,21.32,194693.0,16.0005,16.1061,15.9855,16.0759,194693.0
2020-03-13 15:10:00,21.32,21.34,21.22,21.26,266237.0,16.0759,16.091,16.0005,16.0307,266237.0
2020-03-13 15:20:00,21.26,21.32,21.23,21.26,239194.0,16.0307,16.0759,16.0081,16.0307,239194.0
2020-03-13 15:30:00,21.27,21.32,21.15,21.27,415841.0,16.0382,16.0759,15.9477,16.0382,415841.0
2020-03-13 15:40:00,21.27,21.66,21.21,21.63,486966.0,16.0382,16.3323,15.993,16.3097,486966.0
2020-03-13 15:50:00,21.64,22.32,21.63,22.17,1268254.0,16.3172,16.83,16.3097,16.7169,1268254.0
2020-03-16 09:30:00,19.05,19.06,19.04,19.04,1800.0,14.3643,14.3718,14.3567,14.3567,1800.0
2020-03-16 09:40:00,19.0,19.0,18.6,18.83,1149238.0,14.3266,14.3266,14.025,14.1984,1149238.0
2020-03-16 09:50:00,18.83,19.08,18.72,19.08,762207.0,14.1984,14.3869,14.1155,14.3869,762207.0
2020-03-16 10:00:00,19.08,19.32,18.9,19.31,681204.0,14.3869,14.5679,14.2512,14.5603,681204.0
2020-03-16 10:10:00,19.31,19.32,19.03,19.05,575791.0,14.5603,14.5679,14.3492,14.3643,575791.0
2020-03-16 10:20:00,19.05,19.33,19.03,19.14,679383.0,14.3643,14.5754,14.3492,14.4321,679383.0
2020-03-16 10:30:00,19.14,19.41,19.1,19.3,780127.0,14.4321,14.6357,14.402,14.5528,780127.0
2020-03-16 10:40:00,19.31,19.5,19.16,19.41,591208.0,14.5603,14.7036,14.4472,14.6357,591208.0
2020-03-16 10:50:00,19.41,19.41,19.0,19.08,644707.0,14.6357,14.6357,14.3266,14.3869,644707.0
2020-03-16 11:00:00,19.09,19.36,19.04,19.33,489835.0,14.3944,14.598,14.3567,14.5754,489835.0
2020-03-16 11:10:00,19.34,19.68,19.31,19.59,497443.0,14.583,14.8393,14.5603,14.7715,497443.0
2020-03-16 11:20:00,19.58,19.82,19.57,19.73,465516.0,14.7639,14.9449,14.7564,14.877,465516.0
2020-03-16 11:30:00,19.72,19.75,19.4,19.5,464660.0,14.8695,14.8921,14.6282,14.7036,464660.0
2020-03-16 11:40:00,19.5,19.52,19.28,19.3,304740.0,14.7036,14.7187,14.5377,14.5528,304740.0
2020-03-16 11:50:00,19.3,19.57,19.3,19.57,284492.0,14.5528,14.7564,14.5528,14.7564,284492.0
2020-03-16 12:00:00,19.57,19.67,19.46,19.59,277737.0,14.7564,14.8318,14.6734,14.7715,277737.0
2020-03-16 12:10:00,19.6,19.7,19.53,19.61,355960.0,14.779,14.8544,14.7262,14.7865,355960.0
2020-03-16 12:20:00,19.61,19.65,19.42,19.44,286323.0,14.7865,14.8167,14.6433,14.6584,286323.0
2020-03-16 12:30:00,19.43,19.54,19.32,19.54,438328.0,14.6508,14.7338,14.5679,14.7338,438328.0
2020-03-16 12:40:00,19.55,19.7,19.51,19.54,308063.0,14.7413,14.8544,14.7111,14.7338,308063.0
2020-03-16 12:50:00,19.54,19.54,19.4,19.51,279267.0,14.7338,14.7338,14.6282,14.7111,279267.0
2020-03-16 13:00:00,19.51,19.51,19.25,19.26,194770.0,14.7111,14.7111,14.5151,14.5226,194770.0
2020-03-16 13:10:00,19.25,19.4,19.2,19.23,328086.0,14.5151,14.6282,14.4774,14.5,328086.0
2020-03-16 13:20:00,19.22,19.25,19.13,19.16,359747.0,14.4925,14.5151,14.4246,14.4472,359747.0
2020-03-16 13:30:00,19.16,19.16,19.06,19.07,225489.0,14.4472,14.4472,14.3718,14.3794,225489.0
2020-03-16 13:40:00,19.07,19.08,19.0,19.01,328465.0,14.3794,14.3869,14.3266,14.3341,328465.0
2020-03-16 13:50:00,19.01,19.01,18.94,18.95,379629.0,14.3341,14.3341,14.2813,14.2889,379629.0
2020-03-16 14:00:00,18.94,19.02,18.8,18.82,560785.0,14.2813,14.3417,14.1758,14.1909,560785.0
2020-03-16 14:10:00,18.82,18.94,18.8,18.93,294333.0,14.1909,14.2813,14.1758,14.2738,294333.0
2020-03-16 14:20:00,18.94,19.26,18.9,19.0,416872.0,14.2813,14.5226,14.2512,14.3266,416872.0
2020-03-16 14:30:00,18.99,19.28,18.91,19.14,245216.0,14.319,14.5377,14.2587,14.4321,245216.0
2020-03-16 14:40:00,19.13,19.14,18.98,19.03,233925.0,14.4246,14.4321,14.3115,14.3492,233925.0
2020-03-16 14:50:00,19.04,19.22,19.0,19.13,306188.0,14.3567,14.4925,14.3266,14.4246,306188.0
2020-03-16 15:00:00,19.14,19.24,19.06,19.09,212771.0,14.4321,14.5076,14.3718,14.3944,212771.0
2020-03-16 15:10:00,19.1,19.18,19.06,19.09,452910.0,14.402,14.4623,14.3718,14.3944,452910.0
2020-03-16 15:20:00,19.08,19.15,19.01,19.02,441734.0,14.3869,14.4397,14.3341,14.3417,441734.0
2020-03-16 15:30:00,19.01,19.03,18.75,18.78,492502.0,14.3341,14.3492,14.1381,14.1607,492502.0
2020-03-16 15:40:00,18.78,18.99,18.75,18.91,529348.0,14.1607,14.319,14.1381,14.2587,529348.0
2020-03-16 15:50:00,18.91,18.91,18.78,18.84,855111.0,14.2587,14.2587,14.1607,14.2059,855111.0
2020-03-17 09:30:00,18.57,18.84,18.25,18.26,1246627.0,14.0023,14.2059,13.7611,13.7686,1246627.0
2020-03-17 09:40:00,18.25,18.29,18.0,18.09,1071160.0,13.7611,13.7912,13.5726,13.6404,1071160.0
2020-03-17 09:50:00,18.09,18.09,17.62,17.63,1292692.0,13.6404,13.6404,13.286,13.2936,1292692.0
2020-03-17 10:00:00,17.63,17.82,17.5,17.71,979505.0,13.2936,13.4368,13.1955,13.3539,979505.0
2020-03-17 10:10:00,17.71,17.96,17.7,17.89,725635.0,13.3539,13.5424,13.3463,13.4896,725635.0
2020-03-17 10:20:00,17.9,18.0,17.82,17.98,544558.0,13.4971,13.5726,13.4368,13.5575,544558.0
2020-03-17 10:30:00,17.98,18.07,17.83,17.83,438525.0,13.5575,13.6253,13.4444,13.4444,438525.0
2020-03-17 10:40:00,17.82,18.05,17.75,17.99,504323.0,13.4368,13.6103,13.384,13.565,504323.0
2020-03-17 10:50:00,18.0,18.01,17.87,17.99,385878.0,13.5726,13.5801,13.4745,13.565,385878.0
2020-03-17 11:00:00,17.99,18.25,17.92,18.25,400533.0,13.565,13.7611,13.5122,13.7611,400533.0
2020-03-17 11:10:00,18.24,18.55,18.23,18.55,452440.0,13.7535,13.9873,13.746,13.9873,452440.0
2020-03-17 11:20:00,18.56,18.7,18.46,18.57,552216.0,13.9948,14.1004,13.9194,14.0023,552216.0
2020-03-17 11:30:00,18.56,18.72,18.32,18.32,373689.0,13.9948,14.1155,13.8138,13.8138,373689.0
2020-03-17 11:40:00,18.32,18.6,18.27,18.56,441079.0,13.8138,14.025,13.7761,13.9948,441079.0
2020-03-17 11:50:00,18.56,18.61,18.34,18.44,362845.0,13.9948,14.0325,13.8289,13.9043,362845.0
2020-03-17 12:00:00,18.45,18.63,18.4,18.61,413648.0,13.9119,14.0476,13.8742,14.0325,413648.0
2020-03-17 12:10:00,18.61,18.86,18.58,18.69,632659.0,14.0325,14.221,14.0099,14.0928,632659.0
2020-03-17 12:20:00,18.69,18.71,18.5,18.58,444719.0,14.0928,14.1079,13.9496,14.0099,444719.0
2020-03-17 12:30:00,18.59,18.86,18.58,18.85,707861.0,14.0174,14.221,14.0099,14.2135,707861.0
2020-03-17 12:40:00,18.85,19.0,18.8,18.96,486137.0,14.2135,14.3266,14.1758,14.2964,486137.0
2020-03-17 12:50:00,18.96,18.97,18.84,18.91,289031.0,14.2964,14.304,14.2059,14.2587,289031.0
2020-03-17 13:00:00,18.91,19.1,18.84,18.85,255719.0,14.2587,14.402,14.2059,14.2135,255719.0
2020-03-17 13:10:00,18.85,18.9,18.78,18.88,190777.0,14.2135,14.2512,14.1607,14.2361,190777.0
2020-03-17 13:20:00,18.89,18.91,18.8,18.91,196619.0,14.2436,14.2587,14.1758,14.2587,196619.0
2020-03-17 13:30:00,18.91,18.99,18.87,18.95,289539.0,14.2587,14.319,14.2286,14.2889,289539.0
2020-03-17 13:40:00,18.95,19.03,18.91,19.01,217924.0,14.2889,14.3492,14.2587,14.3341,217924.0
2020-03-17 13:50:00,19.02,19.04,18.9,18.93,205108.0,14.3417,14.3567,14.2512,14.2738,205108.0
2020-03-17 14:00:00,18.93,19.04,18.92,19.03,231838.0,14.2738,14.3567,14.2663,14.3492,231838.0
2020-03-17 14:10:00,19.03,19.14,19.0,19.12,304464.0,14.3492,14.4321,14.3266,14.4171,304464.0
2020-03-17 14:20:00,19.12,19.15,18.96,18.98,263063.0,14.4171,14.4397,14.2964,14.3115,263063.0
2020-03-17 14:30:00,18.97,19.13,18.82,19.01,661652.0,14.304,14.4246,14.1909,14.3341,661652.0
2020-03-17 14:40:00,19.02,19.02,18.82,18.83,251417.0,14.3417,14.3417,14.1909,14.1984,251417.0
2020-03-17 14:50:00,18.83,18.84,18.75,18.79,334125.0,14.1984,14.2059,14.1381,14.1682,334125.0
2020-03-17 15:00:00,18.79,18.8,18.54,18.63,320211.0,14.1682,14.1758,13.9797,14.0476,320211.0
2020-03-17 15:10:00,18.64,18.69,18.63,18.68,209269.0,14.0551,14.0928,14.0476,14.0853,209269.0
2020-03-17 15:20:00,18.67,18.68,18.55,18.56,232177.0,14.0778,14.0853,13.9873,13.9948,232177.0
2020-03-17 15:30:00,18.55,18.69,18.55,18.66,317263.0,13.9873,14.0928,13.9873,14.0702,317263.0
2020-03-17 15:40:00,18.66,18.7,18.64,18.69,424735.0,14.0702,14.1004,14.0551,14.0928,424735.0
2020-03-17 15:50:00,18.7,18.84,18.69,18.84,879599.0,14.1004,14.2059,14.0928,14.2059,879599.0
2020-03-18 09:30:00,17.52,17.84,17.42,17.5,1948644.0,13.2106,13.4519,13.1352,13.1955,1948644.0
2020-03-18 09:40:00,17.5,17.59,17.22,17.27,855300.0,13.1955,13.2634,12.9844,13.0221,855300.0
2020-03-18 09:50:00,17.27,17.43,17.18,17.33,765210.0,13.0221,13.1428,12.9542,13.0674,765210.0
2020-03-18 10:00:00,17.33,17.64,17.31,17.54,462749.0,13.0674,13.3011,13.0523,13.2257,462749.0
2020-03-18 10:10:00,17.54,17.75,17.5,17.65,403218.0,13.2257,13.384,13.1955,13.3086,403218.0
2020-03-18 10:20:00,17.64,17.67,17.47,17.53,339825.0,13.3011,13.3237,13.1729,13.2182,339825.0
2020-03-18 10:30:00,17.53,17.63,17.4,17.41,518377.0,13.2182,13.2936,13.1201,13.1277,518377.0
2020-03-18 10:40:00,17.4,17.41,17.24,17.34,500131.0,13.1201,13.1277,12.9995,13.0749,500131.0
2020-03-18 10:50:00,17.33,17.33,17.19,17.21,386088.0,13.0674,13.0674,12.9618,12.9769,386088.0
2020-03-18 11:00:00,17.2,17.3,17.13,17.15,380048.0,12.9693,13.0447,12.9165,12.9316,380048.0
2020-03-18 11:10:00,17.14,17.16,16.9,16.98,714835.0,12.9241,12.9392,12.7431,12.8034,714835.0
2020-03-18 11:20:00,16.98,17.1,16.91,16.93,355370.0,12.8034,12.8939,12.7507,12.7657,355370.0
2020-03-18 11:30:00,16.93,17.0,16.86,16.86,564233.0,12.7657,12.8185,12.713,12.713,564233.0
2020-03-18 11:40:00,16.85,16.92,16.8,16.83,378554.0,12.7054,12.7582,12.6677,12.6903,378554.0
2020-03-18 11:50:00,16.82,16.94,16.81,16.85,349186.0,12.6828,12.7733,12.6753,12.7054,349186.0
2020-03-18 12:00:00,16.84,16.89,16.78,16.85,337920.0,12.6979,12.7356,12.6526,12.7054,337920.0
2020-03-18 12:10:00,16.85,16.9,16.65,16.68,246065.0,12.7054,12.7431,12.5546,12.5772,246065.0
2020-03-18 12:20:00,16.68,16.85,16.64,16.84,370346.0,12.5772,12.7054,12.5471,12.6979,370346.0
2020-03-18 12:30:00,16.85,16.87,16.6,16.68,405032.0,12.7054,12.7205,12.5169,12.5772,405032.0
2020-03-18 12:40:00,16.68,16.72,16.6,16.67,293171.0,12.5772,12.6074,12.5169,12.5697,293171.0
2020-03-18 12:50:00,16.66,16.67,16.5,16.5,208130.0,12.5622,12.5697,12.4415,12.4415,208130.0
2020-03-18 13:00:00,16.5,16.5,16.5,16.5,0.0,12.4415,12.4415,12.4415,12.4415,0.0
2020-03-18 13:10:00,16.45,16.5,16.17,16.2,485345.0,12.4038,12.4415,12.1927,12.2153,485345.0
2020-03-18 13:20:00,16.2,16.28,16.06,16.09,423071.0,12.2153,12.2756,12.1097,12.1324,423071.0
2020-03-18 13:30:00,16.1,16.1,15.85,15.98,696655.0,12.1399,12.1399,11.9514,12.0494,696655.0
2020-03-18 13:40:00,15.98,16.17,15.93,16.15,461441.0,12.0494,12.1927,12.0117,12.1776,461441.0
2020-03-18 13:50:00,16.15,16.16,15.86,15.87,354105.0,12.1776,12.1851,11.9589,11.9665,354105.0
2020-03-18 14:00:00,15.87,16.0,15.71,15.75,576953.0,11.9665,12.0645,11.8458,11.876,576953.0
2020-03-18 14:10:00,15.75,15.82,15.69,15.71,314546.0,11.876,11.9288,11.8307,11.8458,314546.0
2020-03-18 14:20:00,15.71,15.71,15.55,15.57,410206.0,11.8458,11.8458,11.7252,11.7403,410206.0
2020-03-18 14:30:00,15.58,15.77,15.51,15.76,442904.0,11.7478,11.8911,11.695,11.8835,442904.0
2020-03-18 14:40:00,15.76,15.83,15.63,15.83,458500.0,11.8835,11.9363,11.7855,11.9363,458500.0
2020-03-18 14:50:00,15.83,16.05,15.78,15.9,502268.0,11.9363,12.1022,11.8986,11.9891,502268.0
2020-03-18 15:00:00,15.9,15.99,15.76,15.93,413941.0,11.9891,12.057,11.8835,12.0117,413941.0
2020-03-18 15:10:00,15.93,16.19,15.93,16.08,369797.0,12.0117,12.2078,12.0117,12.1248,369797.0
2020-03-18 15:20:00,16.07,16.08,15.81,15.83,385878.0,12.1173,12.1248,11.9212,11.9363,385878.0
2020-03-18 15:30:00,15.83,15.9,15.6,15.62,596746.0,11.9363,11.9891,11.7629,11.778,596746.0
2020-03-18 15:40:00,15.62,15.8,15.61,15.78,637039.0,11.778,11.9137,11.7704,11.8986,637039.0
2020-03-18 15:50:00,15.78,16.1,15.77,16.1,1000923.0,11.8986,12.1399,11.8911,12.1399,1000923.0
2020-03-19 09:30:00,16.15,16.18,15.89,15.9,965967.0,12.1776,12.2002,11.9815,11.9891,965967.0
2020-03-19 09:40:00,15.9,15.95,15.77,15.87,607849.0,11.9891,12.0268,11.8911,11.9665,607849.0
2020-03-19 09:50:00,15.87,16.2,15.81,16.13,554330.0,11.9665,12.2153,11.9212,12.1625,554330.0
2020-03-19 10:00:00,16.12,16.18,15.95,16.18,653782.0,12.155,12.2002,12.0268,12.2002,653782.0
2020-03-19 10:10:00,16.17,16.42,16.1,16.29,703284.0,12.1927,12.3812,12.1399,12.2832,703284.0
2020-03-19 10:20:00,16.3,16.69,16.29,16.66,473165.0,12.2907,12.5848,12.2832,12.5622,473165.0
2020-03-19 10:30:00,16.66,16.82,16.55,16.6,617011.0,12.5622,12.6828,12.4792,12.5169,617011.0
2020-03-19 10:40:00,16.59,16.85,16.53,16.82,367175.0,12.5094,12.7054,12.4641,12.6828,367175.0
2020-03-19 10:50:00,16.82,16.91,16.71,16.79,360901.0,12.6828,12.7507,12.5999,12.6602,360901.0
2020-03-19 11:00:00,16.79,17.1,16.78,17.05,340645.0,12.6602,12.8939,12.6526,12.8562,340645.0
2020-03-19 11:10:00,17.05,17.2,16.98,17.16,371840.0,12.8562,12.9693,12.8034,12.9392,371840.0
2020-03-19 11:20:00,17.16,17.53,17.14,17.51,473412.0,12.9392,13.2182,12.9241,13.2031,473412.0
2020-03-19 11:30:00,17.51,17.82,17.44,17.69,557325.0,13.2031,13.4368,13.1503,13.3388,557325.0
2020-03-19 11:40:00,17.66,17.73,17.45,17.52,555386.0,13.3162,13.369,13.1578,13.2106,555386.0
2020-03-19 11:50:00,17.52,17.79,17.44,17.48,401279.0,13.2106,13.4142,13.1503,13.1805,401279.0
2020-03-19 12:00:00,17.48,17.5,17.08,17.08,372290.0,13.1805,13.1955,12.8788,12.8788,372290.0
2020-03-19 12:10:00,17.09,17.17,16.92,17.01,426815.0,12.8864,12.9467,12.7582,12.8261,426815.0
2020-03-19 12:20:00,17.01,17.13,16.92,17.11,365291.0,12.8261,12.9165,12.7582,12.9015,365291.0
2020-03-19 12:30:00,17.12,17.17,16.99,17.04,488510.0,12.909,12.9467,12.811,12.8487,488510.0
2020-03-19 12:40:00,17.03,17.43,17.01,17.33,366920.0,12.8411,13.1428,12.8261,13.0674,366920.0
2020-03-19 12:50:00,17.34,17.34,17.01,17.03,327201.0,13.0749,13.0749,12.8261,12.8411,327201.0
2020-03-19 13:00:00,17.03,17.23,16.97,17.21,286934.0,12.8411,12.9919,12.7959,12.9769,286934.0
2020-03-19 13:10:00,17.22,17.27,17.17,17.2,200347.0,12.9844,13.0221,12.9467,12.9693,200347.0
2020-03-19 13:20:00,17.21,17.35,17.14,17.15,237392.0,12.9769,13.0824,12.9241,12.9316,237392.0
2020-03-19 13:30:00,17.15,17.18,17.09,17.11,145599.0,12.9316,12.9542,12.8864,12.9015,145599.0
2020-03-19 13:40:00,17.11,17.24,17.02,17.19,275676.0,12.9015,12.9995,12.8336,12.9618,275676.0
2020-03-19 13:50:00,17.19,17.43,17.19,17.3,331224.0,12.9618,13.1428,12.9618,13.0447,331224.0
2020-03-19 14:00:00,17.3,17.35,17.21,17.32,230713.0,13.0447,13.0824,12.9769,13.0598,230713.0
2020-03-19 14:10:00,17.32,17.49,17.32,17.46,282758.0,13.0598,13.188,13.0598,13.1654,282758.0
2020-03-19 14:20:00,17.46,17.46,17.25,17.26,167762.0,13.1654,13.1654,13.007,13.0146,167762.0
2020-03-19 14:30:00,17.26,17.4,17.22,17.4,307928.0,13.0146,13.1201,12.9844,13.1201,307928.0
2020-03-19 14:40:00,17.41,17.58,17.25,17.38,431433.0,13.1277,13.2559,13.007,13.1051,431433.0
2020-03-19 14:50:00,17.37,17.37,17.12,17.13,265450.0,13.0975,13.0975,12.909,12.9165,265450.0
2020-03-19 15:00:00,17.13,17.17,17.02,17.02,416709.0,12.9165,12.9467,12.8336,12.8336,416709.0
2020-03-19 15:10:00,17.01,17.16,16.97,17.11,470599.0,12.8261,12.9392,12.7959,12.9015,470599.0
2020-03-19 15:20:00,17.1,17.13,17.03,17.09,291615.0,12.8939,12.9165,12.8411,12.8864,291615.0
2020-03-19 15:30:00,17.09,17.13,17.02,17.03,351027.0,12.8864,12.9165,12.8336,12.8411,351027.0
2020-03-19 15:40:00,17.02,17.09,17.01,17.04,452822.0,12.8336,12.8864,12.8261,12.8487,452822.0
2020-03-19 15:50:00,17.03,17.06,17.0,17.0,720129.0,12.8411,12.8638,12.8185,12.8185,720129.0
2020-03-20 09:30:00,18.24,18.28,17.57,17.58,1704047.0,13.7535,13.7837,13.2483,13.2559,1704047.0
2020-03-20 09:40:00,17.58,17.64,17.22,17.23,1029304.0,13.2559,13.3011,12.9844,12.9919,1029304.0
2020-03-20 09:50:00,17.23,17.6,17.19,17.52,685626.0,12.9919,13.2709,12.9618,13.2106,685626.0
2020-03-20 10:00:00,17.51,17.82,17.47,17.73,669536.0,13.2031,13.4368,13.1729,13.369,669536.0
2020-03-20 10:10:00,17.74,17.85,17.58,17.61,575187.0,13.3765,13.4594,13.2559,13.2785,575187.0
2020-03-20 10:20:00,17.6,17.88,17.52,17.85,408028.0,13.2709,13.4821,13.2106,13.4594,408028.0
2020-03-20 10:30:00,17.85,18.17,17.84,18.05,586539.0,13.4594,13.7007,13.4519,13.6103,586539.0
2020-03-20 10:40:00,18.05,18.13,17.95,18.05,510531.0,13.6103,13.6706,13.5349,13.6103,510531.0
2020-03-20 10:50:00,18.06,18.2,18.05,18.17,465865.0,13.6178,13.7234,13.6103,13.7007,465865.0
2020-03-20 11:00:00,18.16,18.25,17.98,18.03,553428.0,13.6932,13.7611,13.5575,13.5952,553428.0
2020-03-20 11:10:00,18.04,18.2,18.0,18.02,529153.0,13.6027,13.7234,13.5726,13.5876,529153.0
2020-03-20 11:20:00,18.02,18.03,17.5,17.62,827455.0,13.5876,13.5952,13.1955,13.286,827455.0
2020-03-20 11:30:00,17.62,17.84,17.51,17.73,602741.0,13.286,13.4519,13.2031,13.369,602741.0
2020-03-20 11:40:00,17.73,17.87,17.71,17.81,467844.0,13.369,13.4745,13.3539,13.4293,467844.0
2020-03-20 11:50:00,17.8,17.88,17.73,17.83,452101.0,13.4217,13.4821,13.369,13.4444,452101.0
2020-03-20 12:00:00,17.83,17.96,17.55,17.56,383269.0,13.4444,13.5424,13.2332,13.2408,383269.0
2020-03-20 12:10:00,17.56,17.77,17.55,17.6,388648.0,13.2408,13.3991,13.2332,13.2709,388648.0
2020-03-20 12:20:00,17.59,17.66,17.46,17.53,470110.0,13.2634,13.3162,13.1654,13.2182,470110.0
2020-03-20 12:30:00,17.54,17.81,17.49,17.78,1133192.0,13.2257,13.4293,13.188,13.4067,1133192.0
2020-03-20 12:40:00,17.78,17.98,17.75,17.91,684748.0,13.4067,13.5575,13.384,13.5047,684748.0
2020-03-20 12:50:00,17.91,18.04,17.85,17.88,324042.0,13.5047,13.6027,13.4594,13.4821,324042.0
2020-03-20 13:00:00,17.89,18.14,17.85,17.88,317996.0,13.4896,13.6781,13.4594,13.4821,317996.0
2020-03-20 13:10:00,17.89,17.9,17.69,17.69,434721.0,13.4896,13.4971,13.3388,13.3388,434721.0
2020-03-20 13:20:00,17.69,17.82,17.53,17.73,510465.0,13.3388,13.4368,13.2182,13.369,510465.0
2020-03-20 13:30:00,17.73,17.83,17.6,17.75,282339.0,13.369,13.4444,13.2709,13.384,282339.0
2020-03-20 13:40:00,17.74,17.74,17.62,17.66,366143.0,13.3765,13.3765,13.286,13.3162,366143.0
2020-03-20 13:50:00,17.66,17.75,17.61,17.67,310953.0,13.3162,13.384,13.2785,13.3237,310953.0
2020-03-20 14:00:00,17.67,17.76,17.61,17.66,251651.0,13.3237,13.3916,13.2785,13.3162,251651.0
2020-03-20 14:10:00,17.67,17.71,17.52,17.57,309550.0,13.3237,13.3539,13.2106,13.2483,309550.0
2020-03-20 14:20:00,17.57,17.64,17.3,17.37,570162.0,13.2483,13.3011,13.0447,13.0975,570162.0
2020-03-20 14:30:00,17.37,17.48,17.13,17.15,693773.0,13.0975,13.1805,12.9165,12.9316,693773.0
2020-03-20 14:40:00,17.15,17.3,17.07,17.15,588304.0,12.9316,13.0447,12.8713,12.9316,588304.0
2020-03-20 14:50:00,17.17,17.3,17.03,17.11,373011.0,12.9467,13.0447,12.8411,12.9015,373011.0
2020-03-20 15:00:00,17.1,17.23,17.03,17.08,427552.0,12.8939,12.9919,12.8411,12.8788,427552.0
2020-03-20 15:10:00,17.09,17.12,16.94,16.99,690342.0,12.8864,12.909,12.7733,12.811,690342.0
2020-03-20 15:20:00,16.99,17.31,16.91,17.28,700239.0,12.811,13.0523,12.7507,13.0296,700239.0
2020-03-20 15:30:00,17.28,17.42,17.2,17.23,880032.0,13.0296,13.1352,12.9693,12.9919,880032.0
2020-03-20 15:40:00,17.23,17.48,17.22,17.39,1196231.0,12.9919,13.1805,12.9844,13.1126,1196231.0
2020-03-20 15:50:00,17.39,17.55,17.35,17.4,1590659.0,13.1126,13.2332,13.0824,13.1201,1590659.0
2020-03-23 09:30:00,17.99,17.99,17.33,17.4,2068406.0,13.565,13.565,13.0674,13.1201,2068406.0
2020-03-23 09:40:00,17.38,17.81,17.34,17.71,1315448.0,13.1051,13.4293,13.0749,13.3539,1315448.0
2020-03-23 09:50:00,17.7,18.13,17.63,18.11,879862.0,13.3463,13.6706,13.2936,13.6555,879862.0
2020-03-23 10:00:00,18.12,18.22,17.82,17.93,796677.0,13.663,13.7384,13.4368,13.5198,796677.0
2020-03-23 10:10:00,17.93,18.12,17.71,17.73,784961.0,13.5198,13.663,13.3539,13.369,784961.0
2020-03-23 10:20:00,17.72,17.99,17.65,17.96,772497.0,13.3614,13.565,13.3086,13.5424,772497.0
2020-03-23 10:30:00,17.97,18.04,17.79,17.87,627836.0,13.5499,13.6027,13.4142,13.4745,627836.0
2020-03-23 10:40:00,17.85,18.1,17.81,17.88,711942.0,13.4594,13.648,13.4293,13.4821,711942.0
2020-03-23 10:50:00,17.88,18.0,17.79,17.99,574554.0,13.4821,13.5726,13.4142,13.565,574554.0
2020-03-23 11:00:00,17.99,18.03,17.8,17.87,660792.0,13.565,13.5952,13.4217,13.4745,660792.0
2020-03-23 11:10:00,17.88,17.99,17.71,17.73,810620.0,13.4821,13.565,13.3539,13.369,810620.0
2020-03-23 11:20:00,17.73,17.73,17.62,17.65,591532.0,13.369,13.369,13.286,13.3086,591532.0
2020-03-23 11:30:00,17.65,17.81,17.61,17.75,487558.0,13.3086,13.4293,13.2785,13.384,487558.0
2020-03-23 11:40:00,17.75,17.77,17.65,17.73,457019.0,13.384,13.3991,13.3086,13.369,457019.0
2020-03-23 11:50:00,17.74,17.83,17.69,17.78,1258190.0,13.3765,13.4444,13.3388,13.4067,1258190.0
2020-03-23 12:00:00,17.78,17.96,17.73,17.87,554473.0,13.4067,13.5424,13.369,13.4745,554473.0
2020-03-23 12:10:00,17.88,18.13,17.84,18.02,773935.0,13.4821,13.6706,13.4519,13.5876,773935.0
2020-03-23 12:20:00,18.02,18.07,17.79,17.82,597103.0,13.5876,13.6253,13.4142,13.4368,597103.0
2020-03-23 12:30:00,17.84,18.06,17.71,18.0,905665.0,13.4519,13.6178,13.3539,13.5726,905665.0
2020-03-23 12:40:00,18.0,18.32,17.99,18.28,464037.0,13.5726,13.8138,13.565,13.7837,464037.0
2020-03-23 12:50:00,18.29,18.39,18.15,18.26,491015.0,13.7912,13.8666,13.6857,13.7686,491015.0
2020-03-23 13:00:00,18.26,18.31,18.15,18.22,601041.0,13.7686,13.8063,13.6857,13.7384,601041.0
2020-03-23 13:10:00,18.21,18.57,18.21,18.42,733196.0,13.7309,14.0023,13.7309,13.8892,733196.0
2020-03-23 13:20:00,18.41,18.53,18.28,18.28,343061.0,13.8817,13.9722,13.7837,13.7837,343061.0
2020-03-23 13:30:00,18.28,18.43,18.22,18.28,495075.0,13.7837,13.8968,13.7384,13.7837,495075.0
2020-03-23 13:40:00,18.29,18.53,18.23,18.5,615942.0,13.7912,13.9722,13.746,13.9496,615942.0
2020-03-23 13:50:00,18.5,18.52,18.26,18.36,544871.0,13.9496,13.9646,13.7686,13.844,544871.0
2020-03-23 14:00:00,18.37,18.38,18.17,18.2,516234.0,13.8515,13.8591,13.7007,13.7234,516234.0
2020-03-23 14:10:00,18.2,18.44,18.19,18.33,453935.0,13.7234,13.9043,13.7158,13.8214,453935.0
2020-03-23 14:20:00,18.33,18.64,18.23,18.61,523941.0,13.8214,14.0551,13.746,14.0325,523941.0
2020-03-23 14:30:00,18.63,18.65,18.41,18.44,462067.0,14.0476,14.0627,13.8817,13.9043,462067.0
2020-03-23 14:40:00,18.46,18.6,18.37,18.58,507655.0,13.9194,14.025,13.8515,14.0099,507655.0
2020-03-23 14:50:00,18.58,18.58,18.42,18.5,425409.0,14.0099,14.0099,13.8892,13.9496,425409.0
2020-03-23 15:00:00,18.51,18.59,18.4,18.41,467524.0,13.9571,14.0174,13.8742,13.8817,467524.0
2020-03-23 15:10:00,18.41,18.44,18.17,18.21,891619.0,13.8817,13.9043,13.7007,13.7309,891619.0
2020-03-23 15:20:00,18.21,18.26,18.08,18.16,771133.0,13.7309,13.7686,13.6329,13.6932,771133.0
2020-03-23 15:30:00,18.17,18.23,18.08,18.16,820014.0,13.7007,13.746,13.6329,13.6932,820014.0
2020-03-23 15:40:00,18.16,18.23,18.08,18.09,1037352.0,13.6932,13.746,13.6329,13.6404,1037352.0
2020-03-23 15:50:00,18.08,18.28,18.07,18.19,1665941.0,13.6329,13.7837,13.6253,13.7158,1665941.0
2020-03-24 09:30:00,20.62,20.83,20.51,20.55,1947954.0,15.5481,15.7065,15.4652,15.4953,1947954.0
2020-03-24 09:40:00,20.55,20.64,20.32,20.62,985978.0,15.4953,15.5632,15.3219,15.5481,985978.0
2020-03-24 09:50:00,20.63,20.64,20.32,20.4,834855.0,15.5557,15.5632,15.3219,15.3822,834855.0
2020-03-24 10:00:00,20.4,20.7,20.36,20.59,1004694.0,15.3822,15.6084,15.3521,15.5255,1004694.0
2020-03-24 10:10:00,20.59,20.68,20.48,20.66,1041185.0,15.5255,15.5934,15.4425,15.5783,1041185.0
2020-03-24 10:20:00,20.67,20.79,20.61,20.71,1024004.0,15.5858,15.6763,15.5406,15.616,1024004.0
2020-03-24 10:30:00,20.72,20.9,20.59,20.84,1372091.0,15.6235,15.7592,15.5255,15.714,1372091.0
2020-03-24 10:40:00,20.84,20.89,20.64,20.68,782915.0,15.714,15.7517,15.5632,15.5934,782915.0
2020-03-24 10:50:00,20.68,20.75,20.53,20.59,506641.0,15.5934,15.6461,15.4802,15.5255,506641.0
2020-03-24 11:00:00,20.6,20.76,20.57,20.6,534616.0,15.533,15.6537,15.5104,15.533,534616.0
2020-03-24 11:10:00,20.59,20.95,20.57,20.91,832718.0,15.5255,15.7969,15.5104,15.7668,832718.0
2020-03-24 11:20:00,20.92,21.06,20.84,21.05,643003.0,15.7743,15.8799,15.714,15.8723,643003.0
2020-03-24 11:30:00,21.04,21.13,20.99,21.06,408717.0,15.8648,15.9327,15.8271,15.8799,408717.0
2020-03-24 11:40:00,21.07,21.24,21.06,21.1,521859.0,15.8874,16.0156,15.8799,15.91,521859.0
2020-03-24 11:50:00,21.1,21.38,21.05,21.38,523169.0,15.91,16.1212,15.8723,16.1212,523169.0
2020-03-24 12:00:00,21.38,21.54,21.34,21.48,631543.0,16.1212,16.2418,16.091,16.1966,631543.0
2020-03-24 12:10:00,21.49,21.55,21.39,21.51,634392.0,16.2041,16.2494,16.1287,16.2192,634392.0
2020-03-24 12:20:00,21.52,21.72,21.45,21.7,892892.0,16.2267,16.3775,16.174,16.3625,892892.0
2020-03-24 12:30:00,21.71,22.24,21.64,22.2,1845740.0,16.37,16.7696,16.3172,16.7395,1845740.0
2020-03-24 12:40:00,22.2,22.33,22.09,22.3,835727.0,16.7395,16.8375,16.6565,16.8149,835727.0
2020-03-24 12:50:00,22.31,22.6,22.17,22.45,874043.0,16.8224,17.0411,16.7169,16.928,874043.0
2020-03-24 13:00:00,22.45,22.48,22.16,22.19,862133.0,16.928,16.9506,16.7093,16.7319,862133.0
2020-03-24 13:10:00,22.18,22.38,22.14,22.3,585464.0,16.7244,16.8752,16.6942,16.8149,585464.0
2020-03-24 13:20:00,22.29,22.35,22.14,22.23,571099.0,16.8073,16.8526,16.6942,16.7621,571099.0
2020-03-24 13:30:00,22.23,22.37,22.21,22.27,393991.0,16.7621,16.8677,16.747,16.7923,393991.0
2020-03-24 13:40:00,22.28,22.3,21.92,21.95,550754.0,16.7998,16.8149,16.5284,16.551,550754.0
2020-03-24 13:50:00,21.96,21.98,21.76,21.79,611619.0,16.5585,16.5736,16.4077,16.4303,611619.0
2020-03-24 14:00:00,21.79,21.89,21.65,21.71,464344.0,16.4303,16.5057,16.3248,16.37,464344.0
2020-03-24 14:10:00,21.72,21.87,21.65,21.78,520050.0,16.3775,16.4907,16.3248,16.4228,520050.0
2020-03-24 14:20:00,21.78,21.91,21.73,21.79,543132.0,16.4228,16.5208,16.3851,16.4303,543132.0
2020-03-24 14:30:00,21.79,21.84,21.64,21.75,393578.0,16.4303,16.468,16.3172,16.4002,393578.0
2020-03-24 14:40:00,21.74,21.78,21.58,21.61,347505.0,16.3926,16.4228,16.272,16.2946,347505.0
2020-03-24 14:50:00,21.62,21.84,21.59,21.84,563690.0,16.3021,16.468,16.2795,16.468,563690.0
2020-03-24 15:00:00,21.83,21.91,21.75,21.89,509436.0,16.4605,16.5208,16.4002,16.5057,509436.0
2020-03-24 15:10:00,21.88,21.94,21.79,21.86,523420.0,16.4982,16.5434,16.4303,16.4831,523420.0
2020-03-24 15:20:00,21.86,21.94,21.82,21.89,543824.0,16.4831,16.5434,16.4529,16.5057,543824.0
2020-03-24 15:30:00,21.9,22.08,21.89,22.03,674009.0,16.5133,16.649,16.5057,16.6113,674009.0
2020-03-24 15:40:00,22.03,22.13,21.96,22.04,883986.0,16.6113,16.6867,16.5585,16.6188,883986.0
2020-03-24 15:50:00,22.04,22.17,22.01,22.12,1377335.0,16.6188,16.7169,16.5962,16.6792,1377335.0
2020-03-25 09:30:00,23.93,24.35,23.64,24.34,2272751.0,18.044,18.3606,17.8253,18.3531,2272751.0
2020-03-25 09:40:00,24.34,24.41,23.91,24.06,1464190.0,18.3531,18.4059,18.0289,18.142,1464190.0
2020-03-25 09:50:00,24.05,24.09,23.59,23.74,1175727.0,18.1344,18.1646,17.7876,17.9007,1175727.0
2020-03-25 10:00:00,23.74,23.78,23.34,23.48,1131149.0,17.9007,17.9308,17.5991,17.7046,1131149.0
2020-03-25 10:10:00,23.49,23.54,23.11,23.35,1071080.0,17.7122,17.7499,17.4256,17.6066,1071080.0
2020-03-25 10:20:00,23.34,23.53,23.21,23.48,828353.0,17.5991,17.7423,17.5011,17.7046,828353.0
2020-03-25 10:30:00,23.47,23.79,23.46,23.65,923183.0,17.6971,17.9384,17.6896,17.8328,923183.0
2020-03-25 10:40:00,23.64,23.8,23.3,23.48,1199852.0,17.8253,17.9459,17.5689,17.7046,1199852.0
2020-03-25 10:50:00,23.46,23.74,23.33,23.71,929310.0,17.6896,17.9007,17.5915,17.8781,929310.0
2020-03-25 11:00:00,23.7,24.06,23.68,24.01,653983.0,17.8705,18.142,17.8554,18.1043,653983.0
2020-03-25 11:10:00,24.02,24.05,23.84,23.9,713909.0,18.1118,18.1344,17.9761,18.0213,713909.0
2020-03-25 11:20:00,23.88,23.95,23.82,23.95,577877.0,18.0063,18.059,17.961,18.059,577877.0
2020-03-25 11:30:00,23.94,24.18,23.91,24.11,700979.0,18.0515,18.2325,18.0289,18.1797,700979.0
2020-03-25 11:40:00,24.11,24.17,23.93,24.09,599481.0,18.1797,18.2249,18.044,18.1646,599481.0
2020-03-25 11:50:00,24.09,24.12,23.86,24.01,546469.0,18.1646,18.1872,17.9912,18.1043,546469.0
2020-03-25 12:00:00,24.01,24.25,24.0,24.15,476457.0,18.1043,18.2852,18.0967,18.2098,476457.0
2020-03-25 12:10:00,24.15,24.33,24.05,24.28,641459.0,18.2098,18.3456,18.1344,18.3079,641459.0
2020-03-25 12:20:00,24.29,24.43,24.27,24.35,711398.0,18.3154,18.421,18.3003,18.3606,711398.0
2020-03-25 12:30:00,24.35,24.57,24.21,24.46,1610408.0,18.3606,18.5265,18.2551,18.4436,1610408.0
2020-03-25 12:40:00,24.46,24.74,24.38,24.62,577020.0,18.4436,18.6547,18.3833,18.5642,577020.0
2020-03-25 12:50:00,24.62,24.68,24.16,24.27,643542.0,18.5642,18.6095,18.2174,18.3003,643542.0
2020-03-25 13:00:00,24.27,24.62,24.23,24.62,492662.0,18.3003,18.5642,18.2702,18.5642,492662.0
2020-03-25 13:10:00,24.61,24.62,24.41,24.54,497534.0,18.5567,18.5642,18.4059,18.5039,497534.0
2020-03-25 13:20:00,24.54,24.64,24.51,24.58,461667.0,18.5039,18.5793,18.4813,18.5341,461667.0
2020-03-25 13:30:00,24.58,24.7,24.51,24.69,382799.0,18.5341,18.6246,18.4813,18.617,382799.0
2020-03-25 13:40:00,24.69,24.86,24.67,24.85,543295.0,18.617,18.7452,18.6019,18.7377,543295.0
2020-03-25 13:50:00,24.84,24.85,24.55,24.58,495883.0,18.7301,18.7377,18.5115,18.5341,495883.0
2020-03-25 14:00:00,24.58,25.4,24.52,24.62,1263086.0,18.5341,19.1524,18.4888,18.5642,1263086.0
2020-03-25 14:10:00,24.64,24.89,24.6,24.86,494561.0,18.5793,18.7678,18.5492,18.7452,494561.0
2020-03-25 14:20:00,24.86,25.02,24.79,24.93,503484.0,18.7452,18.8658,18.6924,18.798,503484.0
2020-03-25 14:30:00,24.94,24.95,24.62,24.71,434276.0,18.8055,18.8131,18.5642,18.6321,434276.0
2020-03-25 14:40:00,24.71,24.93,24.64,24.91,665146.0,18.6321,18.798,18.5793,18.7829,665146.0
2020-03-25 14:50:00,24.91,24.95,24.73,24.85,488157.0,18.7829,18.8131,18.6472,18.7377,488157.0
2020-03-25 15:00:00,24.85,24.94,24.72,24.76,419752.0,18.7377,18.8055,18.6396,18.6698,419752.0
2020-03-25 15:10:00,24.75,24.76,24.59,24.68,755629.0,18.6623,18.6698,18.5416,18.6095,755629.0
2020-03-25 15:20:00,24.68,24.84,24.61,24.69,1195638.0,18.6095,18.7301,18.5567,18.617,1195638.0
2020-03-25 15:30:00,24.69,24.91,24.63,24.65,1068338.0,18.617,18.7829,18.5718,18.5869,1068338.0
2020-03-25 15:40:00,24.66,24.96,24.61,24.74,2142577.0,18.5944,18.8206,18.5567,18.6547,2142577.0
2020-03-25 15:50:00,24.74,24.74,24.24,24.31,1864022.0,18.6547,18.6547,18.2777,18.3305,1864022.0
2020-03-26 09:30:00,24.22,24.88,24.21,24.83,1794868.0,18.2626,18.7603,18.2551,18.7226,1794868.0
2020-03-26 09:40:00,24.84,24.95,24.7,24.76,1018023.0,18.7301,18.8131,18.6246,18.6698,1018023.0
2020-03-26 09:50:00,24.75,25.08,24.58,24.99,1133817.0,18.6623,18.9111,18.5341,18.8432,1133817.0
2020-03-26 10:00:00,24.99,25.1,24.75,25.09,815018.0,18.8432,18.9262,18.6623,18.9186,815018.0
2020-03-26 10:10:00,25.09,25.2,24.96,25.2,984236.0,18.9186,19.0016,18.8206,19.0016,984236.0
2020-03-26 10:20:00,25.2,25.29,24.86,24.86,868682.0,19.0016,19.0694,18.7452,18.7452,868682.0
2020-03-26 10:30:00,24.87,25.06,24.86,24.92,831881.0,18.7527,18.896,18.7452,18.7904,831881.0
2020-03-26 10:40:00,24.91,24.99,24.7,24.75,617649.0,18.7829,18.8432,18.6246,18.6623,617649.0
2020-03-26 10:50:00,24.74,24.84,24.63,24.83,767744.0,18.6547,18.7301,18.5718,18.7226,767744.0
2020-03-26 11:00:00,24.84,24.87,24.68,24.71,788555.0,18.7301,18.7527,18.6095,18.6321,788555.0
2020-03-26 11:10:00,24.71,24.77,24.57,24.66,1041502.0,18.6321,18.6773,18.5265,18.5944,1041502.0
2020-03-26 11:20:00,24.66,24.77,24.62,24.77,1257720.0,18.5944,18.6773,18.5642,18.6773,1257720.0
2020-03-26 11:30:00,24.76,25.12,24.71,25.05,934803.0,18.6698,18.9413,18.6321,18.8885,934803.0
2020-03-26 11:40:00,25.06,25.24,25.06,25.14,646919.0,18.896,19.0317,18.896,18.9563,646919.0
2020-03-26 11:50:00,25.14,25.35,25.12,25.19,1023008.0,18.9563,19.1147,18.9413,18.994,1023008.0
2020-03-26 12:00:00,25.19,25.24,24.82,24.83,939377.0,18.994,19.0317,18.715,18.7226,939377.0
2020-03-26 12:10:00,24.83,24.86,24.44,24.5,1478874.0,18.7226,18.7452,18.4285,18.4738,1478874.0
2020-03-26 12:20:00,24.5,24.7,24.38,24.59,3199693.0,18.4738,18.6246,18.3833,18.5416,3199693.0
2020-03-26 12:30:00,24.59,24.84,24.59,24.77,2568582.0,18.5416,18.7301,18.5416,18.6773,2568582.0
2020-03-26 12:40:00,24.77,24.8,24.56,24.71,1945310.0,18.6773,18.7,18.519,18.6321,1945310.0
2020-03-26 12:50:00,24.72,24.79,24.66,24.75,1216907.0,18.6396,18.6924,18.5944,18.6623,1216907.0
2020-03-26 13:00:00,24.76,24.76,24.36,24.41,1102763.0,18.6698,18.6698,18.3682,18.4059,1102763.0
2020-03-26 13:10:00,24.41,24.42,24.11,24.13,1127749.0,18.4059,18.4134,18.1797,18.1948,1127749.0
2020-03-26 13:20:00,24.13,24.14,23.89,23.96,933125.0,18.1948,18.2023,18.0138,18.0666,933125.0
2020-03-26 13:30:00,23.96,23.98,23.78,23.83,868353.0,18.0666,18.0817,17.9308,17.9686,868353.0
2020-03-26 13:40:00,23.82,23.86,23.71,23.79,719186.0,17.961,17.9912,17.8781,17.9384,719186.0
2020-03-26 13:50:00,23.79,24.18,23.72,24.14,833228.0,17.9384,18.2325,17.8856,18.2023,833228.0
2020-03-26 14:00:00,24.14,24.21,23.87,23.89,655242.0,18.2023,18.2551,17.9987,18.0138,655242.0
2020-03-26 14:10:00,23.89,23.96,23.75,23.92,652068.0,18.0138,18.0666,17.9082,18.0364,652068.0
2020-03-26 14:20:00,23.92,24.12,23.9,24.05,517633.0,18.0364,18.1872,18.0213,18.1344,517633.0
2020-03-26 14:30:00,24.06,24.27,24.03,24.22,490966.0,18.142,18.3003,18.1194,18.2626,490966.0
2020-03-26 14:40:00,24.21,24.34,24.14,24.2,786781.0,18.2551,18.3531,18.2023,18.2475,786781.0
2020-03-26 14:50:00,24.21,24.25,24.12,24.19,1003895.0,18.2551,18.2852,18.1872,18.24,1003895.0
2020-03-26 15:00:00,24.19,24.19,24.03,24.05,876747.0,18.24,18.24,18.1194,18.1344,876747.0
2020-03-26 15:10:00,24.05,24.08,23.94,24.0,1055889.0,18.1344,18.1571,18.0515,18.0967,1055889.0
2020-03-26 15:20:00,24.0,24.09,23.86,23.95,1368039.0,18.0967,18.1646,17.9912,18.059,1368039.0
2020-03-26 15:30:00,23.94,24.18,23.78,24.18,2380695.0,18.0515,18.2325,17.9308,18.2325,2380695.0
2020-03-26 15:40:00,24.19,24.46,24.18,24.27,1835797.0,18.24,18.4436,18.2325,18.3003,1835797.0
2020-03-26 15:50:00,24.27,24.57,24.26,24.43,1411071.0,18.3003,18.5265,18.2928,18.421,1411071.0
2020-03-27 09:30:00,22.97,23.02,22.54,22.55,1653230.0,17.3201,17.3578,16.9959,17.0034,1653230.0
2020-03-27 09:40:00,22.55,22.55,22.23,22.43,979778.0,17.0034,17.0034,16.7621,16.9129,979778.0
2020-03-27 09:50:00,22.42,22.59,22.33,22.44,594089.0,16.9054,17.0336,16.8375,16.9204,594089.0
2020-03-27 10:00:00,22.44,22.56,22.25,22.52,519843.0,16.9204,17.0109,16.7772,16.9808,519843.0
2020-03-27 10:10:00,22.52,22.77,22.51,22.56,568681.0,16.9808,17.1693,16.9732,17.0109,568681.0
2020-03-27 10:20:00,22.57,22.61,22.36,22.4,449873.0,17.0185,17.0486,16.8601,16.8903,449873.0
2020-03-27 10:30:00,22.41,22.48,22.3,22.36,393897.0,16.8978,16.9506,16.8149,16.8601,393897.0
2020-03-27 10:40:00,22.36,22.39,22.15,22.2,526407.0,16.8601,16.8827,16.7018,16.7395,526407.0
2020-03-27 10:50:00,22.21,22.3,22.15,22.16,569992.0,16.747,16.8149,16.7018,16.7093,569992.0
2020-03-27 11:00:00,22.16,22.46,22.08,22.42,630777.0,16.7093,16.9355,16.649,16.9054,630777.0
2020-03-27 11:10:00,22.42,22.69,22.38,22.66,948309.0,16.9054,17.109,16.8752,17.0863,948309.0
2020-03-27 11:20:00,22.66,22.7,22.42,22.49,799504.0,17.0863,17.1165,16.9054,16.9581,799504.0
2020-03-27 11:30:00,22.49,22.63,22.47,22.53,519251.0,16.9581,17.0637,16.9431,16.9883,519251.0
2020-03-27 11:40:00,22.52,22.62,22.45,22.49,390240.0,16.9808,17.0562,16.928,16.9581,390240.0
2020-03-27 11:50:00,22.5,22.67,22.44,22.5,714568.0,16.9657,17.0939,16.9204,16.9657,714568.0
2020-03-27 12:00:00,22.5,22.54,22.33,22.33,435172.0,16.9657,16.9959,16.8375,16.8375,435172.0
2020-03-27 12:10:00,22.34,22.62,22.26,22.61,585821.0,16.845,17.0562,16.7847,17.0486,585821.0
2020-03-27 12:20:00,22.6,22.6,22.46,22.56,548627.0,17.0411,17.0411,16.9355,17.0109,548627.0
2020-03-27 12:30:00,22.56,22.9,22.49,22.85,1133365.0,17.0109,17.2673,16.9581,17.2296,1133365.0
2020-03-27 12:40:00,22.85,22.92,22.79,22.83,321444.0,17.2296,17.2824,17.1844,17.2145,321444.0
2020-03-27 12:50:00,22.83,22.93,22.81,22.91,411477.0,17.2145,17.2899,17.1994,17.2748,411477.0
2020-03-27 13:00:00,22.91,22.93,22.75,22.78,370757.0,17.2748,17.2899,17.1542,17.1768,370757.0
2020-03-27 13:10:00,22.78,22.83,22.62,22.67,283813.0,17.1768,17.2145,17.0562,17.0939,283813.0
2020-03-27 13:20:00,22.67,22.71,22.53,22.55,384836.0,17.0939,17.124,16.9883,17.0034,384836.0
2020-03-27 13:30:00,22.54,22.73,22.53,22.72,310645.0,16.9959,17.1391,16.9883,17.1316,310645.0
2020-03-27 13:40:00,22.72,22.73,22.63,22.66,297797.0,17.1316,17.1391,17.0637,17.0863,297797.0
2020-03-27 13:50:00,22.67,22.7,22.63,22.64,207926.0,17.0939,17.1165,17.0637,17.0713,207926.0
2020-03-27 14:00:00,22.64,22.66,22.57,22.58,261279.0,17.0713,17.0863,17.0185,17.026,261279.0
2020-03-27 14:10:00,22.58,22.66,22.53,22.62,241343.0,17.026,17.0863,16.9883,17.0562,241343.0
2020-03-27 14:20:00,22.63,22.8,22.57,22.76,527668.0,17.0637,17.1919,17.0185,17.1617,527668.0
2020-03-27 14:30:00,22.76,22.79,22.68,22.7,414784.0,17.1617,17.1844,17.1014,17.1165,414784.0
2020-03-27 14:40:00,22.7,22.72,22.56,22.58,353339.0,17.1165,17.1316,17.0109,17.026,353339.0
2020-03-27 14:50:00,22.57,22.71,22.55,22.71,327738.0,17.0185,17.124,17.0034,17.124,327738.0
2020-03-27 15:00:00,22.7,22.83,22.65,22.8,348857.0,17.1165,17.2145,17.0788,17.1919,348857.0
2020-03-27 15:10:00,22.8,22.81,22.65,22.76,557992.0,17.1919,17.1994,17.0788,17.1617,557992.0
2020-03-27 15:20:00,22.75,22.85,22.71,22.71,243653.0,17.1542,17.2296,17.124,17.124,243653.0
2020-03-27 15:30:00,22.71,22.78,22.61,22.62,433382.0,17.124,17.1768,17.0486,17.0562,433382.0
2020-03-27 15:40:00,22.61,22.64,22.46,22.51,612637.0,17.0486,17.0713,16.9355,16.9732,612637.0
2020-03-27 15:50:00,22.51,22.55,22.34,22.37,1428568.0,16.9732,17.0034,16.845,16.8677,1428568.0
2020-03-30 09:30:00,23.26,23.27,22.56,22.64,1200691.0,17.5388,17.5463,17.0109,17.0713,1200691.0
2020-03-30 09:40:00,22.64,22.88,22.58,22.8,697144.0,17.0713,17.2522,17.026,17.1919,697144.0
2020-03-30 09:50:00,22.81,22.89,22.61,22.65,687599.0,17.1994,17.2598,17.0486,17.0788,687599.0
2020-03-30 10:00:00,22.64,22.75,22.56,22.66,641648.0,17.0713,17.1542,17.0109,17.0863,641648.0
2020-03-30 10:10:00,22.65,22.96,22.6,22.96,556496.0,17.0788,17.3125,17.0411,17.3125,556496.0
2020-03-30 10:20:00,22.96,23.0,22.82,22.83,394652.0,17.3125,17.3427,17.207,17.2145,394652.0
2020-03-30 10:30:00,22.83,23.25,22.78,23.19,671903.0,17.2145,17.5312,17.1768,17.486,671903.0
2020-03-30 10:40:00,23.2,23.43,23.2,23.39,609149.0,17.4935,17.6669,17.4935,17.6368,609149.0
2020-03-30 10:50:00,23.39,23.42,23.23,23.25,478322.0,17.6368,17.6594,17.5161,17.5312,478322.0
2020-03-30 11:00:00,23.24,23.31,23.16,23.25,449491.0,17.5237,17.5765,17.4634,17.5312,449491.0
2020-03-30 11:10:00,23.25,23.83,23.25,23.83,1036560.0,17.5312,17.9686,17.5312,17.9686,1036560.0
2020-03-30 11:20:00,23.82,24.13,23.8,24.08,761649.0,17.961,18.1948,17.9459,18.1571,761649.0
2020-03-30 11:30:00,24.08,24.21,23.98,24.07,908031.0,18.1571,18.2551,18.0817,18.1495,908031.0
2020-03-30 11:40:00,24.08,24.14,23.94,24.0,515294.0,18.1571,18.2023,18.0515,18.0967,515294.0
2020-03-30 11:50:00,24.0,24.05,23.87,23.98,382220.0,18.0967,18.1344,17.9987,18.0817,382220.0
2020-03-30 12:00:00,23.98,24.03,23.86,23.93,308711.0,18.0817,18.1194,17.9912,18.044,308711.0
2020-03-30 12:10:00,23.94,24.07,23.92,24.05,199723.0,18.0515,18.1495,18.0364,18.1344,199723.0
2020-03-30 12:20:00,24.05,24.09,23.91,24.07,269777.0,18.1344,18.1646,18.0289,18.1495,269777.0
2020-03-30 12:30:00,24.06,24.06,23.94,24.04,359442.0,18.142,18.142,18.0515,18.1269,359442.0
2020-03-30 12:40:00,24.04,24.08,23.82,23.87,490086.0,18.1269,18.1571,17.961,17.9987,490086.0
2020-03-30 12:50:00,23.87,23.95,23.85,23.89,265921.0,17.9987,18.059,17.9836,18.0138,265921.0
2020-03-30 13:00:00,23.88,23.89,23.67,23.68,294140.0,18.0063,18.0138,17.8479,17.8554,294140.0
2020-03-30 13:10:00,23.68,23.9,23.67,23.84,250981.0,17.8554,18.0213,17.8479,17.9761,250981.0
2020-03-30 13:20:00,23.84,23.86,23.7,23.75,296280.0,17.9761,17.9912,17.8705,17.9082,296280.0
2020-03-30 13:30:00,23.76,23.78,23.59,23.65,279073.0,17.9158,17.9308,17.7876,17.8328,279073.0
2020-03-30 13:40:00,23.66,23.69,23.54,23.63,431576.0,17.8404,17.863,17.7499,17.8177,431576.0
2020-03-30 13:50:00,23.64,23.64,23.5,23.57,269995.0,17.8253,17.8253,17.7197,17.7725,269995.0
2020-03-30 14:00:00,23.57,23.7,23.55,23.66,211290.0,17.7725,17.8705,17.7574,17.8404,211290.0
2020-03-30 14:10:00,23.66,23.67,23.53,23.61,234505.0,17.8404,17.8479,17.7423,17.8027,234505.0
2020-03-30 14:20:00,23.6,23.85,23.53,23.81,561134.0,17.7951,17.9836,17.7423,17.9535,561134.0
2020-03-30 14:30:00,23.82,23.87,23.75,23.79,387961.0,17.961,17.9987,17.9082,17.9384,387961.0
2020-03-30 14:40:00,23.79,23.89,23.74,23.76,394538.0,17.9384,18.0138,17.9007,17.9158,394538.0
2020-03-30 14:50:00,23.76,23.83,23.67,23.69,369792.0,17.9158,17.9686,17.8479,17.863,369792.0
2020-03-30 15:00:00,23.7,23.77,23.69,23.76,287230.0,17.8705,17.9233,17.863,17.9158,287230.0
2020-03-30 15:10:00,23.76,23.84,23.74,23.83,261930.0,17.9158,17.9761,17.9007,17.9686,261930.0
2020-03-30 15:20:00,23.83,23.87,23.66,23.69,437583.0,17.9686,17.9987,17.8404,17.863,437583.0
2020-03-30 15:30:00,23.7,23.81,23.67,23.8,330742.0,17.8705,17.9535,17.8479,17.9459,330742.0
2020-03-30 15:40:00,23.81,23.9,23.73,23.88,445288.0,17.9535,18.0213,17.8931,18.0063,445288.0
2020-03-30 15:50:00,23.87,23.98,23.82,23.94,1190473.0,17.9987,18.0817,17.961,18.0515,1190473.0
2020-03-31 09:30:00,24.98,25.04,24.59,24.67,1651268.0,18.8357,18.8809,18.5416,18.6019,1651268.0
2020-03-31 09:40:00,24.68,24.93,24.66,24.84,572813.0,18.6095,18.798,18.5944,18.7301,572813.0
2020-03-31 09:50:00,24.84,24.92,24.75,24.87,523691.0,18.7301,18.7904,18.6623,18.7527,523691.0
2020-03-31 10:00:00,24.87,25.26,24.87,25.18,979068.0,18.7527,19.0468,18.7527,18.9865,979068.0
2020-03-31 10:10:00,25.19,25.39,25.17,25.37,1088279.0,18.994,19.1448,18.979,19.1298,1088279.0
2020-03-31 10:20:00,25.38,25.41,25.23,25.38,654098.0,19.1373,19.1599,19.0242,19.1373,654098.0
2020-03-31 10:30:00,25.38,25.47,25.35,25.4,576189.0,19.1373,19.2052,19.1147,19.1524,576189.0
2020-03-31 10:40:00,25.41,25.42,25.21,25.28,557661.0,19.1599,19.1675,19.0091,19.0619,557661.0
2020-03-31 10:50:00,25.29,25.39,25.21,25.28,448691.0,19.0694,19.1448,19.0091,19.0619,448691.0
2020-03-31 11:00:00,25.28,25.38,25.1,25.36,524499.0,19.0619,19.1373,18.9262,19.1222,524499.0
2020-03-31 11:10:00,25.36,25.49,25.36,25.48,547982.0,19.1222,19.2202,19.1222,19.2127,547982.0
2020-03-31 11:20:00,25.49,25.76,25.43,25.68,792489.0,19.2202,19.4238,19.175,19.3635,792489.0
2020-03-31 11:30:00,25.67,25.84,25.49,25.52,1122648.0,19.356,19.4842,19.2202,19.2429,1122648.0
2020-03-31 11:40:00,25.52,25.63,25.37,25.42,365379.0,19.2429,19.3258,19.1298,19.1675,365379.0
2020-03-31 11:50:00,25.42,25.55,25.38,25.54,243654.0,19.1675,19.2655,19.1373,19.2579,243654.0
2020-03-31 12:00:00,25.54,25.56,25.36,25.36,297438.0,19.2579,19.273,19.1222,19.1222,297438.0
2020-03-31 12:10:00,25.36,25.36,25.05,25.06,440568.0,19.1222,19.1222,18.8885,18.896,440568.0
2020-03-31 12:20:00,25.06,25.12,24.87,25.0,455804.0,18.896,18.9413,18.7527,18.8508,455804.0
2020-03-31 12:30:00,25.0,25.03,24.81,24.83,339565.0,18.8508,18.8734,18.7075,18.7226,339565.0
2020-03-31 12:40:00,24.83,24.99,24.8,24.96,285805.0,18.7226,18.8432,18.7,18.8206,285805.0
2020-03-31 12:50:00,24.95,24.95,24.62,24.67,465464.0,18.8131,18.8131,18.5642,18.6019,465464.0
2020-03-31 13:00:00,24.66,24.75,24.52,24.6,249641.0,18.5944,18.6623,18.4888,18.5492,249641.0
2020-03-31 13:10:00,24.57,24.58,24.42,24.46,221488.0,18.5265,18.5341,18.4134,18.4436,221488.0
2020-03-31 13:20:00,24.46,24.48,24.35,24.39,180112.0,18.4436,18.4587,18.3606,18.3908,180112.0
2020-03-31 13:30:00,24.39,24.56,24.33,24.48,245714.0,18.3908,18.519,18.3456,18.4587,245714.0
2020-03-31 13:40:00,24.49,24.53,24.42,24.44,310380.0,18.4662,18.4964,18.4134,18.4285,310380.0
2020-03-31 13:50:00,24.44,24.44,24.3,24.39,362135.0,18.4285,18.4285,18.3229,18.3908,362135.0
2020-03-31 14:00:00,24.39,24.48,24.25,24.44,266776.0,18.3908,18.4587,18.2852,18.4285,266776.0
2020-03-31 14:10:00,24.45,24.48,24.29,24.31,268015.0,18.436,18.4587,18.3154,18.3305,268015.0
2020-03-31 14:20:00,24.32,24.36,24.21,24.27,367611.0,18.338,18.3682,18.2551,18.3003,367611.0
2020-03-31 14:30:00,24.28,24.39,24.21,24.39,243610.0,18.3079,18.3908,18.2551,18.3908,243610.0
2020-03-31 14:40:00,24.38,24.43,24.26,24.27,219541.0,18.3833,18.421,18.2928,18.3003,219541.0
2020-03-31 14:50:00,24.28,24.44,24.25,24.38,206585.0,18.3079,18.4285,18.2852,18.3833,206585.0
2020-03-31 15:00:00,24.39,24.44,24.3,24.34,209677.0,18.3908,18.4285,18.3229,18.3531,209677.0
2020-03-31 15:10:00,24.33,24.36,24.12,24.13,290564.0,18.3456,18.3682,18.1872,18.1948,290564.0
2020-03-31 15:20:00,24.12,24.14,24.02,24.04,466791.0,18.1872,18.2023,18.1118,18.1269,466791.0
2020-03-31 15:30:00,24.04,24.23,24.03,24.21,400210.0,18.1269,18.2702,18.1194,18.2551,400210.0
2020-03-31 15:40:00,24.22,24.32,24.17,24.21,497031.0,18.2626,18.338,18.2249,18.2551,497031.0
2020-03-31 15:50:00,24.21,24.53,24.21,24.39,1235917.0,18.2551,18.4964,18.2551,18.3908,1235917.0
2020-04-01 09:30:00,25.23,25.25,24.8,25.1,1770961.0,19.0242,19.0393,18.7,18.9262,1770961.0
2020-04-01 09:40:00,25.11,25.34,25.02,25.15,1366142.0,18.9337,19.1071,18.8658,18.9639,1366142.0
2020-04-01 09:50:00,25.15,25.33,24.95,24.96,1126047.0,18.9639,19.0996,18.8131,18.8206,1126047.0
2020-04-01 10:00:00,24.96,25.12,24.68,25.06,877149.0,18.8206,18.9413,18.6095,18.896,877149.0
2020-04-01 10:10:00,25.06,25.26,24.99,25.21,838004.0,18.896,19.0468,18.8432,19.0091,838004.0
2020-04-01 10:20:00,25.2,25.28,25.13,25.2,741100.0,19.0016,19.0619,18.9488,19.0016,741100.0
2020-04-01 10:30:00,25.2,25.35,25.06,25.3,677894.0,19.0016,19.1147,18.896,19.077,677894.0
2020-04-01 10:40:00,25.29,25.5,25.26,25.5,628721.0,19.0694,19.2278,19.0468,19.2278,628721.0
2020-04-01 10:50:00,25.5,25.55,25.35,25.37,759594.0,19.2278,19.2655,19.1147,19.1298,759594.0
2020-04-01 11:00:00,25.36,25.56,25.34,25.44,572747.0,19.1222,19.273,19.1071,19.1825,572747.0
2020-04-01 11:10:00,25.44,25.52,25.11,25.11,769450.0,19.1825,19.2429,18.9337,18.9337,769450.0
2020-04-01 11:20:00,25.11,25.14,24.61,24.67,1049149.0,18.9337,18.9563,18.5567,18.6019,1049149.0
2020-04-01 11:30:00,24.67,25.02,24.62,24.81,1285043.0,18.6019,18.8658,18.5642,18.7075,1285043.0
2020-04-01 11:40:00,24.81,24.85,24.7,24.78,393462.0,18.7075,18.7377,18.6246,18.6849,393462.0
2020-04-01 11:50:00,24.77,24.81,24.55,24.57,231357.0,18.6773,18.7075,18.5115,18.5265,231357.0
2020-04-01 12:00:00,24.57,24.58,24.41,24.41,398728.0,18.5265,18.5341,18.4059,18.4059,398728.0
2020-04-01 12:10:00,24.41,24.53,24.41,24.41,265030.0,18.4059,18.4964,18.4059,18.4059,265030.0
2020-04-01 12:20:00,24.4,24.44,24.27,24.29,401928.0,18.3983,18.4285,18.3003,18.3154,401928.0
2020-04-01 12:30:00,24.3,24.51,24.29,24.43,321078.0,18.3229,18.4813,18.3154,18.421,321078.0
2020-04-01 12:40:00,24.43,24.43,24.22,24.26,281180.0,18.421,18.421,18.2626,18.2928,281180.0
2020-04-01 12:50:00,24.26,24.37,24.24,24.3,261958.0,18.2928,18.3757,18.2777,18.3229,261958.0
2020-04-01 13:00:00,24.29,24.35,24.12,24.2,307143.0,18.3154,18.3606,18.1872,18.2475,307143.0
2020-04-01 13:10:00,24.2,24.22,24.11,24.19,291966.0,18.2475,18.2626,18.1797,18.24,291966.0
2020-04-01 13:20:00,24.19,24.41,24.17,24.39,261621.0,18.24,18.4059,18.2249,18.3908,261621.0
2020-04-01 13:30:00,24.38,24.39,24.29,24.35,174867.0,18.3833,18.3908,18.3154,18.3606,174867.0
2020-04-01 13:40:00,24.35,24.42,24.33,24.38,173528.0,18.3606,18.4134,18.3456,18.3833,173528.0
2020-04-01 13:50:00,24.39,24.62,24.36,24.58,319438.0,18.3908,18.5642,18.3682,18.5341,319438.0
2020-04-01 14:00:00,24.59,24.78,24.58,24.69,317958.0,18.5416,18.6849,18.5341,18.617,317958.0
2020-04-01 14:10:00,24.69,24.7,24.61,24.64,176765.0,18.617,18.6246,18.5567,18.5793,176765.0
2020-04-01 14:20:00,24.65,24.73,24.47,24.5,227903.0,18.5869,18.6472,18.4511,18.4738,227903.0
2020-04-01 14:30:00,24.5,24.6,24.41,24.58,248532.0,18.4738,18.5492,18.4059,18.5341,248532.0
2020-04-01 14:40:00,24.58,24.58,24.47,24.55,193079.0,18.5341,18.5341,18.4511,18.5115,193079.0
2020-04-01 14:50:00,24.55,24.56,24.37,24.38,315477.0,18.5115,18.519,18.3757,18.3833,315477.0
2020-04-01 15:00:00,24.37,24.49,24.36,24.41,232593.0,18.3757,18.4662,18.3682,18.4059,232593.0
2020-04-01 15:10:00,24.42,24.44,24.36,24.44,262009.0,18.4134,18.4285,18.3682,18.4285,262009.0
2020-04-01 15:20:00,24.44,24.45,24.31,24.33,345551.0,18.4285,18.436,18.3305,18.3456,345551.0
2020-04-01 15:30:00,24.33,24.42,24.23,24.23,506560.0,18.3456,18.4134,18.2702,18.2702,506560.0
2020-04-01 15:40:00,24.24,24.42,24.21,24.4,603630.0,18.2777,18.4134,18.2551,18.3983,603630.0
2020-04-01 15:50:00,24.41,24.44,24.31,24.38,970445.0,18.4059,18.4285,18.3305,18.3833,970445.0
2020-04-02 09:30:00,25.97,26.04,25.6,25.62,1872714.0,19.5822,19.635,19.3032,19.3183,1872714.0
2020-04-02 09:40:00,25.62,25.66,25.06,25.1,1032627.0,19.3183,19.3484,18.896,18.9262,1032627.0
2020-04-02 09:50:00,25.1,25.82,25.09,25.74,977554.0,18.9262,19.4691,18.9186,19.4087,977554.0
2020-04-02 10:00:00,25.74,25.86,25.56,25.82,814877.0,19.4087,19.4992,19.273,19.4691,814877.0
2020-04-02 10:10:00,25.82,25.92,25.7,25.81,562677.0,19.4691,19.5445,19.3786,19.4615,562677.0
2020-04-02 10:20:00,25.8,25.95,25.59,25.9,712542.0,19.454,19.5671,19.2956,19.5294,712542.0
2020-04-02 10:30:00,25.91,27.47,25.85,27.45,3782192.0,19.5369,20.7132,19.4917,20.6981,3782192.0
2020-04-02 10:40:00,27.44,27.55,26.59,26.87,3013210.0,20.6906,20.7735,20.0497,20.2608,3013210.0
2020-04-02 10:50:00,26.86,27.01,26.59,27.0,1209162.0,20.2533,20.3664,20.0497,20.3588,1209162.0
2020-04-02 11:00:00,27.0,27.03,26.38,26.55,1456590.0,20.3588,20.3814,19.8913,20.0195,1456590.0
2020-04-02 11:10:00,26.54,26.59,26.26,26.37,1155302.0,20.012,20.0497,19.8008,19.8838,1155302.0
2020-04-02 11:20:00,26.38,26.53,26.14,26.24,1166304.0,19.8913,20.0044,19.7104,19.7858,1166304.0
2020-04-02 11:30:00,26.24,26.38,25.84,25.89,1511231.0,19.7858,19.8913,19.4842,19.5219,1511231.0
2020-04-02 11:40:00,25.9,26.15,25.87,26.12,569042.0,19.5294,19.7179,19.5068,19.6953,569042.0
2020-04-02 11:50:00,26.12,26.29,26.03,26.2,617091.0,19.6953,19.8235,19.6274,19.7556,617091.0
2020-04-02 12:00:00,26.2,26.33,26.12,26.28,495073.0,19.7556,19.8536,19.6953,19.8159,495073.0
2020-04-02 12:10:00,26.28,26.4,26.13,26.17,448204.0,19.8159,19.9064,19.7028,19.733,448204.0
2020-04-02 12:20:00,26.17,26.27,26.07,26.09,271753.0,19.733,19.8084,19.6576,19.6727,271753.0
2020-04-02 12:30:00,26.1,26.18,26.04,26.1,313337.0,19.6802,19.7405,19.635,19.6802,313337.0
2020-04-02 12:40:00,26.1,26.19,26.03,26.19,286432.0,19.6802,19.7481,19.6274,19.7481,286432.0
2020-04-02 12:50:00,26.18,26.26,26.08,26.19,479871.0,19.7405,19.8008,19.6651,19.7481,479871.0
2020-04-02 13:00:00,26.19,26.27,25.95,25.96,455252.0,19.7481,19.8084,19.5671,19.5746,455252.0
2020-04-02 13:10:00,25.95,25.97,25.6,25.6,431192.0,19.5671,19.5822,19.3032,19.3032,431192.0
2020-04-02 13:20:00,25.6,25.83,25.54,25.54,446904.0,19.3032,19.4766,19.2579,19.2579,446904.0
2020-04-02 13:30:00,25.55,25.72,25.52,25.6,304984.0,19.2655,19.3937,19.2429,19.3032,304984.0
2020-04-02 13:40:00,25.59,25.74,25.58,25.68,282733.0,19.2956,19.4087,19.2881,19.3635,282733.0
2020-04-02 13:50:00,25.68,25.72,25.54,25.56,337990.0,19.3635,19.3937,19.2579,19.273,337990.0
2020-04-02 14:00:00,25.56,25.57,25.38,25.4,426697.0,19.273,19.2806,19.1373,19.1524,426697.0
2020-04-02 14:10:00,25.4,25.57,25.35,25.4,392147.0,19.1524,19.2806,19.1147,19.1524,392147.0
2020-04-02 14:20:00,25.39,25.68,25.35,25.6,781443.0,19.1448,19.3635,19.1147,19.3032,781443.0
2020-04-02 14:30:00,25.6,25.61,25.45,25.56,371058.0,19.3032,19.3107,19.1901,19.273,371058.0
2020-04-02 14:40:00,25.55,25.58,25.42,25.54,337306.0,19.2655,19.2881,19.1675,19.2579,337306.0
2020-04-02 14:50:00,25.53,25.78,25.47,25.77,556065.0,19.2504,19.4389,19.2052,19.4314,556065.0
2020-04-02 15:00:00,25.78,25.84,25.66,25.74,356843.0,19.4389,19.4842,19.3484,19.4087,356843.0
2020-04-02 15:10:00,25.74,25.77,25.56,25.69,346375.0,19.4087,19.4314,19.273,19.371,346375.0
2020-04-02 15:20:00,25.68,25.79,25.66,25.78,384498.0,19.3635,19.4465,19.3484,19.4389,384498.0
2020-04-02 15:30:00,25.78,25.85,25.68,25.76,517798.0,19.4389,19.4917,19.3635,19.4238,517798.0
2020-04-02 15:40:00,25.76,26.0,25.74,25.89,648141.0,19.4238,19.6048,19.4087,19.5219,648141.0
2020-04-02 15:50:00,25.89,26.1,25.82,26.03,1294269.0,19.5219,19.6802,19.4691,19.6274,1294269.0
2020-04-03 09:30:00,25.46,25.65,25.31,25.35,1232475.0,19.1976,19.3409,19.0845,19.1147,1232475.0
2020-04-03 09:40:00,25.35,25.53,25.18,25.21,753952.0,19.1147,19.2504,18.9865,19.0091,753952.0
2020-04-03 09:50:00,25.21,25.29,25.03,25.14,596339.0,19.0091,19.0694,18.8734,18.9563,596339.0
2020-04-03 10:00:00,25.14,25.23,24.95,25.14,647199.0,18.9563,19.0242,18.8131,18.9563,647199.0
2020-04-03 10:10:00,25.14,25.15,24.75,24.77,481174.0,18.9563,18.9639,18.6623,18.6773,481174.0
2020-04-03 10:20:00,24.76,24.97,24.69,24.75,742721.0,18.6698,18.8281,18.617,18.6623,742721.0
2020-04-03 10:30:00,24.74,24.86,24.61,24.65,520617.0,18.6547,18.7452,18.5567,18.5869,520617.0
2020-04-03 10:40:00,24.66,24.95,24.61,24.92,447399.0,18.5944,18.8131,18.5567,18.7904,447399.0
2020-04-03 10:50:00,24.91,25.0,24.71,24.86,659743.0,18.7829,18.8508,18.6321,18.7452,659743.0
2020-04-03 11:00:00,24.85,24.93,24.56,24.69,524971.0,18.7377,18.798,18.519,18.617,524971.0
2020-04-03 11:10:00,24.69,24.78,24.6,24.63,394294.0,18.617,18.6849,18.5492,18.5718,394294.0
2020-04-03 11:20:00,24.63,24.69,24.46,24.58,433230.0,18.5718,18.617,18.4436,18.5341,433230.0
2020-04-03 11:30:00,24.59,24.77,24.52,24.72,460522.0,18.5416,18.6773,18.4888,18.6396,460522.0
2020-04-03 11:40:00,24.71,24.73,24.46,24.5,277754.0,18.6321,18.6472,18.4436,18.4738,277754.0
2020-04-03 11:50:00,24.51,24.59,24.45,24.48,166856.0,18.4813,18.5416,18.436,18.4587,166856.0
2020-04-03 12:00:00,24.49,24.51,24.23,24.31,287001.0,18.4662,18.4813,18.2702,18.3305,287001.0
2020-04-03 12:10:00,24.31,24.35,24.11,24.16,327528.0,18.3305,18.3606,18.1797,18.2174,327528.0
2020-04-03 12:20:00,24.15,24.28,24.12,24.18,242931.0,18.2098,18.3079,18.1872,18.2325,242931.0
2020-04-03 12:30:00,24.18,24.45,24.16,24.45,520363.0,18.2325,18.436,18.2174,18.436,520363.0
2020-04-03 12:40:00,24.45,24.48,24.24,24.3,255682.0,18.436,18.4587,18.2777,18.3229,255682.0
2020-04-03 12:50:00,24.3,24.45,24.29,24.39,201874.0,18.3229,18.436,18.3154,18.3908,201874.0
2020-04-03 13:00:00,24.39,24.46,24.32,24.41,192377.0,18.3908,18.4436,18.338,18.4059,192377.0
2020-04-03 13:10:00,24.42,24.51,24.33,24.46,170088.0,18.4134,18.4813,18.3456,18.4436,170088.0
2020-04-03 13:20:00,24.47,24.48,24.25,24.33,188259.0,18.4511,18.4587,18.2852,18.3456,188259.0
2020-04-03 13:30:00,24.33,24.35,24.27,24.3,170154.0,18.3456,18.3606,18.3003,18.3229,170154.0
2020-04-03 13:40:00,24.3,24.46,24.25,24.41,174110.0,18.3229,18.4436,18.2852,18.4059,174110.0
2020-04-03 13:50:00,24.4,24.44,24.26,24.36,181875.0,18.3983,18.4285,18.2928,18.3682,181875.0
2020-04-03 14:00:00,24.35,24.41,24.25,24.33,229156.0,18.3606,18.4059,18.2852,18.3456,229156.0
2020-04-03 14:10:00,24.34,24.41,24.29,24.39,183822.0,18.3531,18.4059,18.3154,18.3908,183822.0
2020-04-03 14:20:00,24.39,24.51,24.36,24.46,366904.0,18.3908,18.4813,18.3682,18.4436,366904.0
2020-04-03 14:30:00,24.46,24.51,24.35,24.41,251956.0,18.4436,18.4813,18.3606,18.4059,251956.0
2020-04-03 14:40:00,24.41,24.47,24.33,24.41,226791.0,18.4059,18.4511,18.3456,18.4059,226791.0
2020-04-03 14:50:00,24.42,24.55,24.42,24.54,293411.0,18.4134,18.5115,18.4134,18.5039,293411.0
2020-04-03 15:00:00,24.54,24.62,24.47,24.55,279537.0,18.5039,18.5642,18.4511,18.5115,279537.0
2020-04-03 15:10:00,24.54,24.76,24.49,24.69,344706.0,18.5039,18.6698,18.4662,18.617,344706.0
2020-04-03 15:20:00,24.69,24.8,24.63,24.77,396799.0,18.617,18.7,18.5718,18.6773,396799.0
2020-04-03 15:30:00,24.77,24.84,24.54,24.61,404178.0,18.6773,18.7301,18.5039,18.5567,404178.0
2020-04-03 15:40:00,24.61,24.77,24.51,24.71,583406.0,18.5567,18.6773,18.4813,18.6321,583406.0
2020-04-03 15:50:00,24.72,24.83,24.66,24.72,926491.0,18.6396,18.7226,18.5944,18.6396,926491.0
2020-04-06 09:30:00,24.71,24.76,24.39,24.45,1087713.0,18.6321,18.6698,18.3908,18.436,1087713.0
2020-04-06 09:40:00,24.45,24.64,24.44,24.55,832261.0,18.436,18.5793,18.4285,18.5115,832261.0
2020-04-06 09:50:00,24.56,24.72,24.54,24.61,596863.0,18.519,18.6396,18.5039,18.5567,596863.0
2020-04-06 10:00:00,24.61,24.66,24.53,24.6,541166.0,18.5567,18.5944,18.4964,18.5492,541166.0
2020-04-06 10:10:00,24.6,24.86,24.59,24.83,373315.0,18.5492,18.7452,18.5416,18.7226,373315.0
2020-04-06 10:20:00,24.84,24.89,24.56,24.59,493208.0,18.7301,18.7678,18.519,18.5416,493208.0
2020-04-06 10:30:00,24.59,24.61,24.42,24.46,782999.0,18.5416,18.5567,18.4134,18.4436,782999.0
2020-04-06 10:40:00,24.46,24.48,24.33,24.38,402987.0,18.4436,18.4587,18.3456,18.3833,402987.0
2020-04-06 10:50:00,24.38,24.65,24.38,24.64,324291.0,18.3833,18.5869,18.3833,18.5793,324291.0
2020-04-06 11:00:00,24.66,24.67,24.54,24.56,376229.0,18.5944,18.6019,18.5039,18.519,376229.0
2020-04-06 11:10:00,24.57,24.7,24.57,24.65,310689.0,18.5265,18.6246,18.5265,18.5869,310689.0
2020-04-06 11:20:00,24.64,24.73,24.61,24.68,317534.0,18.5793,18.6472,18.5567,18.6095,317534.0
2020-04-06 11:30:00,24.68,24.87,24.67,24.84,402407.0,18.6095,18.7527,18.6019,18.7301,402407.0
2020-04-06 11:40:00,24.83,25.06,24.82,25.0,337715.0,18.7226,18.896,18.715,18.8508,337715.0
2020-04-06 11:50:00,25.0,25.03,24.87,24.92,183569.0,18.8508,18.8734,18.7527,18.7904,183569.0
2020-04-06 12:00:00,24.93,24.95,24.82,24.88,186402.0,18.798,18.8131,18.715,18.7603,186402.0
2020-04-06 12:10:00,24.87,24.92,24.76,24.88,239621.0,18.7527,18.7904,18.6698,18.7603,239621.0
2020-04-06 12:20:00,24.89,24.94,24.86,24.91,126090.0,18.7678,18.8055,18.7452,18.7829,126090.0
2020-04-06 12:30:00,24.92,24.92,24.82,24.86,121236.0,18.7904,18.7904,18.715,18.7452,121236.0
2020-04-06 12:40:00,24.86,24.9,24.79,24.8,182523.0,18.7452,18.7754,18.6924,18.7,182523.0
2020-04-06 12:50:00,24.79,24.8,24.75,24.77,125076.0,18.6924,18.7,18.6623,18.6773,125076.0
2020-04-06 13:00:00,24.78,24.81,24.74,24.8,190111.0,18.6849,18.7075,18.6547,18.7,190111.0
2020-04-06 13:10:00,24.8,24.82,24.72,24.72,172194.0,18.7,18.715,18.6396,18.6396,172194.0
2020-04-06 13:20:00,24.73,24.85,24.71,24.83,228879.0,18.6472,18.7377,18.6321,18.7226,228879.0
2020-04-06 13:30:00,24.83,24.9,24.76,24.89,159453.0,18.7226,18.7754,18.6698,18.7678,159453.0
2020-04-06 13:40:00,24.88,24.98,24.88,24.94,187672.0,18.7603,18.8357,18.7603,18.8055,187672.0
2020-04-06 13:50:00,24.94,24.98,24.91,24.91,129315.0,18.8055,18.8357,18.7829,18.7829,129315.0
2020-04-06 14:00:00,24.91,24.91,24.77,24.79,202553.0,18.7829,18.7829,18.6773,18.6924,202553.0
2020-04-06 14:10:00,24.78,24.87,24.75,24.85,154039.0,18.6849,18.7527,18.6623,18.7377,154039.0
2020-04-06 14:20:00,24.86,24.9,24.78,24.85,252620.0,18.7452,18.7754,18.6849,18.7377,252620.0
2020-04-06 14:30:00,24.87,24.91,24.78,24.8,181394.0,18.7527,18.7829,18.6849,18.7,181394.0
2020-04-06 14:40:00,24.81,24.84,24.77,24.83,190817.0,18.7075,18.7301,18.6773,18.7226,190817.0
2020-04-06 14:50:00,24.83,24.9,24.82,24.84,201699.0,18.7226,18.7754,18.715,18.7301,201699.0
2020-04-06 15:00:00,24.83,24.95,24.79,24.94,333720.0,18.7226,18.8131,18.6924,18.8055,333720.0
2020-04-06 15:10:00,24.94,24.96,24.79,24.8,261854.0,18.8055,18.8206,18.6924,18.7,261854.0
2020-04-06 15:20:00,24.8,24.9,24.78,24.86,246125.0,18.7,18.7754,18.6849,18.7452,246125.0
2020-04-06 15:30:00,24.86,24.92,24.83,24.87,337780.0,18.7452,18.7904,18.7226,18.7527,337780.0
2020-04-06 15:40:00,24.87,25.0,24.86,24.98,371208.0,18.7527,18.8508,18.7452,18.8357,371208.0
2020-04-06 15:50:00,24.98,25.19,24.97,25.05,1218197.0,18.8357,18.994,18.8281,18.8885,1218197.0
2020-04-07 09:30:00,25.26,25.65,25.26,25.45,1900071.0,19.0468,19.3409,19.0468,19.1901,1900071.0
2020-04-07 09:40:00,25.45,25.79,25.44,25.73,788391.0,19.1901,19.4465,19.1825,19.4012,788391.0
2020-04-07 09:50:00,25.73,25.94,25.7,25.75,714957.0,19.4012,19.5596,19.3786,19.4163,714957.0
2020-04-07 10:00:00,25.75,25.76,25.32,25.33,852418.0,19.4163,19.4238,19.0921,19.0996,852418.0
2020-04-07 10:10:00,25.33,25.37,25.11,25.21,879154.0,19.0996,19.1298,18.9337,19.0091,879154.0
2020-04-07 10:20:00,25.21,25.24,25.02,25.05,660284.0,19.0091,19.0317,18.8658,18.8885,660284.0
2020-04-07 10:30:00,25.05,25.26,25.01,25.2,583257.0,18.8885,19.0468,18.8583,19.0016,583257.0
2020-04-07 10:40:00,25.2,25.24,24.93,24.94,489338.0,19.0016,19.0317,18.798,18.8055,489338.0
2020-04-07 10:50:00,24.95,25.08,24.77,25.0,438027.0,18.8131,18.9111,18.6773,18.8508,438027.0
2020-04-07 11:00:00,24.99,25.23,24.96,25.15,584599.0,18.8432,19.0242,18.8206,18.9639,584599.0
2020-04-07 11:10:00,25.15,25.41,25.12,25.15,494743.0,18.9639,19.1599,18.9413,18.9639,494743.0
2020-04-07 11:20:00,25.14,25.25,25.05,25.25,427933.0,18.9563,19.0393,18.8885,19.0393,427933.0
2020-04-07 11:30:00,25.24,25.42,25.22,25.42,422958.0,19.0317,19.1675,19.0167,19.1675,422958.0
2020-04-07 11:40:00,25.43,25.5,25.37,25.38,312326.0,19.175,19.2278,19.1298,19.1373,312326.0
2020-04-07 11:50:00,25.37,25.39,25.26,25.31,210052.0,19.1298,19.1448,19.0468,19.0845,210052.0
2020-04-07 12:00:00,25.32,25.42,25.31,25.39,175341.0,19.0921,19.1675,19.0845,19.1448,175341.0
2020-04-07 12:10:00,25.39,25.48,25.34,25.45,178237.0,19.1448,19.2127,19.1071,19.1901,178237.0
2020-04-07 12:20:00,25.45,25.46,25.28,25.38,159020.0,19.1901,19.1976,19.0619,19.1373,159020.0
2020-04-07 12:30:00,25.38,25.42,25.25,25.3,207672.0,19.1373,19.1675,19.0393,19.077,207672.0
2020-04-07 12:40:00,25.31,25.42,25.28,25.37,164406.0,19.0845,19.1675,19.0619,19.1298,164406.0
2020-04-07 12:50:00,25.37,25.38,25.23,25.26,179511.0,19.1298,19.1373,19.0242,19.0468,179511.0
2020-04-07 13:00:00,25.27,25.29,25.17,25.21,179511.0,19.0544,19.0694,18.979,19.0091,179511.0
2020-04-07 13:10:00,25.21,25.22,25.03,25.05,252752.0,19.0091,19.0167,18.8734,18.8885,252752.0
2020-04-07 13:20:00,25.05,25.12,24.97,25.1,294890.0,18.8885,18.9413,18.8281,18.9262,294890.0
2020-04-07 13:30:00,25.11,25.17,25.06,25.07,297246.0,18.9337,18.979,18.896,18.9035,297246.0
2020-04-07 13:40:00,25.06,25.09,24.94,24.96,265547.0,18.896,18.9186,18.8055,18.8206,265547.0
2020-04-07 13:50:00,24.97,25.0,24.91,24.96,213759.0,18.8281,18.8508,18.7829,18.8206,213759.0
2020-04-07 14:00:00,24.94,24.94,24.77,24.85,237292.0,18.8055,18.8055,18.6773,18.7377,237292.0
2020-04-07 14:10:00,24.85,24.92,24.7,24.71,243541.0,18.7377,18.7904,18.6246,18.6321,243541.0
2020-04-07 14:20:00,24.71,24.86,24.66,24.8,419744.0,18.6321,18.7452,18.5944,18.7,419744.0
2020-04-07 14:30:00,24.8,24.88,24.79,24.79,220922.0,18.7,18.7603,18.6924,18.6924,220922.0
2020-04-07 14:40:00,24.8,24.8,24.65,24.72,287093.0,18.7,18.7,18.5869,18.6396,287093.0
2020-04-07 14:50:00,24.71,24.74,24.59,24.72,305199.0,18.6321,18.6547,18.5416,18.6396,305199.0
2020-04-07 15:00:00,24.73,24.9,24.71,24.89,316581.0,18.6472,18.7754,18.6321,18.7678,316581.0
2020-04-07 15:10:00,24.9,24.93,24.77,24.78,268819.0,18.7754,18.798,18.6773,18.6849,268819.0
2020-04-07 15:20:00,24.78,24.84,24.71,24.71,295423.0,18.6849,18.7301,18.6321,18.6321,295423.0
2020-04-07 15:30:00,24.72,25.05,24.7,25.05,522471.0,18.6396,18.8885,18.6246,18.8885,522471.0
2020-04-07 15:40:00,25.05,25.14,24.93,25.13,500777.0,18.8885,18.9563,18.798,18.9488,500777.0
2020-04-07 15:50:00,25.12,25.14,24.8,24.83,1117221.0,18.9413,18.9563,18.7,18.7226,1117221.0
2020-04-08 09:30:00,24.7,24.97,24.7,24.92,826991.0,18.6246,18.8281,18.6246,18.7904,826991.0
2020-04-08 09:40:00,24.92,25.22,24.84,24.86,622638.0,18.7904,19.0167,18.7301,18.7452,622638.0
2020-04-08 09:50:00,24.86,24.91,24.67,24.68,434347.0,18.7452,18.7829,18.6019,18.6095,434347.0
2020-04-08 10:00:00,24.68,24.77,24.57,24.64,307511.0,18.6095,18.6773,18.5265,18.5793,307511.0
2020-04-08 10:10:00,24.65,24.75,24.59,24.72,394860.0,18.5869,18.6623,18.5416,18.6396,394860.0
2020-04-08 10:20:00,24.73,24.8,24.62,24.8,280656.0,18.6472,18.7,18.5642,18.7,280656.0
2020-04-08 10:30:00,24.8,24.94,24.73,24.75,372570.0,18.7,18.8055,18.6472,18.6623,372570.0
2020-04-08 10:40:00,24.75,24.79,24.57,24.59,439007.0,18.6623,18.6924,18.5265,18.5416,439007.0
2020-04-08 10:50:00,24.6,24.71,24.53,24.69,446450.0,18.5492,18.6321,18.4964,18.617,446450.0
2020-04-08 11:00:00,24.7,24.81,24.63,24.74,305405.0,18.6246,18.7075,18.5718,18.6547,305405.0
2020-04-08 11:10:00,24.75,24.92,24.75,24.83,338592.0,18.6623,18.7904,18.6623,18.7226,338592.0
2020-04-08 11:20:00,24.83,24.98,24.83,24.93,209596.0,18.7226,18.8357,18.7226,18.798,209596.0
2020-04-08 11:30:00,24.93,25.18,24.87,25.14,772363.0,18.798,18.9865,18.7527,18.9563,772363.0
2020-04-08 11:40:00,25.14,25.19,25.04,25.16,274500.0,18.9563,18.994,18.8809,18.9714,274500.0
2020-04-08 11:50:00,25.16,25.16,25.01,25.02,228598.0,18.9714,18.9714,18.8583,18.8658,228598.0
2020-04-08 12:00:00,25.02,25.06,24.94,25.02,163633.0,18.8658,18.896,18.8055,18.8658,163633.0
2020-04-08 12:10:00,25.01,25.18,24.99,25.18,216794.0,18.8583,18.9865,18.8432,18.9865,216794.0
2020-04-08 12:20:00,25.18,25.19,25.07,25.08,227960.0,18.9865,18.994,18.9035,18.9111,227960.0
2020-04-08 12:30:00,25.08,25.12,25.01,25.09,206207.0,18.9111,18.9413,18.8583,18.9186,206207.0
2020-04-08 12:40:00,25.09,25.12,25.03,25.08,127649.0,18.9186,18.9413,18.8734,18.9111,127649.0
2020-04-08 12:50:00,25.08,25.11,25.04,25.07,147919.0,18.9111,18.9337,18.8809,18.9035,147919.0
2020-04-08 13:00:00,25.07,25.08,24.92,24.94,176958.0,18.9035,18.9111,18.7904,18.8055,176958.0
2020-04-08 13:10:00,24.94,25.08,24.89,25.06,135307.0,18.8055,18.9111,18.7678,18.896,135307.0
2020-04-08 13:20:00,25.05,25.08,24.94,24.95,114171.0,18.8885,18.9111,18.8055,18.8131,114171.0
2020-04-08 13:30:00,24.96,24.99,24.76,24.77,249466.0,18.8206,18.8432,18.6698,18.6773,249466.0
2020-04-08 13:40:00,24.78,24.84,24.75,24.82,305498.0,18.6849,18.7301,18.6623,18.715,305498.0
2020-04-08 13:50:00,24.84,24.93,24.8,24.84,266333.0,18.7301,18.798,18.7,18.7301,266333.0
2020-04-08 14:00:00,24.84,24.96,24.82,24.9,179978.0,18.7301,18.8206,18.715,18.7754,179978.0
2020-04-08 14:10:00,24.89,25.12,24.86,25.11,448519.0,18.7678,18.9413,18.7452,18.9337,448519.0
2020-04-08 14:20:00,25.12,25.15,25.03,25.14,274655.0,18.9413,18.9639,18.8734,18.9563,274655.0
2020-04-08 14:30:00,25.13,25.26,25.12,25.23,292338.0,18.9488,19.0468,18.9413,19.0242,292338.0
2020-04-08 14:40:00,25.23,25.29,25.16,25.17,235424.0,19.0242,19.0694,18.9714,18.979,235424.0
2020-04-08 14:50:00,25.17,25.35,25.16,25.34,206724.0,18.979,19.1147,18.9714,19.1071,206724.0
2020-04-08 15:00:00,25.33,25.46,25.29,25.44,246034.0,19.0996,19.1976,19.0694,19.1825,246034.0
2020-04-08 15:10:00,25.43,25.43,25.34,25.38,281988.0,19.175,19.175,19.1071,19.1373,281988.0
2020-04-08 15:20:00,25.38,25.39,25.29,25.34,237362.0,19.1373,19.1448,19.0694,19.1071,237362.0
2020-04-08 15:30:00,25.35,25.44,25.28,25.32,264229.0,19.1147,19.1825,19.0619,19.0921,264229.0
2020-04-08 15:40:00,25.32,25.41,25.26,25.36,396016.0,19.0921,19.1599,19.0468,19.1222,396016.0
2020-04-08 15:50:00,25.38,25.49,25.37,25.4,698944.0,19.1373,19.2202,19.1298,19.1524,698944.0
2020-04-09 09:30:00,25.32,25.48,25.26,25.31,1211892.0,19.0921,19.2127,19.0468,19.0845,1211892.0
2020-04-09 09:40:00,25.31,25.39,25.07,25.16,981559.0,19.0845,19.1448,18.9035,18.9714,981559.0
2020-04-09 09:50:00,25.16,25.3,25.12,25.2,900805.0,18.9714,19.077,18.9413,19.0016,900805.0
2020-04-09 10:00:00,25.2,25.22,24.7,24.75,1320797.0,19.0016,19.0167,18.6246,18.6623,1320797.0
2020-04-09 10:10:00,24.77,25.06,24.75,24.81,834897.0,18.6773,18.896,18.6623,18.7075,834897.0
2020-04-09 10:20:00,24.81,25.14,24.67,25.04,1041757.0,18.7075,18.9563,18.6019,18.8809,1041757.0
2020-04-09 10:30:00,25.05,25.45,25.0,25.39,1196675.0,18.8885,19.1901,18.8508,19.1448,1196675.0
2020-04-09 10:40:00,25.4,25.41,25.08,25.1,779863.0,19.1524,19.1599,18.9111,18.9262,779863.0
2020-04-09 10:50:00,25.1,25.29,25.03,25.15,543789.0,18.9262,19.0694,18.8734,18.9639,543789.0
2020-04-09 11:00:00,25.15,25.18,24.81,24.83,771132.0,18.9639,18.9865,18.7075,18.7226,771132.0
2020-04-09 11:10:00,24.83,24.93,24.79,24.84,877392.0,18.7226,18.798,18.6924,18.7301,877392.0
2020-04-09 11:20:00,24.84,24.96,24.76,24.92,524636.0,18.7301,18.8206,18.6698,18.7904,524636.0
2020-04-09 11:30:00,24.92,25.21,24.89,25.18,1404835.0,18.7904,19.0091,18.7678,18.9865,1404835.0
2020-04-09 11:40:00,25.18,25.33,25.13,25.3,571091.0,18.9865,19.0996,18.9488,19.077,571091.0
2020-04-09 11:50:00,25.3,25.3,25.16,25.27,330080.0,19.077,19.077,18.9714,19.0544,330080.0
2020-04-09 12:00:00,25.27,25.44,25.24,25.38,355723.0,19.0544,19.1825,19.0317,19.1373,355723.0
2020-04-09 12:10:00,25.38,25.38,25.28,25.37,252326.0,19.1373,19.1373,19.0619,19.1298,252326.0
2020-04-09 12:20:00,25.36,25.4,25.32,25.33,196208.0,19.1222,19.1524,19.0921,19.0996,196208.0
2020-04-09 12:30:00,25.33,25.35,25.22,25.29,246741.0,19.0996,19.1147,19.0167,19.0694,246741.0
2020-04-09 12:40:00,25.3,25.31,25.21,25.21,219388.0,19.077,19.0845,19.0091,19.0091,219388.0
2020-04-09 12:50:00,25.21,25.31,25.17,25.27,269894.0,19.0091,19.0845,18.979,19.0544,269894.0
2020-04-09 13:00:00,25.28,25.3,25.14,25.19,353953.0,19.0619,19.077,18.9563,18.994,353953.0
2020-04-09 13:10:00,25.19,25.27,25.11,25.26,173108.0,18.994,19.0544,18.9337,19.0468,173108.0
2020-04-09 13:20:00,25.25,25.27,25.16,25.22,388613.0,19.0393,19.0544,18.9714,19.0167,388613.0
2020-04-09 13:30:00,25.23,25.29,25.06,25.07,414847.0,19.0242,19.0694,18.896,18.9035,414847.0
2020-04-09 13:40:00,25.07,25.12,25.0,25.02,284053.0,18.9035,18.9413,18.8508,18.8658,284053.0
2020-04-09 13:50:00,25.01,25.12,24.92,25.11,579558.0,18.8583,18.9413,18.7904,18.9337,579558.0
2020-04-09 14:00:00,25.11,25.11,24.81,24.85,468655.0,18.9337,18.9337,18.7075,18.7377,468655.0
2020-04-09 14:10:00,24.84,24.92,24.81,24.84,340328.0,18.7301,18.7904,18.7075,18.7301,340328.0
2020-04-09 14:20:00,24.84,24.86,24.7,24.73,680716.0,18.7301,18.7452,18.6246,18.6472,680716.0
2020-04-09 14:30:00,24.72,24.86,24.55,24.62,686640.0,18.6396,18.7452,18.5115,18.5642,686640.0
2020-04-09 14:40:00,24.63,24.72,24.55,24.57,385473.0,18.5718,18.6396,18.5115,18.5265,385473.0
2020-04-09 14:50:00,24.57,24.58,24.32,24.47,706409.0,18.5265,18.5341,18.338,18.4511,706409.0
2020-04-09 15:00:00,24.47,24.69,24.43,24.69,425332.0,18.4511,18.617,18.421,18.617,425332.0
2020-04-09 15:10:00,24.69,24.83,24.61,24.77,412175.0,18.617,18.7226,18.5567,18.6773,412175.0
2020-04-09 15:20:00,24.77,24.91,24.71,24.9,401028.0,18.6773,18.7829,18.6321,18.7754,401028.0
2020-04-09 15:30:00,24.91,25.03,24.81,24.94,482650.0,18.7829,18.8734,18.7075,18.8055,482650.0
2020-04-09 15:40:00,24.93,25.0,24.87,24.89,412281.0,18.798,18.8508,18.7527,18.7678,412281.0
2020-04-09 15:50:00,24.9,24.95,24.85,24.9,969010.0,18.7754,18.8131,18.7377,18.7754,969010.0
2020-04-13 09:30:00,25.43,25.44,24.93,25.02,1112933.0,19.175,19.1825,18.798,18.8658,1112933.0
2020-04-13 09:40:00,25.02,25.02,24.75,24.81,757983.0,18.8658,18.8658,18.6623,18.7075,757983.0
2020-04-13 09:50:00,24.81,25.21,24.77,25.12,544888.0,18.7075,19.0091,18.6773,18.9413,544888.0
2020-04-13 10:00:00,25.12,25.2,25.0,25.04,419199.0,18.9413,19.0016,18.8508,18.8809,419199.0
2020-04-13 10:10:00,25.05,25.12,24.86,24.89,280926.0,18.8885,18.9413,18.7452,18.7678,280926.0
2020-04-13 10:20:00,24.89,25.03,24.8,25.02,257149.0,18.7678,18.8734,18.7,18.8658,257149.0
2020-04-13 10:30:00,25.02,25.04,24.9,24.92,234721.0,18.8658,18.8809,18.7754,18.7904,234721.0
2020-04-13 10:40:00,24.94,24.98,24.82,24.83,207864.0,18.8055,18.8357,18.715,18.7226,207864.0
2020-04-13 10:50:00,24.83,24.85,24.62,24.71,426983.0,18.7226,18.7377,18.5642,18.6321,426983.0
2020-04-13 11:00:00,24.71,24.74,24.55,24.6,229236.0,18.6321,18.6547,18.5115,18.5492,229236.0
2020-04-13 11:10:00,24.6,24.82,24.6,24.78,257934.0,18.5492,18.715,18.5492,18.6849,257934.0
2020-04-13 11:20:00,24.79,24.94,24.77,24.91,213235.0,18.6924,18.8055,18.6773,18.7829,213235.0
2020-04-13 11:30:00,24.9,24.91,24.7,24.71,177753.0,18.7754,18.7829,18.6246,18.6321,177753.0
2020-04-13 11:40:00,24.72,24.78,24.65,24.77,156901.0,18.6396,18.6849,18.5869,18.6773,156901.0
2020-04-13 11:50:00,24.77,24.84,24.75,24.8,147336.0,18.6773,18.7301,18.6623,18.7,147336.0
2020-04-13 12:00:00,24.79,24.9,24.77,24.9,123807.0,18.6924,18.7754,18.6773,18.7754,123807.0
2020-04-13 12:10:00,24.9,24.99,24.87,24.96,182034.0,18.7754,18.8432,18.7527,18.8206,182034.0
2020-04-13 12:20:00,24.96,24.97,24.8,24.8,174361.0,18.8206,18.8281,18.7,18.7,174361.0
2020-04-13 12:30:00,24.8,24.8,24.71,24.73,155465.0,18.7,18.7,18.6321,18.6472,155465.0
2020-04-13 12:40:00,24.74,24.83,24.74,24.81,107254.0,18.6547,18.7226,18.6547,18.7075,107254.0
2020-04-13 12:50:00,24.8,24.8,24.72,24.79,103356.0,18.7,18.7,18.6396,18.6924,103356.0
2020-04-13 13:00:00,24.79,24.8,24.73,24.8,116165.0,18.6924,18.7,18.6472,18.7,116165.0
2020-04-13 13:10:00,24.8,24.84,24.78,24.81,215438.0,18.7,18.7301,18.6849,18.7075,215438.0
2020-04-13 13:20:00,24.8,24.86,24.78,24.86,171200.0,18.7,18.7452,18.6849,18.7452,171200.0
2020-04-13 13:30:00,24.85,24.97,24.84,24.95,147402.0,18.7377,18.8281,18.7301,18.8131,147402.0
2020-04-13 13:40:00,24.95,24.96,24.75,24.75,150606.0,18.8131,18.8206,18.6623,18.6623,150606.0
2020-04-13 13:50:00,24.75,24.87,24.74,24.82,161853.0,18.6623,18.7527,18.6547,18.715,161853.0
2020-04-13 14:00:00,24.81,24.93,24.79,24.82,162231.0,18.7075,18.798,18.6924,18.715,162231.0
2020-04-13 14:10:00,24.82,24.9,24.78,24.89,123391.0,18.715,18.7754,18.6849,18.7678,123391.0
2020-04-13 14:20:00,24.89,24.9,24.76,24.78,140468.0,18.7678,18.7754,18.6698,18.6849,140468.0
2020-04-13 14:30:00,24.79,24.82,24.72,24.73,167292.0,18.6924,18.715,18.6396,18.6472,167292.0
2020-04-13 14:40:00,24.73,24.78,24.68,24.73,177188.0,18.6472,18.6849,18.6095,18.6472,177188.0
2020-04-13 14:50:00,24.73,24.77,24.68,24.76,160867.0,18.6472,18.6773,18.6095,18.6698,160867.0
2020-04-13 15:00:00,24.76,24.77,24.66,24.68,118859.0,18.6698,18.6773,18.5944,18.6095,118859.0
2020-04-13 15:10:00,24.69,24.79,24.67,24.79,137998.0,18.617,18.6924,18.6019,18.6924,137998.0
2020-04-13 15:20:00,24.79,24.79,24.69,24.78,122970.0,18.6924,18.6924,18.617,18.6849,122970.0
2020-04-13 15:30:00,24.78,24.87,24.75,24.85,228567.0,18.6849,18.7527,18.6623,18.7377,228567.0
2020-04-13 15:40:00,24.84,24.95,24.83,24.92,260774.0,18.7301,18.8131,18.7226,18.7904,260774.0
2020-04-13 15:50:00,24.93,24.95,24.77,24.9,543539.0,18.798,18.8131,18.6773,18.7754,543539.0
2020-04-14 09:30:00,24.47,24.67,24.33,24.6,812156.0,18.4511,18.6019,18.3456,18.5492,812156.0
2020-04-14 09:40:00,24.59,24.72,24.51,24.71,458546.0,18.5416,18.6396,18.4813,18.6321,458546.0
2020-04-14 09:50:00,24.71,24.81,24.67,24.76,321450.0,18.6321,18.7075,18.6019,18.6698,321450.0
2020-04-14 10:00:00,24.77,24.78,24.63,24.64,341305.0,18.6773,18.6849,18.5718,18.5793,341305.0
2020-04-14 10:10:00,24.63,24.75,24.61,24.73,421261.0,18.5718,18.6623,18.5567,18.6472,421261.0
2020-04-14 10:20:00,24.72,24.74,24.57,24.62,188336.0,18.6396,18.6547,18.5265,18.5642,188336.0
2020-04-14 10:30:00,24.62,24.64,24.46,24.52,466394.0,18.5642,18.5793,18.4436,18.4888,466394.0
2020-04-14 10:40:00,24.52,24.62,24.48,24.54,334990.0,18.4888,18.5642,18.4587,18.5039,334990.0
2020-04-14 10:50:00,24.54,24.56,24.36,24.37,225537.0,18.5039,18.519,18.3682,18.3757,225537.0
2020-04-14 11:00:00,24.37,24.42,24.16,24.22,411086.0,18.3757,18.4134,18.2174,18.2626,411086.0
2020-04-14 11:10:00,24.23,24.34,24.16,24.26,291250.0,18.2702,18.3531,18.2174,18.2928,291250.0
2020-04-14 11:20:00,24.26,24.42,24.24,24.41,342378.0,18.2928,18.4134,18.2777,18.4059,342378.0
2020-04-14 11:30:00,24.42,24.51,24.35,24.36,421134.0,18.4134,18.4813,18.3606,18.3682,421134.0
2020-04-14 11:40:00,24.37,24.41,24.25,24.25,218127.0,18.3757,18.4059,18.2852,18.2852,218127.0
2020-04-14 11:50:00,24.26,24.28,24.23,24.27,252024.0,18.2928,18.3079,18.2702,18.3003,252024.0
2020-04-14 12:00:00,24.27,24.47,24.27,24.44,170900.0,18.3003,18.4511,18.3003,18.4285,170900.0
2020-04-14 12:10:00,24.43,24.51,24.42,24.49,261379.0,18.421,18.4813,18.4134,18.4662,261379.0
2020-04-14 12:20:00,24.49,24.58,24.47,24.53,241021.0,18.4662,18.5341,18.4511,18.4964,241021.0
2020-04-14 12:30:00,24.52,24.62,24.51,24.59,284787.0,18.4888,18.5642,18.4813,18.5416,284787.0
2020-04-14 12:40:00,24.59,24.61,24.49,24.52,222571.0,18.5416,18.5567,18.4662,18.4888,222571.0
2020-04-14 12:50:00,24.52,24.6,24.49,24.54,216631.0,18.4888,18.5492,18.4662,18.5039,216631.0
2020-04-14 13:00:00,24.55,24.55,24.45,24.46,110277.0,18.5115,18.5115,18.436,18.4436,110277.0
2020-04-14 13:10:00,24.46,24.46,24.36,24.37,136849.0,18.4436,18.4436,18.3682,18.3757,136849.0
2020-04-14 13:20:00,24.37,24.44,24.35,24.42,114431.0,18.3757,18.4285,18.3606,18.4134,114431.0
2020-04-14 13:30:00,24.43,24.48,24.37,24.4,133670.0,18.421,18.4587,18.3757,18.3983,133670.0
2020-04-14 13:40:00,24.39,24.42,24.36,24.4,129945.0,18.3908,18.4134,18.3682,18.3983,129945.0
2020-04-14 13:50:00,24.4,24.47,24.4,24.44,201199.0,18.3983,18.4511,18.3983,18.4285,201199.0
2020-04-14 14:00:00,24.44,24.5,24.41,24.47,222626.0,18.4285,18.4738,18.4059,18.4511,222626.0
2020-04-14 14:10:00,24.48,24.51,24.4,24.42,216878.0,18.4587,18.4813,18.3983,18.4134,216878.0
2020-04-14 14:20:00,24.41,24.42,24.31,24.33,199691.0,18.4059,18.4134,18.3305,18.3456,199691.0
2020-04-14 14:30:00,24.33,24.38,24.31,24.37,173579.0,18.3456,18.3833,18.3305,18.3757,173579.0
2020-04-14 14:40:00,24.38,24.41,24.34,24.41,177009.0,18.3833,18.4059,18.3531,18.4059,177009.0
2020-04-14 14:50:00,24.41,24.45,24.38,24.39,153068.0,18.4059,18.436,18.3833,18.3908,153068.0
2020-04-14 15:00:00,24.39,24.41,24.35,24.39,173123.0,18.3908,18.4059,18.3606,18.3908,173123.0
2020-04-14 15:10:00,24.38,24.39,24.33,24.37,144205.0,18.3833,18.3908,18.3456,18.3757,144205.0
2020-04-14 15:20:00,24.37,24.42,24.31,24.42,328399.0,18.3757,18.4134,18.3305,18.4134,328399.0
2020-04-14 15:30:00,24.41,24.45,24.38,24.43,267032.0,18.4059,18.436,18.3833,18.421,267032.0
2020-04-14 15:40:00,24.43,24.5,24.42,24.49,437619.0,18.421,18.4738,18.4134,18.4662,437619.0
2020-04-14 15:50:00,24.49,24.5,24.42,24.44,733845.0,18.4662,18.4738,18.4134,18.4285,733845.0
2020-04-15 09:30:00,23.32,23.37,23.06,23.18,1148676.0,17.584,17.6217,17.3879,17.4784,1148676.0
2020-04-15 09:40:00,23.17,23.19,22.96,23.02,608180.0,17.4709,17.486,17.3125,17.3578,608180.0
2020-04-15 09:50:00,23.02,23.06,22.85,22.95,670173.0,17.3578,17.3879,17.2296,17.305,670173.0
2020-04-15 10:00:00,22.95,22.98,22.84,22.98,582326.0,17.305,17.3276,17.2221,17.3276,582326.0
2020-04-15 10:10:00,22.98,23.03,22.84,22.85,420485.0,17.3276,17.3653,17.2221,17.2296,420485.0
2020-04-15 10:20:00,22.85,23.02,22.83,22.9,463184.0,17.2296,17.3578,17.2145,17.2673,463184.0
2020-04-15 10:30:00,22.91,22.91,22.77,22.79,419961.0,17.2748,17.2748,17.1693,17.1844,419961.0
2020-04-15 10:40:00,22.79,22.92,22.79,22.89,455407.0,17.1844,17.2824,17.1844,17.2598,455407.0
2020-04-15 10:50:00,22.89,22.9,22.83,22.85,178576.0,17.2598,17.2673,17.2145,17.2296,178576.0
2020-04-15 11:00:00,22.86,22.87,22.73,22.73,358664.0,17.2371,17.2447,17.1391,17.1391,358664.0
2020-04-15 11:10:00,22.74,22.76,22.66,22.73,353735.0,17.1467,17.1617,17.0863,17.1391,353735.0
2020-04-15 11:20:00,22.73,22.73,22.57,22.7,462733.0,17.1391,17.1391,17.0185,17.1165,462733.0
2020-04-15 11:30:00,22.7,22.75,22.59,22.69,885668.0,17.1165,17.1542,17.0336,17.109,885668.0
2020-04-15 11:40:00,22.69,22.69,22.6,22.61,174995.0,17.109,17.109,17.0411,17.0486,174995.0
2020-04-15 11:50:00,22.61,22.67,22.59,22.66,166310.0,17.0486,17.0939,17.0336,17.0863,166310.0
2020-04-15 12:00:00,22.66,22.75,22.61,22.75,318724.0,17.0863,17.1542,17.0486,17.1542,318724.0
2020-04-15 12:10:00,22.75,22.78,22.73,22.76,268378.0,17.1542,17.1768,17.1391,17.1617,268378.0
2020-04-15 12:20:00,22.76,22.89,22.76,22.88,205095.0,17.1617,17.2598,17.1617,17.2522,205095.0
2020-04-15 12:30:00,22.88,22.94,22.87,22.91,295282.0,17.2522,17.2975,17.2447,17.2748,295282.0
2020-04-15 12:40:00,22.9,22.97,22.89,22.96,190649.0,17.2673,17.3201,17.2598,17.3125,190649.0
2020-04-15 12:50:00,22.96,23.01,22.91,22.96,276354.0,17.3125,17.3502,17.2748,17.3125,276354.0
2020-04-15 13:00:00,22.95,23.08,22.95,23.07,235144.0,17.305,17.403,17.305,17.3955,235144.0
2020-04-15 13:10:00,23.07,23.2,23.06,23.18,251595.0,17.3955,17.4935,17.3879,17.4784,251595.0
2020-04-15 13:20:00,23.17,23.18,22.97,23.0,161299.0,17.4709,17.4784,17.3201,17.3427,161299.0
2020-04-15 13:30:00,23.0,23.0,22.91,22.91,253411.0,17.3427,17.3427,17.2748,17.2748,253411.0
2020-04-15 13:40:00,22.91,22.93,22.86,22.88,413408.0,17.2748,17.2899,17.2371,17.2522,413408.0
2020-04-15 13:50:00,22.88,22.89,22.81,22.83,491247.0,17.2522,17.2598,17.1994,17.2145,491247.0
2020-04-15 14:00:00,22.83,23.0,22.83,22.89,361072.0,17.2145,17.3427,17.2145,17.2598,361072.0
2020-04-15 14:10:00,22.88,22.89,22.76,22.82,565271.0,17.2522,17.2598,17.1617,17.207,565271.0
2020-04-15 14:20:00,22.82,22.83,22.74,22.79,388975.0,17.207,17.2145,17.1467,17.1844,388975.0
2020-04-15 14:30:00,22.8,22.92,22.79,22.91,403253.0,17.1919,17.2824,17.1844,17.2748,403253.0
2020-04-15 14:40:00,22.9,22.91,22.81,22.82,327987.0,17.2673,17.2748,17.1994,17.207,327987.0
2020-04-15 14:50:00,22.81,22.86,22.76,22.85,497582.0,17.1994,17.2371,17.1617,17.2296,497582.0
2020-04-15 15:00:00,22.85,22.91,22.76,22.81,347076.0,17.2296,17.2748,17.1617,17.1994,347076.0
2020-04-15 15:10:00,22.82,22.97,22.79,22.94,468281.0,17.207,17.3201,17.1844,17.2975,468281.0
2020-04-15 15:20:00,22.94,23.05,22.83,22.85,480066.0,17.2975,17.3804,17.2145,17.2296,480066.0
2020-04-15 15:30:00,22.85,22.86,22.75,22.77,724431.0,17.2296,17.2371,17.1542,17.1693,724431.0
2020-04-15 15:40:00,22.77,22.9,22.72,22.86,1502859.0,17.1693,17.2673,17.1316,17.2371,1502859.0
2020-04-15 15:50:00,22.86,22.91,22.78,22.84,1793366.0,17.2371,17.2748,17.1768,17.2221,1793366.0
2020-04-16 09:30:00,22.2,22.23,21.9,21.95,1285027.0,16.7395,16.7621,16.5133,16.551,1285027.0
2020-04-16 09:40:00,21.96,22.18,21.95,22.13,505377.0,16.5585,16.7244,16.551,16.6867,505377.0
2020-04-16 09:50:00,22.13,22.21,21.95,21.95,853237.0,16.6867,16.747,16.551,16.551,853237.0
2020-04-16 10:00:00,21.96,22.05,21.88,21.89,514306.0,16.5585,16.6264,16.4982,16.5057,514306.0
2020-04-16 10:10:00,21.89,21.89,21.72,21.81,529078.0,16.5057,16.5057,16.3775,16.4454,529078.0
2020-04-16 10:20:00,21.8,22.07,21.75,22.06,465205.0,16.4379,16.6415,16.4002,16.6339,465205.0
2020-04-16 10:30:00,22.05,22.08,21.86,21.86,463714.0,16.6264,16.649,16.4831,16.4831,463714.0
2020-04-16 10:40:00,21.86,22.06,21.82,21.99,572731.0,16.4831,16.6339,16.4529,16.5811,572731.0
2020-04-16 10:50:00,21.98,21.99,21.83,21.88,511333.0,16.5736,16.5811,16.4605,16.4982,511333.0
2020-04-16 11:00:00,21.88,22.17,21.85,22.13,484861.0,16.4982,16.7169,16.4756,16.6867,484861.0
2020-04-16 11:10:00,22.12,22.15,22.05,22.11,352281.0,16.6792,16.7018,16.6264,16.6716,352281.0
2020-04-16 11:20:00,22.11,22.12,21.98,22.0,369891.0,16.6716,16.6792,16.5736,16.5887,369891.0
2020-04-16 11:30:00,22.01,22.08,21.94,22.08,522530.0,16.5962,16.649,16.5434,16.649,522530.0
2020-04-16 11:40:00,22.08,22.15,22.08,22.15,226734.0,16.649,16.7018,16.649,16.7018,226734.0
2020-04-16 11:50:00,22.15,22.28,22.14,22.23,348019.0,16.7018,16.7998,16.6942,16.7621,348019.0
2020-04-16 12:00:00,22.23,22.31,22.16,22.19,231185.0,16.7621,16.8224,16.7093,16.7319,231185.0
2020-04-16 12:10:00,22.19,22.24,22.12,22.14,214683.0,16.7319,16.7696,16.6792,16.6942,214683.0
2020-04-16 12:20:00,22.14,22.21,22.14,22.21,168467.0,16.6942,16.747,16.6942,16.747,168467.0
2020-04-16 12:30:00,22.2,22.21,22.12,22.18,248598.0,16.7395,16.747,16.6792,16.7244,248598.0
2020-04-16 12:40:00,22.17,22.19,22.14,22.19,200212.0,16.7169,16.7319,16.6942,16.7319,200212.0
2020-04-16 12:50:00,22.18,22.2,22.12,22.19,212391.0,16.7244,16.7395,16.6792,16.7319,212391.0
2020-04-16 13:00:00,22.19,22.22,22.14,22.15,170983.0,16.7319,16.7546,16.6942,16.7018,170983.0
2020-04-16 13:10:00,22.15,22.2,22.14,22.16,137465.0,16.7018,16.7395,16.6942,16.7093,137465.0
2020-04-16 13:20:00,22.17,22.17,22.08,22.13,449587.0,16.7169,16.7169,16.649,16.6867,449587.0
2020-04-16 13:30:00,22.14,22.15,22.06,22.07,274694.0,16.6942,16.7018,16.6339,16.6415,274694.0
2020-04-16 13:40:00,22.07,22.07,21.98,21.98,343494.0,16.6415,16.6415,16.5736,16.5736,343494.0
2020-04-16 13:50:00,21.98,22.1,21.96,22.1,215629.0,16.5736,16.6641,16.5585,16.6641,215629.0
2020-04-16 14:00:00,22.1,22.15,22.04,22.14,245689.0,16.6641,16.7018,16.6188,16.6942,245689.0
2020-04-16 14:10:00,22.14,22.18,22.09,22.14,139916.0,16.6942,16.7244,16.6565,16.6942,139916.0
2020-04-16 14:20:00,22.15,22.19,22.11,22.17,145306.0,16.7018,16.7319,16.6716,16.7169,145306.0
2020-04-16 14:30:00,22.17,22.2,22.13,22.17,166340.0,16.7169,16.7395,16.6867,16.7169,166340.0
2020-04-16 14:40:00,22.17,22.17,22.08,22.09,191212.0,16.7169,16.7169,16.649,16.6565,191212.0
2020-04-16 14:50:00,22.08,22.09,22.05,22.06,222711.0,16.649,16.6565,16.6264,16.6339,222711.0
2020-04-16 15:00:00,22.06,22.07,21.98,21.99,450305.0,16.6339,16.6415,16.5736,16.5811,450305.0
2020-04-16 15:10:00,21.99,22.01,21.95,21.98,511081.0,16.5811,16.5962,16.551,16.5736,511081.0
2020-04-16 15:20:00,21.97,22.03,21.95,22.03,410131.0,16.5661,16.6113,16.551,16.6113,410131.0
2020-04-16 15:30:00,22.04,22.06,22.01,22.03,273438.0,16.6188,16.6339,16.5962,16.6113,273438.0
2020-04-16 15:40:00,22.03,22.04,21.99,22.0,565067.0,16.6113,16.6188,16.5811,16.5887,565067.0
2020-04-16 15:50:00,22.01,22.03,21.82,21.86,1967482.0,16.5962,16.6113,16.4529,16.4831,1967482.0
2020-04-17 09:30:00,22.55,22.72,22.47,22.63,1234914.0,17.0034,17.1316,16.9431,17.0637,1234914.0
2020-04-17 09:40:00,22.64,22.76,22.51,22.7,595019.0,17.0713,17.1617,16.9732,17.1165,595019.0
2020-04-17 09:50:00,22.7,22.77,22.66,22.74,493627.0,17.1165,17.1693,17.0863,17.1467,493627.0
2020-04-17 10:00:00,22.73,22.85,22.71,22.79,384642.0,17.1391,17.2296,17.124,17.1844,384642.0
2020-04-17 10:10:00,22.8,22.82,22.54,22.61,469240.0,17.1919,17.207,16.9959,17.0486,469240.0
2020-04-17 10:20:00,22.61,22.72,22.49,22.64,542024.0,17.0486,17.1316,16.9581,17.0713,542024.0
2020-04-17 10:30:00,22.63,22.66,22.48,22.66,272271.0,17.0637,17.0863,16.9506,17.0863,272271.0
2020-04-17 10:40:00,22.65,22.76,22.57,22.59,222597.0,17.0788,17.1617,17.0185,17.0336,222597.0
2020-04-17 10:50:00,22.58,22.8,22.58,22.75,298360.0,17.026,17.1919,17.026,17.1542,298360.0
2020-04-17 11:00:00,22.74,22.91,22.73,22.88,273141.0,17.1467,17.2748,17.1391,17.2522,273141.0
2020-04-17 11:10:00,22.89,22.94,22.84,22.92,262874.0,17.2598,17.2975,17.2221,17.2824,262874.0
2020-04-17 11:20:00,22.92,22.93,22.77,22.87,434261.0,17.2824,17.2899,17.1693,17.2447,434261.0
2020-04-17 11:30:00,22.87,23.05,22.86,23.02,429526.0,17.2447,17.3804,17.2371,17.3578,429526.0
2020-04-17 11:40:00,23.03,23.07,22.93,22.97,246583.0,17.3653,17.3955,17.2899,17.3201,246583.0
2020-04-17 11:50:00,22.97,23.11,22.91,23.11,282359.0,17.3201,17.4256,17.2748,17.4256,282359.0
2020-04-17 12:00:00,23.11,23.2,23.06,23.14,389112.0,17.4256,17.4935,17.3879,17.4483,389112.0
2020-04-17 12:10:00,23.14,23.22,23.12,23.21,207886.0,17.4483,17.5086,17.4332,17.5011,207886.0
2020-04-17 12:20:00,23.21,23.22,23.06,23.07,316884.0,17.5011,17.5086,17.3879,17.3955,316884.0
2020-04-17 12:30:00,23.07,23.08,23.03,23.07,455730.0,17.3955,17.403,17.3653,17.3955,455730.0
2020-04-17 12:40:00,23.07,23.25,23.06,23.25,279945.0,17.3955,17.5312,17.3879,17.5312,279945.0
2020-04-17 12:50:00,23.25,23.25,23.16,23.2,231370.0,17.5312,17.5312,17.4634,17.4935,231370.0
2020-04-17 13:00:00,23.2,23.23,23.15,23.17,153832.0,17.4935,17.5161,17.4558,17.4709,153832.0
2020-04-17 13:10:00,23.18,23.28,23.16,23.27,229975.0,17.4784,17.5538,17.4634,17.5463,229975.0
2020-04-17 13:20:00,23.28,23.29,23.18,23.23,266656.0,17.5538,17.5614,17.4784,17.5161,266656.0
2020-04-17 13:30:00,23.22,23.27,23.16,23.26,161200.0,17.5086,17.5463,17.4634,17.5388,161200.0
2020-04-17 13:40:00,23.26,23.26,23.07,23.07,295452.0,17.5388,17.5388,17.3955,17.3955,295452.0
2020-04-17 13:50:00,23.08,23.15,23.05,23.12,269640.0,17.403,17.4558,17.3804,17.4332,269640.0
2020-04-17 14:00:00,23.11,23.12,23.01,23.02,254322.0,17.4256,17.4332,17.3502,17.3578,254322.0
2020-04-17 14:10:00,23.03,23.06,22.96,23.05,330866.0,17.3653,17.3879,17.3125,17.3804,330866.0
2020-04-17 14:20:00,23.05,23.1,23.0,23.08,319020.0,17.3804,17.4181,17.3427,17.403,319020.0
2020-04-17 14:30:00,23.09,23.09,22.97,23.03,325452.0,17.4106,17.4106,17.3201,17.3653,325452.0
2020-04-17 14:40:00,23.03,23.08,23.0,23.05,107073.0,17.3653,17.403,17.3427,17.3804,107073.0
2020-04-17 14:50:00,23.05,23.06,22.98,23.03,281582.0,17.3804,17.3879,17.3276,17.3653,281582.0
2020-04-17 15:00:00,23.03,23.12,23.0,23.12,229562.0,17.3653,17.4332,17.3427,17.4332,229562.0
2020-04-17 15:10:00,23.12,23.14,23.07,23.13,229659.0,17.4332,17.4483,17.3955,17.4407,229659.0
2020-04-17 15:20:00,23.14,23.14,23.08,23.08,190348.0,17.4483,17.4483,17.403,17.403,190348.0
2020-04-17 15:30:00,23.09,23.2,23.08,23.18,349431.0,17.4106,17.4935,17.403,17.4784,349431.0
2020-04-17 15:40:00,23.18,23.32,23.16,23.3,435461.0,17.4784,17.584,17.4634,17.5689,435461.0
2020-04-17 15:50:00,23.3,23.45,23.3,23.43,901543.0,17.5689,17.682,17.5689,17.6669,901543.0
2020-04-20 09:30:00,22.26,22.41,22.18,22.39,950840.0,16.7847,16.8978,16.7244,16.8827,950840.0
2020-04-20 09:40:00,22.39,22.57,22.34,22.55,548338.0,16.8827,17.0185,16.845,17.0034,548338.0
2020-04-20 09:50:00,22.56,22.74,22.54,22.71,835851.0,17.0109,17.1467,16.9959,17.124,835851.0
2020-04-20 10:00:00,22.7,22.82,22.59,22.74,663317.0,17.1165,17.207,17.0336,17.1467,663317.0
2020-04-20 10:10:00,22.73,22.77,22.6,22.63,415754.0,17.1391,17.1693,17.0411,17.0637,415754.0
2020-04-20 10:20:00,22.63,22.63,22.53,22.56,428572.0,17.0637,17.0637,16.9883,17.0109,428572.0
2020-04-20 10:30:00,22.56,22.64,22.52,22.62,512132.0,17.0109,17.0713,16.9808,17.0562,512132.0
2020-04-20 10:40:00,22.62,22.91,22.61,22.88,563243.0,17.0562,17.2748,17.0486,17.2522,563243.0
2020-04-20 10:50:00,22.88,22.95,22.8,22.82,374224.0,17.2522,17.305,17.1919,17.207,374224.0
2020-04-20 11:00:00,22.82,22.89,22.75,22.79,302787.0,17.207,17.2598,17.1542,17.1844,302787.0
2020-04-20 11:10:00,22.79,22.8,22.61,22.69,440416.0,17.1844,17.1919,17.0486,17.109,440416.0
2020-04-20 11:20:00,22.69,22.83,22.69,22.77,383360.0,17.109,17.2145,17.109,17.1693,383360.0
2020-04-20 11:30:00,22.76,22.93,22.75,22.88,445663.0,17.1617,17.2899,17.1542,17.2522,445663.0
2020-04-20 11:40:00,22.88,22.98,22.85,22.96,203281.0,17.2522,17.3276,17.2296,17.3125,203281.0
2020-04-20 11:50:00,22.96,22.99,22.92,22.96,243423.0,17.3125,17.3352,17.2824,17.3125,243423.0
2020-04-20 12:00:00,22.96,22.97,22.86,22.92,188715.0,17.3125,17.3201,17.2371,17.2824,188715.0
2020-04-20 12:10:00,22.92,22.92,22.76,22.79,201771.0,17.2824,17.2824,17.1617,17.1844,201771.0
2020-04-20 12:20:00,22.78,22.85,22.77,22.79,178108.0,17.1768,17.2296,17.1693,17.1844,178108.0
2020-04-20 12:30:00,22.8,22.87,22.79,22.8,283580.0,17.1919,17.2447,17.1844,17.1919,283580.0
2020-04-20 12:40:00,22.8,22.81,22.7,22.72,174209.0,17.1919,17.1994,17.1165,17.1316,174209.0
2020-04-20 12:50:00,22.71,22.72,22.57,22.57,383288.0,17.124,17.1316,17.0185,17.0185,383288.0
2020-04-20 13:00:00,22.58,22.6,22.45,22.59,444060.0,17.026,17.0411,16.928,17.0336,444060.0
2020-04-20 13:10:00,22.6,22.63,22.5,22.53,232296.0,17.0411,17.0637,16.9657,16.9883,232296.0
2020-04-20 13:20:00,22.53,22.59,22.5,22.57,199077.0,16.9883,17.0336,16.9657,17.0185,199077.0
2020-04-20 13:30:00,22.58,22.59,22.47,22.58,196054.0,17.026,17.0336,16.9431,17.026,196054.0
2020-04-20 13:40:00,22.58,22.62,22.49,22.52,283715.0,17.026,17.0562,16.9581,16.9808,283715.0
2020-04-20 13:50:00,22.52,22.55,22.5,22.53,148831.0,16.9808,17.0034,16.9657,16.9883,148831.0
2020-04-20 14:00:00,22.53,22.61,22.5,22.55,312412.0,16.9883,17.0486,16.9657,17.0034,312412.0
2020-04-20 14:10:00,22.54,22.55,22.29,22.31,374696.0,16.9959,17.0034,16.8073,16.8224,374696.0
2020-04-20 14:20:00,22.3,22.35,22.19,22.19,636580.0,16.8149,16.8526,16.7319,16.7319,636580.0
2020-04-20 14:30:00,22.19,22.37,22.19,22.33,357293.0,16.7319,16.8677,16.7319,16.8375,357293.0
2020-04-20 14:40:00,22.33,22.39,22.27,22.36,412621.0,16.8375,16.8827,16.7923,16.8601,412621.0
2020-04-20 14:50:00,22.35,22.4,22.17,22.17,491448.0,16.8526,16.8903,16.7169,16.7169,491448.0
2020-04-20 15:00:00,22.17,22.34,22.17,22.26,519138.0,16.7169,16.845,16.7169,16.7847,519138.0
2020-04-20 15:10:00,22.26,22.32,22.22,22.24,464590.0,16.7847,16.83,16.7546,16.7696,464590.0
2020-04-20 15:20:00,22.25,22.34,22.24,22.32,357734.0,16.7772,16.845,16.7696,16.83,357734.0
2020-04-20 15:30:00,22.33,22.41,22.28,22.41,438925.0,16.8375,16.8978,16.7998,16.8978,438925.0
2020-04-20 15:40:00,22.41,22.5,22.4,22.44,744893.0,16.8978,16.9657,16.8903,16.9204,744893.0
2020-04-20 15:50:00,22.44,22.44,22.34,22.35,898793.0,16.9204,16.9204,16.845,16.8526,898793.0
2020-04-21 09:30:00,21.54,21.56,21.28,21.41,1599063.0,16.2418,16.2569,16.0458,16.1438,1599063.0
2020-04-21 09:40:00,21.41,21.72,21.4,21.71,950007.0,16.1438,16.3775,16.1363,16.37,950007.0
2020-04-21 09:50:00,21.71,21.98,21.68,21.83,846852.0,16.37,16.5736,16.3474,16.4605,846852.0
2020-04-21 10:00:00,21.83,21.85,21.59,21.66,528566.0,16.4605,16.4756,16.2795,16.3323,528566.0
2020-04-21 10:10:00,21.67,21.76,21.57,21.76,590122.0,16.3398,16.4077,16.2644,16.4077,590122.0
2020-04-21 10:20:00,21.76,22.15,21.72,22.14,864499.0,16.4077,16.7018,16.3775,16.6942,864499.0
2020-04-21 10:30:00,22.14,22.17,22.02,22.13,675023.0,16.6942,16.7169,16.6038,16.6867,675023.0
2020-04-21 10:40:00,22.13,22.15,21.93,21.97,468060.0,16.6867,16.7018,16.5359,16.5661,468060.0
2020-04-21 10:50:00,21.97,22.18,21.96,22.13,385304.0,16.5661,16.7244,16.5585,16.6867,385304.0
2020-04-21 11:00:00,22.12,22.14,22.0,22.03,280478.0,16.6792,16.6942,16.5887,16.6113,280478.0
2020-04-21 11:10:00,22.02,22.02,21.91,21.96,449527.0,16.6038,16.6038,16.5208,16.5585,449527.0
2020-04-21 11:20:00,21.95,22.01,21.8,21.83,368691.0,16.551,16.5962,16.4379,16.4605,368691.0
2020-04-21 11:30:00,21.83,21.93,21.77,21.87,687194.0,16.4605,16.5359,16.4152,16.4907,687194.0
2020-04-21 11:40:00,21.88,21.91,21.78,21.8,257131.0,16.4982,16.5208,16.4228,16.4379,257131.0
2020-04-21 11:50:00,21.79,21.86,21.75,21.83,538585.0,16.4303,16.4831,16.4002,16.4605,538585.0
2020-04-21 12:00:00,21.84,21.92,21.79,21.91,260258.0,16.468,16.5284,16.4303,16.5208,260258.0
2020-04-21 12:10:00,21.92,22.01,21.85,21.88,252229.0,16.5284,16.5962,16.4756,16.4982,252229.0
2020-04-21 12:20:00,21.88,21.96,21.86,21.89,229199.0,16.4982,16.5585,16.4831,16.5057,229199.0
2020-04-21 12:30:00,21.88,21.9,21.79,21.86,249562.0,16.4982,16.5133,16.4303,16.4831,249562.0
2020-04-21 12:40:00,21.87,21.91,21.78,21.84,257838.0,16.4907,16.5208,16.4228,16.468,257838.0
2020-04-21 12:50:00,21.85,21.95,21.83,21.87,243343.0,16.4756,16.551,16.4605,16.4907,243343.0
2020-04-21 13:00:00,21.86,21.93,21.8,21.82,222544.0,16.4831,16.5359,16.4379,16.4529,222544.0
2020-04-21 13:10:00,21.81,21.84,21.71,21.74,545781.0,16.4454,16.468,16.37,16.3926,545781.0
2020-04-21 13:20:00,21.75,21.78,21.7,21.73,507993.0,16.4002,16.4228,16.3625,16.3851,507993.0
2020-04-21 13:30:00,21.73,21.75,21.7,21.73,422046.0,16.3851,16.4002,16.3625,16.3851,422046.0
2020-04-21 13:40:00,21.72,21.73,21.55,21.56,272681.0,16.3775,16.3851,16.2494,16.2569,272681.0
2020-04-21 13:50:00,21.55,21.66,21.54,21.65,416369.0,16.2494,16.3323,16.2418,16.3248,416369.0
2020-04-21 14:00:00,21.64,21.73,21.61,21.67,445320.0,16.3172,16.3851,16.2946,16.3398,445320.0
2020-04-21 14:10:00,21.66,21.7,21.64,21.67,466257.0,16.3323,16.3625,16.3172,16.3398,466257.0
2020-04-21 14:20:00,21.67,21.79,21.66,21.73,814108.0,16.3398,16.4303,16.3323,16.3851,814108.0
2020-04-21 14:30:00,21.74,21.78,21.69,21.77,404895.0,16.3926,16.4228,16.3549,16.4152,404895.0
2020-04-21 14:40:00,21.76,21.79,21.67,21.75,525466.0,16.4077,16.4303,16.3398,16.4002,525466.0
2020-04-21 14:50:00,21.74,21.83,21.72,21.76,505193.0,16.3926,16.4605,16.3775,16.4077,505193.0
2020-04-21 15:00:00,21.76,21.88,21.72,21.76,545264.0,16.4077,16.4982,16.3775,16.4077,545264.0
2020-04-21 15:10:00,21.77,21.91,21.76,21.91,322819.0,16.4152,16.5208,16.4077,16.5208,322819.0
2020-04-21 15:20:00,21.91,21.95,21.88,21.93,301127.0,16.5208,16.551,16.4982,16.5359,301127.0
2020-04-21 15:30:00,21.93,21.95,21.85,21.9,640611.0,16.5359,16.551,16.4756,16.5133,640611.0
2020-04-21 15:40:00,21.91,21.92,21.83,21.84,603540.0,16.5208,16.5284,16.4605,16.468,603540.0
2020-04-21 15:50:00,21.83,21.87,21.6,21.62,2498021.0,16.4605,16.4907,16.2871,16.3021,2498021.0
2020-04-22 09:30:00,22.98,23.13,22.85,23.12,1309865.0,17.3276,17.4407,17.2296,17.4332,1309865.0
2020-04-22 09:40:00,23.12,23.16,22.89,22.89,724105.0,17.4332,17.4634,17.2598,17.2598,724105.0
2020-04-22 09:50:00,22.89,22.95,22.75,22.82,472299.0,17.2598,17.305,17.1542,17.207,472299.0
2020-04-22 10:00:00,22.82,22.91,22.77,22.87,471758.0,17.207,17.2748,17.1693,17.2447,471758.0
2020-04-22 10:10:00,22.87,22.93,22.75,22.8,425316.0,17.2447,17.2899,17.1542,17.1919,425316.0
2020-04-22 10:20:00,22.8,22.94,22.74,22.75,419749.0,17.1919,17.2975,17.1467,17.1542,419749.0
2020-04-22 10:30:00,22.75,23.01,22.72,22.96,401334.0,17.1542,17.3502,17.1316,17.3125,401334.0
2020-04-22 10:40:00,22.96,23.04,22.92,22.96,444012.0,17.3125,17.3729,17.2824,17.3125,444012.0
2020-04-22 10:50:00,22.96,23.12,22.95,23.12,721430.0,17.3125,17.4332,17.305,17.4332,721430.0
2020-04-22 11:00:00,23.12,23.16,22.94,23.03,316855.0,17.4332,17.4634,17.2975,17.3653,316855.0
2020-04-22 11:10:00,23.03,23.3,22.99,23.18,594241.0,17.3653,17.5689,17.3352,17.4784,594241.0
2020-04-22 11:20:00,23.19,23.34,23.13,23.19,579677.0,17.486,17.5991,17.4407,17.486,579677.0
2020-04-22 11:30:00,23.19,23.25,23.14,23.22,420059.0,17.486,17.5312,17.4483,17.5086,420059.0
2020-04-22 11:40:00,23.22,23.29,23.19,23.23,208413.0,17.5086,17.5614,17.486,17.5161,208413.0
2020-04-22 11:50:00,23.23,23.26,23.18,23.21,146186.0,17.5161,17.5388,17.4784,17.5011,146186.0
2020-04-22 12:00:00,23.21,23.22,23.11,23.21,300832.0,17.5011,17.5086,17.4256,17.5011,300832.0
2020-04-22 12:10:00,23.2,23.28,23.2,23.26,208148.0,17.4935,17.5538,17.4935,17.5388,208148.0
2020-04-22 12:20:00,23.27,23.28,23.17,23.2,190997.0,17.5463,17.5538,17.4709,17.4935,190997.0
2020-04-22 12:30:00,23.2,23.24,23.19,23.22,110446.0,17.4935,17.5237,17.486,17.5086,110446.0
2020-04-22 12:40:00,23.23,23.25,23.2,23.23,191728.0,17.5161,17.5312,17.4935,17.5161,191728.0
2020-04-22 12:50:00,23.23,23.24,23.19,23.23,122238.0,17.5161,17.5237,17.486,17.5161,122238.0
2020-04-22 13:00:00,23.23,23.23,23.18,23.2,127472.0,17.5161,17.5161,17.4784,17.4935,127472.0
2020-04-22 13:10:00,23.19,23.22,23.12,23.12,176848.0,17.486,17.5086,17.4332,17.4332,176848.0
2020-04-22 13:20:00,23.13,23.2,23.12,23.18,289195.0,17.4407,17.4935,17.4332,17.4784,289195.0
2020-04-22 13:30:00,23.19,23.21,23.12,23.18,206005.0,17.486,17.5011,17.4332,17.4784,206005.0
2020-04-22 13:40:00,23.19,23.22,23.18,23.21,136036.0,17.486,17.5086,17.4784,17.5011,136036.0
2020-04-22 13:50:00,23.21,23.24,23.17,23.2,147155.0,17.5011,17.5237,17.4709,17.4935,147155.0
2020-04-22 14:00:00,23.21,23.32,23.19,23.3,282562.0,17.5011,17.584,17.486,17.5689,282562.0
2020-04-22 14:10:00,23.3,23.31,23.23,23.23,178218.0,17.5689,17.5765,17.5161,17.5161,178218.0
2020-04-22 14:20:00,23.23,23.3,23.23,23.29,184782.0,17.5161,17.5689,17.5161,17.5614,184782.0
2020-04-22 14:30:00,23.29,23.34,23.28,23.32,216964.0,17.5614,17.5991,17.5538,17.584,216964.0
2020-04-22 14:40:00,23.32,23.36,23.29,23.32,156438.0,17.584,17.6142,17.5614,17.584,156438.0
2020-04-22 14:50:00,23.32,23.34,23.3,23.32,150592.0,17.584,17.5991,17.5689,17.584,150592.0
2020-04-22 15:00:00,23.32,23.36,23.31,23.32,173948.0,17.584,17.6142,17.5765,17.584,173948.0
2020-04-22 15:10:00,23.33,23.34,23.25,23.3,292312.0,17.5915,17.5991,17.5312,17.5689,292312.0
2020-04-22 15:20:00,23.3,23.33,23.29,23.33,184869.0,17.5689,17.5915,17.5614,17.5915,184869.0
2020-04-22 15:30:00,23.32,23.35,23.3,23.31,249529.0,17.584,17.6066,17.5689,17.5765,249529.0
2020-04-22 15:40:00,23.32,23.39,23.32,23.39,532143.0,17.584,17.6368,17.584,17.6368,532143.0
2020-04-22 15:50:00,23.39,23.44,23.31,23.33,613137.0,17.6368,17.6745,17.5765,17.5915,613137.0
2020-04-23 09:30:00,23.43,23.57,23.36,23.54,980711.0,17.6669,17.7725,17.6142,17.7499,980711.0
2020-04-23 09:40:00,23.55,23.62,23.38,23.41,453708.0,17.7574,17.8102,17.6292,17.6519,453708.0
2020-04-23 09:50:00,23.41,23.41,23.31,23.39,456631.0,17.6519,17.6519,17.5765,17.6368,456631.0
2020-04-23 10:00:00,23.4,23.51,23.36,23.51,398246.0,17.6443,17.7273,17.6142,17.7273,398246.0
2020-04-23 10:10:00,23.51,23.59,23.47,23.55,413669.0,17.7273,17.7876,17.6971,17.7574,413669.0
2020-04-23 10:20:00,23.56,23.72,23.55,23.71,444614.0,17.765,17.8856,17.7574,17.8781,444614.0
2020-04-23 10:30:00,23.71,23.75,23.64,23.71,477096.0,17.8781,17.9082,17.8253,17.8781,477096.0
2020-04-23 10:40:00,23.72,23.82,23.7,23.72,394712.0,17.8856,17.961,17.8705,17.8856,394712.0
2020-04-23 10:50:00,23.73,23.89,23.69,23.78,494900.0,17.8931,18.0138,17.863,17.9308,494900.0
2020-04-23 11:00:00,23.79,23.88,23.74,23.86,355379.0,17.9384,18.0063,17.9007,17.9912,355379.0
2020-04-23 11:10:00,23.87,23.87,23.8,23.84,375065.0,17.9987,17.9987,17.9459,17.9761,375065.0
2020-04-23 11:20:00,23.83,23.84,23.69,23.69,354448.0,17.9686,17.9761,17.863,17.863,354448.0
2020-04-23 11:30:00,23.69,23.77,23.52,23.55,641833.0,17.863,17.9233,17.7348,17.7574,641833.0
2020-04-23 11:40:00,23.54,23.64,23.52,23.62,307303.0,17.7499,17.8253,17.7348,17.8102,307303.0
2020-04-23 11:50:00,23.62,23.73,23.61,23.71,164442.0,17.8102,17.8931,17.8027,17.8781,164442.0
2020-04-23 12:00:00,23.71,23.74,23.65,23.73,195897.0,17.8781,17.9007,17.8328,17.8931,195897.0
2020-04-23 12:10:00,23.73,23.74,23.63,23.63,151007.0,17.8931,17.9007,17.8177,17.8177,151007.0
2020-04-23 12:20:00,23.63,23.73,23.62,23.7,369357.0,17.8177,17.8931,17.8102,17.8705,369357.0
2020-04-23 12:30:00,23.69,23.7,23.62,23.65,123021.0,17.863,17.8705,17.8102,17.8328,123021.0
2020-04-23 12:40:00,23.64,23.66,23.35,23.47,488536.0,17.8253,17.8404,17.6066,17.6971,488536.0
2020-04-23 12:50:00,23.47,23.48,23.25,23.46,365697.0,17.6971,17.7046,17.5312,17.6896,365697.0
2020-04-23 13:00:00,23.47,23.53,23.44,23.5,241171.0,17.6971,17.7423,17.6745,17.7197,241171.0
2020-04-23 13:10:00,23.5,23.56,23.46,23.46,138215.0,17.7197,17.765,17.6896,17.6896,138215.0
2020-04-23 13:20:00,23.46,23.5,23.42,23.48,309473.0,17.6896,17.7197,17.6594,17.7046,309473.0
2020-04-23 13:30:00,23.48,23.55,23.44,23.46,229009.0,17.7046,17.7574,17.6745,17.6896,229009.0
2020-04-23 13:40:00,23.46,23.5,23.31,23.31,221473.0,17.6896,17.7197,17.5765,17.5765,221473.0
2020-04-23 13:50:00,23.32,23.34,23.26,23.32,195334.0,17.584,17.5991,17.5388,17.584,195334.0
2020-04-23 14:00:00,23.33,23.38,23.3,23.32,158397.0,17.5915,17.6292,17.5689,17.584,158397.0
2020-04-23 14:10:00,23.32,23.43,23.27,23.38,256577.0,17.584,17.6669,17.5463,17.6292,256577.0
2020-04-23 14:20:00,23.37,23.45,23.36,23.44,253099.0,17.6217,17.682,17.6142,17.6745,253099.0
2020-04-23 14:30:00,23.43,23.52,23.41,23.45,204263.0,17.6669,17.7348,17.6519,17.682,204263.0
2020-04-23 14:40:00,23.45,23.53,23.45,23.46,208218.0,17.682,17.7423,17.682,17.6896,208218.0
2020-04-23 14:50:00,23.47,23.55,23.46,23.5,180543.0,17.6971,17.7574,17.6896,17.7197,180543.0
2020-04-23 15:00:00,23.5,23.55,23.45,23.46,225158.0,17.7197,17.7574,17.682,17.6896,225158.0
2020-04-23 15:10:00,23.46,23.47,23.39,23.39,225258.0,17.6896,17.6971,17.6368,17.6368,225258.0
2020-04-23 15:20:00,23.39,23.45,23.38,23.43,269917.0,17.6368,17.682,17.6292,17.6669,269917.0
2020-04-23 15:30:00,23.43,23.51,23.39,23.45,316905.0,17.6669,17.7273,17.6368,17.682,316905.0
2020-04-23 15:40:00,23.45,23.48,23.41,23.46,324598.0,17.682,17.7046,17.6519,17.6896,324598.0
2020-04-23 15:50:00,23.45,23.46,23.36,23.39,949521.0,17.682,17.6896,17.6142,17.6368,949521.0
2020-04-24 09:30:00,23.59,23.82,23.56,23.78,791027.0,17.7876,17.961,17.765,17.9308,791027.0
2020-04-24 09:40:00,23.78,23.79,23.51,23.53,552632.0,17.9308,17.9384,17.7273,17.7423,552632.0
2020-04-24 09:50:00,23.54,23.58,23.43,23.48,318323.0,17.7499,17.78,17.6669,17.7046,318323.0
2020-04-24 10:00:00,23.49,23.54,23.38,23.38,298024.0,17.7122,17.7499,17.6292,17.6292,298024.0
2020-04-24 10:10:00,23.38,23.4,23.26,23.35,415516.0,17.6292,17.6443,17.5388,17.6066,415516.0
2020-04-24 10:20:00,23.35,23.42,23.23,23.26,441071.0,17.6066,17.6594,17.5161,17.5388,441071.0
2020-04-24 10:30:00,23.26,23.42,23.23,23.42,360985.0,17.5388,17.6594,17.5161,17.6594,360985.0
2020-04-24 10:40:00,23.41,23.53,23.38,23.49,520133.0,17.6519,17.7423,17.6292,17.7122,520133.0
2020-04-24 10:50:00,23.49,23.52,23.41,23.45,323240.0,17.7122,17.7348,17.6519,17.682,323240.0
2020-04-24 11:00:00,23.45,23.49,23.27,23.28,282455.0,17.682,17.7122,17.5463,17.5538,282455.0
2020-04-24 11:10:00,23.27,23.32,23.2,23.27,363710.0,17.5463,17.584,17.4935,17.5463,363710.0
2020-04-24 11:20:00,23.28,23.32,23.2,23.22,305804.0,17.5538,17.584,17.4935,17.5086,305804.0
2020-04-24 11:30:00,23.23,23.28,23.06,23.2,724856.0,17.5161,17.5538,17.3879,17.4935,724856.0
2020-04-24 11:40:00,23.19,23.23,23.13,23.22,150529.0,17.486,17.5161,17.4407,17.5086,150529.0
2020-04-24 11:50:00,23.22,23.29,23.19,23.22,184194.0,17.5086,17.5614,17.486,17.5086,184194.0
2020-04-24 12:00:00,23.23,23.26,23.2,23.23,112843.0,17.5161,17.5388,17.4935,17.5161,112843.0
2020-04-24 12:10:00,23.23,23.23,23.12,23.14,122927.0,17.5161,17.5161,17.4332,17.4483,122927.0
2020-04-24 12:20:00,23.13,23.14,23.04,23.07,165450.0,17.4407,17.4483,17.3729,17.3955,165450.0
2020-04-24 12:30:00,23.08,23.09,23.05,23.07,171660.0,17.403,17.4106,17.3804,17.3955,171660.0
2020-04-24 12:40:00,23.07,23.19,23.05,23.17,204491.0,17.3955,17.486,17.3804,17.4709,204491.0
2020-04-24 12:50:00,23.17,23.2,23.15,23.19,114378.0,17.4709,17.4935,17.4558,17.486,114378.0
2020-04-24 13:00:00,23.18,23.19,23.12,23.16,134780.0,17.4784,17.486,17.4332,17.4634,134780.0
2020-04-24 13:10:00,23.17,23.2,23.12,23.2,144752.0,17.4709,17.4935,17.4332,17.4935,144752.0
2020-04-24 13:20:00,23.19,23.28,23.17,23.27,147566.0,17.486,17.5538,17.4709,17.5463,147566.0
2020-04-24 13:30:00,23.27,23.3,23.24,23.29,151799.0,17.5463,17.5689,17.5237,17.5614,151799.0
2020-04-24 13:40:00,23.29,23.35,23.27,23.3,131988.0,17.5614,17.6066,17.5463,17.5689,131988.0
2020-04-24 13:50:00,23.3,23.38,23.27,23.37,152820.0,17.5689,17.6292,17.5463,17.6217,152820.0
2020-04-24 14:00:00,23.36,23.42,23.35,23.41,194756.0,17.6142,17.6594,17.6066,17.6519,194756.0
2020-04-24 14:10:00,23.41,23.43,23.36,23.38,244792.0,17.6519,17.6669,17.6142,17.6292,244792.0
2020-04-24 14:20:00,23.39,23.4,23.33,23.37,234575.0,17.6368,17.6443,17.5915,17.6217,234575.0
2020-04-24 14:30:00,23.37,23.42,23.32,23.41,215353.0,17.6217,17.6594,17.584,17.6519,215353.0
2020-04-24 14:40:00,23.4,23.46,23.38,23.45,194647.0,17.6443,17.6896,17.6292,17.682,194647.0
2020-04-24 14:50:00,23.45,23.48,23.42,23.44,181960.0,17.682,17.7046,17.6594,17.6745,181960.0
2020-04-24 15:00:00,23.44,23.48,23.41,23.46,247361.0,17.6745,17.7046,17.6519,17.6896,247361.0
2020-04-24 15:10:00,23.46,23.5,23.43,23.48,150789.0,17.6896,17.7197,17.6669,17.7046,150789.0
2020-04-24 15:20:00,23.48,23.53,23.47,23.51,183288.0,17.7046,17.7423,17.6971,17.7273,183288.0
2020-04-24 15:30:00,23.52,23.53,23.48,23.52,319461.0,17.7348,17.7423,17.7046,17.7348,319461.0
2020-04-24 15:40:00,23.53,23.57,23.52,23.56,350652.0,17.7423,17.7725,17.7348,17.765,350652.0
2020-04-24 15:50:00,23.56,23.56,23.35,23.4,884111.0,17.765,17.765,17.6066,17.6443,884111.0
2020-04-27 09:30:00,23.14,23.28,23.05,23.1,816108.0,17.4483,17.5538,17.3804,17.4181,816108.0
2020-04-27 09:40:00,23.09,23.11,22.83,23.05,622394.0,17.4106,17.4256,17.2145,17.3804,622394.0
2020-04-27 09:50:00,23.05,23.16,23.0,23.08,410120.0,17.3804,17.4634,17.3427,17.403,410120.0
2020-04-27 10:00:00,23.09,23.16,23.0,23.06,247179.0,17.4106,17.4634,17.3427,17.3879,247179.0
2020-04-27 10:10:00,23.06,23.27,23.01,23.27,313347.0,17.3879,17.5463,17.3502,17.5463,313347.0
2020-04-27 10:20:00,23.28,23.36,23.25,23.29,379646.0,17.5538,17.6142,17.5312,17.5614,379646.0
2020-04-27 10:30:00,23.28,23.33,23.21,23.21,215307.0,17.5538,17.5915,17.5011,17.5011,215307.0
2020-04-27 10:40:00,23.21,23.38,23.19,23.35,370128.0,17.5011,17.6292,17.486,17.6066,370128.0
2020-04-27 10:50:00,23.35,23.43,23.31,23.33,403206.0,17.6066,17.6669,17.5765,17.5915,403206.0
2020-04-27 11:00:00,23.34,23.5,23.29,23.5,380627.0,17.5991,17.7197,17.5614,17.7197,380627.0
2020-04-27 11:10:00,23.49,23.5,23.38,23.41,498099.0,17.7122,17.7197,17.6292,17.6519,498099.0
2020-04-27 11:20:00,23.42,23.46,23.37,23.44,252202.0,17.6594,17.6896,17.6217,17.6745,252202.0
2020-04-27 11:30:00,23.44,23.69,23.43,23.65,618751.0,17.6745,17.863,17.6669,17.8328,618751.0
2020-04-27 11:40:00,23.65,23.72,23.61,23.64,183513.0,17.8328,17.8856,17.8027,17.8253,183513.0
2020-04-27 11:50:00,23.65,23.69,23.61,23.69,189860.0,17.8328,17.863,17.8027,17.863,189860.0
2020-04-27 12:00:00,23.68,23.74,23.67,23.73,209655.0,17.8554,17.9007,17.8479,17.8931,209655.0
2020-04-27 12:10:00,23.73,23.8,23.7,23.79,216445.0,17.8931,17.9459,17.8705,17.9384,216445.0
2020-04-27 12:20:00,23.8,23.8,23.73,23.76,264855.0,17.9459,17.9459,17.8931,17.9158,264855.0
2020-04-27 12:30:00,23.75,23.77,23.7,23.71,143037.0,17.9082,17.9233,17.8705,17.8781,143037.0
2020-04-27 12:40:00,23.71,23.73,23.66,23.71,195432.0,17.8781,17.8931,17.8404,17.8781,195432.0
2020-04-27 12:50:00,23.71,23.84,23.71,23.78,268862.0,17.8781,17.9761,17.8781,17.9308,268862.0
2020-04-27 13:00:00,23.79,23.8,23.71,23.71,160718.0,17.9384,17.9459,17.8781,17.8781,160718.0
2020-04-27 13:10:00,23.72,23.75,23.72,23.73,152335.0,17.8856,17.9082,17.8856,17.8931,152335.0
2020-04-27 13:20:00,23.73,23.83,23.72,23.81,184010.0,17.8931,17.9686,17.8856,17.9535,184010.0
2020-04-27 13:30:00,23.81,23.87,23.8,23.86,176420.0,17.9535,17.9987,17.9459,17.9912,176420.0
2020-04-27 13:40:00,23.87,23.88,23.81,23.85,106863.0,17.9987,18.0063,17.9535,17.9836,106863.0
2020-04-27 13:50:00,23.84,23.85,23.81,23.81,155479.0,17.9761,17.9836,17.9535,17.9535,155479.0
2020-04-27 14:00:00,23.81,23.84,23.78,23.81,186633.0,17.9535,17.9761,17.9308,17.9535,186633.0
2020-04-27 14:10:00,23.81,23.94,23.8,23.93,197509.0,17.9535,18.0515,17.9459,18.044,197509.0
2020-04-27 14:20:00,23.94,23.98,23.91,23.97,308663.0,18.0515,18.0817,18.0289,18.0741,308663.0
2020-04-27 14:30:00,23.96,24.11,23.96,24.1,508353.0,18.0666,18.1797,18.0666,18.1721,508353.0
2020-04-27 14:40:00,24.11,24.12,24.04,24.09,284016.0,18.1797,18.1872,18.1269,18.1646,284016.0
2020-04-27 14:50:00,24.09,24.21,24.08,24.2,292261.0,18.1646,18.2551,18.1571,18.2475,292261.0
2020-04-27 15:00:00,24.21,24.34,24.19,24.31,540902.0,18.2551,18.3531,18.24,18.3305,540902.0
2020-04-27 15:10:00,24.3,24.34,24.22,24.25,429074.0,18.3229,18.3531,18.2626,18.2852,429074.0
2020-04-27 15:20:00,24.25,24.25,24.19,24.23,358287.0,18.2852,18.2852,18.24,18.2702,358287.0
2020-04-27 15:30:00,24.24,24.34,24.23,24.34,510896.0,18.2777,18.3531,18.2702,18.3531,510896.0
2020-04-27 15:40:00,24.34,24.39,24.33,24.37,771464.0,18.3531,18.3908,18.3456,18.3757,771464.0
2020-04-27 15:50:00,24.37,24.4,24.22,24.29,1449083.0,18.3757,18.3983,18.2626,18.3154,1449083.0
2020-04-28 09:30:00,23.97,24.14,23.77,24.12,1265888.0,18.0741,18.2023,17.9233,18.1872,1265888.0
2020-04-28 09:40:00,24.12,24.18,23.96,24.18,492884.0,18.1872,18.2325,18.0666,18.2325,492884.0
2020-04-28 09:50:00,24.19,24.43,24.18,24.3,490204.0,18.24,18.421,18.2325,18.3229,490204.0
2020-04-28 10:00:00,24.3,24.43,24.22,24.41,406570.0,18.3229,18.421,18.2626,18.4059,406570.0
2020-04-28 10:10:00,24.42,24.49,24.36,24.41,412668.0,18.4134,18.4662,18.3682,18.4059,412668.0
2020-04-28 10:20:00,24.42,24.5,24.35,24.48,344441.0,18.4134,18.4738,18.3606,18.4587,344441.0
2020-04-28 10:30:00,24.49,24.5,24.25,24.28,350293.0,18.4662,18.4738,18.2852,18.3079,350293.0
2020-04-28 10:40:00,24.28,24.32,24.08,24.22,393421.0,18.3079,18.338,18.1571,18.2626,393421.0
2020-04-28 10:50:00,24.22,24.22,23.88,23.89,538845.0,18.2626,18.2626,18.0063,18.0138,538845.0
2020-04-28 11:00:00,23.89,24.05,23.83,24.02,377135.0,18.0138,18.1344,17.9686,18.1118,377135.0
2020-04-28 11:10:00,24.03,24.17,24.01,24.16,254319.0,18.1194,18.2249,18.1043,18.2174,254319.0
2020-04-28 11:20:00,24.17,24.3,24.1,24.25,242720.0,18.2249,18.3229,18.1721,18.2852,242720.0
2020-04-28 11:30:00,24.24,24.35,24.18,24.24,343494.0,18.2777,18.3606,18.2325,18.2777,343494.0
2020-04-28 11:40:00,24.24,24.3,24.19,24.21,133387.0,18.2777,18.3229,18.24,18.2551,133387.0
2020-04-28 11:50:00,24.22,24.25,24.15,24.19,134322.0,18.2626,18.2852,18.2098,18.24,134322.0
2020-04-28 12:00:00,24.19,24.26,24.13,24.24,107784.0,18.24,18.2928,18.1948,18.2777,107784.0
2020-04-28 12:10:00,24.23,24.27,24.09,24.12,124993.0,18.2702,18.3003,18.1646,18.1872,124993.0
2020-04-28 12:20:00,24.12,24.17,24.09,24.16,98191.0,18.1872,18.2249,18.1646,18.2174,98191.0
2020-04-28 12:30:00,24.15,24.2,24.13,24.17,153253.0,18.2098,18.2475,18.1948,18.2249,153253.0
2020-04-28 12:40:00,24.17,24.19,24.07,24.13,127775.0,18.2249,18.24,18.1495,18.1948,127775.0
2020-04-28 12:50:00,24.12,24.25,24.11,24.22,119884.0,18.1872,18.2852,18.1797,18.2626,119884.0
2020-04-28 13:00:00,24.22,24.24,24.19,24.23,84156.0,18.2626,18.2777,18.24,18.2702,84156.0
2020-04-28 13:10:00,24.22,24.24,24.14,24.15,91328.0,18.2626,18.2777,18.2023,18.2098,91328.0
2020-04-28 13:20:00,24.15,24.33,24.15,24.3,161385.0,18.2098,18.3456,18.2098,18.3229,161385.0
2020-04-28 13:30:00,24.29,24.3,24.21,24.23,109349.0,18.3154,18.3229,18.2551,18.2702,109349.0
2020-04-28 13:40:00,24.23,24.34,24.22,24.28,114173.0,18.2702,18.3531,18.2626,18.3079,114173.0
2020-04-28 13:50:00,24.27,24.29,24.23,24.26,99332.0,18.3003,18.3154,18.2702,18.2928,99332.0
2020-04-28 14:00:00,24.26,24.33,24.26,24.3,80861.0,18.2928,18.3456,18.2928,18.3229,80861.0
2020-04-28 14:10:00,24.31,24.36,24.28,24.32,118393.0,18.3305,18.3682,18.3079,18.338,118393.0
2020-04-28 14:20:00,24.33,24.36,24.3,24.33,120511.0,18.3456,18.3682,18.3229,18.3456,120511.0
2020-04-28 14:30:00,24.33,24.39,24.25,24.26,214506.0,18.3456,18.3908,18.2852,18.2928,214506.0
2020-04-28 14:40:00,24.27,24.31,24.22,24.25,187860.0,18.3003,18.3305,18.2626,18.2852,187860.0
2020-04-28 14:50:00,24.24,24.26,24.2,24.22,143768.0,18.2777,18.2928,18.2475,18.2626,143768.0
2020-04-28 15:00:00,24.22,24.26,24.2,24.23,143190.0,18.2626,18.2928,18.2475,18.2702,143190.0
2020-04-28 15:10:00,24.22,24.24,24.17,24.21,198914.0,18.2626,18.2777,18.2249,18.2551,198914.0
2020-04-28 15:20:00,24.21,24.25,24.15,24.25,197950.0,18.2551,18.2852,18.2098,18.2852,197950.0
2020-04-28 15:30:00,24.25,24.28,24.2,24.23,286757.0,18.2852,18.3079,18.2475,18.2702,286757.0
2020-04-28 15:40:00,24.23,24.24,24.14,24.14,313673.0,18.2702,18.2777,18.2023,18.2023,313673.0
2020-04-28 15:50:00,24.14,24.21,24.08,24.16,728083.0,18.2023,18.2551,18.1571,18.2174,728083.0
2020-04-29 09:30:00,25.1,25.33,25.04,25.13,875687.0,18.9262,19.0996,18.8809,18.9488,875687.0
2020-04-29 09:40:00,25.12,25.23,25.08,25.19,451549.0,18.9413,19.0242,18.9111,18.994,451549.0
2020-04-29 09:50:00,25.19,25.26,25.09,25.22,512686.0,18.994,19.0468,18.9186,19.0167,512686.0
2020-04-29 10:00:00,25.22,25.27,25.12,25.15,425538.0,19.0167,19.0544,18.9413,18.9639,425538.0
2020-04-29 10:10:00,25.14,25.17,25.03,25.09,346708.0,18.9563,18.979,18.8734,18.9186,346708.0
2020-04-29 10:20:00,25.08,25.21,25.06,25.17,332950.0,18.9111,19.0091,18.896,18.979,332950.0
2020-04-29 10:30:00,25.17,25.24,25.11,25.24,323642.0,18.979,19.0317,18.9337,19.0317,323642.0
2020-04-29 10:40:00,25.24,25.27,25.17,25.18,411582.0,19.0317,19.0544,18.979,18.9865,411582.0
2020-04-29 10:50:00,25.18,25.32,25.17,25.24,464594.0,18.9865,19.0921,18.979,19.0317,464594.0
2020-04-29 11:00:00,25.24,25.27,25.11,25.15,333906.0,19.0317,19.0544,18.9337,18.9639,333906.0
2020-04-29 11:10:00,25.16,25.24,25.13,25.21,369243.0,18.9714,19.0317,18.9488,19.0091,369243.0
2020-04-29 11:20:00,25.2,25.32,25.17,25.23,341607.0,19.0016,19.0921,18.979,19.0242,341607.0
2020-04-29 11:30:00,25.24,25.26,25.09,25.12,473461.0,19.0317,19.0468,18.9186,18.9413,473461.0
2020-04-29 11:40:00,25.12,25.16,25.02,25.06,196840.0,18.9413,18.9714,18.8658,18.896,196840.0
2020-04-29 11:50:00,25.05,25.14,25.05,25.11,156439.0,18.8885,18.9563,18.8885,18.9337,156439.0
2020-04-29 12:00:00,25.11,25.15,25.07,25.13,124976.0,18.9337,18.9639,18.9035,18.9488,124976.0
2020-04-29 12:10:00,25.13,25.19,25.11,25.13,159469.0,18.9488,18.994,18.9337,18.9488,159469.0
2020-04-29 12:20:00,25.13,25.17,25.13,25.14,100702.0,18.9488,18.979,18.9488,18.9563,100702.0
2020-04-29 12:30:00,25.14,25.26,25.14,25.23,156388.0,18.9563,19.0468,18.9563,19.0242,156388.0
2020-04-29 12:40:00,25.24,25.3,25.23,25.26,141823.0,19.0317,19.077,19.0242,19.0468,141823.0
2020-04-29 12:50:00,25.26,25.29,25.22,25.26,117281.0,19.0468,19.0694,19.0167,19.0468,117281.0
2020-04-29 13:00:00,25.27,25.29,25.24,25.26,153509.0,19.0544,19.0694,19.0317,19.0468,153509.0
2020-04-29 13:10:00,25.26,25.31,25.25,25.31,182527.0,19.0468,19.0845,19.0393,19.0845,182527.0
2020-04-29 13:20:00,25.31,25.34,25.2,25.21,180629.0,19.0845,19.1071,19.0016,19.0091,180629.0
2020-04-29 13:30:00,25.2,25.29,25.15,25.24,250928.0,19.0016,19.0694,18.9639,19.0317,250928.0
2020-04-29 13:40:00,25.25,25.27,25.2,25.23,91557.0,19.0393,19.0544,19.0016,19.0242,91557.0
2020-04-29 13:50:00,25.23,25.24,25.14,25.18,120229.0,19.0242,19.0317,18.9563,18.9865,120229.0
2020-04-29 14:00:00,25.18,25.21,25.06,25.07,168630.0,18.9865,19.0091,18.896,18.9035,168630.0
2020-04-29 14:10:00,25.07,25.22,25.07,25.2,166055.0,18.9035,19.0167,18.9035,19.0016,166055.0
2020-04-29 14:20:00,25.2,25.25,25.17,25.24,142817.0,19.0016,19.0393,18.979,19.0317,142817.0
2020-04-29 14:30:00,25.24,25.27,25.17,25.26,135072.0,19.0317,19.0544,18.979,19.0468,135072.0
2020-04-29 14:40:00,25.26,25.3,25.24,25.25,117551.0,19.0468,19.077,19.0317,19.0393,117551.0
2020-04-29 14:50:00,25.24,25.28,25.18,25.25,147602.0,19.0317,19.0619,18.9865,19.0393,147602.0
2020-04-29 15:00:00,25.26,25.35,25.25,25.34,175941.0,19.0468,19.1147,19.0393,19.1071,175941.0
2020-04-29 15:10:00,25.34,25.35,25.28,25.33,153309.0,19.1071,19.1147,19.0619,19.0996,153309.0
2020-04-29 15:20:00,25.33,25.42,25.33,25.41,263495.0,19.0996,19.1675,19.0996,19.1599,263495.0
2020-04-29 15:30:00,25.41,25.45,25.32,25.4,466790.0,19.1599,19.1901,19.0921,19.1524,466790.0
2020-04-29 15:40:00,25.4,25.46,25.35,25.46,506392.0,19.1524,19.1976,19.1147,19.1976,506392.0
2020-04-29 15:50:00,25.46,25.47,25.4,25.42,777866.0,19.1976,19.2052,19.1524,19.1675,777866.0
2020-04-30 09:30:00,24.24,24.3,23.72,23.76,1836074.0,18.2777,18.3229,17.8856,17.9158,1836074.0
2020-04-30 09:40:00,23.76,24.05,23.74,23.78,1086876.0,17.9158,18.1344,17.9007,17.9308,1086876.0
2020-04-30 09:50:00,23.79,24.15,23.76,24.08,819457.0,17.9384,18.2098,17.9158,18.1571,819457.0
2020-04-30 10:00:00,24.08,24.15,23.91,23.98,695841.0,18.1571,18.2098,18.0289,18.0817,695841.0
2020-04-30 10:10:00,23.99,24.17,23.94,24.13,506367.0,18.0892,18.2249,18.0515,18.1948,506367.0
2020-04-30 10:20:00,24.14,24.16,24.04,24.14,455596.0,18.2023,18.2174,18.1269,18.2023,455596.0
2020-04-30 10:30:00,24.14,24.22,24.08,24.15,413669.0,18.2023,18.2626,18.1571,18.2098,413669.0
2020-04-30 10:40:00,24.15,24.16,24.03,24.12,365685.0,18.2098,18.2174,18.1194,18.1872,365685.0
2020-04-30 10:50:00,24.12,24.2,24.08,24.1,278328.0,18.1872,18.2475,18.1571,18.1721,278328.0
2020-04-30 11:00:00,24.1,24.18,24.0,24.05,367265.0,18.1721,18.2325,18.0967,18.1344,367265.0
2020-04-30 11:10:00,24.05,24.16,24.01,24.12,346190.0,18.1344,18.2174,18.1043,18.1872,346190.0
2020-04-30 11:20:00,24.12,24.13,24.0,24.0,476834.0,18.1872,18.1948,18.0967,18.0967,476834.0
2020-04-30 11:30:00,24.01,24.09,23.98,24.04,744580.0,18.1043,18.1646,18.0817,18.1269,744580.0
2020-04-30 11:40:00,24.05,24.07,24.0,24.01,214152.0,18.1344,18.1495,18.0967,18.1043,214152.0
2020-04-30 11:50:00,24.02,24.02,23.91,23.92,333445.0,18.1118,18.1118,18.0289,18.0364,333445.0
2020-04-30 12:00:00,23.92,23.92,23.75,23.88,583485.0,18.0364,18.0364,17.9082,18.0063,583485.0
2020-04-30 12:10:00,23.87,23.88,23.82,23.83,239788.0,17.9987,18.0063,17.961,17.9686,239788.0
2020-04-30 12:20:00,23.84,23.85,23.78,23.84,219918.0,17.9761,17.9836,17.9308,17.9761,219918.0
2020-04-30 12:30:00,23.85,23.85,23.75,23.82,295448.0,17.9836,17.9836,17.9082,17.961,295448.0
2020-04-30 12:40:00,23.81,23.86,23.79,23.85,163764.0,17.9535,17.9912,17.9384,17.9836,163764.0
2020-04-30 12:50:00,23.85,23.92,23.84,23.89,155381.0,17.9836,18.0364,17.9761,18.0138,155381.0
2020-04-30 13:00:00,23.9,23.9,23.76,23.78,284628.0,18.0213,18.0213,17.9158,17.9308,284628.0
2020-04-30 13:10:00,23.77,23.84,23.76,23.78,182983.0,17.9233,17.9761,17.9158,17.9308,182983.0
2020-04-30 13:20:00,23.79,23.8,23.75,23.77,205772.0,17.9384,17.9459,17.9082,17.9233,205772.0
2020-04-30 13:30:00,23.77,23.77,23.7,23.76,326729.0,17.9233,17.9233,17.8705,17.9158,326729.0
2020-04-30 13:40:00,23.75,23.75,23.66,23.69,207442.0,17.9082,17.9082,17.8404,17.863,207442.0
2020-04-30 13:50:00,23.69,23.72,23.6,23.63,193335.0,17.863,17.8856,17.7951,17.8177,193335.0
2020-04-30 14:00:00,23.64,23.78,23.62,23.77,204000.0,17.8253,17.9308,17.8102,17.9233,204000.0
2020-04-30 14:10:00,23.77,23.84,23.75,23.78,177047.0,17.9233,17.9761,17.9082,17.9308,177047.0
2020-04-30 14:20:00,23.78,23.87,23.77,23.87,196664.0,17.9308,17.9987,17.9233,17.9987,196664.0
2020-04-30 14:30:00,23.87,23.91,23.84,23.89,221326.0,17.9987,18.0289,17.9761,18.0138,221326.0
2020-04-30 14:40:00,23.88,23.91,23.88,23.9,193196.0,18.0063,18.0289,18.0063,18.0213,193196.0
2020-04-30 14:50:00,23.89,23.92,23.85,23.9,208659.0,18.0138,18.0364,17.9836,18.0213,208659.0
2020-04-30 15:00:00,23.91,23.96,23.86,23.94,277260.0,18.0289,18.0666,17.9912,18.0515,277260.0
2020-04-30 15:10:00,23.94,23.96,23.88,23.89,350988.0,18.0515,18.0666,18.0063,18.0138,350988.0
2020-04-30 15:20:00,23.89,23.9,23.85,23.87,314038.0,18.0138,18.0213,17.9836,17.9987,314038.0
2020-04-30 15:30:00,23.86,23.89,23.81,23.85,349941.0,17.9912,18.0138,17.9535,17.9836,349941.0
2020-04-30 15:40:00,23.85,23.87,23.78,23.79,488473.0,17.9836,17.9987,17.9308,17.9384,488473.0
2020-04-30 15:50:00,23.79,23.89,23.76,23.81,958238.0,17.9384,18.0138,17.9158,17.9535,958238.0
2020-05-01 09:30:00,22.92,23.21,22.88,23.01,1067492.0,17.2824,17.5011,17.2522,17.3502,1067492.0
2020-05-01 09:40:00,23.01,23.06,22.94,22.95,562019.0,17.3502,17.3879,17.2975,17.305,562019.0
2020-05-01 09:50:00,22.94,22.98,22.72,22.89,608290.0,17.2975,17.3276,17.1316,17.2598,608290.0
2020-05-01 10:00:00,22.89,22.9,22.78,22.82,325394.0,17.2598,17.2673,17.1768,17.207,325394.0
2020-05-01 10:10:00,22.82,22.89,22.78,22.83,241641.0,17.207,17.2598,17.1768,17.2145,241641.0
2020-05-01 10:20:00,22.82,22.9,22.75,22.89,447246.0,17.207,17.2673,17.1542,17.2598,447246.0
2020-05-01 10:30:00,22.9,22.98,22.81,22.87,398079.0,17.2673,17.3276,17.1994,17.2447,398079.0
2020-05-01 10:40:00,22.87,23.03,22.86,22.96,378666.0,17.2447,17.3653,17.2371,17.3125,378666.0
2020-05-01 10:50:00,22.95,23.11,22.94,23.04,592342.0,17.305,17.4256,17.2975,17.3729,592342.0
2020-05-01 11:00:00,23.03,23.03,22.87,22.88,346657.0,17.3653,17.3653,17.2447,17.2522,346657.0
2020-05-01 11:10:00,22.88,22.9,22.81,22.82,160928.0,17.2522,17.2673,17.1994,17.207,160928.0
2020-05-01 11:20:00,22.81,22.92,22.8,22.9,575980.0,17.1994,17.2824,17.1919,17.2673,575980.0
2020-05-01 11:30:00,22.9,22.91,22.8,22.81,279800.0,17.2673,17.2748,17.1919,17.1994,279800.0
2020-05-01 11:40:00,22.81,22.82,22.71,22.71,217686.0,17.1994,17.207,17.124,17.124,217686.0
2020-05-01 11:50:00,22.71,22.73,22.63,22.68,213952.0,17.124,17.1391,17.0637,17.1014,213952.0
2020-05-01 12:00:00,22.68,22.76,22.64,22.76,172283.0,17.1014,17.1617,17.0713,17.1617,172283.0
2020-05-01 12:10:00,22.76,22.86,22.75,22.79,154055.0,17.1617,17.2371,17.1542,17.1844,154055.0
2020-05-01 12:20:00,22.79,22.83,22.67,22.68,215338.0,17.1844,17.2145,17.0939,17.1014,215338.0
2020-05-01 12:30:00,22.68,22.78,22.67,22.77,240410.0,17.1014,17.1768,17.0939,17.1693,240410.0
2020-05-01 12:40:00,22.77,22.83,22.74,22.81,122466.0,17.1693,17.2145,17.1467,17.1994,122466.0
2020-05-01 12:50:00,22.82,22.84,22.8,22.82,102212.0,17.207,17.2221,17.1919,17.207,102212.0
2020-05-01 13:00:00,22.81,22.87,22.79,22.81,175215.0,17.1994,17.2447,17.1844,17.1994,175215.0
2020-05-01 13:10:00,22.81,22.84,22.77,22.77,154782.0,17.1994,17.2221,17.1693,17.1693,154782.0
2020-05-01 13:20:00,22.78,22.78,22.7,22.77,182834.0,17.1768,17.1768,17.1165,17.1693,182834.0
2020-05-01 13:30:00,22.77,22.81,22.73,22.75,137700.0,17.1693,17.1994,17.1391,17.1542,137700.0
2020-05-01 13:40:00,22.74,22.76,22.71,22.72,117584.0,17.1467,17.1617,17.124,17.1316,117584.0
2020-05-01 13:50:00,22.71,22.78,22.71,22.76,117997.0,17.124,17.1768,17.124,17.1617,117997.0
2020-05-01 14:00:00,22.76,22.8,22.72,22.79,159400.0,17.1617,17.1919,17.1316,17.1844,159400.0
2020-05-01 14:10:00,22.78,22.82,22.74,22.79,189707.0,17.1768,17.207,17.1467,17.1844,189707.0
2020-05-01 14:20:00,22.79,22.88,22.77,22.8,244542.0,17.1844,17.2522,17.1693,17.1919,244542.0
2020-05-01 14:30:00,22.8,22.81,22.75,22.78,132612.0,17.1919,17.1994,17.1542,17.1768,132612.0
2020-05-01 14:40:00,22.78,22.84,22.77,22.8,374004.0,17.1768,17.2221,17.1693,17.1919,374004.0
2020-05-01 14:50:00,22.79,22.8,22.76,22.76,228002.0,17.1844,17.1919,17.1617,17.1617,228002.0
2020-05-01 15:00:00,22.76,22.79,22.72,22.76,201837.0,17.1617,17.1844,17.1316,17.1617,201837.0
2020-05-01 15:10:00,22.77,22.83,22.75,22.83,178085.0,17.1693,17.2145,17.1542,17.2145,178085.0
2020-05-01 15:20:00,22.83,22.85,22.77,22.8,242697.0,17.2145,17.2296,17.1693,17.1919,242697.0
2020-05-01 15:30:00,22.8,22.84,22.77,22.81,334512.0,17.1919,17.2221,17.1693,17.1994,334512.0
2020-05-01 15:40:00,22.82,22.84,22.78,22.84,285807.0,17.207,17.2221,17.1768,17.2221,285807.0
2020-05-01 15:50:00,22.83,22.85,22.76,22.84,847060.0,17.2145,17.2296,17.1617,17.2221,847060.0
2020-05-04 09:30:00,22.68,22.76,22.53,22.68,1120309.0,17.1014,17.1617,16.9883,17.1014,1120309.0
2020-05-04 09:40:00,22.68,23.01,22.64,22.97,576583.0,17.1014,17.3502,17.0713,17.3201,576583.0
2020-05-04 09:50:00,22.97,23.16,22.93,23.05,423058.0,17.3201,17.4634,17.2899,17.3804,423058.0
2020-05-04 10:00:00,23.05,23.34,23.05,23.18,476779.0,17.3804,17.5991,17.3804,17.4784,476779.0
2020-05-04 10:10:00,23.17,23.36,23.09,23.3,383288.0,17.4709,17.6142,17.4106,17.5689,383288.0
2020-05-04 10:20:00,23.29,23.3,22.99,23.09,397855.0,17.5614,17.5689,17.3352,17.4106,397855.0
2020-05-04 10:30:00,23.08,23.08,22.9,22.96,319929.0,17.403,17.403,17.2673,17.3125,319929.0
2020-05-04 10:40:00,22.97,23.04,22.87,23.0,390883.0,17.3201,17.3729,17.2447,17.3427,390883.0
2020-05-04 10:50:00,23.0,23.07,22.87,22.91,307945.0,17.3427,17.3955,17.2447,17.2748,307945.0
2020-05-04 11:00:00,22.91,22.93,22.71,22.74,349110.0,17.2748,17.2899,17.124,17.1467,349110.0
2020-05-04 11:10:00,22.73,22.9,22.67,22.87,405270.0,17.1391,17.2673,17.0939,17.2447,405270.0
2020-05-04 11:20:00,22.88,22.88,22.75,22.8,649864.0,17.2522,17.2522,17.1542,17.1919,649864.0
2020-05-04 11:30:00,22.8,22.83,22.68,22.81,1103150.0,17.1919,17.2145,17.1014,17.1994,1103150.0
2020-05-04 11:40:00,22.81,22.84,22.76,22.79,212035.0,17.1994,17.2221,17.1617,17.1844,212035.0
2020-05-04 11:50:00,22.79,22.84,22.75,22.76,176853.0,17.1844,17.2221,17.1542,17.1617,176853.0
2020-05-04 12:00:00,22.76,22.81,22.74,22.8,121076.0,17.1617,17.1994,17.1467,17.1919,121076.0
2020-05-04 12:10:00,22.8,22.86,22.79,22.82,233308.0,17.1919,17.2371,17.1844,17.207,233308.0
2020-05-04 12:20:00,22.82,22.92,22.8,22.89,222037.0,17.207,17.2824,17.1919,17.2598,222037.0
2020-05-04 12:30:00,22.89,22.9,22.81,22.84,178684.0,17.2598,17.2673,17.1994,17.2221,178684.0
2020-05-04 12:40:00,22.84,22.91,22.84,22.87,249398.0,17.2221,17.2748,17.2221,17.2447,249398.0
2020-05-04 12:50:00,22.86,22.94,22.85,22.92,113057.0,17.2371,17.2975,17.2296,17.2824,113057.0
2020-05-04 13:00:00,22.92,22.96,22.87,22.88,184433.0,17.2824,17.3125,17.2447,17.2522,184433.0
2020-05-04 13:10:00,22.87,22.88,22.73,22.74,235395.0,17.2447,17.2522,17.1391,17.1467,235395.0
2020-05-04 13:20:00,22.74,22.83,22.73,22.83,145200.0,17.1467,17.2145,17.1391,17.2145,145200.0
2020-05-04 13:30:00,22.83,22.86,22.8,22.8,191906.0,17.2145,17.2371,17.1919,17.1919,191906.0
2020-05-04 13:40:00,22.8,22.84,22.79,22.83,78894.0,17.1919,17.2221,17.1844,17.2145,78894.0
2020-05-04 13:50:00,22.83,22.86,22.8,22.8,150160.0,17.2145,17.2371,17.1919,17.1919,150160.0
2020-05-04 14:00:00,22.8,22.83,22.78,22.8,123226.0,17.1919,17.2145,17.1768,17.1919,123226.0
2020-05-04 14:10:00,22.8,22.87,22.8,22.85,208700.0,17.1919,17.2447,17.1919,17.2296,208700.0
2020-05-04 14:20:00,22.85,22.86,22.82,22.83,183881.0,17.2296,17.2371,17.207,17.2145,183881.0
2020-05-04 14:30:00,22.83,22.86,22.76,22.77,228670.0,17.2145,17.2371,17.1617,17.1693,228670.0
2020-05-04 14:40:00,22.76,22.86,22.76,22.86,287547.0,17.1617,17.2371,17.1617,17.2371,287547.0
2020-05-04 14:50:00,22.86,22.97,22.85,22.94,199956.0,17.2371,17.3201,17.2296,17.2975,199956.0
2020-05-04 15:00:00,22.95,23.0,22.92,22.98,215291.0,17.305,17.3427,17.2824,17.3276,215291.0
2020-05-04 15:10:00,22.99,23.06,22.98,23.05,273375.0,17.3352,17.3879,17.3276,17.3804,273375.0
2020-05-04 15:20:00,23.05,23.13,23.03,23.1,349168.0,17.3804,17.4407,17.3653,17.4181,349168.0
2020-05-04 15:30:00,23.11,23.17,23.08,23.12,333140.0,17.4256,17.4709,17.403,17.4332,333140.0
2020-05-04 15:40:00,23.12,23.15,23.08,23.12,409658.0,17.4332,17.4558,17.403,17.4332,409658.0
2020-05-04 15:50:00,23.13,23.26,23.13,23.24,689875.0,17.4407,17.5388,17.4407,17.5237,689875.0
2020-05-05 09:30:00,24.42,24.69,24.4,24.64,1268834.0,18.4134,18.617,18.3983,18.5793,1268834.0
2020-05-05 09:40:00,24.65,24.73,24.48,24.51,785585.0,18.5869,18.6472,18.4587,18.4813,785585.0
2020-05-05 09:50:00,24.51,24.56,24.38,24.55,546344.0,18.4813,18.519,18.3833,18.5115,546344.0
2020-05-05 10:00:00,24.55,24.67,24.52,24.55,406384.0,18.5115,18.6019,18.4888,18.5115,406384.0
2020-05-05 10:10:00,24.56,24.61,24.47,24.52,330212.0,18.519,18.5567,18.4511,18.4888,330212.0
2020-05-05 10:20:00,24.51,24.53,24.17,24.17,472919.0,18.4813,18.4964,18.2249,18.2249,472919.0
2020-05-05 10:30:00,24.16,24.27,24.12,24.22,355894.0,18.2174,18.3003,18.1872,18.2626,355894.0
2020-05-05 10:40:00,24.22,24.24,24.01,24.02,385372.0,18.2626,18.2777,18.1043,18.1118,385372.0
2020-05-05 10:50:00,24.02,24.25,24.02,24.15,255063.0,18.1118,18.2852,18.1118,18.2098,255063.0
2020-05-05 11:00:00,24.16,24.26,24.15,24.19,323222.0,18.2174,18.2928,18.2098,18.24,323222.0
2020-05-05 11:10:00,24.19,24.2,24.04,24.1,290456.0,18.24,18.2475,18.1269,18.1721,290456.0
2020-05-05 11:20:00,24.1,24.15,24.06,24.12,269119.0,18.1721,18.2098,18.142,18.1872,269119.0
2020-05-05 11:30:00,24.11,24.2,24.06,24.08,339101.0,18.1797,18.2475,18.142,18.1571,339101.0
2020-05-05 11:40:00,24.07,24.21,24.06,24.15,145963.0,18.1495,18.2551,18.142,18.2098,145963.0
2020-05-05 11:50:00,24.15,24.17,24.06,24.07,176001.0,18.2098,18.2249,18.142,18.1495,176001.0
2020-05-05 12:00:00,24.07,24.1,24.04,24.08,140515.0,18.1495,18.1721,18.1269,18.1571,140515.0
2020-05-05 12:10:00,24.08,24.15,24.07,24.13,149375.0,18.1571,18.2098,18.1495,18.1948,149375.0
2020-05-05 12:20:00,24.13,24.21,24.13,24.19,149659.0,18.1948,18.2551,18.1948,18.24,149659.0
2020-05-05 12:30:00,24.19,24.22,24.14,24.16,172428.0,18.24,18.2626,18.2023,18.2174,172428.0
2020-05-05 12:40:00,24.17,24.18,24.13,24.16,266001.0,18.2249,18.2325,18.1948,18.2174,266001.0
2020-05-05 12:50:00,24.16,24.2,24.14,24.17,250617.0,18.2174,18.2475,18.2023,18.2249,250617.0
2020-05-05 13:00:00,24.17,24.19,24.09,24.15,301524.0,18.2249,18.24,18.1646,18.2098,301524.0
2020-05-05 13:10:00,24.16,24.18,24.13,24.18,208854.0,18.2174,18.2325,18.1948,18.2325,208854.0
2020-05-05 13:20:00,24.17,24.18,24.14,24.15,196353.0,18.2249,18.2325,18.2023,18.2098,196353.0
2020-05-05 13:30:00,24.15,24.17,24.07,24.08,225113.0,18.2098,18.2249,18.1495,18.1571,225113.0
2020-05-05 13:40:00,24.09,24.15,24.08,24.14,150390.0,18.1646,18.2098,18.1571,18.2023,150390.0
2020-05-05 13:50:00,24.15,24.19,24.13,24.14,182155.0,18.2098,18.24,18.1948,18.2023,182155.0
2020-05-05 14:00:00,24.14,24.17,24.1,24.13,150307.0,18.2023,18.2249,18.1721,18.1948,150307.0
2020-05-05 14:10:00,24.12,24.18,24.12,24.12,162204.0,18.1872,18.2325,18.1872,18.1872,162204.0
2020-05-05 14:20:00,24.12,24.16,24.09,24.13,249344.0,18.1872,18.2174,18.1646,18.1948,249344.0
2020-05-05 14:30:00,24.13,24.14,24.06,24.12,204011.0,18.1948,18.2023,18.142,18.1872,204011.0
2020-05-05 14:40:00,24.11,24.13,24.07,24.08,161356.0,18.1797,18.1948,18.1495,18.1571,161356.0
2020-05-05 14:50:00,24.09,24.11,24.06,24.08,270542.0,18.1646,18.1797,18.142,18.1571,270542.0
2020-05-05 15:00:00,24.08,24.08,24.03,24.05,186491.0,18.1571,18.1571,18.1194,18.1344,186491.0
2020-05-05 15:10:00,24.05,24.06,23.91,23.93,402463.0,18.1344,18.142,18.0289,18.044,402463.0
2020-05-05 15:20:00,23.92,24.0,23.87,23.89,335895.0,18.0364,18.0967,17.9987,18.0138,335895.0
2020-05-05 15:30:00,23.9,23.92,23.81,23.83,363789.0,18.0213,18.0364,17.9535,17.9686,363789.0
2020-05-05 15:40:00,23.83,23.87,23.8,23.85,460015.0,17.9686,17.9987,17.9459,17.9836,460015.0
2020-05-05 15:50:00,23.86,23.99,23.84,23.87,613087.0,17.9912,18.0892,17.9761,17.9987,613087.0
2020-05-06 09:30:00,24.15,24.21,24.0,24.0,652825.0,18.2098,18.2551,18.0967,18.0967,652825.0
2020-05-06 09:40:00,24.01,24.03,23.85,23.93,426447.0,18.1043,18.1194,17.9836,18.044,426447.0
2020-05-06 09:50:00,23.93,23.95,23.63,23.74,406655.0,18.044,18.059,17.8177,17.9007,406655.0
2020-05-06 10:00:00,23.75,23.78,23.62,23.62,291254.0,17.9082,17.9308,17.8102,17.8102,291254.0
2020-05-06 10:10:00,23.63,23.73,23.53,23.73,463303.0,17.8177,17.8931,17.7423,17.8931,463303.0
2020-05-06 10:20:00,23.73,23.82,23.7,23.79,330775.0,17.8931,17.961,17.8705,17.9384,330775.0
2020-05-06 10:30:00,23.8,23.99,23.73,23.74,447397.0,17.9459,18.0892,17.8931,17.9007,447397.0
2020-05-06 10:40:00,23.73,23.85,23.7,23.8,384216.0,17.8931,17.9836,17.8705,17.9459,384216.0
2020-05-06 10:50:00,23.8,23.85,23.77,23.78,285916.0,17.9459,17.9836,17.9233,17.9308,285916.0
2020-05-06 11:00:00,23.78,23.87,23.75,23.8,305975.0,17.9308,17.9987,17.9082,17.9459,305975.0
2020-05-06 11:10:00,23.8,23.83,23.68,23.69,251668.0,17.9459,17.9686,17.8554,17.863,251668.0
2020-05-06 11:20:00,23.69,23.69,23.52,23.58,468521.0,17.863,17.863,17.7348,17.78,468521.0
2020-05-06 11:30:00,23.58,23.65,23.52,23.62,462987.0,17.78,17.8328,17.7348,17.8102,462987.0
2020-05-06 11:40:00,23.62,23.68,23.59,23.61,144521.0,17.8102,17.8554,17.7876,17.8027,144521.0
2020-05-06 11:50:00,23.62,23.64,23.56,23.61,158517.0,17.8102,17.8253,17.765,17.8027,158517.0
2020-05-06 12:00:00,23.62,23.69,23.6,23.62,114562.0,17.8102,17.863,17.7951,17.8102,114562.0
2020-05-06 12:10:00,23.62,23.7,23.62,23.7,153899.0,17.8102,17.8705,17.8102,17.8705,153899.0
2020-05-06 12:20:00,23.69,23.75,23.64,23.73,139452.0,17.863,17.9082,17.8253,17.8931,139452.0
2020-05-06 12:30:00,23.73,23.76,23.66,23.7,101626.0,17.8931,17.9158,17.8404,17.8705,101626.0
2020-05-06 12:40:00,23.7,23.73,23.66,23.71,109515.0,17.8705,17.8931,17.8404,17.8781,109515.0
2020-05-06 12:50:00,23.72,23.75,23.67,23.68,118181.0,17.8856,17.9082,17.8479,17.8554,118181.0
2020-05-06 13:00:00,23.68,23.69,23.61,23.64,99204.0,17.8554,17.863,17.8027,17.8253,99204.0
2020-05-06 13:10:00,23.65,23.68,23.62,23.67,104832.0,17.8328,17.8554,17.8102,17.8479,104832.0
2020-05-06 13:20:00,23.68,23.69,23.61,23.67,126151.0,17.8554,17.863,17.8027,17.8479,126151.0
2020-05-06 13:30:00,23.66,23.7,23.63,23.69,84733.0,17.8404,17.8705,17.8177,17.863,84733.0
2020-05-06 13:40:00,23.69,23.74,23.66,23.71,103428.0,17.863,17.9007,17.8404,17.8781,103428.0
2020-05-06 13:50:00,23.71,23.78,23.7,23.76,147061.0,17.8781,17.9308,17.8705,17.9158,147061.0
2020-05-06 14:00:00,23.76,23.76,23.68,23.69,124416.0,17.9158,17.9158,17.8554,17.863,124416.0
2020-05-06 14:10:00,23.69,23.73,23.66,23.71,165414.0,17.863,17.8931,17.8404,17.8781,165414.0
2020-05-06 14:20:00,23.7,23.73,23.66,23.67,103323.0,17.8705,17.8931,17.8404,17.8479,103323.0
2020-05-06 14:30:00,23.67,23.69,23.65,23.67,114877.0,17.8479,17.863,17.8328,17.8479,114877.0
2020-05-06 14:40:00,23.68,23.77,23.65,23.75,149710.0,17.8554,17.9233,17.8328,17.9082,149710.0
2020-05-06 14:50:00,23.74,23.8,23.73,23.75,144186.0,17.9007,17.9459,17.8931,17.9082,144186.0
2020-05-06 15:00:00,23.75,23.78,23.72,23.78,140314.0,17.9082,17.9308,17.8856,17.9308,140314.0
2020-05-06 15:10:00,23.77,23.78,23.72,23.75,158581.0,17.9233,17.9308,17.8856,17.9082,158581.0
2020-05-06 15:20:00,23.75,23.77,23.7,23.73,323859.0,17.9082,17.9233,17.8705,17.8931,323859.0
2020-05-06 15:30:00,23.72,23.73,23.61,23.65,316884.0,17.8856,17.8931,17.8027,17.8328,316884.0
2020-05-06 15:40:00,23.65,23.67,23.61,23.64,318929.0,17.8328,17.8479,17.8027,17.8253,318929.0
2020-05-06 15:50:00,23.63,23.65,23.56,23.59,592966.0,17.8177,17.8328,17.765,17.7876,592966.0
2020-05-07 09:30:00,24.36,24.49,24.25,24.48,900290.0,18.3682,18.4662,18.2852,18.4587,900290.0
2020-05-07 09:40:00,24.47,24.59,24.41,24.49,544874.0,18.4511,18.5416,18.4059,18.4662,544874.0
2020-05-07 09:50:00,24.49,24.51,24.35,24.35,308307.0,18.4662,18.4813,18.3606,18.3606,308307.0
2020-05-07 10:00:00,24.35,24.36,24.16,24.24,383660.0,18.3606,18.3682,18.2174,18.2777,383660.0
2020-05-07 10:10:00,24.25,24.29,24.14,24.21,238632.0,18.2852,18.3154,18.2023,18.2551,238632.0
2020-05-07 10:20:00,24.21,24.24,24.15,24.16,297841.0,18.2551,18.2777,18.2098,18.2174,297841.0
2020-05-07 10:30:00,24.17,24.27,24.15,24.2,212542.0,18.2249,18.3003,18.2098,18.2475,212542.0
2020-05-07 10:40:00,24.21,24.31,24.2,24.22,225329.0,18.2551,18.3305,18.2475,18.2626,225329.0
2020-05-07 10:50:00,24.23,24.25,24.13,24.13,278560.0,18.2702,18.2852,18.1948,18.1948,278560.0
2020-05-07 11:00:00,24.14,24.28,24.14,24.26,226900.0,18.2023,18.3079,18.2023,18.2928,226900.0
2020-05-07 11:10:00,24.27,24.35,24.27,24.32,248324.0,18.3003,18.3606,18.3003,18.338,248324.0
2020-05-07 11:20:00,24.33,24.34,24.26,24.34,175136.0,18.3456,18.3531,18.2928,18.3531,175136.0
2020-05-07 11:30:00,24.33,24.34,24.24,24.26,151803.0,18.3456,18.3531,18.2777,18.2928,151803.0
2020-05-07 11:40:00,24.27,24.36,24.26,24.33,138836.0,18.3003,18.3682,18.2928,18.3456,138836.0
2020-05-07 11:50:00,24.32,24.34,24.27,24.3,111862.0,18.338,18.3531,18.3003,18.3229,111862.0
2020-05-07 12:00:00,24.3,24.36,24.3,24.35,147729.0,18.3229,18.3682,18.3229,18.3606,147729.0
2020-05-07 12:10:00,24.34,24.38,24.32,24.35,228645.0,18.3531,18.3833,18.338,18.3606,228645.0
2020-05-07 12:20:00,24.36,24.38,24.32,24.33,103178.0,18.3682,18.3833,18.338,18.3456,103178.0
2020-05-07 12:30:00,24.33,24.34,24.22,24.23,122431.0,18.3456,18.3531,18.2626,18.2702,122431.0
2020-05-07 12:40:00,24.22,24.22,24.14,24.14,199044.0,18.2626,18.2626,18.2023,18.2023,199044.0
2020-05-07 12:50:00,24.13,24.18,24.11,24.18,157488.0,18.1948,18.2325,18.1797,18.2325,157488.0
2020-05-07 13:00:00,24.18,24.19,24.13,24.14,80928.0,18.2325,18.24,18.1948,18.2023,80928.0
2020-05-07 13:10:00,24.14,24.17,24.12,24.13,107037.0,18.2023,18.2249,18.1872,18.1948,107037.0
2020-05-07 13:20:00,24.12,24.13,24.08,24.12,174019.0,18.1872,18.1948,18.1571,18.1872,174019.0
2020-05-07 13:30:00,24.12,24.16,24.1,24.13,140756.0,18.1872,18.2174,18.1721,18.1948,140756.0
2020-05-07 13:40:00,24.13,24.17,24.11,24.13,139501.0,18.1948,18.2249,18.1797,18.1948,139501.0
2020-05-07 13:50:00,24.13,24.18,24.09,24.16,126887.0,18.1948,18.2325,18.1646,18.2174,126887.0
2020-05-07 14:00:00,24.15,24.19,24.11,24.15,120005.0,18.2098,18.24,18.1797,18.2098,120005.0
2020-05-07 14:10:00,24.14,24.17,24.12,24.16,111189.0,18.2023,18.2249,18.1872,18.2174,111189.0
2020-05-07 14:20:00,24.16,24.16,24.07,24.1,146203.0,18.2174,18.2174,18.1495,18.1721,146203.0
2020-05-07 14:30:00,24.1,24.13,24.02,24.05,114376.0,18.1721,18.1948,18.1118,18.1344,114376.0
2020-05-07 14:40:00,24.05,24.06,23.95,24.01,281056.0,18.1344,18.142,18.059,18.1043,281056.0
2020-05-07 14:50:00,24.01,24.03,23.95,23.98,179695.0,18.1043,18.1194,18.059,18.0817,179695.0
2020-05-07 15:00:00,23.98,24.02,23.95,23.98,197102.0,18.0817,18.1118,18.059,18.0817,197102.0
2020-05-07 15:10:00,23.99,24.05,23.96,24.04,284022.0,18.0892,18.1344,18.0666,18.1269,284022.0
2020-05-07 15:20:00,24.05,24.06,24.01,24.05,199455.0,18.1344,18.142,18.1043,18.1344,199455.0
2020-05-07 15:30:00,24.05,24.07,24.01,24.03,225298.0,18.1344,18.1495,18.1043,18.1194,225298.0
2020-05-07 15:40:00,24.02,24.07,24.0,24.05,291411.0,18.1118,18.1495,18.0967,18.1344,291411.0
2020-05-07 15:50:00,24.04,24.09,24.03,24.07,662905.0,18.1269,18.1646,18.1194,18.1495,662905.0
2020-05-08 09:30:00,24.03,24.06,23.73,23.77,492790.0,18.5944,18.6176,18.3623,18.3932,492790.0
2020-05-08 09:40:00,23.76,23.89,23.74,23.8,313989.0,18.3855,18.4861,18.37,18.4164,313989.0
2020-05-08 09:50:00,23.81,23.85,23.76,23.84,293314.0,18.4242,18.4551,18.3855,18.4474,293314.0
2020-05-08 10:00:00,23.83,23.9,23.83,23.86,203624.0,18.4396,18.4938,18.4396,18.4629,203624.0
2020-05-08 10:10:00,23.86,23.92,23.83,23.88,192762.0,18.4629,18.5093,18.4396,18.4783,192762.0
2020-05-08 10:20:00,23.88,23.89,23.76,23.77,179575.0,18.4783,18.4861,18.3855,18.3932,179575.0
2020-05-08 10:30:00,23.77,23.84,23.75,23.77,163901.0,18.3932,18.4474,18.3777,18.3932,163901.0
2020-05-08 10:40:00,23.76,23.78,23.71,23.77,308648.0,18.3855,18.4009,18.3468,18.3932,308648.0
2020-05-08 10:50:00,23.76,23.81,23.71,23.8,254133.0,18.3855,18.4242,18.3468,18.4164,254133.0
2020-05-08 11:00:00,23.79,23.82,23.71,23.77,202673.0,18.4087,18.4319,18.3468,18.3932,202673.0
2020-05-08 11:10:00,23.76,23.8,23.74,23.76,141028.0,18.3855,18.4164,18.37,18.3855,141028.0
2020-05-08 11:20:00,23.76,23.82,23.74,23.8,188247.0,18.3855,18.4319,18.37,18.4164,188247.0
2020-05-08 11:30:00,23.8,23.82,23.74,23.77,157200.0,18.4164,18.4319,18.37,18.3932,157200.0
2020-05-08 11:40:00,23.77,23.78,23.73,23.76,168469.0,18.3932,18.4009,18.3623,18.3855,168469.0
2020-05-08 11:50:00,23.76,23.78,23.72,23.78,229974.0,18.3855,18.4009,18.3545,18.4009,229974.0
2020-05-08 12:00:00,23.78,23.79,23.73,23.76,117455.0,18.4009,18.4087,18.3623,18.3855,117455.0
2020-05-08 12:10:00,23.77,23.8,23.75,23.78,123020.0,18.3932,18.4164,18.3777,18.4009,123020.0
2020-05-08 12:20:00,23.78,23.79,23.75,23.78,115676.0,18.4009,18.4087,18.3777,18.4009,115676.0
2020-05-08 12:30:00,23.78,23.85,23.77,23.85,114964.0,18.4009,18.4551,18.3932,18.4551,114964.0
2020-05-08 12:40:00,23.85,23.85,23.78,23.78,122766.0,18.4551,18.4551,18.4009,18.4009,122766.0
2020-05-08 12:50:00,23.79,23.82,23.78,23.82,87792.0,18.4087,18.4319,18.4009,18.4319,87792.0
2020-05-08 13:00:00,23.82,23.85,23.8,23.84,108935.0,18.4319,18.4551,18.4164,18.4474,108935.0
2020-05-08 13:10:00,23.84,23.87,23.83,23.86,105396.0,18.4474,18.4706,18.4396,18.4629,105396.0
2020-05-08 13:20:00,23.87,23.89,23.86,23.89,138625.0,18.4706,18.4861,18.4629,18.4861,138625.0
2020-05-08 13:30:00,23.89,23.9,23.86,23.89,108992.0,18.4861,18.4938,18.4629,18.4861,108992.0
2020-05-08 13:40:00,23.88,23.9,23.85,23.87,161930.0,18.4783,18.4938,18.4551,18.4706,161930.0
2020-05-08 13:50:00,23.87,23.91,23.86,23.9,132125.0,18.4706,18.5015,18.4629,18.4938,132125.0
2020-05-08 14:00:00,23.9,23.92,23.87,23.91,80307.0,18.4938,18.5093,18.4706,18.5015,80307.0
2020-05-08 14:10:00,23.91,23.95,23.9,23.94,81589.0,18.5015,18.5325,18.4938,18.5248,81589.0
2020-05-08 14:20:00,23.94,24.02,23.94,24.02,480990.0,18.5248,18.5867,18.5248,18.5867,480990.0
2020-05-08 14:30:00,24.02,24.04,23.93,23.97,235669.0,18.5867,18.6021,18.517,18.548,235669.0
2020-05-08 14:40:00,23.97,24.02,23.96,24.0,113700.0,18.548,18.5867,18.5402,18.5712,113700.0
2020-05-08 14:50:00,24.01,24.01,23.98,24.01,106373.0,18.5789,18.5789,18.5557,18.5789,106373.0
2020-05-08 15:00:00,24.02,24.03,23.98,23.98,152370.0,18.5867,18.5944,18.5557,18.5557,152370.0
2020-05-08 15:10:00,23.98,24.0,23.94,24.0,132679.0,18.5557,18.5712,18.5248,18.5712,132679.0
2020-05-08 15:20:00,24.0,24.02,23.96,23.99,174007.0,18.5712,18.5867,18.5402,18.5634,174007.0
2020-05-08 15:30:00,23.99,24.04,23.98,24.04,212625.0,18.5634,18.6021,18.5557,18.6021,212625.0
2020-05-08 15:40:00,24.04,24.05,24.01,24.02,249629.0,18.6021,18.6099,18.5789,18.5867,249629.0
2020-05-08 15:50:00,24.03,24.06,24.02,24.03,556156.0,18.5944,18.6176,18.5867,18.5944,556156.0
2020-05-11 09:30:00,23.57,23.66,23.46,23.49,549252.0,18.2384,18.3081,18.1533,18.1765,549252.0
2020-05-11 09:40:00,23.5,23.61,23.48,23.51,333147.0,18.1843,18.2694,18.1688,18.192,333147.0
2020-05-11 09:50:00,23.51,23.54,23.38,23.44,273838.0,18.192,18.2152,18.0914,18.1379,273838.0
2020-05-11 10:00:00,23.44,23.57,23.42,23.55,283996.0,18.1379,18.2384,18.1224,18.223,283996.0
2020-05-11 10:10:00,23.55,23.61,23.48,23.5,224079.0,18.223,18.2694,18.1688,18.1843,224079.0
2020-05-11 10:20:00,23.5,23.59,23.49,23.57,172842.0,18.1843,18.2539,18.1765,18.2384,172842.0
2020-05-11 10:30:00,23.56,23.6,23.48,23.5,189224.0,18.2307,18.2617,18.1688,18.1843,189224.0
2020-05-11 10:40:00,23.49,23.52,23.43,23.46,197593.0,18.1765,18.1998,18.1301,18.1533,197593.0
2020-05-11 10:50:00,23.46,23.48,23.4,23.43,234129.0,18.1533,18.1688,18.1069,18.1301,234129.0
2020-05-11 11:00:00,23.43,23.48,23.41,23.45,131700.0,18.1301,18.1688,18.1146,18.1456,131700.0
2020-05-11 11:10:00,23.44,23.46,23.41,23.46,137140.0,18.1379,18.1533,18.1146,18.1533,137140.0
2020-05-11 11:20:00,23.46,23.48,23.41,23.44,162280.0,18.1533,18.1688,18.1146,18.1379,162280.0
2020-05-11 11:30:00,23.45,23.58,23.44,23.58,290265.0,18.1456,18.2462,18.1379,18.2462,290265.0
2020-05-11 11:40:00,23.58,23.64,23.56,23.6,83576.0,18.2462,18.2926,18.2307,18.2617,83576.0
2020-05-11 11:50:00,23.61,23.61,23.58,23.61,138204.0,18.2694,18.2694,18.2462,18.2694,138204.0
2020-05-11 12:00:00,23.61,23.63,23.57,23.57,79516.0,18.2694,18.2849,18.2384,18.2384,79516.0
2020-05-11 12:10:00,23.57,23.64,23.54,23.63,106544.0,18.2384,18.2926,18.2152,18.2849,106544.0
2020-05-11 12:20:00,23.63,23.7,23.62,23.66,75661.0,18.2849,18.339,18.2771,18.3081,75661.0
2020-05-11 12:30:00,23.66,23.7,23.65,23.69,70782.0,18.3081,18.339,18.3004,18.3313,70782.0
2020-05-11 12:40:00,23.69,23.72,23.66,23.68,73764.0,18.3313,18.3545,18.3081,18.3236,73764.0
2020-05-11 12:50:00,23.69,23.7,23.67,23.7,66258.0,18.3313,18.339,18.3158,18.339,66258.0
2020-05-11 13:00:00,23.7,23.71,23.67,23.7,60223.0,18.339,18.3468,18.3158,18.339,60223.0
2020-05-11 13:10:00,23.7,23.71,23.66,23.67,68418.0,18.339,18.3468,18.3081,18.3158,68418.0
2020-05-11 13:20:00,23.67,23.69,23.65,23.66,69830.0,18.3158,18.3313,18.3004,18.3081,69830.0
2020-05-11 13:30:00,23.66,23.67,23.62,23.64,83886.0,18.3081,18.3158,18.2771,18.2926,83886.0
2020-05-11 13:40:00,23.65,23.66,23.59,23.61,108680.0,18.3004,18.3081,18.2539,18.2694,108680.0
2020-05-11 13:50:00,23.61,23.62,23.57,23.58,77176.0,18.2694,18.2771,18.2384,18.2462,77176.0
2020-05-11 14:00:00,23.58,23.58,23.51,23.53,85822.0,18.2462,18.2462,18.192,18.2075,85822.0
2020-05-11 14:10:00,23.53,23.54,23.49,23.52,85843.0,18.2075,18.2152,18.1765,18.1998,85843.0
2020-05-11 14:20:00,23.52,23.53,23.46,23.49,125296.0,18.1998,18.2075,18.1533,18.1765,125296.0
2020-05-11 14:30:00,23.48,23.52,23.47,23.52,93799.0,18.1688,18.1998,18.1611,18.1998,93799.0
2020-05-11 14:40:00,23.51,23.52,23.47,23.47,66651.0,18.192,18.1998,18.1611,18.1611,66651.0
2020-05-11 14:50:00,23.47,23.48,23.44,23.45,132525.0,18.1611,18.1688,18.1379,18.1456,132525.0
2020-05-11 15:00:00,23.46,23.54,23.45,23.51,131507.0,18.1533,18.2152,18.1456,18.192,131507.0
2020-05-11 15:10:00,23.5,23.54,23.5,23.53,139826.0,18.1843,18.2152,18.1843,18.2075,139826.0
2020-05-11 15:20:00,23.53,23.55,23.5,23.54,123799.0,18.2075,18.223,18.1843,18.2152,123799.0
2020-05-11 15:30:00,23.54,23.56,23.5,23.52,193751.0,18.2152,18.2307,18.1843,18.1998,193751.0
2020-05-11 15:40:00,23.52,23.57,23.51,23.57,220048.0,18.1998,18.2384,18.192,18.2384,220048.0
2020-05-11 15:50:00,23.58,23.58,23.49,23.5,362360.0,18.2462,18.2462,18.1765,18.1843,362360.0
2020-05-12 09:30:00,23.73,23.83,23.66,23.79,372344.0,18.3623,18.4396,18.3081,18.4087,372344.0
2020-05-12 09:40:00,23.79,23.81,23.58,23.58,308548.0,18.4087,18.4242,18.2462,18.2462,308548.0
2020-05-12 09:50:00,23.58,23.66,23.52,23.63,307711.0,18.2462,18.3081,18.1998,18.2849,307711.0
2020-05-12 10:00:00,23.63,23.68,23.58,23.59,159860.0,18.2849,18.3236,18.2462,18.2539,159860.0
2020-05-12 10:10:00,23.59,23.68,23.56,23.65,185176.0,18.2539,18.3236,18.2307,18.3004,185176.0
2020-05-12 10:20:00,23.65,23.67,23.56,23.58,167228.0,18.3004,18.3158,18.2307,18.2462,167228.0
2020-05-12 10:30:00,23.58,23.63,23.54,23.59,132000.0,18.2462,18.2849,18.2152,18.2539,132000.0
2020-05-12 10:40:00,23.6,23.61,23.46,23.48,175665.0,18.2617,18.2694,18.1533,18.1688,175665.0
2020-05-12 10:50:00,23.48,23.59,23.47,23.53,196383.0,18.1688,18.2539,18.1611,18.2075,196383.0
2020-05-12 11:00:00,23.54,23.63,23.47,23.62,231322.0,18.2152,18.2849,18.1611,18.2771,231322.0
2020-05-12 11:10:00,23.62,23.63,23.45,23.46,367185.0,18.2771,18.2849,18.1456,18.1533,367185.0
2020-05-12 11:20:00,23.46,23.52,23.43,23.5,149709.0,18.1533,18.1998,18.1301,18.1843,149709.0
2020-05-12 11:30:00,23.5,23.52,23.42,23.49,250825.0,18.1843,18.1998,18.1224,18.1765,250825.0
2020-05-12 11:40:00,23.5,23.51,23.43,23.47,132617.0,18.1843,18.192,18.1301,18.1611,132617.0
2020-05-12 11:50:00,23.46,23.51,23.45,23.48,116030.0,18.1533,18.192,18.1456,18.1688,116030.0
2020-05-12 12:00:00,23.48,23.48,23.44,23.44,140929.0,18.1688,18.1688,18.1379,18.1379,140929.0
2020-05-12 12:10:00,23.44,23.44,23.41,23.44,146296.0,18.1379,18.1379,18.1146,18.1379,146296.0
2020-05-12 12:20:00,23.43,23.46,23.42,23.45,206337.0,18.1301,18.1533,18.1224,18.1456,206337.0
2020-05-12 12:30:00,23.45,23.45,23.41,23.43,190070.0,18.1456,18.1456,18.1146,18.1301,190070.0
2020-05-12 12:40:00,23.43,23.43,23.35,23.39,230507.0,18.1301,18.1301,18.0682,18.0992,230507.0
2020-05-12 12:50:00,23.39,23.39,23.32,23.35,284931.0,18.0992,18.0992,18.045,18.0682,284931.0
2020-05-12 13:00:00,23.34,23.36,23.3,23.31,176110.0,18.0605,18.076,18.0295,18.0373,176110.0
2020-05-12 13:10:00,23.32,23.32,23.23,23.23,161745.0,18.045,18.045,17.9754,17.9754,161745.0
2020-05-12 13:20:00,23.23,23.24,23.15,23.19,215026.0,17.9754,17.9831,17.9135,17.9444,215026.0
2020-05-12 13:30:00,23.19,23.24,23.19,23.21,93150.0,17.9444,17.9831,17.9444,17.9599,93150.0
2020-05-12 13:40:00,23.2,23.21,23.16,23.19,86694.0,17.9521,17.9599,17.9212,17.9444,86694.0
2020-05-12 13:50:00,23.19,23.22,23.17,23.21,107751.0,17.9444,17.9676,17.9289,17.9599,107751.0
2020-05-12 14:00:00,23.21,23.25,23.2,23.22,86846.0,17.9599,17.9908,17.9521,17.9676,86846.0
2020-05-12 14:10:00,23.22,23.22,23.13,23.14,154367.0,17.9676,17.9676,17.898,17.9057,154367.0
2020-05-12 14:20:00,23.13,23.19,23.13,23.16,132211.0,17.898,17.9444,17.898,17.9212,132211.0
2020-05-12 14:30:00,23.16,23.23,23.14,23.21,171157.0,17.9212,17.9754,17.9057,17.9599,171157.0
2020-05-12 14:40:00,23.2,23.2,23.12,23.14,157973.0,17.9521,17.9521,17.8902,17.9057,157973.0
2020-05-12 14:50:00,23.14,23.2,23.13,23.18,192605.0,17.9057,17.9521,17.898,17.9367,192605.0
2020-05-12 15:00:00,23.17,23.25,23.16,23.25,211064.0,17.9289,17.9908,17.9212,17.9908,211064.0
2020-05-12 15:10:00,23.25,23.26,23.21,23.23,161148.0,17.9908,17.9986,17.9599,17.9754,161148.0
2020-05-12 15:20:00,23.23,23.24,23.2,23.21,221398.0,17.9754,17.9831,17.9521,17.9599,221398.0
2020-05-12 15:30:00,23.21,23.22,23.19,23.22,655997.0,17.9599,17.9676,17.9444,17.9676,655997.0
2020-05-12 15:40:00,23.21,23.22,23.19,23.19,955540.0,17.9599,17.9676,17.9444,17.9444,955540.0
2020-05-12 15:50:00,23.18,23.21,23.06,23.06,879590.0,17.9367,17.9599,17.8438,17.8438,879590.0
2020-05-13 09:30:00,23.08,23.16,22.76,22.85,833262.0,17.8593,17.9212,17.6117,17.6813,833262.0
2020-05-13 09:40:00,22.85,22.94,22.8,22.87,249613.0,17.6813,17.751,17.6426,17.6968,249613.0
2020-05-13 09:50:00,22.88,22.88,22.66,22.72,538898.0,17.7045,17.7045,17.5343,17.5807,538898.0
2020-05-13 10:00:00,22.71,22.8,22.7,22.73,386227.0,17.573,17.6426,17.5652,17.5885,386227.0
2020-05-13 10:10:00,22.73,22.79,22.66,22.66,308267.0,17.5885,17.6349,17.5343,17.5343,308267.0
2020-05-13 10:20:00,22.67,22.7,22.59,22.65,298255.0,17.542,17.5652,17.4801,17.5266,298255.0
2020-05-13 10:30:00,22.65,22.83,22.65,22.72,437787.0,17.5266,17.6658,17.5266,17.5807,437787.0
2020-05-13 10:40:00,22.73,22.76,22.55,22.56,331244.0,17.5885,17.6117,17.4492,17.4569,331244.0
2020-05-13 10:50:00,22.56,22.65,22.53,22.55,202808.0,17.4569,17.5266,17.4337,17.4492,202808.0
2020-05-13 11:00:00,22.55,22.62,22.51,22.53,200580.0,17.4492,17.5033,17.4182,17.4337,200580.0
2020-05-13 11:10:00,22.53,22.61,22.51,22.51,250175.0,17.4337,17.4956,17.4182,17.4182,250175.0
2020-05-13 11:20:00,22.5,22.51,22.41,22.48,317871.0,17.4105,17.4182,17.3408,17.395,317871.0
2020-05-13 11:30:00,22.49,22.49,22.36,22.38,416519.0,17.4027,17.4027,17.3022,17.3176,416519.0
2020-05-13 11:40:00,22.37,22.44,22.3,22.3,183822.0,17.3099,17.3641,17.2557,17.2557,183822.0
2020-05-13 11:50:00,22.31,22.39,22.3,22.35,140444.0,17.2635,17.3254,17.2557,17.2944,140444.0
2020-05-13 12:00:00,22.35,22.4,22.31,22.32,151530.0,17.2944,17.3331,17.2635,17.2712,151530.0
2020-05-13 12:10:00,22.32,22.35,22.26,22.3,183229.0,17.2712,17.2944,17.2248,17.2557,183229.0
2020-05-13 12:20:00,22.3,22.44,22.29,22.4,188330.0,17.2557,17.3641,17.248,17.3331,188330.0
2020-05-13 12:30:00,22.41,22.47,22.4,22.46,138935.0,17.3408,17.3873,17.3331,17.3795,138935.0
2020-05-13 12:40:00,22.45,22.45,22.31,22.34,214718.0,17.3718,17.3718,17.2635,17.2867,214718.0
2020-05-13 12:50:00,22.34,22.36,22.3,22.35,110975.0,17.2867,17.3022,17.2557,17.2944,110975.0
2020-05-13 13:00:00,22.35,22.35,22.23,22.3,128123.0,17.2944,17.2944,17.2016,17.2557,128123.0
2020-05-13 13:10:00,22.3,22.47,22.3,22.44,133911.0,17.2557,17.3873,17.2557,17.3641,133911.0
2020-05-13 13:20:00,22.44,22.44,22.34,22.4,133372.0,17.3641,17.3641,17.2867,17.3331,133372.0
2020-05-13 13:30:00,22.41,22.42,22.34,22.39,80224.0,17.3408,17.3486,17.2867,17.3254,80224.0
2020-05-13 13:40:00,22.39,22.4,22.32,22.36,68290.0,17.3254,17.3331,17.2712,17.3022,68290.0
2020-05-13 13:50:00,22.36,22.36,22.29,22.3,66819.0,17.3022,17.3022,17.248,17.2557,66819.0
2020-05-13 14:00:00,22.3,22.31,22.23,22.26,130544.0,17.2557,17.2635,17.2016,17.2248,130544.0
2020-05-13 14:10:00,22.27,22.33,22.24,22.28,113826.0,17.2325,17.2789,17.2093,17.2402,113826.0
2020-05-13 14:20:00,22.28,22.32,22.24,22.28,116525.0,17.2402,17.2712,17.2093,17.2402,116525.0
2020-05-13 14:30:00,22.28,22.34,22.26,22.26,141601.0,17.2402,17.2867,17.2248,17.2248,141601.0
2020-05-13 14:40:00,22.27,22.27,22.18,22.22,205891.0,17.2325,17.2325,17.1629,17.1938,205891.0
2020-05-13 14:50:00,22.21,22.24,22.18,22.19,108060.0,17.1861,17.2093,17.1629,17.1706,108060.0
2020-05-13 15:00:00,22.19,22.28,22.17,22.2,199570.0,17.1706,17.2402,17.1551,17.1783,199570.0
2020-05-13 15:10:00,22.2,22.23,22.16,22.18,161749.0,17.1783,17.2016,17.1474,17.1629,161749.0
2020-05-13 15:20:00,22.18,22.19,22.12,22.16,204485.0,17.1629,17.1706,17.1164,17.1474,204485.0
2020-05-13 15:30:00,22.16,22.25,22.14,22.25,232977.0,17.1474,17.217,17.1319,17.217,232977.0
2020-05-13 15:40:00,22.25,22.28,22.18,22.25,345828.0,17.217,17.2402,17.1629,17.217,345828.0
2020-05-13 15:50:00,22.24,22.28,22.21,22.24,542994.0,17.2093,17.2402,17.1861,17.2093,542994.0
2020-05-14 09:30:00,21.75,21.81,21.53,21.56,781697.0,16.8301,16.8766,16.6599,16.6831,781697.0
2020-05-14 09:40:00,21.56,21.6,21.45,21.47,370396.0,16.6831,16.7141,16.598,16.6135,370396.0
2020-05-14 09:50:00,21.46,21.47,21.25,21.33,354753.0,16.6057,16.6135,16.4432,16.5051,354753.0
2020-05-14 10:00:00,21.3,21.43,21.19,21.42,315525.0,16.4819,16.5825,16.3968,16.5748,315525.0
2020-05-14 10:10:00,21.42,21.63,21.39,21.55,342753.0,16.5748,16.7373,16.5516,16.6754,342753.0
2020-05-14 10:20:00,21.55,21.69,21.51,21.62,292330.0,16.6754,16.7837,16.6444,16.7295,292330.0
2020-05-14 10:30:00,21.62,21.89,21.62,21.89,401757.0,16.7295,16.9385,16.7295,16.9385,401757.0
2020-05-14 10:40:00,21.89,21.92,21.8,21.91,311727.0,16.9385,16.9617,16.8688,16.9539,311727.0
2020-05-14 10:50:00,21.92,22.05,21.86,21.94,416229.0,16.9617,17.0623,16.9153,16.9772,416229.0
2020-05-14 11:00:00,21.94,22.12,21.94,22.02,353331.0,16.9772,17.1164,16.9772,17.0391,353331.0
2020-05-14 11:10:00,22.03,22.12,21.99,22.05,209063.0,17.0468,17.1164,17.0158,17.0623,209063.0
2020-05-14 11:20:00,22.05,22.05,21.84,21.87,405511.0,17.0623,17.0623,16.8998,16.923,405511.0
2020-05-14 11:30:00,21.87,21.97,21.8,21.81,713882.0,16.923,17.0004,16.8688,16.8766,713882.0
2020-05-14 11:40:00,21.82,21.89,21.76,21.84,142715.0,16.8843,16.9385,16.8379,16.8998,142715.0
2020-05-14 11:50:00,21.84,22.01,21.84,21.92,95817.0,16.8998,17.0313,16.8998,16.9617,95817.0
2020-05-14 12:00:00,21.92,21.99,21.91,21.96,117809.0,16.9617,17.0158,16.9539,16.9926,117809.0
2020-05-14 12:10:00,21.96,22.04,21.95,21.98,114824.0,16.9926,17.0545,16.9849,17.0081,114824.0
2020-05-14 12:20:00,21.99,22.04,21.92,21.95,59225.0,17.0158,17.0545,16.9617,16.9849,59225.0
2020-05-14 12:30:00,21.95,22.01,21.92,22.01,164345.0,16.9849,17.0313,16.9617,17.0313,164345.0
2020-05-14 12:40:00,22.0,22.01,21.96,21.97,63311.0,17.0236,17.0313,16.9926,17.0004,63311.0
2020-05-14 12:50:00,21.97,22.16,21.96,22.13,116692.0,17.0004,17.1474,16.9926,17.1242,116692.0
2020-05-14 13:00:00,22.13,22.14,22.05,22.1,123022.0,17.1242,17.1319,17.0623,17.101,123022.0
2020-05-14 13:10:00,22.1,22.19,22.1,22.18,123600.0,17.101,17.1706,17.101,17.1629,123600.0
2020-05-14 13:20:00,22.18,22.26,22.17,22.26,144255.0,17.1629,17.2248,17.1551,17.2248,144255.0
2020-05-14 13:30:00,22.26,22.29,22.21,22.23,111778.0,17.2248,17.248,17.1861,17.2016,111778.0
2020-05-14 13:40:00,22.24,22.25,22.16,22.22,121207.0,17.2093,17.217,17.1474,17.1938,121207.0
2020-05-14 13:50:00,22.23,22.24,22.09,22.09,136682.0,17.2016,17.2093,17.0932,17.0932,136682.0
2020-05-14 14:00:00,22.09,22.09,22.02,22.08,137475.0,17.0932,17.0932,17.0391,17.0855,137475.0
2020-05-14 14:10:00,22.07,22.12,22.05,22.09,100645.0,17.0777,17.1164,17.0623,17.0932,100645.0
2020-05-14 14:20:00,22.09,22.16,22.08,22.12,140184.0,17.0932,17.1474,17.0855,17.1164,140184.0
2020-05-14 14:30:00,22.13,22.15,22.01,22.03,135986.0,17.1242,17.1397,17.0313,17.0468,135986.0
2020-05-14 14:40:00,22.02,22.04,21.98,22.0,163041.0,17.0391,17.0545,17.0081,17.0236,163041.0
2020-05-14 14:50:00,22.0,22.1,21.99,22.07,106005.0,17.0236,17.101,17.0158,17.0777,106005.0
2020-05-14 15:00:00,22.07,22.17,22.04,22.17,151258.0,17.0777,17.1551,17.0545,17.1551,151258.0
2020-05-14 15:10:00,22.17,22.18,22.11,22.14,227842.0,17.1551,17.1629,17.1087,17.1319,227842.0
2020-05-14 15:20:00,22.14,22.19,22.12,22.17,183849.0,17.1319,17.1706,17.1164,17.1551,183849.0
2020-05-14 15:30:00,22.17,22.19,22.06,22.07,189631.0,17.1551,17.1706,17.07,17.0777,189631.0
2020-05-14 15:40:00,22.07,22.13,22.01,22.1,251065.0,17.0777,17.1242,17.0313,17.101,251065.0
2020-05-14 15:50:00,22.1,22.16,22.09,22.15,459781.0,17.101,17.1474,17.0932,17.1397,459781.0
2020-05-15 09:30:00,21.79,21.91,21.62,21.91,713414.0,16.8611,16.9539,16.7295,16.9539,713414.0
2020-05-15 09:40:00,21.92,21.97,21.8,21.87,360152.0,16.9617,17.0004,16.8688,16.923,360152.0
2020-05-15 09:50:00,21.87,22.07,21.87,21.95,278321.0,16.923,17.0777,16.923,16.9849,278321.0
2020-05-15 10:00:00,21.95,22.09,21.88,22.09,301318.0,16.9849,17.0932,16.9307,17.0932,301318.0
2020-05-15 10:10:00,22.08,22.24,22.06,22.19,217031.0,17.0855,17.2093,17.07,17.1706,217031.0
2020-05-15 10:20:00,22.19,22.26,22.09,22.13,258849.0,17.1706,17.2248,17.0932,17.1242,258849.0
2020-05-15 10:30:00,22.12,22.17,22.05,22.15,293554.0,17.1164,17.1551,17.0623,17.1397,293554.0
2020-05-15 10:40:00,22.15,22.16,22.05,22.07,234271.0,17.1397,17.1474,17.0623,17.0777,234271.0
2020-05-15 10:50:00,22.06,22.07,21.95,21.98,363858.0,17.07,17.0777,16.9849,17.0081,363858.0
2020-05-15 11:00:00,21.97,21.97,21.87,21.94,219186.0,17.0004,17.0004,16.923,16.9772,219186.0
2020-05-15 11:10:00,21.94,21.94,21.84,21.9,176055.0,16.9772,16.9772,16.8998,16.9462,176055.0
2020-05-15 11:20:00,21.89,21.93,21.85,21.87,275862.0,16.9385,16.9694,16.9075,16.923,275862.0
2020-05-15 11:30:00,21.86,21.96,21.8,21.82,609489.0,16.9153,16.9926,16.8688,16.8843,609489.0
2020-05-15 11:40:00,21.82,21.83,21.71,21.71,235929.0,16.8843,16.892,16.7992,16.7992,235929.0
2020-05-15 11:50:00,21.71,21.84,21.7,21.78,278593.0,16.7992,16.8998,16.7914,16.8533,278593.0
2020-05-15 12:00:00,21.77,21.88,21.76,21.88,206180.0,16.8456,16.9307,16.8379,16.9307,206180.0
2020-05-15 12:10:00,21.88,21.89,21.77,21.8,243328.0,16.9307,16.9385,16.8456,16.8688,243328.0
2020-05-15 12:20:00,21.8,21.85,21.78,21.8,290432.0,16.8688,16.9075,16.8533,16.8688,290432.0
2020-05-15 12:30:00,21.81,21.81,21.75,21.77,177633.0,16.8766,16.8766,16.8301,16.8456,177633.0
2020-05-15 12:40:00,21.77,21.82,21.76,21.8,275971.0,16.8456,16.8843,16.8379,16.8688,275971.0
2020-05-15 12:50:00,21.8,21.81,21.75,21.79,189577.0,16.8688,16.8766,16.8301,16.8611,189577.0
2020-05-15 13:00:00,21.79,21.8,21.74,21.75,221304.0,16.8611,16.8688,16.8224,16.8301,221304.0
2020-05-15 13:10:00,21.75,21.85,21.74,21.78,263764.0,16.8301,16.9075,16.8224,16.8533,263764.0
2020-05-15 13:20:00,21.78,21.82,21.73,21.8,200324.0,16.8533,16.8843,16.8147,16.8688,200324.0
2020-05-15 13:30:00,21.79,21.85,21.78,21.85,110732.0,16.8611,16.9075,16.8533,16.9075,110732.0
2020-05-15 13:40:00,21.85,21.87,21.8,21.82,127905.0,16.9075,16.923,16.8688,16.8843,127905.0
2020-05-15 13:50:00,21.82,21.89,21.8,21.88,89996.0,16.8843,16.9385,16.8688,16.9307,89996.0
2020-05-15 14:00:00,21.87,21.95,21.87,21.94,184114.0,16.923,16.9849,16.923,16.9772,184114.0
2020-05-15 14:10:00,21.93,21.96,21.9,21.91,142593.0,16.9694,16.9926,16.9462,16.9539,142593.0
2020-05-15 14:20:00,21.92,21.96,21.91,21.94,182632.0,16.9617,16.9926,16.9539,16.9772,182632.0
2020-05-15 14:30:00,21.94,21.94,21.87,21.89,111414.0,16.9772,16.9772,16.923,16.9385,111414.0
2020-05-15 14:40:00,21.9,21.91,21.83,21.85,199056.0,16.9462,16.9539,16.892,16.9075,199056.0
2020-05-15 14:50:00,21.85,21.89,21.84,21.85,149896.0,16.9075,16.9385,16.8998,16.9075,149896.0
2020-05-15 15:00:00,21.85,21.91,21.83,21.91,259888.0,16.9075,16.9539,16.892,16.9539,259888.0
2020-05-15 15:10:00,21.91,21.91,21.86,21.88,163132.0,16.9539,16.9539,16.9153,16.9307,163132.0
2020-05-15 15:20:00,21.87,21.89,21.84,21.86,231283.0,16.923,16.9385,16.8998,16.9153,231283.0
2020-05-15 15:30:00,21.86,21.87,21.78,21.8,293929.0,16.9153,16.923,16.8533,16.8688,293929.0
2020-05-15 15:40:00,21.8,21.87,21.76,21.86,337766.0,16.8688,16.923,16.8379,16.9153,337766.0
2020-05-15 15:50:00,21.85,21.86,21.78,21.82,627870.0,16.9075,16.9153,16.8533,16.8843,627870.0
2020-05-18 09:30:00,23.31,23.6,23.29,23.6,1131958.0,18.0373,18.2617,18.0218,18.2617,1131958.0
2020-05-18 09:40:00,23.59,23.7,23.53,23.66,972974.0,18.2539,18.339,18.2075,18.3081,972974.0
2020-05-18 09:50:00,23.66,23.73,23.56,23.59,657655.0,18.3081,18.3623,18.2307,18.2539,657655.0
2020-05-18 10:00:00,23.6,23.62,23.53,23.58,455729.0,18.2617,18.2771,18.2075,18.2462,455729.0
2020-05-18 10:10:00,23.59,23.68,23.57,23.64,523016.0,18.2539,18.3236,18.2384,18.2926,523016.0
2020-05-18 10:20:00,23.64,23.7,23.62,23.62,485388.0,18.2926,18.339,18.2771,18.2771,485388.0
2020-05-18 10:30:00,23.63,23.78,23.62,23.78,388528.0,18.2849,18.4009,18.2771,18.4009,388528.0
2020-05-18 10:40:00,23.78,23.87,23.76,23.85,462051.0,18.4009,18.4706,18.3855,18.4551,462051.0
2020-05-18 10:50:00,23.85,23.86,23.8,23.83,345203.0,18.4551,18.4629,18.4164,18.4396,345203.0
2020-05-18 11:00:00,23.83,23.88,23.81,23.85,288577.0,18.4396,18.4783,18.4242,18.4551,288577.0
2020-05-18 11:10:00,23.85,23.85,23.71,23.8,438818.0,18.4551,18.4551,18.3468,18.4164,438818.0
2020-05-18 11:20:00,23.8,23.86,23.78,23.8,443292.0,18.4164,18.4629,18.4009,18.4164,443292.0
2020-05-18 11:30:00,23.8,23.81,23.72,23.75,461121.0,18.4164,18.4242,18.3545,18.3777,461121.0
2020-05-18 11:40:00,23.75,23.8,23.66,23.67,237901.0,18.3777,18.4164,18.3081,18.3158,237901.0
2020-05-18 11:50:00,23.67,23.74,23.62,23.73,302264.0,18.3158,18.37,18.2771,18.3623,302264.0
2020-05-18 12:00:00,23.72,23.76,23.7,23.73,138493.0,18.3545,18.3855,18.339,18.3623,138493.0
2020-05-18 12:10:00,23.72,23.76,23.7,23.71,224415.0,18.3545,18.3855,18.339,18.3468,224415.0
2020-05-18 12:20:00,23.71,23.75,23.7,23.74,132092.0,18.3468,18.3777,18.339,18.37,132092.0
2020-05-18 12:30:00,23.74,23.78,23.73,23.75,127918.0,18.37,18.4009,18.3623,18.3777,127918.0
2020-05-18 12:40:00,23.75,23.75,23.63,23.66,183142.0,18.3777,18.3777,18.2849,18.3081,183142.0
2020-05-18 12:50:00,23.65,23.71,23.64,23.7,140456.0,18.3004,18.3468,18.2926,18.339,140456.0
2020-05-18 13:00:00,23.7,23.77,23.69,23.77,177490.0,18.339,18.3932,18.3313,18.3932,177490.0
2020-05-18 13:10:00,23.77,23.79,23.73,23.75,136662.0,18.3932,18.4087,18.3623,18.3777,136662.0
2020-05-18 13:20:00,23.75,23.76,23.7,23.74,176303.0,18.3777,18.3855,18.339,18.37,176303.0
2020-05-18 13:30:00,23.75,23.75,23.63,23.66,185959.0,18.3777,18.3777,18.2849,18.3081,185959.0
2020-05-18 13:40:00,23.67,23.72,23.65,23.66,139394.0,18.3158,18.3545,18.3004,18.3081,139394.0
2020-05-18 13:50:00,23.67,23.69,23.63,23.69,156867.0,18.3158,18.3313,18.2849,18.3313,156867.0
2020-05-18 14:00:00,23.68,23.72,23.66,23.68,142947.0,18.3236,18.3545,18.3081,18.3236,142947.0
2020-05-18 14:10:00,23.67,23.68,23.52,23.53,342410.0,18.3158,18.3236,18.1998,18.2075,342410.0
2020-05-18 14:20:00,23.53,23.58,23.51,23.55,223564.0,18.2075,18.2462,18.192,18.223,223564.0
2020-05-18 14:30:00,23.55,23.68,23.55,23.67,278894.0,18.223,18.3236,18.223,18.3158,278894.0
2020-05-18 14:40:00,23.68,23.69,23.59,23.59,329279.0,18.3236,18.3313,18.2539,18.2539,329279.0
2020-05-18 14:50:00,23.59,23.6,23.55,23.58,310446.0,18.2539,18.2617,18.223,18.2462,310446.0
2020-05-18 15:00:00,23.58,23.58,23.54,23.57,341235.0,18.2462,18.2462,18.2152,18.2384,341235.0
2020-05-18 15:10:00,23.57,23.61,23.54,23.61,375854.0,18.2384,18.2694,18.2152,18.2694,375854.0
2020-05-18 15:20:00,23.61,23.61,23.57,23.58,367804.0,18.2694,18.2694,18.2384,18.2462,367804.0
2020-05-18 15:30:00,23.59,23.64,23.58,23.6,669570.0,18.2539,18.2926,18.2462,18.2617,669570.0
2020-05-18 15:40:00,23.6,23.63,23.58,23.59,662182.0,18.2617,18.2849,18.2462,18.2539,662182.0
2020-05-18 15:50:00,23.6,23.62,23.49,23.51,1227251.0,18.2617,18.2771,18.1765,18.192,1227251.0
2020-05-19 09:30:00,23.7,23.7,23.18,23.32,1069629.0,18.339,18.339,17.9367,18.045,1069629.0
2020-05-19 09:40:00,23.31,23.36,23.19,23.22,395659.0,18.0373,18.076,17.9444,17.9676,395659.0
2020-05-19 09:50:00,23.22,23.42,23.21,23.38,322605.0,17.9676,18.1224,17.9599,18.0914,322605.0
2020-05-19 10:00:00,23.38,23.42,23.27,23.4,588078.0,18.0914,18.1224,18.0063,18.1069,588078.0
2020-05-19 10:10:00,23.39,23.4,23.18,23.2,278915.0,18.0992,18.1069,17.9367,17.9521,278915.0
2020-05-19 10:20:00,23.2,23.27,23.13,23.18,309192.0,17.9521,18.0063,17.898,17.9367,309192.0
2020-05-19 10:30:00,23.18,23.22,22.98,23.02,492472.0,17.9367,17.9676,17.7819,17.8129,492472.0
2020-05-19 10:40:00,23.01,23.09,22.95,23.07,502726.0,17.8051,17.867,17.7587,17.8515,502726.0
2020-05-19 10:50:00,23.06,23.19,23.04,23.18,434298.0,17.8438,17.9444,17.8283,17.9367,434298.0
2020-05-19 11:00:00,23.19,23.32,23.17,23.21,441546.0,17.9444,18.045,17.9289,17.9599,441546.0
2020-05-19 11:10:00,23.21,23.23,23.14,23.21,331817.0,17.9599,17.9754,17.9057,17.9599,331817.0
2020-05-19 11:20:00,23.21,23.29,23.17,23.25,383661.0,17.9599,18.0218,17.9289,17.9908,383661.0
2020-05-19 11:30:00,23.25,23.37,23.23,23.27,462818.0,17.9908,18.0837,17.9754,18.0063,462818.0
2020-05-19 11:40:00,23.27,23.31,23.16,23.16,122116.0,18.0063,18.0373,17.9212,17.9212,122116.0
2020-05-19 11:50:00,23.16,23.24,23.15,23.21,176534.0,17.9212,17.9831,17.9135,17.9599,176534.0
2020-05-19 12:00:00,23.21,23.27,23.17,23.27,147180.0,17.9599,18.0063,17.9289,18.0063,147180.0
2020-05-19 12:10:00,23.27,23.28,23.18,23.21,189709.0,18.0063,18.014,17.9367,17.9599,189709.0
2020-05-19 12:20:00,23.22,23.29,23.21,23.27,95073.0,17.9676,18.0218,17.9599,18.0063,95073.0
2020-05-19 12:30:00,23.28,23.3,23.25,23.27,104098.0,18.014,18.0295,17.9908,18.0063,104098.0
2020-05-19 12:40:00,23.27,23.3,23.26,23.26,56026.0,18.0063,18.0295,17.9986,17.9986,56026.0
2020-05-19 12:50:00,23.27,23.28,23.23,23.25,67058.0,18.0063,18.014,17.9754,17.9908,67058.0
2020-05-19 13:00:00,23.25,23.25,23.2,23.23,68409.0,17.9908,17.9908,17.9521,17.9754,68409.0
2020-05-19 13:10:00,23.23,23.31,23.22,23.3,127155.0,17.9754,18.0373,17.9676,18.0295,127155.0
2020-05-19 13:20:00,23.3,23.31,23.27,23.28,151522.0,18.0295,18.0373,18.0063,18.014,151522.0
2020-05-19 13:30:00,23.27,23.31,23.22,23.23,242251.0,18.0063,18.0373,17.9676,17.9754,242251.0
2020-05-19 13:40:00,23.23,23.33,23.23,23.32,168829.0,17.9754,18.0527,17.9754,18.045,168829.0
2020-05-19 13:50:00,23.32,23.34,23.28,23.32,78843.0,18.045,18.0605,18.014,18.045,78843.0
2020-05-19 14:00:00,23.32,23.4,23.29,23.37,117199.0,18.045,18.1069,18.0218,18.0837,117199.0
2020-05-19 14:10:00,23.37,23.37,23.31,23.33,152248.0,18.0837,18.0837,18.0373,18.0527,152248.0
2020-05-19 14:20:00,23.32,23.38,23.31,23.32,252711.0,18.045,18.0914,18.0373,18.045,252711.0
2020-05-19 14:30:00,23.31,23.31,23.24,23.24,599601.0,18.0373,18.0373,17.9831,17.9831,599601.0
2020-05-19 14:40:00,23.24,23.27,23.2,23.23,439538.0,17.9831,18.0063,17.9521,17.9754,439538.0
2020-05-19 14:50:00,23.23,23.23,23.05,23.07,702946.0,17.9754,17.9754,17.8361,17.8515,702946.0
2020-05-19 15:00:00,23.07,23.14,23.05,23.1,250825.0,17.8515,17.9057,17.8361,17.8748,250825.0
2020-05-19 15:10:00,23.1,23.18,23.09,23.14,333265.0,17.8748,17.9367,17.867,17.9057,333265.0
2020-05-19 15:20:00,23.14,23.14,23.06,23.11,271948.0,17.9057,17.9057,17.8438,17.8825,271948.0
2020-05-19 15:30:00,23.1,23.13,23.04,23.06,261668.0,17.8748,17.898,17.8283,17.8438,261668.0
2020-05-19 15:40:00,23.06,23.08,23.01,23.02,368857.0,17.8438,17.8593,17.8051,17.8129,368857.0
2020-05-19 15:50:00,23.01,23.01,22.92,22.92,973166.0,17.8051,17.8051,17.7355,17.7355,973166.0
2020-05-20 09:30:00,23.55,23.57,23.41,23.48,1067994.0,18.223,18.2384,18.1146,18.1688,1067994.0
2020-05-20 09:40:00,23.48,23.52,23.34,23.46,439667.0,18.1688,18.1998,18.0605,18.1533,439667.0
2020-05-20 09:50:00,23.48,23.54,23.42,23.52,280799.0,18.1688,18.2152,18.1224,18.1998,280799.0
2020-05-20 10:00:00,23.52,23.62,23.49,23.55,353778.0,18.1998,18.2771,18.1765,18.223,353778.0
2020-05-20 10:10:00,23.55,23.62,23.53,23.61,268291.0,18.223,18.2771,18.2075,18.2694,268291.0
2020-05-20 10:20:00,23.61,23.64,23.52,23.63,317319.0,18.2694,18.2926,18.1998,18.2849,317319.0
2020-05-20 10:30:00,23.63,23.65,23.52,23.64,285181.0,18.2849,18.3004,18.1998,18.2926,285181.0
2020-05-20 10:40:00,23.64,23.69,23.61,23.68,338555.0,18.2926,18.3313,18.2694,18.3236,338555.0
2020-05-20 10:50:00,23.69,23.71,23.65,23.66,161512.0,18.3313,18.3468,18.3004,18.3081,161512.0
2020-05-20 11:00:00,23.66,23.69,23.48,23.5,309991.0,18.3081,18.3313,18.1688,18.1843,309991.0
2020-05-20 11:10:00,23.51,23.62,23.47,23.61,230833.0,18.192,18.2771,18.1611,18.2694,230833.0
2020-05-20 11:20:00,23.61,23.65,23.58,23.63,205007.0,18.2694,18.3004,18.2462,18.2849,205007.0
2020-05-20 11:30:00,23.63,23.67,23.59,23.62,379851.0,18.2849,18.3158,18.2539,18.2771,379851.0
2020-05-20 11:40:00,23.63,23.65,23.6,23.62,104937.0,18.2849,18.3004,18.2617,18.2771,104937.0
2020-05-20 11:50:00,23.62,23.63,23.57,23.58,72641.0,18.2771,18.2849,18.2384,18.2462,72641.0
2020-05-20 12:00:00,23.59,23.6,23.52,23.55,109224.0,18.2539,18.2617,18.1998,18.223,109224.0
2020-05-20 12:10:00,23.55,23.55,23.48,23.52,129737.0,18.223,18.223,18.1688,18.1998,129737.0
2020-05-20 12:20:00,23.52,23.54,23.48,23.51,109002.0,18.1998,18.2152,18.1688,18.192,109002.0
2020-05-20 12:30:00,23.51,23.52,23.45,23.46,236122.0,18.192,18.1998,18.1456,18.1533,236122.0
2020-05-20 12:40:00,23.46,23.5,23.41,23.44,240869.0,18.1533,18.1843,18.1146,18.1379,240869.0
2020-05-20 12:50:00,23.44,23.5,23.41,23.43,219334.0,18.1379,18.1843,18.1146,18.1301,219334.0
2020-05-20 13:00:00,23.43,23.45,23.4,23.42,139945.0,18.1301,18.1456,18.1069,18.1224,139945.0
2020-05-20 13:10:00,23.42,23.47,23.4,23.44,122698.0,18.1224,18.1611,18.1069,18.1379,122698.0
2020-05-20 13:20:00,23.45,23.45,23.37,23.37,143633.0,18.1456,18.1456,18.0837,18.0837,143633.0
2020-05-20 13:30:00,23.38,23.4,23.35,23.4,182292.0,18.0914,18.1069,18.0682,18.1069,182292.0
2020-05-20 13:40:00,23.41,23.44,23.36,23.39,222792.0,18.1146,18.1379,18.076,18.0992,222792.0
2020-05-20 13:50:00,23.39,23.43,23.38,23.4,120493.0,18.0992,18.1301,18.0914,18.1069,120493.0
2020-05-20 14:00:00,23.41,23.49,23.39,23.45,180894.0,18.1146,18.1765,18.0992,18.1456,180894.0
2020-05-20 14:10:00,23.44,23.48,23.41,23.46,98570.0,18.1379,18.1688,18.1146,18.1533,98570.0
2020-05-20 14:20:00,23.46,23.53,23.45,23.51,160381.0,18.1533,18.2075,18.1456,18.192,160381.0
2020-05-20 14:30:00,23.5,23.51,23.46,23.49,308284.0,18.1843,18.192,18.1533,18.1765,308284.0
2020-05-20 14:40:00,23.5,23.54,23.47,23.53,214855.0,18.1843,18.2152,18.1611,18.2075,214855.0
2020-05-20 14:50:00,23.52,23.55,23.51,23.52,104043.0,18.1998,18.223,18.192,18.1998,104043.0
2020-05-20 15:00:00,23.52,23.57,23.51,23.57,222291.0,18.1998,18.2384,18.192,18.2384,222291.0
2020-05-20 15:10:00,23.56,23.58,23.48,23.49,201247.0,18.2307,18.2462,18.1688,18.1765,201247.0
2020-05-20 15:20:00,23.49,23.56,23.48,23.55,217887.0,18.1765,18.2307,18.1688,18.223,217887.0
2020-05-20 15:30:00,23.55,23.59,23.52,23.59,243987.0,18.223,18.2539,18.1998,18.2539,243987.0
2020-05-20 15:40:00,23.58,23.61,23.54,23.56,301917.0,18.2462,18.2694,18.2152,18.2307,301917.0
2020-05-20 15:50:00,23.55,23.62,23.54,23.61,370376.0,18.223,18.2771,18.2152,18.2694,370376.0
2020-05-21 09:30:00,23.74,23.91,23.67,23.87,647579.0,18.37,18.5015,18.3158,18.4706,647579.0
2020-05-21 09:40:00,23.87,23.92,23.79,23.82,335454.0,18.4706,18.5093,18.4087,18.4319,335454.0
2020-05-21 09:50:00,23.81,23.83,23.64,23.71,497070.0,18.4242,18.4396,18.2926,18.3468,497070.0
2020-05-21 10:00:00,23.72,23.76,23.64,23.68,192027.0,18.3545,18.3855,18.2926,18.3236,192027.0
2020-05-21 10:10:00,23.69,23.77,23.69,23.71,191164.0,18.3313,18.3932,18.3313,18.3468,191164.0
2020-05-21 10:20:00,23.71,23.77,23.64,23.65,186902.0,18.3468,18.3932,18.2926,18.3004,186902.0
2020-05-21 10:30:00,23.65,23.65,23.41,23.42,290467.0,18.3004,18.3004,18.1146,18.1224,290467.0
2020-05-21 10:40:00,23.42,23.51,23.38,23.47,261397.0,18.1224,18.192,18.0914,18.1611,261397.0
2020-05-21 10:50:00,23.46,23.48,23.39,23.39,192187.0,18.1533,18.1688,18.0992,18.0992,192187.0
2020-05-21 11:00:00,23.39,23.39,23.23,23.3,279022.0,18.0992,18.0992,17.9754,18.0295,279022.0
2020-05-21 11:10:00,23.3,23.37,23.2,23.22,176536.0,18.0295,18.0837,17.9521,17.9676,176536.0
2020-05-21 11:20:00,23.22,23.25,23.11,23.19,284880.0,17.9676,17.9908,17.8825,17.9444,284880.0
2020-05-21 11:30:00,23.19,23.25,23.12,23.24,361052.0,17.9444,17.9908,17.8902,17.9831,361052.0
2020-05-21 11:40:00,23.24,23.3,23.23,23.26,144898.0,17.9831,18.0295,17.9754,17.9986,144898.0
2020-05-21 11:50:00,23.27,23.32,23.24,23.3,137975.0,18.0063,18.045,17.9831,18.0295,137975.0
2020-05-21 12:00:00,23.31,23.38,23.31,23.35,175866.0,18.0373,18.0914,18.0373,18.0682,175866.0
2020-05-21 12:10:00,23.35,23.41,23.34,23.38,109158.0,18.0682,18.1146,18.0605,18.0914,109158.0
2020-05-21 12:20:00,23.38,23.44,23.36,23.37,152417.0,18.0914,18.1379,18.076,18.0837,152417.0
2020-05-21 12:30:00,23.37,23.38,23.33,23.34,157284.0,18.0837,18.0914,18.0527,18.0605,157284.0
2020-05-21 12:40:00,23.35,23.4,23.34,23.39,92562.0,18.0682,18.1069,18.0605,18.0992,92562.0
2020-05-21 12:50:00,23.38,23.38,23.33,23.34,101136.0,18.0914,18.0914,18.0527,18.0605,101136.0
2020-05-21 13:00:00,23.35,23.41,23.32,23.33,130025.0,18.0682,18.1146,18.045,18.0527,130025.0
2020-05-21 13:10:00,23.34,23.41,23.34,23.4,189426.0,18.0605,18.1146,18.0605,18.1069,189426.0
2020-05-21 13:20:00,23.39,23.4,23.35,23.39,88639.0,18.0992,18.1069,18.0682,18.0992,88639.0
2020-05-21 13:30:00,23.39,23.4,23.3,23.32,174972.0,18.0992,18.1069,18.0295,18.045,174972.0
2020-05-21 13:40:00,23.31,23.32,23.29,23.3,131588.0,18.0373,18.045,18.0218,18.0295,131588.0
2020-05-21 13:50:00,23.3,23.33,23.27,23.29,105275.0,18.0295,18.0527,18.0063,18.0218,105275.0
2020-05-21 14:00:00,23.3,23.37,23.29,23.37,80796.0,18.0295,18.0837,18.0218,18.0837,80796.0
2020-05-21 14:10:00,23.37,23.41,23.36,23.41,238425.0,18.0837,18.1146,18.076,18.1146,238425.0
2020-05-21 14:20:00,23.41,23.44,23.39,23.42,171422.0,18.1146,18.1379,18.0992,18.1224,171422.0
2020-05-21 14:30:00,23.42,23.47,23.39,23.43,323519.0,18.1224,18.1611,18.0992,18.1301,323519.0
2020-05-21 14:40:00,23.42,23.45,23.39,23.39,194504.0,18.1224,18.1456,18.0992,18.0992,194504.0
2020-05-21 14:50:00,23.39,23.44,23.37,23.43,335286.0,18.0992,18.1379,18.0837,18.1301,335286.0
2020-05-21 15:00:00,23.43,23.58,23.42,23.47,724955.0,18.1301,18.2462,18.1224,18.1611,724955.0
2020-05-21 15:10:00,23.47,23.48,23.43,23.46,209860.0,18.1611,18.1688,18.1301,18.1533,209860.0
2020-05-21 15:20:00,23.45,23.46,23.41,23.43,158619.0,18.1456,18.1533,18.1146,18.1301,158619.0
2020-05-21 15:30:00,23.43,23.44,23.38,23.39,224945.0,18.1301,18.1379,18.0914,18.0992,224945.0
2020-05-21 15:40:00,23.39,23.45,23.39,23.43,254667.0,18.0992,18.1456,18.0992,18.1301,254667.0
2020-05-21 15:50:00,23.44,23.44,23.35,23.38,874239.0,18.1379,18.1379,18.0682,18.0914,874239.0
2020-05-22 09:30:00,22.98,23.0,22.79,22.82,585640.0,17.7819,17.7974,17.6349,17.6581,585640.0
2020-05-22 09:40:00,22.81,22.89,22.72,22.88,356748.0,17.6504,17.7123,17.5807,17.7045,356748.0
2020-05-22 09:50:00,22.88,22.91,22.77,22.83,332148.0,17.7045,17.7277,17.6194,17.6658,332148.0
2020-05-22 10:00:00,22.83,22.84,22.63,22.64,299981.0,17.6658,17.6736,17.5111,17.5188,299981.0
2020-05-22 10:10:00,22.64,22.69,22.55,22.67,339333.0,17.5188,17.5575,17.4492,17.542,339333.0
2020-05-22 10:20:00,22.67,22.8,22.65,22.79,299076.0,17.542,17.6426,17.5266,17.6349,299076.0
2020-05-22 10:30:00,22.8,22.85,22.78,22.83,222251.0,17.6426,17.6813,17.6271,17.6658,222251.0
2020-05-22 10:40:00,22.83,22.85,22.76,22.78,208765.0,17.6658,17.6813,17.6117,17.6271,208765.0
2020-05-22 10:50:00,22.78,22.82,22.75,22.8,177982.0,17.6271,17.6581,17.6039,17.6426,177982.0
2020-05-22 11:00:00,22.8,22.92,22.8,22.9,247497.0,17.6426,17.7355,17.6426,17.72,247497.0
2020-05-22 11:10:00,22.91,22.94,22.89,22.93,150606.0,17.7277,17.751,17.7123,17.7432,150606.0
2020-05-22 11:20:00,22.93,22.95,22.85,22.86,86212.0,17.7432,17.7587,17.6813,17.6891,86212.0
2020-05-22 11:30:00,22.86,22.94,22.85,22.92,346135.0,17.6891,17.751,17.6813,17.7355,346135.0
2020-05-22 11:40:00,22.92,22.93,22.87,22.92,94348.0,17.7355,17.7432,17.6968,17.7355,94348.0
2020-05-22 11:50:00,22.92,22.96,22.91,22.92,84067.0,17.7355,17.7664,17.7277,17.7355,84067.0
2020-05-22 12:00:00,22.92,22.93,22.9,22.92,81134.0,17.7355,17.7432,17.72,17.7355,81134.0
2020-05-22 12:10:00,22.92,22.92,22.87,22.89,143058.0,17.7355,17.7355,17.6968,17.7123,143058.0
2020-05-22 12:20:00,22.89,22.93,22.88,22.9,76357.0,17.7123,17.7432,17.7045,17.72,76357.0
2020-05-22 12:30:00,22.9,22.98,22.89,22.96,82191.0,17.72,17.7819,17.7123,17.7664,82191.0
2020-05-22 12:40:00,22.95,22.97,22.95,22.96,59951.0,17.7587,17.7742,17.7587,17.7664,59951.0
2020-05-22 12:50:00,22.96,22.96,22.93,22.95,59322.0,17.7664,17.7664,17.7432,17.7587,59322.0
2020-05-22 13:00:00,22.94,22.98,22.92,22.94,86444.0,17.751,17.7819,17.7355,17.751,86444.0
2020-05-22 13:10:00,22.94,22.95,22.9,22.92,38001.0,17.751,17.7587,17.72,17.7355,38001.0
2020-05-22 13:20:00,22.92,22.95,22.91,22.93,86388.0,17.7355,17.7587,17.7277,17.7432,86388.0
2020-05-22 13:30:00,22.93,22.93,22.85,22.86,82618.0,17.7432,17.7432,17.6813,17.6891,82618.0
2020-05-22 13:40:00,22.86,22.89,22.84,22.88,113986.0,17.6891,17.7123,17.6736,17.7045,113986.0
2020-05-22 13:50:00,22.88,22.92,22.85,22.92,69181.0,17.7045,17.7355,17.6813,17.7355,69181.0
2020-05-22 14:00:00,22.92,23.02,22.91,23.01,131688.0,17.7355,17.8129,17.7277,17.8051,131688.0
2020-05-22 14:10:00,23.01,23.03,22.94,22.96,88441.0,17.8051,17.8206,17.751,17.7664,88441.0
2020-05-22 14:20:00,22.96,22.97,22.9,22.92,67350.0,17.7664,17.7742,17.72,17.7355,67350.0
2020-05-22 14:30:00,22.92,22.93,22.84,22.88,159470.0,17.7355,17.7432,17.6736,17.7045,159470.0
2020-05-22 14:40:00,22.88,22.9,22.84,22.86,202969.0,17.7045,17.72,17.6736,17.6891,202969.0
2020-05-22 14:50:00,22.86,22.87,22.83,22.86,177948.0,17.6891,17.6968,17.6658,17.6891,177948.0
2020-05-22 15:00:00,22.86,22.95,22.84,22.95,196932.0,17.6891,17.7587,17.6736,17.7587,196932.0
2020-05-22 15:10:00,22.95,22.97,22.92,22.92,149924.0,17.7587,17.7742,17.7355,17.7355,149924.0
2020-05-22 15:20:00,22.93,22.93,22.9,22.93,142784.0,17.7432,17.7432,17.72,17.7432,142784.0
2020-05-22 15:30:00,22.93,22.96,22.92,22.96,188222.0,17.7432,17.7664,17.7355,17.7664,188222.0
2020-05-22 15:40:00,22.95,22.99,22.93,22.98,198658.0,17.7587,17.7896,17.7432,17.7819,198658.0
2020-05-22 15:50:00,22.98,23.01,22.94,22.98,471007.0,17.7819,17.8051,17.751,17.7819,471007.0
2020-05-26 09:30:00,23.35,23.43,23.25,23.28,873552.0,18.0682,18.1301,17.9908,18.014,873552.0
2020-05-26 09:40:00,23.28,23.39,23.28,23.32,357107.0,18.014,18.0992,18.014,18.045,357107.0
2020-05-26 09:50:00,23.31,23.35,23.26,23.31,448931.0,18.0373,18.0682,17.9986,18.0373,448931.0
2020-05-26 10:00:00,23.31,23.37,23.24,23.25,409217.0,18.0373,18.0837,17.9831,17.9908,409217.0
2020-05-26 10:10:00,23.25,23.32,23.23,23.3,195768.0,17.9908,18.045,17.9754,18.0295,195768.0
2020-05-26 10:20:00,23.29,23.36,23.26,23.35,147310.0,18.0218,18.076,17.9986,18.0682,147310.0
2020-05-26 10:30:00,23.36,23.4,23.31,23.35,232810.0,18.076,18.1069,18.0373,18.0682,232810.0
2020-05-26 10:40:00,23.34,23.37,23.21,23.21,292881.0,18.0605,18.0837,17.9599,17.9599,292881.0
2020-05-26 10:50:00,23.22,23.29,23.2,23.23,284497.0,17.9676,18.0218,17.9521,17.9754,284497.0
2020-05-26 11:00:00,23.23,23.28,23.22,23.22,210900.0,17.9754,18.014,17.9676,17.9676,210900.0
2020-05-26 11:10:00,23.21,23.27,23.21,23.25,262395.0,17.9599,18.0063,17.9599,17.9908,262395.0
2020-05-26 11:20:00,23.25,23.28,23.19,23.28,417835.0,17.9908,18.014,17.9444,18.014,417835.0
2020-05-26 11:30:00,23.27,23.29,23.2,23.23,368149.0,18.0063,18.0218,17.9521,17.9754,368149.0
2020-05-26 11:40:00,23.23,23.26,23.19,23.24,143554.0,17.9754,17.9986,17.9444,17.9831,143554.0
2020-05-26 11:50:00,23.24,23.26,23.19,23.21,467051.0,17.9831,17.9986,17.9444,17.9599,467051.0
2020-05-26 12:00:00,23.21,23.21,23.15,23.19,360529.0,17.9599,17.9599,17.9135,17.9444,360529.0
2020-05-26 12:10:00,23.19,23.2,23.16,23.19,68085.0,17.9444,17.9521,17.9212,17.9444,68085.0
2020-05-26 12:20:00,23.2,23.21,23.18,23.19,87253.0,17.9521,17.9599,17.9367,17.9444,87253.0
2020-05-26 12:30:00,23.2,23.25,23.19,23.24,99006.0,17.9521,17.9908,17.9444,17.9831,99006.0
2020-05-26 12:40:00,23.24,23.29,23.23,23.28,230281.0,17.9831,18.0218,17.9754,18.014,230281.0
2020-05-26 12:50:00,23.28,23.34,23.28,23.33,143923.0,18.014,18.0605,18.014,18.0527,143923.0
2020-05-26 13:00:00,23.33,23.36,23.32,23.34,176744.0,18.0527,18.076,18.045,18.0605,176744.0
2020-05-26 13:10:00,23.34,23.35,23.32,23.33,169860.0,18.0605,18.0682,18.045,18.0527,169860.0
2020-05-26 13:20:00,23.34,23.38,23.34,23.36,139448.0,18.0605,18.0914,18.0605,18.076,139448.0
2020-05-26 13:30:00,23.36,23.37,23.32,23.34,117660.0,18.076,18.0837,18.045,18.0605,117660.0
2020-05-26 13:40:00,23.33,23.36,23.33,23.35,73001.0,18.0527,18.076,18.0527,18.0682,73001.0
2020-05-26 13:50:00,23.34,23.35,23.28,23.3,150023.0,18.0605,18.0682,18.014,18.0295,150023.0
2020-05-26 14:00:00,23.29,23.32,23.29,23.31,81796.0,18.0218,18.045,18.0218,18.0373,81796.0
2020-05-26 14:10:00,23.32,23.32,23.29,23.32,85816.0,18.045,18.045,18.0218,18.045,85816.0
2020-05-26 14:20:00,23.32,23.34,23.31,23.34,89737.0,18.045,18.0605,18.0373,18.0605,89737.0
2020-05-26 14:30:00,23.34,23.34,23.3,23.32,93662.0,18.0605,18.0605,18.0295,18.045,93662.0
2020-05-26 14:40:00,23.31,23.38,23.3,23.38,127043.0,18.0373,18.0914,18.0295,18.0914,127043.0
2020-05-26 14:50:00,23.37,23.39,23.35,23.38,97491.0,18.0837,18.0992,18.0682,18.0914,97491.0
2020-05-26 15:00:00,23.37,23.38,23.35,23.36,75837.0,18.0837,18.0914,18.0682,18.076,75837.0
2020-05-26 15:10:00,23.37,23.39,23.35,23.39,166598.0,18.0837,18.0992,18.0682,18.0992,166598.0
2020-05-26 15:20:00,23.39,23.42,23.37,23.41,162680.0,18.0992,18.1224,18.0837,18.1146,162680.0
2020-05-26 15:30:00,23.42,23.44,23.36,23.36,222333.0,18.1224,18.1379,18.076,18.076,222333.0
2020-05-26 15:40:00,23.36,23.36,23.27,23.28,226112.0,18.076,18.076,18.0063,18.014,226112.0
2020-05-26 15:50:00,23.28,23.32,23.2,23.26,467081.0,18.014,18.045,17.9521,17.9986,467081.0
2020-05-27 09:30:00,24.1,24.18,24.03,24.05,814385.0,18.6486,18.7105,18.5944,18.6099,814385.0
2020-05-27 09:40:00,24.05,24.11,23.99,24.01,473124.0,18.6099,18.6563,18.5634,18.5789,473124.0
2020-05-27 09:50:00,24.01,24.05,23.85,23.91,513317.0,18.5789,18.6099,18.4551,18.5015,513317.0
2020-05-27 10:00:00,23.9,23.92,23.81,23.88,343338.0,18.4938,18.5093,18.4242,18.4783,343338.0
2020-05-27 10:10:00,23.89,23.98,23.89,23.98,244823.0,18.4861,18.5557,18.4861,18.5557,244823.0
2020-05-27 10:20:00,23.98,23.98,23.84,23.87,211502.0,18.5557,18.5557,18.4474,18.4706,211502.0
2020-05-27 10:30:00,23.87,23.87,23.69,23.72,371508.0,18.4706,18.4706,18.3313,18.3545,371508.0
2020-05-27 10:40:00,23.72,23.72,23.51,23.51,312846.0,18.3545,18.3545,18.192,18.192,312846.0
2020-05-27 10:50:00,23.51,23.65,23.48,23.64,220148.0,18.192,18.3004,18.1688,18.2926,220148.0
2020-05-27 11:00:00,23.64,23.81,23.6,23.73,236764.0,18.2926,18.4242,18.2617,18.3623,236764.0
2020-05-27 11:10:00,23.72,23.74,23.59,23.68,268050.0,18.3545,18.37,18.2539,18.3236,268050.0
2020-05-27 11:20:00,23.68,23.69,23.56,23.69,200583.0,18.3236,18.3313,18.2307,18.3313,200583.0
2020-05-27 11:30:00,23.69,23.73,23.58,23.65,353045.0,18.3313,18.3623,18.2462,18.3004,353045.0
2020-05-27 11:40:00,23.66,23.67,23.59,23.64,168834.0,18.3081,18.3158,18.2539,18.2926,168834.0
2020-05-27 11:50:00,23.63,23.65,23.6,23.63,138861.0,18.2849,18.3004,18.2617,18.2849,138861.0
2020-05-27 12:00:00,23.62,23.72,23.61,23.71,86669.0,18.2771,18.3545,18.2694,18.3468,86669.0
2020-05-27 12:10:00,23.71,23.79,23.7,23.78,88170.0,18.3468,18.4087,18.339,18.4009,88170.0
2020-05-27 12:20:00,23.78,23.83,23.77,23.8,96328.0,18.4009,18.4396,18.3932,18.4164,96328.0
2020-05-27 12:30:00,23.8,23.81,23.75,23.77,153222.0,18.4164,18.4242,18.3777,18.3932,153222.0
2020-05-27 12:40:00,23.77,23.78,23.72,23.75,86528.0,18.3932,18.4009,18.3545,18.3777,86528.0
2020-05-27 12:50:00,23.76,23.77,23.7,23.71,74979.0,18.3855,18.3932,18.339,18.3468,74979.0
2020-05-27 13:00:00,23.71,23.73,23.65,23.71,88812.0,18.3468,18.3623,18.3004,18.3468,88812.0
2020-05-27 13:10:00,23.7,23.72,23.69,23.7,86245.0,18.339,18.3545,18.3313,18.339,86245.0
2020-05-27 13:20:00,23.7,23.71,23.66,23.68,138602.0,18.339,18.3468,18.3081,18.3236,138602.0
2020-05-27 13:30:00,23.68,23.75,23.64,23.75,223988.0,18.3236,18.3777,18.2926,18.3777,223988.0
2020-05-27 13:40:00,23.74,23.81,23.73,23.79,136552.0,18.37,18.4242,18.3623,18.4087,136552.0
2020-05-27 13:50:00,23.79,23.8,23.76,23.78,89227.0,18.4087,18.4164,18.3855,18.4009,89227.0
2020-05-27 14:00:00,23.78,23.83,23.77,23.82,119784.0,18.4009,18.4396,18.3932,18.4319,119784.0
2020-05-27 14:10:00,23.82,23.9,23.81,23.89,153704.0,18.4319,18.4938,18.4242,18.4861,153704.0
2020-05-27 14:20:00,23.89,23.92,23.87,23.89,162422.0,18.4861,18.5093,18.4706,18.4861,162422.0
2020-05-27 14:30:00,23.88,23.9,23.85,23.88,110610.0,18.4783,18.4938,18.4551,18.4783,110610.0
2020-05-27 14:40:00,23.88,23.88,23.8,23.84,132597.0,18.4783,18.4783,18.4164,18.4474,132597.0
2020-05-27 14:50:00,23.84,23.86,23.82,23.85,96193.0,18.4474,18.4629,18.4319,18.4551,96193.0
2020-05-27 15:00:00,23.85,23.86,23.81,23.83,102614.0,18.4551,18.4629,18.4242,18.4396,102614.0
2020-05-27 15:10:00,23.84,23.87,23.83,23.85,125821.0,18.4474,18.4706,18.4396,18.4551,125821.0
2020-05-27 15:20:00,23.84,23.88,23.82,23.88,110617.0,18.4474,18.4783,18.4319,18.4783,110617.0
2020-05-27 15:30:00,23.88,23.89,23.85,23.88,172775.0,18.4783,18.4861,18.4551,18.4783,172775.0
2020-05-27 15:40:00,23.88,23.89,23.86,23.88,217320.0,18.4783,18.4861,18.4629,18.4783,217320.0
2020-05-27 15:50:00,23.88,23.93,23.87,23.93,571586.0,18.4783,18.517,18.4706,18.517,571586.0
2020-05-28 09:30:00,23.8,23.82,23.46,23.48,699088.0,18.4164,18.4319,18.1533,18.1688,699088.0
2020-05-28 09:40:00,23.47,23.61,23.43,23.54,288357.0,18.1611,18.2694,18.1301,18.2152,288357.0
2020-05-28 09:50:00,23.55,23.65,23.54,23.65,111683.0,18.223,18.3004,18.2152,18.3004,111683.0
2020-05-28 10:00:00,23.66,23.66,23.52,23.54,188509.0,18.3081,18.3081,18.1998,18.2152,188509.0
2020-05-28 10:10:00,23.54,23.61,23.42,23.43,388647.0,18.2152,18.2694,18.1224,18.1301,388647.0
2020-05-28 10:20:00,23.42,23.5,23.42,23.44,181490.0,18.1224,18.1843,18.1224,18.1379,181490.0
2020-05-28 10:30:00,23.44,23.49,23.41,23.47,268982.0,18.1379,18.1765,18.1146,18.1611,268982.0
2020-05-28 10:40:00,23.47,23.56,23.45,23.55,179878.0,18.1611,18.2307,18.1456,18.223,179878.0
2020-05-28 10:50:00,23.55,23.57,23.46,23.46,173601.0,18.223,18.2384,18.1533,18.1533,173601.0
2020-05-28 11:00:00,23.47,23.54,23.36,23.47,365654.0,18.1611,18.2152,18.076,18.1611,365654.0
2020-05-28 11:10:00,23.47,23.56,23.45,23.55,150500.0,18.1611,18.2307,18.1456,18.223,150500.0
2020-05-28 11:20:00,23.55,23.59,23.49,23.56,187749.0,18.223,18.2539,18.1765,18.2307,187749.0
2020-05-28 11:30:00,23.56,23.56,23.45,23.46,342912.0,18.2307,18.2307,18.1456,18.1533,342912.0
2020-05-28 11:40:00,23.46,23.55,23.44,23.52,177559.0,18.1533,18.223,18.1379,18.1998,177559.0
2020-05-28 11:50:00,23.52,23.56,23.48,23.53,401062.0,18.1998,18.2307,18.1688,18.2075,401062.0
2020-05-28 12:00:00,23.54,23.58,23.53,23.58,245244.0,18.2152,18.2462,18.2075,18.2462,245244.0
2020-05-28 12:10:00,23.58,23.61,23.56,23.6,109328.0,18.2462,18.2694,18.2307,18.2617,109328.0
2020-05-28 12:20:00,23.6,23.61,23.55,23.57,110854.0,18.2617,18.2694,18.223,18.2384,110854.0
2020-05-28 12:30:00,23.57,23.59,23.53,23.58,78572.0,18.2384,18.2539,18.2075,18.2462,78572.0
2020-05-28 12:40:00,23.58,23.6,23.57,23.59,53128.0,18.2462,18.2617,18.2384,18.2539,53128.0
2020-05-28 12:50:00,23.59,23.6,23.57,23.6,53382.0,18.2539,18.2617,18.2384,18.2617,53382.0
2020-05-28 13:00:00,23.59,23.61,23.58,23.6,80861.0,18.2539,18.2694,18.2462,18.2617,80861.0
2020-05-28 13:10:00,23.59,23.6,23.57,23.57,66729.0,18.2539,18.2617,18.2384,18.2384,66729.0
2020-05-28 13:20:00,23.57,23.58,23.55,23.57,52195.0,18.2384,18.2462,18.223,18.2384,52195.0
2020-05-28 13:30:00,23.57,23.58,23.55,23.56,80050.0,18.2384,18.2462,18.223,18.2307,80050.0
2020-05-28 13:40:00,23.57,23.58,23.56,23.56,49229.0,18.2384,18.2462,18.2307,18.2307,49229.0
2020-05-28 13:50:00,23.57,23.62,23.55,23.61,148427.0,18.2384,18.2771,18.223,18.2694,148427.0
2020-05-28 14:00:00,23.61,23.61,23.57,23.58,55639.0,18.2694,18.2694,18.2384,18.2462,55639.0
2020-05-28 14:10:00,23.57,23.61,23.56,23.58,83912.0,18.2384,18.2694,18.2307,18.2462,83912.0
2020-05-28 14:20:00,23.58,23.58,23.53,23.54,100088.0,18.2462,18.2462,18.2075,18.2152,100088.0
2020-05-28 14:30:00,23.55,23.56,23.53,23.54,57421.0,18.223,18.2307,18.2075,18.2152,57421.0
2020-05-28 14:40:00,23.54,23.54,23.48,23.51,108315.0,18.2152,18.2152,18.1688,18.192,108315.0
2020-05-28 14:50:00,23.51,23.52,23.48,23.51,194122.0,18.192,18.1998,18.1688,18.192,194122.0
2020-05-28 15:00:00,23.5,23.52,23.48,23.5,131184.0,18.1843,18.1998,18.1688,18.1843,131184.0
2020-05-28 15:10:00,23.5,23.54,23.45,23.45,185889.0,18.1843,18.2152,18.1456,18.1456,185889.0
2020-05-28 15:20:00,23.46,23.47,23.4,23.41,206860.0,18.1533,18.1611,18.1069,18.1146,206860.0
2020-05-28 15:30:00,23.4,23.42,23.33,23.39,419971.0,18.1069,18.1224,18.0527,18.0992,419971.0
2020-05-28 15:40:00,23.39,23.4,23.27,23.27,297483.0,18.0992,18.1069,18.0063,18.0063,297483.0
2020-05-28 15:50:00,23.27,23.32,23.21,23.26,647537.0,18.0063,18.045,17.9599,17.9986,647537.0
2020-05-29 09:30:00,22.86,22.93,22.74,22.89,746226.0,17.6891,17.7432,17.5962,17.7123,746226.0
2020-05-29 09:40:00,22.89,22.91,22.82,22.85,302159.0,17.7123,17.7277,17.6581,17.6813,302159.0
2020-05-29 09:50:00,22.85,22.88,22.73,22.79,280912.0,17.6813,17.7045,17.5885,17.6349,280912.0
2020-05-29 10:00:00,22.8,22.8,22.72,22.74,272590.0,17.6426,17.6426,17.5807,17.5962,272590.0
2020-05-29 10:10:00,22.73,22.99,22.73,22.99,316663.0,17.5885,17.7896,17.5885,17.7896,316663.0
2020-05-29 10:20:00,22.98,23.03,22.87,22.89,238286.0,17.7819,17.8206,17.6968,17.7123,238286.0
2020-05-29 10:30:00,22.89,22.93,22.78,22.82,215312.0,17.7123,17.7432,17.6271,17.6581,215312.0
2020-05-29 10:40:00,22.82,22.86,22.8,22.83,254710.0,17.6581,17.6891,17.6426,17.6658,254710.0
2020-05-29 10:50:00,22.84,22.89,22.82,22.86,203799.0,17.6736,17.7123,17.6581,17.6891,203799.0
2020-05-29 11:00:00,22.85,22.92,22.8,22.8,287000.0,17.6813,17.7355,17.6426,17.6426,287000.0
2020-05-29 11:10:00,22.81,22.89,22.8,22.83,368875.0,17.6504,17.7123,17.6426,17.6658,368875.0
2020-05-29 11:20:00,22.82,22.84,22.78,22.8,164216.0,17.6581,17.6736,17.6271,17.6426,164216.0
2020-05-29 11:30:00,22.8,23.0,22.79,22.98,348765.0,17.6426,17.7974,17.6349,17.7819,348765.0
2020-05-29 11:40:00,22.98,23.01,22.89,22.91,145123.0,17.7819,17.8051,17.7123,17.7277,145123.0
2020-05-29 11:50:00,22.92,22.93,22.86,22.87,61665.0,17.7355,17.7432,17.6891,17.6968,61665.0
2020-05-29 12:00:00,22.87,22.87,22.81,22.83,102081.0,17.6968,17.6968,17.6504,17.6658,102081.0
2020-05-29 12:10:00,22.83,22.84,22.8,22.84,107988.0,17.6658,17.6736,17.6426,17.6736,107988.0
2020-05-29 12:20:00,22.84,22.88,22.82,22.87,91489.0,17.6736,17.7045,17.6581,17.6968,91489.0
2020-05-29 12:30:00,22.86,22.87,22.83,22.87,119742.0,17.6891,17.6968,17.6658,17.6968,119742.0
2020-05-29 12:40:00,22.87,22.88,22.78,22.79,200223.0,17.6968,17.7045,17.6271,17.6349,200223.0
2020-05-29 12:50:00,22.8,22.89,22.73,22.86,201460.0,17.6426,17.7123,17.5885,17.6891,201460.0
2020-05-29 13:00:00,22.86,22.88,22.8,22.83,79103.0,17.6891,17.7045,17.6426,17.6658,79103.0
2020-05-29 13:10:00,22.82,22.85,22.81,22.82,57278.0,17.6581,17.6813,17.6504,17.6581,57278.0
2020-05-29 13:20:00,22.82,22.84,22.8,22.8,79063.0,17.6581,17.6736,17.6426,17.6426,79063.0
2020-05-29 13:30:00,22.8,22.83,22.8,22.82,67385.0,17.6426,17.6658,17.6426,17.6581,67385.0
2020-05-29 13:40:00,22.82,22.85,22.81,22.83,66523.0,17.6581,17.6813,17.6504,17.6658,66523.0
2020-05-29 13:50:00,22.82,22.86,22.81,22.84,69414.0,17.6581,17.6891,17.6504,17.6736,69414.0
2020-05-29 14:00:00,22.85,22.92,22.8,22.92,103568.0,17.6813,17.7355,17.6426,17.7355,103568.0
2020-05-29 14:10:00,22.93,22.95,22.89,22.93,108402.0,17.7432,17.7587,17.7123,17.7432,108402.0
2020-05-29 14:20:00,22.93,23.02,22.93,23.0,137956.0,17.7432,17.8129,17.7432,17.7974,137956.0
2020-05-29 14:30:00,22.99,23.02,22.97,23.0,163902.0,17.7896,17.8129,17.7742,17.7974,163902.0
2020-05-29 14:40:00,22.99,23.01,22.95,22.95,92488.0,17.7896,17.8051,17.7587,17.7587,92488.0
2020-05-29 14:50:00,22.96,23.09,22.83,23.09,266608.0,17.7664,17.867,17.6658,17.867,266608.0
2020-05-29 15:00:00,23.1,23.2,23.09,23.17,387923.0,17.8748,17.9521,17.867,17.9289,387923.0
2020-05-29 15:10:00,23.17,23.22,23.14,23.19,140301.0,17.9289,17.9676,17.9057,17.9444,140301.0
2020-05-29 15:20:00,23.19,23.24,23.12,23.14,193691.0,17.9444,17.9831,17.8902,17.9057,193691.0
2020-05-29 15:30:00,23.13,23.19,23.12,23.18,214563.0,17.898,17.9444,17.8902,17.9367,214563.0
2020-05-29 15:40:00,23.18,23.19,23.06,23.08,335162.0,17.9367,17.9444,17.8438,17.8593,335162.0
2020-05-29 15:50:00,23.07,23.21,23.07,23.14,795808.0,17.8515,17.9599,17.8515,17.9057,795808.0
2020-06-01 09:30:00,23.15,23.17,23.01,23.16,509986.0,17.9135,17.9289,17.8051,17.9212,509986.0
2020-06-01 09:40:00,23.16,23.34,23.13,23.33,325847.0,17.9212,18.0605,17.898,18.0527,325847.0
2020-06-01 09:50:00,23.33,23.36,23.3,23.3,246070.0,18.0527,18.076,18.0295,18.0295,246070.0
2020-06-01 10:00:00,23.31,23.34,23.25,23.34,150871.0,18.0373,18.0605,17.9908,18.0605,150871.0
2020-06-01 10:10:00,23.34,23.47,23.33,23.46,210261.0,18.0605,18.1611,18.0527,18.1533,210261.0
2020-06-01 10:20:00,23.45,23.56,23.43,23.52,268292.0,18.1456,18.2307,18.1301,18.1998,268292.0
2020-06-01 10:30:00,23.53,23.56,23.5,23.53,177866.0,18.2075,18.2307,18.1843,18.2075,177866.0
2020-06-01 10:40:00,23.54,23.54,23.48,23.53,233502.0,18.2152,18.2152,18.1688,18.2075,233502.0
2020-06-01 10:50:00,23.52,23.54,23.45,23.51,406966.0,18.1998,18.2152,18.1456,18.192,406966.0
2020-06-01 11:00:00,23.51,23.54,23.4,23.42,337282.0,18.192,18.2152,18.1069,18.1224,337282.0
2020-06-01 11:10:00,23.41,23.59,23.4,23.57,541427.0,18.1146,18.2539,18.1069,18.2384,541427.0
2020-06-01 11:20:00,23.56,23.59,23.52,23.56,163411.0,18.2307,18.2539,18.1998,18.2307,163411.0
2020-06-01 11:30:00,23.56,23.61,23.52,23.61,291161.0,18.2307,18.2694,18.1998,18.2694,291161.0
2020-06-01 11:40:00,23.6,23.67,23.58,23.66,170954.0,18.2617,18.3158,18.2462,18.3081,170954.0
2020-06-01 11:50:00,23.66,23.66,23.61,23.63,151987.0,18.3081,18.3081,18.2694,18.2849,151987.0
2020-06-01 12:00:00,23.63,23.7,23.6,23.69,137956.0,18.2849,18.339,18.2617,18.3313,137956.0
2020-06-01 12:10:00,23.69,23.7,23.66,23.69,104383.0,18.3313,18.339,18.3081,18.3313,104383.0
2020-06-01 12:20:00,23.69,23.7,23.65,23.66,134523.0,18.3313,18.339,18.3004,18.3081,134523.0
2020-06-01 12:30:00,23.67,23.69,23.66,23.69,118835.0,18.3158,18.3313,18.3081,18.3313,118835.0
2020-06-01 12:40:00,23.69,23.69,23.64,23.68,99813.0,18.3313,18.3313,18.2926,18.3236,99813.0
2020-06-01 12:50:00,23.68,23.69,23.63,23.65,42950.0,18.3236,18.3313,18.2849,18.3004,42950.0
2020-06-01 13:00:00,23.66,23.71,23.65,23.71,112498.0,18.3081,18.3468,18.3004,18.3468,112498.0
2020-06-01 13:10:00,23.71,23.77,23.68,23.76,169869.0,18.3468,18.3932,18.3236,18.3855,169869.0
2020-06-01 13:20:00,23.76,23.77,23.73,23.75,108883.0,18.3855,18.3932,18.3623,18.3777,108883.0
2020-06-01 13:30:00,23.74,23.75,23.7,23.74,105206.0,18.37,18.3777,18.339,18.37,105206.0
2020-06-01 13:40:00,23.73,23.78,23.73,23.77,89092.0,18.3623,18.4009,18.3623,18.3932,89092.0
2020-06-01 13:50:00,23.78,23.79,23.71,23.71,92055.0,18.4009,18.4087,18.3468,18.3468,92055.0
2020-06-01 14:00:00,23.72,23.76,23.7,23.75,140483.0,18.3545,18.3855,18.339,18.3777,140483.0
2020-06-01 14:10:00,23.75,23.8,23.74,23.79,105522.0,18.3777,18.4164,18.37,18.4087,105522.0
2020-06-01 14:20:00,23.79,23.8,23.71,23.73,172507.0,18.4087,18.4164,18.3468,18.3623,172507.0
2020-06-01 14:30:00,23.72,23.76,23.7,23.75,237160.0,18.3545,18.3855,18.339,18.3777,237160.0
2020-06-01 14:40:00,23.75,23.82,23.74,23.82,154548.0,18.3777,18.4319,18.37,18.4319,154548.0
2020-06-01 14:50:00,23.82,23.86,23.81,23.84,182959.0,18.4319,18.4629,18.4242,18.4474,182959.0
2020-06-01 15:00:00,23.85,23.9,23.84,23.88,203097.0,18.4551,18.4938,18.4474,18.4783,203097.0
2020-06-01 15:10:00,23.88,23.88,23.84,23.88,224178.0,18.4783,18.4783,18.4474,18.4783,224178.0
2020-06-01 15:20:00,23.87,23.89,23.84,23.86,310727.0,18.4706,18.4861,18.4474,18.4629,310727.0
2020-06-01 15:30:00,23.86,23.91,23.8,23.83,316473.0,18.4629,18.5015,18.4164,18.4396,316473.0
2020-06-01 15:40:00,23.82,23.87,23.79,23.84,391045.0,18.4319,18.4706,18.4087,18.4474,391045.0
2020-06-01 15:50:00,23.83,23.91,23.81,23.83,800599.0,18.4396,18.5015,18.4242,18.4396,800599.0
2020-06-02 09:30:00,24.73,24.84,24.63,24.72,1128530.0,19.1361,19.2212,19.0587,19.1283,1128530.0
2020-06-02 09:40:00,24.73,24.81,24.61,24.63,526818.0,19.1361,19.198,19.0432,19.0587,526818.0
2020-06-02 09:50:00,24.64,24.68,24.62,24.67,443401.0,19.0664,19.0974,19.0509,19.0896,443401.0
2020-06-02 10:00:00,24.67,24.7,24.63,24.69,380356.0,19.0896,19.1128,19.0587,19.1051,380356.0
2020-06-02 10:10:00,24.69,24.82,24.67,24.82,451211.0,19.1051,19.2057,19.0896,19.2057,451211.0
2020-06-02 10:20:00,24.82,24.92,24.82,24.92,699509.0,19.2057,19.2831,19.2057,19.2831,699509.0
2020-06-02 10:30:00,24.92,24.96,24.84,24.92,607013.0,19.2831,19.314,19.2212,19.2831,607013.0
2020-06-02 10:40:00,24.92,24.93,24.82,24.85,450084.0,19.2831,19.2908,19.2057,19.2289,450084.0
2020-06-02 10:50:00,24.85,24.96,24.83,24.94,344900.0,19.2289,19.314,19.2134,19.2986,344900.0
2020-06-02 11:00:00,24.94,24.98,24.89,24.89,342110.0,19.2986,19.3295,19.2599,19.2599,342110.0
2020-06-02 11:10:00,24.89,24.97,24.89,24.96,340191.0,19.2599,19.3218,19.2599,19.314,340191.0
2020-06-02 11:20:00,24.96,24.98,24.92,24.95,491437.0,19.314,19.3295,19.2831,19.3063,491437.0
2020-06-02 11:30:00,24.96,24.99,24.87,24.95,731621.0,19.314,19.3372,19.2444,19.3063,731621.0
2020-06-02 11:40:00,24.95,24.97,24.92,24.94,171466.0,19.3063,19.3218,19.2831,19.2986,171466.0
2020-06-02 11:50:00,24.93,24.94,24.91,24.91,143598.0,19.2908,19.2986,19.2753,19.2753,143598.0
2020-06-02 12:00:00,24.92,24.92,24.85,24.85,96064.0,19.2831,19.2831,19.2289,19.2289,96064.0
2020-06-02 12:10:00,24.85,24.89,24.85,24.88,102898.0,19.2289,19.2599,19.2289,19.2521,102898.0
2020-06-02 12:20:00,24.88,24.89,24.87,24.89,114458.0,19.2521,19.2599,19.2444,19.2599,114458.0
2020-06-02 12:30:00,24.89,24.92,24.88,24.9,160234.0,19.2599,19.2831,19.2521,19.2676,160234.0
2020-06-02 12:40:00,24.91,24.93,24.88,24.91,164548.0,19.2753,19.2908,19.2521,19.2753,164548.0
2020-06-02 12:50:00,24.9,24.93,24.85,24.86,163756.0,19.2676,19.2908,19.2289,19.2366,163756.0
2020-06-02 13:00:00,24.87,24.9,24.85,24.89,104831.0,19.2444,19.2676,19.2289,19.2599,104831.0
2020-06-02 13:10:00,24.89,24.91,24.87,24.9,123247.0,19.2599,19.2753,19.2444,19.2676,123247.0
2020-06-02 13:20:00,24.89,24.9,24.86,24.88,128386.0,19.2599,19.2676,19.2366,19.2521,128386.0
2020-06-02 13:30:00,24.88,24.88,24.82,24.85,115690.0,19.2521,19.2521,19.2057,19.2289,115690.0
2020-06-02 13:40:00,24.85,24.86,24.8,24.81,166457.0,19.2289,19.2366,19.1902,19.198,166457.0
2020-06-02 13:50:00,24.82,24.84,24.79,24.84,141149.0,19.2057,19.2212,19.1825,19.2212,141149.0
2020-06-02 14:00:00,24.84,24.86,24.78,24.82,147002.0,19.2212,19.2366,19.1747,19.2057,147002.0
2020-06-02 14:10:00,24.82,24.9,24.81,24.9,134694.0,19.2057,19.2676,19.198,19.2676,134694.0
2020-06-02 14:20:00,24.9,24.9,24.83,24.85,152301.0,19.2676,19.2676,19.2134,19.2289,152301.0
2020-06-02 14:30:00,24.86,24.86,24.77,24.79,109682.0,19.2366,19.2366,19.167,19.1825,109682.0
2020-06-02 14:40:00,24.8,24.82,24.78,24.8,145714.0,19.1902,19.2057,19.1747,19.1902,145714.0
2020-06-02 14:50:00,24.8,24.89,24.8,24.88,137391.0,19.1902,19.2599,19.1902,19.2521,137391.0
2020-06-02 15:00:00,24.87,24.88,24.83,24.84,131334.0,19.2444,19.2521,19.2134,19.2212,131334.0
2020-06-02 15:10:00,24.84,24.86,24.82,24.84,146550.0,19.2212,19.2366,19.2057,19.2212,146550.0
2020-06-02 15:20:00,24.83,24.86,24.81,24.86,188568.0,19.2134,19.2366,19.198,19.2366,188568.0
2020-06-02 15:30:00,24.86,24.89,24.85,24.87,269665.0,19.2366,19.2599,19.2289,19.2444,269665.0
2020-06-02 15:40:00,24.88,24.88,24.84,24.87,320831.0,19.2521,19.2521,19.2212,19.2444,320831.0
2020-06-02 15:50:00,24.88,24.96,24.88,24.96,712853.0,19.2521,19.314,19.2521,19.314,712853.0
2020-06-03 09:30:00,25.67,25.81,25.55,25.62,970941.0,19.8634,19.9718,19.7706,19.8247,970941.0
2020-06-03 09:40:00,25.61,25.74,25.55,25.66,471586.0,19.817,19.9176,19.7706,19.8557,471586.0
2020-06-03 09:50:00,25.67,25.75,25.58,25.72,399716.0,19.8634,19.9253,19.7938,19.9021,399716.0
2020-06-03 10:00:00,25.72,25.85,25.71,25.83,474360.0,19.9021,20.0027,19.8944,19.9872,474360.0
2020-06-03 10:10:00,25.83,25.95,25.79,25.92,431734.0,19.9872,20.0801,19.9563,20.0569,431734.0
2020-06-03 10:20:00,25.93,26.0,25.88,25.99,802371.0,20.0646,20.1188,20.0259,20.111,802371.0
2020-06-03 10:30:00,25.98,26.0,25.75,25.77,470765.0,20.1033,20.1188,19.9253,19.9408,470765.0
2020-06-03 10:40:00,25.77,25.87,25.75,25.86,341408.0,19.9408,20.0182,19.9253,20.0104,341408.0
2020-06-03 10:50:00,25.86,25.94,25.8,25.89,273326.0,20.0104,20.0724,19.964,20.0337,273326.0
2020-06-03 11:00:00,25.88,25.93,25.83,25.89,310917.0,20.0259,20.0646,19.9872,20.0337,310917.0
2020-06-03 11:10:00,25.89,25.96,25.86,25.91,315626.0,20.0337,20.0878,20.0104,20.0491,315626.0
2020-06-03 11:20:00,25.92,25.92,25.78,25.85,412653.0,20.0569,20.0569,19.9485,20.0027,412653.0
2020-06-03 11:30:00,25.85,25.89,25.77,25.79,203755.0,20.0027,20.0337,19.9408,19.9563,203755.0
2020-06-03 11:40:00,25.79,25.79,25.71,25.75,208273.0,19.9563,19.9563,19.8944,19.9253,208273.0
2020-06-03 11:50:00,25.76,25.78,25.72,25.72,107974.0,19.9331,19.9485,19.9021,19.9021,107974.0
2020-06-03 12:00:00,25.72,25.75,25.69,25.75,149719.0,19.9021,19.9253,19.8789,19.9253,149719.0
2020-06-03 12:10:00,25.75,25.79,25.71,25.72,118945.0,19.9253,19.9563,19.8944,19.9021,118945.0
2020-06-03 12:20:00,25.73,25.74,25.66,25.74,177972.0,19.9099,19.9176,19.8557,19.9176,177972.0
2020-06-03 12:30:00,25.75,25.77,25.71,25.76,243968.0,19.9253,19.9408,19.8944,19.9331,243968.0
2020-06-03 12:40:00,25.76,25.8,25.71,25.72,125959.0,19.9331,19.964,19.8944,19.9021,125959.0
2020-06-03 12:50:00,25.73,25.74,25.67,25.68,111424.0,19.9099,19.9176,19.8634,19.8712,111424.0
2020-06-03 13:00:00,25.68,25.73,25.67,25.73,114188.0,19.8712,19.9099,19.8634,19.9099,114188.0
2020-06-03 13:10:00,25.73,25.75,25.72,25.72,85650.0,19.9099,19.9253,19.9021,19.9021,85650.0
2020-06-03 13:20:00,25.72,25.77,25.72,25.74,86098.0,19.9021,19.9408,19.9021,19.9176,86098.0
2020-06-03 13:30:00,25.74,25.78,25.72,25.77,151276.0,19.9176,19.9485,19.9021,19.9408,151276.0
2020-06-03 13:40:00,25.78,25.82,25.77,25.8,91777.0,19.9485,19.9795,19.9408,19.964,91777.0
2020-06-03 13:50:00,25.8,25.81,25.77,25.79,89306.0,19.964,19.9718,19.9408,19.9563,89306.0
2020-06-03 14:00:00,25.79,25.86,25.79,25.82,98402.0,19.9563,20.0104,19.9563,19.9795,98402.0
2020-06-03 14:10:00,25.83,25.9,25.83,25.89,86903.0,19.9872,20.0414,19.9872,20.0337,86903.0
2020-06-03 14:20:00,25.89,25.96,25.87,25.95,227917.0,20.0337,20.0878,20.0182,20.0801,227917.0
2020-06-03 14:30:00,25.95,25.99,25.93,25.96,216473.0,20.0801,20.111,20.0646,20.0878,216473.0
2020-06-03 14:40:00,25.97,25.98,25.92,25.93,272428.0,20.0956,20.1033,20.0569,20.0646,272428.0
2020-06-03 14:50:00,25.94,25.94,25.88,25.92,163106.0,20.0724,20.0724,20.0259,20.0569,163106.0
2020-06-03 15:00:00,25.91,25.95,25.9,25.92,99759.0,20.0491,20.0801,20.0414,20.0569,99759.0
2020-06-03 15:10:00,25.92,25.93,25.89,25.91,180623.0,20.0569,20.0646,20.0337,20.0491,180623.0
2020-06-03 15:20:00,25.9,25.94,25.87,25.91,259757.0,20.0414,20.0724,20.0182,20.0491,259757.0
2020-06-03 15:30:00,25.91,25.95,25.89,25.94,300704.0,20.0491,20.0801,20.0337,20.0724,300704.0
2020-06-03 15:40:00,25.93,25.97,25.92,25.95,296777.0,20.0646,20.0956,20.0569,20.0801,296777.0
2020-06-03 15:50:00,25.95,25.96,25.86,25.9,566551.0,20.0801,20.0878,20.0104,20.0414,566551.0
2020-06-04 09:30:00,25.63,25.69,25.42,25.48,582401.0,19.8325,19.8789,19.67,19.7164,582401.0
2020-06-04 09:40:00,25.47,25.51,25.25,25.36,532572.0,19.7087,19.7396,19.5384,19.6235,532572.0
2020-06-04 09:50:00,25.36,25.47,25.35,25.46,292363.0,19.6235,19.7087,19.6158,19.7009,292363.0
2020-06-04 10:00:00,25.46,25.56,25.44,25.53,234656.0,19.7009,19.7783,19.6855,19.7551,234656.0
2020-06-04 10:10:00,25.53,25.65,25.49,25.64,191533.0,19.7551,19.848,19.7241,19.8402,191533.0
2020-06-04 10:20:00,25.64,25.67,25.57,25.65,230951.0,19.8402,19.8634,19.786,19.848,230951.0
2020-06-04 10:30:00,25.64,25.69,25.62,25.66,152522.0,19.8402,19.8789,19.8247,19.8557,152522.0
2020-06-04 10:40:00,25.66,25.75,25.62,25.73,148714.0,19.8557,19.9253,19.8247,19.9099,148714.0
2020-06-04 10:50:00,25.72,25.73,25.64,25.65,168026.0,19.9021,19.9099,19.8402,19.848,168026.0
2020-06-04 11:00:00,25.65,25.66,25.55,25.55,217381.0,19.848,19.8557,19.7706,19.7706,217381.0
2020-06-04 11:10:00,25.55,25.57,25.46,25.47,210865.0,19.7706,19.786,19.7009,19.7087,210865.0
2020-06-04 11:20:00,25.47,25.57,25.45,25.55,287075.0,19.7087,19.786,19.6932,19.7706,287075.0
2020-06-04 11:30:00,25.55,25.6,25.52,25.59,211392.0,19.7706,19.8093,19.7474,19.8015,211392.0
2020-06-04 11:40:00,25.59,25.59,25.55,25.58,90127.0,19.8015,19.8015,19.7706,19.7938,90127.0
2020-06-04 11:50:00,25.57,25.61,25.55,25.59,88170.0,19.786,19.817,19.7706,19.8015,88170.0
2020-06-04 12:00:00,25.59,25.62,25.58,25.6,93946.0,19.8015,19.8247,19.7938,19.8093,93946.0
2020-06-04 12:10:00,25.6,25.63,25.6,25.63,152643.0,19.8093,19.8325,19.8093,19.8325,152643.0
2020-06-04 12:20:00,25.63,25.75,25.61,25.71,486983.0,19.8325,19.9253,19.817,19.8944,486983.0
2020-06-04 12:30:00,25.71,25.71,25.64,25.69,108161.0,19.8944,19.8944,19.8402,19.8789,108161.0
2020-06-04 12:40:00,25.67,25.69,25.63,25.64,90577.0,19.8634,19.8789,19.8325,19.8402,90577.0
2020-06-04 12:50:00,25.65,25.66,25.6,25.63,83211.0,19.848,19.8557,19.8093,19.8325,83211.0
2020-06-04 13:00:00,25.63,25.63,25.56,25.61,73479.0,19.8325,19.8325,19.7783,19.817,73479.0
2020-06-04 13:10:00,25.62,25.63,25.57,25.58,43687.0,19.8247,19.8325,19.786,19.7938,43687.0
2020-06-04 13:20:00,25.58,25.63,25.57,25.62,69307.0,19.7938,19.8325,19.786,19.8247,69307.0
2020-06-04 13:30:00,25.62,25.69,25.62,25.68,78365.0,19.8247,19.8789,19.8247,19.8712,78365.0
2020-06-04 13:40:00,25.68,25.77,25.67,25.76,107376.0,19.8712,19.9408,19.8634,19.9331,107376.0
2020-06-04 13:50:00,25.75,25.8,25.75,25.79,155810.0,19.9253,19.964,19.9253,19.9563,155810.0
2020-06-04 14:00:00,25.79,25.81,25.75,25.76,52846.0,19.9563,19.9718,19.9253,19.9331,52846.0
2020-06-04 14:10:00,25.76,25.79,25.75,25.77,75302.0,19.9331,19.9563,19.9253,19.9408,75302.0
2020-06-04 14:20:00,25.77,25.8,25.76,25.8,53246.0,19.9408,19.964,19.9331,19.964,53246.0
2020-06-04 14:30:00,25.8,25.81,25.75,25.78,88299.0,19.964,19.9718,19.9253,19.9485,88299.0
2020-06-04 14:40:00,25.78,25.78,25.74,25.78,99950.0,19.9485,19.9485,19.9176,19.9485,99950.0
2020-06-04 14:50:00,25.79,25.84,25.7,25.7,186428.0,19.9563,19.995,19.8866,19.8866,186428.0
2020-06-04 15:00:00,25.71,25.74,25.66,25.68,174017.0,19.8944,19.9176,19.8557,19.8712,174017.0
2020-06-04 15:10:00,25.67,25.68,25.59,25.63,223809.0,19.8634,19.8712,19.8015,19.8325,223809.0
2020-06-04 15:20:00,25.62,25.67,25.61,25.66,163971.0,19.8247,19.8634,19.817,19.8557,163971.0
2020-06-04 15:30:00,25.67,25.69,25.62,25.65,237912.0,19.8634,19.8789,19.8247,19.848,237912.0
2020-06-04 15:40:00,25.66,25.69,25.6,25.65,349134.0,19.8557,19.8789,19.8093,19.848,349134.0
2020-06-04 15:50:00,25.66,25.71,25.62,25.69,420928.0,19.8557,19.8944,19.8247,19.8789,420928.0
2020-06-05 09:30:00,27.25,27.62,27.25,27.58,1640132.0,21.086,21.3723,21.086,21.3414,1640132.0
2020-06-05 09:40:00,27.58,27.69,27.53,27.64,956537.0,21.3414,21.4265,21.3027,21.3878,956537.0
2020-06-05 09:50:00,27.64,27.76,27.51,27.54,1299403.0,21.3878,21.4807,21.2872,21.3104,1299403.0
2020-06-05 10:00:00,27.54,27.73,27.51,27.61,815255.0,21.3104,21.4575,21.2872,21.3646,815255.0
2020-06-05 10:10:00,27.61,27.74,27.6,27.71,706325.0,21.3646,21.4652,21.3569,21.442,706325.0
2020-06-05 10:20:00,27.71,27.75,27.59,27.64,520683.0,21.442,21.4729,21.3491,21.3878,520683.0
2020-06-05 10:30:00,27.64,27.71,27.59,27.67,571494.0,21.3878,21.442,21.3491,21.411,571494.0
2020-06-05 10:40:00,27.67,27.7,27.59,27.69,518016.0,21.411,21.4342,21.3491,21.4265,518016.0
2020-06-05 10:50:00,27.69,27.8,27.65,27.79,421876.0,21.4265,21.5116,21.3955,21.5039,421876.0
2020-06-05 11:00:00,27.8,27.86,27.75,27.83,356151.0,21.5116,21.558,21.4729,21.5348,356151.0
2020-06-05 11:10:00,27.84,27.89,27.81,27.83,290358.0,21.5426,21.5813,21.5194,21.5348,290358.0
2020-06-05 11:20:00,27.82,27.94,27.81,27.91,302720.0,21.5271,21.62,21.5194,21.5967,302720.0
2020-06-05 11:30:00,27.91,27.94,27.78,27.84,644516.0,21.5967,21.62,21.4961,21.5426,644516.0
2020-06-05 11:40:00,27.83,27.91,27.83,27.9,297170.0,21.5348,21.5967,21.5348,21.589,297170.0
2020-06-05 11:50:00,27.89,27.94,27.84,27.88,209870.0,21.5813,21.62,21.5426,21.5735,209870.0
2020-06-05 12:00:00,27.88,27.9,27.83,27.86,229343.0,21.5735,21.589,21.5348,21.558,229343.0
2020-06-05 12:10:00,27.87,27.87,27.62,27.62,703494.0,21.5658,21.5658,21.3723,21.3723,703494.0
2020-06-05 12:20:00,27.63,27.71,27.61,27.71,265932.0,21.3801,21.442,21.3646,21.442,265932.0
2020-06-05 12:30:00,27.7,27.82,27.7,27.8,250379.0,21.4342,21.5271,21.4342,21.5116,250379.0
2020-06-05 12:40:00,27.8,27.85,27.78,27.85,171625.0,21.5116,21.5503,21.4961,21.5503,171625.0
2020-06-05 12:50:00,27.85,27.88,27.83,27.85,246101.0,21.5503,21.5735,21.5348,21.5503,246101.0
2020-06-05 13:00:00,27.85,27.85,27.75,27.78,151927.0,21.5503,21.5503,21.4729,21.4961,151927.0
2020-06-05 13:10:00,27.77,27.86,27.76,27.86,173561.0,21.4884,21.558,21.4807,21.558,173561.0
2020-06-05 13:20:00,27.86,27.93,27.85,27.92,164776.0,21.558,21.6122,21.5503,21.6045,164776.0
2020-06-05 13:30:00,27.93,27.93,27.88,27.89,167659.0,21.6122,21.6122,21.5735,21.5813,167659.0
2020-06-05 13:40:00,27.89,27.91,27.84,27.85,147580.0,21.5813,21.5967,21.5426,21.5503,147580.0
2020-06-05 13:50:00,27.85,27.9,27.82,27.87,166026.0,21.5503,21.589,21.5271,21.5658,166026.0
2020-06-05 14:00:00,27.86,27.88,27.85,27.87,162637.0,21.558,21.5735,21.5503,21.5658,162637.0
2020-06-05 14:10:00,27.87,27.9,27.86,27.89,208562.0,21.5658,21.589,21.558,21.5813,208562.0
2020-06-05 14:20:00,27.89,27.92,27.86,27.92,193454.0,21.5813,21.6045,21.558,21.6045,193454.0
2020-06-05 14:30:00,27.92,27.92,27.81,27.88,255938.0,21.6045,21.6045,21.5194,21.5735,255938.0
2020-06-05 14:40:00,27.87,27.91,27.86,27.88,312784.0,21.5658,21.5967,21.558,21.5735,312784.0
2020-06-05 14:50:00,27.88,27.89,27.78,27.79,236334.0,21.5735,21.5813,21.4961,21.5039,236334.0
2020-06-05 15:00:00,27.79,27.8,27.7,27.72,217295.0,21.5039,21.5116,21.4342,21.4497,217295.0
2020-06-05 15:10:00,27.72,27.72,27.62,27.7,231153.0,21.4497,21.4497,21.3723,21.4342,231153.0
2020-06-05 15:20:00,27.7,27.72,27.64,27.69,197724.0,21.4342,21.4497,21.3878,21.4265,197724.0
2020-06-05 15:30:00,27.69,27.69,27.62,27.63,336775.0,21.4265,21.4265,21.3723,21.3801,336775.0
2020-06-05 15:40:00,27.63,27.66,27.59,27.62,356088.0,21.3801,21.4033,21.3491,21.3723,356088.0
2020-06-05 15:50:00,27.62,27.75,27.6,27.71,965226.0,21.3723,21.4729,21.3569,21.442,965226.0
2020-06-08 09:30:00,28.46,28.57,28.3,28.43,1304875.0,22.0223,22.1074,21.8985,21.9991,1304875.0
2020-06-08 09:40:00,28.44,28.45,28.31,28.38,758042.0,22.0069,22.0146,21.9063,21.9604,758042.0
2020-06-08 09:50:00,28.38,28.44,28.31,28.38,499201.0,21.9604,22.0069,21.9063,21.9604,499201.0
2020-06-08 10:00:00,28.39,28.41,28.26,28.33,595289.0,21.9682,21.9836,21.8676,21.9217,595289.0
2020-06-08 10:10:00,28.33,28.36,28.14,28.14,423208.0,21.9217,21.9449,21.7747,21.7747,423208.0
2020-06-08 10:20:00,28.14,28.14,27.94,27.99,677191.0,21.7747,21.7747,21.62,21.6586,677191.0
2020-06-08 10:30:00,27.99,28.06,27.86,27.94,422378.0,21.6586,21.7128,21.558,21.62,422378.0
2020-06-08 10:40:00,27.94,28.21,27.92,28.19,332549.0,21.62,21.8289,21.6045,21.8134,332549.0
2020-06-08 10:50:00,28.19,28.23,28.12,28.17,267850.0,21.8134,21.8444,21.7592,21.7979,267850.0
2020-06-08 11:00:00,28.18,28.25,28.16,28.19,353088.0,21.8057,21.8598,21.7902,21.8134,353088.0
2020-06-08 11:10:00,28.19,28.29,28.17,28.23,331249.0,21.8134,21.8908,21.7979,21.8444,331249.0
2020-06-08 11:20:00,28.23,28.23,28.1,28.18,289822.0,21.8444,21.8444,21.7438,21.8057,289822.0
2020-06-08 11:30:00,28.17,28.18,28.11,28.14,309700.0,21.7979,21.8057,21.7515,21.7747,309700.0
2020-06-08 11:40:00,28.14,28.19,28.14,28.19,137035.0,21.7747,21.8134,21.7747,21.8134,137035.0
2020-06-08 11:50:00,28.18,28.2,28.14,28.15,132058.0,21.8057,21.8211,21.7747,21.7824,132058.0
2020-06-08 12:00:00,28.14,28.19,28.14,28.18,135917.0,21.7747,21.8134,21.7747,21.8057,135917.0
2020-06-08 12:10:00,28.18,28.18,28.08,28.1,161716.0,21.8057,21.8057,21.7283,21.7438,161716.0
2020-06-08 12:20:00,28.1,28.1,28.01,28.03,158826.0,21.7438,21.7438,21.6741,21.6896,158826.0
2020-06-08 12:30:00,28.03,28.06,28.01,28.03,148432.0,21.6896,21.7128,21.6741,21.6896,148432.0
2020-06-08 12:40:00,28.03,28.09,28.0,28.09,221918.0,21.6896,21.736,21.6664,21.736,221918.0
2020-06-08 12:50:00,28.09,28.14,28.07,28.11,137772.0,21.736,21.7747,21.7205,21.7515,137772.0
2020-06-08 13:00:00,28.12,28.16,28.09,28.14,120794.0,21.7592,21.7902,21.736,21.7747,120794.0
2020-06-08 13:10:00,28.14,28.18,28.12,28.13,93446.0,21.7747,21.8057,21.7592,21.767,93446.0
2020-06-08 13:20:00,28.13,28.2,28.12,28.16,186720.0,21.767,21.8211,21.7592,21.7902,186720.0
2020-06-08 13:30:00,28.17,28.2,28.11,28.18,182027.0,21.7979,21.8211,21.7515,21.8057,182027.0
2020-06-08 13:40:00,28.18,28.19,28.11,28.13,103109.0,21.8057,21.8134,21.7515,21.767,103109.0
2020-06-08 13:50:00,28.12,28.13,28.07,28.09,169884.0,21.7592,21.767,21.7205,21.736,169884.0
2020-06-08 14:00:00,28.09,28.13,28.07,28.11,79166.0,21.736,21.767,21.7205,21.7515,79166.0
2020-06-08 14:10:00,28.11,28.12,28.05,28.07,115189.0,21.7515,21.7592,21.7051,21.7205,115189.0
2020-06-08 14:20:00,28.07,28.13,28.06,28.11,268864.0,21.7205,21.767,21.7128,21.7515,268864.0
2020-06-08 14:30:00,28.1,28.12,28.07,28.09,118143.0,21.7438,21.7592,21.7205,21.736,118143.0
2020-06-08 14:40:00,28.09,28.12,28.07,28.1,201877.0,21.736,21.7592,21.7205,21.7438,201877.0
2020-06-08 14:50:00,28.1,28.13,28.09,28.12,239706.0,21.7438,21.767,21.736,21.7592,239706.0
2020-06-08 15:00:00,28.12,28.15,28.09,28.15,180764.0,21.7592,21.7824,21.736,21.7824,180764.0
2020-06-08 15:10:00,28.14,28.15,28.09,28.14,288585.0,21.7747,21.7824,21.736,21.7747,288585.0
2020-06-08 15:20:00,28.14,28.18,28.12,28.15,197798.0,21.7747,21.8057,21.7592,21.7824,197798.0
2020-06-08 15:30:00,28.15,28.29,28.15,28.27,414099.0,21.7824,21.8908,21.7824,21.8753,414099.0
2020-06-08 15:40:00,28.28,28.29,28.22,28.27,343280.0,21.883,21.8908,21.8366,21.8753,343280.0
2020-06-08 15:50:00,28.28,28.39,28.27,28.39,828233.0,21.883,21.9682,21.8753,21.9682,828233.0
2020-06-09 09:30:00,27.54,27.6,27.33,27.36,1141285.0,21.3104,21.3569,21.1479,21.1711,1141285.0
2020-06-09 09:40:00,27.37,27.52,27.32,27.44,408958.0,21.1789,21.295,21.1402,21.2331,408958.0
2020-06-09 09:50:00,27.44,27.45,27.26,27.34,493990.0,21.2331,21.2408,21.0938,21.1557,493990.0
2020-06-09 10:00:00,27.35,27.35,27.1,27.13,524026.0,21.1634,21.1634,20.97,20.9932,524026.0
2020-06-09 10:10:00,27.12,27.15,27.03,27.11,1050902.0,20.9854,21.0086,20.9158,20.9777,1050902.0
2020-06-09 10:20:00,27.11,27.23,27.1,27.18,359923.0,20.9777,21.0706,20.97,21.0319,359923.0
2020-06-09 10:30:00,27.18,27.21,27.12,27.2,224544.0,21.0319,21.0551,20.9854,21.0473,224544.0
2020-06-09 10:40:00,27.2,27.35,27.18,27.35,260786.0,21.0473,21.1634,21.0319,21.1634,260786.0
2020-06-09 10:50:00,27.34,27.42,27.33,27.36,300206.0,21.1557,21.2176,21.1479,21.1711,300206.0
2020-06-09 11:00:00,27.35,27.43,27.28,27.39,202133.0,21.1634,21.2253,21.1092,21.1944,202133.0
2020-06-09 11:10:00,27.39,27.4,27.25,27.3,233898.0,21.1944,21.2021,21.086,21.1247,233898.0
2020-06-09 11:20:00,27.29,27.35,27.21,27.23,280499.0,21.117,21.1634,21.0551,21.0706,280499.0
2020-06-09 11:30:00,27.24,27.31,27.17,27.17,607493.0,21.0783,21.1325,21.0241,21.0241,607493.0
2020-06-09 11:40:00,27.18,27.25,27.15,27.21,206773.0,21.0319,21.086,21.0086,21.0551,206773.0
2020-06-09 11:50:00,27.21,27.25,27.18,27.21,169088.0,21.0551,21.086,21.0319,21.0551,169088.0
2020-06-09 12:00:00,27.2,27.23,27.16,27.21,99541.0,21.0473,21.0706,21.0164,21.0551,99541.0
2020-06-09 12:10:00,27.22,27.25,27.21,27.23,79626.0,21.0628,21.086,21.0551,21.0706,79626.0
2020-06-09 12:20:00,27.23,27.26,27.21,27.25,93476.0,21.0706,21.0938,21.0551,21.086,93476.0
2020-06-09 12:30:00,27.26,27.32,27.25,27.31,133378.0,21.0938,21.1402,21.086,21.1325,133378.0
2020-06-09 12:40:00,27.31,27.36,27.31,27.32,133706.0,21.1325,21.1711,21.1325,21.1402,133706.0
2020-06-09 12:50:00,27.32,27.36,27.31,27.36,72061.0,21.1402,21.1711,21.1325,21.1711,72061.0
2020-06-09 13:00:00,27.35,27.38,27.31,27.35,96272.0,21.1634,21.1866,21.1325,21.1634,96272.0
2020-06-09 13:10:00,27.35,27.39,27.32,27.36,104820.0,21.1634,21.1944,21.1402,21.1711,104820.0
2020-06-09 13:20:00,27.36,27.4,27.36,27.38,84750.0,21.1711,21.2021,21.1711,21.1866,84750.0
2020-06-09 13:30:00,27.38,27.41,27.33,27.35,104594.0,21.1866,21.2098,21.1479,21.1634,104594.0
2020-06-09 13:40:00,27.35,27.39,27.35,27.38,76216.0,21.1634,21.1944,21.1634,21.1866,76216.0
2020-06-09 13:50:00,27.39,27.4,27.36,27.39,104536.0,21.1944,21.2021,21.1711,21.1944,104536.0
2020-06-09 14:00:00,27.39,27.4,27.33,27.34,150142.0,21.1944,21.2021,21.1479,21.1557,150142.0
2020-06-09 14:10:00,27.34,27.37,27.32,27.32,61871.0,21.1557,21.1789,21.1402,21.1402,61871.0
2020-06-09 14:20:00,27.31,27.31,27.21,27.25,570983.0,21.1325,21.1325,21.0551,21.086,570983.0
2020-06-09 14:30:00,27.25,27.26,27.22,27.26,125723.0,21.086,21.0938,21.0628,21.0938,125723.0
2020-06-09 14:40:00,27.25,27.32,27.24,27.31,125784.0,21.086,21.1402,21.0783,21.1325,125784.0
2020-06-09 14:50:00,27.32,27.35,27.3,27.35,118279.0,21.1402,21.1634,21.1247,21.1634,118279.0
2020-06-09 15:00:00,27.34,27.36,27.3,27.33,125102.0,21.1557,21.1711,21.1247,21.1479,125102.0
2020-06-09 15:10:00,27.33,27.35,27.31,27.35,138947.0,21.1479,21.1634,21.1325,21.1634,138947.0
2020-06-09 15:20:00,27.35,27.4,27.34,27.39,131604.0,21.1634,21.2021,21.1557,21.1944,131604.0
2020-06-09 15:30:00,27.39,27.4,27.3,27.37,271425.0,21.1944,21.2021,21.1247,21.1789,271425.0
2020-06-09 15:40:00,27.36,27.41,27.31,27.33,313318.0,21.1711,21.2098,21.1325,21.1479,313318.0
2020-06-09 15:50:00,27.33,27.36,27.28,27.34,631785.0,21.1479,21.1711,21.1092,21.1557,631785.0
2020-06-10 09:30:00,26.89,26.95,26.58,26.59,666836.0,20.8075,20.8539,20.5676,20.5753,666836.0
2020-06-10 09:40:00,26.58,26.68,26.52,26.57,539577.0,20.5676,20.645,20.5212,20.5598,539577.0
2020-06-10 09:50:00,26.57,26.6,26.49,26.56,368008.0,20.5598,20.5831,20.4979,20.5521,368008.0
2020-06-10 10:00:00,26.56,26.59,26.52,26.55,273435.0,20.5521,20.5753,20.5212,20.5444,273435.0
2020-06-10 10:10:00,26.55,26.55,26.36,26.37,324985.0,20.5444,20.5444,20.3973,20.4051,324985.0
2020-06-10 10:20:00,26.37,26.5,26.31,26.48,320400.0,20.4051,20.5057,20.3587,20.4902,320400.0
2020-06-10 10:30:00,26.48,26.53,26.4,26.53,206698.0,20.4902,20.5289,20.4283,20.5289,206698.0
2020-06-10 10:40:00,26.53,26.54,26.38,26.39,280339.0,20.5289,20.5366,20.4128,20.4206,280339.0
2020-06-10 10:50:00,26.39,26.44,26.28,26.32,281134.0,20.4206,20.4593,20.3354,20.3664,281134.0
2020-06-10 11:00:00,26.32,26.53,26.29,26.45,193062.0,20.3664,20.5289,20.3432,20.467,193062.0
2020-06-10 11:10:00,26.45,26.54,26.37,26.54,208886.0,20.467,20.5366,20.4051,20.5366,208886.0
2020-06-10 11:20:00,26.54,26.59,26.48,26.51,344567.0,20.5366,20.5753,20.4902,20.5134,344567.0
2020-06-10 11:30:00,26.52,26.61,26.51,26.61,297740.0,20.5212,20.5908,20.5134,20.5908,297740.0
2020-06-10 11:40:00,26.61,26.69,26.6,26.68,109899.0,20.5908,20.6527,20.5831,20.645,109899.0
2020-06-10 11:50:00,26.68,26.73,26.66,26.7,137581.0,20.645,20.6837,20.6295,20.6604,137581.0
2020-06-10 12:00:00,26.7,26.76,26.66,26.68,154209.0,20.6604,20.7069,20.6295,20.645,154209.0
2020-06-10 12:10:00,26.68,26.73,26.64,26.73,90266.0,20.645,20.6837,20.614,20.6837,90266.0
2020-06-10 12:20:00,26.72,26.77,26.68,26.68,84653.0,20.6759,20.7146,20.645,20.645,84653.0
2020-06-10 12:30:00,26.67,26.68,26.58,26.61,80574.0,20.6372,20.645,20.5676,20.5908,80574.0
2020-06-10 12:40:00,26.61,26.63,26.57,26.58,86030.0,20.5908,20.6063,20.5598,20.5676,86030.0
2020-06-10 12:50:00,26.57,26.63,26.56,26.61,95340.0,20.5598,20.6063,20.5521,20.5908,95340.0
2020-06-10 13:00:00,26.61,26.63,26.57,26.63,76571.0,20.5908,20.6063,20.5598,20.6063,76571.0
2020-06-10 13:10:00,26.63,26.65,26.6,26.61,76704.0,20.6063,20.6218,20.5831,20.5908,76704.0
2020-06-10 13:20:00,26.62,26.63,26.58,26.6,68794.0,20.5985,20.6063,20.5676,20.5831,68794.0
2020-06-10 13:30:00,26.6,26.63,26.59,26.61,53424.0,20.5831,20.6063,20.5753,20.5908,53424.0
2020-06-10 13:40:00,26.61,26.69,26.6,26.68,106443.0,20.5908,20.6527,20.5831,20.645,106443.0
2020-06-10 13:50:00,26.69,26.69,26.65,26.66,68532.0,20.6527,20.6527,20.6218,20.6295,68532.0
2020-06-10 14:00:00,26.68,26.92,26.56,26.81,298374.0,20.645,20.8307,20.5521,20.7456,298374.0
2020-06-10 14:10:00,26.81,26.99,26.81,26.96,238080.0,20.7456,20.8848,20.7456,20.8616,238080.0
2020-06-10 14:20:00,26.96,26.96,26.86,26.91,121424.0,20.8616,20.8616,20.7842,20.8229,121424.0
2020-06-10 14:30:00,26.91,26.91,26.74,26.74,139729.0,20.8229,20.8229,20.6914,20.6914,139729.0
2020-06-10 14:40:00,26.74,26.76,26.6,26.64,243637.0,20.6914,20.7069,20.5831,20.614,243637.0
2020-06-10 14:50:00,26.63,26.68,26.52,26.61,183313.0,20.6063,20.645,20.5212,20.5908,183313.0
2020-06-10 15:00:00,26.62,26.62,26.47,26.57,229908.0,20.5985,20.5985,20.4825,20.5598,229908.0
2020-06-10 15:10:00,26.58,26.6,26.49,26.55,212923.0,20.5676,20.5831,20.4979,20.5444,212923.0
2020-06-10 15:20:00,26.55,26.66,26.49,26.65,228834.0,20.5444,20.6295,20.4979,20.6218,228834.0
2020-06-10 15:30:00,26.66,26.68,26.54,26.57,175780.0,20.6295,20.645,20.5366,20.5598,175780.0
2020-06-10 15:40:00,26.57,26.57,26.41,26.47,351759.0,20.5598,20.5598,20.436,20.4825,351759.0
2020-06-10 15:50:00,26.46,26.5,26.37,26.37,620335.0,20.4747,20.5057,20.4051,20.4051,620335.0
2020-06-11 09:30:00,25.08,25.25,24.86,25.09,1239223.0,19.4069,19.5384,19.2366,19.4146,1239223.0
2020-06-11 09:40:00,25.1,25.34,24.99,25.18,515623.0,19.4224,19.6081,19.3372,19.4843,515623.0
2020-06-11 09:50:00,25.17,25.39,25.11,25.24,323592.0,19.4765,19.6468,19.4301,19.5307,323592.0
2020-06-11 10:00:00,25.25,25.32,25.09,25.19,264886.0,19.5384,19.5926,19.4146,19.492,264886.0
2020-06-11 10:10:00,25.2,25.3,25.09,25.15,276202.0,19.4997,19.5771,19.4146,19.4611,276202.0
2020-06-11 10:20:00,25.16,25.2,24.96,24.97,470621.0,19.4688,19.4997,19.314,19.3218,470621.0
2020-06-11 10:30:00,24.97,25.09,24.93,24.97,393910.0,19.3218,19.4146,19.2908,19.3218,393910.0
2020-06-11 10:40:00,24.98,25.04,24.89,24.9,262273.0,19.3295,19.3759,19.2599,19.2676,262273.0
2020-06-11 10:50:00,24.9,24.94,24.87,24.9,319236.0,19.2676,19.2986,19.2444,19.2676,319236.0
2020-06-11 11:00:00,24.9,24.91,24.81,24.85,280623.0,19.2676,19.2753,19.198,19.2289,280623.0
2020-06-11 11:10:00,24.84,24.94,24.8,24.93,372589.0,19.2212,19.2986,19.1902,19.2908,372589.0
2020-06-11 11:20:00,24.92,24.94,24.76,24.78,315897.0,19.2831,19.2986,19.1593,19.1747,315897.0
2020-06-11 11:30:00,24.77,24.8,24.57,24.58,531056.0,19.167,19.1902,19.0122,19.02,531056.0
2020-06-11 11:40:00,24.58,24.62,24.54,24.57,347591.0,19.02,19.0509,18.989,19.0122,347591.0
2020-06-11 11:50:00,24.57,24.58,24.52,24.57,262687.0,19.0122,19.02,18.9736,19.0122,262687.0
2020-06-11 12:00:00,24.57,24.57,24.43,24.45,410486.0,19.0122,19.0122,18.9039,18.9194,410486.0
2020-06-11 12:10:00,24.46,24.47,24.35,24.38,226720.0,18.9271,18.9349,18.842,18.8652,226720.0
2020-06-11 12:20:00,24.38,24.44,24.28,24.31,372280.0,18.8652,18.9117,18.7878,18.8111,372280.0
2020-06-11 12:30:00,24.32,24.52,24.31,24.47,300546.0,18.8188,18.9736,18.8111,18.9349,300546.0
2020-06-11 12:40:00,24.48,24.54,24.42,24.46,221227.0,18.9426,18.989,18.8962,18.9271,221227.0
2020-06-11 12:50:00,24.46,24.47,24.35,24.39,176268.0,18.9271,18.9349,18.842,18.873,176268.0
2020-06-11 13:00:00,24.39,24.51,24.38,24.48,263281.0,18.873,18.9658,18.8652,18.9426,263281.0
2020-06-11 13:10:00,24.47,24.55,24.43,24.49,182586.0,18.9349,18.9968,18.9039,18.9503,182586.0
2020-06-11 13:20:00,24.5,24.56,24.49,24.5,138657.0,18.9581,19.0045,18.9503,18.9581,138657.0
2020-06-11 13:30:00,24.5,24.55,24.48,24.52,225457.0,18.9581,18.9968,18.9426,18.9736,225457.0
2020-06-11 13:40:00,24.52,24.55,24.47,24.52,131446.0,18.9736,18.9968,18.9349,18.9736,131446.0
2020-06-11 13:50:00,24.52,24.61,24.51,24.59,146975.0,18.9736,19.0432,18.9658,19.0277,146975.0
2020-06-11 14:00:00,24.58,24.59,24.47,24.51,117742.0,19.02,19.0277,18.9349,18.9658,117742.0
2020-06-11 14:10:00,24.51,24.54,24.44,24.48,178776.0,18.9658,18.989,18.9117,18.9426,178776.0
2020-06-11 14:20:00,24.47,24.58,24.47,24.54,132828.0,18.9349,19.02,18.9349,18.989,132828.0
2020-06-11 14:30:00,24.54,24.55,24.35,24.37,374430.0,18.989,18.9968,18.842,18.8575,374430.0
2020-06-11 14:40:00,24.37,24.41,24.3,24.32,269010.0,18.8575,18.8884,18.8033,18.8188,269010.0
2020-06-11 14:50:00,24.33,24.34,24.22,24.28,292259.0,18.8265,18.8343,18.7414,18.7878,292259.0
2020-06-11 15:00:00,24.27,24.29,24.19,24.2,224076.0,18.7801,18.7956,18.7182,18.7259,224076.0
2020-06-11 15:10:00,24.19,24.23,24.11,24.14,314180.0,18.7182,18.7492,18.6563,18.6795,314180.0
2020-06-11 15:20:00,24.15,24.15,24.03,24.08,423425.0,18.6873,18.6873,18.5944,18.6331,423425.0
2020-06-11 15:30:00,24.09,24.12,24.03,24.09,511551.0,18.6408,18.664,18.5944,18.6408,511551.0
2020-06-11 15:40:00,24.09,24.22,24.08,24.15,578204.0,18.6408,18.7414,18.6331,18.6873,578204.0
2020-06-11 15:50:00,24.15,24.15,24.05,24.07,716467.0,18.6873,18.6873,18.6099,18.6253,716467.0
2020-06-12 09:30:00,24.96,25.15,24.88,25.14,922766.0,19.314,19.4611,19.2521,19.4533,922766.0
2020-06-12 09:40:00,25.15,25.25,24.95,24.96,631784.0,19.4611,19.5384,19.3063,19.314,631784.0
2020-06-12 09:50:00,24.95,25.04,24.86,24.94,336308.0,19.3063,19.3759,19.2366,19.2986,336308.0
2020-06-12 10:00:00,24.93,25.06,24.92,24.93,248838.0,19.2908,19.3914,19.2831,19.2908,248838.0
2020-06-12 10:10:00,24.93,25.0,24.86,24.88,351438.0,19.2908,19.345,19.2366,19.2521,351438.0
2020-06-12 10:20:00,24.88,24.95,24.77,24.77,404538.0,19.2521,19.3063,19.167,19.167,404538.0
2020-06-12 10:30:00,24.77,24.78,24.56,24.57,289404.0,19.167,19.1747,19.0045,19.0122,289404.0
2020-06-12 10:40:00,24.56,24.75,24.56,24.71,221476.0,19.0045,19.1515,19.0045,19.1206,221476.0
2020-06-12 10:50:00,24.7,24.7,24.43,24.43,326153.0,19.1128,19.1128,18.9039,18.9039,326153.0
2020-06-12 11:00:00,24.43,24.59,24.28,24.55,377396.0,18.9039,19.0277,18.7878,18.9968,377396.0
2020-06-12 11:10:00,24.56,24.57,24.32,24.34,199326.0,19.0045,19.0122,18.8188,18.8343,199326.0
2020-06-12 11:20:00,24.34,24.49,24.3,24.46,247237.0,18.8343,18.9503,18.8033,18.9271,247237.0
2020-06-12 11:30:00,24.46,24.69,24.41,24.66,587711.0,18.9271,19.1051,18.8884,19.0819,587711.0
2020-06-12 11:40:00,24.66,24.68,24.54,24.63,165447.0,19.0819,19.0974,18.989,19.0587,165447.0
2020-06-12 11:50:00,24.63,24.71,24.57,24.71,132114.0,19.0587,19.1206,19.0122,19.1206,132114.0
2020-06-12 12:00:00,24.71,24.78,24.65,24.71,136663.0,19.1206,19.1747,19.0742,19.1206,136663.0
2020-06-12 12:10:00,24.71,24.73,24.65,24.73,130796.0,19.1206,19.1361,19.0742,19.1361,130796.0
2020-06-12 12:20:00,24.72,24.72,24.58,24.63,135423.0,19.1283,19.1283,19.02,19.0587,135423.0
2020-06-12 12:30:00,24.62,24.63,24.51,24.55,147812.0,19.0509,19.0587,18.9658,18.9968,147812.0
2020-06-12 12:40:00,24.55,24.65,24.51,24.53,147048.0,18.9968,19.0742,18.9658,18.9813,147048.0
2020-06-12 12:50:00,24.53,24.65,24.52,24.6,107155.0,18.9813,19.0742,18.9736,19.0355,107155.0
2020-06-12 13:00:00,24.61,24.62,24.52,24.59,133635.0,19.0432,19.0509,18.9736,19.0277,133635.0
2020-06-12 13:10:00,24.58,24.61,24.5,24.53,121377.0,19.02,19.0432,18.9581,18.9813,121377.0
2020-06-12 13:20:00,24.53,24.6,24.5,24.52,139003.0,18.9813,19.0355,18.9581,18.9736,139003.0
2020-06-12 13:30:00,24.52,24.54,24.36,24.39,207434.0,18.9736,18.989,18.8497,18.873,207434.0
2020-06-12 13:40:00,24.38,24.44,24.27,24.28,198722.0,18.8652,18.9117,18.7801,18.7878,198722.0
2020-06-12 13:50:00,24.29,24.35,24.23,24.25,310421.0,18.7956,18.842,18.7492,18.7646,310421.0
2020-06-12 14:00:00,24.25,24.35,24.21,24.23,168276.0,18.7646,18.842,18.7337,18.7492,168276.0
2020-06-12 14:10:00,24.23,24.4,24.23,24.31,200381.0,18.7492,18.8807,18.7492,18.8111,200381.0
2020-06-12 14:20:00,24.31,24.37,24.26,24.36,174684.0,18.8111,18.8575,18.7724,18.8497,174684.0
2020-06-12 14:30:00,24.37,24.5,24.36,24.38,176553.0,18.8575,18.9581,18.8497,18.8652,176553.0
2020-06-12 14:40:00,24.38,24.44,24.3,24.38,122349.0,18.8652,18.9117,18.8033,18.8652,122349.0
2020-06-12 14:50:00,24.38,24.45,24.36,24.42,190222.0,18.8652,18.9194,18.8497,18.8962,190222.0
2020-06-12 15:00:00,24.42,24.48,24.4,24.45,468178.0,18.8962,18.9426,18.8807,18.9194,468178.0
2020-06-12 15:10:00,24.45,24.57,24.43,24.55,222916.0,18.9194,19.0122,18.9039,18.9968,222916.0
2020-06-12 15:20:00,24.55,24.56,24.44,24.48,172166.0,18.9968,19.0045,18.9117,18.9426,172166.0
2020-06-12 15:30:00,24.48,24.6,24.46,24.58,210931.0,18.9426,19.0355,18.9271,19.02,210931.0
2020-06-12 15:40:00,24.58,24.7,24.56,24.7,371318.0,19.02,19.1128,19.0045,19.1128,371318.0
2020-06-12 15:50:00,24.69,24.76,24.65,24.75,545242.0,19.1051,19.1593,19.0742,19.1515,545242.0
2020-06-15 09:30:00,23.47,23.53,23.23,23.44,1222310.0,18.1611,18.2075,17.9754,18.1379,1222310.0
2020-06-15 09:40:00,23.45,23.57,23.38,23.43,585962.0,18.1456,18.2384,18.0914,18.1301,585962.0
2020-06-15 09:50:00,23.43,23.59,23.4,23.5,499537.0,18.1301,18.2539,18.1069,18.1843,499537.0
2020-06-15 10:00:00,23.5,23.6,23.42,23.58,470832.0,18.1843,18.2617,18.1224,18.2462,470832.0
2020-06-15 10:10:00,23.57,23.67,23.52,23.65,306759.0,18.2384,18.3158,18.1998,18.3004,306759.0
2020-06-15 10:20:00,23.64,23.66,23.56,23.6,321394.0,18.2926,18.3081,18.2307,18.2617,321394.0
2020-06-15 10:30:00,23.59,23.74,23.58,23.63,289149.0,18.2539,18.37,18.2462,18.2849,289149.0
2020-06-15 10:40:00,23.62,23.87,23.59,23.8,264765.0,18.2771,18.4706,18.2539,18.4164,264765.0
2020-06-15 10:50:00,23.79,23.88,23.76,23.81,257435.0,18.4087,18.4783,18.3855,18.4242,257435.0
2020-06-15 11:00:00,23.81,23.97,23.8,23.96,313834.0,18.4242,18.548,18.4164,18.5402,313834.0
2020-06-15 11:10:00,23.97,24.08,23.91,23.95,371950.0,18.548,18.6331,18.5015,18.5325,371950.0
2020-06-15 11:20:00,23.96,24.0,23.86,23.91,326134.0,18.5402,18.5712,18.4629,18.5015,326134.0
2020-06-15 11:30:00,23.91,24.03,23.85,23.98,733445.0,18.5015,18.5944,18.4551,18.5557,733445.0
2020-06-15 11:40:00,23.98,24.04,23.92,23.96,144858.0,18.5557,18.6021,18.5093,18.5402,144858.0
2020-06-15 11:50:00,23.96,24.03,23.92,23.97,146644.0,18.5402,18.5944,18.5093,18.548,146644.0
2020-06-15 12:00:00,23.96,24.12,23.94,24.09,202509.0,18.5402,18.664,18.5248,18.6408,202509.0
2020-06-15 12:10:00,24.08,24.17,24.08,24.16,166944.0,18.6331,18.7027,18.6331,18.695,166944.0
2020-06-15 12:20:00,24.16,24.2,24.13,24.15,167481.0,18.695,18.7259,18.6718,18.6873,167481.0
2020-06-15 12:30:00,24.15,24.17,24.08,24.14,262743.0,18.6873,18.7027,18.6331,18.6795,262743.0
2020-06-15 12:40:00,24.14,24.2,24.13,24.19,116163.0,18.6795,18.7259,18.6718,18.7182,116163.0
2020-06-15 12:50:00,24.2,24.25,24.18,24.23,148730.0,18.7259,18.7646,18.7105,18.7492,148730.0
2020-06-15 13:00:00,24.24,24.28,24.2,24.28,176887.0,18.7569,18.7878,18.7259,18.7878,176887.0
2020-06-15 13:10:00,24.27,24.29,24.21,24.23,144465.0,18.7801,18.7956,18.7337,18.7492,144465.0
2020-06-15 13:20:00,24.24,24.27,24.17,24.23,89013.0,18.7569,18.7801,18.7027,18.7492,89013.0
2020-06-15 13:30:00,24.23,24.24,24.14,24.17,126246.0,18.7492,18.7569,18.6795,18.7027,126246.0
2020-06-15 13:40:00,24.17,24.19,24.1,24.11,139781.0,18.7027,18.7182,18.6486,18.6563,139781.0
2020-06-15 13:50:00,24.11,24.21,24.11,24.14,121724.0,18.6563,18.7337,18.6563,18.6795,121724.0
2020-06-15 14:00:00,24.16,24.47,24.16,24.43,308709.0,18.695,18.9349,18.695,18.9039,308709.0
2020-06-15 14:10:00,24.44,24.59,24.4,24.54,277707.0,18.9117,19.0277,18.8807,18.989,277707.0
2020-06-15 14:20:00,24.54,24.58,24.47,24.56,130492.0,18.989,19.02,18.9349,19.0045,130492.0
2020-06-15 14:30:00,24.56,24.59,24.44,24.48,132875.0,19.0045,19.0277,18.9117,18.9426,132875.0
2020-06-15 14:40:00,24.48,24.53,24.46,24.52,141542.0,18.9426,18.9813,18.9271,18.9736,141542.0
2020-06-15 14:50:00,24.51,24.52,24.43,24.45,135195.0,18.9658,18.9736,18.9039,18.9194,135195.0
2020-06-15 15:00:00,24.45,24.53,24.44,24.49,153823.0,18.9194,18.9813,18.9117,18.9503,153823.0
2020-06-15 15:10:00,24.5,24.55,24.48,24.5,152939.0,18.9581,18.9968,18.9426,18.9581,152939.0
2020-06-15 15:20:00,24.49,24.5,24.38,24.39,228952.0,18.9503,18.9581,18.8652,18.873,228952.0
2020-06-15 15:30:00,24.39,24.42,24.21,24.26,518112.0,18.873,18.8962,18.7337,18.7724,518112.0
2020-06-15 15:40:00,24.26,24.38,24.22,24.33,340437.0,18.7724,18.8652,18.7414,18.8265,340437.0
2020-06-15 15:50:00,24.32,24.4,24.3,24.37,880335.0,18.8188,18.8807,18.8033,18.8575,880335.0
2020-06-16 09:30:00,24.96,25.1,24.88,24.92,910815.0,19.314,19.4224,19.2521,19.2831,910815.0
2020-06-16 09:40:00,24.93,25.02,24.87,24.87,506897.0,19.2908,19.3605,19.2444,19.2444,506897.0
2020-06-16 09:50:00,24.88,24.98,24.82,24.98,641380.0,19.2521,19.3295,19.2057,19.3295,641380.0
2020-06-16 10:00:00,24.98,25.09,24.95,25.03,472195.0,19.3295,19.4146,19.3063,19.3682,472195.0
2020-06-16 10:10:00,25.02,25.18,24.99,25.14,452628.0,19.3605,19.4843,19.3372,19.4533,452628.0
2020-06-16 10:20:00,25.12,25.21,25.06,25.19,385665.0,19.4378,19.5075,19.3914,19.492,385665.0
2020-06-16 10:30:00,25.19,25.21,24.92,24.98,543898.0,19.492,19.5075,19.2831,19.3295,543898.0
2020-06-16 10:40:00,24.98,24.98,24.74,24.9,492690.0,19.3295,19.3295,19.1438,19.2676,492690.0
2020-06-16 10:50:00,24.91,24.91,24.31,24.38,415612.0,19.2753,19.2753,18.8111,18.8652,415612.0
2020-06-16 11:00:00,24.36,24.6,24.21,24.55,547715.0,18.8497,19.0355,18.7337,18.9968,547715.0
2020-06-16 11:10:00,24.56,24.67,24.41,24.55,349640.0,19.0045,19.0896,18.8884,18.9968,349640.0
2020-06-16 11:20:00,24.55,24.64,24.53,24.59,423525.0,18.9968,19.0664,18.9813,19.0277,423525.0
2020-06-16 11:30:00,24.6,24.61,24.41,24.45,358747.0,19.0355,19.0432,18.8884,18.9194,358747.0
2020-06-16 11:40:00,24.45,24.54,24.41,24.53,178833.0,18.9194,18.989,18.8884,18.9813,178833.0
2020-06-16 11:50:00,24.53,24.56,24.44,24.51,326907.0,18.9813,19.0045,18.9117,18.9658,326907.0
2020-06-16 12:00:00,24.51,24.54,24.44,24.49,248762.0,18.9658,18.989,18.9117,18.9503,248762.0
2020-06-16 12:10:00,24.5,24.58,24.46,24.58,329075.0,18.9581,19.02,18.9271,19.02,329075.0
2020-06-16 12:20:00,24.57,24.72,24.55,24.7,304582.0,19.0122,19.1283,18.9968,19.1128,304582.0
2020-06-16 12:30:00,24.69,24.77,24.69,24.73,319682.0,19.1051,19.167,19.1051,19.1361,319682.0
2020-06-16 12:40:00,24.74,24.79,24.69,24.69,142549.0,19.1438,19.1825,19.1051,19.1051,142549.0
2020-06-16 12:50:00,24.7,24.71,24.6,24.64,122393.0,19.1128,19.1206,19.0355,19.0664,122393.0
2020-06-16 13:00:00,24.64,24.67,24.56,24.58,188739.0,19.0664,19.0896,19.0045,19.02,188739.0
2020-06-16 13:10:00,24.59,24.62,24.53,24.57,113887.0,19.0277,19.0509,18.9813,19.0122,113887.0
2020-06-16 13:20:00,24.57,24.57,24.5,24.55,149403.0,19.0122,19.0122,18.9581,18.9968,149403.0
2020-06-16 13:30:00,24.55,24.6,24.47,24.49,241147.0,18.9968,19.0355,18.9349,18.9503,241147.0
2020-06-16 13:40:00,24.49,24.56,24.49,24.5,109176.0,18.9503,19.0045,18.9503,18.9581,109176.0
2020-06-16 13:50:00,24.51,24.53,24.45,24.5,178748.0,18.9658,18.9813,18.9194,18.9581,178748.0
2020-06-16 14:00:00,24.5,24.59,24.49,24.58,157561.0,18.9581,19.0277,18.9503,19.02,157561.0
2020-06-16 14:10:00,24.58,24.69,24.56,24.65,174260.0,19.02,19.1051,19.0045,19.0742,174260.0
2020-06-16 14:20:00,24.66,24.69,24.54,24.67,189005.0,19.0819,19.1051,18.989,19.0896,189005.0
2020-06-16 14:30:00,24.67,24.73,24.67,24.68,147682.0,19.0896,19.1361,19.0896,19.0974,147682.0
2020-06-16 14:40:00,24.68,24.69,24.58,24.62,116516.0,19.0974,19.1051,19.02,19.0509,116516.0
2020-06-16 14:50:00,24.62,24.64,24.56,24.59,94888.0,19.0509,19.0664,19.0045,19.0277,94888.0
2020-06-16 15:00:00,24.58,24.6,24.46,24.48,195847.0,19.02,19.0355,18.9271,18.9426,195847.0
2020-06-16 15:10:00,24.47,24.51,24.36,24.37,298822.0,18.9349,18.9658,18.8497,18.8575,298822.0
2020-06-16 15:20:00,24.37,24.5,24.36,24.47,387948.0,18.8575,18.9581,18.8497,18.9349,387948.0
2020-06-16 15:30:00,24.47,24.54,24.44,24.49,364381.0,18.9349,18.989,18.9117,18.9503,364381.0
2020-06-16 15:40:00,24.49,24.52,24.42,24.44,321229.0,18.9503,18.9736,18.8962,18.9117,321229.0
2020-06-16 15:50:00,24.44,24.56,24.42,24.56,659929.0,18.9117,19.0045,18.8962,19.0045,659929.0
2020-06-17 09:30:00,24.4,24.47,24.16,24.21,624851.0,18.8807,18.9349,18.695,18.7337,624851.0
2020-06-17 09:40:00,24.21,24.33,24.16,24.27,298785.0,18.7337,18.8265,18.695,18.7801,298785.0
2020-06-17 09:50:00,24.28,24.33,24.13,24.2,252732.0,18.7878,18.8265,18.6718,18.7259,252732.0
2020-06-17 10:00:00,24.2,24.23,24.12,24.19,248559.0,18.7259,18.7492,18.664,18.7182,248559.0
2020-06-17 10:10:00,24.19,24.19,24.0,24.03,355191.0,18.7182,18.7182,18.5712,18.5944,355191.0
2020-06-17 10:20:00,24.04,24.1,23.97,23.99,303413.0,18.6021,18.6486,18.548,18.5634,303413.0
2020-06-17 10:30:00,24.0,24.11,23.94,24.06,294327.0,18.5712,18.6563,18.5248,18.6176,294327.0
2020-06-17 10:40:00,24.07,24.08,23.98,24.02,212614.0,18.6253,18.6331,18.5557,18.5867,212614.0
2020-06-17 10:50:00,24.01,24.12,24.0,24.07,206927.0,18.5789,18.664,18.5712,18.6253,206927.0
2020-06-17 11:00:00,24.07,24.1,24.0,24.01,275599.0,18.6253,18.6486,18.5712,18.5789,275599.0
2020-06-17 11:10:00,24.02,24.05,23.93,23.95,261111.0,18.5867,18.6099,18.517,18.5325,261111.0
2020-06-17 11:20:00,23.96,23.99,23.93,23.98,144862.0,18.5402,18.5634,18.517,18.5557,144862.0
2020-06-17 11:30:00,23.98,24.06,23.97,24.01,498487.0,18.5557,18.6176,18.548,18.5789,498487.0
2020-06-17 11:40:00,24.01,24.07,24.0,24.05,162183.0,18.5789,18.6253,18.5712,18.6099,162183.0
2020-06-17 11:50:00,24.05,24.05,23.98,24.01,127376.0,18.6099,18.6099,18.5557,18.5789,127376.0
2020-06-17 12:00:00,24.02,24.04,23.97,23.98,165203.0,18.5867,18.6021,18.548,18.5557,165203.0
2020-06-17 12:10:00,23.98,24.01,23.96,23.98,171483.0,18.5557,18.5789,18.5402,18.5557,171483.0
2020-06-17 12:20:00,23.98,24.0,23.95,23.98,187583.0,18.5557,18.5712,18.5325,18.5557,187583.0
2020-06-17 12:30:00,23.98,24.06,23.98,24.03,176194.0,18.5557,18.6176,18.5557,18.5944,176194.0
2020-06-17 12:40:00,24.02,24.03,23.97,23.98,182879.0,18.5867,18.5944,18.548,18.5557,182879.0
2020-06-17 12:50:00,23.98,24.02,23.97,24.01,211317.0,18.5557,18.5867,18.548,18.5789,211317.0
2020-06-17 13:00:00,24.01,24.02,23.97,23.97,298991.0,18.5789,18.5867,18.548,18.548,298991.0
2020-06-17 13:10:00,23.98,23.99,23.96,23.97,150791.0,18.5557,18.5634,18.5402,18.548,150791.0
2020-06-17 13:20:00,23.98,24.03,23.97,24.02,370963.0,18.5557,18.5944,18.548,18.5867,370963.0
2020-06-17 13:30:00,24.03,24.04,23.99,24.02,128233.0,18.5944,18.6021,18.5634,18.5867,128233.0
2020-06-17 13:40:00,24.02,24.02,23.97,23.98,118984.0,18.5867,18.5867,18.548,18.5557,118984.0
2020-06-17 13:50:00,23.98,24.0,23.97,23.97,122951.0,18.5557,18.5712,18.548,18.548,122951.0
2020-06-17 14:00:00,23.96,23.97,23.93,23.96,159990.0,18.5402,18.548,18.517,18.5402,159990.0
2020-06-17 14:10:00,23.96,23.99,23.91,23.91,198386.0,18.5402,18.5634,18.5015,18.5015,198386.0
2020-06-17 14:20:00,23.92,23.94,23.87,23.88,265698.0,18.5093,18.5248,18.4706,18.4783,265698.0
2020-06-17 14:30:00,23.89,23.91,23.88,23.9,242064.0,18.4861,18.5015,18.4783,18.4938,242064.0
2020-06-17 14:40:00,23.9,23.94,23.89,23.93,401439.0,18.4938,18.5248,18.4861,18.517,401439.0
2020-06-17 14:50:00,23.93,23.97,23.87,23.87,196606.0,18.517,18.548,18.4706,18.4706,196606.0
2020-06-17 15:00:00,23.87,23.88,23.84,23.87,223677.0,18.4706,18.4783,18.4474,18.4706,223677.0
2020-06-17 15:10:00,23.87,23.88,23.83,23.85,293973.0,18.4706,18.4783,18.4396,18.4551,293973.0
2020-06-17 15:20:00,23.85,23.86,23.77,23.8,468023.0,18.4551,18.4629,18.3932,18.4164,468023.0
2020-06-17 15:30:00,23.81,23.84,23.77,23.82,377797.0,18.4242,18.4474,18.3932,18.4319,377797.0
2020-06-17 15:40:00,23.81,23.82,23.7,23.71,792701.0,18.4242,18.4319,18.339,18.3468,792701.0
2020-06-17 15:50:00,23.71,23.75,23.7,23.7,781743.0,18.3468,18.3777,18.339,18.339,781743.0
2020-06-18 09:30:00,23.44,23.48,23.27,23.36,872446.0,18.1379,18.1688,18.0063,18.076,872446.0
2020-06-18 09:40:00,23.35,23.51,23.27,23.51,789643.0,18.0682,18.192,18.0063,18.192,789643.0
2020-06-18 09:50:00,23.5,23.53,23.35,23.37,313550.0,18.1843,18.2075,18.0682,18.0837,313550.0
2020-06-18 10:00:00,23.38,23.65,23.37,23.61,395991.0,18.0914,18.3004,18.0837,18.2694,395991.0
2020-06-18 10:10:00,23.6,23.72,23.56,23.7,354978.0,18.2617,18.3545,18.2307,18.339,354978.0
2020-06-18 10:20:00,23.7,23.73,23.59,23.66,249830.0,18.339,18.3623,18.2539,18.3081,249830.0
2020-06-18 10:30:00,23.66,23.83,23.61,23.77,294404.0,18.3081,18.4396,18.2694,18.3932,294404.0
2020-06-18 10:40:00,23.76,23.79,23.7,23.74,279654.0,18.3855,18.4087,18.339,18.37,279654.0
2020-06-18 10:50:00,23.75,23.81,23.66,23.79,201107.0,18.3777,18.4242,18.3081,18.4087,201107.0
2020-06-18 11:00:00,23.79,23.81,23.7,23.71,146361.0,18.4087,18.4242,18.339,18.3468,146361.0
2020-06-18 11:10:00,23.71,23.76,23.7,23.73,167668.0,18.3468,18.3855,18.339,18.3623,167668.0
2020-06-18 11:20:00,23.73,23.76,23.7,23.74,213744.0,18.3623,18.3855,18.339,18.37,213744.0
2020-06-18 11:30:00,23.73,23.77,23.61,23.61,444231.0,18.3623,18.3932,18.2694,18.2694,444231.0
2020-06-18 11:40:00,23.61,23.65,23.58,23.65,201463.0,18.2694,18.3004,18.2462,18.3004,201463.0
2020-06-18 11:50:00,23.64,23.64,23.59,23.62,92661.0,18.2926,18.2926,18.2539,18.2771,92661.0
2020-06-18 12:00:00,23.63,23.65,23.57,23.62,124144.0,18.2849,18.3004,18.2384,18.2771,124144.0
2020-06-18 12:10:00,23.62,23.67,23.61,23.66,85729.0,18.2771,18.3158,18.2694,18.3081,85729.0
2020-06-18 12:20:00,23.66,23.72,23.65,23.69,80908.0,18.3081,18.3545,18.3004,18.3313,80908.0
2020-06-18 12:30:00,23.69,23.7,23.62,23.63,67088.0,18.3313,18.339,18.2771,18.2849,67088.0
2020-06-18 12:40:00,23.64,23.66,23.62,23.63,64527.0,18.2926,18.3081,18.2771,18.2849,64527.0
2020-06-18 12:50:00,23.64,23.66,23.6,23.61,118105.0,18.2926,18.3081,18.2617,18.2694,118105.0
2020-06-18 13:00:00,23.62,23.65,23.6,23.64,62254.0,18.2771,18.3004,18.2617,18.2926,62254.0
2020-06-18 13:10:00,23.64,23.69,23.63,23.67,67049.0,18.2926,18.3313,18.2849,18.3158,67049.0
2020-06-18 13:20:00,23.67,23.69,23.64,23.67,125182.0,18.3158,18.3313,18.2926,18.3158,125182.0
2020-06-18 13:30:00,23.66,23.71,23.63,23.71,119351.0,18.3081,18.3468,18.2849,18.3468,119351.0
2020-06-18 13:40:00,23.71,23.72,23.67,23.69,94471.0,18.3468,18.3545,18.3158,18.3313,94471.0
2020-06-18 13:50:00,23.69,23.73,23.68,23.69,163949.0,18.3313,18.3623,18.3236,18.3313,163949.0
2020-06-18 14:00:00,23.7,23.7,23.62,23.65,125422.0,18.339,18.339,18.2771,18.3004,125422.0
2020-06-18 14:10:00,23.65,23.66,23.61,23.64,114492.0,18.3004,18.3081,18.2694,18.2926,114492.0
2020-06-18 14:20:00,23.63,23.7,23.61,23.67,72626.0,18.2849,18.339,18.2694,18.3158,72626.0
2020-06-18 14:30:00,23.67,23.72,23.64,23.71,81983.0,18.3158,18.3545,18.2926,18.3468,81983.0
2020-06-18 14:40:00,23.71,23.72,23.68,23.69,82897.0,18.3468,18.3545,18.3236,18.3313,82897.0
2020-06-18 14:50:00,23.69,23.71,23.64,23.64,117866.0,18.3313,18.3468,18.2926,18.2926,117866.0
2020-06-18 15:00:00,23.64,23.65,23.56,23.6,128085.0,18.2926,18.3004,18.2307,18.2617,128085.0
2020-06-18 15:10:00,23.6,23.62,23.55,23.61,105436.0,18.2617,18.2771,18.223,18.2694,105436.0
2020-06-18 15:20:00,23.61,23.64,23.58,23.61,153725.0,18.2694,18.2926,18.2462,18.2694,153725.0
2020-06-18 15:30:00,23.62,23.68,23.6,23.66,196031.0,18.2771,18.3236,18.2617,18.3081,196031.0
2020-06-18 15:40:00,23.66,23.66,23.58,23.61,162807.0,18.3081,18.3081,18.2462,18.2694,162807.0
2020-06-18 15:50:00,23.62,23.71,23.58,23.69,464332.0,18.2771,18.3468,18.2462,18.3313,464332.0
2020-06-19 09:30:00,24.22,24.26,24.07,24.11,757350.0,18.7414,18.7724,18.6253,18.6563,757350.0
2020-06-19 09:40:00,24.12,24.12,23.96,24.04,470212.0,18.664,18.664,18.5402,18.6021,470212.0
2020-06-19 09:50:00,24.05,24.1,24.0,24.03,473564.0,18.6099,18.6486,18.5712,18.5944,473564.0
2020-06-19 10:00:00,24.04,24.11,24.0,24.09,165714.0,18.6021,18.6563,18.5712,18.6408,165714.0
2020-06-19 10:10:00,24.09,24.16,24.05,24.15,176950.0,18.6408,18.695,18.6099,18.6873,176950.0
2020-06-19 10:20:00,24.16,24.17,24.07,24.08,156320.0,18.695,18.7027,18.6253,18.6331,156320.0
2020-06-19 10:30:00,24.08,24.09,24.02,24.07,273531.0,18.6331,18.6408,18.5867,18.6253,273531.0
2020-06-19 10:40:00,24.07,24.09,23.99,24.06,505762.0,18.6253,18.6408,18.5634,18.6176,505762.0
2020-06-19 10:50:00,24.05,24.07,23.93,23.94,393151.0,18.6099,18.6253,18.517,18.5248,393151.0
2020-06-19 11:00:00,23.94,24.03,23.94,24.01,182654.0,18.5248,18.5944,18.5248,18.5789,182654.0
2020-06-19 11:10:00,24.02,24.1,24.01,24.03,196393.0,18.5867,18.6486,18.5789,18.5944,196393.0
2020-06-19 11:20:00,24.02,24.07,23.98,24.02,242251.0,18.5867,18.6253,18.5557,18.5867,242251.0
2020-06-19 11:30:00,24.02,24.11,24.02,24.05,268611.0,18.5867,18.6563,18.5867,18.6099,268611.0
2020-06-19 11:40:00,24.05,24.07,24.0,24.02,115717.0,18.6099,18.6253,18.5712,18.5867,115717.0
2020-06-19 11:50:00,24.02,24.03,23.98,24.0,113456.0,18.5867,18.5944,18.5557,18.5712,113456.0
2020-06-19 12:00:00,24.0,24.0,23.9,23.91,113948.0,18.5712,18.5712,18.4938,18.5015,113948.0
2020-06-19 12:10:00,23.9,23.94,23.73,23.73,230957.0,18.4938,18.5248,18.3623,18.3623,230957.0
2020-06-19 12:20:00,23.73,23.79,23.66,23.74,209972.0,18.3623,18.4087,18.3081,18.37,209972.0
2020-06-19 12:30:00,23.73,23.79,23.7,23.7,128607.0,18.3623,18.4087,18.339,18.339,128607.0
2020-06-19 12:40:00,23.7,23.79,23.66,23.78,89875.0,18.339,18.4087,18.3081,18.4009,89875.0
2020-06-19 12:50:00,23.79,23.83,23.76,23.82,66113.0,18.4087,18.4396,18.3855,18.4319,66113.0
2020-06-19 13:00:00,23.82,23.82,23.73,23.75,112070.0,18.4319,18.4319,18.3623,18.3777,112070.0
2020-06-19 13:10:00,23.75,23.78,23.68,23.69,150493.0,18.3777,18.4009,18.3236,18.3313,150493.0
2020-06-19 13:20:00,23.7,23.72,23.66,23.71,92860.0,18.339,18.3545,18.3081,18.3468,92860.0
2020-06-19 13:30:00,23.7,23.73,23.65,23.73,98003.0,18.339,18.3623,18.3004,18.3623,98003.0
2020-06-19 13:40:00,23.72,23.74,23.66,23.68,120258.0,18.3545,18.37,18.3081,18.3236,120258.0
2020-06-19 13:50:00,23.68,23.7,23.62,23.63,184179.0,18.3236,18.339,18.2771,18.2849,184179.0
2020-06-19 14:00:00,23.64,23.69,23.59,23.63,176977.0,18.2926,18.3313,18.2539,18.2849,176977.0
2020-06-19 14:10:00,23.63,23.63,23.56,23.58,212924.0,18.2849,18.2849,18.2307,18.2462,212924.0
2020-06-19 14:20:00,23.58,23.66,23.58,23.66,92532.0,18.2462,18.3081,18.2462,18.3081,92532.0
2020-06-19 14:30:00,23.65,23.74,23.62,23.71,260051.0,18.3004,18.37,18.2771,18.3468,260051.0
2020-06-19 14:40:00,23.72,23.78,23.7,23.75,134966.0,18.3545,18.4009,18.339,18.3777,134966.0
2020-06-19 14:50:00,23.76,23.78,23.71,23.76,99673.0,18.3855,18.4009,18.3468,18.3855,99673.0
2020-06-19 15:00:00,23.76,23.77,23.73,23.74,165658.0,18.3855,18.3932,18.3623,18.37,165658.0
2020-06-19 15:10:00,23.75,23.84,23.72,23.84,178495.0,18.3777,18.4474,18.3545,18.4474,178495.0
2020-06-19 15:20:00,23.84,23.85,23.8,23.8,197975.0,18.4474,18.4551,18.4164,18.4164,197975.0
2020-06-19 15:30:00,23.8,23.82,23.74,23.76,243217.0,18.4164,18.4319,18.37,18.3855,243217.0
2020-06-19 15:40:00,23.75,23.82,23.68,23.68,608037.0,18.3777,18.4319,18.3236,18.3236,608037.0
2020-06-19 15:50:00,23.69,23.73,23.65,23.66,697971.0,18.3313,18.3623,18.3004,18.3081,697971.0
2020-06-22 09:30:00,23.7,23.75,23.58,23.67,734921.0,18.339,18.3777,18.2462,18.3158,734921.0
2020-06-22 09:40:00,23.66,23.91,23.62,23.91,307341.0,18.3081,18.5015,18.2771,18.5015,307341.0
2020-06-22 09:50:00,23.9,23.95,23.86,23.86,328139.0,18.4938,18.5325,18.4629,18.4629,328139.0
2020-06-22 10:00:00,23.87,23.89,23.77,23.86,356897.0,18.4706,18.4861,18.3932,18.4629,356897.0
2020-06-22 10:10:00,23.86,23.93,23.81,23.82,278345.0,18.4629,18.517,18.4242,18.4319,278345.0
2020-06-22 10:20:00,23.83,23.92,23.82,23.86,344034.0,18.4396,18.5093,18.4319,18.4629,344034.0
2020-06-22 10:30:00,23.87,23.88,23.79,23.87,353341.0,18.4706,18.4783,18.4087,18.4706,353341.0
2020-06-22 10:40:00,23.87,23.9,23.82,23.84,387496.0,18.4706,18.4938,18.4319,18.4474,387496.0
2020-06-22 10:50:00,23.84,23.85,23.73,23.73,342706.0,18.4474,18.4551,18.3623,18.3623,342706.0
2020-06-22 11:00:00,23.73,23.78,23.71,23.75,165279.0,18.3623,18.4009,18.3468,18.3777,165279.0
2020-06-22 11:10:00,23.75,23.8,23.73,23.78,161302.0,18.3777,18.4164,18.3623,18.4009,161302.0
2020-06-22 11:20:00,23.77,23.82,23.75,23.82,387534.0,18.3932,18.4319,18.3777,18.4319,387534.0
2020-06-22 11:30:00,23.83,23.88,23.77,23.87,304200.0,18.4396,18.4783,18.3932,18.4706,304200.0
2020-06-22 11:40:00,23.87,23.89,23.83,23.84,120305.0,18.4706,18.4861,18.4396,18.4474,120305.0
2020-06-22 11:50:00,23.85,23.85,23.76,23.8,180219.0,18.4551,18.4551,18.3855,18.4164,180219.0
2020-06-22 12:00:00,23.81,23.89,23.8,23.88,157156.0,18.4242,18.4861,18.4164,18.4783,157156.0
2020-06-22 12:10:00,23.87,23.94,23.86,23.92,121084.0,18.4706,18.5248,18.4629,18.5093,121084.0
2020-06-22 12:20:00,23.91,23.93,23.9,23.91,119127.0,18.5015,18.517,18.4938,18.5015,119127.0
2020-06-22 12:30:00,23.9,23.91,23.86,23.89,88721.0,18.4938,18.5015,18.4629,18.4861,88721.0
2020-06-22 12:40:00,23.89,23.97,23.89,23.95,115146.0,18.4861,18.548,18.4861,18.5325,115146.0
2020-06-22 12:50:00,23.95,24.0,23.93,23.98,110622.0,18.5325,18.5712,18.517,18.5557,110622.0
2020-06-22 13:00:00,23.98,23.99,23.91,23.94,149515.0,18.5557,18.5634,18.5015,18.5248,149515.0
2020-06-22 13:10:00,23.94,23.96,23.9,23.94,55444.0,18.5248,18.5402,18.4938,18.5248,55444.0
2020-06-22 13:20:00,23.95,23.96,23.92,23.94,66648.0,18.5325,18.5402,18.5093,18.5248,66648.0
2020-06-22 13:30:00,23.94,23.94,23.85,23.86,135004.0,18.5248,18.5248,18.4551,18.4629,135004.0
2020-06-22 13:40:00,23.86,23.89,23.84,23.88,130123.0,18.4629,18.4861,18.4474,18.4783,130123.0
2020-06-22 13:50:00,23.87,23.89,23.85,23.88,92673.0,18.4706,18.4861,18.4551,18.4783,92673.0
2020-06-22 14:00:00,23.87,23.89,23.82,23.86,81102.0,18.4706,18.4861,18.4319,18.4629,81102.0
2020-06-22 14:10:00,23.86,23.86,23.81,23.82,97452.0,18.4629,18.4629,18.4242,18.4319,97452.0
2020-06-22 14:20:00,23.82,23.83,23.8,23.83,89296.0,18.4319,18.4396,18.4164,18.4396,89296.0
2020-06-22 14:30:00,23.83,23.85,23.81,23.83,178430.0,18.4396,18.4551,18.4242,18.4396,178430.0
2020-06-22 14:40:00,23.83,23.85,23.8,23.85,183249.0,18.4396,18.4551,18.4164,18.4551,183249.0
2020-06-22 14:50:00,23.85,23.87,23.83,23.86,172130.0,18.4551,18.4706,18.4396,18.4629,172130.0
2020-06-22 15:00:00,23.86,23.89,23.85,23.86,105377.0,18.4629,18.4861,18.4551,18.4629,105377.0
2020-06-22 15:10:00,23.87,23.89,23.8,23.8,100350.0,18.4706,18.4861,18.4164,18.4164,100350.0
2020-06-22 15:20:00,23.8,23.81,23.75,23.78,117746.0,18.4164,18.4242,18.3777,18.4009,117746.0
2020-06-22 15:30:00,23.78,23.83,23.77,23.82,145363.0,18.4009,18.4396,18.3932,18.4319,145363.0
2020-06-22 15:40:00,23.82,23.84,23.8,23.81,214410.0,18.4319,18.4474,18.4164,18.4242,214410.0
2020-06-22 15:50:00,23.81,23.88,23.8,23.88,386677.0,18.4242,18.4783,18.4164,18.4783,386677.0
2020-06-23 09:30:00,24.43,24.44,24.29,24.38,544424.0,18.9039,18.9117,18.7956,18.8652,544424.0
2020-06-23 09:40:00,24.38,24.4,24.23,24.23,240057.0,18.8652,18.8807,18.7492,18.7492,240057.0
2020-06-23 09:50:00,24.23,24.26,24.15,24.17,398474.0,18.7492,18.7724,18.6873,18.7027,398474.0
2020-06-23 10:00:00,24.17,24.22,24.11,24.16,268139.0,18.7027,18.7414,18.6563,18.695,268139.0
2020-06-23 10:10:00,24.16,24.27,24.12,24.23,236711.0,18.695,18.7801,18.664,18.7492,236711.0
2020-06-23 10:20:00,24.23,24.31,24.17,24.31,393350.0,18.7492,18.8111,18.7027,18.8111,393350.0
2020-06-23 10:30:00,24.31,24.32,24.22,24.26,196103.0,18.8111,18.8188,18.7414,18.7724,196103.0
2020-06-23 10:40:00,24.26,24.28,24.15,24.19,177738.0,18.7724,18.7878,18.6873,18.7182,177738.0
2020-06-23 10:50:00,24.19,24.29,24.17,24.27,190004.0,18.7182,18.7956,18.7027,18.7801,190004.0
2020-06-23 11:00:00,24.27,24.36,24.23,24.33,273623.0,18.7801,18.8497,18.7492,18.8265,273623.0
2020-06-23 11:10:00,24.34,24.37,24.33,24.36,408730.0,18.8343,18.8575,18.8265,18.8497,408730.0
2020-06-23 11:20:00,24.35,24.47,24.35,24.44,263620.0,18.842,18.9349,18.842,18.9117,263620.0
2020-06-23 11:30:00,24.43,24.43,24.35,24.39,409060.0,18.9039,18.9039,18.842,18.873,409060.0
2020-06-23 11:40:00,24.38,24.39,24.31,24.32,165082.0,18.8652,18.873,18.8111,18.8188,165082.0
2020-06-23 11:50:00,24.33,24.35,24.27,24.34,88708.0,18.8265,18.842,18.7801,18.8343,88708.0
2020-06-23 12:00:00,24.34,24.36,24.31,24.33,222819.0,18.8343,18.8497,18.8111,18.8265,222819.0
2020-06-23 12:10:00,24.33,24.36,24.3,24.33,122257.0,18.8265,18.8497,18.8033,18.8265,122257.0
2020-06-23 12:20:00,24.33,24.36,24.3,24.32,132830.0,18.8265,18.8497,18.8033,18.8188,132830.0
2020-06-23 12:30:00,24.33,24.34,24.3,24.32,95345.0,18.8265,18.8343,18.8033,18.8188,95345.0
2020-06-23 12:40:00,24.31,24.35,24.3,24.35,74451.0,18.8111,18.842,18.8033,18.842,74451.0
2020-06-23 12:50:00,24.35,24.35,24.31,24.33,86348.0,18.842,18.842,18.8111,18.8265,86348.0
2020-06-23 13:00:00,24.33,24.37,24.28,24.29,252672.0,18.8265,18.8575,18.7878,18.7956,252672.0
2020-06-23 13:10:00,24.3,24.33,24.28,24.32,92744.0,18.8033,18.8265,18.7878,18.8188,92744.0
2020-06-23 13:20:00,24.32,24.37,24.31,24.35,227568.0,18.8188,18.8575,18.8111,18.842,227568.0
2020-06-23 13:30:00,24.35,24.35,24.3,24.32,144191.0,18.842,18.842,18.8033,18.8188,144191.0
2020-06-23 13:40:00,24.32,24.33,24.28,24.28,125255.0,18.8188,18.8265,18.7878,18.7878,125255.0
2020-06-23 13:50:00,24.29,24.3,24.25,24.29,185292.0,18.7956,18.8033,18.7646,18.7956,185292.0
2020-06-23 14:00:00,24.3,24.3,24.2,24.21,204645.0,18.8033,18.8033,18.7259,18.7337,204645.0
2020-06-23 14:10:00,24.21,24.24,24.19,24.22,187137.0,18.7337,18.7569,18.7182,18.7414,187137.0
2020-06-23 14:20:00,24.23,24.27,24.21,24.27,93825.0,18.7492,18.7801,18.7337,18.7801,93825.0
2020-06-23 14:30:00,24.27,24.27,24.24,24.27,113881.0,18.7801,18.7801,18.7569,18.7801,113881.0
2020-06-23 14:40:00,24.26,24.28,24.21,24.23,172625.0,18.7724,18.7878,18.7337,18.7492,172625.0
2020-06-23 14:50:00,24.23,24.28,24.22,24.26,188473.0,18.7492,18.7878,18.7414,18.7724,188473.0
2020-06-23 15:00:00,24.26,24.27,24.21,24.23,146344.0,18.7724,18.7801,18.7337,18.7492,146344.0
2020-06-23 15:10:00,24.23,24.26,24.2,24.25,137651.0,18.7492,18.7724,18.7259,18.7646,137651.0
2020-06-23 15:20:00,24.26,24.26,24.2,24.21,140856.0,18.7724,18.7724,18.7259,18.7337,140856.0
2020-06-23 15:30:00,24.2,24.23,24.19,24.21,272383.0,18.7259,18.7492,18.7182,18.7337,272383.0
2020-06-23 15:40:00,24.21,24.22,24.16,24.18,234567.0,18.7337,18.7414,18.695,18.7105,234567.0
2020-06-23 15:50:00,24.17,24.21,24.14,24.17,365251.0,18.7027,18.7337,18.6795,18.7027,365251.0
2020-06-24 09:30:00,23.76,23.76,23.56,23.73,439402.0,18.3855,18.3855,18.2307,18.3623,439402.0
2020-06-24 09:40:00,23.74,23.75,23.6,23.6,205269.0,18.37,18.3777,18.2617,18.2617,205269.0
2020-06-24 09:50:00,23.61,23.63,23.5,23.51,282574.0,18.2694,18.2849,18.1843,18.192,282574.0
2020-06-24 10:00:00,23.52,23.58,23.5,23.52,191786.0,18.1998,18.2462,18.1843,18.1998,191786.0
2020-06-24 10:10:00,23.52,23.6,23.51,23.57,166360.0,18.1998,18.2617,18.192,18.2384,166360.0
2020-06-24 10:20:00,23.56,23.66,23.55,23.65,137611.0,18.2307,18.3081,18.223,18.3004,137611.0
2020-06-24 10:30:00,23.64,23.65,23.47,23.49,334707.0,18.2926,18.3004,18.1611,18.1765,334707.0
2020-06-24 10:40:00,23.49,23.51,23.42,23.42,198109.0,18.1765,18.192,18.1224,18.1224,198109.0
2020-06-24 10:50:00,23.43,23.48,23.38,23.42,308672.0,18.1301,18.1688,18.0914,18.1224,308672.0
2020-06-24 11:00:00,23.42,23.49,23.36,23.37,314590.0,18.1224,18.1765,18.076,18.0837,314590.0
2020-06-24 11:10:00,23.38,23.39,23.31,23.32,352370.0,18.0914,18.0992,18.0373,18.045,352370.0
2020-06-24 11:20:00,23.32,23.36,23.25,23.28,370698.0,18.045,18.076,17.9908,18.014,370698.0
2020-06-24 11:30:00,23.28,23.3,23.06,23.06,546875.0,18.014,18.0295,17.8438,17.8438,546875.0
2020-06-24 11:40:00,23.07,23.1,23.01,23.02,271028.0,17.8515,17.8748,17.8051,17.8129,271028.0
2020-06-24 11:50:00,23.02,23.17,23.01,23.16,329589.0,17.8129,17.9289,17.8051,17.9212,329589.0
2020-06-24 12:00:00,23.15,23.25,23.13,23.17,180608.0,17.9135,17.9908,17.898,17.9289,180608.0
2020-06-24 12:10:00,23.18,23.27,23.16,23.26,128999.0,17.9367,18.0063,17.9212,17.9986,128999.0
2020-06-24 12:20:00,23.26,23.28,23.19,23.23,112720.0,17.9986,18.014,17.9444,17.9754,112720.0
2020-06-24 12:30:00,23.23,23.23,23.18,23.2,95247.0,17.9754,17.9754,17.9367,17.9521,95247.0
2020-06-24 12:40:00,23.19,23.32,23.18,23.29,162176.0,17.9444,18.045,17.9367,18.0218,162176.0
2020-06-24 12:50:00,23.3,23.36,23.26,23.35,90567.0,18.0295,18.076,17.9986,18.0682,90567.0
2020-06-24 13:00:00,23.35,23.4,23.34,23.35,111099.0,18.0682,18.1069,18.0605,18.0682,111099.0
2020-06-24 13:10:00,23.36,23.37,23.27,23.3,115532.0,18.076,18.0837,18.0063,18.0295,115532.0
2020-06-24 13:20:00,23.3,23.3,23.2,23.21,91463.0,18.0295,18.0295,17.9521,17.9599,91463.0
2020-06-24 13:30:00,23.21,23.21,23.14,23.16,114789.0,17.9599,17.9599,17.9057,17.9212,114789.0
2020-06-24 13:40:00,23.16,23.2,23.13,23.19,124424.0,17.9212,17.9521,17.898,17.9444,124424.0
2020-06-24 13:50:00,23.18,23.22,23.15,23.22,77205.0,17.9367,17.9676,17.9135,17.9676,77205.0
2020-06-24 14:00:00,23.22,23.24,23.15,23.24,122329.0,17.9676,17.9831,17.9135,17.9831,122329.0
2020-06-24 14:10:00,23.23,23.25,23.18,23.2,86414.0,17.9754,17.9908,17.9367,17.9521,86414.0
2020-06-24 14:20:00,23.2,23.23,23.16,23.23,110208.0,17.9521,17.9754,17.9212,17.9754,110208.0
2020-06-24 14:30:00,23.22,23.26,23.16,23.19,220711.0,17.9676,17.9986,17.9212,17.9444,220711.0
2020-06-24 14:40:00,23.19,23.22,23.15,23.21,198429.0,17.9444,17.9676,17.9135,17.9599,198429.0
2020-06-24 14:50:00,23.21,23.21,23.16,23.17,111544.0,17.9599,17.9599,17.9212,17.9289,111544.0
2020-06-24 15:00:00,23.17,23.22,23.16,23.21,193473.0,17.9289,17.9676,17.9212,17.9599,193473.0
2020-06-24 15:10:00,23.2,23.31,23.19,23.3,215316.0,17.9521,18.0373,17.9444,18.0295,215316.0
2020-06-24 15:20:00,23.3,23.32,23.22,23.23,190124.0,18.0295,18.045,17.9676,17.9754,190124.0
2020-06-24 15:30:00,23.22,23.24,23.16,23.18,321675.0,17.9676,17.9831,17.9212,17.9367,321675.0
2020-06-24 15:40:00,23.18,23.29,23.17,23.25,383499.0,17.9367,18.0218,17.9289,17.9908,383499.0
2020-06-24 15:50:00,23.25,23.26,23.1,23.14,459478.0,17.9908,17.9986,17.8748,17.9057,459478.0
2020-06-25 09:30:00,22.98,23.09,22.87,23.08,635241.0,17.7819,17.867,17.6968,17.8593,635241.0
2020-06-25 09:40:00,23.08,23.08,22.88,22.97,248276.0,17.8593,17.8593,17.7045,17.7742,248276.0
2020-06-25 09:50:00,22.96,23.14,22.96,23.12,399991.0,17.7664,17.9057,17.7664,17.8902,399991.0
2020-06-25 10:00:00,23.12,23.28,23.09,23.19,258098.0,17.8902,18.014,17.867,17.9444,258098.0
2020-06-25 10:10:00,23.2,23.35,23.19,23.28,215527.0,17.9521,18.0682,17.9444,18.014,215527.0
2020-06-25 10:20:00,23.28,23.43,23.27,23.41,261575.0,18.014,18.1301,18.0063,18.1146,261575.0
2020-06-25 10:30:00,23.42,23.43,23.28,23.29,245960.0,18.1224,18.1301,18.014,18.0218,245960.0
2020-06-25 10:40:00,23.29,23.32,23.24,23.27,165894.0,18.0218,18.045,17.9831,18.0063,165894.0
2020-06-25 10:50:00,23.26,23.29,23.2,23.25,172985.0,17.9986,18.0218,17.9521,17.9908,172985.0
2020-06-25 11:00:00,23.24,23.27,23.2,23.22,166744.0,17.9831,18.0063,17.9521,17.9676,166744.0
2020-06-25 11:10:00,23.21,23.34,23.21,23.31,187015.0,17.9599,18.0605,17.9599,18.0373,187015.0
2020-06-25 11:20:00,23.32,23.32,23.25,23.28,188309.0,18.045,18.045,17.9908,18.014,188309.0
2020-06-25 11:30:00,23.28,23.28,23.16,23.17,445812.0,18.014,18.014,17.9212,17.9289,445812.0
2020-06-25 11:40:00,23.16,23.19,23.11,23.19,74655.0,17.9212,17.9444,17.8825,17.9444,74655.0
2020-06-25 11:50:00,23.18,23.25,23.18,23.22,47431.0,17.9367,17.9908,17.9367,17.9676,47431.0
2020-06-25 12:00:00,23.22,23.34,23.22,23.33,98472.0,17.9676,18.0605,17.9676,18.0527,98472.0
2020-06-25 12:10:00,23.33,23.34,23.29,23.33,99851.0,18.0527,18.0605,18.0218,18.0527,99851.0
2020-06-25 12:20:00,23.34,23.37,23.31,23.31,66232.0,18.0605,18.0837,18.0373,18.0373,66232.0
2020-06-25 12:30:00,23.32,23.38,23.3,23.36,243860.0,18.045,18.0914,18.0295,18.076,243860.0
2020-06-25 12:40:00,23.36,23.42,23.35,23.38,69351.0,18.076,18.1224,18.0682,18.0914,69351.0
2020-06-25 12:50:00,23.39,23.4,23.36,23.37,67983.0,18.0992,18.1069,18.076,18.0837,67983.0
2020-06-25 13:00:00,23.37,23.37,23.31,23.32,76224.0,18.0837,18.0837,18.0373,18.045,76224.0
2020-06-25 13:10:00,23.31,23.35,23.3,23.35,52117.0,18.0373,18.0682,18.0295,18.0682,52117.0
2020-06-25 13:20:00,23.35,23.35,23.31,23.33,70772.0,18.0682,18.0682,18.0373,18.0527,70772.0
2020-06-25 13:30:00,23.33,23.35,23.29,23.35,92839.0,18.0527,18.0682,18.0218,18.0682,92839.0
2020-06-25 13:40:00,23.35,23.36,23.33,23.33,66260.0,18.0682,18.076,18.0527,18.0527,66260.0
2020-06-25 13:50:00,23.33,23.34,23.29,23.3,65415.0,18.0527,18.0605,18.0218,18.0295,65415.0
2020-06-25 14:00:00,23.3,23.3,23.26,23.27,135978.0,18.0295,18.0295,17.9986,18.0063,135978.0
2020-06-25 14:10:00,23.27,23.31,23.26,23.27,102744.0,18.0063,18.0373,17.9986,18.0063,102744.0
2020-06-25 14:20:00,23.27,23.27,23.21,23.25,69131.0,18.0063,18.0063,17.9599,17.9908,69131.0
2020-06-25 14:30:00,23.24,23.24,23.18,23.2,134285.0,17.9831,17.9831,17.9367,17.9521,134285.0
2020-06-25 14:40:00,23.19,23.23,23.18,23.19,71312.0,17.9444,17.9754,17.9367,17.9444,71312.0
2020-06-25 14:50:00,23.19,23.23,23.18,23.2,91952.0,17.9444,17.9754,17.9367,17.9521,91952.0
2020-06-25 15:00:00,23.19,23.36,23.18,23.34,125733.0,17.9444,18.076,17.9367,18.0605,125733.0
2020-06-25 15:10:00,23.33,23.38,23.32,23.38,131225.0,18.0527,18.0914,18.045,18.0914,131225.0
2020-06-25 15:20:00,23.37,23.49,23.37,23.46,155795.0,18.0837,18.1765,18.0837,18.1533,155795.0
2020-06-25 15:30:00,23.45,23.48,23.36,23.37,141536.0,18.1456,18.1688,18.076,18.0837,141536.0
2020-06-25 15:40:00,23.38,23.44,23.37,23.4,189310.0,18.0914,18.1379,18.0837,18.1069,189310.0
2020-06-25 15:50:00,23.41,23.5,23.39,23.49,426765.0,18.1146,18.1843,18.0992,18.1765,426765.0
2020-06-26 09:30:00,23.39,23.42,23.26,23.3,436413.0,18.0992,18.1224,17.9986,18.0295,436413.0
2020-06-26 09:40:00,23.31,23.32,23.18,23.27,169208.0,18.0373,18.045,17.9367,18.0063,169208.0
2020-06-26 09:50:00,23.28,23.3,23.21,23.29,266706.0,18.014,18.0295,17.9599,18.0218,266706.0
2020-06-26 10:00:00,23.29,23.33,23.11,23.14,205218.0,18.0218,18.0527,17.8825,17.9057,205218.0
2020-06-26 10:10:00,23.14,23.14,23.03,23.06,229275.0,17.9057,17.9057,17.8206,17.8438,229275.0
2020-06-26 10:20:00,23.06,23.07,22.93,23.0,336882.0,17.8438,17.8515,17.7432,17.7974,336882.0
2020-06-26 10:30:00,22.99,23.03,22.83,22.86,273755.0,17.7896,17.8206,17.6658,17.6891,273755.0
2020-06-26 10:40:00,22.85,22.89,22.81,22.82,368860.0,17.6813,17.7123,17.6504,17.6581,368860.0
2020-06-26 10:50:00,22.82,22.9,22.81,22.84,316366.0,17.6581,17.72,17.6504,17.6736,316366.0
2020-06-26 11:00:00,22.85,22.93,22.83,22.9,363525.0,17.6813,17.7432,17.6658,17.72,363525.0
2020-06-26 11:10:00,22.89,22.9,22.81,22.81,252424.0,17.7123,17.72,17.6504,17.6504,252424.0
2020-06-26 11:20:00,22.81,22.88,22.79,22.86,343875.0,17.6504,17.7045,17.6349,17.6891,343875.0
2020-06-26 11:30:00,22.86,22.87,22.76,22.83,860065.0,17.6891,17.6968,17.6117,17.6658,860065.0
2020-06-26 11:40:00,22.84,22.84,22.8,22.83,70230.0,17.6736,17.6736,17.6426,17.6658,70230.0
2020-06-26 11:50:00,22.83,22.84,22.77,22.81,126395.0,17.6658,17.6736,17.6194,17.6504,126395.0
2020-06-26 12:00:00,22.81,22.81,22.76,22.78,71306.0,17.6504,17.6504,17.6117,17.6271,71306.0
2020-06-26 12:10:00,22.77,22.8,22.73,22.73,179244.0,17.6194,17.6426,17.5885,17.5885,179244.0
2020-06-26 12:20:00,22.73,22.82,22.7,22.81,181727.0,17.5885,17.6581,17.5652,17.6504,181727.0
2020-06-26 12:30:00,22.82,22.85,22.78,22.85,141301.0,17.6581,17.6813,17.6271,17.6813,141301.0
2020-06-26 12:40:00,22.84,22.91,22.81,22.88,253369.0,17.6736,17.7277,17.6504,17.7045,253369.0
2020-06-26 12:50:00,22.89,22.92,22.85,22.91,138131.0,17.7123,17.7355,17.6813,17.7277,138131.0
2020-06-26 13:00:00,22.91,22.97,22.89,22.95,99088.0,17.7277,17.7742,17.7123,17.7587,99088.0
2020-06-26 13:10:00,22.94,22.95,22.91,22.93,69799.0,17.751,17.7587,17.7277,17.7432,69799.0
2020-06-26 13:20:00,22.93,22.93,22.88,22.9,63055.0,17.7432,17.7432,17.7045,17.72,63055.0
2020-06-26 13:30:00,22.9,22.94,22.88,22.93,136457.0,17.72,17.751,17.7045,17.7432,136457.0
2020-06-26 13:40:00,22.93,22.95,22.91,22.95,63888.0,17.7432,17.7587,17.7277,17.7587,63888.0
2020-06-26 13:50:00,22.95,22.96,22.92,22.94,44542.0,17.7587,17.7664,17.7355,17.751,44542.0
2020-06-26 14:00:00,22.93,22.94,22.88,22.89,90308.0,17.7432,17.751,17.7045,17.7123,90308.0
2020-06-26 14:10:00,22.89,22.91,22.83,22.84,72008.0,17.7123,17.7277,17.6658,17.6736,72008.0
2020-06-26 14:20:00,22.83,22.87,22.74,22.76,128867.0,17.6658,17.6968,17.5962,17.6117,128867.0
2020-06-26 14:30:00,22.76,22.76,22.7,22.71,345898.0,17.6117,17.6117,17.5652,17.573,345898.0
2020-06-26 14:40:00,22.71,22.74,22.66,22.69,175818.0,17.573,17.5962,17.5343,17.5575,175818.0
2020-06-26 14:50:00,22.7,22.73,22.67,22.7,167078.0,17.5652,17.5885,17.542,17.5652,167078.0
2020-06-26 15:00:00,22.7,22.75,22.7,22.75,110847.0,17.5652,17.6039,17.5652,17.6039,110847.0
2020-06-26 15:10:00,22.75,22.83,22.74,22.8,117608.0,17.6039,17.6658,17.5962,17.6426,117608.0
2020-06-26 15:20:00,22.8,22.81,22.74,22.79,132945.0,17.6426,17.6504,17.5962,17.6349,132945.0
2020-06-26 15:30:00,22.79,22.79,22.71,22.73,206542.0,17.6349,17.6349,17.573,17.5885,206542.0
2020-06-26 15:40:00,22.73,22.82,22.72,22.78,385977.0,17.5885,17.6581,17.5807,17.6271,385977.0
2020-06-26 15:50:00,22.77,22.82,22.75,22.77,404630.0,17.6194,17.6581,17.6039,17.6194,404630.0
2020-06-29 09:30:00,23.32,23.36,23.13,23.24,715917.0,18.045,18.076,17.898,17.9831,715917.0
2020-06-29 09:40:00,23.24,23.32,23.17,23.29,330866.0,17.9831,18.045,17.9289,18.0218,330866.0
2020-06-29 09:50:00,23.3,23.42,23.25,23.29,341791.0,18.0295,18.1224,17.9908,18.0218,341791.0
2020-06-29 10:00:00,23.3,23.43,23.3,23.41,247164.0,18.0295,18.1301,18.0295,18.1146,247164.0
2020-06-29 10:10:00,23.42,23.52,23.33,23.49,302593.0,18.1224,18.1998,18.0527,18.1765,302593.0
2020-06-29 10:20:00,23.5,23.51,23.42,23.46,176862.0,18.1843,18.192,18.1224,18.1533,176862.0
2020-06-29 10:30:00,23.47,23.53,23.43,23.51,316657.0,18.1611,18.2075,18.1301,18.192,316657.0
2020-06-29 10:40:00,23.52,23.56,23.46,23.55,249391.0,18.1998,18.2307,18.1533,18.223,249391.0
2020-06-29 10:50:00,23.54,23.59,23.46,23.54,615207.0,18.2152,18.2539,18.1533,18.2152,615207.0
2020-06-29 11:00:00,23.54,23.58,23.5,23.52,401238.0,18.2152,18.2462,18.1843,18.1998,401238.0
2020-06-29 11:10:00,23.52,23.53,23.4,23.44,233797.0,18.1998,18.2075,18.1069,18.1379,233797.0
2020-06-29 11:20:00,23.43,23.54,23.41,23.53,160923.0,18.1301,18.2152,18.1146,18.2075,160923.0
2020-06-29 11:30:00,23.53,23.54,23.42,23.49,337210.0,18.2075,18.2152,18.1224,18.1765,337210.0
2020-06-29 11:40:00,23.49,23.55,23.48,23.5,116261.0,18.1765,18.223,18.1688,18.1843,116261.0
2020-06-29 11:50:00,23.51,23.51,23.45,23.46,128210.0,18.192,18.192,18.1456,18.1533,128210.0
2020-06-29 12:00:00,23.45,23.52,23.45,23.48,121092.0,18.1456,18.1998,18.1456,18.1688,121092.0
2020-06-29 12:10:00,23.48,23.58,23.48,23.57,101335.0,18.1688,18.2462,18.1688,18.2384,101335.0
2020-06-29 12:20:00,23.58,23.62,23.57,23.6,163938.0,18.2462,18.2771,18.2384,18.2617,163938.0
2020-06-29 12:30:00,23.61,23.64,23.6,23.63,123417.0,18.2694,18.2926,18.2617,18.2849,123417.0
2020-06-29 12:40:00,23.62,23.64,23.58,23.58,103387.0,18.2771,18.2926,18.2462,18.2462,103387.0
2020-06-29 12:50:00,23.58,23.62,23.56,23.58,103022.0,18.2462,18.2771,18.2307,18.2462,103022.0
2020-06-29 13:00:00,23.58,23.6,23.56,23.6,66098.0,18.2462,18.2617,18.2307,18.2617,66098.0
2020-06-29 13:10:00,23.6,23.61,23.54,23.56,165400.0,18.2617,18.2694,18.2152,18.2307,165400.0
2020-06-29 13:20:00,23.55,23.62,23.55,23.62,138422.0,18.223,18.2771,18.223,18.2771,138422.0
2020-06-29 13:30:00,23.61,23.65,23.58,23.65,96480.0,18.2694,18.3004,18.2462,18.3004,96480.0
2020-06-29 13:40:00,23.64,23.65,23.57,23.57,117063.0,18.2926,18.3004,18.2384,18.2384,117063.0
2020-06-29 13:50:00,23.58,23.59,23.52,23.52,116011.0,18.2462,18.2539,18.1998,18.1998,116011.0
2020-06-29 14:00:00,23.52,23.56,23.46,23.47,205355.0,18.1998,18.2307,18.1533,18.1611,205355.0
2020-06-29 14:10:00,23.47,23.5,23.45,23.47,276793.0,18.1611,18.1843,18.1456,18.1611,276793.0
2020-06-29 14:20:00,23.47,23.47,23.42,23.43,208094.0,18.1611,18.1611,18.1224,18.1301,208094.0
2020-06-29 14:30:00,23.43,23.45,23.42,23.43,159424.0,18.1301,18.1456,18.1224,18.1301,159424.0
2020-06-29 14:40:00,23.43,23.44,23.38,23.39,232612.0,18.1301,18.1379,18.0914,18.0992,232612.0
2020-06-29 14:50:00,23.39,23.4,23.36,23.38,232160.0,18.0992,18.1069,18.076,18.0914,232160.0
2020-06-29 15:00:00,23.39,23.39,23.32,23.33,294097.0,18.0992,18.0992,18.045,18.0527,294097.0
2020-06-29 15:10:00,23.33,23.41,23.33,23.41,214216.0,18.0527,18.1146,18.0527,18.1146,214216.0
2020-06-29 15:20:00,23.41,23.45,23.4,23.44,288600.0,18.1146,18.1456,18.1069,18.1379,288600.0
2020-06-29 15:30:00,23.44,23.5,23.43,23.45,420142.0,18.1379,18.1843,18.1301,18.1456,420142.0
2020-06-29 15:40:00,23.45,23.46,23.38,23.38,393686.0,18.1456,18.1533,18.0914,18.0914,393686.0
2020-06-29 15:50:00,23.38,23.49,23.37,23.48,568229.0,18.0914,18.1765,18.0837,18.1688,568229.0
2020-06-30 09:30:00,22.97,22.98,22.86,22.89,810609.0,17.7742,17.7819,17.6891,17.7123,810609.0
2020-06-30 09:40:00,22.89,22.9,22.75,22.76,473636.0,17.7123,17.72,17.6039,17.6117,473636.0
2020-06-30 09:50:00,22.76,22.78,22.73,22.77,415685.0,17.6117,17.6271,17.5885,17.6194,415685.0
2020-06-30 10:00:00,22.78,22.87,22.74,22.86,412067.0,17.6271,17.6968,17.5962,17.6891,412067.0
2020-06-30 10:10:00,22.86,22.89,22.76,22.78,334822.0,17.6891,17.7123,17.6117,17.6271,334822.0
2020-06-30 10:20:00,22.78,22.83,22.72,22.75,404815.0,17.6271,17.6658,17.5807,17.6039,404815.0
2020-06-30 10:30:00,22.75,22.81,22.74,22.79,297781.0,17.6039,17.6504,17.5962,17.6349,297781.0
2020-06-30 10:40:00,22.79,22.9,22.79,22.89,367751.0,17.6349,17.72,17.6349,17.7123,367751.0
2020-06-30 10:50:00,22.89,23.0,22.88,22.98,305024.0,17.7123,17.7974,17.7045,17.7819,305024.0
2020-06-30 11:00:00,22.98,23.05,22.95,22.99,220005.0,17.7819,17.8361,17.7587,17.7896,220005.0
2020-06-30 11:10:00,23.0,23.02,22.92,23.01,193334.0,17.7974,17.8129,17.7355,17.8051,193334.0
2020-06-30 11:20:00,23.02,23.12,23.01,23.1,318331.0,17.8129,17.8902,17.8051,17.8748,318331.0
2020-06-30 11:30:00,23.1,23.14,22.99,23.03,346506.0,17.8748,17.9057,17.7896,17.8206,346506.0
2020-06-30 11:40:00,23.04,23.1,23.0,23.09,104138.0,17.8283,17.8748,17.7974,17.867,104138.0
2020-06-30 11:50:00,23.08,23.08,23.03,23.05,84214.0,17.8593,17.8593,17.8206,17.8361,84214.0
2020-06-30 12:00:00,23.04,23.08,23.03,23.08,57145.0,17.8283,17.8593,17.8206,17.8593,57145.0
2020-06-30 12:10:00,23.09,23.12,23.08,23.11,76831.0,17.867,17.8902,17.8593,17.8825,76831.0
2020-06-30 12:20:00,23.1,23.1,23.06,23.09,107420.0,17.8748,17.8748,17.8438,17.867,107420.0
2020-06-30 12:30:00,23.09,23.09,23.01,23.08,131910.0,17.867,17.867,17.8051,17.8593,131910.0
2020-06-30 12:40:00,23.08,23.09,23.02,23.02,141498.0,17.8593,17.867,17.8129,17.8129,141498.0
2020-06-30 12:50:00,23.03,23.04,23.0,23.01,110585.0,17.8206,17.8283,17.7974,17.8051,110585.0
2020-06-30 13:00:00,23.01,23.03,22.95,22.98,102247.0,17.8051,17.8206,17.7587,17.7819,102247.0
2020-06-30 13:10:00,22.98,23.0,22.96,23.0,75282.0,17.7819,17.7974,17.7664,17.7974,75282.0
2020-06-30 13:20:00,23.0,23.03,22.98,23.03,94366.0,17.7974,17.8206,17.7819,17.8206,94366.0
2020-06-30 13:30:00,23.03,23.03,22.95,22.99,104057.0,17.8206,17.8206,17.7587,17.7896,104057.0
2020-06-30 13:40:00,22.99,23.01,22.97,22.98,88227.0,17.7896,17.8051,17.7742,17.7819,88227.0
2020-06-30 13:50:00,22.98,23.0,22.94,23.0,115475.0,17.7819,17.7974,17.751,17.7974,115475.0
2020-06-30 14:00:00,23.0,23.03,22.95,23.02,139725.0,17.7974,17.8206,17.7587,17.8129,139725.0
2020-06-30 14:10:00,23.02,23.05,23.0,23.03,117809.0,17.8129,17.8361,17.7974,17.8206,117809.0
2020-06-30 14:20:00,23.03,23.13,23.02,23.13,157634.0,17.8206,17.898,17.8129,17.898,157634.0
2020-06-30 14:30:00,23.13,23.18,23.13,23.17,132178.0,17.898,17.9367,17.898,17.9289,132178.0
2020-06-30 14:40:00,23.17,23.22,23.16,23.21,208161.0,17.9289,17.9676,17.9212,17.9599,208161.0
2020-06-30 14:50:00,23.21,23.21,23.17,23.19,105482.0,17.9599,17.9599,17.9289,17.9444,105482.0
2020-06-30 15:00:00,23.2,23.21,23.13,23.16,258106.0,17.9521,17.9599,17.898,17.9212,258106.0
2020-06-30 15:10:00,23.16,23.22,23.14,23.21,176471.0,17.9212,17.9676,17.9057,17.9599,176471.0
2020-06-30 15:20:00,23.22,23.27,23.21,23.25,380312.0,17.9676,18.0063,17.9599,17.9908,380312.0
2020-06-30 15:30:00,23.25,23.3,23.24,23.3,256801.0,17.9908,18.0295,17.9831,18.0295,256801.0
2020-06-30 15:40:00,23.3,23.32,23.26,23.32,319433.0,18.0295,18.045,17.9986,18.045,319433.0
2020-06-30 15:50:00,23.32,23.41,23.3,23.31,759096.0,18.045,18.1146,18.0295,18.0373,759096.0
2020-07-01 09:30:00,23.33,23.56,23.28,23.46,406629.0,18.0527,18.2307,18.014,18.1533,406629.0
2020-07-01 09:40:00,23.46,23.55,23.46,23.51,233221.0,18.1533,18.223,18.1533,18.192,233221.0
2020-07-01 09:50:00,23.52,23.55,23.44,23.47,294693.0,18.1998,18.223,18.1379,18.1611,294693.0
2020-07-01 10:00:00,23.48,23.59,23.47,23.56,404950.0,18.1688,18.2539,18.1611,18.2307,404950.0
2020-07-01 10:10:00,23.55,23.63,23.55,23.58,161617.0,18.223,18.2849,18.223,18.2462,161617.0
2020-07-01 10:20:00,23.58,23.61,23.53,23.59,232614.0,18.2462,18.2694,18.2075,18.2539,232614.0
2020-07-01 10:30:00,23.6,23.64,23.41,23.45,293480.0,18.2617,18.2926,18.1146,18.1456,293480.0
2020-07-01 10:40:00,23.46,23.47,23.33,23.35,220740.0,18.1533,18.1611,18.0527,18.0682,220740.0
2020-07-01 10:50:00,23.34,23.5,23.32,23.5,198752.0,18.0605,18.1843,18.045,18.1843,198752.0
2020-07-01 11:00:00,23.5,23.5,23.42,23.44,246677.0,18.1843,18.1843,18.1224,18.1379,246677.0
2020-07-01 11:10:00,23.43,23.44,23.32,23.33,256733.0,18.1301,18.1379,18.045,18.0527,256733.0
2020-07-01 11:20:00,23.33,23.35,23.27,23.31,275893.0,18.0527,18.0682,18.0063,18.0373,275893.0
2020-07-01 11:30:00,23.32,23.37,23.28,23.31,349706.0,18.045,18.0837,18.014,18.0373,349706.0
2020-07-01 11:40:00,23.32,23.33,23.29,23.32,56073.0,18.045,18.0527,18.0218,18.045,56073.0
2020-07-01 11:50:00,23.31,23.38,23.31,23.37,100717.0,18.0373,18.0914,18.0373,18.0837,100717.0
2020-07-01 12:00:00,23.37,23.37,23.31,23.34,63521.0,18.0837,18.0837,18.0373,18.0605,63521.0
2020-07-01 12:10:00,23.34,23.42,23.33,23.42,87754.0,18.0605,18.1224,18.0527,18.1224,87754.0
2020-07-01 12:20:00,23.42,23.45,23.4,23.41,90869.0,18.1224,18.1456,18.1069,18.1146,90869.0
2020-07-01 12:30:00,23.4,23.41,23.36,23.39,175897.0,18.1069,18.1146,18.076,18.0992,175897.0
2020-07-01 12:40:00,23.39,23.4,23.31,23.35,134073.0,18.0992,18.1069,18.0373,18.0682,134073.0
2020-07-01 12:50:00,23.35,23.36,23.28,23.31,68137.0,18.0682,18.076,18.014,18.0373,68137.0
2020-07-01 13:00:00,23.31,23.32,23.29,23.3,43055.0,18.0373,18.045,18.0218,18.0295,43055.0
2020-07-01 13:10:00,23.3,23.31,23.26,23.29,103306.0,18.0295,18.0373,17.9986,18.0218,103306.0
2020-07-01 13:20:00,23.29,23.3,23.26,23.26,120427.0,18.0218,18.0295,17.9986,17.9986,120427.0
2020-07-01 13:30:00,23.26,23.27,23.2,23.21,165924.0,17.9986,18.0063,17.9521,17.9599,165924.0
2020-07-01 13:40:00,23.21,23.22,23.18,23.19,93525.0,17.9599,17.9676,17.9367,17.9444,93525.0
2020-07-01 13:50:00,23.19,23.22,23.17,23.21,101431.0,17.9444,17.9676,17.9289,17.9599,101431.0
2020-07-01 14:00:00,23.22,23.29,23.21,23.27,107113.0,17.9676,18.0218,17.9599,18.0063,107113.0
2020-07-01 14:10:00,23.27,23.29,23.24,23.28,91628.0,18.0063,18.0218,17.9831,18.014,91628.0
2020-07-01 14:20:00,23.27,23.28,23.19,23.21,96435.0,18.0063,18.014,17.9444,17.9599,96435.0
2020-07-01 14:30:00,23.21,23.22,23.17,23.2,109906.0,17.9599,17.9676,17.9289,17.9521,109906.0
2020-07-01 14:40:00,23.19,23.23,23.18,23.2,180643.0,17.9444,17.9754,17.9367,17.9521,180643.0
2020-07-01 14:50:00,23.19,23.24,23.18,23.23,47113.0,17.9444,17.9831,17.9367,17.9754,47113.0
2020-07-01 15:00:00,23.23,23.26,23.2,23.24,91589.0,17.9754,17.9986,17.9521,17.9831,91589.0
2020-07-01 15:10:00,23.24,23.28,23.23,23.28,99804.0,17.9831,18.014,17.9754,18.014,99804.0
2020-07-01 15:20:00,23.27,23.34,23.27,23.33,89580.0,18.0063,18.0605,18.0063,18.0527,89580.0
2020-07-01 15:30:00,23.33,23.34,23.29,23.3,147748.0,18.0527,18.0605,18.0218,18.0295,147748.0
2020-07-01 15:40:00,23.31,23.33,23.28,23.31,284019.0,18.0373,18.0527,18.014,18.0373,284019.0
2020-07-01 15:50:00,23.31,23.31,23.21,23.21,451158.0,18.0373,18.0373,17.9599,17.9599,451158.0
2020-07-02 09:30:00,23.63,23.77,23.61,23.74,475865.0,18.2849,18.3932,18.2694,18.37,475865.0
2020-07-02 09:40:00,23.74,23.83,23.68,23.82,378205.0,18.37,18.4396,18.3236,18.4319,378205.0
2020-07-02 09:50:00,23.82,23.84,23.74,23.77,328845.0,18.4319,18.4474,18.37,18.3932,328845.0
2020-07-02 10:00:00,23.78,23.86,23.74,23.82,256956.0,18.4009,18.4629,18.37,18.4319,256956.0
2020-07-02 10:10:00,23.82,23.84,23.69,23.69,200398.0,18.4319,18.4474,18.3313,18.3313,200398.0
2020-07-02 10:20:00,23.7,23.73,23.54,23.55,252394.0,18.339,18.3623,18.2152,18.223,252394.0
2020-07-02 10:30:00,23.54,23.56,23.47,23.52,284703.0,18.2152,18.2307,18.1611,18.1998,284703.0
2020-07-02 10:40:00,23.53,23.57,23.5,23.52,231101.0,18.2075,18.2384,18.1843,18.1998,231101.0
2020-07-02 10:50:00,23.53,23.54,23.36,23.37,126337.0,18.2075,18.2152,18.076,18.0837,126337.0
2020-07-02 11:00:00,23.37,23.43,23.33,23.36,125429.0,18.0837,18.1301,18.0527,18.076,125429.0
2020-07-02 11:10:00,23.37,23.39,23.28,23.39,180492.0,18.0837,18.0992,18.014,18.0992,180492.0
2020-07-02 11:20:00,23.39,23.54,23.38,23.53,189409.0,18.0992,18.2152,18.0914,18.2075,189409.0
2020-07-02 11:30:00,23.53,23.64,23.53,23.62,218312.0,18.2075,18.2926,18.2075,18.2771,218312.0
2020-07-02 11:40:00,23.61,23.65,23.6,23.61,97934.0,18.2694,18.3004,18.2617,18.2694,97934.0
2020-07-02 11:50:00,23.6,23.61,23.53,23.56,108262.0,18.2617,18.2694,18.2075,18.2307,108262.0
2020-07-02 12:00:00,23.55,23.56,23.5,23.53,90189.0,18.223,18.2307,18.1843,18.2075,90189.0
2020-07-02 12:10:00,23.54,23.58,23.53,23.55,89188.0,18.2152,18.2462,18.2075,18.223,89188.0
2020-07-02 12:20:00,23.54,23.59,23.53,23.58,49745.0,18.2152,18.2539,18.2075,18.2462,49745.0
2020-07-02 12:30:00,23.57,23.58,23.54,23.57,85636.0,18.2384,18.2462,18.2152,18.2384,85636.0
2020-07-02 12:40:00,23.57,23.58,23.51,23.52,50652.0,18.2384,18.2462,18.192,18.1998,50652.0
2020-07-02 12:50:00,23.52,23.53,23.48,23.51,106176.0,18.1998,18.2075,18.1688,18.192,106176.0
2020-07-02 13:00:00,23.51,23.51,23.48,23.49,67998.0,18.192,18.192,18.1688,18.1765,67998.0
2020-07-02 13:10:00,23.49,23.49,23.46,23.46,37161.0,18.1765,18.1765,18.1533,18.1533,37161.0
2020-07-02 13:20:00,23.46,23.5,23.46,23.49,45344.0,18.1533,18.1843,18.1533,18.1765,45344.0
2020-07-02 13:30:00,23.5,23.5,23.47,23.5,69863.0,18.1843,18.1843,18.1611,18.1843,69863.0
2020-07-02 13:40:00,23.5,23.59,23.5,23.59,60255.0,18.1843,18.2539,18.1843,18.2539,60255.0
2020-07-02 13:50:00,23.58,23.6,23.54,23.55,132705.0,18.2462,18.2617,18.2152,18.223,132705.0
2020-07-02 14:00:00,23.56,23.58,23.53,23.55,60659.0,18.2307,18.2462,18.2075,18.223,60659.0
2020-07-02 14:10:00,23.54,23.55,23.5,23.51,71241.0,18.2152,18.223,18.1843,18.192,71241.0
2020-07-02 14:20:00,23.51,23.55,23.5,23.54,68747.0,18.192,18.223,18.1843,18.2152,68747.0
2020-07-02 14:30:00,23.54,23.58,23.53,23.57,56195.0,18.2152,18.2462,18.2075,18.2384,56195.0
2020-07-02 14:40:00,23.57,23.58,23.52,23.53,68453.0,18.2384,18.2462,18.1998,18.2075,68453.0
2020-07-02 14:50:00,23.53,23.54,23.5,23.5,90331.0,18.2075,18.2152,18.1843,18.1843,90331.0
2020-07-02 15:00:00,23.5,23.52,23.47,23.48,78239.0,18.1843,18.1998,18.1611,18.1688,78239.0
2020-07-02 15:10:00,23.47,23.48,23.44,23.45,79913.0,18.1611,18.1688,18.1379,18.1456,79913.0
2020-07-02 15:20:00,23.45,23.46,23.43,23.45,94691.0,18.1456,18.1533,18.1301,18.1456,94691.0
2020-07-02 15:30:00,23.44,23.45,23.41,23.43,163314.0,18.1379,18.1456,18.1146,18.1301,163314.0
2020-07-02 15:40:00,23.43,23.43,23.39,23.42,179093.0,18.1301,18.1301,18.0992,18.1224,179093.0
2020-07-02 15:50:00,23.41,23.42,23.38,23.42,522889.0,18.1146,18.1224,18.0914,18.1224,522889.0
2020-07-06 09:30:00,23.67,23.81,23.67,23.76,491791.0,18.3158,18.4242,18.3158,18.3855,491791.0
2020-07-06 09:40:00,23.76,23.86,23.71,23.84,257228.0,18.3855,18.4629,18.3468,18.4474,257228.0
2020-07-06 09:50:00,23.84,23.9,23.84,23.84,254737.0,18.4474,18.4938,18.4474,18.4474,254737.0
2020-07-06 10:00:00,23.84,23.93,23.68,23.72,352117.0,18.4474,18.517,18.3236,18.3545,352117.0
2020-07-06 10:10:00,23.73,23.76,23.66,23.69,192712.0,18.3623,18.3855,18.3081,18.3313,192712.0
2020-07-06 10:20:00,23.68,23.7,23.55,23.58,286325.0,18.3236,18.339,18.223,18.2462,286325.0
2020-07-06 10:30:00,23.58,23.65,23.55,23.65,154929.0,18.2462,18.3004,18.223,18.3004,154929.0
2020-07-06 10:40:00,23.64,23.67,23.62,23.65,401103.0,18.2926,18.3158,18.2771,18.3004,401103.0
2020-07-06 10:50:00,23.66,23.7,23.64,23.69,265072.0,18.3081,18.339,18.2926,18.3313,265072.0
2020-07-06 11:00:00,23.69,23.69,23.62,23.64,157656.0,18.3313,18.3313,18.2771,18.2926,157656.0
2020-07-06 11:10:00,23.64,23.65,23.58,23.6,209926.0,18.2926,18.3004,18.2462,18.2617,209926.0
2020-07-06 11:20:00,23.6,23.62,23.54,23.62,230221.0,18.2617,18.2771,18.2152,18.2771,230221.0
2020-07-06 11:30:00,23.62,23.62,23.56,23.57,338241.0,18.2771,18.2771,18.2307,18.2384,338241.0
2020-07-06 11:40:00,23.57,23.58,23.51,23.52,202356.0,18.2384,18.2462,18.192,18.1998,202356.0
2020-07-06 11:50:00,23.52,23.53,23.45,23.46,173983.0,18.1998,18.2075,18.1456,18.1533,173983.0
2020-07-06 12:00:00,23.46,23.48,23.44,23.48,90591.0,18.1533,18.1688,18.1379,18.1688,90591.0
2020-07-06 12:10:00,23.47,23.5,23.45,23.48,74464.0,18.1611,18.1843,18.1456,18.1688,74464.0
2020-07-06 12:20:00,23.48,23.54,23.47,23.53,238386.0,18.1688,18.2152,18.1611,18.2075,238386.0
2020-07-06 12:30:00,23.53,23.55,23.5,23.54,77997.0,18.2075,18.223,18.1843,18.2152,77997.0
2020-07-06 12:40:00,23.54,23.54,23.49,23.53,160763.0,18.2152,18.2152,18.1765,18.2075,160763.0
2020-07-06 12:50:00,23.53,23.55,23.5,23.54,73858.0,18.2075,18.223,18.1843,18.2152,73858.0
2020-07-06 13:00:00,23.54,23.55,23.5,23.51,63280.0,18.2152,18.223,18.1843,18.192,63280.0
2020-07-06 13:10:00,23.52,23.56,23.51,23.56,65457.0,18.1998,18.2307,18.192,18.2307,65457.0
2020-07-06 13:20:00,23.55,23.58,23.55,23.56,46384.0,18.223,18.2462,18.223,18.2307,46384.0
2020-07-06 13:30:00,23.57,23.6,23.56,23.59,61285.0,18.2384,18.2617,18.2307,18.2539,61285.0
2020-07-06 13:40:00,23.59,23.6,23.55,23.6,114273.0,18.2539,18.2617,18.223,18.2617,114273.0
2020-07-06 13:50:00,23.6,23.6,23.58,23.6,73234.0,18.2617,18.2617,18.2462,18.2617,73234.0
2020-07-06 14:00:00,23.6,23.61,23.54,23.56,132695.0,18.2617,18.2694,18.2152,18.2307,132695.0
2020-07-06 14:10:00,23.57,23.58,23.53,23.53,72545.0,18.2384,18.2462,18.2075,18.2075,72545.0
2020-07-06 14:20:00,23.53,23.54,23.51,23.51,65450.0,18.2075,18.2152,18.192,18.192,65450.0
2020-07-06 14:30:00,23.52,23.55,23.51,23.54,46573.0,18.1998,18.223,18.192,18.2152,46573.0
2020-07-06 14:40:00,23.54,23.55,23.52,23.53,38913.0,18.2152,18.223,18.1998,18.2075,38913.0
2020-07-06 14:50:00,23.53,23.58,23.52,23.55,127370.0,18.2075,18.2462,18.1998,18.223,127370.0
2020-07-06 15:00:00,23.55,23.6,23.54,23.59,93548.0,18.223,18.2617,18.2152,18.2539,93548.0
2020-07-06 15:10:00,23.6,23.62,23.56,23.59,112229.0,18.2617,18.2771,18.2307,18.2539,112229.0
2020-07-06 15:20:00,23.59,23.63,23.58,23.62,182398.0,18.2539,18.2849,18.2462,18.2771,182398.0
2020-07-06 15:30:00,23.62,23.62,23.56,23.58,103140.0,18.2771,18.2771,18.2307,18.2462,103140.0
2020-07-06 15:40:00,23.58,23.63,23.57,23.63,150038.0,18.2462,18.2849,18.2384,18.2849,150038.0
2020-07-06 15:50:00,23.63,23.65,23.6,23.64,375599.0,18.2849,18.3004,18.2617,18.2926,375599.0
2020-07-07 09:30:00,23.44,23.46,23.34,23.35,280300.0,18.1379,18.1533,18.0605,18.0682,280300.0
2020-07-07 09:40:00,23.35,23.43,23.34,23.37,160101.0,18.0682,18.1301,18.0605,18.0837,160101.0
2020-07-07 09:50:00,23.36,23.37,23.29,23.36,215398.0,18.076,18.0837,18.0218,18.076,215398.0
2020-07-07 10:00:00,23.36,23.42,23.34,23.41,291790.0,18.076,18.1224,18.0605,18.1146,291790.0
2020-07-07 10:10:00,23.41,23.49,23.4,23.43,132989.0,18.1146,18.1765,18.1069,18.1301,132989.0
2020-07-07 10:20:00,23.43,23.49,23.41,23.45,132893.0,18.1301,18.1765,18.1146,18.1456,132893.0
2020-07-07 10:30:00,23.45,23.46,23.34,23.35,174243.0,18.1456,18.1533,18.0605,18.0682,174243.0
2020-07-07 10:40:00,23.35,23.36,23.3,23.32,153057.0,18.0682,18.076,18.0295,18.045,153057.0
2020-07-07 10:50:00,23.32,23.4,23.32,23.36,119200.0,18.045,18.1069,18.045,18.076,119200.0
2020-07-07 11:00:00,23.36,23.39,23.35,23.37,97235.0,18.076,18.0992,18.0682,18.0837,97235.0
2020-07-07 11:10:00,23.38,23.45,23.36,23.43,172808.0,18.0914,18.1456,18.076,18.1301,172808.0
2020-07-07 11:20:00,23.43,23.44,23.4,23.42,112399.0,18.1301,18.1379,18.1069,18.1224,112399.0
2020-07-07 11:30:00,23.43,23.45,23.41,23.42,160830.0,18.1301,18.1456,18.1146,18.1224,160830.0
2020-07-07 11:40:00,23.42,23.42,23.37,23.41,72262.0,18.1224,18.1224,18.0837,18.1146,72262.0
2020-07-07 11:50:00,23.4,23.41,23.34,23.36,87943.0,18.1069,18.1146,18.0605,18.076,87943.0
2020-07-07 12:00:00,23.36,23.39,23.34,23.38,55502.0,18.076,18.0992,18.0605,18.0914,55502.0
2020-07-07 12:10:00,23.37,23.37,23.35,23.35,43760.0,18.0837,18.0837,18.0682,18.0682,43760.0
2020-07-07 12:20:00,23.35,23.37,23.33,23.35,44682.0,18.0682,18.0837,18.0527,18.0682,44682.0
2020-07-07 12:30:00,23.35,23.35,23.31,23.32,45657.0,18.0682,18.0682,18.0373,18.045,45657.0
2020-07-07 12:40:00,23.31,23.33,23.3,23.3,83191.0,18.0373,18.0527,18.0295,18.0295,83191.0
2020-07-07 12:50:00,23.3,23.33,23.29,23.32,60732.0,18.0295,18.0527,18.0218,18.045,60732.0
2020-07-07 13:00:00,23.32,23.36,23.31,23.33,69511.0,18.045,18.076,18.0373,18.0527,69511.0
2020-07-07 13:10:00,23.33,23.35,23.32,23.33,57386.0,18.0527,18.0682,18.045,18.0527,57386.0
2020-07-07 13:20:00,23.33,23.34,23.3,23.34,53881.0,18.0527,18.0605,18.0295,18.0605,53881.0
2020-07-07 13:30:00,23.33,23.34,23.29,23.3,182841.0,18.0527,18.0605,18.0218,18.0295,182841.0
2020-07-07 13:40:00,23.3,23.33,23.29,23.32,49855.0,18.0295,18.0527,18.0218,18.045,49855.0
2020-07-07 13:50:00,23.32,23.34,23.31,23.33,78634.0,18.045,18.0605,18.0373,18.0527,78634.0
2020-07-07 14:00:00,23.33,23.34,23.27,23.28,112100.0,18.0527,18.0605,18.0063,18.014,112100.0
2020-07-07 14:10:00,23.28,23.29,23.25,23.25,162106.0,18.014,18.0218,17.9908,17.9908,162106.0
2020-07-07 14:20:00,23.26,23.26,23.22,23.24,159429.0,17.9986,17.9986,17.9676,17.9831,159429.0
2020-07-07 14:30:00,23.25,23.25,23.2,23.23,126275.0,17.9908,17.9908,17.9521,17.9754,126275.0
2020-07-07 14:40:00,23.22,23.22,23.15,23.16,127854.0,17.9676,17.9676,17.9135,17.9212,127854.0
2020-07-07 14:50:00,23.15,23.18,23.14,23.17,150771.0,17.9135,17.9367,17.9057,17.9289,150771.0
2020-07-07 15:00:00,23.17,23.18,23.13,23.14,119757.0,17.9289,17.9367,17.898,17.9057,119757.0
2020-07-07 15:10:00,23.14,23.15,23.12,23.13,211722.0,17.9057,17.9135,17.8902,17.898,211722.0
2020-07-07 15:20:00,23.13,23.15,23.12,23.14,130606.0,17.898,17.9135,17.8902,17.9057,130606.0
2020-07-07 15:30:00,23.15,23.16,23.1,23.11,236064.0,17.9135,17.9212,17.8748,17.8825,236064.0
2020-07-07 15:40:00,23.11,23.11,23.04,23.07,285871.0,17.8825,17.8825,17.8283,17.8515,285871.0
2020-07-07 15:50:00,23.07,23.07,23.01,23.02,580232.0,17.8515,17.8515,17.8051,17.8129,580232.0
2020-07-08 09:30:00,23.02,23.15,22.94,23.14,340403.0,17.8129,17.9135,17.751,17.9057,340403.0
2020-07-08 09:40:00,23.14,23.23,23.12,23.21,270729.0,17.9057,17.9754,17.8902,17.9599,270729.0
2020-07-08 09:50:00,23.21,23.33,23.21,23.31,345567.0,17.9599,18.0527,17.9599,18.0373,345567.0
2020-07-08 10:00:00,23.32,23.36,23.29,23.3,200866.0,18.045,18.076,18.0218,18.0295,200866.0
2020-07-08 10:10:00,23.31,23.37,23.22,23.24,166693.0,18.0373,18.0837,17.9676,17.9831,166693.0
2020-07-08 10:20:00,23.24,23.25,23.17,23.17,143239.0,17.9831,17.9908,17.9289,17.9289,143239.0
2020-07-08 10:30:00,23.17,23.22,23.14,23.19,180759.0,17.9289,17.9676,17.9057,17.9444,180759.0
2020-07-08 10:40:00,23.18,23.22,23.13,23.14,182509.0,17.9367,17.9676,17.898,17.9057,182509.0
2020-07-08 10:50:00,23.14,23.16,23.11,23.14,125004.0,17.9057,17.9212,17.8825,17.9057,125004.0
2020-07-08 11:00:00,23.15,23.16,23.07,23.1,200451.0,17.9135,17.9212,17.8515,17.8748,200451.0
2020-07-08 11:10:00,23.09,23.14,23.05,23.06,93732.0,17.867,17.9057,17.8361,17.8438,93732.0
2020-07-08 11:20:00,23.07,23.09,23.0,23.09,308187.0,17.8515,17.867,17.7974,17.867,308187.0
2020-07-08 11:30:00,23.09,23.11,23.05,23.07,183022.0,17.867,17.8825,17.8361,17.8515,183022.0
2020-07-08 11:40:00,23.07,23.08,23.01,23.03,64164.0,17.8515,17.8593,17.8051,17.8206,64164.0
2020-07-08 11:50:00,23.03,23.04,22.98,23.0,120748.0,17.8206,17.8283,17.7819,17.7974,120748.0
2020-07-08 12:00:00,23.0,23.01,22.97,23.0,74679.0,17.7974,17.8051,17.7742,17.7974,74679.0
2020-07-08 12:10:00,23.01,23.09,23.01,23.08,75866.0,17.8051,17.867,17.8051,17.8593,75866.0
2020-07-08 12:20:00,23.08,23.12,23.08,23.11,50691.0,17.8593,17.8902,17.8593,17.8825,50691.0
2020-07-08 12:30:00,23.11,23.13,23.07,23.07,88166.0,17.8825,17.898,17.8515,17.8515,88166.0
2020-07-08 12:40:00,23.07,23.08,23.02,23.02,124248.0,17.8515,17.8593,17.8129,17.8129,124248.0
2020-07-08 12:50:00,23.02,23.04,23.0,23.03,216425.0,17.8129,17.8283,17.7974,17.8206,216425.0
2020-07-08 13:00:00,23.03,23.04,23.01,23.02,172156.0,17.8206,17.8283,17.8051,17.8129,172156.0
2020-07-08 13:10:00,23.03,23.03,22.94,22.94,248983.0,17.8206,17.8206,17.751,17.751,248983.0
2020-07-08 13:20:00,22.95,22.96,22.9,22.96,150774.0,17.7587,17.7664,17.72,17.7664,150774.0
2020-07-08 13:30:00,22.96,22.99,22.95,22.99,117192.0,17.7664,17.7896,17.7587,17.7896,117192.0
2020-07-08 13:40:00,22.99,23.01,22.98,23.01,168374.0,17.7896,17.8051,17.7819,17.8051,168374.0
2020-07-08 13:50:00,23.0,23.05,23.0,23.02,154708.0,17.7974,17.8361,17.7974,17.8129,154708.0
2020-07-08 14:00:00,23.02,23.07,23.01,23.05,116448.0,17.8129,17.8515,17.8051,17.8361,116448.0
2020-07-08 14:10:00,23.05,23.09,23.04,23.09,110803.0,17.8361,17.867,17.8283,17.867,110803.0
2020-07-08 14:20:00,23.09,23.11,23.06,23.08,61250.0,17.867,17.8825,17.8438,17.8593,61250.0
2020-07-08 14:30:00,23.07,23.08,23.03,23.07,96206.0,17.8515,17.8593,17.8206,17.8515,96206.0
2020-07-08 14:40:00,23.07,23.08,23.02,23.04,78852.0,17.8515,17.8593,17.8129,17.8283,78852.0
2020-07-08 14:50:00,23.04,23.07,23.01,23.06,159748.0,17.8283,17.8515,17.8051,17.8438,159748.0
2020-07-08 15:00:00,23.06,23.11,23.05,23.11,119058.0,17.8438,17.8825,17.8361,17.8825,119058.0
2020-07-08 15:10:00,23.11,23.16,23.11,23.14,146943.0,17.8825,17.9212,17.8825,17.9057,146943.0
2020-07-08 15:20:00,23.13,23.22,23.13,23.18,128012.0,17.898,17.9676,17.898,17.9367,128012.0
2020-07-08 15:30:00,23.18,23.22,23.16,23.17,166996.0,17.9367,17.9676,17.9212,17.9289,166996.0
2020-07-08 15:40:00,23.17,23.18,23.13,23.14,172366.0,17.9289,17.9367,17.898,17.9057,172366.0
2020-07-08 15:50:00,23.14,23.19,23.11,23.16,465488.0,17.9057,17.9444,17.8825,17.9212,465488.0
2020-07-09 09:30:00,22.9,22.96,22.82,22.84,538440.0,17.72,17.7664,17.6581,17.6736,538440.0
2020-07-09 09:40:00,22.84,22.86,22.73,22.77,261717.0,17.6736,17.6891,17.5885,17.6194,261717.0
2020-07-09 09:50:00,22.77,22.83,22.75,22.77,210714.0,17.6194,17.6658,17.6039,17.6194,210714.0
2020-07-09 10:00:00,22.77,22.81,22.76,22.78,307255.0,17.6194,17.6504,17.6117,17.6271,307255.0
2020-07-09 10:10:00,22.78,22.78,22.53,22.55,510966.0,17.6271,17.6271,17.4337,17.4492,510966.0
2020-07-09 10:20:00,22.54,22.6,22.52,22.57,309418.0,17.4414,17.4879,17.426,17.4646,309418.0
2020-07-09 10:30:00,22.56,22.59,22.43,22.44,465109.0,17.4569,17.4801,17.3563,17.3641,465109.0
2020-07-09 10:40:00,22.44,22.44,22.32,22.34,462083.0,17.3641,17.3641,17.2712,17.2867,462083.0
2020-07-09 10:50:00,22.34,22.41,22.27,22.29,497078.0,17.2867,17.3408,17.2325,17.248,497078.0
2020-07-09 11:00:00,22.29,22.3,22.2,22.28,635058.0,17.248,17.2557,17.1783,17.2402,635058.0
2020-07-09 11:10:00,22.28,22.31,22.07,22.09,576562.0,17.2402,17.2635,17.0777,17.0932,576562.0
2020-07-09 11:20:00,22.09,22.2,22.05,22.2,502123.0,17.0932,17.1783,17.0623,17.1783,502123.0
2020-07-09 11:30:00,22.19,22.22,22.11,22.14,540071.0,17.1706,17.1938,17.1087,17.1319,540071.0
2020-07-09 11:40:00,22.15,22.15,22.02,22.11,255126.0,17.1397,17.1397,17.0391,17.1087,255126.0
2020-07-09 11:50:00,22.1,22.18,22.08,22.14,143227.0,17.101,17.1629,17.0855,17.1319,143227.0
2020-07-09 12:00:00,22.14,22.27,22.14,22.21,222682.0,17.1319,17.2325,17.1319,17.1861,222682.0
2020-07-09 12:10:00,22.21,22.23,22.16,22.17,117807.0,17.1861,17.2016,17.1474,17.1551,117807.0
2020-07-09 12:20:00,22.17,22.19,22.15,22.16,116468.0,17.1551,17.1706,17.1397,17.1474,116468.0
2020-07-09 12:30:00,22.16,22.17,22.11,22.13,162183.0,17.1474,17.1551,17.1087,17.1242,162183.0
2020-07-09 12:40:00,22.13,22.15,22.11,22.12,111440.0,17.1242,17.1397,17.1087,17.1164,111440.0
2020-07-09 12:50:00,22.12,22.15,22.1,22.14,138096.0,17.1164,17.1397,17.101,17.1319,138096.0
2020-07-09 13:00:00,22.14,22.23,22.11,22.22,131938.0,17.1319,17.2016,17.1087,17.1938,131938.0
2020-07-09 13:10:00,22.23,22.25,22.21,22.22,109477.0,17.2016,17.217,17.1861,17.1938,109477.0
2020-07-09 13:20:00,22.23,22.23,22.12,22.14,218166.0,17.2016,17.2016,17.1164,17.1319,218166.0
2020-07-09 13:30:00,22.15,22.15,22.12,22.14,78824.0,17.1397,17.1397,17.1164,17.1319,78824.0
2020-07-09 13:40:00,22.15,22.18,22.11,22.11,164293.0,17.1397,17.1629,17.1087,17.1087,164293.0
2020-07-09 13:50:00,22.11,22.12,22.06,22.08,150344.0,17.1087,17.1164,17.07,17.0855,150344.0
2020-07-09 14:00:00,22.07,22.11,22.06,22.09,241004.0,17.0777,17.1087,17.07,17.0932,241004.0
2020-07-09 14:10:00,22.09,22.14,22.08,22.12,111540.0,17.0932,17.1319,17.0855,17.1164,111540.0
2020-07-09 14:20:00,22.13,22.13,22.09,22.12,86574.0,17.1242,17.1242,17.0932,17.1164,86574.0
2020-07-09 14:30:00,22.12,22.13,22.09,22.1,150088.0,17.1164,17.1242,17.0932,17.101,150088.0
2020-07-09 14:40:00,22.09,22.11,22.06,22.07,212429.0,17.0932,17.1087,17.07,17.0777,212429.0
2020-07-09 14:50:00,22.07,22.1,22.06,22.09,112417.0,17.0777,17.101,17.07,17.0932,112417.0
2020-07-09 15:00:00,22.09,22.13,22.08,22.1,124254.0,17.0932,17.1242,17.0855,17.101,124254.0
2020-07-09 15:10:00,22.11,22.17,22.1,22.13,214822.0,17.1087,17.1551,17.101,17.1242,214822.0
2020-07-09 15:20:00,22.13,22.14,22.07,22.07,181622.0,17.1242,17.1319,17.0777,17.0777,181622.0
2020-07-09 15:30:00,22.07,22.1,22.05,22.09,275348.0,17.0777,17.101,17.0623,17.0932,275348.0
2020-07-09 15:40:00,22.09,22.15,22.06,22.12,335212.0,17.0932,17.1397,17.07,17.1164,335212.0
2020-07-09 15:50:00,22.12,22.12,22.05,22.05,644506.0,17.1164,17.1164,17.0623,17.0623,644506.0
2020-07-10 09:30:00,22.09,22.41,22.03,22.4,663385.0,17.0932,17.3408,17.0468,17.3331,663385.0
2020-07-10 09:40:00,22.4,22.44,22.28,22.29,494843.0,17.3331,17.3641,17.2402,17.248,494843.0
2020-07-10 09:50:00,22.3,22.31,22.15,22.19,509274.0,17.2557,17.2635,17.1397,17.1706,509274.0
2020-07-10 10:00:00,22.19,22.19,22.05,22.06,696051.0,17.1706,17.1706,17.0623,17.07,696051.0
2020-07-10 10:10:00,22.06,22.2,22.05,22.07,414669.0,17.07,17.1783,17.0623,17.0777,414669.0
2020-07-10 10:20:00,22.07,22.2,22.03,22.18,487887.0,17.0777,17.1783,17.0468,17.1629,487887.0
2020-07-10 10:30:00,22.18,22.22,22.09,22.1,756003.0,17.1629,17.1938,17.0932,17.101,756003.0
2020-07-10 10:40:00,22.1,22.26,22.1,22.21,441512.0,17.101,17.2248,17.101,17.1861,441512.0
2020-07-10 10:50:00,22.21,22.23,22.18,22.21,353233.0,17.1861,17.2016,17.1629,17.1861,353233.0
2020-07-10 11:00:00,22.22,22.23,22.14,22.21,395809.0,17.1938,17.2016,17.1319,17.1861,395809.0
2020-07-10 11:10:00,22.22,22.24,22.19,22.21,254625.0,17.1938,17.2093,17.1706,17.1861,254625.0
2020-07-10 11:20:00,22.22,22.23,22.17,22.18,254483.0,17.1938,17.2016,17.1551,17.1629,254483.0
2020-07-10 11:30:00,22.18,22.25,22.15,22.24,612968.0,17.1629,17.217,17.1397,17.2093,612968.0
2020-07-10 11:40:00,22.25,22.28,22.24,22.27,165839.0,17.217,17.2402,17.2093,17.2325,165839.0
2020-07-10 11:50:00,22.27,22.31,22.24,22.27,191857.0,17.2325,17.2635,17.2093,17.2325,191857.0
2020-07-10 12:00:00,22.27,22.28,22.24,22.27,122762.0,17.2325,17.2402,17.2093,17.2325,122762.0
2020-07-10 12:10:00,22.26,22.28,22.21,22.22,115748.0,17.2248,17.2402,17.1861,17.1938,115748.0
2020-07-10 12:20:00,22.22,22.24,22.21,22.21,102344.0,17.1938,17.2093,17.1861,17.1861,102344.0
2020-07-10 12:30:00,22.21,22.22,22.19,22.2,129185.0,17.1861,17.1938,17.1706,17.1783,129185.0
2020-07-10 12:40:00,22.2,22.2,22.15,22.19,112852.0,17.1783,17.1783,17.1397,17.1706,112852.0
2020-07-10 12:50:00,22.19,22.24,22.19,22.23,148431.0,17.1706,17.2093,17.1706,17.2016,148431.0
2020-07-10 13:00:00,22.24,22.25,22.22,22.24,80604.0,17.2093,17.217,17.1938,17.2093,80604.0
2020-07-10 13:10:00,22.24,22.26,22.21,22.22,164845.0,17.2093,17.2248,17.1861,17.1938,164845.0
2020-07-10 13:20:00,22.22,22.25,22.21,22.23,55715.0,17.1938,17.217,17.1861,17.2016,55715.0
2020-07-10 13:30:00,22.23,22.25,22.21,22.21,79179.0,17.2016,17.217,17.1861,17.1861,79179.0
2020-07-10 13:40:00,22.21,22.29,22.21,22.29,152012.0,17.1861,17.248,17.1861,17.248,152012.0
2020-07-10 13:50:00,22.29,22.33,22.28,22.31,151201.0,17.248,17.2789,17.2402,17.2635,151201.0
2020-07-10 14:00:00,22.32,22.37,22.32,22.36,105795.0,17.2712,17.3099,17.2712,17.3022,105795.0
2020-07-10 14:10:00,22.36,22.36,22.3,22.31,83967.0,17.3022,17.3022,17.2557,17.2635,83967.0
2020-07-10 14:20:00,22.3,22.32,22.29,22.3,109349.0,17.2557,17.2712,17.248,17.2557,109349.0
2020-07-10 14:30:00,22.3,22.36,22.3,22.35,199374.0,17.2557,17.3022,17.2557,17.2944,199374.0
2020-07-10 14:40:00,22.35,22.35,22.31,22.32,131924.0,17.2944,17.2944,17.2635,17.2712,131924.0
2020-07-10 14:50:00,22.33,22.35,22.28,22.29,188320.0,17.2789,17.2944,17.2402,17.248,188320.0
2020-07-10 15:00:00,22.29,22.31,22.25,22.29,127047.0,17.248,17.2635,17.217,17.248,127047.0
2020-07-10 15:10:00,22.29,22.36,22.29,22.36,161925.0,17.248,17.3022,17.248,17.3022,161925.0
2020-07-10 15:20:00,22.36,22.4,22.34,22.39,226198.0,17.3022,17.3331,17.2867,17.3254,226198.0
2020-07-10 15:30:00,22.39,22.4,22.33,22.38,266379.0,17.3254,17.3331,17.2789,17.3176,266379.0
2020-07-10 15:40:00,22.38,22.45,22.36,22.45,381457.0,17.3176,17.3718,17.3022,17.3718,381457.0
2020-07-10 15:50:00,22.45,22.48,22.43,22.44,704542.0,17.3718,17.395,17.3563,17.3641,704542.0
2020-07-13 09:30:00,22.65,22.68,22.51,22.56,438835.0,17.5266,17.5498,17.4182,17.4569,438835.0
2020-07-13 09:40:00,22.55,22.6,22.44,22.51,459549.0,17.4492,17.4879,17.3641,17.4182,459549.0
2020-07-13 09:50:00,22.51,22.55,22.43,22.43,202128.0,17.4182,17.4492,17.3563,17.3563,202128.0
2020-07-13 10:00:00,22.44,22.5,22.4,22.5,378812.0,17.3641,17.4105,17.3331,17.4105,378812.0
2020-07-13 10:10:00,22.49,22.52,22.45,22.52,273970.0,17.4027,17.426,17.3718,17.426,273970.0
2020-07-13 10:20:00,22.52,22.57,22.51,22.56,256491.0,17.426,17.4646,17.4182,17.4569,256491.0
2020-07-13 10:30:00,22.56,22.6,22.52,22.53,274010.0,17.4569,17.4879,17.426,17.4337,274010.0
2020-07-13 10:40:00,22.54,22.61,22.5,22.6,343767.0,17.4414,17.4956,17.4105,17.4879,343767.0
2020-07-13 10:50:00,22.61,22.68,22.57,22.68,387030.0,17.4956,17.5498,17.4646,17.5498,387030.0
2020-07-13 11:00:00,22.68,22.7,22.64,22.7,252282.0,17.5498,17.5652,17.5188,17.5652,252282.0
2020-07-13 11:10:00,22.7,22.71,22.61,22.62,275104.0,17.5652,17.573,17.4956,17.5033,275104.0
2020-07-13 11:20:00,22.62,22.68,22.58,22.68,172237.0,17.5033,17.5498,17.4724,17.5498,172237.0
2020-07-13 11:30:00,22.68,22.69,22.6,22.62,248168.0,17.5498,17.5575,17.4879,17.5033,248168.0
2020-07-13 11:40:00,22.62,22.62,22.57,22.61,179165.0,17.5033,17.5033,17.4646,17.4956,179165.0
2020-07-13 11:50:00,22.61,22.64,22.58,22.6,171586.0,17.4956,17.5188,17.4724,17.4879,171586.0
2020-07-13 12:00:00,22.61,22.66,22.59,22.64,154129.0,17.4956,17.5343,17.4801,17.5188,154129.0
2020-07-13 12:10:00,22.64,22.66,22.62,22.64,123805.0,17.5188,17.5343,17.5033,17.5188,123805.0
2020-07-13 12:20:00,22.64,22.68,22.64,22.68,98346.0,17.5188,17.5498,17.5188,17.5498,98346.0
2020-07-13 12:30:00,22.68,22.7,22.66,22.69,146453.0,17.5498,17.5652,17.5343,17.5575,146453.0
2020-07-13 12:40:00,22.69,22.75,22.69,22.75,104860.0,17.5575,17.6039,17.5575,17.6039,104860.0
2020-07-13 12:50:00,22.75,22.75,22.7,22.75,120950.0,17.6039,17.6039,17.5652,17.6039,120950.0
2020-07-13 13:00:00,22.75,22.77,22.72,22.77,173936.0,17.6039,17.6194,17.5807,17.6194,173936.0
2020-07-13 13:10:00,22.77,22.83,22.77,22.8,221479.0,17.6194,17.6658,17.6194,17.6426,221479.0
2020-07-13 13:20:00,22.8,22.82,22.75,22.77,103309.0,17.6426,17.6581,17.6039,17.6194,103309.0
2020-07-13 13:30:00,22.77,22.84,22.77,22.83,184583.0,17.6194,17.6736,17.6194,17.6658,184583.0
2020-07-13 13:40:00,22.83,22.88,22.82,22.85,272073.0,17.6658,17.7045,17.6581,17.6813,272073.0
2020-07-13 13:50:00,22.85,22.87,22.81,22.83,164094.0,17.6813,17.6968,17.6504,17.6658,164094.0
2020-07-13 14:00:00,22.82,22.84,22.76,22.77,173949.0,17.6581,17.6736,17.6117,17.6194,173949.0
2020-07-13 14:10:00,22.77,22.81,22.75,22.8,130255.0,17.6194,17.6504,17.6039,17.6426,130255.0
2020-07-13 14:20:00,22.8,22.83,22.73,22.73,233484.0,17.6426,17.6658,17.5885,17.5885,233484.0
2020-07-13 14:30:00,22.73,22.74,22.69,22.72,170272.0,17.5885,17.5962,17.5575,17.5807,170272.0
2020-07-13 14:40:00,22.73,22.79,22.71,22.78,119084.0,17.5885,17.6349,17.573,17.6271,119084.0
2020-07-13 14:50:00,22.78,22.83,22.76,22.8,239744.0,17.6271,17.6658,17.6117,17.6426,239744.0
2020-07-13 15:00:00,22.82,22.82,22.68,22.7,268627.0,17.6581,17.6581,17.5498,17.5652,268627.0
2020-07-13 15:10:00,22.7,22.73,22.68,22.69,265774.0,17.5652,17.5885,17.5498,17.5575,265774.0
2020-07-13 15:20:00,22.69,22.72,22.62,22.62,264372.0,17.5575,17.5807,17.5033,17.5033,264372.0
2020-07-13 15:30:00,22.62,22.62,22.47,22.5,317356.0,17.5033,17.5033,17.3873,17.4105,317356.0
2020-07-13 15:40:00,22.5,22.57,22.43,22.44,400286.0,17.4105,17.4646,17.3563,17.3641,400286.0
2020-07-13 15:50:00,22.44,22.5,22.41,22.47,815619.0,17.3641,17.4105,17.3408,17.3873,815619.0
2020-07-14 09:30:00,22.51,22.57,22.41,22.57,603909.0,17.4182,17.4646,17.3408,17.4646,603909.0
2020-07-14 09:40:00,22.57,22.7,22.52,22.66,291534.0,17.4646,17.5652,17.426,17.5343,291534.0
2020-07-14 09:50:00,22.67,22.86,22.6,22.85,446694.0,17.542,17.6891,17.4879,17.6813,446694.0
2020-07-14 10:00:00,22.86,22.9,22.78,22.82,308492.0,17.6891,17.72,17.6271,17.6581,308492.0
2020-07-14 10:10:00,22.82,22.94,22.81,22.88,416917.0,17.6581,17.751,17.6504,17.7045,416917.0
2020-07-14 10:20:00,22.88,23.0,22.86,22.99,307453.0,17.7045,17.7974,17.6891,17.7896,307453.0
2020-07-14 10:30:00,23.0,23.06,22.96,23.0,464411.0,17.7974,17.8438,17.7664,17.7974,464411.0
2020-07-14 10:40:00,23.0,23.05,22.94,22.95,297124.0,17.7974,17.8361,17.751,17.7587,297124.0
2020-07-14 10:50:00,22.95,23.01,22.92,22.96,162313.0,17.7587,17.8051,17.7355,17.7664,162313.0
2020-07-14 11:00:00,22.97,23.1,22.94,23.06,438738.0,17.7742,17.8748,17.751,17.8438,438738.0
2020-07-14 11:10:00,23.07,23.11,23.02,23.05,320366.0,17.8515,17.8825,17.8129,17.8361,320366.0
2020-07-14 11:20:00,23.04,23.09,23.03,23.05,163242.0,17.8283,17.867,17.8206,17.8361,163242.0
2020-07-14 11:30:00,23.05,23.13,23.03,23.09,369044.0,17.8361,17.898,17.8206,17.867,369044.0
2020-07-14 11:40:00,23.09,23.16,23.08,23.15,126917.0,17.867,17.9212,17.8593,17.9135,126917.0
2020-07-14 11:50:00,23.14,23.23,23.14,23.22,149298.0,17.9057,17.9754,17.9057,17.9676,149298.0
2020-07-14 12:00:00,23.21,23.23,23.15,23.17,171543.0,17.9599,17.9754,17.9135,17.9289,171543.0
2020-07-14 12:10:00,23.17,23.19,23.15,23.17,145321.0,17.9289,17.9444,17.9135,17.9289,145321.0
2020-07-14 12:20:00,23.17,23.19,23.11,23.12,90792.0,17.9289,17.9444,17.8825,17.8902,90792.0
2020-07-14 12:30:00,23.12,23.15,23.09,23.1,97863.0,17.8902,17.9135,17.867,17.8748,97863.0
2020-07-14 12:40:00,23.11,23.15,23.1,23.14,105736.0,17.8825,17.9135,17.8748,17.9057,105736.0
2020-07-14 12:50:00,23.14,23.16,23.12,23.14,111420.0,17.9057,17.9212,17.8902,17.9057,111420.0
2020-07-14 13:00:00,23.14,23.16,23.11,23.12,105081.0,17.9057,17.9212,17.8825,17.8902,105081.0
2020-07-14 13:10:00,23.12,23.13,23.09,23.11,61681.0,17.8902,17.898,17.867,17.8825,61681.0
2020-07-14 13:20:00,23.11,23.14,23.1,23.12,113405.0,17.8825,17.9057,17.8748,17.8902,113405.0
2020-07-14 13:30:00,23.12,23.15,23.1,23.14,88367.0,17.8902,17.9135,17.8748,17.9057,88367.0
2020-07-14 13:40:00,23.14,23.18,23.12,23.16,88015.0,17.9057,17.9367,17.8902,17.9212,88015.0
2020-07-14 13:50:00,23.16,23.19,23.12,23.17,163969.0,17.9212,17.9444,17.8902,17.9289,163969.0
2020-07-14 14:00:00,23.17,23.23,23.14,23.16,149396.0,17.9289,17.9754,17.9057,17.9212,149396.0
2020-07-14 14:10:00,23.17,23.19,23.14,23.18,90119.0,17.9289,17.9444,17.9057,17.9367,90119.0
2020-07-14 14:20:00,23.17,23.21,23.13,23.14,184618.0,17.9289,17.9599,17.898,17.9057,184618.0
2020-07-14 14:30:00,23.15,23.18,23.14,23.18,106706.0,17.9135,17.9367,17.9057,17.9367,106706.0
2020-07-14 14:40:00,23.17,23.2,23.14,23.15,137427.0,17.9289,17.9521,17.9057,17.9135,137427.0
2020-07-14 14:50:00,23.15,23.23,23.14,23.23,106938.0,17.9135,17.9754,17.9057,17.9754,106938.0
2020-07-14 15:00:00,23.23,23.25,23.21,23.23,200548.0,17.9754,17.9908,17.9599,17.9754,200548.0
2020-07-14 15:10:00,23.24,23.25,23.19,23.2,130182.0,17.9831,17.9908,17.9444,17.9521,130182.0
2020-07-14 15:20:00,23.21,23.24,23.2,23.21,169730.0,17.9599,17.9831,17.9521,17.9599,169730.0
2020-07-14 15:30:00,23.21,23.25,23.21,23.24,176668.0,17.9599,17.9908,17.9599,17.9831,176668.0
2020-07-14 15:40:00,23.24,23.29,23.23,23.27,314773.0,17.9831,18.0218,17.9754,18.0063,314773.0
2020-07-14 15:50:00,23.27,23.31,23.26,23.27,525984.0,18.0063,18.0373,17.9986,18.0063,525984.0
2020-07-15 09:30:00,23.71,23.8,23.6,23.64,579415.0,18.3468,18.4164,18.2617,18.2926,579415.0
2020-07-15 09:40:00,23.65,23.75,23.61,23.7,357270.0,18.3004,18.3777,18.2694,18.339,357270.0
2020-07-15 09:50:00,23.71,23.73,23.63,23.68,264709.0,18.3468,18.3623,18.2849,18.3236,264709.0
2020-07-15 10:00:00,23.68,23.7,23.58,23.65,390250.0,18.3236,18.339,18.2462,18.3004,390250.0
2020-07-15 10:10:00,23.65,23.67,23.58,23.64,383210.0,18.3004,18.3158,18.2462,18.2926,383210.0
2020-07-15 10:20:00,23.64,23.7,23.6,23.69,313847.0,18.2926,18.339,18.2617,18.3313,313847.0
2020-07-15 10:30:00,23.69,23.76,23.68,23.75,269352.0,18.3313,18.3855,18.3236,18.3777,269352.0
2020-07-15 10:40:00,23.74,23.8,23.73,23.79,218935.0,18.37,18.4164,18.3623,18.4087,218935.0
2020-07-15 10:50:00,23.79,23.86,23.77,23.83,340788.0,18.4087,18.4629,18.3932,18.4396,340788.0
2020-07-15 11:00:00,23.83,23.85,23.71,23.71,460437.0,18.4396,18.4551,18.3468,18.3468,460437.0
2020-07-15 11:10:00,23.71,23.74,23.66,23.68,360346.0,18.3468,18.37,18.3081,18.3236,360346.0
2020-07-15 11:20:00,23.68,23.7,23.62,23.68,289636.0,18.3236,18.339,18.2771,18.3236,289636.0
2020-07-15 11:30:00,23.69,23.7,23.6,23.61,259194.0,18.3313,18.339,18.2617,18.2694,259194.0
2020-07-15 11:40:00,23.6,23.65,23.57,23.59,111460.0,18.2617,18.3004,18.2384,18.2539,111460.0
2020-07-15 11:50:00,23.58,23.62,23.53,23.54,101616.0,18.2462,18.2771,18.2075,18.2152,101616.0
2020-07-15 12:00:00,23.53,23.58,23.51,23.55,150617.0,18.2075,18.2462,18.192,18.223,150617.0
2020-07-15 12:10:00,23.55,23.6,23.52,23.58,100528.0,18.223,18.2617,18.1998,18.2462,100528.0
2020-07-15 12:20:00,23.58,23.6,23.54,23.58,74124.0,18.2462,18.2617,18.2152,18.2462,74124.0
2020-07-15 12:30:00,23.57,23.58,23.52,23.55,195339.0,18.2384,18.2462,18.1998,18.223,195339.0
2020-07-15 12:40:00,23.55,23.61,23.54,23.6,126090.0,18.223,18.2694,18.2152,18.2617,126090.0
2020-07-15 12:50:00,23.6,23.62,23.59,23.62,142753.0,18.2617,18.2771,18.2539,18.2771,142753.0
2020-07-15 13:00:00,23.62,23.7,23.62,23.7,138308.0,18.2771,18.339,18.2771,18.339,138308.0
2020-07-15 13:10:00,23.7,23.7,23.67,23.69,139085.0,18.339,18.339,18.3158,18.3313,139085.0
2020-07-15 13:20:00,23.7,23.71,23.68,23.7,251757.0,18.339,18.3468,18.3236,18.339,251757.0
2020-07-15 13:30:00,23.69,23.7,23.66,23.67,212448.0,18.3313,18.339,18.3081,18.3158,212448.0
2020-07-15 13:40:00,23.67,23.7,23.67,23.69,79087.0,18.3158,18.339,18.3158,18.3313,79087.0
2020-07-15 13:50:00,23.69,23.73,23.68,23.73,327144.0,18.3313,18.3623,18.3236,18.3623,327144.0
2020-07-15 14:00:00,23.72,23.76,23.7,23.71,207311.0,18.3545,18.3855,18.339,18.3468,207311.0
2020-07-15 14:10:00,23.71,23.75,23.7,23.75,157368.0,18.3468,18.3777,18.339,18.3777,157368.0
2020-07-15 14:20:00,23.74,23.77,23.72,23.76,202154.0,18.37,18.3932,18.3545,18.3855,202154.0
2020-07-15 14:30:00,23.76,23.79,23.75,23.78,135717.0,18.3855,18.4087,18.3777,18.4009,135717.0
2020-07-15 14:40:00,23.78,23.8,23.76,23.8,135181.0,18.4009,18.4164,18.3855,18.4164,135181.0
2020-07-15 14:50:00,23.8,23.81,23.73,23.74,190202.0,18.4164,18.4242,18.3623,18.37,190202.0
2020-07-15 15:00:00,23.73,23.77,23.72,23.73,259142.0,18.3623,18.3932,18.3545,18.3623,259142.0
2020-07-15 15:10:00,23.73,23.76,23.71,23.75,471250.0,18.3623,18.3855,18.3468,18.3777,471250.0
2020-07-15 15:20:00,23.76,23.79,23.74,23.79,291576.0,18.3855,18.4087,18.37,18.4087,291576.0
2020-07-15 15:30:00,23.79,23.82,23.77,23.8,266988.0,18.4087,18.4319,18.3932,18.4164,266988.0
2020-07-15 15:40:00,23.79,23.86,23.77,23.85,409177.0,18.4087,18.4629,18.3932,18.4551,409177.0
2020-07-15 15:50:00,23.85,23.86,23.78,23.8,525804.0,18.4551,18.4629,18.4009,18.4164,525804.0
2020-07-16 09:30:00,23.74,23.78,23.69,23.75,597212.0,18.37,18.4009,18.3313,18.3777,597212.0
2020-07-16 09:40:00,23.75,23.77,23.65,23.72,345467.0,18.3777,18.3932,18.3004,18.3545,345467.0
2020-07-16 09:50:00,23.72,23.8,23.7,23.72,247544.0,18.3545,18.4164,18.339,18.3545,247544.0
2020-07-16 10:00:00,23.73,23.76,23.62,23.65,250199.0,18.3623,18.3855,18.2771,18.3004,250199.0
2020-07-16 10:10:00,23.65,23.73,23.64,23.67,275974.0,18.3004,18.3623,18.2926,18.3158,275974.0
2020-07-16 10:20:00,23.67,23.79,23.65,23.78,271332.0,18.3158,18.4087,18.3004,18.4009,271332.0
2020-07-16 10:30:00,23.78,23.85,23.77,23.84,171447.0,18.4009,18.4551,18.3932,18.4474,171447.0
2020-07-16 10:40:00,23.83,23.86,23.8,23.84,143947.0,18.4396,18.4629,18.4164,18.4474,143947.0
2020-07-16 10:50:00,23.84,23.88,23.81,23.86,214308.0,18.4474,18.4783,18.4242,18.4629,214308.0
2020-07-16 11:00:00,23.85,23.89,23.83,23.84,318722.0,18.4551,18.4861,18.4396,18.4474,318722.0
2020-07-16 11:10:00,23.85,23.95,23.84,23.94,323982.0,18.4551,18.5325,18.4474,18.5248,323982.0
2020-07-16 11:20:00,23.95,24.0,23.94,23.95,279525.0,18.5325,18.5712,18.5248,18.5325,279525.0
2020-07-16 11:30:00,23.95,23.96,23.87,23.9,391863.0,18.5325,18.5402,18.4706,18.4938,391863.0
2020-07-16 11:40:00,23.9,23.92,23.88,23.9,135954.0,18.4938,18.5093,18.4783,18.4938,135954.0
2020-07-16 11:50:00,23.91,23.93,23.88,23.89,415922.0,18.5015,18.517,18.4783,18.4861,415922.0
2020-07-16 12:00:00,23.89,23.92,23.84,23.92,240841.0,18.4861,18.5093,18.4474,18.5093,240841.0
2020-07-16 12:10:00,23.92,23.92,23.8,23.81,137535.0,18.5093,18.5093,18.4164,18.4242,137535.0
2020-07-16 12:20:00,23.8,23.82,23.78,23.79,106361.0,18.4164,18.4319,18.4009,18.4087,106361.0
2020-07-16 12:30:00,23.78,23.8,23.76,23.79,82985.0,18.4009,18.4164,18.3855,18.4087,82985.0
2020-07-16 12:40:00,23.79,23.83,23.78,23.82,87454.0,18.4087,18.4396,18.4009,18.4319,87454.0
2020-07-16 12:50:00,23.82,23.83,23.76,23.77,170846.0,18.4319,18.4396,18.3855,18.3932,170846.0
2020-07-16 13:00:00,23.76,23.79,23.76,23.77,96180.0,18.3855,18.4087,18.3855,18.3932,96180.0
2020-07-16 13:10:00,23.78,23.8,23.77,23.78,211361.0,18.4009,18.4164,18.3932,18.4009,211361.0
2020-07-16 13:20:00,23.78,23.79,23.77,23.79,55893.0,18.4009,18.4087,18.3932,18.4087,55893.0
2020-07-16 13:30:00,23.78,23.79,23.72,23.73,95872.0,18.4009,18.4087,18.3545,18.3623,95872.0
2020-07-16 13:40:00,23.74,23.78,23.73,23.78,82844.0,18.37,18.4009,18.3623,18.4009,82844.0
2020-07-16 13:50:00,23.77,23.78,23.72,23.72,73463.0,18.3932,18.4009,18.3545,18.3545,73463.0
2020-07-16 14:00:00,23.72,23.75,23.71,23.73,73964.0,18.3545,18.3777,18.3468,18.3623,73964.0
2020-07-16 14:10:00,23.73,23.74,23.71,23.72,80139.0,18.3623,18.37,18.3468,18.3545,80139.0
2020-07-16 14:20:00,23.72,23.73,23.7,23.72,77202.0,18.3545,18.3623,18.339,18.3545,77202.0
2020-07-16 14:30:00,23.71,23.73,23.66,23.67,129485.0,18.3468,18.3623,18.3081,18.3158,129485.0
2020-07-16 14:40:00,23.67,23.69,23.62,23.62,138990.0,18.3158,18.3313,18.2771,18.2771,138990.0
2020-07-16 14:50:00,23.63,23.66,23.6,23.62,103649.0,18.2849,18.3081,18.2617,18.2771,103649.0
2020-07-16 15:00:00,23.62,23.65,23.6,23.64,69582.0,18.2771,18.3004,18.2617,18.2926,69582.0
2020-07-16 15:10:00,23.64,23.69,23.63,23.69,109882.0,18.2926,18.3313,18.2849,18.3313,109882.0
2020-07-16 15:20:00,23.69,23.75,23.68,23.75,138283.0,18.3313,18.3777,18.3236,18.3777,138283.0
2020-07-16 15:30:00,23.74,23.75,23.69,23.73,201282.0,18.37,18.3777,18.3313,18.3623,201282.0
2020-07-16 15:40:00,23.73,23.74,23.69,23.74,276015.0,18.3623,18.37,18.3313,18.37,276015.0
2020-07-16 15:50:00,23.73,23.75,23.7,23.72,461135.0,18.3623,18.3777,18.339,18.3545,461135.0
2020-07-17 09:30:00,23.67,23.7,23.51,23.54,647838.0,18.3158,18.339,18.192,18.2152,647838.0
2020-07-17 09:40:00,23.53,23.61,23.51,23.61,351514.0,18.2075,18.2694,18.192,18.2694,351514.0
2020-07-17 09:50:00,23.61,23.67,23.58,23.61,242312.0,18.2694,18.3158,18.2462,18.2694,242312.0
2020-07-17 10:00:00,23.61,23.67,23.55,23.56,401302.0,18.2694,18.3158,18.223,18.2307,401302.0
2020-07-17 10:10:00,23.55,23.58,23.53,23.55,133525.0,18.223,18.2462,18.2075,18.223,133525.0
2020-07-17 10:20:00,23.55,23.55,23.39,23.41,395429.0,18.223,18.223,18.0992,18.1146,395429.0
2020-07-17 10:30:00,23.41,23.46,23.36,23.43,258509.0,18.1146,18.1533,18.076,18.1301,258509.0
2020-07-17 10:40:00,23.43,23.47,23.41,23.45,226903.0,18.1301,18.1611,18.1146,18.1456,226903.0
2020-07-17 10:50:00,23.45,23.5,23.4,23.42,548479.0,18.1456,18.1843,18.1069,18.1224,548479.0
2020-07-17 11:00:00,23.42,23.46,23.37,23.4,273270.0,18.1224,18.1533,18.0837,18.1069,273270.0
2020-07-17 11:10:00,23.4,23.47,23.39,23.45,346268.0,18.1069,18.1611,18.0992,18.1456,346268.0
2020-07-17 11:20:00,23.46,23.48,23.42,23.45,155918.0,18.1533,18.1688,18.1224,18.1456,155918.0
2020-07-17 11:30:00,23.45,23.5,23.44,23.46,291584.0,18.1456,18.1843,18.1379,18.1533,291584.0
2020-07-17 11:40:00,23.47,23.48,23.39,23.39,116382.0,18.1611,18.1688,18.0992,18.0992,116382.0
2020-07-17 11:50:00,23.39,23.43,23.38,23.42,85640.0,18.0992,18.1301,18.0914,18.1224,85640.0
2020-07-17 12:00:00,23.42,23.44,23.41,23.42,46302.0,18.1224,18.1379,18.1146,18.1224,46302.0
2020-07-17 12:10:00,23.42,23.42,23.37,23.37,202268.0,18.1224,18.1224,18.0837,18.0837,202268.0
2020-07-17 12:20:00,23.37,23.4,23.36,23.38,98989.0,18.0837,18.1069,18.076,18.0914,98989.0
2020-07-17 12:30:00,23.38,23.39,23.36,23.36,68602.0,18.0914,18.0992,18.076,18.076,68602.0
2020-07-17 12:40:00,23.37,23.37,23.33,23.36,123699.0,18.0837,18.0837,18.0527,18.076,123699.0
2020-07-17 12:50:00,23.36,23.38,23.34,23.35,110308.0,18.076,18.0914,18.0605,18.0682,110308.0
2020-07-17 13:00:00,23.35,23.37,23.32,23.37,56719.0,18.0682,18.0837,18.045,18.0837,56719.0
2020-07-17 13:10:00,23.37,23.38,23.34,23.35,136854.0,18.0837,18.0914,18.0605,18.0682,136854.0
2020-07-17 13:20:00,23.36,23.38,23.35,23.36,97977.0,18.076,18.0914,18.0682,18.076,97977.0
2020-07-17 13:30:00,23.36,23.36,23.32,23.33,78672.0,18.076,18.076,18.045,18.0527,78672.0
2020-07-17 13:40:00,23.33,23.34,23.28,23.29,230030.0,18.0527,18.0605,18.014,18.0218,230030.0
2020-07-17 13:50:00,23.29,23.32,23.28,23.29,100453.0,18.0218,18.045,18.014,18.0218,100453.0
2020-07-17 14:00:00,23.29,23.32,23.27,23.28,172032.0,18.0218,18.045,18.0063,18.014,172032.0
2020-07-17 14:10:00,23.28,23.29,23.26,23.29,96968.0,18.014,18.0218,17.9986,18.0218,96968.0
2020-07-17 14:20:00,23.29,23.29,23.23,23.25,160974.0,18.0218,18.0218,17.9754,17.9908,160974.0
2020-07-17 14:30:00,23.25,23.27,23.22,23.26,109930.0,17.9908,18.0063,17.9676,17.9986,109930.0
2020-07-17 14:40:00,23.25,23.26,23.23,23.23,150322.0,17.9908,17.9986,17.9754,17.9754,150322.0
2020-07-17 14:50:00,23.23,23.25,23.21,23.21,106571.0,17.9754,17.9908,17.9599,17.9599,106571.0
2020-07-17 15:00:00,23.21,23.25,23.21,23.23,139403.0,17.9599,17.9908,17.9599,17.9754,139403.0
2020-07-17 15:10:00,23.23,23.24,23.21,23.23,137441.0,17.9754,17.9831,17.9599,17.9754,137441.0
2020-07-17 15:20:00,23.23,23.28,23.22,23.26,174464.0,17.9754,18.014,17.9676,17.9986,174464.0
2020-07-17 15:30:00,23.26,23.3,23.25,23.27,283535.0,17.9986,18.0295,17.9908,18.0063,283535.0
2020-07-17 15:40:00,23.27,23.32,23.26,23.31,301731.0,18.0063,18.045,17.9986,18.0373,301731.0
2020-07-17 15:50:00,23.31,23.31,23.24,23.25,616332.0,18.0373,18.0373,17.9831,17.9908,616332.0
2020-07-20 09:30:00,23.24,23.42,23.18,23.38,343053.0,17.9831,18.1224,17.9367,18.0914,343053.0
2020-07-20 09:40:00,23.37,23.4,23.1,23.1,412447.0,18.0837,18.1069,17.8748,17.8748,412447.0
2020-07-20 09:50:00,23.11,23.13,23.01,23.08,425692.0,17.8825,17.898,17.8051,17.8593,425692.0
2020-07-20 10:00:00,23.07,23.08,22.98,23.03,291931.0,17.8515,17.8593,17.7819,17.8206,291931.0
2020-07-20 10:10:00,23.03,23.07,22.99,23.04,181016.0,17.8206,17.8515,17.7896,17.8283,181016.0
2020-07-20 10:20:00,23.04,23.12,23.03,23.11,242228.0,17.8283,17.8902,17.8206,17.8825,242228.0
2020-07-20 10:30:00,23.11,23.16,23.08,23.15,191900.0,17.8825,17.9212,17.8593,17.9135,191900.0
2020-07-20 10:40:00,23.14,23.2,23.14,23.18,154066.0,17.9057,17.9521,17.9057,17.9367,154066.0
2020-07-20 10:50:00,23.19,23.2,23.14,23.14,96712.0,17.9444,17.9521,17.9057,17.9057,96712.0
2020-07-20 11:00:00,23.14,23.18,23.12,23.17,125509.0,17.9057,17.9367,17.8902,17.9289,125509.0
2020-07-20 11:10:00,23.18,23.19,23.11,23.13,122382.0,17.9367,17.9444,17.8825,17.898,122382.0
2020-07-20 11:20:00,23.13,23.18,23.1,23.15,118587.0,17.898,17.9367,17.8748,17.9135,118587.0
2020-07-20 11:30:00,23.15,23.17,23.11,23.16,345993.0,17.9135,17.9289,17.8825,17.9212,345993.0
2020-07-20 11:40:00,23.15,23.17,23.13,23.16,68953.0,17.9135,17.9289,17.898,17.9212,68953.0
2020-07-20 11:50:00,23.15,23.2,23.15,23.17,98698.0,17.9135,17.9521,17.9135,17.9289,98698.0
2020-07-20 12:00:00,23.18,23.19,23.14,23.15,84581.0,17.9367,17.9444,17.9057,17.9135,84581.0
2020-07-20 12:10:00,23.15,23.18,23.14,23.15,113479.0,17.9135,17.9367,17.9057,17.9135,113479.0
2020-07-20 12:20:00,23.15,23.16,23.12,23.14,76505.0,17.9135,17.9212,17.8902,17.9057,76505.0
2020-07-20 12:30:00,23.14,23.17,23.13,23.15,78476.0,17.9057,17.9289,17.898,17.9135,78476.0
2020-07-20 12:40:00,23.14,23.15,23.11,23.14,74233.0,17.9057,17.9135,17.8825,17.9057,74233.0
2020-07-20 12:50:00,23.14,23.15,23.1,23.12,83240.0,17.9057,17.9135,17.8748,17.8902,83240.0
2020-07-20 13:00:00,23.12,23.12,23.07,23.07,89733.0,17.8902,17.8902,17.8515,17.8515,89733.0
2020-07-20 13:10:00,23.08,23.12,23.07,23.1,103291.0,17.8593,17.8902,17.8515,17.8748,103291.0
2020-07-20 13:20:00,23.1,23.1,23.04,23.05,120209.0,17.8748,17.8748,17.8283,17.8361,120209.0
2020-07-20 13:30:00,23.05,23.07,23.04,23.06,121379.0,17.8361,17.8515,17.8283,17.8438,121379.0
2020-07-20 13:40:00,23.06,23.09,23.02,23.02,125923.0,17.8438,17.867,17.8129,17.8129,125923.0
2020-07-20 13:50:00,23.02,23.08,23.02,23.05,99536.0,17.8129,17.8593,17.8129,17.8361,99536.0
2020-07-20 14:00:00,23.05,23.06,23.02,23.04,88078.0,17.8361,17.8438,17.8129,17.8283,88078.0
2020-07-20 14:10:00,23.04,23.04,23.0,23.01,145729.0,17.8283,17.8283,17.7974,17.8051,145729.0
2020-07-20 14:20:00,23.0,23.05,23.0,23.03,120770.0,17.7974,17.8361,17.7974,17.8206,120770.0
2020-07-20 14:30:00,23.04,23.04,23.01,23.02,90406.0,17.8283,17.8283,17.8051,17.8129,90406.0
2020-07-20 14:40:00,23.03,23.03,23.0,23.03,123619.0,17.8206,17.8206,17.7974,17.8206,123619.0
2020-07-20 14:50:00,23.02,23.04,23.01,23.02,91993.0,17.8129,17.8283,17.8051,17.8129,91993.0
2020-07-20 15:00:00,23.02,23.02,23.0,23.01,111002.0,17.8129,17.8129,17.7974,17.8051,111002.0
2020-07-20 15:10:00,23.0,23.02,22.98,23.02,242794.0,17.7974,17.8129,17.7819,17.8129,242794.0
2020-07-20 15:20:00,23.02,23.02,22.97,22.98,271696.0,17.8129,17.8129,17.7742,17.7819,271696.0
2020-07-20 15:30:00,22.98,23.0,22.95,22.96,260825.0,17.7819,17.7974,17.7587,17.7664,260825.0
2020-07-20 15:40:00,22.96,22.98,22.94,22.98,352278.0,17.7664,17.7819,17.751,17.7819,352278.0
2020-07-20 15:50:00,22.98,22.98,22.92,22.94,508587.0,17.7819,17.7819,17.7355,17.751,508587.0
2020-07-21 09:30:00,23.4,23.63,23.35,23.6,779584.0,18.1069,18.2849,18.0682,18.2617,779584.0
2020-07-21 09:40:00,23.6,23.76,23.58,23.76,511403.0,18.2617,18.3855,18.2462,18.3855,511403.0
2020-07-21 09:50:00,23.75,23.94,23.74,23.94,781445.0,18.3777,18.5248,18.37,18.5248,781445.0
2020-07-21 10:00:00,23.93,24.0,23.9,23.96,521089.0,18.517,18.5712,18.4938,18.5402,521089.0
2020-07-21 10:10:00,23.95,24.04,23.93,23.96,485388.0,18.5325,18.6021,18.517,18.5402,485388.0
2020-07-21 10:20:00,23.96,23.99,23.86,23.91,340950.0,18.5402,18.5634,18.4629,18.5015,340950.0
2020-07-21 10:30:00,23.9,24.12,23.89,24.1,447719.0,18.4938,18.664,18.4861,18.6486,447719.0
2020-07-21 10:40:00,24.1,24.22,24.06,24.22,577405.0,18.6486,18.7414,18.6176,18.7414,577405.0
2020-07-21 10:50:00,24.22,24.31,24.19,24.25,573031.0,18.7414,18.8111,18.7182,18.7646,573031.0
2020-07-21 11:00:00,24.25,24.43,24.24,24.42,600224.0,18.7646,18.9039,18.7569,18.8962,600224.0
2020-07-21 11:10:00,24.42,24.48,24.36,24.46,448135.0,18.8962,18.9426,18.8497,18.9271,448135.0
2020-07-21 11:20:00,24.46,24.47,24.3,24.32,483967.0,18.9271,18.9349,18.8033,18.8188,483967.0
2020-07-21 11:30:00,24.32,24.37,24.23,24.36,473392.0,18.8188,18.8575,18.7492,18.8497,473392.0
2020-07-21 11:40:00,24.35,24.37,24.28,24.34,268370.0,18.842,18.8575,18.7878,18.8343,268370.0
2020-07-21 11:50:00,24.34,24.4,24.31,24.32,323815.0,18.8343,18.8807,18.8111,18.8188,323815.0
2020-07-21 12:00:00,24.33,24.33,24.27,24.28,109469.0,18.8265,18.8265,18.7801,18.7878,109469.0
2020-07-21 12:10:00,24.28,24.29,24.2,24.23,159592.0,18.7878,18.7956,18.7259,18.7492,159592.0
2020-07-21 12:20:00,24.24,24.27,24.21,24.27,151395.0,18.7569,18.7801,18.7337,18.7801,151395.0
2020-07-21 12:30:00,24.27,24.33,24.26,24.3,167059.0,18.7801,18.8265,18.7724,18.8033,167059.0
2020-07-21 12:40:00,24.3,24.37,24.3,24.31,247107.0,18.8033,18.8575,18.8033,18.8111,247107.0
2020-07-21 12:50:00,24.31,24.32,24.26,24.26,202362.0,18.8111,18.8188,18.7724,18.7724,202362.0
2020-07-21 13:00:00,24.27,24.28,24.24,24.28,203972.0,18.7801,18.7878,18.7569,18.7878,203972.0
2020-07-21 13:10:00,24.28,24.31,24.24,24.3,258265.0,18.7878,18.8111,18.7569,18.8033,258265.0
2020-07-21 13:20:00,24.3,24.31,24.22,24.23,172486.0,18.8033,18.8111,18.7414,18.7492,172486.0
2020-07-21 13:30:00,24.23,24.25,24.2,24.23,130254.0,18.7492,18.7646,18.7259,18.7492,130254.0
2020-07-21 13:40:00,24.22,24.28,24.22,24.26,161179.0,18.7414,18.7878,18.7414,18.7724,161179.0
2020-07-21 13:50:00,24.25,24.26,24.16,24.17,178408.0,18.7646,18.7724,18.695,18.7027,178408.0
2020-07-21 14:00:00,24.17,24.18,24.13,24.14,362613.0,18.7027,18.7105,18.6718,18.6795,362613.0
2020-07-21 14:10:00,24.13,24.14,24.09,24.1,121696.0,18.6718,18.6795,18.6408,18.6486,121696.0
2020-07-21 14:20:00,24.1,24.12,24.07,24.1,124648.0,18.6486,18.664,18.6253,18.6486,124648.0
2020-07-21 14:30:00,24.09,24.12,24.06,24.12,165380.0,18.6408,18.664,18.6176,18.664,165380.0
2020-07-21 14:40:00,24.11,24.16,24.11,24.14,128147.0,18.6563,18.695,18.6563,18.6795,128147.0
2020-07-21 14:50:00,24.14,24.17,24.13,24.16,193969.0,18.6795,18.7027,18.6718,18.695,193969.0
2020-07-21 15:00:00,24.16,24.2,24.12,24.18,218617.0,18.695,18.7259,18.664,18.7105,218617.0
2020-07-21 15:10:00,24.18,24.19,24.1,24.11,206443.0,18.7105,18.7182,18.6486,18.6563,206443.0
2020-07-21 15:20:00,24.11,24.13,24.06,24.06,223476.0,18.6563,18.6718,18.6176,18.6176,223476.0
2020-07-21 15:30:00,24.07,24.09,24.02,24.04,353643.0,18.6253,18.6408,18.5867,18.6021,353643.0
2020-07-21 15:40:00,24.04,24.1,24.03,24.07,343409.0,18.6021,18.6486,18.5944,18.6253,343409.0
2020-07-21 15:50:00,24.06,24.1,24.02,24.09,499625.0,18.6176,18.6486,18.5867,18.6408,499625.0
2020-07-22 09:30:00,23.63,23.65,23.46,23.57,532264.0,18.2849,18.3004,18.1533,18.2384,532264.0
2020-07-22 09:40:00,23.57,23.64,23.56,23.63,208442.0,18.2384,18.2926,18.2307,18.2849,208442.0
2020-07-22 09:50:00,23.63,23.64,23.54,23.57,289044.0,18.2849,18.2926,18.2152,18.2384,289044.0
2020-07-22 10:00:00,23.56,23.57,23.45,23.48,297996.0,18.2307,18.2384,18.1456,18.1688,297996.0
2020-07-22 10:10:00,23.48,23.5,23.4,23.46,243401.0,18.1688,18.1843,18.1069,18.1533,243401.0
2020-07-22 10:20:00,23.46,23.48,23.4,23.43,159045.0,18.1533,18.1688,18.1069,18.1301,159045.0
2020-07-22 10:30:00,23.42,23.49,23.41,23.49,221580.0,18.1224,18.1765,18.1146,18.1765,221580.0
2020-07-22 10:40:00,23.49,23.55,23.43,23.45,294853.0,18.1765,18.223,18.1301,18.1456,294853.0
2020-07-22 10:50:00,23.44,23.5,23.42,23.49,193640.0,18.1379,18.1843,18.1224,18.1765,193640.0
2020-07-22 11:00:00,23.49,23.51,23.43,23.44,127832.0,18.1765,18.192,18.1301,18.1379,127832.0
2020-07-22 11:10:00,23.43,23.48,23.42,23.44,194633.0,18.1301,18.1688,18.1224,18.1379,194633.0
2020-07-22 11:20:00,23.43,23.47,23.42,23.44,107950.0,18.1301,18.1611,18.1224,18.1379,107950.0
2020-07-22 11:30:00,23.44,23.44,23.31,23.34,575600.0,18.1379,18.1379,18.0373,18.0605,575600.0
2020-07-22 11:40:00,23.35,23.36,23.3,23.33,153138.0,18.0682,18.076,18.0295,18.0527,153138.0
2020-07-22 11:50:00,23.32,23.35,23.29,23.3,178364.0,18.045,18.0682,18.0218,18.0295,178364.0
2020-07-22 12:00:00,23.3,23.31,23.25,23.26,205282.0,18.0295,18.0373,17.9908,17.9986,205282.0
2020-07-22 12:10:00,23.26,23.32,23.25,23.3,118532.0,17.9986,18.045,17.9908,18.0295,118532.0
2020-07-22 12:20:00,23.3,23.34,23.27,23.34,125195.0,18.0295,18.0605,18.0063,18.0605,125195.0
2020-07-22 12:30:00,23.34,23.34,23.31,23.31,128031.0,18.0605,18.0605,18.0373,18.0373,128031.0
2020-07-22 12:40:00,23.31,23.39,23.3,23.38,169536.0,18.0373,18.0992,18.0295,18.0914,169536.0
2020-07-22 12:50:00,23.38,23.39,23.36,23.37,71174.0,18.0914,18.0992,18.076,18.0837,71174.0
2020-07-22 13:00:00,23.37,23.42,23.37,23.38,130243.0,18.0837,18.1224,18.0837,18.0914,130243.0
2020-07-22 13:10:00,23.38,23.39,23.34,23.35,121133.0,18.0914,18.0992,18.0605,18.0682,121133.0
2020-07-22 13:20:00,23.34,23.38,23.34,23.38,121604.0,18.0605,18.0914,18.0605,18.0914,121604.0
2020-07-22 13:30:00,23.38,23.4,23.37,23.4,84465.0,18.0914,18.1069,18.0837,18.1069,84465.0
2020-07-22 13:40:00,23.39,23.4,23.35,23.37,132977.0,18.0992,18.1069,18.0682,18.0837,132977.0
2020-07-22 13:50:00,23.37,23.38,23.31,23.31,108888.0,18.0837,18.0914,18.0373,18.0373,108888.0
2020-07-22 14:00:00,23.32,23.39,23.31,23.38,61168.0,18.045,18.0992,18.0373,18.0914,61168.0
2020-07-22 14:10:00,23.39,23.43,23.37,23.43,123231.0,18.0992,18.1301,18.0837,18.1301,123231.0
2020-07-22 14:20:00,23.42,23.43,23.39,23.42,144413.0,18.1224,18.1301,18.0992,18.1224,144413.0
2020-07-22 14:30:00,23.41,23.43,23.38,23.42,109635.0,18.1146,18.1301,18.0914,18.1224,109635.0
2020-07-22 14:40:00,23.42,23.46,23.41,23.45,105478.0,18.1224,18.1533,18.1146,18.1456,105478.0
2020-07-22 14:50:00,23.46,23.46,23.43,23.46,104837.0,18.1533,18.1533,18.1301,18.1533,104837.0
2020-07-22 15:00:00,23.46,23.48,23.41,23.43,162925.0,18.1533,18.1688,18.1146,18.1301,162925.0
2020-07-22 15:10:00,23.43,23.46,23.41,23.42,168981.0,18.1301,18.1533,18.1146,18.1224,168981.0
2020-07-22 15:20:00,23.42,23.43,23.39,23.42,149150.0,18.1224,18.1301,18.0992,18.1224,149150.0
2020-07-22 15:30:00,23.42,23.44,23.38,23.38,235170.0,18.1224,18.1379,18.0914,18.0914,235170.0
2020-07-22 15:40:00,23.38,23.48,23.37,23.46,253353.0,18.0914,18.1688,18.0837,18.1533,253353.0
2020-07-22 15:50:00,23.47,23.49,23.42,23.45,482799.0,18.1611,18.1765,18.1224,18.1456,482799.0
2020-07-23 09:30:00,23.11,23.32,23.06,23.15,522364.0,17.8825,18.045,17.8438,17.9135,522364.0
2020-07-23 09:40:00,23.14,23.15,23.06,23.1,364362.0,17.9057,17.9135,17.8438,17.8748,364362.0
2020-07-23 09:50:00,23.11,23.18,23.1,23.15,252994.0,17.8825,17.9367,17.8748,17.9135,252994.0
2020-07-23 10:00:00,23.16,23.19,23.07,23.07,268638.0,17.9212,17.9444,17.8515,17.8515,268638.0
2020-07-23 10:10:00,23.07,23.12,23.05,23.08,191538.0,17.8515,17.8902,17.8361,17.8593,191538.0
2020-07-23 10:20:00,23.08,23.13,23.05,23.13,166193.0,17.8593,17.898,17.8361,17.898,166193.0
2020-07-23 10:30:00,23.13,23.14,23.06,23.13,318495.0,17.898,17.9057,17.8438,17.898,318495.0
2020-07-23 10:40:00,23.12,23.15,23.06,23.07,158173.0,17.8902,17.9135,17.8438,17.8515,158173.0
2020-07-23 10:50:00,23.08,23.14,23.07,23.08,219192.0,17.8593,17.9057,17.8515,17.8593,219192.0
2020-07-23 11:00:00,23.08,23.11,23.02,23.07,289218.0,17.8593,17.8825,17.8129,17.8515,289218.0
2020-07-23 11:10:00,23.07,23.09,23.03,23.04,189133.0,17.8515,17.867,17.8206,17.8283,189133.0
2020-07-23 11:20:00,23.05,23.1,23.02,23.08,214885.0,17.8361,17.8748,17.8129,17.8593,214885.0
2020-07-23 11:30:00,23.08,23.13,23.06,23.12,427098.0,17.8593,17.898,17.8438,17.8902,427098.0
2020-07-23 11:40:00,23.11,23.18,23.07,23.17,221924.0,17.8825,17.9367,17.8515,17.9289,221924.0
2020-07-23 11:50:00,23.17,23.19,23.15,23.18,134637.0,17.9289,17.9444,17.9135,17.9367,134637.0
2020-07-23 12:00:00,23.18,23.19,23.12,23.13,216337.0,17.9367,17.9444,17.8902,17.898,216337.0
2020-07-23 12:10:00,23.14,23.2,23.13,23.19,117896.0,17.9057,17.9521,17.898,17.9444,117896.0
2020-07-23 12:20:00,23.19,23.25,23.19,23.24,203245.0,17.9444,17.9908,17.9444,17.9831,203245.0
2020-07-23 12:30:00,23.25,23.31,23.24,23.28,199854.0,17.9908,18.0373,17.9831,18.014,199854.0
2020-07-23 12:40:00,23.28,23.31,23.22,23.23,151489.0,18.014,18.0373,17.9676,17.9754,151489.0
2020-07-23 12:50:00,23.22,23.24,23.15,23.15,186361.0,17.9676,17.9831,17.9135,17.9135,186361.0
2020-07-23 13:00:00,23.16,23.21,23.14,23.16,226156.0,17.9212,17.9599,17.9057,17.9212,226156.0
2020-07-23 13:10:00,23.17,23.2,23.14,23.16,139748.0,17.9289,17.9521,17.9057,17.9212,139748.0
2020-07-23 13:20:00,23.16,23.21,23.15,23.21,70986.0,17.9212,17.9599,17.9135,17.9599,70986.0
2020-07-23 13:30:00,23.2,23.21,23.16,23.2,116914.0,17.9521,17.9599,17.9212,17.9521,116914.0
2020-07-23 13:40:00,23.2,23.21,23.14,23.14,135535.0,17.9521,17.9599,17.9057,17.9057,135535.0
2020-07-23 13:50:00,23.15,23.17,23.12,23.16,117073.0,17.9135,17.9289,17.8902,17.9212,117073.0
2020-07-23 14:00:00,23.16,23.19,23.13,23.17,139565.0,17.9212,17.9444,17.898,17.9289,139565.0
2020-07-23 14:10:00,23.16,23.16,23.08,23.12,139010.0,17.9212,17.9212,17.8593,17.8902,139010.0
2020-07-23 14:20:00,23.12,23.16,23.09,23.15,106621.0,17.8902,17.9212,17.867,17.9135,106621.0
2020-07-23 14:30:00,23.14,23.18,23.12,23.14,175319.0,17.9057,17.9367,17.8902,17.9057,175319.0
2020-07-23 14:40:00,23.14,23.17,23.13,23.17,77667.0,17.9057,17.9289,17.898,17.9289,77667.0
2020-07-23 14:50:00,23.16,23.19,23.15,23.18,75857.0,17.9212,17.9444,17.9135,17.9367,75857.0
2020-07-23 15:00:00,23.18,23.21,23.16,23.18,132341.0,17.9367,17.9599,17.9212,17.9367,132341.0
2020-07-23 15:10:00,23.19,23.21,23.17,23.2,97982.0,17.9444,17.9599,17.9289,17.9521,97982.0
2020-07-23 15:20:00,23.2,23.21,23.15,23.17,212068.0,17.9521,17.9599,17.9135,17.9289,212068.0
2020-07-23 15:30:00,23.17,23.19,23.1,23.16,247372.0,17.9289,17.9444,17.8748,17.9212,247372.0
2020-07-23 15:40:00,23.16,23.21,23.14,23.2,224606.0,17.9212,17.9599,17.9057,17.9521,224606.0
2020-07-23 15:50:00,23.2,23.23,23.15,23.22,759582.0,17.9521,17.9754,17.9135,17.9676,759582.0
2020-07-24 09:30:00,22.98,23.15,22.91,23.09,917179.0,17.7819,17.9135,17.7277,17.867,917179.0
2020-07-24 09:40:00,23.09,23.14,23.03,23.13,405426.0,17.867,17.9057,17.8206,17.898,405426.0
2020-07-24 09:50:00,23.14,23.16,23.08,23.11,172628.0,17.9057,17.9212,17.8593,17.8825,172628.0
2020-07-24 10:00:00,23.1,23.19,23.1,23.15,392930.0,17.8748,17.9444,17.8748,17.9135,392930.0
2020-07-24 10:10:00,23.14,23.23,23.12,23.2,192419.0,17.9057,17.9754,17.8902,17.9521,192419.0
2020-07-24 10:20:00,23.2,23.25,23.17,23.21,220476.0,17.9521,17.9908,17.9289,17.9599,220476.0
2020-07-24 10:30:00,23.22,23.27,23.19,23.21,314248.0,17.9676,18.0063,17.9444,17.9599,314248.0
2020-07-24 10:40:00,23.21,23.27,23.21,23.25,378572.0,17.9599,18.0063,17.9599,17.9908,378572.0
2020-07-24 10:50:00,23.24,23.25,23.13,23.16,254576.0,17.9831,17.9908,17.898,17.9212,254576.0
2020-07-24 11:00:00,23.16,23.19,23.1,23.1,182681.0,17.9212,17.9444,17.8748,17.8748,182681.0
2020-07-24 11:10:00,23.11,23.12,23.08,23.09,234168.0,17.8825,17.8902,17.8593,17.867,234168.0
2020-07-24 11:20:00,23.1,23.1,23.03,23.04,243119.0,17.8748,17.8748,17.8206,17.8283,243119.0
2020-07-24 11:30:00,23.04,23.07,23.01,23.07,336617.0,17.8283,17.8515,17.8051,17.8515,336617.0
2020-07-24 11:40:00,23.06,23.12,23.06,23.11,101347.0,17.8438,17.8902,17.8438,17.8825,101347.0
2020-07-24 11:50:00,23.11,23.15,23.09,23.1,122107.0,17.8825,17.9135,17.867,17.8748,122107.0
2020-07-24 12:00:00,23.1,23.12,23.03,23.05,96740.0,17.8748,17.8902,17.8206,17.8361,96740.0
2020-07-24 12:10:00,23.05,23.13,23.04,23.12,77381.0,17.8361,17.898,17.8283,17.8902,77381.0
2020-07-24 12:20:00,23.12,23.13,23.04,23.05,376046.0,17.8902,17.898,17.8283,17.8361,376046.0
2020-07-24 12:30:00,23.05,23.06,23.0,23.01,476457.0,17.8361,17.8438,17.7974,17.8051,476457.0
2020-07-24 12:40:00,23.01,23.01,22.99,23.0,104841.0,17.8051,17.8051,17.7896,17.7974,104841.0
2020-07-24 12:50:00,23.0,23.02,22.99,23.01,83909.0,17.7974,17.8129,17.7896,17.8051,83909.0
2020-07-24 13:00:00,23.02,23.03,22.98,23.0,89025.0,17.8129,17.8206,17.7819,17.7974,89025.0
2020-07-24 13:10:00,23.0,23.0,22.96,22.97,78511.0,17.7974,17.7974,17.7664,17.7742,78511.0
2020-07-24 13:20:00,22.98,22.99,22.97,22.98,47460.0,17.7819,17.7896,17.7742,17.7819,47460.0
2020-07-24 13:30:00,22.98,23.0,22.97,22.98,79688.0,17.7819,17.7974,17.7742,17.7819,79688.0
2020-07-24 13:40:00,22.98,23.01,22.97,23.0,148641.0,17.7819,17.8051,17.7742,17.7974,148641.0
2020-07-24 13:50:00,23.01,23.01,22.99,23.0,74548.0,17.8051,17.8051,17.7896,17.7974,74548.0
2020-07-24 14:00:00,23.0,23.01,22.98,23.0,195159.0,17.7974,17.8051,17.7819,17.7974,195159.0
2020-07-24 14:10:00,23.0,23.0,22.98,22.99,122925.0,17.7974,17.7974,17.7819,17.7896,122925.0
2020-07-24 14:20:00,22.98,23.0,22.98,22.98,115850.0,17.7819,17.7974,17.7819,17.7819,115850.0
2020-07-24 14:30:00,22.99,22.99,22.97,22.99,152777.0,17.7896,17.7896,17.7742,17.7896,152777.0
2020-07-24 14:40:00,22.99,23.01,22.98,23.0,151016.0,17.7896,17.8051,17.7819,17.7974,151016.0
2020-07-24 14:50:00,23.0,23.0,22.97,22.98,503164.0,17.7974,17.7974,17.7742,17.7819,503164.0
2020-07-24 15:00:00,22.98,23.0,22.97,22.98,483515.0,17.7819,17.7974,17.7742,17.7819,483515.0
2020-07-24 15:10:00,22.98,22.99,22.95,22.96,224312.0,17.7819,17.7896,17.7587,17.7664,224312.0
2020-07-24 15:20:00,22.96,22.96,22.93,22.94,256048.0,17.7664,17.7664,17.7432,17.751,256048.0
2020-07-24 15:30:00,22.94,22.97,22.91,22.96,395699.0,17.751,17.7742,17.7277,17.7664,395699.0
2020-07-24 15:40:00,22.96,22.97,22.93,22.95,311471.0,17.7664,17.7742,17.7432,17.7587,311471.0
2020-07-24 15:50:00,22.95,22.96,22.93,22.93,964429.0,17.7587,17.7664,17.7432,17.7432,964429.0
2020-07-27 09:30:00,23.0,23.0,22.83,22.85,520091.0,17.7974,17.7974,17.6658,17.6813,520091.0
2020-07-27 09:40:00,22.85,22.98,22.83,22.94,282143.0,17.6813,17.7819,17.6658,17.751,282143.0
2020-07-27 09:50:00,22.95,22.96,22.87,22.87,439860.0,17.7587,17.7664,17.6968,17.6968,439860.0
2020-07-27 10:00:00,22.87,22.9,22.84,22.87,300659.0,17.6968,17.72,17.6736,17.6968,300659.0
2020-07-27 10:10:00,22.88,22.91,22.83,22.89,309527.0,17.7045,17.7277,17.6658,17.7123,309527.0
2020-07-27 10:20:00,22.89,22.99,22.89,22.99,246537.0,17.7123,17.7896,17.7123,17.7896,246537.0
2020-07-27 10:30:00,22.98,23.05,22.96,23.04,164783.0,17.7819,17.8361,17.7664,17.8283,164783.0
2020-07-27 10:40:00,23.05,23.05,23.0,23.03,125263.0,17.8361,17.8361,17.7974,17.8206,125263.0
2020-07-27 10:50:00,23.03,23.05,23.0,23.0,112657.0,17.8206,17.8361,17.7974,17.7974,112657.0
2020-07-27 11:00:00,23.0,23.03,22.96,22.96,196839.0,17.7974,17.8206,17.7664,17.7664,196839.0
2020-07-27 11:10:00,22.96,23.04,22.95,23.01,162472.0,17.7664,17.8283,17.7587,17.8051,162472.0
2020-07-27 11:20:00,23.02,23.02,22.98,23.02,175045.0,17.8129,17.8129,17.7819,17.8129,175045.0
2020-07-27 11:30:00,23.01,23.03,22.91,22.93,186298.0,17.8051,17.8206,17.7277,17.7432,186298.0
2020-07-27 11:40:00,22.93,22.94,22.89,22.9,84869.0,17.7432,17.751,17.7123,17.72,84869.0
2020-07-27 11:50:00,22.9,22.91,22.86,22.89,137480.0,17.72,17.7277,17.6891,17.7123,137480.0
2020-07-27 12:00:00,22.89,22.94,22.88,22.94,77154.0,17.7123,17.751,17.7045,17.751,77154.0
2020-07-27 12:10:00,22.94,22.94,22.88,22.92,95279.0,17.751,17.751,17.7045,17.7355,95279.0
2020-07-27 12:20:00,22.91,22.96,22.9,22.96,76053.0,17.7277,17.7664,17.72,17.7664,76053.0
2020-07-27 12:30:00,22.95,22.98,22.94,22.96,116534.0,17.7587,17.7819,17.751,17.7664,116534.0
2020-07-27 12:40:00,22.95,22.98,22.95,22.98,57585.0,17.7587,17.7819,17.7587,17.7819,57585.0
2020-07-27 12:50:00,22.98,22.98,22.96,22.96,31985.0,17.7819,17.7819,17.7664,17.7664,31985.0
2020-07-27 13:00:00,22.96,22.98,22.95,22.96,42169.0,17.7664,17.7819,17.7587,17.7664,42169.0
2020-07-27 13:10:00,22.95,23.0,22.95,23.0,113782.0,17.7587,17.7974,17.7587,17.7974,113782.0
2020-07-27 13:20:00,23.0,23.0,22.97,22.98,101871.0,17.7974,17.7974,17.7742,17.7819,101871.0
2020-07-27 13:30:00,22.98,23.02,22.97,23.02,96701.0,17.7819,17.8129,17.7742,17.8129,96701.0
2020-07-27 13:40:00,23.02,23.02,22.99,23.01,114835.0,17.8129,17.8129,17.7896,17.8051,114835.0
2020-07-27 13:50:00,23.01,23.01,22.98,22.98,118868.0,17.8051,17.8051,17.7819,17.7819,118868.0
2020-07-27 14:00:00,22.98,22.99,22.96,22.98,120416.0,17.7819,17.7896,17.7664,17.7819,120416.0
2020-07-27 14:10:00,22.98,22.98,22.96,22.96,57334.0,17.7819,17.7819,17.7664,17.7664,57334.0
2020-07-27 14:20:00,22.97,23.0,22.96,23.0,64297.0,17.7742,17.7974,17.7664,17.7974,64297.0
2020-07-27 14:30:00,23.0,23.02,22.98,23.02,120067.0,17.7974,17.8129,17.7819,17.8129,120067.0
2020-07-27 14:40:00,23.02,23.04,22.99,22.99,191318.0,17.8129,17.8283,17.7896,17.7896,191318.0
2020-07-27 14:50:00,22.99,23.0,22.96,22.96,113880.0,17.7896,17.7974,17.7664,17.7664,113880.0
2020-07-27 15:00:00,22.96,22.97,22.95,22.97,133064.0,17.7664,17.7742,17.7587,17.7742,133064.0
2020-07-27 15:10:00,22.96,22.97,22.93,22.96,204174.0,17.7664,17.7742,17.7432,17.7664,204174.0
2020-07-27 15:20:00,22.96,23.02,22.95,23.02,188547.0,17.7664,17.8129,17.7587,17.8129,188547.0
2020-07-27 15:30:00,23.02,23.05,23.02,23.02,215689.0,17.8129,17.8361,17.8129,17.8129,215689.0
2020-07-27 15:40:00,23.03,23.05,23.01,23.05,232426.0,17.8206,17.8361,17.8051,17.8361,232426.0
2020-07-27 15:50:00,23.04,23.14,23.04,23.14,646207.0,17.8283,17.9057,17.8283,17.9057,646207.0
2020-07-28 09:30:00,22.95,23.19,22.92,23.11,1082700.0,17.7587,17.9444,17.7355,17.8825,1082700.0
2020-07-28 09:40:00,23.12,23.15,23.08,23.11,233007.0,17.8902,17.9135,17.8593,17.8825,233007.0
2020-07-28 09:50:00,23.11,23.11,22.98,22.99,218878.0,17.8825,17.8825,17.7819,17.7896,218878.0
2020-07-28 10:00:00,23.0,23.08,22.98,23.07,160913.0,17.7974,17.8593,17.7819,17.8515,160913.0
2020-07-28 10:10:00,23.06,23.17,23.05,23.15,213615.0,17.8438,17.9289,17.8361,17.9135,213615.0
2020-07-28 10:20:00,23.15,23.17,23.06,23.11,153619.0,17.9135,17.9289,17.8438,17.8825,153619.0
2020-07-28 10:30:00,23.11,23.13,23.0,23.02,176340.0,17.8825,17.898,17.7974,17.8129,176340.0
2020-07-28 10:40:00,23.02,23.03,22.99,23.01,201468.0,17.8129,17.8206,17.7896,17.8051,201468.0
2020-07-28 10:50:00,23.01,23.07,23.0,23.06,161250.0,17.8051,17.8515,17.7974,17.8438,161250.0
2020-07-28 11:00:00,23.06,23.07,22.97,22.98,539426.0,17.8438,17.8515,17.7742,17.7819,539426.0
2020-07-28 11:10:00,22.99,23.05,22.98,23.0,192152.0,17.7896,17.8361,17.7819,17.7974,192152.0
2020-07-28 11:20:00,22.99,23.03,22.98,23.0,262192.0,17.7896,17.8206,17.7819,17.7974,262192.0
2020-07-28 11:30:00,23.0,23.0,22.95,22.98,129138.0,17.7974,17.7974,17.7587,17.7819,129138.0
2020-07-28 11:40:00,22.98,22.98,22.96,22.98,71382.0,17.7819,17.7819,17.7664,17.7819,71382.0
2020-07-28 11:50:00,22.98,22.98,22.93,22.96,87913.0,17.7819,17.7819,17.7432,17.7664,87913.0
2020-07-28 12:00:00,22.96,22.98,22.94,22.94,101210.0,17.7664,17.7819,17.751,17.751,101210.0
2020-07-28 12:10:00,22.94,22.95,22.9,22.91,239634.0,17.751,17.7587,17.72,17.7277,239634.0
2020-07-28 12:20:00,22.91,22.91,22.86,22.88,175528.0,17.7277,17.7277,17.6891,17.7045,175528.0
2020-07-28 12:30:00,22.88,22.93,22.88,22.93,93687.0,17.7045,17.7432,17.7045,17.7432,93687.0
2020-07-28 12:40:00,22.92,22.92,22.88,22.91,71539.0,17.7355,17.7355,17.7045,17.7277,71539.0
2020-07-28 12:50:00,22.91,22.93,22.9,22.93,45667.0,17.7277,17.7432,17.72,17.7432,45667.0
2020-07-28 13:00:00,22.93,22.94,22.9,22.92,64208.0,17.7432,17.751,17.72,17.7355,64208.0
2020-07-28 13:10:00,22.93,22.93,22.9,22.92,97837.0,17.7432,17.7432,17.72,17.7355,97837.0
2020-07-28 13:20:00,22.92,22.94,22.88,22.89,90657.0,17.7355,17.751,17.7045,17.7123,90657.0
2020-07-28 13:30:00,22.9,22.91,22.87,22.88,60224.0,17.72,17.7277,17.6968,17.7045,60224.0
2020-07-28 13:40:00,22.88,22.89,22.86,22.87,113562.0,17.7045,17.7123,17.6891,17.6968,113562.0
2020-07-28 13:50:00,22.88,22.9,22.87,22.9,95427.0,17.7045,17.72,17.6968,17.72,95427.0
2020-07-28 14:00:00,22.9,22.95,22.89,22.94,167673.0,17.72,17.7587,17.7123,17.751,167673.0
2020-07-28 14:10:00,22.95,22.95,22.93,22.94,72027.0,17.7587,17.7587,17.7432,17.751,72027.0
2020-07-28 14:20:00,22.93,22.94,22.91,22.92,89465.0,17.7432,17.751,17.7277,17.7355,89465.0
2020-07-28 14:30:00,22.92,22.94,22.92,22.94,49302.0,17.7355,17.751,17.7355,17.751,49302.0
2020-07-28 14:40:00,22.94,22.94,22.91,22.91,56212.0,17.751,17.751,17.7277,17.7277,56212.0
2020-07-28 14:50:00,22.91,22.94,22.89,22.92,115856.0,17.7277,17.751,17.7123,17.7355,115856.0
2020-07-28 15:00:00,22.92,22.92,22.88,22.89,85407.0,17.7355,17.7355,17.7045,17.7123,85407.0
2020-07-28 15:10:00,22.88,22.91,22.86,22.89,146182.0,17.7045,17.7277,17.6891,17.7123,146182.0
2020-07-28 15:20:00,22.89,22.9,22.85,22.86,152234.0,17.7123,17.72,17.6813,17.6891,152234.0
2020-07-28 15:30:00,22.86,22.88,22.85,22.86,220153.0,17.6891,17.7045,17.6813,17.6891,220153.0
2020-07-28 15:40:00,22.86,22.86,22.82,22.82,384028.0,17.6891,17.6891,17.6581,17.6581,384028.0
2020-07-28 15:50:00,22.82,22.84,22.8,22.83,464788.0,17.6581,17.6736,17.6426,17.6658,464788.0
2020-07-29 09:30:00,22.96,23.0,22.89,22.93,618958.0,17.7664,17.7974,17.7123,17.7432,618958.0
2020-07-29 09:40:00,22.93,22.94,22.87,22.93,558888.0,17.7432,17.751,17.6968,17.7432,558888.0
2020-07-29 09:50:00,22.94,23.01,22.93,22.97,376024.0,17.751,17.8051,17.7432,17.7742,376024.0
2020-07-29 10:00:00,22.96,22.98,22.91,22.92,166312.0,17.7664,17.7819,17.7277,17.7355,166312.0
2020-07-29 10:10:00,22.92,22.95,22.91,22.94,116661.0,17.7355,17.7587,17.7277,17.751,116661.0
2020-07-29 10:20:00,22.94,22.95,22.87,22.88,102490.0,17.751,17.7587,17.6968,17.7045,102490.0
2020-07-29 10:30:00,22.88,22.92,22.85,22.87,137976.0,17.7045,17.7355,17.6813,17.6968,137976.0
2020-07-29 10:40:00,22.87,22.98,22.87,22.97,111678.0,17.6968,17.7819,17.6968,17.7742,111678.0
2020-07-29 10:50:00,22.97,23.01,22.96,23.01,157788.0,17.7742,17.8051,17.7664,17.8051,157788.0
2020-07-29 11:00:00,23.01,23.01,22.97,23.0,181556.0,17.8051,17.8051,17.7742,17.7974,181556.0
2020-07-29 11:10:00,23.0,23.03,22.98,23.0,162025.0,17.7974,17.8206,17.7819,17.7974,162025.0
2020-07-29 11:20:00,22.99,23.03,22.95,23.02,126237.0,17.7896,17.8206,17.7587,17.8129,126237.0
2020-07-29 11:30:00,23.01,23.08,23.0,23.08,121763.0,17.8051,17.8593,17.7974,17.8593,121763.0
2020-07-29 11:40:00,23.08,23.1,23.07,23.08,72554.0,17.8593,17.8748,17.8515,17.8593,72554.0
2020-07-29 11:50:00,23.08,23.14,23.07,23.14,150078.0,17.8593,17.9057,17.8515,17.9057,150078.0
2020-07-29 12:00:00,23.13,23.18,23.12,23.16,108440.0,17.898,17.9367,17.8902,17.9212,108440.0
2020-07-29 12:10:00,23.15,23.16,23.11,23.13,57324.0,17.9135,17.9212,17.8825,17.898,57324.0
2020-07-29 12:20:00,23.13,23.15,23.12,23.12,35385.0,17.898,17.9135,17.8902,17.8902,35385.0
2020-07-29 12:30:00,23.11,23.13,23.09,23.11,85926.0,17.8825,17.898,17.867,17.8825,85926.0
2020-07-29 12:40:00,23.12,23.13,23.1,23.11,52780.0,17.8902,17.898,17.8748,17.8825,52780.0
2020-07-29 12:50:00,23.11,23.11,23.07,23.08,40791.0,17.8825,17.8825,17.8515,17.8593,40791.0
2020-07-29 13:00:00,23.08,23.1,23.07,23.08,48425.0,17.8593,17.8748,17.8515,17.8593,48425.0
2020-07-29 13:10:00,23.07,23.09,23.06,23.09,34554.0,17.8515,17.867,17.8438,17.867,34554.0
2020-07-29 13:20:00,23.08,23.12,23.08,23.11,117858.0,17.8593,17.8902,17.8593,17.8825,117858.0
2020-07-29 13:30:00,23.12,23.12,23.08,23.09,122732.0,17.8902,17.8902,17.8593,17.867,122732.0
2020-07-29 13:40:00,23.08,23.11,23.08,23.1,73648.0,17.8593,17.8825,17.8593,17.8748,73648.0
2020-07-29 13:50:00,23.11,23.12,23.09,23.11,93417.0,17.8825,17.8902,17.867,17.8825,93417.0
2020-07-29 14:00:00,23.11,23.14,23.1,23.12,46224.0,17.8825,17.9057,17.8748,17.8902,46224.0
2020-07-29 14:10:00,23.12,23.14,23.09,23.13,86456.0,17.8902,17.9057,17.867,17.898,86456.0
2020-07-29 14:20:00,23.13,23.14,23.09,23.09,183062.0,17.898,17.9057,17.867,17.867,183062.0
2020-07-29 14:30:00,23.1,23.12,23.08,23.09,69712.0,17.8748,17.8902,17.8593,17.867,69712.0
2020-07-29 14:40:00,23.1,23.12,23.08,23.11,162484.0,17.8748,17.8902,17.8593,17.8825,162484.0
2020-07-29 14:50:00,23.11,23.12,23.06,23.06,99994.0,17.8825,17.8902,17.8438,17.8438,99994.0
2020-07-29 15:00:00,23.07,23.08,23.03,23.08,132861.0,17.8515,17.8593,17.8206,17.8593,132861.0
2020-07-29 15:10:00,23.08,23.13,23.07,23.13,195618.0,17.8593,17.898,17.8515,17.898,195618.0
2020-07-29 15:20:00,23.12,23.18,23.12,23.15,301335.0,17.8902,17.9367,17.8902,17.9135,301335.0
2020-07-29 15:30:00,23.16,23.19,23.14,23.19,193324.0,17.9212,17.9444,17.9057,17.9444,193324.0
2020-07-29 15:40:00,23.18,23.2,23.17,23.19,227169.0,17.9367,17.9521,17.9289,17.9444,227169.0
2020-07-29 15:50:00,23.19,23.23,23.17,23.22,411061.0,17.9444,17.9754,17.9289,17.9676,411061.0
2020-07-30 09:30:00,22.8,22.9,22.66,22.68,667873.0,17.6426,17.72,17.5343,17.5498,667873.0
2020-07-30 09:40:00,22.68,22.72,22.56,22.58,521075.0,17.5498,17.5807,17.4569,17.4724,521075.0
2020-07-30 09:50:00,22.58,22.58,22.38,22.39,571615.0,17.4724,17.4724,17.3176,17.3254,571615.0
2020-07-30 10:00:00,22.39,22.41,22.32,22.41,401637.0,17.3254,17.3408,17.2712,17.3408,401637.0
2020-07-30 10:10:00,22.41,22.43,22.3,22.32,379941.0,17.3408,17.3563,17.2557,17.2712,379941.0
2020-07-30 10:20:00,22.32,22.39,22.24,22.37,366157.0,17.2712,17.3254,17.2093,17.3099,366157.0
2020-07-30 10:30:00,22.37,22.4,22.29,22.34,272838.0,17.3099,17.3331,17.248,17.2867,272838.0
2020-07-30 10:40:00,22.35,22.35,22.26,22.27,230158.0,17.2944,17.2944,17.2248,17.2325,230158.0
2020-07-30 10:50:00,22.26,22.34,22.23,22.34,269907.0,17.2248,17.2867,17.2016,17.2867,269907.0
2020-07-30 11:00:00,22.34,22.42,22.3,22.41,392544.0,17.2867,17.3486,17.2557,17.3408,392544.0
2020-07-30 11:10:00,22.42,22.44,22.38,22.44,232262.0,17.3486,17.3641,17.3176,17.3641,232262.0
2020-07-30 11:20:00,22.44,22.44,22.31,22.34,314028.0,17.3641,17.3641,17.2635,17.2867,314028.0
2020-07-30 11:30:00,22.34,22.37,22.3,22.33,330269.0,17.2867,17.3099,17.2557,17.2789,330269.0
2020-07-30 11:40:00,22.33,22.35,22.3,22.32,96768.0,17.2789,17.2944,17.2557,17.2712,96768.0
2020-07-30 11:50:00,22.32,22.33,22.28,22.32,162448.0,17.2712,17.2789,17.2402,17.2712,162448.0
2020-07-30 12:00:00,22.32,22.37,22.31,22.36,177811.0,17.2712,17.3099,17.2635,17.3022,177811.0
2020-07-30 12:10:00,22.36,22.45,22.36,22.44,140038.0,17.3022,17.3718,17.3022,17.3641,140038.0
2020-07-30 12:20:00,22.44,22.45,22.39,22.39,133953.0,17.3641,17.3718,17.3254,17.3254,133953.0
2020-07-30 12:30:00,22.39,22.43,22.38,22.38,118240.0,17.3254,17.3563,17.3176,17.3176,118240.0
2020-07-30 12:40:00,22.39,22.4,22.34,22.37,132196.0,17.3254,17.3331,17.2867,17.3099,132196.0
2020-07-30 12:50:00,22.37,22.4,22.36,22.37,144215.0,17.3099,17.3331,17.3022,17.3099,144215.0
2020-07-30 13:00:00,22.37,22.42,22.35,22.39,83772.0,17.3099,17.3486,17.2944,17.3254,83772.0
2020-07-30 13:10:00,22.39,22.44,22.38,22.42,122629.0,17.3254,17.3641,17.3176,17.3486,122629.0
2020-07-30 13:20:00,22.42,22.42,22.35,22.36,126237.0,17.3486,17.3486,17.2944,17.3022,126237.0
2020-07-30 13:30:00,22.35,22.36,22.31,22.31,185316.0,17.2944,17.3022,17.2635,17.2635,185316.0
2020-07-30 13:40:00,22.32,22.33,22.3,22.32,156735.0,17.2712,17.2789,17.2557,17.2712,156735.0
2020-07-30 13:50:00,22.31,22.32,22.26,22.27,209876.0,17.2635,17.2712,17.2248,17.2325,209876.0
2020-07-30 14:00:00,22.27,22.34,22.26,22.34,189482.0,17.2325,17.2867,17.2248,17.2867,189482.0
2020-07-30 14:10:00,22.33,22.35,22.3,22.31,163424.0,17.2789,17.2944,17.2557,17.2635,163424.0
2020-07-30 14:20:00,22.32,22.35,22.3,22.33,128808.0,17.2712,17.2944,17.2557,17.2789,128808.0
2020-07-30 14:30:00,22.33,22.39,22.32,22.37,114933.0,17.2789,17.3254,17.2712,17.3099,114933.0
2020-07-30 14:40:00,22.38,22.42,22.37,22.41,179162.0,17.3176,17.3486,17.3099,17.3408,179162.0
2020-07-30 14:50:00,22.41,22.41,22.35,22.37,142793.0,17.3408,17.3408,17.2944,17.3099,142793.0
2020-07-30 15:00:00,22.37,22.4,22.36,22.38,144778.0,17.3099,17.3331,17.3022,17.3176,144778.0
2020-07-30 15:10:00,22.38,22.45,22.37,22.45,267280.0,17.3176,17.3718,17.3099,17.3718,267280.0
2020-07-30 15:20:00,22.45,22.45,22.41,22.44,271680.0,17.3718,17.3718,17.3408,17.3641,271680.0
2020-07-30 15:30:00,22.44,22.5,22.43,22.45,248395.0,17.3641,17.4105,17.3563,17.3718,248395.0
2020-07-30 15:40:00,22.45,22.46,22.4,22.42,343376.0,17.3718,17.3795,17.3331,17.3486,343376.0
2020-07-30 15:50:00,22.42,22.45,22.4,22.45,501067.0,17.3486,17.3718,17.3331,17.3718,501067.0
2020-07-31 09:30:00,22.19,22.28,22.06,22.22,649297.0,17.1706,17.2402,17.07,17.1938,649297.0
2020-07-31 09:40:00,22.22,22.26,22.15,22.16,298863.0,17.1938,17.2248,17.1397,17.1474,298863.0
2020-07-31 09:50:00,22.17,22.26,22.14,22.2,321451.0,17.1551,17.2248,17.1319,17.1783,321451.0
2020-07-31 10:00:00,22.21,22.22,22.1,22.11,275292.0,17.1861,17.1938,17.101,17.1087,275292.0
2020-07-31 10:10:00,22.1,22.1,22.03,22.06,340941.0,17.101,17.101,17.0468,17.07,340941.0
2020-07-31 10:20:00,22.06,22.09,22.01,22.04,261500.0,17.07,17.0932,17.0313,17.0545,261500.0
2020-07-31 10:30:00,22.04,22.08,22.02,22.05,302812.0,17.0545,17.0855,17.0391,17.0623,302812.0
2020-07-31 10:40:00,22.04,22.06,21.92,21.93,745006.0,17.0545,17.07,16.9617,16.9694,745006.0
2020-07-31 10:50:00,21.94,21.98,21.84,21.91,542392.0,16.9772,17.0081,16.8998,16.9539,542392.0
2020-07-31 11:00:00,21.92,21.93,21.82,21.83,320016.0,16.9617,16.9694,16.8843,16.892,320016.0
2020-07-31 11:10:00,21.83,22.01,21.81,22.01,380037.0,16.892,17.0313,16.8766,17.0313,380037.0
2020-07-31 11:20:00,22.01,22.07,21.96,22.06,372798.0,17.0313,17.0777,16.9926,17.07,372798.0
2020-07-31 11:30:00,22.07,22.07,21.9,21.91,277582.0,17.0777,17.0777,16.9462,16.9539,277582.0
2020-07-31 11:40:00,21.91,21.93,21.89,21.9,216145.0,16.9539,16.9694,16.9385,16.9462,216145.0
2020-07-31 11:50:00,21.91,21.91,21.81,21.84,131634.0,16.9539,16.9539,16.8766,16.8998,131634.0
2020-07-31 12:00:00,21.84,21.84,21.75,21.77,252312.0,16.8998,16.8998,16.8301,16.8456,252312.0
2020-07-31 12:10:00,21.76,21.82,21.76,21.77,148649.0,16.8379,16.8843,16.8379,16.8456,148649.0
2020-07-31 12:20:00,21.77,21.85,21.76,21.85,105095.0,16.8456,16.9075,16.8379,16.9075,105095.0
2020-07-31 12:30:00,21.84,21.85,21.79,21.8,85144.0,16.8998,16.9075,16.8611,16.8688,85144.0
2020-07-31 12:40:00,21.8,21.86,21.8,21.83,151622.0,16.8688,16.9153,16.8688,16.892,151622.0
2020-07-31 12:50:00,21.83,21.86,21.8,21.84,164644.0,16.892,16.9153,16.8688,16.8998,164644.0
2020-07-31 13:00:00,21.84,21.87,21.82,21.85,144976.0,16.8998,16.923,16.8843,16.9075,144976.0
2020-07-31 13:10:00,21.85,21.88,21.83,21.87,313557.0,16.9075,16.9307,16.892,16.923,313557.0
2020-07-31 13:20:00,21.88,21.92,21.87,21.89,191673.0,16.9307,16.9617,16.923,16.9385,191673.0
2020-07-31 13:30:00,21.89,21.93,21.89,21.91,139565.0,16.9385,16.9694,16.9385,16.9539,139565.0
2020-07-31 13:40:00,21.92,21.93,21.89,21.9,104219.0,16.9617,16.9694,16.9385,16.9462,104219.0
2020-07-31 13:50:00,21.9,21.94,21.89,21.92,145925.0,16.9462,16.9772,16.9385,16.9617,145925.0
2020-07-31 14:00:00,21.92,21.95,21.89,21.89,96847.0,16.9617,16.9849,16.9385,16.9385,96847.0
2020-07-31 14:10:00,21.9,21.92,21.88,21.9,287006.0,16.9462,16.9617,16.9307,16.9462,287006.0
2020-07-31 14:20:00,21.89,21.92,21.88,21.91,153796.0,16.9385,16.9617,16.9307,16.9539,153796.0
2020-07-31 14:30:00,21.91,21.93,21.88,21.91,139255.0,16.9539,16.9694,16.9307,16.9539,139255.0
2020-07-31 14:40:00,21.92,21.94,21.9,21.9,132835.0,16.9617,16.9772,16.9462,16.9462,132835.0
2020-07-31 14:50:00,21.9,21.93,21.89,21.93,159138.0,16.9462,16.9694,16.9385,16.9694,159138.0
2020-07-31 15:00:00,21.92,21.93,21.9,21.91,183775.0,16.9617,16.9694,16.9462,16.9539,183775.0
2020-07-31 15:10:00,21.91,21.93,21.87,21.89,167199.0,16.9539,16.9694,16.923,16.9385,167199.0
2020-07-31 15:20:00,21.9,21.94,21.89,21.93,180851.0,16.9462,16.9772,16.9385,16.9694,180851.0
2020-07-31 15:30:00,21.93,21.94,21.9,21.92,205599.0,16.9694,16.9772,16.9462,16.9617,205599.0
2020-07-31 15:40:00,21.91,22.0,21.88,21.99,421199.0,16.9539,17.0236,16.9307,17.0158,421199.0
2020-07-31 15:50:00,21.98,22.05,21.96,22.05,562314.0,17.0081,17.0623,16.9926,17.0623,562314.0
2020-08-03 09:30:00,21.97,21.98,21.88,21.92,543101.0,17.0004,17.0081,16.9307,16.9617,543101.0
2020-08-03 09:40:00,21.92,21.97,21.89,21.91,297539.0,16.9617,17.0004,16.9385,16.9539,297539.0
2020-08-03 09:50:00,21.91,21.94,21.84,21.87,272348.0,16.9539,16.9772,16.8998,16.923,272348.0
2020-08-03 10:00:00,21.86,22.04,21.86,22.03,305837.0,16.9153,17.0545,16.9153,17.0468,305837.0
2020-08-03 10:10:00,22.03,22.12,22.01,22.05,557213.0,17.0468,17.1164,17.0313,17.0623,557213.0
2020-08-03 10:20:00,22.05,22.07,22.01,22.03,307855.0,17.0623,17.0777,17.0313,17.0468,307855.0
2020-08-03 10:30:00,22.02,22.11,22.02,22.09,249336.0,17.0391,17.1087,17.0391,17.0932,249336.0
2020-08-03 10:40:00,22.09,22.11,22.01,22.02,302076.0,17.0932,17.1087,17.0313,17.0391,302076.0
2020-08-03 10:50:00,22.03,22.06,22.01,22.04,215621.0,17.0468,17.07,17.0313,17.0545,215621.0
2020-08-03 11:00:00,22.05,22.14,22.04,22.11,289166.0,17.0623,17.1319,17.0545,17.1087,289166.0
2020-08-03 11:10:00,22.11,22.12,22.05,22.09,251789.0,17.1087,17.1164,17.0623,17.0932,251789.0
2020-08-03 11:20:00,22.09,22.13,22.08,22.12,306436.0,17.0932,17.1242,17.0855,17.1164,306436.0
2020-08-03 11:30:00,22.12,22.18,22.08,22.15,376298.0,17.1164,17.1629,17.0855,17.1397,376298.0
2020-08-03 11:40:00,22.16,22.18,22.1,22.11,313062.0,17.1474,17.1629,17.101,17.1087,313062.0
2020-08-03 11:50:00,22.11,22.15,22.08,22.09,170771.0,17.1087,17.1397,17.0855,17.0932,170771.0
2020-08-03 12:00:00,22.09,22.12,22.08,22.1,109364.0,17.0932,17.1164,17.0855,17.101,109364.0
2020-08-03 12:10:00,22.1,22.11,22.05,22.06,119585.0,17.101,17.1087,17.0623,17.07,119585.0
2020-08-03 12:20:00,22.05,22.07,22.01,22.02,161808.0,17.0623,17.0777,17.0313,17.0391,161808.0
2020-08-03 12:30:00,22.02,22.03,21.98,21.99,196376.0,17.0391,17.0468,17.0081,17.0158,196376.0
2020-08-03 12:40:00,21.98,22.02,21.98,22.01,173056.0,17.0081,17.0391,17.0081,17.0313,173056.0
2020-08-03 12:50:00,22.0,22.03,21.99,22.0,213449.0,17.0236,17.0468,17.0158,17.0236,213449.0
2020-08-03 13:00:00,22.0,22.01,21.99,21.99,106667.0,17.0236,17.0313,17.0158,17.0158,106667.0
2020-08-03 13:10:00,21.99,22.0,21.97,21.99,186087.0,17.0158,17.0236,17.0004,17.0158,186087.0
2020-08-03 13:20:00,21.99,22.12,21.99,22.1,324928.0,17.0158,17.1164,17.0158,17.101,324928.0
2020-08-03 13:30:00,22.11,22.16,22.09,22.12,350723.0,17.1087,17.1474,17.0932,17.1164,350723.0
2020-08-03 13:40:00,22.12,22.12,22.06,22.08,216681.0,17.1164,17.1164,17.07,17.0855,216681.0
2020-08-03 13:50:00,22.09,22.13,22.08,22.11,142419.0,17.0932,17.1242,17.0855,17.1087,142419.0
2020-08-03 14:00:00,22.11,22.12,22.06,22.06,98762.0,17.1087,17.1164,17.07,17.07,98762.0
2020-08-03 14:10:00,22.06,22.08,22.06,22.07,97631.0,17.07,17.0855,17.07,17.0777,97631.0
2020-08-03 14:20:00,22.07,22.13,22.07,22.12,139334.0,17.0777,17.1242,17.0777,17.1164,139334.0
2020-08-03 14:30:00,22.12,22.12,22.05,22.05,190636.0,17.1164,17.1164,17.0623,17.0623,190636.0
2020-08-03 14:40:00,22.06,22.08,22.04,22.07,195336.0,17.07,17.0855,17.0545,17.0777,195336.0
2020-08-03 14:50:00,22.07,22.09,22.05,22.07,111713.0,17.0777,17.0932,17.0623,17.0777,111713.0
2020-08-03 15:00:00,22.07,22.11,22.07,22.1,136459.0,17.0777,17.1087,17.0777,17.101,136459.0
2020-08-03 15:10:00,22.1,22.11,22.06,22.11,211696.0,17.101,17.1087,17.07,17.1087,211696.0
2020-08-03 15:20:00,22.11,22.11,22.08,22.09,176697.0,17.1087,17.1087,17.0855,17.0932,176697.0
2020-08-03 15:30:00,22.09,22.11,22.07,22.07,442778.0,17.0932,17.1087,17.0777,17.0777,442778.0
2020-08-03 15:40:00,22.07,22.08,22.04,22.05,431496.0,17.0777,17.0855,17.0545,17.0623,431496.0
2020-08-03 15:50:00,22.05,22.09,22.03,22.09,928666.0,17.0623,17.0932,17.0468,17.0932,928666.0
2020-08-04 09:30:00,23.34,23.61,23.18,23.28,3020145.0,18.0605,18.2694,17.9367,18.014,3020145.0
2020-08-04 09:40:00,23.29,23.44,23.28,23.36,1508695.0,18.0218,18.1379,18.014,18.076,1508695.0
2020-08-04 09:50:00,23.36,23.49,23.34,23.48,1112785.0,18.076,18.1765,18.0605,18.1688,1112785.0
2020-08-04 10:00:00,23.48,23.57,23.45,23.52,884539.0,18.1688,18.2384,18.1456,18.1998,884539.0
2020-08-04 10:10:00,23.52,23.56,23.44,23.44,710028.0,18.1998,18.2307,18.1379,18.1379,710028.0
2020-08-04 10:20:00,23.45,23.53,23.41,23.52,716181.0,18.1456,18.2075,18.1146,18.1998,716181.0
2020-08-04 10:30:00,23.52,23.6,23.48,23.6,584093.0,18.1998,18.2617,18.1688,18.2617,584093.0
2020-08-04 10:40:00,23.59,23.64,23.57,23.63,1159710.0,18.2539,18.2926,18.2384,18.2849,1159710.0
2020-08-04 10:50:00,23.63,23.69,23.48,23.49,947544.0,18.2849,18.3313,18.1688,18.1765,947544.0
2020-08-04 11:00:00,23.49,23.63,23.48,23.58,656157.0,18.1765,18.2849,18.1688,18.2462,656157.0
2020-08-04 11:10:00,23.58,23.62,23.53,23.56,437044.0,18.2462,18.2771,18.2075,18.2307,437044.0
2020-08-04 11:20:00,23.57,23.61,23.53,23.55,582613.0,18.2384,18.2694,18.2075,18.223,582613.0
2020-08-04 11:30:00,23.54,23.66,23.52,23.66,681626.0,18.2152,18.3081,18.1998,18.3081,681626.0
2020-08-04 11:40:00,23.66,23.69,23.62,23.64,495906.0,18.3081,18.3313,18.2771,18.2926,495906.0
2020-08-04 11:50:00,23.64,23.67,23.56,23.57,317113.0,18.2926,18.3158,18.2307,18.2384,317113.0
2020-08-04 12:00:00,23.57,23.61,23.54,23.58,406842.0,18.2384,18.2694,18.2152,18.2462,406842.0
2020-08-04 12:10:00,23.59,23.62,23.54,23.6,303186.0,18.2539,18.2771,18.2152,18.2617,303186.0
2020-08-04 12:20:00,23.6,23.69,23.59,23.65,378554.0,18.2617,18.3313,18.2539,18.3004,378554.0
2020-08-04 12:30:00,23.65,23.67,23.6,23.61,265743.0,18.3004,18.3158,18.2617,18.2694,265743.0
2020-08-04 12:40:00,23.61,23.62,23.56,23.59,398846.0,18.2694,18.2771,18.2307,18.2539,398846.0
2020-08-04 12:50:00,23.59,23.7,23.59,23.67,1287905.0,18.2539,18.339,18.2539,18.3158,1287905.0
2020-08-04 13:00:00,23.68,23.75,23.65,23.74,786783.0,18.3236,18.3777,18.3004,18.37,786783.0
2020-08-04 13:10:00,23.75,23.79,23.73,23.79,423913.0,18.3777,18.4087,18.3623,18.4087,423913.0
2020-08-04 13:20:00,23.79,23.84,23.77,23.84,328443.0,18.4087,18.4474,18.3932,18.4474,328443.0
2020-08-04 13:30:00,23.84,23.9,23.8,23.89,392230.0,18.4474,18.4938,18.4164,18.4861,392230.0
2020-08-04 13:40:00,23.89,23.94,23.86,23.92,428055.0,18.4861,18.5248,18.4629,18.5093,428055.0
2020-08-04 13:50:00,23.92,23.96,23.91,23.95,286165.0,18.5093,18.5402,18.5015,18.5325,286165.0
2020-08-04 14:00:00,23.95,24.0,23.91,23.91,363027.0,18.5325,18.5712,18.5015,18.5015,363027.0
2020-08-04 14:10:00,23.92,23.97,23.91,23.94,276455.0,18.5093,18.548,18.5015,18.5248,276455.0
2020-08-04 14:20:00,23.95,23.96,23.9,23.91,249093.0,18.5325,18.5402,18.4938,18.5015,249093.0
2020-08-04 14:30:00,23.91,23.92,23.77,23.78,388703.0,18.5015,18.5093,18.3932,18.4009,388703.0
2020-08-04 14:40:00,23.78,23.8,23.76,23.77,227704.0,18.4009,18.4164,18.3855,18.3932,227704.0
2020-08-04 14:50:00,23.76,23.85,23.76,23.84,274570.0,18.3855,18.4551,18.3855,18.4474,274570.0
2020-08-04 15:00:00,23.84,23.85,23.78,23.79,245649.0,18.4474,18.4551,18.4009,18.4087,245649.0
2020-08-04 15:10:00,23.79,23.88,23.77,23.88,337099.0,18.4087,18.4783,18.3932,18.4783,337099.0
2020-08-04 15:20:00,23.88,23.88,23.81,23.83,295933.0,18.4783,18.4783,18.4242,18.4396,295933.0
2020-08-04 15:30:00,23.84,23.84,23.74,23.76,474756.0,18.4474,18.4474,18.37,18.3855,474756.0
2020-08-04 15:40:00,23.76,23.77,23.69,23.7,562660.0,18.3855,18.3932,18.3313,18.339,562660.0
2020-08-04 15:50:00,23.7,23.76,23.69,23.74,1120469.0,18.339,18.3855,18.3313,18.37,1120469.0
2020-08-05 09:30:00,24.51,24.53,23.98,24.23,1932169.0,18.9658,18.9813,18.5557,18.7492,1932169.0
2020-08-05 09:40:00,24.23,24.35,24.19,24.35,591402.0,18.7492,18.842,18.7182,18.842,591402.0
2020-08-05 09:50:00,24.36,24.5,24.32,24.46,586814.0,18.8497,18.9581,18.8188,18.9271,586814.0
2020-08-05 10:00:00,24.47,24.5,24.36,24.42,665031.0,18.9349,18.9581,18.8497,18.8962,665031.0
2020-08-05 10:10:00,24.43,24.45,24.32,24.4,616989.0,18.9039,18.9194,18.8188,18.8807,616989.0
2020-08-05 10:20:00,24.39,24.45,24.38,24.39,372451.0,18.873,18.9194,18.8652,18.873,372451.0
2020-08-05 10:30:00,24.39,24.42,24.29,24.3,425840.0,18.873,18.8962,18.7956,18.8033,425840.0
2020-08-05 10:40:00,24.31,24.4,24.27,24.39,274022.0,18.8111,18.8807,18.7801,18.873,274022.0
2020-08-05 10:50:00,24.39,24.41,24.34,24.38,299244.0,18.873,18.8884,18.8343,18.8652,299244.0
2020-08-05 11:00:00,24.38,24.43,24.37,24.41,257875.0,18.8652,18.9039,18.8575,18.8884,257875.0
2020-08-05 11:10:00,24.41,24.41,24.34,24.35,275664.0,18.8884,18.8884,18.8343,18.842,275664.0
2020-08-05 11:20:00,24.35,24.37,24.28,24.31,257057.0,18.842,18.8575,18.7878,18.8111,257057.0
2020-08-05 11:30:00,24.3,24.34,24.23,24.25,358897.0,18.8033,18.8343,18.7492,18.7646,358897.0
2020-08-05 11:40:00,24.25,24.27,24.15,24.16,259879.0,18.7646,18.7801,18.6873,18.695,259879.0
2020-08-05 11:50:00,24.16,24.18,24.06,24.09,232162.0,18.695,18.7105,18.6176,18.6408,232162.0
2020-08-05 12:00:00,24.09,24.12,23.98,24.05,330441.0,18.6408,18.664,18.5557,18.6099,330441.0
2020-08-05 12:10:00,24.05,24.06,23.98,23.99,180941.0,18.6099,18.6176,18.5557,18.5634,180941.0
2020-08-05 12:20:00,23.98,23.99,23.92,23.94,257971.0,18.5557,18.5634,18.5093,18.5248,257971.0
2020-08-05 12:30:00,23.94,23.98,23.92,23.98,275031.0,18.5248,18.5557,18.5093,18.5557,275031.0
2020-08-05 12:40:00,23.98,23.99,23.93,23.97,204464.0,18.5557,18.5634,18.517,18.548,204464.0
2020-08-05 12:50:00,23.98,24.0,23.93,23.97,161340.0,18.5557,18.5712,18.517,18.548,161340.0
2020-08-05 13:00:00,23.98,23.98,23.91,23.91,203073.0,18.5557,18.5557,18.5015,18.5015,203073.0
2020-08-05 13:10:00,23.91,23.91,23.86,23.89,167091.0,18.5015,18.5015,18.4629,18.4861,167091.0
2020-08-05 13:20:00,23.89,23.91,23.86,23.87,146945.0,18.4861,18.5015,18.4629,18.4706,146945.0
2020-08-05 13:30:00,23.86,23.87,23.79,23.84,291158.0,18.4629,18.4706,18.4087,18.4474,291158.0
2020-08-05 13:40:00,23.84,23.88,23.82,23.88,148774.0,18.4474,18.4783,18.4319,18.4783,148774.0
2020-08-05 13:50:00,23.87,23.91,23.85,23.91,154487.0,18.4706,18.5015,18.4551,18.5015,154487.0
2020-08-05 14:00:00,23.91,23.92,23.87,23.88,156663.0,18.5015,18.5093,18.4706,18.4783,156663.0
2020-08-05 14:10:00,23.88,23.94,23.86,23.87,172198.0,18.4783,18.5248,18.4629,18.4706,172198.0
2020-08-05 14:20:00,23.86,23.9,23.84,23.89,196730.0,18.4629,18.4938,18.4474,18.4861,196730.0
2020-08-05 14:30:00,23.9,23.91,23.85,23.9,177083.0,18.4938,18.5015,18.4551,18.4938,177083.0
2020-08-05 14:40:00,23.9,23.92,23.86,23.89,221073.0,18.4938,18.5093,18.4629,18.4861,221073.0
2020-08-05 14:50:00,23.89,23.93,23.88,23.89,195723.0,18.4861,18.517,18.4783,18.4861,195723.0
2020-08-05 15:00:00,23.88,23.96,23.88,23.95,222649.0,18.4783,18.5402,18.4783,18.5325,222649.0
2020-08-05 15:10:00,23.95,23.97,23.93,23.96,254994.0,18.5325,18.548,18.517,18.5402,254994.0
2020-08-05 15:20:00,23.96,23.99,23.94,23.97,250249.0,18.5402,18.5634,18.5248,18.548,250249.0
2020-08-05 15:30:00,23.97,24.05,23.97,24.03,291146.0,18.548,18.6099,18.548,18.5944,291146.0
2020-08-05 15:40:00,24.03,24.06,23.92,23.93,377049.0,18.5944,18.6176,18.5093,18.517,377049.0
2020-08-05 15:50:00,23.92,23.99,23.9,23.93,984280.0,18.5093,18.5634,18.4938,18.517,984280.0
2020-08-06 09:30:00,23.38,23.47,23.28,23.43,712147.0,18.0914,18.1611,18.014,18.1301,712147.0
2020-08-06 09:40:00,23.43,23.6,23.42,23.59,368058.0,18.1301,18.2617,18.1224,18.2539,368058.0
2020-08-06 09:50:00,23.6,23.64,23.54,23.63,401556.0,18.2617,18.2926,18.2152,18.2849,401556.0
2020-08-06 10:00:00,23.63,23.66,23.49,23.53,346333.0,18.2849,18.3081,18.1765,18.2075,346333.0
2020-08-06 10:10:00,23.53,23.59,23.51,23.52,493371.0,18.2075,18.2539,18.192,18.1998,493371.0
2020-08-06 10:20:00,23.52,23.6,23.5,23.59,251477.0,18.1998,18.2617,18.1843,18.2539,251477.0
2020-08-06 10:30:00,23.58,23.64,23.53,23.54,252176.0,18.2462,18.2926,18.2075,18.2152,252176.0
2020-08-06 10:40:00,23.53,23.54,23.42,23.46,271590.0,18.2075,18.2152,18.1224,18.1533,271590.0
2020-08-06 10:50:00,23.45,23.53,23.42,23.51,281092.0,18.1456,18.2075,18.1224,18.192,281092.0
2020-08-06 11:00:00,23.52,23.53,23.46,23.48,227277.0,18.1998,18.2075,18.1533,18.1688,227277.0
2020-08-06 11:10:00,23.48,23.5,23.38,23.42,293318.0,18.1688,18.1843,18.0914,18.1224,293318.0
2020-08-06 11:20:00,23.42,23.46,23.37,23.41,364435.0,18.1224,18.1533,18.0837,18.1146,364435.0
2020-08-06 11:30:00,23.41,23.41,23.34,23.38,448813.0,18.1146,18.1146,18.0605,18.0914,448813.0
2020-08-06 11:40:00,23.39,23.39,23.31,23.36,201503.0,18.0992,18.0992,18.0373,18.076,201503.0
2020-08-06 11:50:00,23.36,23.42,23.35,23.41,140765.0,18.076,18.1224,18.0682,18.1146,140765.0
2020-08-06 12:00:00,23.41,23.47,23.41,23.42,107220.0,18.1146,18.1611,18.1146,18.1224,107220.0
2020-08-06 12:10:00,23.43,23.44,23.38,23.39,136861.0,18.1301,18.1379,18.0914,18.0992,136861.0
2020-08-06 12:20:00,23.39,23.41,23.35,23.37,159821.0,18.0992,18.1146,18.0682,18.0837,159821.0
2020-08-06 12:30:00,23.37,23.4,23.35,23.38,148799.0,18.0837,18.1069,18.0682,18.0914,148799.0
2020-08-06 12:40:00,23.38,23.39,23.33,23.34,135054.0,18.0914,18.0992,18.0527,18.0605,135054.0
2020-08-06 12:50:00,23.34,23.36,23.3,23.35,216702.0,18.0605,18.076,18.0295,18.0682,216702.0
2020-08-06 13:00:00,23.35,23.37,23.32,23.32,153816.0,18.0682,18.0837,18.045,18.045,153816.0
2020-08-06 13:10:00,23.32,23.33,23.26,23.28,193682.0,18.045,18.0527,17.9986,18.014,193682.0
2020-08-06 13:20:00,23.28,23.29,23.27,23.27,114497.0,18.014,18.0218,18.0063,18.0063,114497.0
2020-08-06 13:30:00,23.28,23.29,23.25,23.26,149818.0,18.014,18.0218,17.9908,17.9986,149818.0
2020-08-06 13:40:00,23.26,23.27,23.21,23.25,483925.0,17.9986,18.0063,17.9599,17.9908,483925.0
2020-08-06 13:50:00,23.26,23.26,23.23,23.26,193237.0,17.9986,17.9986,17.9754,17.9986,193237.0
2020-08-06 14:00:00,23.25,23.32,23.25,23.29,206227.0,17.9908,18.045,17.9908,18.0218,206227.0
2020-08-06 14:10:00,23.29,23.31,23.27,23.28,114482.0,18.0218,18.0373,18.0063,18.014,114482.0
2020-08-06 14:20:00,23.28,23.31,23.27,23.29,180248.0,18.014,18.0373,18.0063,18.0218,180248.0
2020-08-06 14:30:00,23.29,23.32,23.27,23.3,167723.0,18.0218,18.045,18.0063,18.0295,167723.0
2020-08-06 14:40:00,23.3,23.32,23.29,23.31,130514.0,18.0295,18.045,18.0218,18.0373,130514.0
2020-08-06 14:50:00,23.32,23.34,23.28,23.29,183538.0,18.045,18.0605,18.014,18.0218,183538.0
2020-08-06 15:00:00,23.29,23.32,23.28,23.32,195216.0,18.0218,18.045,18.014,18.045,195216.0
2020-08-06 15:10:00,23.32,23.33,23.29,23.3,285336.0,18.045,18.0527,18.0218,18.0295,285336.0
2020-08-06 15:20:00,23.3,23.31,23.25,23.28,234988.0,18.0295,18.0373,17.9908,18.014,234988.0
2020-08-06 15:30:00,23.28,23.29,23.25,23.26,233686.0,18.014,18.0218,17.9908,17.9986,233686.0
2020-08-06 15:40:00,23.26,23.26,23.21,23.22,448836.0,17.9986,17.9986,17.9599,17.9676,448836.0
2020-08-06 15:50:00,23.22,23.31,23.22,23.25,841026.0,17.9676,18.0373,17.9676,17.9908,841026.0
2020-08-07 09:30:00,22.62,22.75,22.55,22.59,1066800.0,17.5033,17.6039,17.4492,17.4801,1066800.0
2020-08-07 09:40:00,22.58,22.64,22.55,22.62,604688.0,17.4724,17.5188,17.4492,17.5033,604688.0
2020-08-07 09:50:00,22.62,22.7,22.61,22.68,365439.0,17.5033,17.5652,17.4956,17.5498,365439.0
2020-08-07 10:00:00,22.68,22.71,22.62,22.66,373871.0,17.5498,17.573,17.5033,17.5343,373871.0
2020-08-07 10:10:00,22.66,22.73,22.6,22.6,353429.0,17.5343,17.5885,17.4879,17.4879,353429.0
2020-08-07 10:20:00,22.61,22.62,22.54,22.62,466364.0,17.4956,17.5033,17.4414,17.5033,466364.0
2020-08-07 10:30:00,22.62,22.69,22.61,22.66,313345.0,17.5033,17.5575,17.4956,17.5343,313345.0
2020-08-07 10:40:00,22.65,22.66,22.59,22.6,334145.0,17.5266,17.5343,17.4801,17.4879,334145.0
2020-08-07 10:50:00,22.59,22.6,22.53,22.55,394511.0,17.4801,17.4879,17.4337,17.4492,394511.0
2020-08-07 11:00:00,22.55,22.67,22.55,22.66,216710.0,17.4492,17.542,17.4492,17.5343,216710.0
2020-08-07 11:10:00,22.65,22.67,22.57,22.59,185172.0,17.5266,17.542,17.4646,17.4801,185172.0
2020-08-07 11:20:00,22.59,22.61,22.56,22.59,170544.0,17.4801,17.4956,17.4569,17.4801,170544.0
2020-08-07 11:30:00,22.58,22.66,22.56,22.65,414845.0,17.4724,17.5343,17.4569,17.5266,414845.0
2020-08-07 11:40:00,22.65,22.68,22.62,22.63,162879.0,17.5266,17.5498,17.5033,17.5111,162879.0
2020-08-07 11:50:00,22.63,22.63,22.6,22.6,103795.0,17.5111,17.5111,17.4879,17.4879,103795.0
2020-08-07 12:00:00,22.61,22.67,22.59,22.66,133628.0,17.4956,17.542,17.4801,17.5343,133628.0
2020-08-07 12:10:00,22.67,22.7,22.65,22.68,189159.0,17.542,17.5652,17.5266,17.5498,189159.0
2020-08-07 12:20:00,22.68,22.72,22.66,22.71,98203.0,17.5498,17.5807,17.5343,17.573,98203.0
2020-08-07 12:30:00,22.7,22.73,22.7,22.73,103780.0,17.5652,17.5885,17.5652,17.5885,103780.0
2020-08-07 12:40:00,22.73,22.77,22.72,22.76,165064.0,17.5885,17.6194,17.5807,17.6117,165064.0
2020-08-07 12:50:00,22.76,22.78,22.74,22.78,147889.0,17.6117,17.6271,17.5962,17.6271,147889.0
2020-08-07 13:00:00,22.77,22.8,22.7,22.72,284799.0,17.6194,17.6426,17.5652,17.5807,284799.0
2020-08-07 13:10:00,22.71,22.77,22.69,22.76,165057.0,17.573,17.6194,17.5575,17.6117,165057.0
2020-08-07 13:20:00,22.77,22.78,22.75,22.77,138889.0,17.6194,17.6271,17.6039,17.6194,138889.0
2020-08-07 13:30:00,22.77,22.8,22.76,22.8,92141.0,17.6194,17.6426,17.6117,17.6426,92141.0
2020-08-07 13:40:00,22.8,22.84,22.79,22.8,129895.0,17.6426,17.6736,17.6349,17.6426,129895.0
2020-08-07 13:50:00,22.81,22.83,22.78,22.81,87247.0,17.6504,17.6658,17.6271,17.6504,87247.0
2020-08-07 14:00:00,22.81,22.83,22.75,22.77,98937.0,17.6504,17.6658,17.6039,17.6194,98937.0
2020-08-07 14:10:00,22.78,22.82,22.77,22.78,94749.0,17.6271,17.6581,17.6194,17.6271,94749.0
2020-08-07 14:20:00,22.78,22.82,22.78,22.8,103728.0,17.6271,17.6581,17.6271,17.6426,103728.0
2020-08-07 14:30:00,22.8,22.83,22.77,22.8,109377.0,17.6426,17.6658,17.6194,17.6426,109377.0
2020-08-07 14:40:00,22.8,22.81,22.76,22.79,111258.0,17.6426,17.6504,17.6117,17.6349,111258.0
2020-08-07 14:50:00,22.79,22.83,22.77,22.82,90884.0,17.6349,17.6658,17.6194,17.6581,90884.0
2020-08-07 15:00:00,22.82,22.86,22.8,22.85,175608.0,17.6581,17.6891,17.6426,17.6813,175608.0
2020-08-07 15:10:00,22.85,22.86,22.8,22.85,196413.0,17.6813,17.6891,17.6426,17.6813,196413.0
2020-08-07 15:20:00,22.84,22.87,22.83,22.84,153391.0,17.6736,17.6968,17.6658,17.6736,153391.0
2020-08-07 15:30:00,22.85,22.88,22.82,22.86,255846.0,17.6813,17.7045,17.6581,17.6891,255846.0
2020-08-07 15:40:00,22.87,22.96,22.87,22.96,285203.0,17.6968,17.7664,17.6968,17.7664,285203.0
2020-08-07 15:50:00,22.96,22.99,22.93,22.98,696835.0,17.7664,17.7896,17.7432,17.7819,696835.0
2020-08-10 09:30:00,23.33,23.5,23.3,23.43,622301.0,18.0527,18.1843,18.0295,18.1301,622301.0
2020-08-10 09:40:00,23.44,23.45,23.37,23.39,994932.0,18.1379,18.1456,18.0837,18.0992,994932.0
2020-08-10 09:50:00,23.39,23.4,23.32,23.35,463518.0,18.0992,18.1069,18.045,18.0682,463518.0
2020-08-10 10:00:00,23.36,23.38,23.31,23.34,375583.0,18.076,18.0914,18.0373,18.0605,375583.0
2020-08-10 10:10:00,23.34,23.44,23.34,23.44,313821.0,18.0605,18.1379,18.0605,18.1379,313821.0
2020-08-10 10:20:00,23.44,23.45,23.37,23.41,1073633.0,18.1379,18.1456,18.0837,18.1146,1073633.0
2020-08-10 10:30:00,23.41,23.42,23.37,23.38,588543.0,18.1146,18.1224,18.0837,18.0914,588543.0
2020-08-10 10:40:00,23.38,23.44,23.36,23.41,274153.0,18.0914,18.1379,18.076,18.1146,274153.0
2020-08-10 10:50:00,23.41,23.43,23.35,23.35,219948.0,18.1146,18.1301,18.0682,18.0682,219948.0
2020-08-10 11:00:00,23.35,23.37,23.3,23.31,195913.0,18.0682,18.0837,18.0295,18.0373,195913.0
2020-08-10 11:10:00,23.31,23.33,23.26,23.29,745073.0,18.0373,18.0527,17.9986,18.0218,745073.0
2020-08-10 11:20:00,23.29,23.3,23.25,23.28,386158.0,18.0218,18.0295,17.9908,18.014,386158.0
2020-08-10 11:30:00,23.27,23.32,23.25,23.29,451834.0,18.0063,18.045,17.9908,18.0218,451834.0
2020-08-10 11:40:00,23.29,23.29,23.26,23.27,194187.0,18.0218,18.0218,17.9986,18.0063,194187.0
2020-08-10 11:50:00,23.27,23.36,23.26,23.36,150285.0,18.0063,18.076,17.9986,18.076,150285.0
2020-08-10 12:00:00,23.36,23.38,23.34,23.35,106627.0,18.076,18.0914,18.0605,18.0682,106627.0
2020-08-10 12:10:00,23.35,23.37,23.32,23.32,90559.0,18.0682,18.0837,18.045,18.045,90559.0
2020-08-10 12:20:00,23.33,23.36,23.32,23.34,84798.0,18.0527,18.076,18.045,18.0605,84798.0
2020-08-10 12:30:00,23.34,23.37,23.33,23.33,97646.0,18.0605,18.0837,18.0527,18.0527,97646.0
2020-08-10 12:40:00,23.33,23.36,23.32,23.32,100621.0,18.0527,18.076,18.045,18.045,100621.0
2020-08-10 12:50:00,23.32,23.32,23.29,23.3,357353.0,18.045,18.045,18.0218,18.0295,357353.0
2020-08-10 13:00:00,23.31,23.31,23.28,23.3,177851.0,18.0373,18.0373,18.014,18.0295,177851.0
2020-08-10 13:10:00,23.29,23.3,23.28,23.29,140889.0,18.0218,18.0295,18.014,18.0218,140889.0
2020-08-10 13:20:00,23.29,23.3,23.28,23.3,79572.0,18.0218,18.0295,18.014,18.0295,79572.0
2020-08-10 13:30:00,23.29,23.43,23.28,23.41,490559.0,18.0218,18.1301,18.014,18.1146,490559.0
2020-08-10 13:40:00,23.41,23.45,23.4,23.44,95002.0,18.1146,18.1456,18.1069,18.1379,95002.0
2020-08-10 13:50:00,23.45,23.45,23.41,23.43,119375.0,18.1456,18.1456,18.1146,18.1301,119375.0
2020-08-10 14:00:00,23.43,23.46,23.4,23.41,138890.0,18.1301,18.1533,18.1069,18.1146,138890.0
2020-08-10 14:10:00,23.41,23.44,23.4,23.42,141057.0,18.1146,18.1379,18.1069,18.1224,141057.0
2020-08-10 14:20:00,23.42,23.44,23.41,23.43,101846.0,18.1224,18.1379,18.1146,18.1301,101846.0
2020-08-10 14:30:00,23.44,23.44,23.4,23.41,246548.0,18.1379,18.1379,18.1069,18.1146,246548.0
2020-08-10 14:40:00,23.41,23.41,23.37,23.39,150711.0,18.1146,18.1146,18.0837,18.0992,150711.0
2020-08-10 14:50:00,23.39,23.41,23.38,23.41,181049.0,18.0992,18.1146,18.0914,18.1146,181049.0
2020-08-10 15:00:00,23.4,23.41,23.37,23.39,244098.0,18.1069,18.1146,18.0837,18.0992,244098.0
2020-08-10 15:10:00,23.39,23.39,23.34,23.37,227329.0,18.0992,18.0992,18.0605,18.0837,227329.0
2020-08-10 15:20:00,23.37,23.44,23.36,23.43,255320.0,18.0837,18.1379,18.076,18.1301,255320.0
2020-08-10 15:30:00,23.44,23.45,23.42,23.45,225390.0,18.1379,18.1456,18.1224,18.1456,225390.0
2020-08-10 15:40:00,23.45,23.49,23.44,23.46,307098.0,18.1456,18.1765,18.1379,18.1533,307098.0
2020-08-10 15:50:00,23.46,23.5,23.45,23.5,556450.0,18.1533,18.1843,18.1456,18.1843,556450.0
2020-08-11 09:30:00,24.23,24.29,24.19,24.25,926145.0,18.7492,18.7956,18.7182,18.7646,926145.0
2020-08-11 09:40:00,24.26,24.34,24.23,24.29,500745.0,18.7724,18.8343,18.7492,18.7956,500745.0
2020-08-11 09:50:00,24.28,24.3,24.22,24.25,399260.0,18.7878,18.8033,18.7414,18.7646,399260.0
2020-08-11 10:00:00,24.25,24.27,24.06,24.07,450967.0,18.7646,18.7801,18.6176,18.6253,450967.0
2020-08-11 10:10:00,24.07,24.12,24.02,24.08,446019.0,18.6253,18.664,18.5867,18.6331,446019.0
2020-08-11 10:20:00,24.08,24.08,23.96,24.0,338352.0,18.6331,18.6331,18.5402,18.5712,338352.0
2020-08-11 10:30:00,23.99,24.08,23.98,24.07,298609.0,18.5634,18.6331,18.5557,18.6253,298609.0
2020-08-11 10:40:00,24.07,24.1,24.03,24.04,267331.0,18.6253,18.6486,18.5944,18.6021,267331.0
2020-08-11 10:50:00,24.04,24.15,24.04,24.14,218852.0,18.6021,18.6873,18.6021,18.6795,218852.0
2020-08-11 11:00:00,24.14,24.27,24.11,24.24,202753.0,18.6795,18.7801,18.6563,18.7569,202753.0
2020-08-11 11:10:00,24.24,24.27,24.21,24.21,233291.0,18.7569,18.7801,18.7337,18.7337,233291.0
2020-08-11 11:20:00,24.21,24.22,24.14,24.18,300901.0,18.7337,18.7414,18.6795,18.7105,300901.0
2020-08-11 11:30:00,24.17,24.25,24.15,24.17,549577.0,18.7027,18.7646,18.6873,18.7027,549577.0
2020-08-11 11:40:00,24.17,24.23,24.16,24.19,104963.0,18.7027,18.7492,18.695,18.7182,104963.0
2020-08-11 11:50:00,24.2,24.24,24.18,24.21,104024.0,18.7259,18.7569,18.7105,18.7337,104024.0
2020-08-11 12:00:00,24.21,24.22,24.16,24.17,125243.0,18.7337,18.7414,18.695,18.7027,125243.0
2020-08-11 12:10:00,24.18,24.21,24.17,24.21,215413.0,18.7105,18.7337,18.7027,18.7337,215413.0
2020-08-11 12:20:00,24.2,24.22,24.15,24.15,93949.0,18.7259,18.7414,18.6873,18.6873,93949.0
2020-08-11 12:30:00,24.15,24.17,24.11,24.13,111222.0,18.6873,18.7027,18.6563,18.6718,111222.0
2020-08-11 12:40:00,24.13,24.19,24.11,24.17,613621.0,18.6718,18.7182,18.6563,18.7027,613621.0
2020-08-11 12:50:00,24.17,24.17,24.11,24.15,197027.0,18.7027,18.7027,18.6563,18.6873,197027.0
2020-08-11 13:00:00,24.14,24.15,24.1,24.11,113450.0,18.6795,18.6873,18.6486,18.6563,113450.0
2020-08-11 13:10:00,24.11,24.12,24.08,24.11,122974.0,18.6563,18.664,18.6331,18.6563,122974.0
2020-08-11 13:20:00,24.12,24.21,24.11,24.2,111134.0,18.664,18.7337,18.6563,18.7259,111134.0
2020-08-11 13:30:00,24.19,24.21,24.13,24.14,78585.0,18.7182,18.7337,18.6718,18.6795,78585.0
2020-08-11 13:40:00,24.14,24.17,24.13,24.16,108005.0,18.6795,18.7027,18.6718,18.695,108005.0
2020-08-11 13:50:00,24.17,24.18,24.16,24.17,62324.0,18.7027,18.7105,18.695,18.7027,62324.0
2020-08-11 14:00:00,24.18,24.22,24.17,24.21,88034.0,18.7105,18.7414,18.7027,18.7337,88034.0
2020-08-11 14:10:00,24.22,24.24,24.17,24.18,133671.0,18.7414,18.7569,18.7027,18.7105,133671.0
2020-08-11 14:20:00,24.18,24.2,24.14,24.14,88391.0,18.7105,18.7259,18.6795,18.6795,88391.0
2020-08-11 14:30:00,24.15,24.16,24.05,24.06,125275.0,18.6873,18.695,18.6099,18.6176,125275.0
2020-08-11 14:40:00,24.07,24.1,24.05,24.05,166824.0,18.6253,18.6486,18.6099,18.6099,166824.0
2020-08-11 14:50:00,24.05,24.09,24.04,24.09,127832.0,18.6099,18.6408,18.6021,18.6408,127832.0
2020-08-11 15:00:00,24.08,24.09,24.02,24.03,148535.0,18.6331,18.6408,18.5867,18.5944,148535.0
2020-08-11 15:10:00,24.03,24.07,23.87,23.9,332448.0,18.5944,18.6253,18.4706,18.4938,332448.0
2020-08-11 15:20:00,23.91,23.96,23.86,23.96,195312.0,18.5015,18.5402,18.4629,18.5402,195312.0
2020-08-11 15:30:00,23.96,23.99,23.9,23.92,241001.0,18.5402,18.5634,18.4938,18.5093,241001.0
2020-08-11 15:40:00,23.92,23.94,23.82,23.84,294641.0,18.5093,18.5248,18.4319,18.4474,294641.0
2020-08-11 15:50:00,23.83,23.84,23.71,23.82,1005664.0,18.4396,18.4474,18.3468,18.4319,1005664.0
2020-08-12 09:30:00,24.48,24.59,24.43,24.43,966792.0,18.9426,19.0277,18.9039,18.9039,966792.0
2020-08-12 09:40:00,24.43,24.5,24.38,24.41,611559.0,18.9039,18.9581,18.8652,18.8884,611559.0
2020-08-12 09:50:00,24.41,24.41,24.3,24.38,432810.0,18.8884,18.8884,18.8033,18.8652,432810.0
2020-08-12 10:00:00,24.38,24.42,24.31,24.36,369509.0,18.8652,18.8962,18.8111,18.8497,369509.0
2020-08-12 10:10:00,24.37,24.44,24.34,24.44,314556.0,18.8575,18.9117,18.8343,18.9117,314556.0
2020-08-12 10:20:00,24.43,24.5,24.42,24.48,268182.0,18.9039,18.9581,18.8962,18.9426,268182.0
2020-08-12 10:30:00,24.48,24.54,24.47,24.5,391342.0,18.9426,18.989,18.9349,18.9581,391342.0
2020-08-12 10:40:00,24.5,24.58,24.48,24.49,270268.0,18.9581,19.02,18.9426,18.9503,270268.0
2020-08-12 10:50:00,24.49,24.61,24.48,24.58,334143.0,18.9503,19.0432,18.9426,19.02,334143.0
2020-08-12 11:00:00,24.57,24.61,24.5,24.53,368328.0,19.0122,19.0432,18.9581,18.9813,368328.0
2020-08-12 11:10:00,24.53,24.54,24.38,24.38,356020.0,18.9813,18.989,18.8652,18.8652,356020.0
2020-08-12 11:20:00,24.38,24.49,24.35,24.48,629787.0,18.8652,18.9503,18.842,18.9426,629787.0
2020-08-12 11:30:00,24.48,24.52,24.37,24.38,320845.0,18.9426,18.9736,18.8575,18.8652,320845.0
2020-08-12 11:40:00,24.37,24.37,24.28,24.29,121444.0,18.8575,18.8575,18.7878,18.7956,121444.0
2020-08-12 11:50:00,24.27,24.27,24.2,24.23,179616.0,18.7801,18.7801,18.7259,18.7492,179616.0
2020-08-12 12:00:00,24.23,24.32,24.23,24.26,131931.0,18.7492,18.8188,18.7492,18.7724,131931.0
2020-08-12 12:10:00,24.26,24.29,24.23,24.24,113007.0,18.7724,18.7956,18.7492,18.7569,113007.0
2020-08-12 12:20:00,24.25,24.3,24.23,24.28,130350.0,18.7646,18.8033,18.7492,18.7878,130350.0
2020-08-12 12:30:00,24.28,24.33,24.27,24.32,86707.0,18.7878,18.8265,18.7801,18.8188,86707.0
2020-08-12 12:40:00,24.32,24.33,24.29,24.29,81364.0,18.8188,18.8265,18.7956,18.7956,81364.0
2020-08-12 12:50:00,24.3,24.3,24.26,24.27,64337.0,18.8033,18.8033,18.7724,18.7801,64337.0
2020-08-12 13:00:00,24.27,24.3,24.23,24.23,67881.0,18.7801,18.8033,18.7492,18.7492,67881.0
2020-08-12 13:10:00,24.23,24.24,24.19,24.21,173117.0,18.7492,18.7569,18.7182,18.7337,173117.0
2020-08-12 13:20:00,24.21,24.23,24.2,24.22,73323.0,18.7337,18.7492,18.7259,18.7414,73323.0
2020-08-12 13:30:00,24.22,24.29,24.2,24.29,118125.0,18.7414,18.7956,18.7259,18.7956,118125.0
2020-08-12 13:40:00,24.29,24.32,24.27,24.3,75769.0,18.7956,18.8188,18.7801,18.8033,75769.0
2020-08-12 13:50:00,24.3,24.35,24.3,24.35,106431.0,18.8033,18.842,18.8033,18.842,106431.0
2020-08-12 14:00:00,24.35,24.35,24.32,24.33,61805.0,18.842,18.842,18.8188,18.8265,61805.0
2020-08-12 14:10:00,24.32,24.34,24.26,24.27,71253.0,18.8188,18.8343,18.7724,18.7801,71253.0
2020-08-12 14:20:00,24.28,24.29,24.25,24.25,72343.0,18.7878,18.7956,18.7646,18.7646,72343.0
2020-08-12 14:30:00,24.25,24.28,24.22,24.23,59714.0,18.7646,18.7878,18.7414,18.7492,59714.0
2020-08-12 14:40:00,24.23,24.28,24.22,24.28,80268.0,18.7492,18.7878,18.7414,18.7878,80268.0
2020-08-12 14:50:00,24.28,24.32,24.27,24.31,111724.0,18.7878,18.8188,18.7801,18.8111,111724.0
2020-08-12 15:00:00,24.32,24.35,24.31,24.31,197921.0,18.8188,18.842,18.8111,18.8111,197921.0
2020-08-12 15:10:00,24.32,24.34,24.29,24.31,110374.0,18.8188,18.8343,18.7956,18.8111,110374.0
2020-08-12 15:20:00,24.31,24.32,24.28,24.3,127103.0,18.8111,18.8188,18.7878,18.8033,127103.0
2020-08-12 15:30:00,24.3,24.3,24.21,24.28,293957.0,18.8033,18.8033,18.7337,18.7878,293957.0
2020-08-12 15:40:00,24.27,24.3,24.26,24.29,191974.0,18.7801,18.8033,18.7724,18.7956,191974.0
2020-08-12 15:50:00,24.29,24.3,24.24,24.27,694895.0,18.7956,18.8033,18.7569,18.7801,694895.0
2020-08-13 09:30:00,24.01,24.04,23.82,23.83,873688.0,18.8285,18.852,18.6795,18.6873,873688.0
2020-08-13 09:40:00,23.82,23.92,23.8,23.87,393157.0,18.6795,18.7579,18.6638,18.7187,393157.0
2020-08-13 09:50:00,23.88,23.94,23.84,23.92,256697.0,18.7265,18.7736,18.6952,18.7579,256697.0
2020-08-13 10:00:00,23.92,23.97,23.9,23.93,194923.0,18.7579,18.7971,18.7422,18.7658,194923.0
2020-08-13 10:10:00,23.93,23.97,23.9,23.95,218538.0,18.7658,18.7971,18.7422,18.7814,218538.0
2020-08-13 10:20:00,23.95,23.96,23.88,23.88,157187.0,18.7814,18.7893,18.7265,18.7265,157187.0
2020-08-13 10:30:00,23.88,23.91,23.77,23.77,282192.0,18.7265,18.7501,18.6403,18.6403,282192.0
2020-08-13 10:40:00,23.77,23.78,23.73,23.77,284064.0,18.6403,18.6481,18.6089,18.6403,284064.0
2020-08-13 10:50:00,23.77,23.81,23.74,23.8,241251.0,18.6403,18.6716,18.6168,18.6638,241251.0
2020-08-13 11:00:00,23.79,23.79,23.65,23.67,205812.0,18.656,18.656,18.5462,18.5619,205812.0
2020-08-13 11:10:00,23.67,23.73,23.64,23.72,206064.0,18.5619,18.6089,18.5383,18.6011,206064.0
2020-08-13 11:20:00,23.72,23.74,23.69,23.73,102264.0,18.6011,18.6168,18.5775,18.6089,102264.0
2020-08-13 11:30:00,23.73,23.74,23.62,23.62,203747.0,18.6089,18.6168,18.5227,18.5227,203747.0
2020-08-13 11:40:00,23.63,23.65,23.61,23.64,91559.0,18.5305,18.5462,18.5148,18.5383,91559.0
2020-08-13 11:50:00,23.64,23.65,23.62,23.63,497082.0,18.5383,18.5462,18.5227,18.5305,497082.0
2020-08-13 12:00:00,23.62,23.7,23.62,23.69,79214.0,18.5227,18.5854,18.5227,18.5775,79214.0
2020-08-13 12:10:00,23.69,23.72,23.68,23.71,56863.0,18.5775,18.6011,18.5697,18.5932,56863.0
2020-08-13 12:20:00,23.71,23.72,23.67,23.68,63208.0,18.5932,18.6011,18.5619,18.5697,63208.0
2020-08-13 12:30:00,23.68,23.69,23.65,23.66,65713.0,18.5697,18.5775,18.5462,18.554,65713.0
2020-08-13 12:40:00,23.65,23.66,23.63,23.65,50955.0,18.5462,18.554,18.5305,18.5462,50955.0
2020-08-13 12:50:00,23.64,23.67,23.64,23.66,119034.0,18.5383,18.5619,18.5383,18.554,119034.0
2020-08-13 13:00:00,23.66,23.68,23.62,23.63,70404.0,18.554,18.5697,18.5227,18.5305,70404.0
2020-08-13 13:10:00,23.64,23.64,23.58,23.61,224336.0,18.5383,18.5383,18.4913,18.5148,224336.0
2020-08-13 13:20:00,23.61,23.61,23.57,23.58,92719.0,18.5148,18.5148,18.4834,18.4913,92719.0
2020-08-13 13:30:00,23.58,23.58,23.51,23.55,154988.0,18.4913,18.4913,18.4364,18.4678,154988.0
2020-08-13 13:40:00,23.56,23.57,23.53,23.57,61432.0,18.4756,18.4834,18.4521,18.4834,61432.0
2020-08-13 13:50:00,23.57,23.57,23.53,23.54,95172.0,18.4834,18.4834,18.4521,18.4599,95172.0
2020-08-13 14:00:00,23.54,23.55,23.51,23.52,99449.0,18.4599,18.4678,18.4364,18.4442,99449.0
2020-08-13 14:10:00,23.52,23.53,23.47,23.48,174817.0,18.4442,18.4521,18.405,18.4129,174817.0
2020-08-13 14:20:00,23.47,23.49,23.44,23.47,161288.0,18.405,18.4207,18.3815,18.405,161288.0
2020-08-13 14:30:00,23.46,23.48,23.41,23.44,101372.0,18.3972,18.4129,18.358,18.3815,101372.0
2020-08-13 14:40:00,23.44,23.49,23.43,23.44,83771.0,18.3815,18.4207,18.3737,18.3815,83771.0
2020-08-13 14:50:00,23.44,23.45,23.38,23.44,157347.0,18.3815,18.3893,18.3344,18.3815,157347.0
2020-08-13 15:00:00,23.43,23.47,23.42,23.44,104474.0,18.3737,18.405,18.3658,18.3815,104474.0
2020-08-13 15:10:00,23.44,23.5,23.42,23.48,231209.0,18.3815,18.4285,18.3658,18.4129,231209.0
2020-08-13 15:20:00,23.48,23.54,23.48,23.54,283877.0,18.4129,18.4599,18.4129,18.4599,283877.0
2020-08-13 15:30:00,23.54,23.54,23.47,23.47,223153.0,18.4599,18.4599,18.405,18.405,223153.0
2020-08-13 15:40:00,23.48,23.49,23.46,23.46,320208.0,18.4129,18.4207,18.3972,18.3972,320208.0
2020-08-13 15:50:00,23.46,23.48,23.42,23.46,750855.0,18.3972,18.4129,18.3658,18.3972,750855.0
2020-08-14 09:30:00,23.06,23.14,22.99,23.12,467630.0,18.0835,18.1462,18.0286,18.1306,467630.0
2020-08-14 09:40:00,23.12,23.16,23.08,23.13,203014.0,18.1306,18.1619,18.0992,18.1384,203014.0
2020-08-14 09:50:00,23.13,23.2,23.13,23.19,287873.0,18.1384,18.1933,18.1384,18.1854,287873.0
2020-08-14 10:00:00,23.2,23.24,23.14,23.23,280168.0,18.1933,18.2247,18.1462,18.2168,280168.0
2020-08-14 10:10:00,23.23,23.24,23.11,23.14,237691.0,18.2168,18.2247,18.1227,18.1462,237691.0
2020-08-14 10:20:00,23.15,23.23,23.14,23.18,336316.0,18.1541,18.2168,18.1462,18.1776,336316.0
2020-08-14 10:30:00,23.17,23.18,23.13,23.16,369692.0,18.1698,18.1776,18.1384,18.1619,369692.0
2020-08-14 10:40:00,23.16,23.23,23.14,23.21,224745.0,18.1619,18.2168,18.1462,18.2011,224745.0
2020-08-14 10:50:00,23.2,23.22,23.14,23.16,149415.0,18.1933,18.209,18.1462,18.1619,149415.0
2020-08-14 11:00:00,23.15,23.17,23.1,23.11,307602.0,18.1541,18.1698,18.1149,18.1227,307602.0
2020-08-14 11:10:00,23.11,23.12,23.06,23.09,155865.0,18.1227,18.1306,18.0835,18.107,155865.0
2020-08-14 11:20:00,23.09,23.13,23.08,23.08,172204.0,18.107,18.1384,18.0992,18.0992,172204.0
2020-08-14 11:30:00,23.09,23.1,23.06,23.09,196315.0,18.107,18.1149,18.0835,18.107,196315.0
2020-08-14 11:40:00,23.1,23.14,23.09,23.14,115670.0,18.1149,18.1462,18.107,18.1462,115670.0
2020-08-14 11:50:00,23.14,23.15,23.12,23.14,117739.0,18.1462,18.1541,18.1306,18.1462,117739.0
2020-08-14 12:00:00,23.14,23.16,23.12,23.15,87385.0,18.1462,18.1619,18.1306,18.1541,87385.0
2020-08-14 12:10:00,23.14,23.15,23.1,23.1,152271.0,18.1462,18.1541,18.1149,18.1149,152271.0
2020-08-14 12:20:00,23.11,23.11,23.06,23.07,101007.0,18.1227,18.1227,18.0835,18.0913,101007.0
2020-08-14 12:30:00,23.07,23.07,23.01,23.03,136644.0,18.0913,18.0913,18.0443,18.06,136644.0
2020-08-14 12:40:00,23.03,23.04,22.99,23.01,210594.0,18.06,18.0678,18.0286,18.0443,210594.0
2020-08-14 12:50:00,23.01,23.01,22.98,22.99,100536.0,18.0443,18.0443,18.0208,18.0286,100536.0
2020-08-14 13:00:00,22.98,23.01,22.98,23.0,190343.0,18.0208,18.0443,18.0208,18.0365,190343.0
2020-08-14 13:10:00,23.01,23.01,22.99,23.0,132069.0,18.0443,18.0443,18.0286,18.0365,132069.0
2020-08-14 13:20:00,23.0,23.0,22.94,23.0,333692.0,18.0365,18.0365,17.9894,18.0365,333692.0
2020-08-14 13:30:00,23.0,23.0,22.95,22.96,145810.0,18.0365,18.0365,17.9972,18.0051,145810.0
2020-08-14 13:40:00,22.95,23.0,22.94,22.99,126227.0,17.9972,18.0365,17.9894,18.0286,126227.0
2020-08-14 13:50:00,22.99,23.01,22.97,22.97,156136.0,18.0286,18.0443,18.0129,18.0129,156136.0
2020-08-14 14:00:00,22.98,22.99,22.96,22.98,146675.0,18.0208,18.0286,18.0051,18.0208,146675.0
2020-08-14 14:10:00,22.98,23.01,22.97,23.0,137839.0,18.0208,18.0443,18.0129,18.0365,137839.0
2020-08-14 14:20:00,23.0,23.02,22.95,22.97,227352.0,18.0365,18.0521,17.9972,18.0129,227352.0
2020-08-14 14:30:00,22.97,22.98,22.93,22.95,228374.0,18.0129,18.0208,17.9816,17.9972,228374.0
2020-08-14 14:40:00,22.94,22.96,22.91,22.91,222578.0,17.9894,18.0051,17.9659,17.9659,222578.0
2020-08-14 14:50:00,22.92,22.93,22.89,22.91,309267.0,17.9737,17.9816,17.9502,17.9659,309267.0
2020-08-14 15:00:00,22.92,22.93,22.86,22.88,429015.0,17.9737,17.9816,17.9267,17.9423,429015.0
2020-08-14 15:10:00,22.87,22.88,22.84,22.86,499725.0,17.9345,17.9423,17.911,17.9267,499725.0
2020-08-14 15:20:00,22.86,22.88,22.84,22.86,278595.0,17.9267,17.9423,17.911,17.9267,278595.0
2020-08-14 15:30:00,22.86,22.88,22.85,22.86,332788.0,17.9267,17.9423,17.9188,17.9267,332788.0
2020-08-14 15:40:00,22.85,22.92,22.85,22.89,449400.0,17.9188,17.9737,17.9188,17.9502,449400.0
2020-08-14 15:50:00,22.9,22.99,22.89,22.99,591591.0,17.958,18.0286,17.9502,18.0286,591591.0
2020-08-17 09:30:00,23.02,23.09,22.96,23.02,779444.0,18.0521,18.107,18.0051,18.0521,779444.0
2020-08-17 09:40:00,23.03,23.07,22.99,23.03,219200.0,18.06,18.0913,18.0286,18.06,219200.0
2020-08-17 09:50:00,23.04,23.06,22.97,22.98,428982.0,18.0678,18.0835,18.0129,18.0208,428982.0
2020-08-17 10:00:00,22.97,22.99,22.89,22.9,406887.0,18.0129,18.0286,17.9502,17.958,406887.0
2020-08-17 10:10:00,22.91,22.95,22.9,22.92,296239.0,17.9659,17.9972,17.958,17.9737,296239.0
2020-08-17 10:20:00,22.92,22.94,22.88,22.89,290312.0,17.9737,17.9894,17.9423,17.9502,290312.0
2020-08-17 10:30:00,22.9,22.95,22.88,22.9,252083.0,17.958,17.9972,17.9423,17.958,252083.0
2020-08-17 10:40:00,22.91,22.94,22.89,22.9,196340.0,17.9659,17.9894,17.9502,17.958,196340.0
2020-08-17 10:50:00,22.9,22.92,22.85,22.86,272341.0,17.958,17.9737,17.9188,17.9267,272341.0
2020-08-17 11:00:00,22.86,22.88,22.75,22.78,581957.0,17.9267,17.9423,17.8404,17.8639,581957.0
2020-08-17 11:10:00,22.78,22.83,22.78,22.8,235700.0,17.8639,17.9031,17.8639,17.8796,235700.0
2020-08-17 11:20:00,22.8,22.82,22.78,22.79,230802.0,17.8796,17.8953,17.8639,17.8718,230802.0
2020-08-17 11:30:00,22.79,22.8,22.71,22.71,473511.0,17.8718,17.8796,17.809,17.809,473511.0
2020-08-17 11:40:00,22.71,22.74,22.68,22.72,239719.0,17.809,17.8326,17.7855,17.8169,239719.0
2020-08-17 11:50:00,22.72,22.72,22.68,22.7,124808.0,17.8169,17.8169,17.7855,17.8012,124808.0
2020-08-17 12:00:00,22.7,22.73,22.69,22.73,197274.0,17.8012,17.8247,17.7934,17.8247,197274.0
2020-08-17 12:10:00,22.72,22.73,22.66,22.67,347199.0,17.8169,17.8247,17.7698,17.7777,347199.0
2020-08-17 12:20:00,22.67,22.68,22.66,22.67,151315.0,17.7777,17.7855,17.7698,17.7777,151315.0
2020-08-17 12:30:00,22.67,22.7,22.66,22.7,124144.0,17.7777,17.8012,17.7698,17.8012,124144.0
2020-08-17 12:40:00,22.7,22.74,22.69,22.73,174579.0,17.8012,17.8326,17.7934,17.8247,174579.0
2020-08-17 12:50:00,22.73,22.75,22.69,22.7,177850.0,17.8247,17.8404,17.7934,17.8012,177850.0
2020-08-17 13:00:00,22.69,22.71,22.68,22.69,125298.0,17.7934,17.809,17.7855,17.7934,125298.0
2020-08-17 13:10:00,22.69,22.7,22.67,22.67,217886.0,17.7934,17.8012,17.7777,17.7777,217886.0
2020-08-17 13:20:00,22.68,22.69,22.67,22.68,142898.0,17.7855,17.7934,17.7777,17.7855,142898.0
2020-08-17 13:30:00,22.69,22.69,22.64,22.66,315203.0,17.7934,17.7934,17.7541,17.7698,315203.0
2020-08-17 13:40:00,22.66,22.66,22.6,22.61,386249.0,17.7698,17.7698,17.7228,17.7306,386249.0
2020-08-17 13:50:00,22.61,22.61,22.58,22.61,249269.0,17.7306,17.7306,17.7071,17.7306,249269.0
2020-08-17 14:00:00,22.6,22.64,22.6,22.62,169629.0,17.7228,17.7541,17.7228,17.7385,169629.0
2020-08-17 14:10:00,22.63,22.64,22.61,22.62,129928.0,17.7463,17.7541,17.7306,17.7385,129928.0
2020-08-17 14:20:00,22.62,22.63,22.59,22.61,223484.0,17.7385,17.7463,17.7149,17.7306,223484.0
2020-08-17 14:30:00,22.6,22.62,22.59,22.61,189802.0,17.7228,17.7385,17.7149,17.7306,189802.0
2020-08-17 14:40:00,22.61,22.61,22.59,22.6,202665.0,17.7306,17.7306,17.7149,17.7228,202665.0
2020-08-17 14:50:00,22.59,22.6,22.56,22.58,280492.0,17.7149,17.7228,17.6914,17.7071,280492.0
2020-08-17 15:00:00,22.57,22.58,22.56,22.56,237018.0,17.6992,17.7071,17.6914,17.6914,237018.0
2020-08-17 15:10:00,22.57,22.62,22.54,22.62,444179.0,17.6992,17.7385,17.6757,17.7385,444179.0
2020-08-17 15:20:00,22.62,22.69,22.61,22.67,335165.0,17.7385,17.7934,17.7306,17.7777,335165.0
2020-08-17 15:30:00,22.67,22.69,22.65,22.67,326292.0,17.7777,17.7934,17.762,17.7777,326292.0
2020-08-17 15:40:00,22.67,22.76,22.66,22.75,410670.0,17.7777,17.8482,17.7698,17.8404,410670.0
2020-08-17 15:50:00,22.75,22.78,22.72,22.76,862054.0,17.8404,17.8639,17.8169,17.8482,862054.0
2020-08-18 09:30:00,22.54,22.77,22.53,22.72,652311.0,17.6757,17.8561,17.6679,17.8169,652311.0
2020-08-18 09:40:00,22.71,22.86,22.7,22.82,341980.0,17.809,17.9267,17.8012,17.8953,341980.0
2020-08-18 09:50:00,22.83,22.83,22.73,22.74,288711.0,17.9031,17.9031,17.8247,17.8326,288711.0
2020-08-18 10:00:00,22.75,22.76,22.62,22.63,367351.0,17.8404,17.8482,17.7385,17.7463,367351.0
2020-08-18 10:10:00,22.62,22.64,22.57,22.57,272240.0,17.7385,17.7541,17.6992,17.6992,272240.0
2020-08-18 10:20:00,22.58,22.58,22.48,22.5,573316.0,17.7071,17.7071,17.6287,17.6444,573316.0
2020-08-18 10:30:00,22.5,22.61,22.48,22.61,235981.0,17.6444,17.7306,17.6287,17.7306,235981.0
2020-08-18 10:40:00,22.61,22.63,22.53,22.55,291314.0,17.7306,17.7463,17.6679,17.6836,291314.0
2020-08-18 10:50:00,22.55,22.59,22.53,22.59,232492.0,17.6836,17.7149,17.6679,17.7149,232492.0
2020-08-18 11:00:00,22.59,22.61,22.56,22.59,246622.0,17.7149,17.7306,17.6914,17.7149,246622.0
2020-08-18 11:10:00,22.59,22.6,22.55,22.55,265881.0,17.7149,17.7228,17.6836,17.6836,265881.0
2020-08-18 11:20:00,22.55,22.56,22.52,22.52,275212.0,17.6836,17.6914,17.66,17.66,275212.0
2020-08-18 11:30:00,22.53,22.6,22.52,22.58,385223.0,17.6679,17.7228,17.66,17.7071,385223.0
2020-08-18 11:40:00,22.58,22.61,22.56,22.57,95453.0,17.7071,17.7306,17.6914,17.6992,95453.0
2020-08-18 11:50:00,22.58,22.58,22.54,22.55,162843.0,17.7071,17.7071,17.6757,17.6836,162843.0
2020-08-18 12:00:00,22.55,22.56,22.54,22.55,103550.0,17.6836,17.6914,17.6757,17.6836,103550.0
2020-08-18 12:10:00,22.55,22.56,22.53,22.54,132526.0,17.6836,17.6914,17.6679,17.6757,132526.0
2020-08-18 12:20:00,22.54,22.54,22.51,22.53,112098.0,17.6757,17.6757,17.6522,17.6679,112098.0
2020-08-18 12:30:00,22.53,22.54,22.48,22.5,190808.0,17.6679,17.6757,17.6287,17.6444,190808.0
2020-08-18 12:40:00,22.5,22.52,22.49,22.52,155816.0,17.6444,17.66,17.6365,17.66,155816.0
2020-08-18 12:50:00,22.51,22.53,22.49,22.49,100880.0,17.6522,17.6679,17.6365,17.6365,100880.0
2020-08-18 13:00:00,22.5,22.5,22.43,22.43,191927.0,17.6444,17.6444,17.5895,17.5895,191927.0
2020-08-18 13:10:00,22.43,22.44,22.38,22.39,217451.0,17.5895,17.5973,17.5503,17.5581,217451.0
2020-08-18 13:20:00,22.39,22.39,22.35,22.36,256366.0,17.5581,17.5581,17.5267,17.5346,256366.0
2020-08-18 13:30:00,22.36,22.39,22.34,22.38,333896.0,17.5346,17.5581,17.5189,17.5503,333896.0
2020-08-18 13:40:00,22.38,22.39,22.36,22.39,226065.0,17.5503,17.5581,17.5346,17.5581,226065.0
2020-08-18 13:50:00,22.39,22.4,22.37,22.37,152944.0,17.5581,17.5659,17.5424,17.5424,152944.0
2020-08-18 14:00:00,22.37,22.38,22.35,22.36,153516.0,17.5424,17.5503,17.5267,17.5346,153516.0
2020-08-18 14:10:00,22.37,22.37,22.33,22.33,223843.0,17.5424,17.5424,17.511,17.511,223843.0
2020-08-18 14:20:00,22.34,22.4,22.33,22.38,289889.0,17.5189,17.5659,17.511,17.5503,289889.0
2020-08-18 14:30:00,22.39,22.39,22.35,22.35,117221.0,17.5581,17.5581,17.5267,17.5267,117221.0
2020-08-18 14:40:00,22.35,22.37,22.33,22.34,215685.0,17.5267,17.5424,17.511,17.5189,215685.0
2020-08-18 14:50:00,22.33,22.39,22.32,22.38,277319.0,17.511,17.5581,17.5032,17.5503,277319.0
2020-08-18 15:00:00,22.37,22.38,22.35,22.36,148025.0,17.5424,17.5503,17.5267,17.5346,148025.0
2020-08-18 15:10:00,22.36,22.42,22.35,22.39,290602.0,17.5346,17.5816,17.5267,17.5581,290602.0
2020-08-18 15:20:00,22.39,22.43,22.38,22.39,182520.0,17.5581,17.5895,17.5503,17.5581,182520.0
2020-08-18 15:30:00,22.39,22.41,22.36,22.38,297347.0,17.5581,17.5738,17.5346,17.5503,297347.0
2020-08-18 15:40:00,22.38,22.38,22.35,22.36,390959.0,17.5503,17.5503,17.5267,17.5346,390959.0
2020-08-18 15:50:00,22.35,22.38,22.34,22.37,1012784.0,17.5267,17.5503,17.5189,17.5424,1012784.0
2020-08-19 09:30:00,22.32,22.4,22.27,22.39,474426.0,17.5032,17.5659,17.464,17.5581,474426.0
2020-08-19 09:40:00,22.39,22.43,22.36,22.39,218268.0,17.5581,17.5895,17.5346,17.5581,218268.0
2020-08-19 09:50:00,22.39,22.49,22.38,22.4,186837.0,17.5581,17.6365,17.5503,17.5659,186837.0
2020-08-19 10:00:00,22.41,22.45,22.39,22.42,147066.0,17.5738,17.6051,17.5581,17.5816,147066.0
2020-08-19 10:10:00,22.43,22.44,22.36,22.37,185491.0,17.5895,17.5973,17.5346,17.5424,185491.0
2020-08-19 10:20:00,22.37,22.41,22.35,22.4,131480.0,17.5424,17.5738,17.5267,17.5659,131480.0
2020-08-19 10:30:00,22.41,22.51,22.4,22.48,205721.0,17.5738,17.6522,17.5659,17.6287,205721.0
2020-08-19 10:40:00,22.48,22.5,22.45,22.48,198252.0,17.6287,17.6444,17.6051,17.6287,198252.0
2020-08-19 10:50:00,22.48,22.48,22.44,22.46,156052.0,17.6287,17.6287,17.5973,17.613,156052.0
2020-08-19 11:00:00,22.46,22.47,22.41,22.45,234942.0,17.613,17.6208,17.5738,17.6051,234942.0
2020-08-19 11:10:00,22.45,22.49,22.44,22.46,135103.0,17.6051,17.6365,17.5973,17.613,135103.0
2020-08-19 11:20:00,22.46,22.55,22.44,22.54,377988.0,17.613,17.6836,17.5973,17.6757,377988.0
2020-08-19 11:30:00,22.54,22.56,22.52,22.53,219040.0,17.6757,17.6914,17.66,17.6679,219040.0
2020-08-19 11:40:00,22.53,22.58,22.52,22.53,127722.0,17.6679,17.7071,17.66,17.6679,127722.0
2020-08-19 11:50:00,22.52,22.55,22.51,22.52,153825.0,17.66,17.6836,17.6522,17.66,153825.0
2020-08-19 12:00:00,22.51,22.51,22.44,22.46,102676.0,17.6522,17.6522,17.5973,17.613,102676.0
2020-08-19 12:10:00,22.46,22.46,22.41,22.42,141405.0,17.613,17.613,17.5738,17.5816,141405.0
2020-08-19 12:20:00,22.42,22.46,22.41,22.45,59600.0,17.5816,17.613,17.5738,17.6051,59600.0
2020-08-19 12:30:00,22.45,22.46,22.43,22.44,72252.0,17.6051,17.613,17.5895,17.5973,72252.0
2020-08-19 12:40:00,22.44,22.44,22.38,22.39,67321.0,17.5973,17.5973,17.5503,17.5581,67321.0
2020-08-19 12:50:00,22.39,22.4,22.36,22.37,74823.0,17.5581,17.5659,17.5346,17.5424,74823.0
2020-08-19 13:00:00,22.37,22.4,22.37,22.39,77819.0,17.5424,17.5659,17.5424,17.5581,77819.0
2020-08-19 13:10:00,22.39,22.43,22.39,22.42,56946.0,17.5581,17.5895,17.5581,17.5816,56946.0
2020-08-19 13:20:00,22.41,22.42,22.37,22.38,61054.0,17.5738,17.5816,17.5424,17.5503,61054.0
2020-08-19 13:30:00,22.38,22.38,22.36,22.37,66659.0,17.5503,17.5503,17.5346,17.5424,66659.0
2020-08-19 13:40:00,22.37,22.38,22.36,22.37,93932.0,17.5424,17.5503,17.5346,17.5424,93932.0
2020-08-19 13:50:00,22.37,22.38,22.37,22.38,35126.0,17.5424,17.5503,17.5424,17.5503,35126.0
2020-08-19 14:00:00,22.38,22.41,22.36,22.38,135652.0,17.5503,17.5738,17.5346,17.5503,135652.0
2020-08-19 14:10:00,22.38,22.38,22.31,22.32,143186.0,17.5503,17.5503,17.4954,17.5032,143186.0
2020-08-19 14:20:00,22.33,22.4,22.32,22.38,147772.0,17.511,17.5659,17.5032,17.5503,147772.0
2020-08-19 14:30:00,22.37,22.4,22.33,22.35,104691.0,17.5424,17.5659,17.511,17.5267,104691.0
2020-08-19 14:40:00,22.34,22.37,22.32,22.35,93064.0,17.5189,17.5424,17.5032,17.5267,93064.0
2020-08-19 14:50:00,22.36,22.36,22.32,22.34,127006.0,17.5346,17.5346,17.5032,17.5189,127006.0
2020-08-19 15:00:00,22.34,22.35,22.32,22.33,231782.0,17.5189,17.5267,17.5032,17.511,231782.0
2020-08-19 15:10:00,22.34,22.34,22.29,22.29,177566.0,17.5189,17.5189,17.4797,17.4797,177566.0
2020-08-19 15:20:00,22.29,22.3,22.26,22.28,153607.0,17.4797,17.4875,17.4561,17.4718,153607.0
2020-08-19 15:30:00,22.28,22.29,22.25,22.26,174888.0,17.4718,17.4797,17.4483,17.4561,174888.0
2020-08-19 15:40:00,22.25,22.26,22.18,22.19,472890.0,17.4483,17.4561,17.3934,17.4013,472890.0
2020-08-19 15:50:00,22.18,22.25,22.17,22.25,535211.0,17.3934,17.4483,17.3856,17.4483,535211.0
2020-08-20 09:30:00,22.0,22.02,21.9,21.93,676458.0,17.2523,17.2679,17.1738,17.1974,676458.0
2020-08-20 09:40:00,21.92,21.96,21.85,21.93,415223.0,17.1895,17.2209,17.1346,17.1974,415223.0
2020-08-20 09:50:00,21.93,21.98,21.91,21.94,327954.0,17.1974,17.2366,17.1817,17.2052,327954.0
2020-08-20 10:00:00,21.94,21.98,21.91,21.95,316719.0,17.2052,17.2366,17.1817,17.213,316719.0
2020-08-20 10:10:00,21.95,22.04,21.94,22.02,432906.0,17.213,17.2836,17.2052,17.2679,432906.0
2020-08-20 10:20:00,22.03,22.09,22.0,22.02,477380.0,17.2758,17.3228,17.2523,17.2679,477380.0
2020-08-20 10:30:00,22.02,22.05,21.98,21.99,363101.0,17.2679,17.2915,17.2366,17.2444,363101.0
2020-08-20 10:40:00,21.98,22.02,21.95,22.01,340880.0,17.2366,17.2679,17.213,17.2601,340880.0
2020-08-20 10:50:00,22.02,22.05,21.92,21.94,249578.0,17.2679,17.2915,17.1895,17.2052,249578.0
2020-08-20 11:00:00,21.95,21.96,21.91,21.94,242493.0,17.213,17.2209,17.1817,17.2052,242493.0
2020-08-20 11:10:00,21.94,21.96,21.91,21.93,193834.0,17.2052,17.2209,17.1817,17.1974,193834.0
2020-08-20 11:20:00,21.93,21.96,21.91,21.95,283694.0,17.1974,17.2209,17.1817,17.213,283694.0
2020-08-20 11:30:00,21.95,21.97,21.91,21.96,361271.0,17.213,17.2287,17.1817,17.2209,361271.0
2020-08-20 11:40:00,21.96,21.98,21.94,21.95,104347.0,17.2209,17.2366,17.2052,17.213,104347.0
2020-08-20 11:50:00,21.95,22.0,21.94,21.98,157308.0,17.213,17.2523,17.2052,17.2366,157308.0
2020-08-20 12:00:00,21.98,21.99,21.96,21.97,96467.0,17.2366,17.2444,17.2209,17.2287,96467.0
2020-08-20 12:10:00,21.97,21.98,21.93,21.93,74559.0,17.2287,17.2366,17.1974,17.1974,74559.0
2020-08-20 12:20:00,21.93,21.95,21.92,21.95,72573.0,17.1974,17.213,17.1895,17.213,72573.0
2020-08-20 12:30:00,21.95,21.97,21.93,21.94,142837.0,17.213,17.2287,17.1974,17.2052,142837.0
2020-08-20 12:40:00,21.94,21.94,21.91,21.92,162009.0,17.2052,17.2052,17.1817,17.1895,162009.0
2020-08-20 12:50:00,21.92,21.97,21.91,21.94,128414.0,17.1895,17.2287,17.1817,17.2052,128414.0
2020-08-20 13:00:00,21.94,21.98,21.93,21.94,111807.0,17.2052,17.2366,17.1974,17.2052,111807.0
2020-08-20 13:10:00,21.94,21.96,21.92,21.92,99315.0,17.2052,17.2209,17.1895,17.1895,99315.0
2020-08-20 13:20:00,21.93,21.93,21.92,21.93,58472.0,17.1974,17.1974,17.1895,17.1974,58472.0
2020-08-20 13:30:00,21.92,21.94,21.91,21.94,135207.0,17.1895,17.2052,17.1817,17.2052,135207.0
2020-08-20 13:40:00,21.94,21.94,21.9,21.92,161187.0,17.2052,17.2052,17.1738,17.1895,161187.0
2020-08-20 13:50:00,21.91,21.92,21.87,21.88,226761.0,17.1817,17.1895,17.1503,17.1582,226761.0
2020-08-20 14:00:00,21.89,21.93,21.88,21.92,140297.0,17.166,17.1974,17.1582,17.1895,140297.0
2020-08-20 14:10:00,21.91,21.96,21.89,21.95,140403.0,17.1817,17.2209,17.166,17.213,140403.0
2020-08-20 14:20:00,21.95,21.98,21.94,21.98,148358.0,17.213,17.2366,17.2052,17.2366,148358.0
2020-08-20 14:30:00,21.98,21.99,21.96,21.97,104523.0,17.2366,17.2444,17.2209,17.2287,104523.0
2020-08-20 14:40:00,21.98,21.99,21.96,21.97,149683.0,17.2366,17.2444,17.2209,17.2287,149683.0
2020-08-20 14:50:00,21.98,21.99,21.96,21.99,129641.0,17.2366,17.2444,17.2209,17.2444,129641.0
2020-08-20 15:00:00,21.98,22.03,21.98,22.03,149234.0,17.2366,17.2758,17.2366,17.2758,149234.0
2020-08-20 15:10:00,22.03,22.03,21.99,22.0,190674.0,17.2758,17.2758,17.2444,17.2523,190674.0
2020-08-20 15:20:00,22.0,22.0,21.97,21.99,175036.0,17.2523,17.2523,17.2287,17.2444,175036.0
2020-08-20 15:30:00,22.0,22.0,21.97,21.98,125781.0,17.2523,17.2523,17.2287,17.2366,125781.0
2020-08-20 15:40:00,21.98,22.03,21.97,21.99,338792.0,17.2366,17.2758,17.2287,17.2444,338792.0
2020-08-20 15:50:00,21.99,22.0,21.96,21.96,509390.0,17.2444,17.2523,17.2209,17.2209,509390.0
2020-08-21 09:30:00,21.68,21.68,21.6,21.66,606492.0,17.0013,17.0013,16.9386,16.9856,606492.0
2020-08-21 09:40:00,21.66,21.68,21.61,21.67,354056.0,16.9856,17.0013,16.9464,16.9935,354056.0
2020-08-21 09:50:00,21.66,21.67,21.61,21.67,344795.0,16.9856,16.9935,16.9464,16.9935,344795.0
2020-08-21 10:00:00,21.67,21.68,21.6,21.65,222893.0,16.9935,17.0013,16.9386,16.9778,222893.0
2020-08-21 10:10:00,21.66,21.68,21.61,21.61,142439.0,16.9856,17.0013,16.9464,16.9464,142439.0
2020-08-21 10:20:00,21.62,21.66,21.6,21.64,186699.0,16.9543,16.9856,16.9386,16.9699,186699.0
2020-08-21 10:30:00,21.64,21.7,21.62,21.7,116102.0,16.9699,17.017,16.9543,17.017,116102.0
2020-08-21 10:40:00,21.7,21.71,21.63,21.64,174650.0,17.017,17.0248,16.9621,16.9699,174650.0
2020-08-21 10:50:00,21.64,21.66,21.59,21.6,378737.0,16.9699,16.9856,16.9307,16.9386,378737.0
2020-08-21 11:00:00,21.6,21.6,21.54,21.56,289155.0,16.9386,16.9386,16.8915,16.9072,289155.0
2020-08-21 11:10:00,21.55,21.59,21.51,21.51,328873.0,16.8994,16.9307,16.868,16.868,328873.0
2020-08-21 11:20:00,21.51,21.54,21.5,21.52,292852.0,16.868,16.8915,16.8602,16.8758,292852.0
2020-08-21 11:30:00,21.52,21.54,21.51,21.53,372978.0,16.8758,16.8915,16.868,16.8837,372978.0
2020-08-21 11:40:00,21.53,21.54,21.52,21.53,68021.0,16.8837,16.8915,16.8758,16.8837,68021.0
2020-08-21 11:50:00,21.53,21.53,21.45,21.46,323315.0,16.8837,16.8837,16.821,16.8288,323315.0
2020-08-21 12:00:00,21.46,21.5,21.45,21.48,105980.0,16.8288,16.8602,16.821,16.8445,105980.0
2020-08-21 12:10:00,21.47,21.5,21.47,21.48,98004.0,16.8366,16.8602,16.8366,16.8445,98004.0
2020-08-21 12:20:00,21.48,21.49,21.46,21.46,89852.0,16.8445,16.8523,16.8288,16.8288,89852.0
2020-08-21 12:30:00,21.46,21.47,21.45,21.45,140269.0,16.8288,16.8366,16.821,16.821,140269.0
2020-08-21 12:40:00,21.46,21.46,21.44,21.45,172741.0,16.8288,16.8288,16.8131,16.821,172741.0
2020-08-21 12:50:00,21.45,21.49,21.44,21.48,231046.0,16.821,16.8523,16.8131,16.8445,231046.0
2020-08-21 13:00:00,21.48,21.53,21.48,21.52,177893.0,16.8445,16.8837,16.8445,16.8758,177893.0
2020-08-21 13:10:00,21.53,21.54,21.49,21.49,159082.0,16.8837,16.8915,16.8523,16.8523,159082.0
2020-08-21 13:20:00,21.49,21.5,21.48,21.49,102420.0,16.8523,16.8602,16.8445,16.8523,102420.0
2020-08-21 13:30:00,21.5,21.56,21.49,21.55,132243.0,16.8602,16.9072,16.8523,16.8994,132243.0
2020-08-21 13:40:00,21.55,21.57,21.53,21.55,195443.0,16.8994,16.9151,16.8837,16.8994,195443.0
2020-08-21 13:50:00,21.55,21.55,21.5,21.53,176643.0,16.8994,16.8994,16.8602,16.8837,176643.0
2020-08-21 14:00:00,21.53,21.54,21.45,21.45,246321.0,16.8837,16.8915,16.821,16.821,246321.0
2020-08-21 14:10:00,21.46,21.47,21.44,21.44,280185.0,16.8288,16.8366,16.8131,16.8131,280185.0
2020-08-21 14:20:00,21.44,21.45,21.42,21.44,285745.0,16.8131,16.821,16.7974,16.8131,285745.0
2020-08-21 14:30:00,21.44,21.45,21.42,21.43,405109.0,16.8131,16.821,16.7974,16.8053,405109.0
2020-08-21 14:40:00,21.43,21.43,21.36,21.38,434504.0,16.8053,16.8053,16.7504,16.7661,434504.0
2020-08-21 14:50:00,21.37,21.39,21.36,21.36,377977.0,16.7582,16.7739,16.7504,16.7504,377977.0
2020-08-21 15:00:00,21.37,21.42,21.36,21.4,350139.0,16.7582,16.7974,16.7504,16.7817,350139.0
2020-08-21 15:10:00,21.41,21.42,21.39,21.39,229564.0,16.7896,16.7974,16.7739,16.7739,229564.0
2020-08-21 15:20:00,21.4,21.4,21.38,21.39,318732.0,16.7817,16.7817,16.7661,16.7739,318732.0
2020-08-21 15:30:00,21.4,21.4,21.38,21.39,305957.0,16.7817,16.7817,16.7661,16.7739,305957.0
2020-08-21 15:40:00,21.39,21.41,21.36,21.4,430442.0,16.7739,16.7896,16.7504,16.7817,430442.0
2020-08-21 15:50:00,21.4,21.47,21.4,21.46,773320.0,16.7817,16.8366,16.7817,16.8288,773320.0
2020-08-24 09:30:00,21.92,21.95,21.84,21.86,670621.0,17.1895,17.213,17.1268,17.1425,670621.0
2020-08-24 09:40:00,21.86,21.88,21.81,21.85,377890.0,17.1425,17.1582,17.1033,17.1346,377890.0
2020-08-24 09:50:00,21.84,21.96,21.82,21.89,409158.0,17.1268,17.2209,17.1111,17.166,409158.0
2020-08-24 10:00:00,21.89,22.05,21.86,22.04,396502.0,17.166,17.2915,17.1425,17.2836,396502.0
2020-08-24 10:10:00,22.04,22.07,21.95,22.03,256267.0,17.2836,17.3072,17.213,17.2758,256267.0
2020-08-24 10:20:00,22.02,22.04,21.98,21.98,358300.0,17.2679,17.2836,17.2366,17.2366,358300.0
2020-08-24 10:30:00,21.98,22.06,21.96,22.04,503910.0,17.2366,17.2993,17.2209,17.2836,503910.0
2020-08-24 10:40:00,22.04,22.07,21.98,22.01,260264.0,17.2836,17.3072,17.2366,17.2601,260264.0
2020-08-24 10:50:00,22.01,22.04,21.99,22.03,275287.0,17.2601,17.2836,17.2444,17.2758,275287.0
2020-08-24 11:00:00,22.03,22.07,22.0,22.05,236501.0,17.2758,17.3072,17.2523,17.2915,236501.0
2020-08-24 11:10:00,22.05,22.07,22.04,22.06,397753.0,17.2915,17.3072,17.2836,17.2993,397753.0
2020-08-24 11:20:00,22.06,22.1,22.05,22.09,435881.0,17.2993,17.3307,17.2915,17.3228,435881.0
2020-08-24 11:30:00,22.09,22.18,22.08,22.13,299625.0,17.3228,17.3934,17.315,17.3542,299625.0
2020-08-24 11:40:00,22.12,22.14,22.09,22.11,173070.0,17.3464,17.362,17.3228,17.3385,173070.0
2020-08-24 11:50:00,22.1,22.11,22.04,22.07,161552.0,17.3307,17.3385,17.2836,17.3072,161552.0
2020-08-24 12:00:00,22.06,22.07,22.01,22.02,138516.0,17.2993,17.3072,17.2601,17.2679,138516.0
2020-08-24 12:10:00,22.02,22.05,22.02,22.02,89956.0,17.2679,17.2915,17.2679,17.2679,89956.0
2020-08-24 12:20:00,22.02,22.03,22.0,22.01,115037.0,17.2679,17.2758,17.2523,17.2601,115037.0
2020-08-24 12:30:00,22.01,22.04,22.0,22.03,116413.0,17.2601,17.2836,17.2523,17.2758,116413.0
2020-08-24 12:40:00,22.03,22.05,22.01,22.01,113749.0,17.2758,17.2915,17.2601,17.2601,113749.0
2020-08-24 12:50:00,22.02,22.03,21.97,21.98,209087.0,17.2679,17.2758,17.2287,17.2366,209087.0
2020-08-24 13:00:00,21.97,21.99,21.94,21.95,140027.0,17.2287,17.2444,17.2052,17.213,140027.0
2020-08-24 13:10:00,21.95,21.95,21.91,21.92,249126.0,17.213,17.213,17.1817,17.1895,249126.0
2020-08-24 13:20:00,21.92,21.95,21.91,21.95,125849.0,17.1895,17.213,17.1817,17.213,125849.0
2020-08-24 13:30:00,21.95,21.96,21.92,21.95,159150.0,17.213,17.2209,17.1895,17.213,159150.0
2020-08-24 13:40:00,21.94,21.95,21.89,21.89,160911.0,17.2052,17.213,17.166,17.166,160911.0
2020-08-24 13:50:00,21.89,21.91,21.88,21.89,97038.0,17.166,17.1817,17.1582,17.166,97038.0
2020-08-24 14:00:00,21.89,21.89,21.84,21.85,221399.0,17.166,17.166,17.1268,17.1346,221399.0
2020-08-24 14:10:00,21.85,21.85,21.79,21.8,288102.0,17.1346,17.1346,17.0876,17.0954,288102.0
2020-08-24 14:20:00,21.79,21.83,21.78,21.82,258977.0,17.0876,17.1189,17.0797,17.1111,258977.0
2020-08-24 14:30:00,21.82,21.83,21.8,21.82,276404.0,17.1111,17.1189,17.0954,17.1111,276404.0
2020-08-24 14:40:00,21.82,21.88,21.82,21.86,290279.0,17.1111,17.1582,17.1111,17.1425,290279.0
2020-08-24 14:50:00,21.85,21.87,21.81,21.85,405247.0,17.1346,17.1503,17.1033,17.1346,405247.0
2020-08-24 15:00:00,21.85,21.85,21.8,21.81,210939.0,17.1346,17.1346,17.0954,17.1033,210939.0
2020-08-24 15:10:00,21.82,21.83,21.78,21.82,236854.0,17.1111,17.1189,17.0797,17.1111,236854.0
2020-08-24 15:20:00,21.82,21.86,21.8,21.84,628443.0,17.1111,17.1425,17.0954,17.1268,628443.0
2020-08-24 15:30:00,21.84,21.86,21.83,21.85,356194.0,17.1268,17.1425,17.1189,17.1346,356194.0
2020-08-24 15:40:00,21.85,21.87,21.83,21.86,415623.0,17.1346,17.1503,17.1189,17.1425,415623.0
2020-08-24 15:50:00,21.87,21.91,21.84,21.91,949788.0,17.1503,17.1817,17.1268,17.1817,949788.0
2020-08-25 09:30:00,22.19,22.23,22.05,22.08,591703.0,17.4013,17.4326,17.2915,17.315,591703.0
2020-08-25 09:40:00,22.09,22.11,21.99,22.1,396208.0,17.3228,17.3385,17.2444,17.3307,396208.0
2020-08-25 09:50:00,22.11,22.14,22.04,22.05,256861.0,17.3385,17.362,17.2836,17.2915,256861.0
2020-08-25 10:00:00,22.05,22.08,21.93,21.94,267565.0,17.2915,17.315,17.1974,17.2052,267565.0
2020-08-25 10:10:00,21.94,21.96,21.87,21.93,230225.0,17.2052,17.2209,17.1503,17.1974,230225.0
2020-08-25 10:20:00,21.92,21.92,21.81,21.86,211326.0,17.1895,17.1895,17.1033,17.1425,211326.0
2020-08-25 10:30:00,21.85,21.85,21.76,21.81,248066.0,17.1346,17.1346,17.0641,17.1033,248066.0
2020-08-25 10:40:00,21.8,21.81,21.71,21.72,268760.0,17.0954,17.1033,17.0248,17.0327,268760.0
2020-08-25 10:50:00,21.72,21.74,21.66,21.72,233597.0,17.0327,17.0484,16.9856,17.0327,233597.0
2020-08-25 11:00:00,21.73,21.75,21.67,21.69,533933.0,17.0405,17.0562,16.9935,17.0092,533933.0
2020-08-25 11:10:00,21.69,21.73,21.66,21.67,342125.0,17.0092,17.0405,16.9856,16.9935,342125.0
2020-08-25 11:20:00,21.66,21.71,21.64,21.7,171185.0,16.9856,17.0248,16.9699,17.017,171185.0
2020-08-25 11:30:00,21.7,21.73,21.6,21.6,393937.0,17.017,17.0405,16.9386,16.9386,393937.0
2020-08-25 11:40:00,21.6,21.63,21.56,21.62,272768.0,16.9386,16.9621,16.9072,16.9543,272768.0
2020-08-25 11:50:00,21.63,21.64,21.55,21.55,440546.0,16.9621,16.9699,16.8994,16.8994,440546.0
2020-08-25 12:00:00,21.56,21.6,21.55,21.57,188053.0,16.9072,16.9386,16.8994,16.9151,188053.0
2020-08-25 12:10:00,21.57,21.6,21.55,21.57,152224.0,16.9151,16.9386,16.8994,16.9151,152224.0
2020-08-25 12:20:00,21.58,21.59,21.56,21.58,111175.0,16.9229,16.9307,16.9072,16.9229,111175.0
2020-08-25 12:30:00,21.57,21.58,21.54,21.56,139584.0,16.9151,16.9229,16.8915,16.9072,139584.0
2020-08-25 12:40:00,21.55,21.58,21.54,21.57,130596.0,16.8994,16.9229,16.8915,16.9151,130596.0
2020-08-25 12:50:00,21.57,21.57,21.54,21.55,106839.0,16.9151,16.9151,16.8915,16.8994,106839.0
2020-08-25 13:00:00,21.55,21.56,21.53,21.55,73772.0,16.8994,16.9072,16.8837,16.8994,73772.0
2020-08-25 13:10:00,21.55,21.56,21.51,21.53,124185.0,16.8994,16.9072,16.868,16.8837,124185.0
2020-08-25 13:20:00,21.53,21.54,21.51,21.52,134865.0,16.8837,16.8915,16.868,16.8758,134865.0
2020-08-25 13:30:00,21.52,21.56,21.51,21.54,203196.0,16.8758,16.9072,16.868,16.8915,203196.0
2020-08-25 13:40:00,21.55,21.55,21.53,21.55,126510.0,16.8994,16.8994,16.8837,16.8994,126510.0
2020-08-25 13:50:00,21.54,21.57,21.53,21.57,97437.0,16.8915,16.9151,16.8837,16.9151,97437.0
2020-08-25 14:00:00,21.56,21.57,21.55,21.57,138505.0,16.9072,16.9151,16.8994,16.9151,138505.0
2020-08-25 14:10:00,21.57,21.59,21.53,21.59,255116.0,16.9151,16.9307,16.8837,16.9307,255116.0
2020-08-25 14:20:00,21.59,21.6,21.57,21.58,165678.0,16.9307,16.9386,16.9151,16.9229,165678.0
2020-08-25 14:30:00,21.57,21.6,21.57,21.6,146541.0,16.9151,16.9386,16.9151,16.9386,146541.0
2020-08-25 14:40:00,21.6,21.6,21.57,21.59,88076.0,16.9386,16.9386,16.9151,16.9307,88076.0
2020-08-25 14:50:00,21.59,21.59,21.55,21.57,222390.0,16.9307,16.9307,16.8994,16.9151,222390.0
2020-08-25 15:00:00,21.57,21.58,21.55,21.57,172277.0,16.9151,16.9229,16.8994,16.9151,172277.0
2020-08-25 15:10:00,21.57,21.58,21.56,21.57,252575.0,16.9151,16.9229,16.9072,16.9151,252575.0
2020-08-25 15:20:00,21.57,21.59,21.56,21.59,391159.0,16.9151,16.9307,16.9072,16.9307,391159.0
2020-08-25 15:30:00,21.58,21.61,21.58,21.61,440824.0,16.9229,16.9464,16.9229,16.9464,440824.0
2020-08-25 15:40:00,21.61,21.63,21.59,21.63,365864.0,16.9464,16.9621,16.9307,16.9621,365864.0
2020-08-25 15:50:00,21.62,21.64,21.61,21.62,679021.0,16.9543,16.9699,16.9464,16.9543,679021.0
2020-08-26 09:30:00,21.5,21.55,21.45,21.54,671317.0,16.8602,16.8994,16.821,16.8915,671317.0
2020-08-26 09:40:00,21.54,21.59,21.48,21.51,246107.0,16.8915,16.9307,16.8445,16.868,246107.0
2020-08-26 09:50:00,21.51,21.55,21.5,21.54,171133.0,16.868,16.8994,16.8602,16.8915,171133.0
2020-08-26 10:00:00,21.54,21.56,21.49,21.54,215568.0,16.8915,16.9072,16.8523,16.8915,215568.0
2020-08-26 10:10:00,21.54,21.57,21.5,21.53,286805.0,16.8915,16.9151,16.8602,16.8837,286805.0
2020-08-26 10:20:00,21.53,21.54,21.47,21.48,341599.0,16.8837,16.8915,16.8366,16.8445,341599.0
2020-08-26 10:30:00,21.48,21.54,21.47,21.52,189165.0,16.8445,16.8915,16.8366,16.8758,189165.0
2020-08-26 10:40:00,21.52,21.53,21.47,21.49,166365.0,16.8758,16.8837,16.8366,16.8523,166365.0
2020-08-26 10:50:00,21.49,21.49,21.4,21.41,251930.0,16.8523,16.8523,16.7817,16.7896,251930.0
2020-08-26 11:00:00,21.4,21.44,21.38,21.42,272433.0,16.7817,16.8131,16.7661,16.7974,272433.0
2020-08-26 11:10:00,21.42,21.46,21.39,21.4,161835.0,16.7974,16.8288,16.7739,16.7817,161835.0
2020-08-26 11:20:00,21.39,21.48,21.39,21.47,142039.0,16.7739,16.8445,16.7739,16.8366,142039.0
2020-08-26 11:30:00,21.47,21.48,21.42,21.44,259542.0,16.8366,16.8445,16.7974,16.8131,259542.0
2020-08-26 11:40:00,21.45,21.48,21.41,21.47,101087.0,16.821,16.8445,16.7896,16.8366,101087.0
2020-08-26 11:50:00,21.48,21.48,21.43,21.43,59687.0,16.8445,16.8445,16.8053,16.8053,59687.0
2020-08-26 12:00:00,21.43,21.45,21.42,21.44,88874.0,16.8053,16.821,16.7974,16.8131,88874.0
2020-08-26 12:10:00,21.44,21.48,21.42,21.47,86189.0,16.8131,16.8445,16.7974,16.8366,86189.0
2020-08-26 12:20:00,21.47,21.49,21.46,21.47,97525.0,16.8366,16.8523,16.8288,16.8366,97525.0
2020-08-26 12:30:00,21.47,21.48,21.45,21.45,84314.0,16.8366,16.8445,16.821,16.821,84314.0
2020-08-26 12:40:00,21.45,21.49,21.44,21.47,86905.0,16.821,16.8523,16.8131,16.8366,86905.0
2020-08-26 12:50:00,21.47,21.48,21.45,21.45,68154.0,16.8366,16.8445,16.821,16.821,68154.0
2020-08-26 13:00:00,21.45,21.5,21.45,21.5,71465.0,16.821,16.8602,16.821,16.8602,71465.0
2020-08-26 13:10:00,21.5,21.51,21.47,21.48,94282.0,16.8602,16.868,16.8366,16.8445,94282.0
2020-08-26 13:20:00,21.48,21.48,21.45,21.46,69228.0,16.8445,16.8445,16.821,16.8288,69228.0
2020-08-26 13:30:00,21.46,21.46,21.42,21.43,84876.0,16.8288,16.8288,16.7974,16.8053,84876.0
2020-08-26 13:40:00,21.42,21.43,21.42,21.42,77373.0,16.7974,16.8053,16.7974,16.7974,77373.0
2020-08-26 13:50:00,21.42,21.43,21.41,21.42,62098.0,16.7974,16.8053,16.7896,16.7974,62098.0
2020-08-26 14:00:00,21.42,21.43,21.38,21.38,146262.0,16.7974,16.8053,16.7661,16.7661,146262.0
2020-08-26 14:10:00,21.39,21.4,21.37,21.38,186844.0,16.7739,16.7817,16.7582,16.7661,186844.0
2020-08-26 14:20:00,21.37,21.38,21.35,21.36,93868.0,16.7582,16.7661,16.7425,16.7504,93868.0
2020-08-26 14:30:00,21.36,21.38,21.35,21.35,132552.0,16.7504,16.7661,16.7425,16.7425,132552.0
2020-08-26 14:40:00,21.35,21.36,21.32,21.33,209820.0,16.7425,16.7504,16.719,16.7268,209820.0
2020-08-26 14:50:00,21.33,21.38,21.32,21.37,138593.0,16.7268,16.7661,16.719,16.7582,138593.0
2020-08-26 15:00:00,21.37,21.41,21.36,21.39,103538.0,16.7582,16.7896,16.7504,16.7739,103538.0
2020-08-26 15:10:00,21.4,21.43,21.38,21.4,113369.0,16.7817,16.8053,16.7661,16.7817,113369.0
2020-08-26 15:20:00,21.4,21.45,21.39,21.45,156748.0,16.7817,16.821,16.7739,16.821,156748.0
2020-08-26 15:30:00,21.45,21.45,21.38,21.39,191849.0,16.821,16.821,16.7661,16.7739,191849.0
2020-08-26 15:40:00,21.39,21.4,21.37,21.39,131683.0,16.7739,16.7817,16.7582,16.7739,131683.0
2020-08-26 15:50:00,21.39,21.4,21.36,21.38,439732.0,16.7739,16.7817,16.7504,16.7661,439732.0
2020-08-27 09:30:00,21.52,21.54,21.39,21.42,507418.0,16.8758,16.8915,16.7739,16.7974,507418.0
2020-08-27 09:40:00,21.42,21.43,21.34,21.39,320156.0,16.7974,16.8053,16.7347,16.7739,320156.0
2020-08-27 09:50:00,21.38,21.46,21.36,21.39,404077.0,16.7661,16.8288,16.7504,16.7739,404077.0
2020-08-27 10:00:00,21.39,21.42,21.26,21.28,617603.0,16.7739,16.7974,16.672,16.6876,617603.0
2020-08-27 10:10:00,21.28,21.32,21.21,21.32,482282.0,16.6876,16.719,16.6327,16.719,482282.0
2020-08-27 10:20:00,21.32,21.36,21.28,21.3,373723.0,16.719,16.7504,16.6876,16.7033,373723.0
2020-08-27 10:30:00,21.29,21.35,21.27,21.29,378269.0,16.6955,16.7425,16.6798,16.6955,378269.0
2020-08-27 10:40:00,21.29,21.32,21.22,21.25,490087.0,16.6955,16.719,16.6406,16.6641,490087.0
2020-08-27 10:50:00,21.25,21.31,21.23,21.3,255175.0,16.6641,16.7112,16.6484,16.7033,255175.0
2020-08-27 11:00:00,21.3,21.3,21.22,21.23,306979.0,16.7033,16.7033,16.6406,16.6484,306979.0
2020-08-27 11:10:00,21.23,21.23,21.17,21.19,265167.0,16.6484,16.6484,16.6014,16.6171,265167.0
2020-08-27 11:20:00,21.2,21.23,21.17,21.21,304123.0,16.6249,16.6484,16.6014,16.6327,304123.0
2020-08-27 11:30:00,21.21,21.24,21.18,21.24,210706.0,16.6327,16.6563,16.6092,16.6563,210706.0
2020-08-27 11:40:00,21.23,21.28,21.23,21.23,163714.0,16.6484,16.6876,16.6484,16.6484,163714.0
2020-08-27 11:50:00,21.23,21.25,21.21,21.23,128112.0,16.6484,16.6641,16.6327,16.6484,128112.0
2020-08-27 12:00:00,21.23,21.24,21.19,21.2,206076.0,16.6484,16.6563,16.6171,16.6249,206076.0
2020-08-27 12:10:00,21.2,21.22,21.16,21.17,131956.0,16.6249,16.6406,16.5935,16.6014,131956.0
2020-08-27 12:20:00,21.17,21.17,21.12,21.13,210891.0,16.6014,16.6014,16.5622,16.57,210891.0
2020-08-27 12:30:00,21.13,21.15,21.07,21.1,248810.0,16.57,16.5857,16.523,16.5465,248810.0
2020-08-27 12:40:00,21.1,21.1,21.06,21.09,283048.0,16.5465,16.5465,16.5151,16.5386,283048.0
2020-08-27 12:50:00,21.08,21.09,21.05,21.06,154471.0,16.5308,16.5386,16.5073,16.5151,154471.0
2020-08-27 13:00:00,21.05,21.12,21.04,21.12,117897.0,16.5073,16.5622,16.4994,16.5622,117897.0
2020-08-27 13:10:00,21.11,21.18,21.1,21.15,175908.0,16.5543,16.6092,16.5465,16.5857,175908.0
2020-08-27 13:20:00,21.15,21.19,21.13,21.16,98298.0,16.5857,16.6171,16.57,16.5935,98298.0
2020-08-27 13:30:00,21.17,21.17,21.13,21.15,74676.0,16.6014,16.6014,16.57,16.5857,74676.0
2020-08-27 13:40:00,21.15,21.15,21.1,21.12,126982.0,16.5857,16.5857,16.5465,16.5622,126982.0
2020-08-27 13:50:00,21.12,21.12,21.08,21.1,96378.0,16.5622,16.5622,16.5308,16.5465,96378.0
2020-08-27 14:00:00,21.1,21.16,21.09,21.14,95553.0,16.5465,16.5935,16.5386,16.5779,95553.0
2020-08-27 14:10:00,21.14,21.17,21.1,21.11,162986.0,16.5779,16.6014,16.5465,16.5543,162986.0
2020-08-27 14:20:00,21.11,21.13,21.08,21.13,101909.0,16.5543,16.57,16.5308,16.57,101909.0
2020-08-27 14:30:00,21.14,21.15,21.1,21.14,151990.0,16.5779,16.5857,16.5465,16.5779,151990.0
2020-08-27 14:40:00,21.13,21.17,21.13,21.17,135988.0,16.57,16.6014,16.57,16.6014,135988.0
2020-08-27 14:50:00,21.17,21.17,21.13,21.16,86639.0,16.6014,16.6014,16.57,16.5935,86639.0
2020-08-27 15:00:00,21.15,21.18,21.14,21.18,150924.0,16.5857,16.6092,16.5779,16.6092,150924.0
2020-08-27 15:10:00,21.18,21.21,21.16,21.21,152836.0,16.6092,16.6327,16.5935,16.6327,152836.0
2020-08-27 15:20:00,21.2,21.22,21.18,21.21,130641.0,16.6249,16.6406,16.6092,16.6327,130641.0
2020-08-27 15:30:00,21.2,21.21,21.18,21.18,173347.0,16.6249,16.6327,16.6092,16.6092,173347.0
2020-08-27 15:40:00,21.18,21.21,21.17,21.21,236300.0,16.6092,16.6327,16.6014,16.6327,236300.0
2020-08-27 15:50:00,21.21,21.21,21.14,21.14,602023.0,16.6327,16.6327,16.5779,16.5779,602023.0
2020-08-28 09:30:00,21.34,21.43,21.29,21.37,470194.0,16.7347,16.8053,16.6955,16.7582,470194.0
2020-08-28 09:40:00,21.37,21.47,21.35,21.44,313542.0,16.7582,16.8366,16.7425,16.8131,313542.0
2020-08-28 09:50:00,21.45,21.46,21.31,21.31,270519.0,16.821,16.8288,16.7112,16.7112,270519.0
2020-08-28 10:00:00,21.31,21.33,21.16,21.19,320256.0,16.7112,16.7268,16.5935,16.6171,320256.0
2020-08-28 10:10:00,21.19,21.22,21.15,21.2,274400.0,16.6171,16.6406,16.5857,16.6249,274400.0
2020-08-28 10:20:00,21.2,21.27,21.19,21.23,312267.0,16.6249,16.6798,16.6171,16.6484,312267.0
2020-08-28 10:30:00,21.24,21.28,21.17,21.21,202811.0,16.6563,16.6876,16.6014,16.6327,202811.0
2020-08-28 10:40:00,21.2,21.26,21.2,21.26,289715.0,16.6249,16.672,16.6249,16.672,289715.0
2020-08-28 10:50:00,21.26,21.27,21.17,21.21,380664.0,16.672,16.6798,16.6014,16.6327,380664.0
2020-08-28 11:00:00,21.21,21.34,21.2,21.3,338122.0,16.6327,16.7347,16.6249,16.7033,338122.0
2020-08-28 11:10:00,21.31,21.34,21.29,21.3,203689.0,16.7112,16.7347,16.6955,16.7033,203689.0
2020-08-28 11:20:00,21.3,21.32,21.23,21.27,263825.0,16.7033,16.719,16.6484,16.6798,263825.0
2020-08-28 11:30:00,21.27,21.28,21.21,21.27,312734.0,16.6798,16.6876,16.6327,16.6798,312734.0
2020-08-28 11:40:00,21.27,21.3,21.25,21.26,111931.0,16.6798,16.7033,16.6641,16.672,111931.0
2020-08-28 11:50:00,21.26,21.27,21.24,21.27,63985.0,16.672,16.6798,16.6563,16.6798,63985.0
2020-08-28 12:00:00,21.27,21.28,21.23,21.28,90680.0,16.6798,16.6876,16.6484,16.6876,90680.0
2020-08-28 12:10:00,21.28,21.32,21.27,21.31,69564.0,16.6876,16.719,16.6798,16.7112,69564.0
2020-08-28 12:20:00,21.31,21.32,21.27,21.29,113874.0,16.7112,16.719,16.6798,16.6955,113874.0
2020-08-28 12:30:00,21.3,21.3,21.26,21.26,60776.0,16.7033,16.7033,16.672,16.672,60776.0
2020-08-28 12:40:00,21.27,21.33,21.26,21.32,86309.0,16.6798,16.7268,16.672,16.719,86309.0
2020-08-28 12:50:00,21.32,21.33,21.3,21.31,119752.0,16.719,16.7268,16.7033,16.7112,119752.0
2020-08-28 13:00:00,21.31,21.32,21.29,21.3,112714.0,16.7112,16.719,16.6955,16.7033,112714.0
2020-08-28 13:10:00,21.3,21.31,21.27,21.27,103714.0,16.7033,16.7112,16.6798,16.6798,103714.0
2020-08-28 13:20:00,21.27,21.28,21.24,21.25,89240.0,16.6798,16.6876,16.6563,16.6641,89240.0
2020-08-28 13:30:00,21.25,21.29,21.24,21.28,94699.0,16.6641,16.6955,16.6563,16.6876,94699.0
2020-08-28 13:40:00,21.28,21.29,21.27,21.28,94254.0,16.6876,16.6955,16.6798,16.6876,94254.0
2020-08-28 13:50:00,21.28,21.31,21.27,21.3,95207.0,16.6876,16.7112,16.6798,16.7033,95207.0
2020-08-28 14:00:00,21.3,21.31,21.27,21.29,99425.0,16.7033,16.7112,16.6798,16.6955,99425.0
2020-08-28 14:10:00,21.29,21.37,21.28,21.37,221987.0,16.6955,16.7582,16.6876,16.7582,221987.0
2020-08-28 14:20:00,21.37,21.42,21.36,21.37,202874.0,16.7582,16.7974,16.7504,16.7582,202874.0
2020-08-28 14:30:00,21.38,21.39,21.35,21.39,110646.0,16.7661,16.7739,16.7425,16.7739,110646.0
2020-08-28 14:40:00,21.39,21.4,21.36,21.39,92008.0,16.7739,16.7817,16.7504,16.7739,92008.0
2020-08-28 14:50:00,21.39,21.41,21.37,21.41,112666.0,16.7739,16.7896,16.7582,16.7896,112666.0
2020-08-28 15:00:00,21.41,21.42,21.39,21.41,119215.0,16.7896,16.7974,16.7739,16.7896,119215.0
2020-08-28 15:10:00,21.41,21.44,21.4,21.4,143527.0,16.7896,16.8131,16.7817,16.7817,143527.0
2020-08-28 15:20:00,21.41,21.42,21.37,21.39,135349.0,16.7896,16.7974,16.7582,16.7739,135349.0
2020-08-28 15:30:00,21.38,21.42,21.38,21.41,91732.0,16.7661,16.7974,16.7661,16.7896,91732.0
2020-08-28 15:40:00,21.41,21.41,21.38,21.39,180579.0,16.7896,16.7896,16.7661,16.7739,180579.0
2020-08-28 15:50:00,21.39,21.42,21.37,21.38,560736.0,16.7739,16.7974,16.7582,16.7661,560736.0
2020-08-31 09:30:00,21.39,21.42,21.18,21.22,405808.0,16.7739,16.7974,16.6092,16.6406,405808.0
2020-08-31 09:40:00,21.21,21.24,21.11,21.12,255767.0,16.6327,16.6563,16.5543,16.5622,255767.0
2020-08-31 09:50:00,21.12,21.12,21.02,21.06,273342.0,16.5622,16.5622,16.4837,16.5151,273342.0
2020-08-31 10:00:00,21.06,21.15,21.03,21.12,212071.0,16.5151,16.5857,16.4916,16.5622,212071.0
2020-08-31 10:10:00,21.13,21.16,21.09,21.14,124412.0,16.57,16.5935,16.5386,16.5779,124412.0
2020-08-31 10:20:00,21.14,21.2,21.14,21.2,185095.0,16.5779,16.6249,16.5779,16.6249,185095.0
2020-08-31 10:30:00,21.2,21.24,21.16,21.17,128282.0,16.6249,16.6563,16.5935,16.6014,128282.0
2020-08-31 10:40:00,21.17,21.17,21.1,21.12,117382.0,16.6014,16.6014,16.5465,16.5622,117382.0
2020-08-31 10:50:00,21.13,21.19,21.12,21.18,156697.0,16.57,16.6171,16.5622,16.6092,156697.0
2020-08-31 11:00:00,21.18,21.19,21.06,21.09,206672.0,16.6092,16.6171,16.5151,16.5386,206672.0
2020-08-31 11:10:00,21.09,21.11,21.05,21.07,178460.0,16.5386,16.5543,16.5073,16.523,178460.0
2020-08-31 11:20:00,21.06,21.07,21.01,21.01,190505.0,16.5151,16.523,16.4759,16.4759,190505.0
2020-08-31 11:30:00,21.01,21.07,21.0,21.05,169318.0,16.4759,16.523,16.4681,16.5073,169318.0
2020-08-31 11:40:00,21.05,21.09,21.04,21.06,183170.0,16.5073,16.5386,16.4994,16.5151,183170.0
2020-08-31 11:50:00,21.05,21.07,21.03,21.04,103610.0,16.5073,16.523,16.4916,16.4994,103610.0
2020-08-31 12:00:00,21.03,21.04,21.01,21.03,164701.0,16.4916,16.4994,16.4759,16.4916,164701.0
2020-08-31 12:10:00,21.04,21.06,21.02,21.05,118835.0,16.4994,16.5151,16.4837,16.5073,118835.0
2020-08-31 12:20:00,21.04,21.05,21.02,21.03,56571.0,16.4994,16.5073,16.4837,16.4916,56571.0
2020-08-31 12:30:00,21.02,21.02,21.01,21.02,88610.0,16.4837,16.4837,16.4759,16.4837,88610.0
2020-08-31 12:40:00,21.01,21.02,20.95,20.99,429918.0,16.4759,16.4837,16.4289,16.4602,429918.0
2020-08-31 12:50:00,20.98,21.01,20.96,21.0,133217.0,16.4524,16.4759,16.4367,16.4681,133217.0
2020-08-31 13:00:00,21.0,21.01,20.98,21.01,108624.0,16.4681,16.4759,16.4524,16.4759,108624.0
2020-08-31 13:10:00,21.01,21.02,20.98,21.01,118299.0,16.4759,16.4837,16.4524,16.4759,118299.0
2020-08-31 13:20:00,21.0,21.01,20.96,20.96,174719.0,16.4681,16.4759,16.4367,16.4367,174719.0
2020-08-31 13:30:00,20.96,20.99,20.95,20.97,145501.0,16.4367,16.4602,16.4289,16.4445,145501.0
2020-08-31 13:40:00,20.98,20.99,20.95,20.99,162341.0,16.4524,16.4602,16.4289,16.4602,162341.0
2020-08-31 13:50:00,20.98,20.99,20.97,20.98,83492.0,16.4524,16.4602,16.4445,16.4524,83492.0
2020-08-31 14:00:00,20.98,20.99,20.96,20.96,119503.0,16.4524,16.4602,16.4367,16.4367,119503.0
2020-08-31 14:10:00,20.96,20.98,20.95,20.96,119136.0,16.4367,16.4524,16.4289,16.4367,119136.0
2020-08-31 14:20:00,20.96,20.97,20.95,20.96,88948.0,16.4367,16.4445,16.4289,16.4367,88948.0
2020-08-31 14:30:00,20.96,20.98,20.95,20.97,120549.0,16.4367,16.4524,16.4289,16.4445,120549.0
2020-08-31 14:40:00,20.97,21.01,20.97,20.98,209792.0,16.4445,16.4759,16.4445,16.4524,209792.0
2020-08-31 14:50:00,20.98,20.99,20.95,20.96,136797.0,16.4524,16.4602,16.4289,16.4367,136797.0
2020-08-31 15:00:00,20.96,20.98,20.94,20.98,155881.0,16.4367,16.4524,16.421,16.4524,155881.0
2020-08-31 15:10:00,20.98,20.98,20.95,20.95,99661.0,16.4524,16.4524,16.4289,16.4289,99661.0
2020-08-31 15:20:00,20.95,20.96,20.94,20.95,151088.0,16.4289,16.4367,16.421,16.4289,151088.0
2020-08-31 15:30:00,20.95,20.97,20.94,20.96,135092.0,16.4289,16.4445,16.421,16.4367,135092.0
2020-08-31 15:40:00,20.95,20.96,20.92,20.96,314795.0,16.4289,16.4367,16.4053,16.4367,314795.0
2020-08-31 15:50:00,20.95,20.96,20.91,20.93,676463.0,16.4289,16.4367,16.3975,16.4132,676463.0
2020-09-01 09:30:00,20.91,20.92,20.7,20.81,770351.0,16.3975,16.4053,16.2328,16.3191,770351.0
2020-09-01 09:40:00,20.81,20.93,20.77,20.91,377174.0,16.3191,16.4132,16.2877,16.3975,377174.0
2020-09-01 09:50:00,20.91,20.93,20.87,20.91,349243.0,16.3975,16.4132,16.3661,16.3975,349243.0
2020-09-01 10:00:00,20.91,21.0,20.89,20.89,487694.0,16.3975,16.4681,16.3818,16.3818,487694.0
2020-09-01 10:10:00,20.89,20.94,20.84,20.91,336967.0,16.3818,16.421,16.3426,16.3975,336967.0
2020-09-01 10:20:00,20.91,21.03,20.9,21.02,286155.0,16.3975,16.4916,16.3896,16.4837,286155.0
2020-09-01 10:30:00,21.02,21.07,21.01,21.06,310025.0,16.4837,16.523,16.4759,16.5151,310025.0
2020-09-01 10:40:00,21.06,21.15,21.03,21.11,436925.0,16.5151,16.5857,16.4916,16.5543,436925.0
2020-09-01 10:50:00,21.12,21.15,21.09,21.11,242732.0,16.5622,16.5857,16.5386,16.5543,242732.0
2020-09-01 11:00:00,21.11,21.13,21.07,21.1,273804.0,16.5543,16.57,16.523,16.5465,273804.0
2020-09-01 11:10:00,21.1,21.12,21.05,21.07,413415.0,16.5465,16.5622,16.5073,16.523,413415.0
2020-09-01 11:20:00,21.06,21.08,20.97,20.97,338914.0,16.5151,16.5308,16.4445,16.4445,338914.0
2020-09-01 11:30:00,20.98,21.02,20.94,20.97,409770.0,16.4524,16.4837,16.421,16.4445,409770.0
2020-09-01 11:40:00,20.98,20.99,20.9,20.91,141345.0,16.4524,16.4602,16.3896,16.3975,141345.0
2020-09-01 11:50:00,20.91,20.92,20.83,20.84,126395.0,16.3975,16.4053,16.3348,16.3426,126395.0
2020-09-01 12:00:00,20.84,20.86,20.8,20.8,256086.0,16.3426,16.3583,16.3112,16.3112,256086.0
2020-09-01 12:10:00,20.8,20.83,20.78,20.79,208210.0,16.3112,16.3348,16.2955,16.3034,208210.0
2020-09-01 12:20:00,20.8,20.8,20.76,20.8,180515.0,16.3112,16.3112,16.2799,16.3112,180515.0
2020-09-01 12:30:00,20.8,20.82,20.76,20.78,184414.0,16.3112,16.3269,16.2799,16.2955,184414.0
2020-09-01 12:40:00,20.78,20.8,20.77,20.78,93164.0,16.2955,16.3112,16.2877,16.2955,93164.0
2020-09-01 12:50:00,20.78,20.82,20.77,20.81,94478.0,16.2955,16.3269,16.2877,16.3191,94478.0
2020-09-01 13:00:00,20.81,20.82,20.77,20.78,111873.0,16.3191,16.3269,16.2877,16.2955,111873.0
2020-09-01 13:10:00,20.78,20.78,20.75,20.75,75377.0,16.2955,16.2955,16.272,16.272,75377.0
2020-09-01 13:20:00,20.76,20.76,20.71,20.74,182687.0,16.2799,16.2799,16.2406,16.2642,182687.0
2020-09-01 13:30:00,20.74,20.75,20.73,20.74,95598.0,16.2642,16.272,16.2563,16.2642,95598.0
2020-09-01 13:40:00,20.74,20.77,20.73,20.77,166327.0,16.2642,16.2877,16.2563,16.2877,166327.0
2020-09-01 13:50:00,20.76,20.79,20.73,20.77,175069.0,16.2799,16.3034,16.2563,16.2877,175069.0
2020-09-01 14:00:00,20.77,20.78,20.75,20.76,108815.0,16.2877,16.2955,16.272,16.2799,108815.0
2020-09-01 14:10:00,20.76,20.77,20.73,20.73,101114.0,16.2799,16.2877,16.2563,16.2563,101114.0
2020-09-01 14:20:00,20.73,20.75,20.72,20.72,125614.0,16.2563,16.272,16.2485,16.2485,125614.0
2020-09-01 14:30:00,20.72,20.74,20.72,20.73,93203.0,16.2485,16.2642,16.2485,16.2563,93203.0
2020-09-01 14:40:00,20.74,20.76,20.73,20.75,102969.0,16.2642,16.2799,16.2563,16.272,102969.0
2020-09-01 14:50:00,20.74,20.76,20.72,20.73,134176.0,16.2642,16.2799,16.2485,16.2563,134176.0
2020-09-01 15:00:00,20.73,20.74,20.71,20.72,110570.0,16.2563,16.2642,16.2406,16.2485,110570.0
2020-09-01 15:10:00,20.71,20.72,20.69,20.7,189505.0,16.2406,16.2485,16.225,16.2328,189505.0
2020-09-01 15:20:00,20.71,20.75,20.7,20.73,151509.0,16.2406,16.272,16.2328,16.2563,151509.0
2020-09-01 15:30:00,20.73,20.78,20.72,20.76,225700.0,16.2563,16.2955,16.2485,16.2799,225700.0
2020-09-01 15:40:00,20.76,20.8,20.75,20.77,295943.0,16.2799,16.3112,16.272,16.2877,295943.0
2020-09-01 15:50:00,20.77,20.8,20.75,20.77,587305.0,16.2877,16.3112,16.272,16.2877,587305.0
2020-09-02 09:30:00,20.69,20.72,20.61,20.64,908114.0,16.225,16.2485,16.1622,16.1858,908114.0
2020-09-02 09:40:00,20.64,20.66,20.59,20.62,497389.0,16.1858,16.2014,16.1465,16.1701,497389.0
2020-09-02 09:50:00,20.63,20.73,20.59,20.73,453366.0,16.1779,16.2563,16.1465,16.2563,453366.0
2020-09-02 10:00:00,20.73,20.75,20.65,20.68,483689.0,16.2563,16.272,16.1936,16.2171,483689.0
2020-09-02 10:10:00,20.68,20.76,20.66,20.72,519540.0,16.2171,16.2799,16.2014,16.2485,519540.0
2020-09-02 10:20:00,20.71,20.72,20.64,20.68,254253.0,16.2406,16.2485,16.1858,16.2171,254253.0
2020-09-02 10:30:00,20.69,20.8,20.69,20.77,836386.0,16.225,16.3112,16.225,16.2877,836386.0
2020-09-02 10:40:00,20.77,20.79,20.66,20.68,374562.0,16.2877,16.3034,16.2014,16.2171,374562.0
2020-09-02 10:50:00,20.69,20.74,20.68,20.71,277466.0,16.225,16.2642,16.2171,16.2406,277466.0
2020-09-02 11:00:00,20.71,20.75,20.69,20.7,352383.0,16.2406,16.272,16.225,16.2328,352383.0
2020-09-02 11:10:00,20.7,20.73,20.6,20.61,314619.0,16.2328,16.2563,16.1544,16.1622,314619.0
2020-09-02 11:20:00,20.61,20.63,20.58,20.6,436996.0,16.1622,16.1779,16.1387,16.1544,436996.0
2020-09-02 11:30:00,20.6,20.66,20.59,20.61,416628.0,16.1544,16.2014,16.1465,16.1622,416628.0
2020-09-02 11:40:00,20.62,20.63,20.6,20.62,125755.0,16.1701,16.1779,16.1544,16.1701,125755.0
2020-09-02 11:50:00,20.62,20.63,20.6,20.63,145404.0,16.1701,16.1779,16.1544,16.1779,145404.0
2020-09-02 12:00:00,20.63,20.65,20.6,20.61,186475.0,16.1779,16.1936,16.1544,16.1622,186475.0
2020-09-02 12:10:00,20.62,20.62,20.59,20.61,247977.0,16.1701,16.1701,16.1465,16.1622,247977.0
2020-09-02 12:20:00,20.61,20.66,20.59,20.65,134036.0,16.1622,16.2014,16.1465,16.1936,134036.0
2020-09-02 12:30:00,20.65,20.66,20.61,20.64,143220.0,16.1936,16.2014,16.1622,16.1858,143220.0
2020-09-02 12:40:00,20.65,20.68,20.64,20.66,289450.0,16.1936,16.2171,16.1858,16.2014,289450.0
2020-09-02 12:50:00,20.66,20.66,20.62,20.62,85648.0,16.2014,16.2014,16.1701,16.1701,85648.0
2020-09-02 13:00:00,20.62,20.63,20.6,20.62,82879.0,16.1701,16.1779,16.1544,16.1701,82879.0
2020-09-02 13:10:00,20.62,20.64,20.6,20.62,174439.0,16.1701,16.1858,16.1544,16.1701,174439.0
2020-09-02 13:20:00,20.62,20.64,20.59,20.64,101469.0,16.1701,16.1858,16.1465,16.1858,101469.0
2020-09-02 13:30:00,20.63,20.64,20.57,20.57,284195.0,16.1779,16.1858,16.1309,16.1309,284195.0
2020-09-02 13:40:00,20.57,20.58,20.53,20.54,458805.0,16.1309,16.1387,16.0995,16.1073,458805.0
2020-09-02 13:50:00,20.54,20.54,20.52,20.53,116226.0,16.1073,16.1073,16.0917,16.0995,116226.0
2020-09-02 14:00:00,20.53,20.56,20.51,20.55,189988.0,16.0995,16.123,16.0838,16.1152,189988.0
2020-09-02 14:10:00,20.55,20.55,20.53,20.55,126197.0,16.1152,16.1152,16.0995,16.1152,126197.0
2020-09-02 14:20:00,20.55,20.55,20.53,20.54,81604.0,16.1152,16.1152,16.0995,16.1073,81604.0
2020-09-02 14:30:00,20.53,20.57,20.52,20.55,163596.0,16.0995,16.1309,16.0917,16.1152,163596.0
2020-09-02 14:40:00,20.55,20.6,20.54,20.57,190073.0,16.1152,16.1544,16.1073,16.1309,190073.0
2020-09-02 14:50:00,20.57,20.58,20.53,20.54,210738.0,16.1309,16.1387,16.0995,16.1073,210738.0
2020-09-02 15:00:00,20.53,20.55,20.52,20.53,194244.0,16.0995,16.1152,16.0917,16.0995,194244.0
2020-09-02 15:10:00,20.53,20.56,20.52,20.55,265078.0,16.0995,16.123,16.0917,16.1152,265078.0
2020-09-02 15:20:00,20.55,20.58,20.55,20.57,212352.0,16.1152,16.1387,16.1152,16.1309,212352.0
2020-09-02 15:30:00,20.57,20.58,20.56,20.57,282495.0,16.1309,16.1387,16.123,16.1309,282495.0
2020-09-02 15:40:00,20.56,20.59,20.56,20.57,294828.0,16.123,16.1465,16.123,16.1309,294828.0
2020-09-02 15:50:00,20.57,20.61,20.56,20.57,901941.0,16.1309,16.1622,16.123,16.1309,901941.0
2020-09-03 09:30:00,20.6,20.88,20.6,20.87,845409.0,16.1544,16.374,16.1544,16.3661,845409.0
2020-09-03 09:40:00,20.87,21.06,20.86,21.02,698563.0,16.3661,16.5151,16.3583,16.4837,698563.0
2020-09-03 09:50:00,21.02,21.09,20.95,21.0,889960.0,16.4837,16.5386,16.4289,16.4681,889960.0
2020-09-03 10:00:00,21.0,21.04,20.96,20.97,486211.0,16.4681,16.4994,16.4367,16.4445,486211.0
2020-09-03 10:10:00,20.97,21.06,20.96,21.01,623312.0,16.4445,16.5151,16.4367,16.4759,623312.0
2020-09-03 10:20:00,21.01,21.04,20.94,21.01,422919.0,16.4759,16.4994,16.421,16.4759,422919.0
2020-09-03 10:30:00,21.01,21.09,20.96,21.06,578263.0,16.4759,16.5386,16.4367,16.5151,578263.0
2020-09-03 10:40:00,21.07,21.07,20.95,20.95,484178.0,16.523,16.523,16.4289,16.4289,484178.0
2020-09-03 10:50:00,20.95,20.97,20.91,20.95,376773.0,16.4289,16.4445,16.3975,16.4289,376773.0
2020-09-03 11:00:00,20.94,20.95,20.78,20.81,326513.0,16.421,16.4289,16.2955,16.3191,326513.0
2020-09-03 11:10:00,20.81,20.84,20.62,20.63,285460.0,16.3191,16.3426,16.1701,16.1779,285460.0
2020-09-03 11:20:00,20.63,20.72,20.6,20.67,525340.0,16.1779,16.2485,16.1544,16.2093,525340.0
2020-09-03 11:30:00,20.67,20.8,20.65,20.79,428950.0,16.2093,16.3112,16.1936,16.3034,428950.0
2020-09-03 11:40:00,20.79,20.89,20.77,20.78,274735.0,16.3034,16.3818,16.2877,16.2955,274735.0
2020-09-03 11:50:00,20.77,20.85,20.76,20.83,172777.0,16.2877,16.3504,16.2799,16.3348,172777.0
2020-09-03 12:00:00,20.83,20.89,20.79,20.89,148398.0,16.3348,16.3818,16.3034,16.3818,148398.0
2020-09-03 12:10:00,20.89,20.91,20.81,20.86,251895.0,16.3818,16.3975,16.3191,16.3583,251895.0
2020-09-03 12:20:00,20.86,20.86,20.78,20.78,156660.0,16.3583,16.3583,16.2955,16.2955,156660.0
2020-09-03 12:30:00,20.78,20.8,20.71,20.74,194883.0,16.2955,16.3112,16.2406,16.2642,194883.0
2020-09-03 12:40:00,20.73,20.75,20.68,20.7,175963.0,16.2563,16.272,16.2171,16.2328,175963.0
2020-09-03 12:50:00,20.7,20.75,20.67,20.72,91751.0,16.2328,16.272,16.2093,16.2485,91751.0
2020-09-03 13:00:00,20.73,20.73,20.65,20.71,145360.0,16.2563,16.2563,16.1936,16.2406,145360.0
2020-09-03 13:10:00,20.72,20.74,20.64,20.65,85432.0,16.2485,16.2642,16.1858,16.1936,85432.0
2020-09-03 13:20:00,20.66,20.7,20.61,20.64,186374.0,16.2014,16.2328,16.1622,16.1858,186374.0
2020-09-03 13:30:00,20.64,20.64,20.57,20.61,211650.0,16.1858,16.1858,16.1309,16.1622,211650.0
2020-09-03 13:40:00,20.61,20.63,20.59,20.6,123568.0,16.1622,16.1779,16.1465,16.1544,123568.0
2020-09-03 13:50:00,20.6,20.68,20.59,20.63,123119.0,16.1544,16.2171,16.1465,16.1779,123119.0
2020-09-03 14:00:00,20.62,20.66,20.6,20.63,130335.0,16.1701,16.2014,16.1544,16.1779,130335.0
2020-09-03 14:10:00,20.63,20.66,20.58,20.59,132121.0,16.1779,16.2014,16.1387,16.1465,132121.0
2020-09-03 14:20:00,20.59,20.67,20.59,20.64,189255.0,16.1465,16.2093,16.1465,16.1858,189255.0
2020-09-03 14:30:00,20.64,20.7,20.63,20.64,196156.0,16.1858,16.2328,16.1779,16.1858,196156.0
2020-09-03 14:40:00,20.65,20.65,20.58,20.6,249011.0,16.1936,16.1936,16.1387,16.1544,249011.0
2020-09-03 14:50:00,20.59,20.61,20.55,20.56,147520.0,16.1465,16.1622,16.1152,16.123,147520.0
2020-09-03 15:00:00,20.56,20.59,20.53,20.56,146779.0,16.123,16.1465,16.0995,16.123,146779.0
2020-09-03 15:10:00,20.56,20.59,20.54,20.55,190300.0,16.123,16.1465,16.1073,16.1152,190300.0
2020-09-03 15:20:00,20.54,20.56,20.5,20.53,176591.0,16.1073,16.123,16.076,16.0995,176591.0
2020-09-03 15:30:00,20.52,20.62,20.52,20.57,173938.0,16.0917,16.1701,16.0917,16.1309,173938.0
2020-09-03 15:40:00,20.57,20.59,20.53,20.54,310248.0,16.1309,16.1465,16.0995,16.1073,310248.0
2020-09-03 15:50:00,20.53,20.62,20.51,20.61,653879.0,16.0995,16.1701,16.0838,16.1622,653879.0
2020-09-04 09:30:00,20.98,21.0,20.86,20.88,697776.0,16.4524,16.4681,16.3583,16.374,697776.0
2020-09-04 09:40:00,20.87,20.93,20.77,20.78,502587.0,16.3661,16.4132,16.2877,16.2955,502587.0
2020-09-04 09:50:00,20.77,20.8,20.65,20.7,337571.0,16.2877,16.3112,16.1936,16.2328,337571.0
2020-09-04 10:00:00,20.69,20.74,20.64,20.67,521984.0,16.225,16.2642,16.1858,16.2093,521984.0
2020-09-04 10:10:00,20.67,20.67,20.56,20.56,403325.0,16.2093,16.2093,16.123,16.123,403325.0
2020-09-04 10:20:00,20.56,20.63,20.52,20.53,469185.0,16.123,16.1779,16.0917,16.0995,469185.0
2020-09-04 10:30:00,20.54,20.58,20.43,20.52,490657.0,16.1073,16.1387,16.0211,16.0917,490657.0
2020-09-04 10:40:00,20.51,20.55,20.41,20.54,563289.0,16.0838,16.1152,16.0054,16.1073,563289.0
2020-09-04 10:50:00,20.53,20.53,20.45,20.47,395843.0,16.0995,16.0995,16.0368,16.0524,395843.0
2020-09-04 11:00:00,20.47,20.48,20.32,20.33,332017.0,16.0524,16.0603,15.9348,15.9427,332017.0
2020-09-04 11:10:00,20.33,20.39,20.31,20.39,277500.0,15.9427,15.9897,15.927,15.9897,277500.0
2020-09-04 11:20:00,20.39,20.41,20.32,20.37,318765.0,15.9897,16.0054,15.9348,15.974,318765.0
2020-09-04 11:30:00,20.37,20.48,20.36,20.45,355939.0,15.974,16.0603,15.9662,16.0368,355939.0
2020-09-04 11:40:00,20.44,20.44,20.36,20.36,278539.0,16.0289,16.0289,15.9662,15.9662,278539.0
2020-09-04 11:50:00,20.35,20.44,20.34,20.43,169698.0,15.9583,16.0289,15.9505,16.0211,169698.0
2020-09-04 12:00:00,20.43,20.47,20.4,20.43,301774.0,16.0211,16.0524,15.9975,16.0211,301774.0
2020-09-04 12:10:00,20.45,20.48,20.42,20.46,138869.0,16.0368,16.0603,16.0132,16.0446,138869.0
2020-09-04 12:20:00,20.46,20.5,20.44,20.48,109181.0,16.0446,16.076,16.0289,16.0603,109181.0
2020-09-04 12:30:00,20.47,20.47,20.41,20.45,232895.0,16.0524,16.0524,16.0054,16.0368,232895.0
2020-09-04 12:40:00,20.45,20.52,20.45,20.49,240740.0,16.0368,16.0917,16.0368,16.0681,240740.0
2020-09-04 12:50:00,20.5,20.5,20.45,20.46,103565.0,16.076,16.076,16.0368,16.0446,103565.0
2020-09-04 13:00:00,20.46,20.47,20.41,20.42,108300.0,16.0446,16.0524,16.0054,16.0132,108300.0
2020-09-04 13:10:00,20.42,20.44,20.41,20.42,80801.0,16.0132,16.0289,16.0054,16.0132,80801.0
2020-09-04 13:20:00,20.42,20.45,20.41,20.42,92533.0,16.0132,16.0368,16.0054,16.0132,92533.0
2020-09-04 13:30:00,20.42,20.42,20.38,20.41,134702.0,16.0132,16.0132,15.9819,16.0054,134702.0
2020-09-04 13:40:00,20.4,20.43,20.38,20.41,106484.0,15.9975,16.0211,15.9819,16.0054,106484.0
2020-09-04 13:50:00,20.42,20.45,20.39,20.44,117836.0,16.0132,16.0368,15.9897,16.0289,117836.0
2020-09-04 14:00:00,20.44,20.47,20.42,20.45,84148.0,16.0289,16.0524,16.0132,16.0368,84148.0
2020-09-04 14:10:00,20.44,20.49,20.43,20.48,90192.0,16.0289,16.0681,16.0211,16.0603,90192.0
2020-09-04 14:20:00,20.48,20.51,20.46,20.48,99434.0,16.0603,16.0838,16.0446,16.0603,99434.0
2020-09-04 14:30:00,20.49,20.52,20.47,20.51,193954.0,16.0681,16.0917,16.0524,16.0838,193954.0
2020-09-04 14:40:00,20.51,20.56,20.51,20.55,266550.0,16.0838,16.123,16.0838,16.1152,266550.0
2020-09-04 14:50:00,20.56,20.59,20.52,20.59,231567.0,16.123,16.1465,16.0917,16.1465,231567.0
2020-09-04 15:00:00,20.59,20.6,20.55,20.58,208241.0,16.1465,16.1544,16.1152,16.1387,208241.0
2020-09-04 15:10:00,20.57,20.61,20.55,20.58,210388.0,16.1309,16.1622,16.1152,16.1387,210388.0
2020-09-04 15:20:00,20.59,20.62,20.57,20.6,316890.0,16.1465,16.1701,16.1309,16.1544,316890.0
2020-09-04 15:30:00,20.6,20.61,20.52,20.53,356779.0,16.1544,16.1622,16.0917,16.0995,356779.0
2020-09-04 15:40:00,20.54,20.58,20.51,20.53,284123.0,16.1073,16.1387,16.0838,16.0995,284123.0
2020-09-04 15:50:00,20.53,20.57,20.52,20.54,462277.0,16.0995,16.1309,16.0917,16.1073,462277.0
2020-09-08 09:30:00,20.39,20.47,20.19,20.26,1374986.0,15.9897,16.0524,15.8329,15.8878,1374986.0
2020-09-08 09:40:00,20.26,20.29,20.12,20.14,840122.0,15.8878,15.9113,15.778,15.7937,840122.0
2020-09-08 09:50:00,20.14,20.21,20.09,20.17,718646.0,15.7937,15.8486,15.7544,15.8172,718646.0
2020-09-08 10:00:00,20.18,20.18,20.0,20.07,636109.0,15.825,15.825,15.6839,15.7388,636109.0
2020-09-08 10:10:00,20.08,20.16,20.03,20.08,519322.0,15.7466,15.8093,15.7074,15.7466,519322.0
2020-09-08 10:20:00,20.08,20.18,20.05,20.17,394145.0,15.7466,15.825,15.7231,15.8172,394145.0
2020-09-08 10:30:00,20.17,20.2,20.12,20.18,447933.0,15.8172,15.8407,15.778,15.825,447933.0
2020-09-08 10:40:00,20.19,20.19,20.03,20.04,420035.0,15.8329,15.8329,15.7074,15.7152,420035.0
2020-09-08 10:50:00,20.04,20.04,19.97,19.99,910502.0,15.7152,15.7152,15.6603,15.676,910502.0
2020-09-08 11:00:00,19.98,20.19,19.96,20.19,479391.0,15.6682,15.8329,15.6525,15.8329,479391.0
2020-09-08 11:10:00,20.19,20.24,20.14,20.22,392867.0,15.8329,15.8721,15.7937,15.8564,392867.0
2020-09-08 11:20:00,20.23,20.27,20.19,20.26,294047.0,15.8642,15.8956,15.8329,15.8878,294047.0
2020-09-08 11:30:00,20.25,20.31,20.21,20.29,616311.0,15.8799,15.927,15.8486,15.9113,616311.0
2020-09-08 11:40:00,20.28,20.29,20.2,20.21,164655.0,15.9034,15.9113,15.8407,15.8486,164655.0
2020-09-08 11:50:00,20.2,20.21,20.13,20.17,207467.0,15.8407,15.8486,15.7858,15.8172,207467.0
2020-09-08 12:00:00,20.17,20.25,20.16,20.22,154503.0,15.8172,15.8799,15.8093,15.8564,154503.0
2020-09-08 12:10:00,20.22,20.33,20.22,20.33,164860.0,15.8564,15.9427,15.8564,15.9427,164860.0
2020-09-08 12:20:00,20.33,20.38,20.3,20.3,121413.0,15.9427,15.9819,15.9191,15.9191,121413.0
2020-09-08 12:30:00,20.3,20.32,20.26,20.27,99132.0,15.9191,15.9348,15.8878,15.8956,99132.0
2020-09-08 12:40:00,20.27,20.33,20.25,20.3,89975.0,15.8956,15.9427,15.8799,15.9191,89975.0
2020-09-08 12:50:00,20.31,20.34,20.29,20.34,81119.0,15.927,15.9505,15.9113,15.9505,81119.0
2020-09-08 13:00:00,20.34,20.35,20.31,20.34,130100.0,15.9505,15.9583,15.927,15.9505,130100.0
2020-09-08 13:10:00,20.33,20.37,20.33,20.34,94454.0,15.9427,15.974,15.9427,15.9505,94454.0
2020-09-08 13:20:00,20.35,20.37,20.32,20.36,100916.0,15.9583,15.974,15.9348,15.9662,100916.0
2020-09-08 13:30:00,20.36,20.43,20.33,20.41,106587.0,15.9662,16.0211,15.9427,16.0054,106587.0
2020-09-08 13:40:00,20.42,20.43,20.37,20.39,133390.0,16.0132,16.0211,15.974,15.9897,133390.0
2020-09-08 13:50:00,20.39,20.4,20.36,20.36,131161.0,15.9897,15.9975,15.9662,15.9662,131161.0
2020-09-08 14:00:00,20.37,20.41,20.35,20.39,167721.0,15.974,16.0054,15.9583,15.9897,167721.0
2020-09-08 14:10:00,20.39,20.41,20.29,20.3,123883.0,15.9897,16.0054,15.9113,15.9191,123883.0
2020-09-08 14:20:00,20.3,20.3,20.25,20.27,115119.0,15.9191,15.9191,15.8799,15.8956,115119.0
2020-09-08 14:30:00,20.27,20.28,20.18,20.19,114139.0,15.8956,15.9034,15.825,15.8329,114139.0
2020-09-08 14:40:00,20.19,20.2,20.16,20.18,218113.0,15.8329,15.8407,15.8093,15.825,218113.0
2020-09-08 14:50:00,20.17,20.19,20.13,20.19,249058.0,15.8172,15.8329,15.7858,15.8329,249058.0
2020-09-08 15:00:00,20.18,20.18,20.12,20.17,250406.0,15.825,15.825,15.778,15.8172,250406.0
2020-09-08 15:10:00,20.16,20.2,20.14,20.19,194741.0,15.8093,15.8407,15.7937,15.8329,194741.0
2020-09-08 15:20:00,20.19,20.24,20.17,20.23,243088.0,15.8329,15.8721,15.8172,15.8642,243088.0
2020-09-08 15:30:00,20.23,20.26,20.17,20.18,390483.0,15.8642,15.8878,15.8172,15.825,390483.0
2020-09-08 15:40:00,20.19,20.22,20.17,20.2,281291.0,15.8329,15.8564,15.8172,15.8407,281291.0
2020-09-08 15:50:00,20.19,20.2,20.12,20.15,565519.0,15.8329,15.8407,15.778,15.8015,565519.0
2020-09-09 09:30:00,20.67,20.68,20.54,20.62,956246.0,16.2093,16.2171,16.1073,16.1701,956246.0
2020-09-09 09:40:00,20.62,20.64,20.55,20.59,600802.0,16.1701,16.1858,16.1152,16.1465,600802.0
2020-09-09 09:50:00,20.6,20.71,20.59,20.7,520372.0,16.1544,16.2406,16.1465,16.2328,520372.0
2020-09-09 10:00:00,20.7,20.71,20.56,20.57,319822.0,16.2328,16.2406,16.123,16.1309,319822.0
2020-09-09 10:10:00,20.57,20.62,20.55,20.59,299454.0,16.1309,16.1701,16.1152,16.1465,299454.0
2020-09-09 10:20:00,20.59,20.67,20.53,20.53,356306.0,16.1465,16.2093,16.0995,16.0995,356306.0
2020-09-09 10:30:00,20.53,20.56,20.49,20.52,216464.0,16.0995,16.123,16.0681,16.0917,216464.0
2020-09-09 10:40:00,20.52,20.56,20.46,20.48,167471.0,16.0917,16.123,16.0446,16.0603,167471.0
2020-09-09 10:50:00,20.48,20.5,20.4,20.48,203768.0,16.0603,16.076,15.9975,16.0603,203768.0
2020-09-09 11:00:00,20.48,20.56,20.47,20.5,272359.0,16.0603,16.123,16.0524,16.076,272359.0
2020-09-09 11:10:00,20.5,20.53,20.43,20.43,208745.0,16.076,16.0995,16.0211,16.0211,208745.0
2020-09-09 11:20:00,20.44,20.53,20.44,20.53,190185.0,16.0289,16.0995,16.0289,16.0995,190185.0
2020-09-09 11:30:00,20.52,20.55,20.44,20.45,544931.0,16.0917,16.1152,16.0289,16.0368,544931.0
2020-09-09 11:40:00,20.44,20.45,20.37,20.38,174683.0,16.0289,16.0368,15.974,15.9819,174683.0
2020-09-09 11:50:00,20.39,20.42,20.34,20.35,96309.0,15.9897,16.0132,15.9505,15.9583,96309.0
2020-09-09 12:00:00,20.35,20.37,20.33,20.35,108413.0,15.9583,15.974,15.9427,15.9583,108413.0
2020-09-09 12:10:00,20.35,20.36,20.31,20.34,132967.0,15.9583,15.9662,15.927,15.9505,132967.0
2020-09-09 12:20:00,20.34,20.36,20.33,20.33,96874.0,15.9505,15.9662,15.9427,15.9427,96874.0
2020-09-09 12:30:00,20.33,20.39,20.33,20.38,110938.0,15.9427,15.9897,15.9427,15.9819,110938.0
2020-09-09 12:40:00,20.38,20.39,20.33,20.34,123264.0,15.9819,15.9897,15.9427,15.9505,123264.0
2020-09-09 12:50:00,20.34,20.35,20.31,20.34,87840.0,15.9505,15.9583,15.927,15.9505,87840.0
2020-09-09 13:00:00,20.34,20.41,20.32,20.41,265367.0,15.9505,16.0054,15.9348,16.0054,265367.0
2020-09-09 13:10:00,20.41,20.44,20.38,20.4,102084.0,16.0054,16.0289,15.9819,15.9975,102084.0
2020-09-09 13:20:00,20.4,20.44,20.39,20.39,115578.0,15.9975,16.0289,15.9897,15.9897,115578.0
2020-09-09 13:30:00,20.4,20.42,20.37,20.4,170620.0,15.9975,16.0132,15.974,15.9975,170620.0
2020-09-09 13:40:00,20.39,20.4,20.29,20.29,590231.0,15.9897,15.9975,15.9113,15.9113,590231.0
2020-09-09 13:50:00,20.3,20.33,20.27,20.33,313064.0,15.9191,15.9427,15.8956,15.9427,313064.0
2020-09-09 14:00:00,20.33,20.38,20.32,20.37,129675.0,15.9427,15.9819,15.9348,15.974,129675.0
2020-09-09 14:10:00,20.38,20.38,20.28,20.3,117041.0,15.9819,15.9819,15.9034,15.9191,117041.0
2020-09-09 14:20:00,20.3,20.31,20.28,20.3,132290.0,15.9191,15.927,15.9034,15.9191,132290.0
2020-09-09 14:30:00,20.3,20.39,20.3,20.38,191088.0,15.9191,15.9897,15.9191,15.9819,191088.0
2020-09-09 14:40:00,20.38,20.4,20.36,20.39,105347.0,15.9819,15.9975,15.9662,15.9897,105347.0
2020-09-09 14:50:00,20.39,20.39,20.34,20.36,98813.0,15.9897,15.9897,15.9505,15.9662,98813.0
2020-09-09 15:00:00,20.36,20.4,20.35,20.4,126171.0,15.9662,15.9975,15.9583,15.9975,126171.0
2020-09-09 15:10:00,20.4,20.42,20.38,20.42,120805.0,15.9975,16.0132,15.9819,16.0132,120805.0
2020-09-09 15:20:00,20.42,20.44,20.39,20.42,231459.0,16.0132,16.0289,15.9897,16.0132,231459.0
2020-09-09 15:30:00,20.42,20.44,20.36,20.36,353504.0,16.0132,16.0289,15.9662,15.9662,353504.0
2020-09-09 15:40:00,20.36,20.38,20.35,20.36,159953.0,15.9662,15.9819,15.9583,15.9662,159953.0
2020-09-09 15:50:00,20.35,20.36,20.32,20.32,886188.0,15.9583,15.9662,15.9348,15.9348,886188.0
2020-09-10 09:30:00,20.56,20.6,20.48,20.51,716006.0,16.123,16.1544,16.0603,16.0838,716006.0
2020-09-10 09:40:00,20.52,20.56,20.46,20.5,501044.0,16.0917,16.123,16.0446,16.076,501044.0
2020-09-10 09:50:00,20.5,20.53,20.4,20.4,325749.0,16.076,16.0995,15.9975,15.9975,325749.0
2020-09-10 10:00:00,20.4,20.43,20.28,20.29,319076.0,15.9975,16.0211,15.9034,15.9113,319076.0
2020-09-10 10:10:00,20.3,20.41,20.27,20.41,212443.0,15.9191,16.0054,15.8956,16.0054,212443.0
2020-09-10 10:20:00,20.41,20.41,20.29,20.29,314430.0,16.0054,16.0054,15.9113,15.9113,314430.0
2020-09-10 10:30:00,20.29,20.35,20.28,20.32,270543.0,15.9113,15.9583,15.9034,15.9348,270543.0
2020-09-10 10:40:00,20.32,20.36,20.25,20.28,331496.0,15.9348,15.9662,15.8799,15.9034,331496.0
2020-09-10 10:50:00,20.28,20.35,20.25,20.26,364763.0,15.9034,15.9583,15.8799,15.8878,364763.0
2020-09-10 11:00:00,20.26,20.33,20.23,20.32,456011.0,15.8878,15.9427,15.8642,15.9348,456011.0
2020-09-10 11:10:00,20.32,20.39,20.25,20.3,423412.0,15.9348,15.9897,15.8799,15.9191,423412.0
2020-09-10 11:20:00,20.3,20.35,20.29,20.3,270277.0,15.9191,15.9583,15.9113,15.9191,270277.0
2020-09-10 11:30:00,20.3,20.34,20.22,20.24,434756.0,15.9191,15.9505,15.8564,15.8721,434756.0
2020-09-10 11:40:00,20.24,20.28,20.21,20.26,128976.0,15.8721,15.9034,15.8486,15.8878,128976.0
2020-09-10 11:50:00,20.26,20.27,20.2,20.22,91121.0,15.8878,15.8956,15.8407,15.8564,91121.0
2020-09-10 12:00:00,20.21,20.26,20.2,20.21,244326.0,15.8486,15.8878,15.8407,15.8486,244326.0
2020-09-10 12:10:00,20.22,20.22,20.17,20.2,247792.0,15.8564,15.8564,15.8172,15.8407,247792.0
2020-09-10 12:20:00,20.2,20.22,20.18,20.2,119640.0,15.8407,15.8564,15.825,15.8407,119640.0
2020-09-10 12:30:00,20.19,20.2,20.1,20.1,237652.0,15.8329,15.8407,15.7623,15.7623,237652.0
2020-09-10 12:40:00,20.11,20.14,20.06,20.09,142381.0,15.7701,15.7937,15.7309,15.7544,142381.0
2020-09-10 12:50:00,20.09,20.14,20.08,20.13,135001.0,15.7544,15.7937,15.7466,15.7858,135001.0
2020-09-10 13:00:00,20.12,20.19,20.11,20.19,121912.0,15.778,15.8329,15.7701,15.8329,121912.0
2020-09-10 13:10:00,20.18,20.23,20.18,20.23,121807.0,15.825,15.8642,15.825,15.8642,121807.0
2020-09-10 13:20:00,20.23,20.23,20.16,20.18,135919.0,15.8642,15.8642,15.8093,15.825,135919.0
2020-09-10 13:30:00,20.18,20.19,20.13,20.14,122169.0,15.825,15.8329,15.7858,15.7937,122169.0
2020-09-10 13:40:00,20.14,20.14,20.09,20.1,163463.0,15.7937,15.7937,15.7544,15.7623,163463.0
2020-09-10 13:50:00,20.1,20.12,20.08,20.1,283823.0,15.7623,15.778,15.7466,15.7623,283823.0
2020-09-10 14:00:00,20.09,20.15,20.07,20.12,196649.0,15.7544,15.8015,15.7388,15.778,196649.0
2020-09-10 14:10:00,20.12,20.13,20.05,20.07,165945.0,15.778,15.7858,15.7231,15.7388,165945.0
2020-09-10 14:20:00,20.07,20.08,20.02,20.02,238115.0,15.7388,15.7466,15.6996,15.6996,238115.0
2020-09-10 14:30:00,20.02,20.08,20.02,20.06,207537.0,15.6996,15.7466,15.6996,15.7309,207537.0
2020-09-10 14:40:00,20.05,20.05,19.98,20.04,490330.0,15.7231,15.7231,15.6682,15.7152,490330.0
2020-09-10 14:50:00,20.04,20.06,20.01,20.04,223915.0,15.7152,15.7309,15.6917,15.7152,223915.0
2020-09-10 15:00:00,20.04,20.06,20.0,20.01,212344.0,15.7152,15.7309,15.6839,15.6917,212344.0
2020-09-10 15:10:00,20.02,20.03,19.94,19.94,217136.0,15.6996,15.7074,15.6368,15.6368,217136.0
2020-09-10 15:20:00,19.94,19.98,19.91,19.96,356961.0,15.6368,15.6682,15.6133,15.6525,356961.0
2020-09-10 15:30:00,19.96,19.99,19.93,19.96,360465.0,15.6525,15.676,15.629,15.6525,360465.0
2020-09-10 15:40:00,19.95,19.97,19.9,19.92,465317.0,15.6447,15.6603,15.6055,15.6211,465317.0
2020-09-10 15:50:00,19.92,19.93,19.89,19.91,762408.0,15.6211,15.629,15.5976,15.6133,762408.0
2020-09-11 09:30:00,20.06,20.07,19.93,19.98,862423.0,15.7309,15.7388,15.629,15.6682,862423.0
2020-09-11 09:40:00,19.98,20.04,19.94,19.98,474178.0,15.6682,15.7152,15.6368,15.6682,474178.0
2020-09-11 09:50:00,19.98,20.01,19.87,19.92,486523.0,15.6682,15.6917,15.5819,15.6211,486523.0
2020-09-11 10:00:00,19.92,20.03,19.9,20.02,444538.0,15.6211,15.7074,15.6055,15.6996,444538.0
2020-09-11 10:10:00,20.01,20.08,19.96,20.05,307475.0,15.6917,15.7466,15.6525,15.7231,307475.0
2020-09-11 10:20:00,20.05,20.07,20.03,20.06,188130.0,15.7231,15.7388,15.7074,15.7309,188130.0
2020-09-11 10:30:00,20.06,20.09,19.99,20.03,304272.0,15.7309,15.7544,15.676,15.7074,304272.0
2020-09-11 10:40:00,20.02,20.06,20.01,20.05,299373.0,15.6996,15.7309,15.6917,15.7231,299373.0
2020-09-11 10:50:00,20.05,20.09,20.02,20.03,295481.0,15.7231,15.7544,15.6996,15.7074,295481.0
2020-09-11 11:00:00,20.04,20.19,20.03,20.19,273571.0,15.7152,15.8329,15.7074,15.8329,273571.0
2020-09-11 11:10:00,20.19,20.23,20.15,20.21,655927.0,15.8329,15.8642,15.8015,15.8486,655927.0
2020-09-11 11:20:00,20.21,20.24,20.13,20.14,361779.0,15.8486,15.8721,15.7858,15.7937,361779.0
2020-09-11 11:30:00,20.14,20.14,20.08,20.1,404157.0,15.7937,15.7937,15.7466,15.7623,404157.0
2020-09-11 11:40:00,20.1,20.12,20.06,20.06,104024.0,15.7623,15.778,15.7309,15.7309,104024.0
2020-09-11 11:50:00,20.07,20.07,20.01,20.03,92648.0,15.7388,15.7388,15.6917,15.7074,92648.0
2020-09-11 12:00:00,20.02,20.08,20.01,20.07,72946.0,15.6996,15.7466,15.6917,15.7388,72946.0
2020-09-11 12:10:00,20.07,20.09,20.03,20.06,86478.0,15.7388,15.7544,15.7074,15.7309,86478.0
2020-09-11 12:20:00,20.05,20.09,20.05,20.06,72544.0,15.7231,15.7544,15.7231,15.7309,72544.0
2020-09-11 12:30:00,20.06,20.06,20.01,20.02,84828.0,15.7309,15.7309,15.6917,15.6996,84828.0
2020-09-11 12:40:00,20.01,20.05,20.0,20.04,92620.0,15.6917,15.7231,15.6839,15.7152,92620.0
2020-09-11 12:50:00,20.04,20.05,19.95,19.96,114343.0,15.7152,15.7231,15.6447,15.6525,114343.0
2020-09-11 13:00:00,19.96,19.98,19.9,19.92,125414.0,15.6525,15.6682,15.6055,15.6211,125414.0
2020-09-11 13:10:00,19.91,19.94,19.9,19.92,111108.0,15.6133,15.6368,15.6055,15.6211,111108.0
2020-09-11 13:20:00,19.92,19.93,19.86,19.86,247901.0,15.6211,15.629,15.5741,15.5741,247901.0
2020-09-11 13:30:00,19.86,19.9,19.83,19.87,216272.0,15.5741,15.6055,15.5506,15.5819,216272.0
2020-09-11 13:40:00,19.87,19.9,19.85,19.89,113768.0,15.5819,15.6055,15.5662,15.5976,113768.0
2020-09-11 13:50:00,19.89,19.92,19.87,19.89,112412.0,15.5976,15.6211,15.5819,15.5976,112412.0
2020-09-11 14:00:00,19.89,19.95,19.86,19.93,123494.0,15.5976,15.6447,15.5741,15.629,123494.0
2020-09-11 14:10:00,19.93,19.98,19.92,19.94,171394.0,15.629,15.6682,15.6211,15.6368,171394.0
2020-09-11 14:20:00,19.94,19.96,19.92,19.92,112994.0,15.6368,15.6525,15.6211,15.6211,112994.0
2020-09-11 14:30:00,19.92,20.0,19.91,19.98,185470.0,15.6211,15.6839,15.6133,15.6682,185470.0
2020-09-11 14:40:00,19.98,19.99,19.95,19.95,109694.0,15.6682,15.676,15.6447,15.6447,109694.0
2020-09-11 14:50:00,19.96,20.01,19.96,20.0,185607.0,15.6525,15.6917,15.6525,15.6839,185607.0
2020-09-11 15:00:00,20.0,20.03,19.98,20.01,136930.0,15.6839,15.7074,15.6682,15.6917,136930.0
2020-09-11 15:10:00,20.01,20.07,19.99,20.05,232553.0,15.6917,15.7388,15.676,15.7231,232553.0
2020-09-11 15:20:00,20.05,20.1,20.05,20.09,144439.0,15.7231,15.7623,15.7231,15.7544,144439.0
2020-09-11 15:30:00,20.09,20.12,20.05,20.07,253517.0,15.7544,15.778,15.7231,15.7388,253517.0
2020-09-11 15:40:00,20.07,20.09,20.05,20.09,251803.0,15.7388,15.7544,15.7231,15.7544,251803.0
2020-09-11 15:50:00,20.09,20.12,20.06,20.07,632974.0,15.7544,15.778,15.7309,15.7388,632974.0
2020-09-14 09:30:00,20.12,20.12,19.93,19.99,428062.0,15.778,15.778,15.629,15.676,428062.0
2020-09-14 09:40:00,20.0,20.07,19.95,20.0,291076.0,15.6839,15.7388,15.6447,15.6839,291076.0
2020-09-14 09:50:00,20.0,20.02,19.96,19.97,252146.0,15.6839,15.6996,15.6525,15.6603,252146.0
2020-09-14 10:00:00,19.98,20.0,19.9,19.91,309387.0,15.6682,15.6839,15.6055,15.6133,309387.0
2020-09-14 10:10:00,19.91,19.95,19.89,19.91,315780.0,15.6133,15.6447,15.5976,15.6133,315780.0
2020-09-14 10:20:00,19.91,19.94,19.88,19.9,187785.0,15.6133,15.6368,15.5898,15.6055,187785.0
2020-09-14 10:30:00,19.9,19.94,19.82,19.82,330228.0,15.6055,15.6368,15.5427,15.5427,330228.0
2020-09-14 10:40:00,19.82,19.87,19.81,19.84,384305.0,15.5427,15.5819,15.5349,15.5584,384305.0
2020-09-14 10:50:00,19.84,19.86,19.8,19.8,253281.0,15.5584,15.5741,15.527,15.527,253281.0
2020-09-14 11:00:00,19.8,19.88,19.8,19.87,354429.0,15.527,15.5898,15.527,15.5819,354429.0
2020-09-14 11:10:00,19.87,19.9,19.85,19.87,225449.0,15.5819,15.6055,15.5662,15.5819,225449.0
2020-09-14 11:20:00,19.87,19.91,19.86,19.9,203672.0,15.5819,15.6133,15.5741,15.6055,203672.0
2020-09-14 11:30:00,19.9,19.95,19.89,19.91,585183.0,15.6055,15.6447,15.5976,15.6133,585183.0
2020-09-14 11:40:00,19.9,19.91,19.84,19.84,219560.0,15.6055,15.6133,15.5584,15.5584,219560.0
2020-09-14 11:50:00,19.84,19.86,19.82,19.84,169676.0,15.5584,15.5741,15.5427,15.5584,169676.0
2020-09-14 12:00:00,19.84,19.87,19.84,19.87,127212.0,15.5584,15.5819,15.5584,15.5819,127212.0
2020-09-14 12:10:00,19.86,19.9,19.86,19.89,129729.0,15.5741,15.6055,15.5741,15.5976,129729.0
2020-09-14 12:20:00,19.89,19.92,19.87,19.89,139913.0,15.5976,15.6211,15.5819,15.5976,139913.0
2020-09-14 12:30:00,19.89,19.9,19.88,19.89,72587.0,15.5976,15.6055,15.5898,15.5976,72587.0
2020-09-14 12:40:00,19.89,19.92,19.89,19.89,68003.0,15.5976,15.6211,15.5976,15.5976,68003.0
2020-09-14 12:50:00,19.89,19.96,19.89,19.94,750183.0,15.5976,15.6525,15.5976,15.6368,750183.0
2020-09-14 13:00:00,19.94,19.96,19.91,19.91,120971.0,15.6368,15.6525,15.6133,15.6133,120971.0
2020-09-14 13:10:00,19.91,19.93,19.9,19.92,115189.0,15.6133,15.629,15.6055,15.6211,115189.0
2020-09-14 13:20:00,19.92,19.95,19.9,19.95,129522.0,15.6211,15.6447,15.6055,15.6447,129522.0
2020-09-14 13:30:00,19.95,19.96,19.9,19.9,119854.0,15.6447,15.6525,15.6055,15.6055,119854.0
2020-09-14 13:40:00,19.91,19.92,19.88,19.91,120556.0,15.6133,15.6211,15.5898,15.6133,120556.0
2020-09-14 13:50:00,19.92,19.95,19.91,19.94,85117.0,15.6211,15.6447,15.6133,15.6368,85117.0
2020-09-14 14:00:00,19.94,19.98,19.92,19.97,210143.0,15.6368,15.6682,15.6211,15.6603,210143.0
2020-09-14 14:10:00,19.98,19.99,19.94,19.95,159767.0,15.6682,15.676,15.6368,15.6447,159767.0
2020-09-14 14:20:00,19.94,19.96,19.93,19.94,168247.0,15.6368,15.6525,15.629,15.6368,168247.0
2020-09-14 14:30:00,19.95,19.96,19.94,19.95,90252.0,15.6447,15.6525,15.6368,15.6447,90252.0
2020-09-14 14:40:00,19.96,19.98,19.95,19.96,131297.0,15.6525,15.6682,15.6447,15.6525,131297.0
2020-09-14 14:50:00,19.96,19.98,19.91,19.92,291641.0,15.6525,15.6682,15.6133,15.6211,291641.0
2020-09-14 15:00:00,19.92,19.93,19.88,19.89,146799.0,15.6211,15.629,15.5898,15.5976,146799.0
2020-09-14 15:10:00,19.89,19.9,19.86,19.89,122467.0,15.5976,15.6055,15.5741,15.5976,122467.0
2020-09-14 15:20:00,19.89,19.9,19.84,19.88,179107.0,15.5976,15.6055,15.5584,15.5898,179107.0
2020-09-14 15:30:00,19.88,19.89,19.85,19.87,194411.0,15.5898,15.5976,15.5662,15.5819,194411.0
2020-09-14 15:40:00,19.87,19.9,19.86,19.89,237007.0,15.5819,15.6055,15.5741,15.5976,237007.0
2020-09-14 15:50:00,19.89,19.9,19.82,19.83,564666.0,15.5976,15.6055,15.5427,15.5506,564666.0
2020-09-15 09:30:00,19.94,20.15,19.9,20.14,739895.0,15.6368,15.8015,15.6055,15.7937,739895.0
2020-09-15 09:40:00,20.14,20.16,19.95,19.96,444133.0,15.7937,15.8093,15.6447,15.6525,444133.0
2020-09-15 09:50:00,19.96,20.0,19.9,19.94,433317.0,15.6525,15.6839,15.6055,15.6368,433317.0
2020-09-15 10:00:00,19.94,19.96,19.89,19.92,325793.0,15.6368,15.6525,15.5976,15.6211,325793.0
2020-09-15 10:10:00,19.92,20.03,19.89,20.0,439689.0,15.6211,15.7074,15.5976,15.6839,439689.0
2020-09-15 10:20:00,20.0,20.02,19.94,20.0,224573.0,15.6839,15.6996,15.6368,15.6839,224573.0
2020-09-15 10:30:00,20.01,20.06,19.96,20.02,215824.0,15.6917,15.7309,15.6525,15.6996,215824.0
2020-09-15 10:40:00,20.02,20.08,19.99,20.08,297821.0,15.6996,15.7466,15.676,15.7466,297821.0
2020-09-15 10:50:00,20.07,20.11,20.06,20.07,250676.0,15.7388,15.7701,15.7309,15.7388,250676.0
2020-09-15 11:00:00,20.07,20.1,20.06,20.07,249259.0,15.7388,15.7623,15.7309,15.7388,249259.0
2020-09-15 11:10:00,20.08,20.09,20.01,20.04,418032.0,15.7466,15.7544,15.6917,15.7152,418032.0
2020-09-15 11:20:00,20.04,20.09,20.01,20.07,252434.0,15.7152,15.7544,15.6917,15.7388,252434.0
2020-09-15 11:30:00,20.06,20.07,20.0,20.02,396787.0,15.7309,15.7388,15.6839,15.6996,396787.0
2020-09-15 11:40:00,20.02,20.03,19.97,19.97,225818.0,15.6996,15.7074,15.6603,15.6603,225818.0
2020-09-15 11:50:00,19.98,19.98,19.92,19.92,152372.0,15.6682,15.6682,15.6211,15.6211,152372.0
2020-09-15 12:00:00,19.92,19.96,19.91,19.92,196538.0,15.6211,15.6525,15.6133,15.6211,196538.0
2020-09-15 12:10:00,19.93,19.94,19.91,19.93,226378.0,15.629,15.6368,15.6133,15.629,226378.0
2020-09-15 12:20:00,19.94,19.94,19.91,19.91,179856.0,15.6368,15.6368,15.6133,15.6133,179856.0
2020-09-15 12:30:00,19.91,19.94,19.91,19.91,159033.0,15.6133,15.6368,15.6133,15.6133,159033.0
2020-09-15 12:40:00,19.92,19.92,19.87,19.89,220936.0,15.6211,15.6211,15.5819,15.5976,220936.0
2020-09-15 12:50:00,19.89,19.93,19.88,19.93,192802.0,15.5976,15.629,15.5898,15.629,192802.0
2020-09-15 13:00:00,19.93,19.97,19.92,19.95,146115.0,15.629,15.6603,15.6211,15.6447,146115.0
2020-09-15 13:10:00,19.95,19.96,19.92,19.93,516098.0,15.6447,15.6525,15.6211,15.629,516098.0
2020-09-15 13:20:00,19.93,19.93,19.88,19.89,176952.0,15.629,15.629,15.5898,15.5976,176952.0
2020-09-15 13:30:00,19.88,19.9,19.86,19.88,127786.0,15.5898,15.6055,15.5741,15.5898,127786.0
2020-09-15 13:40:00,19.88,19.89,19.86,19.87,91937.0,15.5898,15.5976,15.5741,15.5819,91937.0
2020-09-15 13:50:00,19.87,19.87,19.83,19.85,235902.0,15.5819,15.5819,15.5506,15.5662,235902.0
2020-09-15 14:00:00,19.85,19.85,19.8,19.8,227189.0,15.5662,15.5662,15.527,15.527,227189.0
2020-09-15 14:10:00,19.81,19.83,19.8,19.82,118657.0,15.5349,15.5506,15.527,15.5427,118657.0
2020-09-15 14:20:00,19.81,19.82,19.74,19.75,651778.0,15.5349,15.5427,15.48,15.4878,651778.0
2020-09-15 14:30:00,19.75,19.76,19.73,19.76,168867.0,15.4878,15.4957,15.4721,15.4957,168867.0
2020-09-15 14:40:00,19.76,19.8,19.75,19.79,144798.0,15.4957,15.527,15.4878,15.5192,144798.0
2020-09-15 14:50:00,19.79,19.8,19.76,19.8,113926.0,15.5192,15.527,15.4957,15.527,113926.0
2020-09-15 15:00:00,19.8,19.8,19.73,19.75,168243.0,15.527,15.527,15.4721,15.4878,168243.0
2020-09-15 15:10:00,19.75,19.75,19.72,19.75,356789.0,15.4878,15.4878,15.4643,15.4878,356789.0
2020-09-15 15:20:00,19.75,19.77,19.72,19.72,346385.0,15.4878,15.5035,15.4643,15.4643,346385.0
2020-09-15 15:30:00,19.73,19.73,19.65,19.67,551363.0,15.4721,15.4721,15.4094,15.4251,551363.0
2020-09-15 15:40:00,19.66,19.68,19.65,19.66,361905.0,15.4172,15.4329,15.4094,15.4172,361905.0
2020-09-15 15:50:00,19.67,19.69,19.63,19.67,896950.0,15.4251,15.4408,15.3937,15.4251,896950.0
2020-09-16 09:30:00,19.75,19.75,19.56,19.57,586079.0,15.4878,15.4878,15.3388,15.3467,586079.0
2020-09-16 09:40:00,19.58,19.65,19.55,19.63,418072.0,15.3545,15.4094,15.331,15.3937,418072.0
2020-09-16 09:50:00,19.63,19.65,19.57,19.61,682161.0,15.3937,15.4094,15.3467,15.378,682161.0
2020-09-16 10:00:00,19.6,19.77,19.6,19.73,509112.0,15.3702,15.5035,15.3702,15.4721,509112.0
2020-09-16 10:10:00,19.74,19.81,19.69,19.79,431701.0,15.48,15.5349,15.4408,15.5192,431701.0
2020-09-16 10:20:00,19.79,19.8,19.7,19.73,255530.0,15.5192,15.527,15.4486,15.4721,255530.0
2020-09-16 10:30:00,19.73,19.78,19.68,19.77,219538.0,15.4721,15.5113,15.4329,15.5035,219538.0
2020-09-16 10:40:00,19.78,19.83,19.76,19.79,350711.0,15.5113,15.5506,15.4957,15.5192,350711.0
2020-09-16 10:50:00,19.78,19.86,19.78,19.84,239585.0,15.5113,15.5741,15.5113,15.5584,239585.0
2020-09-16 11:00:00,19.84,19.91,19.83,19.9,289986.0,15.5584,15.6133,15.5506,15.6055,289986.0
2020-09-16 11:10:00,19.9,19.97,19.89,19.94,420514.0,15.6055,15.6603,15.5976,15.6368,420514.0
2020-09-16 11:20:00,19.94,20.0,19.93,19.96,267159.0,15.6368,15.6839,15.629,15.6525,267159.0
2020-09-16 11:30:00,19.97,19.99,19.92,19.98,337248.0,15.6603,15.676,15.6211,15.6682,337248.0
2020-09-16 11:40:00,19.98,20.0,19.96,19.99,232015.0,15.6682,15.6839,15.6525,15.676,232015.0
2020-09-16 11:50:00,19.99,20.1,19.99,20.1,444317.0,15.676,15.7623,15.676,15.7623,444317.0
2020-09-16 12:00:00,20.1,20.13,20.03,20.04,182458.0,15.7623,15.7858,15.7074,15.7152,182458.0
2020-09-16 12:10:00,20.05,20.05,20.01,20.02,82757.0,15.7231,15.7231,15.6917,15.6996,82757.0
2020-09-16 12:20:00,20.02,20.08,20.01,20.07,126605.0,15.6996,15.7466,15.6917,15.7388,126605.0
2020-09-16 12:30:00,20.07,20.12,20.06,20.11,101766.0,15.7388,15.778,15.7309,15.7701,101766.0
2020-09-16 12:40:00,20.11,20.16,20.1,20.14,244514.0,15.7701,15.8093,15.7623,15.7937,244514.0
2020-09-16 12:50:00,20.14,20.18,20.09,20.1,149382.0,15.7937,15.825,15.7544,15.7623,149382.0
2020-09-16 13:00:00,20.09,20.11,20.06,20.1,116113.0,15.7544,15.7701,15.7309,15.7623,116113.0
2020-09-16 13:10:00,20.1,20.16,20.08,20.16,141532.0,15.7623,15.8093,15.7466,15.8093,141532.0
2020-09-16 13:20:00,20.16,20.18,20.09,20.1,153848.0,15.8093,15.825,15.7544,15.7623,153848.0
2020-09-16 13:30:00,20.11,20.12,20.05,20.07,144924.0,15.7701,15.778,15.7231,15.7388,144924.0
2020-09-16 13:40:00,20.07,20.09,20.04,20.07,123048.0,15.7388,15.7544,15.7152,15.7388,123048.0
2020-09-16 13:50:00,20.06,20.09,20.03,20.04,173979.0,15.7309,15.7544,15.7074,15.7152,173979.0
2020-09-16 14:00:00,20.04,20.09,20.03,20.08,252090.0,15.7152,15.7544,15.7074,15.7466,252090.0
2020-09-16 14:10:00,20.09,20.18,20.06,20.13,120687.0,15.7544,15.825,15.7309,15.7858,120687.0
2020-09-16 14:20:00,20.14,20.16,20.1,20.11,329569.0,15.7937,15.8093,15.7623,15.7701,329569.0
2020-09-16 14:30:00,20.11,20.2,20.1,20.18,172834.0,15.7701,15.8407,15.7623,15.825,172834.0
2020-09-16 14:40:00,20.19,20.25,20.17,20.24,273416.0,15.8329,15.8799,15.8172,15.8721,273416.0
2020-09-16 14:50:00,20.24,20.24,20.15,20.2,172842.0,15.8721,15.8721,15.8015,15.8407,172842.0
2020-09-16 15:00:00,20.2,20.22,20.07,20.07,273216.0,15.8407,15.8564,15.7388,15.7388,273216.0
2020-09-16 15:10:00,20.07,20.08,19.97,20.06,506020.0,15.7388,15.7466,15.6603,15.7309,506020.0
2020-09-16 15:20:00,20.05,20.08,20.03,20.03,272557.0,15.7231,15.7466,15.7074,15.7074,272557.0
2020-09-16 15:30:00,20.03,20.08,19.98,20.03,420060.0,15.7074,15.7466,15.6682,15.7074,420060.0
2020-09-16 15:40:00,20.03,20.08,19.99,20.04,505612.0,15.7074,15.7466,15.676,15.7152,505612.0
2020-09-16 15:50:00,20.04,20.07,19.94,19.98,1272612.0,15.7152,15.7388,15.6368,15.6682,1272612.0
2020-09-17 09:30:00,19.67,19.67,19.54,19.57,816815.0,15.4251,15.4251,15.3231,15.3467,816815.0
2020-09-17 09:40:00,19.57,19.58,19.46,19.55,874124.0,15.3467,15.3545,15.2604,15.331,874124.0
2020-09-17 09:50:00,19.55,19.6,19.53,19.57,691468.0,15.331,15.3702,15.3153,15.3467,691468.0
2020-09-17 10:00:00,19.57,19.66,19.52,19.64,596484.0,15.3467,15.4172,15.3075,15.4016,596484.0
2020-09-17 10:10:00,19.65,19.71,19.64,19.69,371250.0,15.4094,15.4565,15.4016,15.4408,371250.0
2020-09-17 10:20:00,19.7,19.8,19.69,19.73,438603.0,15.4486,15.527,15.4408,15.4721,438603.0
2020-09-17 10:30:00,19.73,19.75,19.63,19.64,706396.0,15.4721,15.4878,15.3937,15.4016,706396.0
2020-09-17 10:40:00,19.64,19.71,19.62,19.68,414547.0,15.4016,15.4565,15.3859,15.4329,414547.0
2020-09-17 10:50:00,19.68,19.69,19.62,19.62,285555.0,15.4329,15.4408,15.3859,15.3859,285555.0
2020-09-17 11:00:00,19.62,19.71,19.62,19.65,438273.0,15.3859,15.4565,15.3859,15.4094,438273.0
2020-09-17 11:10:00,19.65,19.73,19.64,19.67,323853.0,15.4094,15.4721,15.4016,15.4251,323853.0
2020-09-17 11:20:00,19.67,19.72,19.64,19.68,326714.0,15.4251,15.4643,15.4016,15.4329,326714.0
2020-09-17 11:30:00,19.68,19.68,19.55,19.56,340128.0,15.4329,15.4329,15.331,15.3388,340128.0
2020-09-17 11:40:00,19.55,19.62,19.55,19.61,198149.0,15.331,15.3859,15.331,15.378,198149.0
2020-09-17 11:50:00,19.61,19.62,19.54,19.55,155750.0,15.378,15.3859,15.3231,15.331,155750.0
2020-09-17 12:00:00,19.55,19.57,19.51,19.52,198235.0,15.331,15.3467,15.2996,15.3075,198235.0
2020-09-17 12:10:00,19.52,19.53,19.44,19.46,294380.0,15.3075,15.3153,15.2447,15.2604,294380.0
2020-09-17 12:20:00,19.46,19.5,19.43,19.5,198366.0,15.2604,15.2918,15.2369,15.2918,198366.0
2020-09-17 12:30:00,19.49,19.51,19.46,19.5,214165.0,15.2839,15.2996,15.2604,15.2918,214165.0
2020-09-17 12:40:00,19.5,19.53,19.49,19.51,295962.0,15.2918,15.3153,15.2839,15.2996,295962.0
2020-09-17 12:50:00,19.52,19.55,19.5,19.55,263283.0,15.3075,15.331,15.2918,15.331,263283.0
2020-09-17 13:00:00,19.55,19.55,19.5,19.51,120071.0,15.331,15.331,15.2918,15.2996,120071.0
2020-09-17 13:10:00,19.51,19.52,19.48,19.51,222815.0,15.2996,15.3075,15.2761,15.2996,222815.0
2020-09-17 13:20:00,19.51,19.51,19.48,19.48,132263.0,15.2996,15.2996,15.2761,15.2761,132263.0
2020-09-17 13:30:00,19.48,19.51,19.48,19.48,161797.0,15.2761,15.2996,15.2761,15.2761,161797.0
2020-09-17 13:40:00,19.48,19.51,19.47,19.51,220295.0,15.2761,15.2996,15.2682,15.2996,220295.0
2020-09-17 13:50:00,19.51,19.52,19.47,19.48,175159.0,15.2996,15.3075,15.2682,15.2761,175159.0
2020-09-17 14:00:00,19.48,19.51,19.47,19.51,313079.0,15.2761,15.2996,15.2682,15.2996,313079.0
2020-09-17 14:10:00,19.5,19.55,19.5,19.54,128504.0,15.2918,15.331,15.2918,15.3231,128504.0
2020-09-17 14:20:00,19.54,19.55,19.5,19.5,186079.0,15.3231,15.331,15.2918,15.2918,186079.0
2020-09-17 14:30:00,19.51,19.54,19.5,19.51,129253.0,15.2996,15.3231,15.2918,15.2996,129253.0
2020-09-17 14:40:00,19.51,19.53,19.49,19.52,505061.0,15.2996,15.3153,15.2839,15.3075,505061.0
2020-09-17 14:50:00,19.53,19.57,19.51,19.56,256335.0,15.3153,15.3467,15.2996,15.3388,256335.0
2020-09-17 15:00:00,19.56,19.56,19.48,19.48,259823.0,15.3388,15.3388,15.2761,15.2761,259823.0
2020-09-17 15:10:00,19.48,19.52,19.47,19.48,255572.0,15.2761,15.3075,15.2682,15.2761,255572.0
2020-09-17 15:20:00,19.48,19.55,19.47,19.55,264225.0,15.2761,15.331,15.2682,15.331,264225.0
2020-09-17 15:30:00,19.54,19.6,19.53,19.58,393375.0,15.3231,15.3702,15.3153,15.3545,393375.0
2020-09-17 15:40:00,19.58,19.59,19.52,19.54,567522.0,15.3545,15.3624,15.3075,15.3231,567522.0
2020-09-17 15:50:00,19.53,19.57,19.52,19.57,1231901.0,15.3153,15.3467,15.3075,15.3467,1231901.0
2020-09-18 09:30:00,19.23,19.31,19.18,19.24,842122.0,15.08,15.1428,15.0408,15.0879,842122.0
2020-09-18 09:40:00,19.24,19.26,19.07,19.07,867248.0,15.0879,15.1036,14.9546,14.9546,867248.0
2020-09-18 09:50:00,19.07,19.11,19.02,19.09,725802.0,14.9546,14.9859,14.9154,14.9703,725802.0
2020-09-18 10:00:00,19.1,19.12,19.02,19.07,492384.0,14.9781,14.9938,14.9154,14.9546,492384.0
2020-09-18 10:10:00,19.07,19.16,19.06,19.12,448143.0,14.9546,15.0251,14.9467,14.9938,448143.0
2020-09-18 10:20:00,19.13,19.16,19.09,19.14,594422.0,15.0016,15.0251,14.9703,15.0095,594422.0
2020-09-18 10:30:00,19.14,19.16,19.1,19.14,495144.0,15.0095,15.0251,14.9781,15.0095,495144.0
2020-09-18 10:40:00,19.14,19.14,19.05,19.08,499442.0,15.0095,15.0095,14.9389,14.9624,499442.0
2020-09-18 10:50:00,19.07,19.09,19.01,19.03,476905.0,14.9546,14.9703,14.9075,14.9232,476905.0
2020-09-18 11:00:00,19.03,19.12,19.02,19.11,753379.0,14.9232,14.9938,14.9154,14.9859,753379.0
2020-09-18 11:10:00,19.11,19.18,19.08,19.1,628626.0,14.9859,15.0408,14.9624,14.9781,628626.0
2020-09-18 11:20:00,19.1,19.14,19.09,19.12,337799.0,14.9781,15.0095,14.9703,14.9938,337799.0
2020-09-18 11:30:00,19.12,19.17,19.07,19.08,484377.0,14.9938,15.033,14.9546,14.9624,484377.0
2020-09-18 11:40:00,19.08,19.12,19.06,19.12,281490.0,14.9624,14.9938,14.9467,14.9938,281490.0
2020-09-18 11:50:00,19.12,19.14,19.1,19.11,106430.0,14.9938,15.0095,14.9781,14.9859,106430.0
2020-09-18 12:00:00,19.1,19.13,19.09,19.1,94401.0,14.9781,15.0016,14.9703,14.9781,94401.0
2020-09-18 12:10:00,19.1,19.11,19.06,19.06,129659.0,14.9781,14.9859,14.9467,14.9467,129659.0
2020-09-18 12:20:00,19.07,19.09,19.05,19.06,155176.0,14.9546,14.9703,14.9389,14.9467,155176.0
2020-09-18 12:30:00,19.07,19.09,19.05,19.08,86850.0,14.9546,14.9703,14.9389,14.9624,86850.0
2020-09-18 12:40:00,19.08,19.08,19.03,19.05,104842.0,14.9624,14.9624,14.9232,14.9389,104842.0
2020-09-18 12:50:00,19.05,19.05,19.03,19.04,154894.0,14.9389,14.9389,14.9232,14.931,154894.0
2020-09-18 13:00:00,19.05,19.08,19.03,19.06,111635.0,14.9389,14.9624,14.9232,14.9467,111635.0
2020-09-18 13:10:00,19.06,19.09,19.04,19.06,157599.0,14.9467,14.9703,14.931,14.9467,157599.0
2020-09-18 13:20:00,19.06,19.07,19.01,19.02,192887.0,14.9467,14.9546,14.9075,14.9154,192887.0
2020-09-18 13:30:00,19.01,19.01,18.93,18.95,668734.0,14.9075,14.9075,14.8448,14.8605,668734.0
2020-09-18 13:40:00,18.95,18.97,18.91,18.95,252497.0,14.8605,14.8762,14.8291,14.8605,252497.0
2020-09-18 13:50:00,18.95,19.0,18.94,19.0,264536.0,14.8605,14.8997,14.8526,14.8997,264536.0
2020-09-18 14:00:00,19.0,19.0,18.94,18.96,360946.0,14.8997,14.8997,14.8526,14.8683,360946.0
2020-09-18 14:10:00,18.96,18.96,18.9,18.9,308632.0,14.8683,14.8683,14.8213,14.8213,308632.0
2020-09-18 14:20:00,18.91,18.96,18.9,18.94,201161.0,14.8291,14.8683,14.8213,14.8526,201161.0
2020-09-18 14:30:00,18.94,18.95,18.92,18.93,126894.0,14.8526,14.8605,14.8369,14.8448,126894.0
2020-09-18 14:40:00,18.93,18.94,18.9,18.92,296277.0,14.8448,14.8526,14.8213,14.8369,296277.0
2020-09-18 14:50:00,18.91,18.93,18.89,18.91,236709.0,14.8291,14.8448,14.8134,14.8291,236709.0
2020-09-18 15:00:00,18.92,18.93,18.9,18.91,152710.0,14.8369,14.8448,14.8213,14.8291,152710.0
2020-09-18 15:10:00,18.91,18.93,18.9,18.91,206778.0,14.8291,14.8448,14.8213,14.8291,206778.0
2020-09-18 15:20:00,18.91,18.96,18.9,18.95,310063.0,14.8291,14.8683,14.8213,14.8605,310063.0
2020-09-18 15:30:00,18.96,18.98,18.92,18.94,300825.0,14.8683,14.884,14.8369,14.8526,300825.0
2020-09-18 15:40:00,18.94,18.94,18.9,18.91,617721.0,14.8526,14.8526,14.8213,14.8291,617721.0
2020-09-18 15:50:00,18.92,18.93,18.87,18.88,2358882.0,14.8369,14.8448,14.7977,14.8056,2358882.0
2020-09-21 09:30:00,18.31,18.41,18.22,18.25,1316185.0,14.3586,14.437,14.288,14.3115,1316185.0
2020-09-21 09:40:00,18.24,18.31,18.17,18.25,709660.0,14.3037,14.3586,14.2488,14.3115,709660.0
2020-09-21 09:50:00,18.25,18.35,18.22,18.34,536691.0,14.3115,14.39,14.288,14.3821,536691.0
2020-09-21 10:00:00,18.33,18.37,18.26,18.29,726288.0,14.3743,14.4056,14.3194,14.3429,726288.0
2020-09-21 10:10:00,18.29,18.34,18.17,18.18,841296.0,14.3429,14.3821,14.2488,14.2566,841296.0
2020-09-21 10:20:00,18.19,18.21,18.15,18.19,796620.0,14.2645,14.2802,14.2331,14.2645,796620.0
2020-09-21 10:30:00,18.19,18.22,18.15,18.19,559595.0,14.2645,14.288,14.2331,14.2645,559595.0
2020-09-21 10:40:00,18.18,18.26,18.15,18.22,465257.0,14.2566,14.3194,14.2331,14.288,465257.0
2020-09-21 10:50:00,18.23,18.23,18.15,18.17,730705.0,14.2958,14.2958,14.2331,14.2488,730705.0
2020-09-21 11:00:00,18.17,18.2,18.15,18.19,609158.0,14.2488,14.2723,14.2331,14.2645,609158.0
2020-09-21 11:10:00,18.19,18.21,18.11,18.12,511339.0,14.2645,14.2802,14.2017,14.2096,511339.0
2020-09-21 11:20:00,18.13,18.18,18.12,18.15,634353.0,14.2174,14.2566,14.2096,14.2331,634353.0
2020-09-21 11:30:00,18.16,18.19,18.13,18.14,1026049.0,14.241,14.2645,14.2174,14.2253,1026049.0
2020-09-21 11:40:00,18.14,18.29,18.13,18.27,536935.0,14.2253,14.3429,14.2174,14.3272,536935.0
2020-09-21 11:50:00,18.28,18.3,18.26,18.27,239019.0,14.3351,14.3507,14.3194,14.3272,239019.0
2020-09-21 12:00:00,18.27,18.36,18.26,18.35,264173.0,14.3272,14.3978,14.3194,14.39,264173.0
2020-09-21 12:10:00,18.35,18.35,18.28,18.28,203149.0,14.39,14.39,14.3351,14.3351,203149.0
2020-09-21 12:20:00,18.28,18.29,18.25,18.26,137768.0,14.3351,14.3429,14.3115,14.3194,137768.0
2020-09-21 12:30:00,18.27,18.3,18.24,18.28,157778.0,14.3272,14.3507,14.3037,14.3351,157778.0
2020-09-21 12:40:00,18.29,18.3,18.25,18.27,154722.0,14.3429,14.3507,14.3115,14.3272,154722.0
2020-09-21 12:50:00,18.27,18.27,18.23,18.25,133975.0,14.3272,14.3272,14.2958,14.3115,133975.0
2020-09-21 13:00:00,18.24,18.27,18.23,18.25,118484.0,14.3037,14.3272,14.2958,14.3115,118484.0
2020-09-21 13:10:00,18.26,18.29,18.24,18.26,135914.0,14.3194,14.3429,14.3037,14.3194,135914.0
2020-09-21 13:20:00,18.26,18.3,18.25,18.29,108811.0,14.3194,14.3507,14.3115,14.3429,108811.0
2020-09-21 13:30:00,18.28,18.33,18.26,18.29,322247.0,14.3351,14.3743,14.3194,14.3429,322247.0
2020-09-21 13:40:00,18.3,18.31,18.25,18.27,121064.0,14.3507,14.3586,14.3115,14.3272,121064.0
2020-09-21 13:50:00,18.27,18.27,18.23,18.23,102058.0,14.3272,14.3272,14.2958,14.2958,102058.0
2020-09-21 14:00:00,18.23,18.24,18.19,18.19,216528.0,14.2958,14.3037,14.2645,14.2645,216528.0
2020-09-21 14:10:00,18.2,18.2,18.15,18.17,160876.0,14.2723,14.2723,14.2331,14.2488,160876.0
2020-09-21 14:20:00,18.16,18.21,18.16,18.19,214167.0,14.241,14.2802,14.241,14.2645,214167.0
2020-09-21 14:30:00,18.2,18.2,18.17,18.19,182555.0,14.2723,14.2723,14.2488,14.2645,182555.0
2020-09-21 14:40:00,18.19,18.23,18.19,18.22,149947.0,14.2645,14.2958,14.2645,14.288,149947.0
2020-09-21 14:50:00,18.21,18.23,18.2,18.22,258181.0,14.2802,14.2958,14.2723,14.288,258181.0
2020-09-21 15:00:00,18.22,18.29,18.22,18.29,198174.0,14.288,14.3429,14.288,14.3429,198174.0
2020-09-21 15:10:00,18.29,18.33,18.28,18.31,186953.0,14.3429,14.3743,14.3351,14.3586,186953.0
2020-09-21 15:20:00,18.3,18.35,18.29,18.32,313501.0,14.3507,14.39,14.3429,14.3664,313501.0
2020-09-21 15:30:00,18.33,18.33,18.26,18.31,280764.0,14.3743,14.3743,14.3194,14.3586,280764.0
2020-09-21 15:40:00,18.31,18.32,18.27,18.28,405169.0,14.3586,14.3664,14.3272,14.3351,405169.0
2020-09-21 15:50:00,18.27,18.34,18.27,18.32,854333.0,14.3272,14.3821,14.3272,14.3664,854333.0
2020-09-22 09:30:00,18.84,18.94,18.78,18.93,1140022.0,14.7742,14.8526,14.7272,14.8448,1140022.0
2020-09-22 09:40:00,18.94,18.98,18.78,18.79,699564.0,14.8526,14.884,14.7272,14.735,699564.0
2020-09-22 09:50:00,18.79,18.8,18.7,18.71,509994.0,14.735,14.7428,14.6644,14.6723,509994.0
2020-09-22 10:00:00,18.71,18.74,18.67,18.73,318534.0,14.6723,14.6958,14.6409,14.6879,318534.0
2020-09-22 10:10:00,18.72,18.76,18.68,18.75,268470.0,14.6801,14.7115,14.6487,14.7036,268470.0
2020-09-22 10:20:00,18.75,18.76,18.67,18.73,193343.0,14.7036,14.7115,14.6409,14.6879,193343.0
2020-09-22 10:30:00,18.73,18.78,18.71,18.71,298078.0,14.6879,14.7272,14.6723,14.6723,298078.0
2020-09-22 10:40:00,18.71,18.73,18.6,18.61,282187.0,14.6723,14.6879,14.586,14.5938,282187.0
2020-09-22 10:50:00,18.61,18.63,18.53,18.53,188295.0,14.5938,14.6095,14.5311,14.5311,188295.0
2020-09-22 11:00:00,18.52,18.54,18.48,18.51,327940.0,14.5233,14.5389,14.4919,14.5154,327940.0
2020-09-22 11:10:00,18.52,18.62,18.52,18.6,307703.0,14.5233,14.6017,14.5233,14.586,307703.0
2020-09-22 11:20:00,18.6,18.62,18.58,18.62,218770.0,14.586,14.6017,14.5703,14.6017,218770.0
2020-09-22 11:30:00,18.62,18.63,18.48,18.54,591264.0,14.6017,14.6095,14.4919,14.5389,591264.0
2020-09-22 11:40:00,18.54,18.55,18.46,18.49,123551.0,14.5389,14.5468,14.4762,14.4997,123551.0
2020-09-22 11:50:00,18.49,18.5,18.46,18.46,106075.0,14.4997,14.5076,14.4762,14.4762,106075.0
2020-09-22 12:00:00,18.46,18.52,18.46,18.47,130854.0,14.4762,14.5233,14.4762,14.4841,130854.0
2020-09-22 12:10:00,18.47,18.48,18.42,18.43,106590.0,14.4841,14.4919,14.4448,14.4527,106590.0
2020-09-22 12:20:00,18.43,18.48,18.43,18.46,188255.0,14.4527,14.4919,14.4527,14.4762,188255.0
2020-09-22 12:30:00,18.46,18.46,18.4,18.41,222706.0,14.4762,14.4762,14.4292,14.437,222706.0
2020-09-22 12:40:00,18.41,18.42,18.37,18.38,98538.0,14.437,14.4448,14.4056,14.4135,98538.0
2020-09-22 12:50:00,18.38,18.39,18.34,18.39,106989.0,14.4135,14.4213,14.3821,14.4213,106989.0
2020-09-22 13:00:00,18.39,18.4,18.37,18.38,73133.0,14.4213,14.4292,14.4056,14.4135,73133.0
2020-09-22 13:10:00,18.38,18.41,18.37,18.39,109280.0,14.4135,14.437,14.4056,14.4213,109280.0
2020-09-22 13:20:00,18.39,18.4,18.37,18.39,90545.0,14.4213,14.4292,14.4056,14.4213,90545.0
2020-09-22 13:30:00,18.39,18.41,18.38,18.4,153445.0,14.4213,14.437,14.4135,14.4292,153445.0
2020-09-22 13:40:00,18.4,18.44,18.4,18.43,126029.0,14.4292,14.4605,14.4292,14.4527,126029.0
2020-09-22 13:50:00,18.43,18.43,18.4,18.41,68661.0,14.4527,14.4527,14.4292,14.437,68661.0
2020-09-22 14:00:00,18.42,18.47,18.41,18.47,65549.0,14.4448,14.4841,14.437,14.4841,65549.0
2020-09-22 14:10:00,18.47,18.5,18.46,18.5,95204.0,14.4841,14.5076,14.4762,14.5076,95204.0
2020-09-22 14:20:00,18.49,18.5,18.43,18.48,98943.0,14.4997,14.5076,14.4527,14.4919,98943.0
2020-09-22 14:30:00,18.48,18.5,18.46,18.5,92887.0,14.4919,14.5076,14.4762,14.5076,92887.0
2020-09-22 14:40:00,18.5,18.51,18.49,18.5,124873.0,14.5076,14.5154,14.4997,14.5076,124873.0
2020-09-22 14:50:00,18.5,18.5,18.44,18.45,153264.0,14.5076,14.5076,14.4605,14.4684,153264.0
2020-09-22 15:00:00,18.44,18.46,18.43,18.46,160148.0,14.4605,14.4762,14.4527,14.4762,160148.0
2020-09-22 15:10:00,18.46,18.46,18.43,18.46,145451.0,14.4762,14.4762,14.4527,14.4762,145451.0
2020-09-22 15:20:00,18.45,18.49,18.45,18.49,122201.0,14.4684,14.4997,14.4684,14.4997,122201.0
2020-09-22 15:30:00,18.49,18.49,18.45,18.47,350032.0,14.4997,14.4997,14.4684,14.4841,350032.0
2020-09-22 15:40:00,18.46,18.52,18.46,18.52,290827.0,14.4762,14.5233,14.4762,14.5233,290827.0
2020-09-22 15:50:00,18.52,18.52,18.45,18.48,580771.0,14.5233,14.5233,14.4684,14.4919,580771.0
2020-09-23 09:30:00,18.66,18.71,18.56,18.64,728920.0,14.6331,14.6723,14.5546,14.6174,728920.0
2020-09-23 09:40:00,18.64,18.65,18.43,18.5,498028.0,14.6174,14.6252,14.4527,14.5076,498028.0
2020-09-23 09:50:00,18.5,18.51,18.43,18.47,366703.0,14.5076,14.5154,14.4527,14.4841,366703.0
2020-09-23 10:00:00,18.47,18.48,18.35,18.35,314577.0,14.4841,14.4919,14.39,14.39,314577.0
2020-09-23 10:10:00,18.36,18.37,18.3,18.34,299230.0,14.3978,14.4056,14.3507,14.3821,299230.0
2020-09-23 10:20:00,18.34,18.4,18.28,18.38,466501.0,14.3821,14.4292,14.3351,14.4135,466501.0
2020-09-23 10:30:00,18.38,18.42,18.25,18.3,425788.0,14.4135,14.4448,14.3115,14.3507,425788.0
2020-09-23 10:40:00,18.31,18.42,18.3,18.39,502102.0,14.3586,14.4448,14.3507,14.4213,502102.0
2020-09-23 10:50:00,18.4,18.43,18.34,18.37,412984.0,14.4292,14.4527,14.3821,14.4056,412984.0
2020-09-23 11:00:00,18.37,18.45,18.33,18.41,373928.0,14.4056,14.4684,14.3743,14.437,373928.0
2020-09-23 11:10:00,18.41,18.42,18.31,18.35,584554.0,14.437,14.4448,14.3586,14.39,584554.0
2020-09-23 11:20:00,18.35,18.36,18.3,18.32,268363.0,14.39,14.3978,14.3507,14.3664,268363.0
2020-09-23 11:30:00,18.32,18.34,18.27,18.32,352498.0,14.3664,14.3821,14.3272,14.3664,352498.0
2020-09-23 11:40:00,18.32,18.32,18.25,18.25,99621.0,14.3664,14.3664,14.3115,14.3115,99621.0
2020-09-23 11:50:00,18.25,18.27,18.21,18.26,189059.0,14.3115,14.3272,14.2802,14.3194,189059.0
2020-09-23 12:00:00,18.25,18.29,18.24,18.27,142883.0,14.3115,14.3429,14.3037,14.3272,142883.0
2020-09-23 12:10:00,18.28,18.29,18.25,18.27,72218.0,14.3351,14.3429,14.3115,14.3272,72218.0
2020-09-23 12:20:00,18.27,18.32,18.27,18.31,82561.0,14.3272,14.3664,14.3272,14.3586,82561.0
2020-09-23 12:30:00,18.3,18.37,18.29,18.37,148748.0,14.3507,14.4056,14.3429,14.4056,148748.0
2020-09-23 12:40:00,18.38,18.39,18.3,18.3,103965.0,14.4135,14.4213,14.3507,14.3507,103965.0
2020-09-23 12:50:00,18.3,18.32,18.26,18.29,85028.0,14.3507,14.3664,14.3194,14.3429,85028.0
2020-09-23 13:00:00,18.29,18.29,18.23,18.24,136058.0,14.3429,14.3429,14.2958,14.3037,136058.0
2020-09-23 13:10:00,18.24,18.28,18.22,18.28,99979.0,14.3037,14.3351,14.288,14.3351,99979.0
2020-09-23 13:20:00,18.27,18.28,18.22,18.23,107119.0,14.3272,14.3351,14.288,14.2958,107119.0
2020-09-23 13:30:00,18.23,18.23,18.18,18.2,236804.0,14.2958,14.2958,14.2566,14.2723,236804.0
2020-09-23 13:40:00,18.2,18.21,18.15,18.19,204324.0,14.2723,14.2802,14.2331,14.2645,204324.0
2020-09-23 13:50:00,18.19,18.21,18.15,18.19,166477.0,14.2645,14.2802,14.2331,14.2645,166477.0
2020-09-23 14:00:00,18.19,18.2,18.15,18.16,96240.0,14.2645,14.2723,14.2331,14.241,96240.0
2020-09-23 14:10:00,18.16,18.17,18.06,18.07,218864.0,14.241,14.2488,14.1625,14.1704,218864.0
2020-09-23 14:20:00,18.08,18.11,18.06,18.08,175012.0,14.1782,14.2017,14.1625,14.1782,175012.0
2020-09-23 14:30:00,18.08,18.1,18.05,18.06,137882.0,14.1782,14.1939,14.1547,14.1625,137882.0
2020-09-23 14:40:00,18.07,18.07,18.03,18.03,257914.0,14.1704,14.1704,14.139,14.139,257914.0
2020-09-23 14:50:00,18.03,18.07,17.98,18.0,519803.0,14.139,14.1704,14.0998,14.1155,519803.0
2020-09-23 15:00:00,18.0,18.04,17.96,17.99,250384.0,14.1155,14.1469,14.0841,14.1076,250384.0
2020-09-23 15:10:00,17.99,18.06,17.98,18.0,188168.0,14.1076,14.1625,14.0998,14.1155,188168.0
2020-09-23 15:20:00,18.0,18.03,17.98,18.03,308737.0,14.1155,14.139,14.0998,14.139,308737.0
2020-09-23 15:30:00,18.02,18.03,17.96,17.99,413703.0,14.1312,14.139,14.0841,14.1076,413703.0
2020-09-23 15:40:00,18.0,18.02,17.95,17.96,407545.0,14.1155,14.1312,14.0763,14.0841,407545.0
2020-09-23 15:50:00,17.96,17.99,17.94,17.96,796004.0,14.0841,14.1076,14.0684,14.0841,796004.0
2020-09-24 09:30:00,18.17,18.17,17.88,17.89,1110967.0,14.2488,14.2488,14.0214,14.0292,1110967.0
2020-09-24 09:40:00,17.9,18.06,17.87,18.04,1091543.0,14.0371,14.1625,14.0135,14.1469,1091543.0
2020-09-24 09:50:00,18.05,18.07,17.83,17.85,709360.0,14.1547,14.1704,13.9822,13.9979,709360.0
2020-09-24 10:00:00,17.85,18.06,17.84,18.06,848431.0,13.9979,14.1625,13.99,14.1625,848431.0
2020-09-24 10:10:00,18.05,18.06,17.92,17.93,393895.0,14.1547,14.1625,14.0527,14.0606,393895.0
2020-09-24 10:20:00,17.92,17.93,17.84,17.87,262146.0,14.0527,14.0606,13.99,14.0135,262146.0
2020-09-24 10:30:00,17.88,17.88,17.78,17.85,394619.0,14.0214,14.0214,13.943,13.9979,394619.0
2020-09-24 10:40:00,17.85,17.9,17.79,17.81,396193.0,13.9979,14.0371,13.9508,13.9665,396193.0
2020-09-24 10:50:00,17.8,17.84,17.72,17.77,441489.0,13.9586,13.99,13.8959,13.9351,441489.0
2020-09-24 11:00:00,17.77,17.82,17.75,17.76,730675.0,13.9351,13.9743,13.9194,13.9273,730675.0
2020-09-24 11:10:00,17.77,17.81,17.72,17.73,580989.0,13.9351,13.9665,13.8959,13.9038,580989.0
2020-09-24 11:20:00,17.73,17.8,17.71,17.76,483960.0,13.9038,13.9586,13.8881,13.9273,483960.0
2020-09-24 11:30:00,17.77,17.81,17.74,17.76,481181.0,13.9351,13.9665,13.9116,13.9273,481181.0
2020-09-24 11:40:00,17.76,17.77,17.72,17.77,350182.0,13.9273,13.9351,13.8959,13.9351,350182.0
2020-09-24 11:50:00,17.77,17.87,17.77,17.85,219289.0,13.9351,14.0135,13.9351,13.9979,219289.0
2020-09-24 12:00:00,17.86,17.9,17.84,17.89,169828.0,14.0057,14.0371,13.99,14.0292,169828.0
2020-09-24 12:10:00,17.89,17.94,17.86,17.94,187137.0,14.0292,14.0684,14.0057,14.0684,187137.0
2020-09-24 12:20:00,17.94,17.97,17.91,17.93,214020.0,14.0684,14.092,14.0449,14.0606,214020.0
2020-09-24 12:30:00,17.93,17.94,17.88,17.9,142253.0,14.0606,14.0684,14.0214,14.0371,142253.0
2020-09-24 12:40:00,17.89,17.9,17.87,17.89,111235.0,14.0292,14.0371,14.0135,14.0292,111235.0
2020-09-24 12:50:00,17.89,17.98,17.88,17.97,216199.0,14.0292,14.0998,14.0214,14.092,216199.0
2020-09-24 13:00:00,17.98,18.03,17.97,18.01,260319.0,14.0998,14.139,14.092,14.1233,260319.0
2020-09-24 13:10:00,18.01,18.1,18.0,18.06,254364.0,14.1233,14.1939,14.1155,14.1625,254364.0
2020-09-24 13:20:00,18.06,18.13,18.06,18.07,207020.0,14.1625,14.2174,14.1625,14.1704,207020.0
2020-09-24 13:30:00,18.07,18.12,18.04,18.05,186264.0,14.1704,14.2096,14.1469,14.1547,186264.0
2020-09-24 13:40:00,18.05,18.09,18.04,18.07,187033.0,14.1547,14.1861,14.1469,14.1704,187033.0
2020-09-24 13:50:00,18.07,18.15,18.07,18.09,222836.0,14.1704,14.2331,14.1704,14.1861,222836.0
2020-09-24 14:00:00,18.1,18.12,18.04,18.05,135128.0,14.1939,14.2096,14.1469,14.1547,135128.0
2020-09-24 14:10:00,18.05,18.08,17.99,18.02,155803.0,14.1547,14.1782,14.1076,14.1312,155803.0
2020-09-24 14:20:00,18.02,18.04,17.99,17.99,175409.0,14.1312,14.1469,14.1076,14.1076,175409.0
2020-09-24 14:30:00,18.0,18.04,17.99,18.01,198074.0,14.1155,14.1469,14.1076,14.1233,198074.0
2020-09-24 14:40:00,18.01,18.04,17.92,17.93,175593.0,14.1233,14.1469,14.0527,14.0606,175593.0
2020-09-24 14:50:00,17.93,17.94,17.86,17.88,183287.0,14.0606,14.0684,14.0057,14.0214,183287.0
2020-09-24 15:00:00,17.88,17.94,17.88,17.91,169671.0,14.0214,14.0684,14.0214,14.0449,169671.0
2020-09-24 15:10:00,17.91,17.96,17.88,17.88,230912.0,14.0449,14.0841,14.0214,14.0214,230912.0
2020-09-24 15:20:00,17.89,17.89,17.84,17.87,406745.0,14.0292,14.0292,13.99,14.0135,406745.0
2020-09-24 15:30:00,17.87,17.91,17.82,17.91,401705.0,14.0135,14.0449,13.9743,14.0449,401705.0
2020-09-24 15:40:00,17.91,17.98,17.9,17.93,435720.0,14.0449,14.0998,14.0371,14.0606,435720.0
2020-09-24 15:50:00,17.92,17.98,17.92,17.93,738863.0,14.0527,14.0998,14.0527,14.0606,738863.0
2020-09-25 09:30:00,17.85,17.86,17.72,17.79,1373161.0,13.9979,14.0057,13.8959,13.9508,1373161.0
2020-09-25 09:40:00,17.79,17.88,17.76,17.79,789404.0,13.9508,14.0214,13.9273,13.9508,789404.0
2020-09-25 09:50:00,17.79,17.86,17.75,17.8,560073.0,13.9508,14.0057,13.9194,13.9586,560073.0
2020-09-25 10:00:00,17.8,17.83,17.72,17.74,610240.0,13.9586,13.9822,13.8959,13.9116,610240.0
2020-09-25 10:10:00,17.74,17.75,17.66,17.73,778585.0,13.9116,13.9194,13.8489,13.9038,778585.0
2020-09-25 10:20:00,17.73,17.81,17.7,17.8,612308.0,13.9038,13.9665,13.8802,13.9586,612308.0
2020-09-25 10:30:00,17.8,17.81,17.71,17.8,526866.0,13.9586,13.9665,13.8881,13.9586,526866.0
2020-09-25 10:40:00,17.8,17.84,17.76,17.77,482537.0,13.9586,13.99,13.9273,13.9351,482537.0
2020-09-25 10:50:00,17.78,17.81,17.74,17.8,279874.0,13.943,13.9665,13.9116,13.9586,279874.0
2020-09-25 11:00:00,17.81,17.82,17.71,17.72,464267.0,13.9665,13.9743,13.8881,13.8959,464267.0
2020-09-25 11:10:00,17.71,17.79,17.7,17.78,624149.0,13.8881,13.9508,13.8802,13.943,624149.0
2020-09-25 11:20:00,17.78,17.8,17.76,17.77,319545.0,13.943,13.9586,13.9273,13.9351,319545.0
2020-09-25 11:30:00,17.77,17.8,17.73,17.78,376150.0,13.9351,13.9586,13.9038,13.943,376150.0
2020-09-25 11:40:00,17.78,17.78,17.69,17.7,272306.0,13.943,13.943,13.8724,13.8802,272306.0
2020-09-25 11:50:00,17.7,17.72,17.67,17.68,161241.0,13.8802,13.8959,13.8567,13.8645,161241.0
2020-09-25 12:00:00,17.67,17.7,17.66,17.7,134531.0,13.8567,13.8802,13.8489,13.8802,134531.0
2020-09-25 12:10:00,17.7,17.7,17.65,17.66,136493.0,13.8802,13.8802,13.841,13.8489,136493.0
2020-09-25 12:20:00,17.66,17.67,17.64,17.66,122609.0,13.8489,13.8567,13.8332,13.8489,122609.0
2020-09-25 12:30:00,17.66,17.72,17.65,17.71,154978.0,13.8489,13.8959,13.841,13.8881,154978.0
2020-09-25 12:40:00,17.72,17.73,17.7,17.7,62870.0,13.8959,13.9038,13.8802,13.8802,62870.0
2020-09-25 12:50:00,17.71,17.74,17.7,17.71,120168.0,13.8881,13.9116,13.8802,13.8881,120168.0
2020-09-25 13:00:00,17.71,17.74,17.7,17.73,108151.0,13.8881,13.9116,13.8802,13.9038,108151.0
2020-09-25 13:10:00,17.73,17.73,17.71,17.73,148269.0,13.9038,13.9038,13.8881,13.9038,148269.0
2020-09-25 13:20:00,17.73,17.76,17.72,17.76,122309.0,13.9038,13.9273,13.8959,13.9273,122309.0
2020-09-25 13:30:00,17.76,17.79,17.74,17.75,238215.0,13.9273,13.9508,13.9116,13.9194,238215.0
2020-09-25 13:40:00,17.75,17.76,17.72,17.72,220865.0,13.9194,13.9273,13.8959,13.8959,220865.0
2020-09-25 13:50:00,17.72,17.74,17.72,17.74,172747.0,13.8959,13.9116,13.8959,13.9116,172747.0
2020-09-25 14:00:00,17.73,17.74,17.71,17.73,224568.0,13.9038,13.9116,13.8881,13.9038,224568.0
2020-09-25 14:10:00,17.73,17.74,17.71,17.73,193443.0,13.9038,13.9116,13.8881,13.9038,193443.0
2020-09-25 14:20:00,17.73,17.75,17.72,17.75,145254.0,13.9038,13.9194,13.8959,13.9194,145254.0
2020-09-25 14:30:00,17.75,17.76,17.73,17.73,231718.0,13.9194,13.9273,13.9038,13.9038,231718.0
2020-09-25 14:40:00,17.73,17.74,17.7,17.71,274983.0,13.9038,13.9116,13.8802,13.8881,274983.0
2020-09-25 14:50:00,17.71,17.84,17.71,17.84,340047.0,13.8881,13.99,13.8881,13.99,340047.0
2020-09-25 15:00:00,17.84,17.9,17.82,17.9,308202.0,13.99,14.0371,13.9743,14.0371,308202.0
2020-09-25 15:10:00,17.9,17.92,17.87,17.91,305972.0,14.0371,14.0527,14.0135,14.0449,305972.0
2020-09-25 15:20:00,17.9,17.91,17.85,17.9,311870.0,14.0371,14.0449,13.9979,14.0371,311870.0
2020-09-25 15:30:00,17.9,17.9,17.84,17.85,289763.0,14.0371,14.0371,13.99,13.9979,289763.0
2020-09-25 15:40:00,17.85,17.86,17.83,17.86,337309.0,13.9979,14.0057,13.9822,14.0057,337309.0
2020-09-25 15:50:00,17.85,17.86,17.83,17.85,663417.0,13.9979,14.0057,13.9822,13.9979,663417.0
2020-09-28 09:30:00,18.23,18.35,18.21,18.28,1107460.0,14.2958,14.39,14.2802,14.3351,1107460.0
2020-09-28 09:40:00,18.27,18.31,18.19,18.27,658912.0,14.3272,14.3586,14.2645,14.3272,658912.0
2020-09-28 09:50:00,18.27,18.3,18.2,18.26,578574.0,14.3272,14.3507,14.2723,14.3194,578574.0
2020-09-28 10:00:00,18.27,18.28,18.21,18.24,479382.0,14.3272,14.3351,14.2802,14.3037,479382.0
2020-09-28 10:10:00,18.24,18.34,18.22,18.28,501066.0,14.3037,14.3821,14.288,14.3351,501066.0
2020-09-28 10:20:00,18.28,18.3,18.24,18.26,567009.0,14.3351,14.3507,14.3037,14.3194,567009.0
2020-09-28 10:30:00,18.27,18.3,18.23,18.23,388016.0,14.3272,14.3507,14.2958,14.2958,388016.0
2020-09-28 10:40:00,18.24,18.31,18.23,18.26,477837.0,14.3037,14.3586,14.2958,14.3194,477837.0
2020-09-28 10:50:00,18.26,18.27,18.22,18.25,439110.0,14.3194,14.3272,14.288,14.3115,439110.0
2020-09-28 11:00:00,18.25,18.26,18.19,18.2,481202.0,14.3115,14.3194,14.2645,14.2723,481202.0
2020-09-28 11:10:00,18.21,18.22,18.16,18.21,577597.0,14.2802,14.288,14.241,14.2802,577597.0
2020-09-28 11:20:00,18.21,18.22,18.13,18.19,513062.0,14.2802,14.288,14.2174,14.2645,513062.0
2020-09-28 11:30:00,18.19,18.2,18.11,18.13,484113.0,14.2645,14.2723,14.2017,14.2174,484113.0
2020-09-28 11:40:00,18.13,18.18,18.12,18.16,231916.0,14.2174,14.2566,14.2096,14.241,231916.0
2020-09-28 11:50:00,18.15,18.17,18.12,18.16,197764.0,14.2331,14.2488,14.2096,14.241,197764.0
2020-09-28 12:00:00,18.16,18.21,18.14,18.21,284358.0,14.241,14.2802,14.2253,14.2802,284358.0
2020-09-28 12:10:00,18.21,18.25,18.2,18.23,279335.0,14.2802,14.3115,14.2723,14.2958,279335.0
2020-09-28 12:20:00,18.23,18.25,18.21,18.25,135892.0,14.2958,14.3115,14.2802,14.3115,135892.0
2020-09-28 12:30:00,18.25,18.25,18.2,18.24,194000.0,14.3115,14.3115,14.2723,14.3037,194000.0
2020-09-28 12:40:00,18.24,18.29,18.24,18.29,133973.0,14.3037,14.3429,14.3037,14.3429,133973.0
2020-09-28 12:50:00,18.29,18.32,18.29,18.32,132884.0,14.3429,14.3664,14.3429,14.3664,132884.0
2020-09-28 13:00:00,18.31,18.32,18.24,18.26,244518.0,14.3586,14.3664,14.3037,14.3194,244518.0
2020-09-28 13:10:00,18.26,18.32,18.25,18.32,266042.0,14.3194,14.3664,14.3115,14.3664,266042.0
2020-09-28 13:20:00,18.32,18.32,18.25,18.27,167877.0,14.3664,14.3664,14.3115,14.3272,167877.0
2020-09-28 13:30:00,18.27,18.29,18.24,18.26,132926.0,14.3272,14.3429,14.3037,14.3194,132926.0
2020-09-28 13:40:00,18.27,18.27,18.2,18.21,186509.0,14.3272,14.3272,14.2723,14.2802,186509.0
2020-09-28 13:50:00,18.22,18.25,18.21,18.23,167249.0,14.288,14.3115,14.2802,14.2958,167249.0
2020-09-28 14:00:00,18.23,18.3,18.23,18.29,208555.0,14.2958,14.3507,14.2958,14.3429,208555.0
2020-09-28 14:10:00,18.29,18.29,18.24,18.25,215369.0,14.3429,14.3429,14.3037,14.3115,215369.0
2020-09-28 14:20:00,18.25,18.26,18.23,18.25,159029.0,14.3115,14.3194,14.2958,14.3115,159029.0
2020-09-28 14:30:00,18.24,18.29,18.23,18.28,164372.0,14.3037,14.3429,14.2958,14.3351,164372.0
2020-09-28 14:40:00,18.28,18.3,18.26,18.3,207977.0,14.3351,14.3507,14.3194,14.3507,207977.0
2020-09-28 14:50:00,18.3,18.3,18.27,18.29,129087.0,14.3507,14.3507,14.3272,14.3429,129087.0
2020-09-28 15:00:00,18.3,18.3,18.24,18.25,216331.0,14.3507,14.3507,14.3037,14.3115,216331.0
2020-09-28 15:10:00,18.25,18.27,18.23,18.25,173059.0,14.3115,14.3272,14.2958,14.3115,173059.0
2020-09-28 15:20:00,18.24,18.27,18.23,18.27,129008.0,14.3037,14.3272,14.2958,14.3272,129008.0
2020-09-28 15:30:00,18.27,18.27,18.22,18.23,286251.0,14.3272,14.3272,14.288,14.2958,286251.0
2020-09-28 15:40:00,18.23,18.25,18.2,18.21,395950.0,14.2958,14.3115,14.2723,14.2802,395950.0
2020-09-28 15:50:00,18.21,18.23,18.18,18.19,660285.0,14.2802,14.2958,14.2566,14.2645,660285.0
2020-09-29 09:30:00,17.95,17.96,17.78,17.86,842262.0,14.0763,14.0841,13.943,14.0057,842262.0
2020-09-29 09:40:00,17.86,17.86,17.76,17.76,730706.0,14.0057,14.0057,13.9273,13.9273,730706.0
2020-09-29 09:50:00,17.76,17.8,17.69,17.77,743131.0,13.9273,13.9586,13.8724,13.9351,743131.0
2020-09-29 10:00:00,17.77,17.82,17.75,17.79,430992.0,13.9351,13.9743,13.9194,13.9508,430992.0
2020-09-29 10:10:00,17.8,17.85,17.78,17.84,345796.0,13.9586,13.9979,13.943,13.99,345796.0
2020-09-29 10:20:00,17.84,17.91,17.81,17.87,420403.0,13.99,14.0449,13.9665,14.0135,420403.0
2020-09-29 10:30:00,17.87,17.87,17.71,17.72,359978.0,14.0135,14.0135,13.8881,13.8959,359978.0
2020-09-29 10:40:00,17.72,17.77,17.71,17.75,328679.0,13.8959,13.9351,13.8881,13.9194,328679.0
2020-09-29 10:50:00,17.75,17.77,17.7,17.73,540522.0,13.9194,13.9351,13.8802,13.9038,540522.0
2020-09-29 11:00:00,17.74,17.75,17.69,17.7,485564.0,13.9116,13.9194,13.8724,13.8802,485564.0
2020-09-29 11:10:00,17.7,17.72,17.68,17.71,599140.0,13.8802,13.8959,13.8645,13.8881,599140.0
2020-09-29 11:20:00,17.71,17.75,17.7,17.71,366579.0,13.8881,13.9194,13.8802,13.8881,366579.0
2020-09-29 11:30:00,17.71,17.73,17.67,17.69,451816.0,13.8881,13.9038,13.8567,13.8724,451816.0
2020-09-29 11:40:00,17.69,17.69,17.57,17.59,378947.0,13.8724,13.8724,13.7783,13.794,378947.0
2020-09-29 11:50:00,17.58,17.64,17.57,17.63,116113.0,13.7861,13.8332,13.7783,13.8253,116113.0
2020-09-29 12:00:00,17.63,17.64,17.57,17.64,157599.0,13.8253,13.8332,13.7783,13.8332,157599.0
2020-09-29 12:10:00,17.63,17.64,17.6,17.64,148829.0,13.8253,13.8332,13.8018,13.8332,148829.0
2020-09-29 12:20:00,17.64,17.67,17.63,17.66,169467.0,13.8332,13.8567,13.8253,13.8489,169467.0
2020-09-29 12:30:00,17.66,17.68,17.62,17.67,137910.0,13.8489,13.8645,13.8175,13.8567,137910.0
2020-09-29 12:40:00,17.67,17.67,17.61,17.64,105825.0,13.8567,13.8567,13.8096,13.8332,105825.0
2020-09-29 12:50:00,17.65,17.65,17.62,17.63,108132.0,13.841,13.841,13.8175,13.8253,108132.0
2020-09-29 13:00:00,17.63,17.64,17.59,17.6,96494.0,13.8253,13.8332,13.794,13.8018,96494.0
2020-09-29 13:10:00,17.6,17.63,17.58,17.62,90761.0,13.8018,13.8253,13.7861,13.8175,90761.0
2020-09-29 13:20:00,17.63,17.66,17.62,17.66,218140.0,13.8253,13.8489,13.8175,13.8489,218140.0
2020-09-29 13:30:00,17.65,17.66,17.61,17.61,185607.0,13.841,13.8489,13.8096,13.8096,185607.0
2020-09-29 13:40:00,17.62,17.63,17.6,17.61,72287.0,13.8175,13.8253,13.8018,13.8096,72287.0
2020-09-29 13:50:00,17.61,17.68,17.6,17.64,101333.0,13.8096,13.8645,13.8018,13.8332,101333.0
2020-09-29 14:00:00,17.64,17.67,17.64,17.66,132919.0,13.8332,13.8567,13.8332,13.8489,132919.0
2020-09-29 14:10:00,17.66,17.72,17.66,17.71,131810.0,13.8489,13.8959,13.8489,13.8881,131810.0
2020-09-29 14:20:00,17.71,17.74,17.69,17.73,117470.0,13.8881,13.9116,13.8724,13.9038,117470.0
2020-09-29 14:30:00,17.72,17.75,17.7,17.71,87732.0,13.8959,13.9194,13.8802,13.8881,87732.0
2020-09-29 14:40:00,17.71,17.74,17.7,17.71,70730.0,13.8881,13.9116,13.8802,13.8881,70730.0
2020-09-29 14:50:00,17.71,17.72,17.66,17.7,137141.0,13.8881,13.8959,13.8489,13.8802,137141.0
2020-09-29 15:00:00,17.7,17.71,17.68,17.69,106688.0,13.8802,13.8881,13.8645,13.8724,106688.0
2020-09-29 15:10:00,17.68,17.75,17.68,17.75,240419.0,13.8645,13.9194,13.8645,13.9194,240419.0
2020-09-29 15:20:00,17.74,17.75,17.71,17.75,180902.0,13.9116,13.9194,13.8881,13.9194,180902.0
2020-09-29 15:30:00,17.75,17.77,17.71,17.72,218719.0,13.9194,13.9351,13.8881,13.8959,218719.0
2020-09-29 15:40:00,17.72,17.75,17.71,17.73,338337.0,13.8959,13.9194,13.8881,13.9038,338337.0
2020-09-29 15:50:00,17.73,17.74,17.67,17.68,677169.0,13.9038,13.9116,13.8567,13.8645,677169.0
2020-09-30 09:30:00,17.72,17.8,17.69,17.76,531376.0,13.8959,13.9586,13.8724,13.9273,531376.0
2020-09-30 09:40:00,17.76,17.8,17.72,17.77,471323.0,13.9273,13.9586,13.8959,13.9351,471323.0
2020-09-30 09:50:00,17.77,17.8,17.71,17.72,443763.0,13.9351,13.9586,13.8881,13.8959,443763.0
2020-09-30 10:00:00,17.71,17.8,17.7,17.75,456273.0,13.8881,13.9586,13.8802,13.9194,456273.0
2020-09-30 10:10:00,17.76,17.77,17.7,17.71,352088.0,13.9273,13.9351,13.8802,13.8881,352088.0
2020-09-30 10:20:00,17.72,17.73,17.6,17.64,471073.0,13.8959,13.9038,13.8018,13.8332,471073.0
2020-09-30 10:30:00,17.64,17.68,17.61,17.68,464032.0,13.8332,13.8645,13.8096,13.8645,464032.0
2020-09-30 10:40:00,17.68,17.71,17.63,17.68,369352.0,13.8645,13.8881,13.8253,13.8645,369352.0
2020-09-30 10:50:00,17.68,17.7,17.61,17.61,328190.0,13.8645,13.8802,13.8096,13.8096,328190.0
2020-09-30 11:00:00,17.61,17.61,17.57,17.58,489159.0,13.8096,13.8096,13.7783,13.7861,489159.0
2020-09-30 11:10:00,17.58,17.59,17.55,17.55,402634.0,13.7861,13.794,13.7626,13.7626,402634.0
2020-09-30 11:20:00,17.56,17.58,17.49,17.51,814944.0,13.7704,13.7861,13.7155,13.7312,814944.0
2020-09-30 11:30:00,17.5,17.52,17.46,17.49,544616.0,13.7234,13.7391,13.692,13.7155,544616.0
2020-09-30 11:40:00,17.49,17.5,17.46,17.48,143540.0,13.7155,13.7234,13.692,13.7077,143540.0
2020-09-30 11:50:00,17.47,17.55,17.47,17.53,220455.0,13.6999,13.7626,13.6999,13.7469,220455.0
2020-09-30 12:00:00,17.53,17.55,17.52,17.53,148377.0,13.7469,13.7626,13.7391,13.7469,148377.0
2020-09-30 12:10:00,17.52,17.56,17.52,17.53,138868.0,13.7391,13.7704,13.7391,13.7469,138868.0
2020-09-30 12:20:00,17.53,17.56,17.52,17.55,160800.0,13.7469,13.7704,13.7391,13.7626,160800.0
2020-09-30 12:30:00,17.55,17.56,17.51,17.52,221565.0,13.7626,13.7704,13.7312,13.7391,221565.0
2020-09-30 12:40:00,17.53,17.55,17.51,17.54,156921.0,13.7469,13.7626,13.7312,13.7548,156921.0
2020-09-30 12:50:00,17.53,17.57,17.52,17.57,227658.0,13.7469,13.7783,13.7391,13.7783,227658.0
2020-09-30 13:00:00,17.56,17.57,17.5,17.51,173015.0,13.7704,13.7783,13.7234,13.7312,173015.0
2020-09-30 13:10:00,17.5,17.52,17.47,17.47,129577.0,13.7234,13.7391,13.6999,13.6999,129577.0
2020-09-30 13:20:00,17.47,17.51,17.47,17.49,182962.0,13.6999,13.7312,13.6999,13.7155,182962.0
2020-09-30 13:30:00,17.49,17.52,17.48,17.48,187152.0,13.7155,13.7391,13.7077,13.7077,187152.0
2020-09-30 13:40:00,17.48,17.51,17.46,17.46,173089.0,13.7077,13.7312,13.692,13.692,173089.0
2020-09-30 13:50:00,17.46,17.48,17.46,17.48,131629.0,13.692,13.7077,13.692,13.7077,131629.0
2020-09-30 14:00:00,17.47,17.51,17.46,17.5,211656.0,13.6999,13.7312,13.692,13.7234,211656.0
2020-09-30 14:10:00,17.5,17.53,17.49,17.52,160282.0,13.7234,13.7469,13.7155,13.7391,160282.0
2020-09-30 14:20:00,17.52,17.53,17.43,17.46,357401.0,13.7391,13.7469,13.6685,13.692,357401.0
2020-09-30 14:30:00,17.46,17.46,17.41,17.41,234713.0,13.692,13.692,13.6528,13.6528,234713.0
2020-09-30 14:40:00,17.41,17.42,17.35,17.37,398279.0,13.6528,13.6607,13.6058,13.6214,398279.0
2020-09-30 14:50:00,17.37,17.46,17.36,17.46,184660.0,13.6214,13.692,13.6136,13.692,184660.0
2020-09-30 15:00:00,17.46,17.48,17.41,17.47,341809.0,13.692,13.7077,13.6528,13.6999,341809.0
2020-09-30 15:10:00,17.46,17.48,17.39,17.41,294309.0,13.692,13.7077,13.6371,13.6528,294309.0
2020-09-30 15:20:00,17.42,17.43,17.37,17.4,440916.0,13.6607,13.6685,13.6214,13.645,440916.0
2020-09-30 15:30:00,17.4,17.4,17.35,17.37,234020.0,13.645,13.645,13.6058,13.6214,234020.0
2020-09-30 15:40:00,17.36,17.44,17.35,17.44,450715.0,13.6136,13.6763,13.6058,13.6763,450715.0
2020-09-30 15:50:00,17.44,17.48,17.43,17.45,797023.0,13.6763,13.7077,13.6685,13.6842,797023.0
2020-10-01 09:30:00,17.04,17.15,17.0,17.1,1090682.0,13.3627,13.4489,13.3313,13.4097,1090682.0
2020-10-01 09:40:00,17.11,17.12,17.03,17.08,577083.0,13.4176,13.4254,13.3548,13.394,577083.0
2020-10-01 09:50:00,17.07,17.08,16.92,16.94,1120004.0,13.3862,13.394,13.2686,13.2842,1120004.0
2020-10-01 10:00:00,16.94,16.95,16.8,16.85,1235443.0,13.2842,13.2921,13.1745,13.2137,1235443.0
2020-10-01 10:10:00,16.85,16.89,16.81,16.86,557354.0,13.2137,13.245,13.1823,13.2215,557354.0
2020-10-01 10:20:00,16.86,16.88,16.78,16.78,801767.0,13.2215,13.2372,13.1588,13.1588,801767.0
2020-10-01 10:30:00,16.78,16.85,16.75,16.84,760255.0,13.1588,13.2137,13.1352,13.2058,760255.0
2020-10-01 10:40:00,16.84,16.93,16.83,16.93,541492.0,13.2058,13.2764,13.198,13.2764,541492.0
2020-10-01 10:50:00,16.93,16.93,16.86,16.9,446528.0,13.2764,13.2764,13.2215,13.2529,446528.0
2020-10-01 11:00:00,16.89,16.97,16.88,16.91,458431.0,13.245,13.3078,13.2372,13.2607,458431.0
2020-10-01 11:10:00,16.9,16.94,16.89,16.91,589044.0,13.2529,13.2842,13.245,13.2607,589044.0
2020-10-01 11:20:00,16.91,16.94,16.9,16.93,414546.0,13.2607,13.2842,13.2529,13.2764,414546.0
2020-10-01 11:30:00,16.93,16.95,16.89,16.89,376904.0,13.2764,13.2921,13.245,13.245,376904.0
2020-10-01 11:40:00,16.89,16.92,16.86,16.87,312554.0,13.245,13.2686,13.2215,13.2293,312554.0
2020-10-01 11:50:00,16.87,16.91,16.86,16.91,139046.0,13.2293,13.2607,13.2215,13.2607,139046.0
2020-10-01 12:00:00,16.9,16.91,16.86,16.9,188188.0,13.2529,13.2607,13.2215,13.2529,188188.0
2020-10-01 12:10:00,16.9,16.91,16.85,16.87,246249.0,13.2529,13.2607,13.2137,13.2293,246249.0
2020-10-01 12:20:00,16.88,16.88,16.84,16.88,306612.0,13.2372,13.2372,13.2058,13.2372,306612.0
2020-10-01 12:30:00,16.88,16.89,16.86,16.87,127580.0,13.2372,13.245,13.2215,13.2293,127580.0
2020-10-01 12:40:00,16.87,16.91,16.85,16.88,201181.0,13.2293,13.2607,13.2137,13.2372,201181.0
2020-10-01 12:50:00,16.89,16.89,16.87,16.88,103261.0,13.245,13.245,13.2293,13.2372,103261.0
2020-10-01 13:00:00,16.88,16.93,16.87,16.93,142357.0,13.2372,13.2764,13.2293,13.2764,142357.0
2020-10-01 13:10:00,16.93,16.93,16.88,16.89,150222.0,13.2764,13.2764,13.2372,13.245,150222.0
2020-10-01 13:20:00,16.9,16.92,16.89,16.91,111577.0,13.2529,13.2686,13.245,13.2607,111577.0
2020-10-01 13:30:00,16.91,16.93,16.89,16.92,191811.0,13.2607,13.2764,13.245,13.2686,191811.0
2020-10-01 13:40:00,16.93,16.93,16.87,16.87,159151.0,13.2764,13.2764,13.2293,13.2293,159151.0
2020-10-01 13:50:00,16.87,16.88,16.83,16.85,244066.0,13.2293,13.2372,13.198,13.2137,244066.0
2020-10-01 14:00:00,16.84,16.87,16.79,16.81,598301.0,13.2058,13.2293,13.1666,13.1823,598301.0
2020-10-01 14:10:00,16.81,16.82,16.79,16.82,235281.0,13.1823,13.1901,13.1666,13.1901,235281.0
2020-10-01 14:20:00,16.82,16.9,16.81,16.9,211198.0,13.1901,13.2529,13.1823,13.2529,211198.0
2020-10-01 14:30:00,16.89,16.92,16.89,16.89,163290.0,13.245,13.2686,13.245,13.245,163290.0
2020-10-01 14:40:00,16.9,16.91,16.86,16.87,259919.0,13.2529,13.2607,13.2215,13.2293,259919.0
2020-10-01 14:50:00,16.88,16.89,16.85,16.86,261089.0,13.2372,13.245,13.2137,13.2215,261089.0
2020-10-01 15:00:00,16.86,16.86,16.81,16.84,370928.0,13.2215,13.2215,13.1823,13.2058,370928.0
2020-10-01 15:10:00,16.84,16.84,16.8,16.81,269641.0,13.2058,13.2058,13.1745,13.1823,269641.0
2020-10-01 15:20:00,16.81,16.81,16.78,16.8,326029.0,13.1823,13.1823,13.1588,13.1745,326029.0
2020-10-01 15:30:00,16.8,16.85,16.79,16.83,358292.0,13.1745,13.2137,13.1666,13.198,358292.0
2020-10-01 15:40:00,16.83,16.84,16.8,16.84,591134.0,13.198,13.2058,13.1745,13.2058,591134.0
2020-10-01 15:50:00,16.84,16.87,16.83,16.84,1128652.0,13.2058,13.2293,13.198,13.2058,1128652.0
2020-10-02 09:30:00,16.41,16.6,16.38,16.59,1511939.0,12.8686,13.0176,12.8451,13.0098,1511939.0
2020-10-02 09:40:00,16.59,16.63,16.54,16.57,1014160.0,13.0098,13.0411,12.9706,12.9941,1014160.0
2020-10-02 09:50:00,16.56,16.58,16.49,16.55,813787.0,12.9862,13.0019,12.9314,12.9784,813787.0
2020-10-02 10:00:00,16.55,16.67,16.53,16.64,883741.0,12.9784,13.0725,12.9627,13.049,883741.0
2020-10-02 10:10:00,16.64,16.66,16.57,16.6,489405.0,13.049,13.0647,12.9941,13.0176,489405.0
2020-10-02 10:20:00,16.6,16.61,16.52,16.53,660220.0,13.0176,13.0255,12.9549,12.9627,660220.0
2020-10-02 10:30:00,16.54,16.6,16.52,16.54,498075.0,12.9706,13.0176,12.9549,12.9706,498075.0
2020-10-02 10:40:00,16.54,16.55,16.48,16.49,661695.0,12.9706,12.9784,12.9235,12.9314,661695.0
2020-10-02 10:50:00,16.49,16.53,16.44,16.46,638262.0,12.9314,12.9627,12.8921,12.9078,638262.0
2020-10-02 11:00:00,16.46,16.58,16.46,16.57,433226.0,12.9078,13.0019,12.9078,12.9941,433226.0
2020-10-02 11:10:00,16.57,16.62,16.54,16.61,411445.0,12.9941,13.0333,12.9706,13.0255,411445.0
2020-10-02 11:20:00,16.61,16.7,16.61,16.69,591363.0,13.0255,13.096,13.0255,13.0882,591363.0
2020-10-02 11:30:00,16.69,16.76,16.68,16.73,1078840.0,13.0882,13.1431,13.0803,13.1196,1078840.0
2020-10-02 11:40:00,16.72,16.74,16.68,16.73,463433.0,13.1117,13.1274,13.0803,13.1196,463433.0
2020-10-02 11:50:00,16.73,16.74,16.66,16.66,270392.0,13.1196,13.1274,13.0647,13.0647,270392.0
2020-10-02 12:00:00,16.67,16.76,16.66,16.75,427999.0,13.0725,13.1431,13.0647,13.1352,427999.0
2020-10-02 12:10:00,16.75,16.9,16.74,16.88,579183.0,13.1352,13.2529,13.1274,13.2372,579183.0
2020-10-02 12:20:00,16.89,16.9,16.81,16.83,293182.0,13.245,13.2529,13.1823,13.198,293182.0
2020-10-02 12:30:00,16.83,16.91,16.81,16.9,240991.0,13.198,13.2607,13.1823,13.2529,240991.0
2020-10-02 12:40:00,16.9,16.92,16.85,16.87,231706.0,13.2529,13.2686,13.2137,13.2293,231706.0
2020-10-02 12:50:00,16.88,16.89,16.83,16.88,259434.0,13.2372,13.245,13.198,13.2372,259434.0
2020-10-02 13:00:00,16.88,16.91,16.84,16.85,209494.0,13.2372,13.2607,13.2058,13.2137,209494.0
2020-10-02 13:10:00,16.85,16.88,16.83,16.85,191471.0,13.2137,13.2372,13.198,13.2137,191471.0
2020-10-02 13:20:00,16.85,16.91,16.83,16.88,176401.0,13.2137,13.2607,13.198,13.2372,176401.0
2020-10-02 13:30:00,16.88,16.89,16.81,16.82,239501.0,13.2372,13.245,13.1823,13.1901,239501.0
2020-10-02 13:40:00,16.82,16.82,16.76,16.78,343150.0,13.1901,13.1901,13.1431,13.1588,343150.0
2020-10-02 13:50:00,16.78,16.81,16.75,16.8,252382.0,13.1588,13.1823,13.1352,13.1745,252382.0
2020-10-02 14:00:00,16.81,16.88,16.8,16.87,181912.0,13.1823,13.2372,13.1745,13.2293,181912.0
2020-10-02 14:10:00,16.87,16.91,16.86,16.89,197500.0,13.2293,13.2607,13.2215,13.245,197500.0
2020-10-02 14:20:00,16.89,16.9,16.84,16.85,275258.0,13.245,13.2529,13.2058,13.2137,275258.0
2020-10-02 14:30:00,16.85,16.87,16.83,16.87,311553.0,13.2137,13.2293,13.198,13.2293,311553.0
2020-10-02 14:40:00,16.87,16.9,16.86,16.88,259677.0,13.2293,13.2529,13.2215,13.2372,259677.0
2020-10-02 14:50:00,16.89,16.9,16.85,16.89,288675.0,13.245,13.2529,13.2137,13.245,288675.0
2020-10-02 15:00:00,16.89,16.89,16.83,16.84,277083.0,13.245,13.245,13.198,13.2058,277083.0
2020-10-02 15:10:00,16.84,16.88,16.81,16.85,330631.0,13.2058,13.2372,13.1823,13.2137,330631.0
2020-10-02 15:20:00,16.84,16.87,16.82,16.82,280087.0,13.2058,13.2293,13.1901,13.1901,280087.0
2020-10-02 15:30:00,16.82,16.88,16.81,16.85,367699.0,13.1901,13.2372,13.1823,13.2137,367699.0
2020-10-02 15:40:00,16.85,16.86,16.82,16.85,437984.0,13.2137,13.2215,13.1901,13.2137,437984.0
2020-10-02 15:50:00,16.85,16.86,16.82,16.85,947372.0,13.2137,13.2215,13.1901,13.2137,947372.0
2020-10-05 09:30:00,16.97,17.12,16.94,17.02,799298.0,13.3078,13.4254,13.2842,13.347,799298.0
2020-10-05 09:40:00,17.02,17.04,16.94,16.95,461806.0,13.347,13.3627,13.2842,13.2921,461806.0
2020-10-05 09:50:00,16.96,16.98,16.88,16.9,524956.0,13.2999,13.3156,13.2372,13.2529,524956.0
2020-10-05 10:00:00,16.9,16.98,16.86,16.97,460376.0,13.2529,13.3156,13.2215,13.3078,460376.0
2020-10-05 10:10:00,16.97,16.99,16.89,16.96,592437.0,13.3078,13.3234,13.245,13.2999,592437.0
2020-10-05 10:20:00,16.96,16.98,16.91,16.93,369131.0,13.2999,13.3156,13.2607,13.2764,369131.0
2020-10-05 10:30:00,16.93,16.98,16.92,16.98,398415.0,13.2764,13.3156,13.2686,13.3156,398415.0
2020-10-05 10:40:00,16.98,17.03,16.97,17.02,421182.0,13.3156,13.3548,13.3078,13.347,421182.0
2020-10-05 10:50:00,17.02,17.05,17.01,17.05,353818.0,13.347,13.3705,13.3391,13.3705,353818.0
2020-10-05 11:00:00,17.04,17.06,17.02,17.04,344760.0,13.3627,13.3783,13.347,13.3627,344760.0
2020-10-05 11:10:00,17.04,17.05,17.01,17.03,275104.0,13.3627,13.3705,13.3391,13.3548,275104.0
2020-10-05 11:20:00,17.03,17.04,17.0,17.02,260890.0,13.3548,13.3627,13.3313,13.347,260890.0
2020-10-05 11:30:00,17.02,17.06,16.99,17.05,432780.0,13.347,13.3783,13.3234,13.3705,432780.0
2020-10-05 11:40:00,17.05,17.13,17.05,17.13,261323.0,13.3705,13.4332,13.3705,13.4332,261323.0
2020-10-05 11:50:00,17.13,17.15,17.07,17.07,472393.0,13.4332,13.4489,13.3862,13.3862,472393.0
2020-10-05 12:00:00,17.07,17.08,17.01,17.03,273641.0,13.3862,13.394,13.3391,13.3548,273641.0
2020-10-05 12:10:00,17.04,17.08,17.03,17.04,108894.0,13.3627,13.394,13.3548,13.3627,108894.0
2020-10-05 12:20:00,17.04,17.08,17.03,17.07,87937.0,13.3627,13.394,13.3548,13.3862,87937.0
2020-10-05 12:30:00,17.08,17.09,17.06,17.08,74072.0,13.394,13.4019,13.3783,13.394,74072.0
2020-10-05 12:40:00,17.08,17.1,17.07,17.07,126318.0,13.394,13.4097,13.3862,13.3862,126318.0
2020-10-05 12:50:00,17.07,17.07,17.01,17.02,173811.0,13.3862,13.3862,13.3391,13.347,173811.0
2020-10-05 13:00:00,17.02,17.03,16.99,17.0,173124.0,13.347,13.3548,13.3234,13.3313,173124.0
2020-10-05 13:10:00,16.99,17.04,16.99,17.03,294055.0,13.3234,13.3627,13.3234,13.3548,294055.0
2020-10-05 13:20:00,17.03,17.1,17.02,17.1,290369.0,13.3548,13.4097,13.347,13.4097,290369.0
2020-10-05 13:30:00,17.1,17.13,17.09,17.12,313035.0,13.4097,13.4332,13.4019,13.4254,313035.0
2020-10-05 13:40:00,17.12,17.14,17.11,17.12,240879.0,13.4254,13.4411,13.4176,13.4254,240879.0
2020-10-05 13:50:00,17.13,17.15,17.1,17.1,182064.0,13.4332,13.4489,13.4097,13.4097,182064.0
2020-10-05 14:00:00,17.1,17.11,17.09,17.09,197898.0,13.4097,13.4176,13.4019,13.4019,197898.0
2020-10-05 14:10:00,17.1,17.13,17.09,17.12,160540.0,13.4097,13.4332,13.4019,13.4254,160540.0
2020-10-05 14:20:00,17.12,17.15,17.11,17.15,205421.0,13.4254,13.4489,13.4176,13.4489,205421.0
2020-10-05 14:30:00,17.14,17.18,17.14,17.16,228578.0,13.4411,13.4724,13.4411,13.4568,228578.0
2020-10-05 14:40:00,17.16,17.16,17.13,17.13,117499.0,13.4568,13.4568,13.4332,13.4332,117499.0
2020-10-05 14:50:00,17.13,17.16,17.12,17.16,109867.0,13.4332,13.4568,13.4254,13.4568,109867.0
2020-10-05 15:00:00,17.16,17.16,17.13,17.15,190843.0,13.4568,13.4568,13.4332,13.4489,190843.0
2020-10-05 15:10:00,17.15,17.19,17.15,17.15,154440.0,13.4489,13.4803,13.4489,13.4489,154440.0
2020-10-05 15:20:00,17.15,17.17,17.12,17.16,202509.0,13.4489,13.4646,13.4254,13.4568,202509.0
2020-10-05 15:30:00,17.16,17.21,17.15,17.2,219733.0,13.4568,13.496,13.4489,13.4881,219733.0
2020-10-05 15:40:00,17.2,17.22,17.18,17.19,385088.0,13.4881,13.5038,13.4724,13.4803,385088.0
2020-10-05 15:50:00,17.19,17.23,17.18,17.19,705015.0,13.4803,13.5117,13.4724,13.4803,705015.0
2020-10-06 09:30:00,17.41,17.56,17.4,17.45,962704.0,13.6528,13.7704,13.645,13.6842,962704.0
2020-10-06 09:40:00,17.45,17.46,17.39,17.41,460704.0,13.6842,13.692,13.6371,13.6528,460704.0
2020-10-06 09:50:00,17.42,17.42,17.27,17.28,783508.0,13.6607,13.6607,13.543,13.5509,783508.0
2020-10-06 10:00:00,17.28,17.3,17.19,17.21,758708.0,13.5509,13.5665,13.4803,13.496,758708.0
2020-10-06 10:10:00,17.21,17.31,17.18,17.27,455246.0,13.496,13.5744,13.4724,13.543,455246.0
2020-10-06 10:20:00,17.28,17.32,17.23,17.32,720347.0,13.5509,13.5822,13.5117,13.5822,720347.0
2020-10-06 10:30:00,17.32,17.35,17.28,17.3,453219.0,13.5822,13.6058,13.5509,13.5665,453219.0
2020-10-06 10:40:00,17.31,17.32,17.18,17.24,385415.0,13.5744,13.5822,13.4724,13.5195,385415.0
2020-10-06 10:50:00,17.25,17.28,17.22,17.25,422602.0,13.5273,13.5509,13.5038,13.5273,422602.0
2020-10-06 11:00:00,17.25,17.28,17.22,17.25,439663.0,13.5273,13.5509,13.5038,13.5273,439663.0
2020-10-06 11:10:00,17.25,17.25,17.18,17.21,473917.0,13.5273,13.5273,13.4724,13.496,473917.0
2020-10-06 11:20:00,17.2,17.22,17.15,17.2,417661.0,13.4881,13.5038,13.4489,13.4881,417661.0
2020-10-06 11:30:00,17.2,17.25,17.19,17.22,484036.0,13.4881,13.5273,13.4803,13.5038,484036.0
2020-10-06 11:40:00,17.23,17.26,17.21,17.23,358694.0,13.5117,13.5352,13.496,13.5117,358694.0
2020-10-06 11:50:00,17.23,17.24,17.18,17.21,279353.0,13.5117,13.5195,13.4724,13.496,279353.0
2020-10-06 12:00:00,17.21,17.23,17.18,17.2,216309.0,13.496,13.5117,13.4724,13.4881,216309.0
2020-10-06 12:10:00,17.2,17.21,17.16,17.16,193297.0,13.4881,13.496,13.4568,13.4568,193297.0
2020-10-06 12:20:00,17.16,17.18,17.14,17.16,191437.0,13.4568,13.4724,13.4411,13.4568,191437.0
2020-10-06 12:30:00,17.15,17.16,17.12,17.12,176484.0,13.4489,13.4568,13.4254,13.4254,176484.0
2020-10-06 12:40:00,17.13,17.19,17.12,17.19,228902.0,13.4332,13.4803,13.4254,13.4803,228902.0
2020-10-06 12:50:00,17.19,17.24,17.18,17.24,177358.0,13.4803,13.5195,13.4724,13.5195,177358.0
2020-10-06 13:00:00,17.23,17.26,17.23,17.26,103186.0,13.5117,13.5352,13.5117,13.5352,103186.0
2020-10-06 13:10:00,17.26,17.26,17.22,17.23,140996.0,13.5352,13.5352,13.5038,13.5117,140996.0
2020-10-06 13:20:00,17.23,17.26,17.2,17.21,106864.0,13.5117,13.5352,13.4881,13.496,106864.0
2020-10-06 13:30:00,17.21,17.22,17.17,17.18,112465.0,13.496,13.5038,13.4646,13.4724,112465.0
2020-10-06 13:40:00,17.18,17.18,17.14,17.15,187761.0,13.4724,13.4724,13.4411,13.4489,187761.0
2020-10-06 13:50:00,17.15,17.17,17.14,17.17,105833.0,13.4489,13.4646,13.4411,13.4646,105833.0
2020-10-06 14:00:00,17.17,17.21,17.16,17.2,134749.0,13.4646,13.496,13.4568,13.4881,134749.0
2020-10-06 14:10:00,17.19,17.23,17.17,17.2,161561.0,13.4803,13.5117,13.4646,13.4881,161561.0
2020-10-06 14:20:00,17.21,17.23,17.18,17.2,201377.0,13.496,13.5117,13.4724,13.4881,201377.0
2020-10-06 14:30:00,17.2,17.24,17.2,17.22,109718.0,13.4881,13.5195,13.4881,13.5038,109718.0
2020-10-06 14:40:00,17.22,17.26,17.17,17.19,225403.0,13.5038,13.5352,13.4646,13.4803,225403.0
2020-10-06 14:50:00,17.19,17.19,16.91,16.95,1005209.0,13.4803,13.4803,13.2607,13.2921,1005209.0
2020-10-06 15:00:00,16.95,16.97,16.87,16.93,659424.0,13.2921,13.3078,13.2293,13.2764,659424.0
2020-10-06 15:10:00,16.93,16.96,16.89,16.91,328069.0,13.2764,13.2999,13.245,13.2607,328069.0
2020-10-06 15:20:00,16.91,16.97,16.88,16.96,437171.0,13.2607,13.3078,13.2372,13.2999,437171.0
2020-10-06 15:30:00,16.96,17.08,16.94,17.03,377046.0,13.2999,13.394,13.2842,13.3548,377046.0
2020-10-06 15:40:00,17.03,17.04,16.95,16.98,537768.0,13.3548,13.3627,13.2921,13.3156,537768.0
2020-10-06 15:50:00,16.97,16.97,16.91,16.94,1049775.0,13.3078,13.3078,13.2607,13.2842,1049775.0
2020-10-07 09:30:00,16.9,17.02,16.82,16.83,595413.0,13.2529,13.347,13.1901,13.198,595413.0
2020-10-07 09:40:00,16.83,16.93,16.82,16.89,442960.0,13.198,13.2764,13.1901,13.245,442960.0
2020-10-07 09:50:00,16.88,16.91,16.82,16.82,414451.0,13.2372,13.2607,13.1901,13.1901,414451.0
2020-10-07 10:00:00,16.82,16.83,16.74,16.77,753470.0,13.1901,13.198,13.1274,13.1509,753470.0
2020-10-07 10:10:00,16.77,16.83,16.75,16.82,664201.0,13.1509,13.198,13.1352,13.1901,664201.0
2020-10-07 10:20:00,16.82,16.88,16.78,16.85,411503.0,13.1901,13.2372,13.1588,13.2137,411503.0
2020-10-07 10:30:00,16.85,16.91,16.81,16.84,561552.0,13.2137,13.2607,13.1823,13.2058,561552.0
2020-10-07 10:40:00,16.84,16.88,16.79,16.86,517348.0,13.2058,13.2372,13.1666,13.2215,517348.0
2020-10-07 10:50:00,16.87,16.88,16.79,16.8,506306.0,13.2293,13.2372,13.1666,13.1745,506306.0
2020-10-07 11:00:00,16.8,16.89,16.8,16.86,411556.0,13.1745,13.245,13.1745,13.2215,411556.0
2020-10-07 11:10:00,16.87,16.9,16.85,16.86,408731.0,13.2293,13.2529,13.2137,13.2215,408731.0
2020-10-07 11:20:00,16.86,16.89,16.83,16.88,321304.0,13.2215,13.245,13.198,13.2372,321304.0
2020-10-07 11:30:00,16.88,16.88,16.79,16.88,756249.0,13.2372,13.2372,13.1666,13.2372,756249.0
2020-10-07 11:40:00,16.88,16.9,16.83,16.85,258535.0,13.2372,13.2529,13.198,13.2137,258535.0
2020-10-07 11:50:00,16.85,16.88,16.83,16.88,150150.0,13.2137,13.2372,13.198,13.2372,150150.0
2020-10-07 12:00:00,16.88,16.89,16.86,16.88,167211.0,13.2372,13.245,13.2215,13.2372,167211.0
2020-10-07 12:10:00,16.88,16.9,16.85,16.88,124637.0,13.2372,13.2529,13.2137,13.2372,124637.0
2020-10-07 12:20:00,16.89,16.89,16.84,16.87,133388.0,13.245,13.245,13.2058,13.2293,133388.0
2020-10-07 12:30:00,16.86,16.88,16.84,16.85,92067.0,13.2215,13.2372,13.2058,13.2137,92067.0
2020-10-07 12:40:00,16.85,16.86,16.84,16.85,66563.0,13.2137,13.2215,13.2058,13.2137,66563.0
2020-10-07 12:50:00,16.85,16.87,16.83,16.83,142735.0,13.2137,13.2293,13.198,13.198,142735.0
2020-10-07 13:00:00,16.83,16.86,16.81,16.86,182766.0,13.198,13.2215,13.1823,13.2215,182766.0
2020-10-07 13:10:00,16.85,16.86,16.83,16.85,104015.0,13.2137,13.2215,13.198,13.2137,104015.0
2020-10-07 13:20:00,16.85,16.87,16.83,16.86,162497.0,13.2137,13.2293,13.198,13.2215,162497.0
2020-10-07 13:30:00,16.87,16.87,16.85,16.87,123461.0,13.2293,13.2293,13.2137,13.2293,123461.0
2020-10-07 13:40:00,16.86,16.91,16.86,16.91,196729.0,13.2215,13.2607,13.2215,13.2607,196729.0
2020-10-07 13:50:00,16.9,16.95,16.9,16.92,230435.0,13.2529,13.2921,13.2529,13.2686,230435.0
2020-10-07 14:00:00,16.93,16.97,16.92,16.96,156287.0,13.2764,13.3078,13.2686,13.2999,156287.0
2020-10-07 14:10:00,16.97,17.0,16.95,16.98,170879.0,13.3078,13.3313,13.2921,13.3156,170879.0
2020-10-07 14:20:00,16.98,17.01,16.96,17.01,258891.0,13.3156,13.3391,13.2999,13.3391,258891.0
2020-10-07 14:30:00,17.0,17.01,16.98,16.99,160532.0,13.3313,13.3391,13.3156,13.3234,160532.0
2020-10-07 14:40:00,17.0,17.0,16.96,17.0,163429.0,13.3313,13.3313,13.2999,13.3313,163429.0
2020-10-07 14:50:00,16.99,17.02,16.99,17.0,241050.0,13.3234,13.347,13.3234,13.3313,241050.0
2020-10-07 15:00:00,16.99,17.03,16.99,17.02,300090.0,13.3234,13.3548,13.3234,13.347,300090.0
2020-10-07 15:10:00,17.01,17.06,17.01,17.05,215278.0,13.3391,13.3783,13.3391,13.3705,215278.0
2020-10-07 15:20:00,17.05,17.09,17.04,17.07,410302.0,13.3705,13.4019,13.3627,13.3862,410302.0
2020-10-07 15:30:00,17.07,17.07,17.03,17.04,579878.0,13.3862,13.3862,13.3548,13.3627,579878.0
2020-10-07 15:40:00,17.04,17.05,17.02,17.04,336066.0,13.3627,13.3705,13.347,13.3627,336066.0
2020-10-07 15:50:00,17.04,17.06,17.02,17.02,818824.0,13.3627,13.3783,13.347,13.347,818824.0
2020-10-08 09:30:00,17.16,17.27,17.16,17.25,855276.0,13.4568,13.543,13.4568,13.5273,855276.0
2020-10-08 09:40:00,17.25,17.28,17.21,17.25,485616.0,13.5273,13.5509,13.496,13.5273,485616.0
2020-10-08 09:50:00,17.24,17.38,17.22,17.35,718108.0,13.5195,13.6293,13.5038,13.6058,718108.0
2020-10-08 10:00:00,17.36,17.36,17.27,17.28,517187.0,13.6136,13.6136,13.543,13.5509,517187.0
2020-10-08 10:10:00,17.28,17.34,17.27,17.32,548123.0,13.5509,13.5979,13.543,13.5822,548123.0
2020-10-08 10:20:00,17.32,17.4,17.32,17.35,646821.0,13.5822,13.645,13.5822,13.6058,646821.0
2020-10-08 10:30:00,17.35,17.44,17.34,17.43,666031.0,13.6058,13.6763,13.5979,13.6685,666031.0
2020-10-08 10:40:00,17.42,17.44,17.32,17.37,675984.0,13.6607,13.6763,13.5822,13.6214,675984.0
2020-10-08 10:50:00,17.36,17.42,17.35,17.35,383416.0,13.6136,13.6607,13.6058,13.6058,383416.0
2020-10-08 11:00:00,17.36,17.36,17.31,17.32,417891.0,13.6136,13.6136,13.5744,13.5822,417891.0
2020-10-08 11:10:00,17.32,17.33,17.28,17.29,353990.0,13.5822,13.5901,13.5509,13.5587,353990.0
2020-10-08 11:20:00,17.29,17.3,17.22,17.29,520397.0,13.5587,13.5665,13.5038,13.5587,520397.0
2020-10-08 11:30:00,17.29,17.3,17.22,17.27,598407.0,13.5587,13.5665,13.5038,13.543,598407.0
2020-10-08 11:40:00,17.27,17.29,17.24,17.25,179460.0,13.543,13.5587,13.5195,13.5273,179460.0
2020-10-08 11:50:00,17.24,17.29,17.22,17.27,182846.0,13.5195,13.5587,13.5038,13.543,182846.0
2020-10-08 12:00:00,17.27,17.33,17.26,17.32,156785.0,13.543,13.5901,13.5352,13.5822,156785.0
2020-10-08 12:10:00,17.32,17.35,17.3,17.35,165436.0,13.5822,13.6058,13.5665,13.6058,165436.0
2020-10-08 12:20:00,17.35,17.36,17.33,17.35,108852.0,13.6058,13.6136,13.5901,13.6058,108852.0
2020-10-08 12:30:00,17.35,17.38,17.35,17.37,80019.0,13.6058,13.6293,13.6058,13.6214,80019.0
2020-10-08 12:40:00,17.37,17.4,17.36,17.39,186780.0,13.6214,13.645,13.6136,13.6371,186780.0
2020-10-08 12:50:00,17.39,17.39,17.34,17.34,192034.0,13.6371,13.6371,13.5979,13.5979,192034.0
2020-10-08 13:00:00,17.34,17.36,17.33,17.34,134713.0,13.5979,13.6136,13.5901,13.5979,134713.0
2020-10-08 13:10:00,17.35,17.38,17.34,17.37,134846.0,13.6058,13.6293,13.5979,13.6214,134846.0
2020-10-08 13:20:00,17.37,17.38,17.36,17.38,252391.0,13.6214,13.6293,13.6136,13.6293,252391.0
2020-10-08 13:30:00,17.38,17.38,17.3,17.31,232504.0,13.6293,13.6293,13.5665,13.5744,232504.0
2020-10-08 13:40:00,17.31,17.36,17.3,17.35,157466.0,13.5744,13.6136,13.5665,13.6058,157466.0
2020-10-08 13:50:00,17.36,17.39,17.35,17.39,177862.0,13.6136,13.6371,13.6058,13.6371,177862.0
2020-10-08 14:00:00,17.39,17.43,17.38,17.42,245616.0,13.6371,13.6685,13.6293,13.6607,245616.0
2020-10-08 14:10:00,17.42,17.45,17.4,17.45,380668.0,13.6607,13.6842,13.645,13.6842,380668.0
2020-10-08 14:20:00,17.45,17.46,17.42,17.44,332207.0,13.6842,13.692,13.6607,13.6763,332207.0
2020-10-08 14:30:00,17.45,17.45,17.42,17.42,147145.0,13.6842,13.6842,13.6607,13.6607,147145.0
2020-10-08 14:40:00,17.43,17.46,17.42,17.46,107559.0,13.6685,13.692,13.6607,13.692,107559.0
2020-10-08 14:50:00,17.46,17.5,17.45,17.49,276215.0,13.692,13.7234,13.6842,13.7155,276215.0
2020-10-08 15:00:00,17.48,17.49,17.46,17.48,197132.0,13.7077,13.7155,13.692,13.7077,197132.0
2020-10-08 15:10:00,17.48,17.5,17.47,17.48,307954.0,13.7077,13.7234,13.6999,13.7077,307954.0
2020-10-08 15:20:00,17.48,17.51,17.48,17.51,389547.0,13.7077,13.7312,13.7077,13.7312,389547.0
2020-10-08 15:30:00,17.51,17.51,17.48,17.48,209441.0,13.7312,13.7312,13.7077,13.7077,209441.0
2020-10-08 15:40:00,17.49,17.49,17.46,17.47,315375.0,13.7155,13.7155,13.692,13.6999,315375.0
2020-10-08 15:50:00,17.47,17.51,17.46,17.5,824720.0,13.6999,13.7312,13.692,13.7234,824720.0
2020-10-09 09:30:00,17.68,17.74,17.44,17.51,1421040.0,13.8645,13.9116,13.6763,13.7312,1421040.0
2020-10-09 09:40:00,17.51,17.54,17.44,17.46,712304.0,13.7312,13.7548,13.6763,13.692,712304.0
2020-10-09 09:50:00,17.46,17.52,17.41,17.48,455104.0,13.692,13.7391,13.6528,13.7077,455104.0
2020-10-09 10:00:00,17.48,17.52,17.43,17.44,322244.0,13.7077,13.7391,13.6685,13.6763,322244.0
2020-10-09 10:10:00,17.44,17.49,17.41,17.48,363045.0,13.6763,13.7155,13.6528,13.7077,363045.0
2020-10-09 10:20:00,17.48,17.49,17.31,17.31,536335.0,13.7077,13.7155,13.5744,13.5744,536335.0
2020-10-09 10:30:00,17.32,17.39,17.32,17.37,494097.0,13.5822,13.6371,13.5822,13.6214,494097.0
2020-10-09 10:40:00,17.37,17.43,17.37,17.43,310508.0,13.6214,13.6685,13.6214,13.6685,310508.0
2020-10-09 10:50:00,17.43,17.44,17.39,17.42,250270.0,13.6685,13.6763,13.6371,13.6607,250270.0
2020-10-09 11:00:00,17.43,17.45,17.39,17.43,345941.0,13.6685,13.6842,13.6371,13.6685,345941.0
2020-10-09 11:10:00,17.43,17.45,17.4,17.44,215396.0,13.6685,13.6842,13.645,13.6763,215396.0
2020-10-09 11:20:00,17.45,17.46,17.41,17.44,315504.0,13.6842,13.692,13.6528,13.6763,315504.0
2020-10-09 11:30:00,17.44,17.46,17.4,17.42,145651.0,13.6763,13.692,13.645,13.6607,145651.0
2020-10-09 11:40:00,17.42,17.49,17.37,17.49,191924.0,13.6607,13.7155,13.6214,13.7155,191924.0
2020-10-09 11:50:00,17.48,17.55,17.47,17.51,199749.0,13.7077,13.7626,13.6999,13.7312,199749.0
2020-10-09 12:00:00,17.5,17.53,17.49,17.52,111930.0,13.7234,13.7469,13.7155,13.7391,111930.0
2020-10-09 12:10:00,17.53,17.53,17.46,17.47,166049.0,13.7469,13.7469,13.692,13.6999,166049.0
2020-10-09 12:20:00,17.47,17.52,17.46,17.49,199675.0,13.6999,13.7391,13.692,13.7155,199675.0
2020-10-09 12:30:00,17.48,17.5,17.45,17.46,86236.0,13.7077,13.7234,13.6842,13.692,86236.0
2020-10-09 12:40:00,17.47,17.47,17.4,17.41,101173.0,13.6999,13.6999,13.645,13.6528,101173.0
2020-10-09 12:50:00,17.4,17.41,17.36,17.37,153789.0,13.645,13.6528,13.6136,13.6214,153789.0
2020-10-09 13:00:00,17.37,17.37,17.33,17.34,255793.0,13.6214,13.6214,13.5901,13.5979,255793.0
2020-10-09 13:10:00,17.34,17.37,17.32,17.37,112097.0,13.5979,13.6214,13.5822,13.6214,112097.0
2020-10-09 13:20:00,17.37,17.38,17.34,17.36,166430.0,13.6214,13.6293,13.5979,13.6136,166430.0
2020-10-09 13:30:00,17.36,17.37,17.35,17.37,109590.0,13.6136,13.6214,13.6058,13.6214,109590.0
2020-10-09 13:40:00,17.37,17.41,17.36,17.38,136405.0,13.6214,13.6528,13.6136,13.6293,136405.0
2020-10-09 13:50:00,17.38,17.41,17.37,17.4,72187.0,13.6293,13.6528,13.6214,13.645,72187.0
2020-10-09 14:00:00,17.41,17.43,17.38,17.43,218560.0,13.6528,13.6685,13.6293,13.6685,218560.0
2020-10-09 14:10:00,17.43,17.43,17.39,17.41,92219.0,13.6685,13.6685,13.6371,13.6528,92219.0
2020-10-09 14:20:00,17.41,17.41,17.37,17.38,113870.0,13.6528,13.6528,13.6214,13.6293,113870.0
2020-10-09 14:30:00,17.38,17.41,17.36,17.38,179434.0,13.6293,13.6528,13.6136,13.6293,179434.0
2020-10-09 14:40:00,17.38,17.41,17.37,17.39,131872.0,13.6293,13.6528,13.6214,13.6371,131872.0
2020-10-09 14:50:00,17.39,17.4,17.36,17.36,216820.0,13.6371,13.645,13.6136,13.6136,216820.0
2020-10-09 15:00:00,17.36,17.38,17.35,17.38,98352.0,13.6136,13.6293,13.6058,13.6293,98352.0
2020-10-09 15:10:00,17.37,17.4,17.37,17.39,139280.0,13.6214,13.645,13.6214,13.6371,139280.0
2020-10-09 15:20:00,17.38,17.39,17.37,17.39,164784.0,13.6293,13.6371,13.6214,13.6371,164784.0
2020-10-09 15:30:00,17.39,17.39,17.35,17.36,203378.0,13.6371,13.6371,13.6058,13.6136,203378.0
2020-10-09 15:40:00,17.36,17.37,17.33,17.34,400150.0,13.6136,13.6214,13.5901,13.5979,400150.0
2020-10-09 15:50:00,17.35,17.38,17.34,17.37,602289.0,13.6058,13.6293,13.5979,13.6214,602289.0
2020-10-12 09:30:00,17.2,17.22,17.1,17.17,874030.0,13.4881,13.5038,13.4097,13.4646,874030.0
2020-10-12 09:40:00,17.17,17.21,17.11,17.12,380090.0,13.4646,13.496,13.4176,13.4254,380090.0
2020-10-12 09:50:00,17.13,17.15,17.08,17.15,434492.0,13.4332,13.4489,13.394,13.4489,434492.0
2020-10-12 10:00:00,17.15,17.18,17.13,17.16,333392.0,13.4489,13.4724,13.4332,13.4568,333392.0
2020-10-12 10:10:00,17.17,17.17,17.07,17.1,475956.0,13.4646,13.4646,13.3862,13.4097,475956.0
2020-10-12 10:20:00,17.09,17.15,17.06,17.14,352544.0,13.4019,13.4489,13.3783,13.4411,352544.0
2020-10-12 10:30:00,17.14,17.15,17.07,17.07,442281.0,13.4411,13.4489,13.3862,13.3862,442281.0
2020-10-12 10:40:00,17.07,17.1,17.05,17.08,339738.0,13.3862,13.4097,13.3705,13.394,339738.0
2020-10-12 10:50:00,17.08,17.11,17.07,17.11,457305.0,13.394,13.4176,13.3862,13.4176,457305.0
2020-10-12 11:00:00,17.11,17.16,17.1,17.15,393256.0,13.4176,13.4568,13.4097,13.4489,393256.0
2020-10-12 11:10:00,17.14,17.19,17.13,17.16,422604.0,13.4411,13.4803,13.4332,13.4568,422604.0
2020-10-12 11:20:00,17.17,17.18,17.15,17.15,346219.0,13.4646,13.4724,13.4489,13.4489,346219.0
2020-10-12 11:30:00,17.15,17.18,17.1,17.1,428879.0,13.4489,13.4724,13.4097,13.4097,428879.0
2020-10-12 11:40:00,17.1,17.12,17.09,17.12,293376.0,13.4097,13.4254,13.4019,13.4254,293376.0
2020-10-12 11:50:00,17.11,17.12,17.07,17.07,101462.0,13.4176,13.4254,13.3862,13.3862,101462.0
2020-10-12 12:00:00,17.07,17.09,17.06,17.09,246051.0,13.3862,13.4019,13.3783,13.4019,246051.0
2020-10-12 12:10:00,17.09,17.15,17.08,17.12,271478.0,13.4019,13.4489,13.394,13.4254,271478.0
2020-10-12 12:20:00,17.12,17.15,17.12,17.14,114746.0,13.4254,13.4489,13.4254,13.4411,114746.0
2020-10-12 12:30:00,17.14,17.16,17.13,17.14,123757.0,13.4411,13.4568,13.4332,13.4411,123757.0
2020-10-12 12:40:00,17.14,17.15,17.12,17.13,99341.0,13.4411,13.4489,13.4254,13.4332,99341.0
2020-10-12 12:50:00,17.12,17.16,17.11,17.15,108169.0,13.4254,13.4568,13.4176,13.4489,108169.0
2020-10-12 13:00:00,17.16,17.16,17.13,17.14,127766.0,13.4568,13.4568,13.4332,13.4411,127766.0
2020-10-12 13:10:00,17.14,17.16,17.14,17.16,187138.0,13.4411,13.4568,13.4411,13.4568,187138.0
2020-10-12 13:20:00,17.16,17.18,17.15,17.16,209257.0,13.4568,13.4724,13.4489,13.4568,209257.0
2020-10-12 13:30:00,17.15,17.17,17.12,17.13,129012.0,13.4489,13.4646,13.4254,13.4332,129012.0
2020-10-12 13:40:00,17.13,17.13,17.1,17.12,99793.0,13.4332,13.4332,13.4097,13.4254,99793.0
2020-10-12 13:50:00,17.12,17.12,17.1,17.11,64068.0,13.4254,13.4254,13.4097,13.4176,64068.0
2020-10-12 14:00:00,17.12,17.12,17.09,17.1,281257.0,13.4254,13.4254,13.4019,13.4097,281257.0
2020-10-12 14:10:00,17.09,17.13,17.09,17.12,206259.0,13.4019,13.4332,13.4019,13.4254,206259.0
2020-10-12 14:20:00,17.12,17.12,17.1,17.11,131150.0,13.4254,13.4254,13.4097,13.4176,131150.0
2020-10-12 14:30:00,17.11,17.15,17.1,17.14,174819.0,13.4176,13.4489,13.4097,13.4411,174819.0
2020-10-12 14:40:00,17.14,17.16,17.12,17.12,154902.0,13.4411,13.4568,13.4254,13.4254,154902.0
2020-10-12 14:50:00,17.13,17.15,17.11,17.15,154821.0,13.4332,13.4489,13.4176,13.4489,154821.0
2020-10-12 15:00:00,17.16,17.19,17.15,17.18,179090.0,13.4568,13.4803,13.4489,13.4724,179090.0
2020-10-12 15:10:00,17.19,17.24,17.17,17.24,242986.0,13.4803,13.5195,13.4646,13.5195,242986.0
2020-10-12 15:20:00,17.23,17.28,17.23,17.26,279089.0,13.5117,13.5509,13.5117,13.5352,279089.0
2020-10-12 15:30:00,17.26,17.27,17.24,17.26,223302.0,13.5352,13.543,13.5195,13.5352,223302.0
2020-10-12 15:40:00,17.26,17.27,17.22,17.22,285649.0,13.5352,13.543,13.5038,13.5038,285649.0
2020-10-12 15:50:00,17.22,17.26,17.22,17.24,466561.0,13.5038,13.5352,13.5038,13.5195,466561.0
2020-10-13 09:30:00,16.97,17.01,16.92,16.95,1105188.0,13.3078,13.3391,13.2686,13.2921,1105188.0
2020-10-13 09:40:00,16.95,16.96,16.88,16.94,540568.0,13.2921,13.2999,13.2372,13.2842,540568.0
2020-10-13 09:50:00,16.94,16.95,16.86,16.91,528307.0,13.2842,13.2921,13.2215,13.2607,528307.0
2020-10-13 10:00:00,16.9,16.97,16.89,16.91,622992.0,13.2529,13.3078,13.245,13.2607,622992.0
2020-10-13 10:10:00,16.92,16.92,16.86,16.87,346730.0,13.2686,13.2686,13.2215,13.2293,346730.0
2020-10-13 10:20:00,16.87,16.88,16.83,16.86,547961.0,13.2293,13.2372,13.198,13.2215,547961.0
2020-10-13 10:30:00,16.86,16.86,16.79,16.8,640959.0,13.2215,13.2215,13.1666,13.1745,640959.0
2020-10-13 10:40:00,16.79,16.8,16.71,16.73,952532.0,13.1666,13.1745,13.1039,13.1196,952532.0
2020-10-13 10:50:00,16.73,16.77,16.7,16.75,486540.0,13.1196,13.1509,13.096,13.1352,486540.0
2020-10-13 11:00:00,16.75,16.78,16.71,16.73,327437.0,13.1352,13.1588,13.1039,13.1196,327437.0
2020-10-13 11:10:00,16.72,16.76,16.7,16.73,406293.0,13.1117,13.1431,13.096,13.1196,406293.0
2020-10-13 11:20:00,16.73,16.75,16.72,16.73,398467.0,13.1196,13.1352,13.1117,13.1196,398467.0
2020-10-13 11:30:00,16.73,16.75,16.68,16.69,626518.0,13.1196,13.1352,13.0803,13.0882,626518.0
2020-10-13 11:40:00,16.7,16.74,16.68,16.71,718182.0,13.096,13.1274,13.0803,13.1039,718182.0
2020-10-13 11:50:00,16.71,16.73,16.68,16.71,284398.0,13.1039,13.1196,13.0803,13.1039,284398.0
2020-10-13 12:00:00,16.7,16.71,16.68,16.69,161579.0,13.096,13.1039,13.0803,13.0882,161579.0
2020-10-13 12:10:00,16.69,16.73,16.66,16.73,468239.0,13.0882,13.1196,13.0647,13.1196,468239.0
2020-10-13 12:20:00,16.72,16.74,16.7,16.71,320100.0,13.1117,13.1274,13.096,13.1039,320100.0
2020-10-13 12:30:00,16.7,16.71,16.66,16.68,245517.0,13.096,13.1039,13.0647,13.0803,245517.0
2020-10-13 12:40:00,16.68,16.73,16.63,16.71,841078.0,13.0803,13.1196,13.0411,13.1039,841078.0
2020-10-13 12:50:00,16.71,16.76,16.71,16.73,221091.0,13.1039,13.1431,13.1039,13.1196,221091.0
2020-10-13 13:00:00,16.74,16.78,16.73,16.73,184029.0,13.1274,13.1588,13.1196,13.1196,184029.0
2020-10-13 13:10:00,16.73,16.77,16.73,16.73,203379.0,13.1196,13.1509,13.1196,13.1196,203379.0
2020-10-13 13:20:00,16.74,16.75,16.72,16.73,174593.0,13.1274,13.1352,13.1117,13.1196,174593.0
2020-10-13 13:30:00,16.74,16.74,16.71,16.72,202722.0,13.1274,13.1274,13.1039,13.1117,202722.0
2020-10-13 13:40:00,16.72,16.74,16.71,16.71,134367.0,13.1117,13.1274,13.1039,13.1039,134367.0
2020-10-13 13:50:00,16.71,16.72,16.65,16.66,477454.0,13.1039,13.1117,13.0568,13.0647,477454.0
2020-10-13 14:00:00,16.66,16.69,16.64,16.67,177800.0,13.0647,13.0882,13.049,13.0725,177800.0
2020-10-13 14:10:00,16.67,16.7,16.66,16.69,195174.0,13.0725,13.096,13.0647,13.0882,195174.0
2020-10-13 14:20:00,16.69,16.69,16.64,16.65,190645.0,13.0882,13.0882,13.049,13.0568,190645.0
2020-10-13 14:30:00,16.65,16.67,16.61,16.64,274752.0,13.0568,13.0725,13.0255,13.049,274752.0
2020-10-13 14:40:00,16.64,16.64,16.6,16.62,282511.0,13.049,13.049,13.0176,13.0333,282511.0
2020-10-13 14:50:00,16.62,16.66,16.61,16.64,245462.0,13.0333,13.0647,13.0255,13.049,245462.0
2020-10-13 15:00:00,16.63,16.65,16.62,16.64,284928.0,13.0411,13.0568,13.0333,13.049,284928.0
2020-10-13 15:10:00,16.64,16.65,16.62,16.64,154151.0,13.049,13.0568,13.0333,13.049,154151.0
2020-10-13 15:20:00,16.64,16.68,16.63,16.67,314377.0,13.049,13.0803,13.0411,13.0725,314377.0
2020-10-13 15:30:00,16.68,16.69,16.65,16.68,542882.0,13.0803,13.0882,13.0568,13.0803,542882.0
2020-10-13 15:40:00,16.68,16.7,16.67,16.68,387277.0,13.0803,13.096,13.0725,13.0803,387277.0
2020-10-13 15:50:00,16.68,16.71,16.67,16.67,881986.0,13.0803,13.1039,13.0725,13.0725,881986.0
2020-10-14 09:30:00,16.52,16.7,16.51,16.66,923018.0,12.9549,13.096,12.947,13.0647,923018.0
2020-10-14 09:40:00,16.67,16.76,16.66,16.72,505980.0,13.0725,13.1431,13.0647,13.1117,505980.0
2020-10-14 09:50:00,16.72,16.76,16.68,16.69,714533.0,13.1117,13.1431,13.0803,13.0882,714533.0
2020-10-14 10:00:00,16.69,16.73,16.66,16.71,405778.0,13.0882,13.1196,13.0647,13.1039,405778.0
2020-10-14 10:10:00,16.71,16.75,16.68,16.74,531639.0,13.1039,13.1352,13.0803,13.1274,531639.0
2020-10-14 10:20:00,16.74,16.79,16.69,16.7,747794.0,13.1274,13.1666,13.0882,13.096,747794.0
2020-10-14 10:30:00,16.7,16.76,16.69,16.75,397797.0,13.096,13.1431,13.0882,13.1352,397797.0
2020-10-14 10:40:00,16.75,16.77,16.69,16.69,473733.0,13.1352,13.1509,13.0882,13.0882,473733.0
2020-10-14 10:50:00,16.7,16.73,16.68,16.7,372459.0,13.096,13.1196,13.0803,13.096,372459.0
2020-10-14 11:00:00,16.7,16.74,16.67,16.72,325469.0,13.096,13.1274,13.0725,13.1117,325469.0
2020-10-14 11:10:00,16.73,16.77,16.69,16.76,428018.0,13.1196,13.1509,13.0882,13.1431,428018.0
2020-10-14 11:20:00,16.77,16.79,16.73,16.75,672225.0,13.1509,13.1666,13.1196,13.1352,672225.0
2020-10-14 11:30:00,16.75,16.8,16.73,16.8,438917.0,13.1352,13.1745,13.1196,13.1745,438917.0
2020-10-14 11:40:00,16.8,16.82,16.74,16.77,218598.0,13.1745,13.1901,13.1274,13.1509,218598.0
2020-10-14 11:50:00,16.77,16.78,16.73,16.75,160167.0,13.1509,13.1588,13.1196,13.1352,160167.0
2020-10-14 12:00:00,16.75,16.83,16.75,16.8,321172.0,13.1352,13.198,13.1352,13.1745,321172.0
2020-10-14 12:10:00,16.8,16.81,16.74,16.76,179795.0,13.1745,13.1823,13.1274,13.1431,179795.0
2020-10-14 12:20:00,16.76,16.82,16.75,16.8,204182.0,13.1431,13.1901,13.1352,13.1745,204182.0
2020-10-14 12:30:00,16.8,16.82,16.76,16.79,119283.0,13.1745,13.1901,13.1431,13.1666,119283.0
2020-10-14 12:40:00,16.78,16.8,16.76,16.79,185004.0,13.1588,13.1745,13.1431,13.1666,185004.0
2020-10-14 12:50:00,16.79,16.81,16.76,16.77,219881.0,13.1666,13.1823,13.1431,13.1509,219881.0
2020-10-14 13:00:00,16.77,16.82,16.76,16.8,205538.0,13.1509,13.1901,13.1431,13.1745,205538.0
2020-10-14 13:10:00,16.79,16.82,16.77,16.82,129653.0,13.1666,13.1901,13.1509,13.1901,129653.0
2020-10-14 13:20:00,16.82,16.82,16.75,16.76,162855.0,13.1901,13.1901,13.1352,13.1431,162855.0
2020-10-14 13:30:00,16.76,16.77,16.74,16.74,146981.0,13.1431,13.1509,13.1274,13.1274,146981.0
2020-10-14 13:40:00,16.74,16.75,16.71,16.74,126882.0,13.1274,13.1352,13.1039,13.1274,126882.0
2020-10-14 13:50:00,16.74,16.75,16.71,16.71,112546.0,13.1274,13.1352,13.1039,13.1039,112546.0
2020-10-14 14:00:00,16.72,16.72,16.69,16.71,167916.0,13.1117,13.1117,13.0882,13.1039,167916.0
2020-10-14 14:10:00,16.7,16.72,16.69,16.7,124976.0,13.096,13.1117,13.0882,13.096,124976.0
2020-10-14 14:20:00,16.7,16.73,16.69,16.71,165324.0,13.096,13.1196,13.0882,13.1039,165324.0
2020-10-14 14:30:00,16.7,16.71,16.66,16.68,117358.0,13.096,13.1039,13.0647,13.0803,117358.0
2020-10-14 14:40:00,16.67,16.7,16.66,16.69,244571.0,13.0725,13.096,13.0647,13.0882,244571.0
2020-10-14 14:50:00,16.69,16.7,16.65,16.66,191897.0,13.0882,13.096,13.0568,13.0647,191897.0
2020-10-14 15:00:00,16.66,16.69,16.64,16.66,212277.0,13.0647,13.0882,13.049,13.0647,212277.0
2020-10-14 15:10:00,16.66,16.67,16.64,16.64,129678.0,13.0647,13.0725,13.049,13.049,129678.0
2020-10-14 15:20:00,16.64,16.65,16.63,16.64,113448.0,13.049,13.0568,13.0411,13.049,113448.0
2020-10-14 15:30:00,16.63,16.66,16.6,16.61,302960.0,13.0411,13.0647,13.0176,13.0255,302960.0
2020-10-14 15:40:00,16.61,16.63,16.6,16.61,230460.0,13.0255,13.0411,13.0176,13.0255,230460.0
2020-10-14 15:50:00,16.61,16.63,16.58,16.59,637554.0,13.0255,13.0411,13.0019,13.0098,637554.0
2020-10-15 09:30:00,15.98,16.0,15.89,15.91,1626202.0,12.5314,12.5471,12.4608,12.4765,1626202.0
2020-10-15 09:40:00,15.92,15.93,15.87,15.92,882690.0,12.4844,12.4922,12.4452,12.4844,882690.0
2020-10-15 09:50:00,15.92,15.97,15.89,15.93,620597.0,12.4844,12.5236,12.4608,12.4922,620597.0
2020-10-15 10:00:00,15.93,16.03,15.92,15.98,1438525.0,12.4922,12.5706,12.4844,12.5314,1438525.0
2020-10-15 10:10:00,15.98,16.02,15.96,15.98,452451.0,12.5314,12.5628,12.5157,12.5314,452451.0
2020-10-15 10:20:00,15.98,16.0,15.96,15.97,601271.0,12.5314,12.5471,12.5157,12.5236,601271.0
2020-10-15 10:30:00,15.97,16.03,15.94,16.03,883534.0,12.5236,12.5706,12.5,12.5706,883534.0
2020-10-15 10:40:00,16.03,16.06,16.0,16.04,924722.0,12.5706,12.5941,12.5471,12.5785,924722.0
2020-10-15 10:50:00,16.04,16.07,16.01,16.05,471414.0,12.5785,12.602,12.5549,12.5863,471414.0
2020-10-15 11:00:00,16.05,16.2,16.04,16.19,523831.0,12.5863,12.7039,12.5785,12.6961,523831.0
2020-10-15 11:10:00,16.18,16.23,16.16,16.2,539729.0,12.6883,12.7275,12.6726,12.7039,539729.0
2020-10-15 11:20:00,16.21,16.22,16.13,16.15,344489.0,12.7118,12.7196,12.649,12.6647,344489.0
2020-10-15 11:30:00,16.15,16.21,16.11,16.2,465853.0,12.6647,12.7118,12.6334,12.7039,465853.0
2020-10-15 11:40:00,16.2,16.28,16.19,16.27,288365.0,12.7039,12.7667,12.6961,12.7588,288365.0
2020-10-15 11:50:00,16.27,16.32,16.24,16.24,323107.0,12.7588,12.798,12.7353,12.7353,323107.0
2020-10-15 12:00:00,16.24,16.3,16.23,16.27,214566.0,12.7353,12.7824,12.7275,12.7588,214566.0
2020-10-15 12:10:00,16.27,16.29,16.24,16.24,145525.0,12.7588,12.7745,12.7353,12.7353,145525.0
2020-10-15 12:20:00,16.25,16.28,16.22,16.26,196835.0,12.7431,12.7667,12.7196,12.751,196835.0
2020-10-15 12:30:00,16.26,16.28,16.24,16.26,112438.0,12.751,12.7667,12.7353,12.751,112438.0
2020-10-15 12:40:00,16.27,16.3,16.26,16.29,177754.0,12.7588,12.7824,12.751,12.7745,177754.0
2020-10-15 12:50:00,16.28,16.32,16.28,16.3,171083.0,12.7667,12.798,12.7667,12.7824,171083.0
2020-10-15 13:00:00,16.3,16.31,16.27,16.3,343595.0,12.7824,12.7902,12.7588,12.7824,343595.0
2020-10-15 13:10:00,16.3,16.34,16.29,16.32,351910.0,12.7824,12.8137,12.7745,12.798,351910.0
2020-10-15 13:20:00,16.33,16.37,16.32,16.37,198842.0,12.8059,12.8372,12.798,12.8372,198842.0
2020-10-15 13:30:00,16.37,16.38,16.33,16.34,298090.0,12.8372,12.8451,12.8059,12.8137,298090.0
2020-10-15 13:40:00,16.34,16.38,16.32,16.34,323908.0,12.8137,12.8451,12.798,12.8137,323908.0
2020-10-15 13:50:00,16.34,16.37,16.32,16.36,183088.0,12.8137,12.8372,12.798,12.8294,183088.0
2020-10-15 14:00:00,16.35,16.37,16.35,16.35,118223.0,12.8216,12.8372,12.8216,12.8216,118223.0
2020-10-15 14:10:00,16.35,16.36,16.32,16.34,163078.0,12.8216,12.8294,12.798,12.8137,163078.0
2020-10-15 14:20:00,16.34,16.39,16.33,16.38,134409.0,12.8137,12.8529,12.8059,12.8451,134409.0
2020-10-15 14:30:00,16.37,16.39,16.35,16.35,150399.0,12.8372,12.8529,12.8216,12.8216,150399.0
2020-10-15 14:40:00,16.35,16.38,16.35,16.35,284876.0,12.8216,12.8451,12.8216,12.8216,284876.0
2020-10-15 14:50:00,16.35,16.41,16.35,16.38,297186.0,12.8216,12.8686,12.8216,12.8451,297186.0
2020-10-15 15:00:00,16.37,16.4,16.37,16.37,155860.0,12.8372,12.8608,12.8372,12.8372,155860.0
2020-10-15 15:10:00,16.38,16.38,16.3,16.32,431134.0,12.8451,12.8451,12.7824,12.798,431134.0
2020-10-15 15:20:00,16.32,16.38,16.32,16.37,206238.0,12.798,12.8451,12.798,12.8372,206238.0
2020-10-15 15:30:00,16.37,16.4,16.36,16.39,232815.0,12.8372,12.8608,12.8294,12.8529,232815.0
2020-10-15 15:40:00,16.4,16.43,16.38,16.43,535163.0,12.8608,12.8843,12.8451,12.8843,535163.0
2020-10-15 15:50:00,16.43,16.45,16.42,16.44,888520.0,12.8843,12.9,12.8765,12.8921,888520.0
2020-10-16 09:30:00,16.18,16.24,16.04,16.1,1177129.0,12.6883,12.7353,12.5785,12.6255,1177129.0
2020-10-16 09:40:00,16.1,16.12,16.04,16.08,862276.0,12.6255,12.6412,12.5785,12.6098,862276.0
2020-10-16 09:50:00,16.08,16.16,16.03,16.14,918781.0,12.6098,12.6726,12.5706,12.6569,918781.0
2020-10-16 10:00:00,16.13,16.16,16.09,16.1,655958.0,12.649,12.6726,12.6177,12.6255,655958.0
2020-10-16 10:10:00,16.11,16.15,16.07,16.14,507011.0,12.6334,12.6647,12.602,12.6569,507011.0
2020-10-16 10:20:00,16.14,16.24,16.11,16.23,882048.0,12.6569,12.7353,12.6334,12.7275,882048.0
2020-10-16 10:30:00,16.22,16.29,16.2,16.23,957912.0,12.7196,12.7745,12.7039,12.7275,957912.0
2020-10-16 10:40:00,16.24,16.34,16.23,16.34,728275.0,12.7353,12.8137,12.7275,12.8137,728275.0
2020-10-16 10:50:00,16.33,16.34,16.28,16.29,499385.0,12.8059,12.8137,12.7667,12.7745,499385.0
2020-10-16 11:00:00,16.3,16.39,16.29,16.37,466734.0,12.7824,12.8529,12.7745,12.8372,466734.0
2020-10-16 11:10:00,16.37,16.42,16.35,16.41,518739.0,12.8372,12.8765,12.8216,12.8686,518739.0
2020-10-16 11:20:00,16.41,16.43,16.37,16.41,466010.0,12.8686,12.8843,12.8372,12.8686,466010.0
2020-10-16 11:30:00,16.42,16.43,16.37,16.41,451878.0,12.8765,12.8843,12.8372,12.8686,451878.0
2020-10-16 11:40:00,16.41,16.43,16.39,16.41,139548.0,12.8686,12.8843,12.8529,12.8686,139548.0
2020-10-16 11:50:00,16.42,16.42,16.36,16.36,270323.0,12.8765,12.8765,12.8294,12.8294,270323.0
2020-10-16 12:00:00,16.36,16.37,16.32,16.34,243465.0,12.8294,12.8372,12.798,12.8137,243465.0
2020-10-16 12:10:00,16.34,16.38,16.32,16.35,230778.0,12.8137,12.8451,12.798,12.8216,230778.0
2020-10-16 12:20:00,16.34,16.36,16.29,16.35,522844.0,12.8137,12.8294,12.7745,12.8216,522844.0
2020-10-16 12:30:00,16.35,16.36,16.31,16.32,171665.0,12.8216,12.8294,12.7902,12.798,171665.0
2020-10-16 12:40:00,16.32,16.33,16.28,16.29,243993.0,12.798,12.8059,12.7667,12.7745,243993.0
2020-10-16 12:50:00,16.29,16.31,16.27,16.29,167336.0,12.7745,12.7902,12.7588,12.7745,167336.0
2020-10-16 13:00:00,16.29,16.29,16.25,16.27,158032.0,12.7745,12.7745,12.7431,12.7588,158032.0
2020-10-16 13:10:00,16.27,16.28,16.24,16.25,274963.0,12.7588,12.7667,12.7353,12.7431,274963.0
2020-10-16 13:20:00,16.25,16.27,16.23,16.25,116143.0,12.7431,12.7588,12.7275,12.7431,116143.0
2020-10-16 13:30:00,16.26,16.27,16.24,16.25,132684.0,12.751,12.7588,12.7353,12.7431,132684.0
2020-10-16 13:40:00,16.25,16.26,16.23,16.25,112990.0,12.7431,12.751,12.7275,12.7431,112990.0
2020-10-16 13:50:00,16.26,16.27,16.24,16.26,118570.0,12.751,12.7588,12.7353,12.751,118570.0
2020-10-16 14:00:00,16.27,16.28,16.24,16.27,171248.0,12.7588,12.7667,12.7353,12.7588,171248.0
2020-10-16 14:10:00,16.27,16.28,16.26,16.27,151035.0,12.7588,12.7667,12.751,12.7588,151035.0
2020-10-16 14:20:00,16.27,16.29,16.26,16.26,224718.0,12.7588,12.7745,12.751,12.751,224718.0
2020-10-16 14:30:00,16.27,16.27,16.23,16.24,131808.0,12.7588,12.7588,12.7275,12.7353,131808.0
2020-10-16 14:40:00,16.24,16.24,16.21,16.23,96479.0,12.7353,12.7353,12.7118,12.7275,96479.0
2020-10-16 14:50:00,16.23,16.24,16.21,16.23,128924.0,12.7275,12.7353,12.7118,12.7275,128924.0
2020-10-16 15:00:00,16.23,16.26,16.22,16.25,235632.0,12.7275,12.751,12.7196,12.7431,235632.0
2020-10-16 15:10:00,16.25,16.26,16.24,16.25,150816.0,12.7431,12.751,12.7353,12.7431,150816.0
2020-10-16 15:20:00,16.25,16.26,16.22,16.24,178215.0,12.7431,12.751,12.7196,12.7353,178215.0
2020-10-16 15:30:00,16.25,16.25,16.21,16.21,288858.0,12.7431,12.7431,12.7118,12.7118,288858.0
2020-10-16 15:40:00,16.21,16.26,16.21,16.25,423575.0,12.7118,12.751,12.7118,12.7431,423575.0
2020-10-16 15:50:00,16.25,16.3,16.24,16.24,893723.0,12.7431,12.7824,12.7353,12.7353,893723.0
2020-10-19 09:30:00,16.19,16.23,16.08,16.12,876782.0,12.6961,12.7275,12.6098,12.6412,876782.0
2020-10-19 09:40:00,16.11,16.19,16.09,16.18,635274.0,12.6334,12.6961,12.6177,12.6883,635274.0
2020-10-19 09:50:00,16.18,16.26,16.17,16.21,625739.0,12.6883,12.751,12.6804,12.7118,625739.0
2020-10-19 10:00:00,16.21,16.22,16.15,16.15,348903.0,12.7118,12.7196,12.6647,12.6647,348903.0
2020-10-19 10:10:00,16.15,16.29,16.12,16.29,332431.0,12.6647,12.7745,12.6412,12.7745,332431.0
2020-10-19 10:20:00,16.29,16.29,16.22,16.27,362702.0,12.7745,12.7745,12.7196,12.7588,362702.0
2020-10-19 10:30:00,16.28,16.36,16.26,16.33,630834.0,12.7667,12.8294,12.751,12.8059,630834.0
2020-10-19 10:40:00,16.34,16.39,16.31,16.37,538196.0,12.8137,12.8529,12.7902,12.8372,538196.0
2020-10-19 10:50:00,16.38,16.45,16.37,16.41,568099.0,12.8451,12.9,12.8372,12.8686,568099.0
2020-10-19 11:00:00,16.41,16.45,16.38,16.39,877112.0,12.8686,12.9,12.8451,12.8529,877112.0
2020-10-19 11:10:00,16.39,16.4,16.33,16.36,558287.0,12.8529,12.8608,12.8059,12.8294,558287.0
2020-10-19 11:20:00,16.36,16.37,16.3,16.32,545836.0,12.8294,12.8372,12.7824,12.798,545836.0
2020-10-19 11:30:00,16.33,16.34,16.29,16.31,723040.0,12.8059,12.8137,12.7745,12.7902,723040.0
2020-10-19 11:40:00,16.3,16.33,16.29,16.32,134011.0,12.7824,12.8059,12.7745,12.798,134011.0
2020-10-19 11:50:00,16.32,16.33,16.3,16.31,154398.0,12.798,12.8059,12.7824,12.7902,154398.0
2020-10-19 12:00:00,16.32,16.32,16.28,16.32,134485.0,12.798,12.798,12.7667,12.798,134485.0
2020-10-19 12:10:00,16.32,16.32,16.3,16.31,102305.0,12.798,12.798,12.7824,12.7902,102305.0
2020-10-19 12:20:00,16.32,16.33,16.26,16.27,279900.0,12.798,12.8059,12.751,12.7588,279900.0
2020-10-19 12:30:00,16.27,16.28,16.23,16.23,130633.0,12.7588,12.7667,12.7275,12.7275,130633.0
2020-10-19 12:40:00,16.23,16.24,16.22,16.22,163405.0,12.7275,12.7353,12.7196,12.7196,163405.0
2020-10-19 12:50:00,16.22,16.23,16.19,16.2,233272.0,12.7196,12.7275,12.6961,12.7039,233272.0
2020-10-19 13:00:00,16.2,16.2,16.16,16.16,171692.0,12.7039,12.7039,12.6726,12.6726,171692.0
2020-10-19 13:10:00,16.16,16.19,16.15,16.15,153337.0,12.6726,12.6961,12.6647,12.6647,153337.0
2020-10-19 13:20:00,16.15,16.16,16.11,16.13,313399.0,12.6647,12.6726,12.6334,12.649,313399.0
2020-10-19 13:30:00,16.12,16.13,16.08,16.09,427009.0,12.6412,12.649,12.6098,12.6177,427009.0
2020-10-19 13:40:00,16.09,16.12,16.08,16.09,211188.0,12.6177,12.6412,12.6098,12.6177,211188.0
2020-10-19 13:50:00,16.09,16.15,16.08,16.12,175050.0,12.6177,12.6647,12.6098,12.6412,175050.0
2020-10-19 14:00:00,16.12,16.12,16.08,16.1,225767.0,12.6412,12.6412,12.6098,12.6255,225767.0
2020-10-19 14:10:00,16.1,16.14,16.08,16.13,200804.0,12.6255,12.6569,12.6098,12.649,200804.0
2020-10-19 14:20:00,16.14,16.14,16.1,16.12,135737.0,12.6569,12.6569,12.6255,12.6412,135737.0
2020-10-19 14:30:00,16.11,16.11,16.06,16.07,221860.0,12.6334,12.6334,12.5941,12.602,221860.0
2020-10-19 14:40:00,16.08,16.09,16.03,16.04,254249.0,12.6098,12.6177,12.5706,12.5785,254249.0
2020-10-19 14:50:00,16.04,16.09,16.03,16.05,336470.0,12.5785,12.6177,12.5706,12.5863,336470.0
2020-10-19 15:00:00,16.05,16.06,16.01,16.05,359701.0,12.5863,12.5941,12.5549,12.5863,359701.0
2020-10-19 15:10:00,16.05,16.09,16.04,16.06,280641.0,12.5863,12.6177,12.5785,12.5941,280641.0
2020-10-19 15:20:00,16.06,16.09,16.05,16.08,192067.0,12.5941,12.6177,12.5863,12.6098,192067.0
2020-10-19 15:30:00,16.08,16.09,16.07,16.09,211797.0,12.6098,12.6177,12.602,12.6177,211797.0
2020-10-19 15:40:00,16.09,16.09,16.03,16.04,398125.0,12.6177,12.6177,12.5706,12.5785,398125.0
2020-10-19 15:50:00,16.03,16.04,16.01,16.01,604126.0,12.5706,12.5785,12.5549,12.5549,604126.0
2020-10-20 09:30:00,16.12,16.19,16.08,16.17,566046.0,12.6412,12.6961,12.6098,12.6804,566046.0
2020-10-20 09:40:00,16.17,16.26,16.16,16.17,600224.0,12.6804,12.751,12.6726,12.6804,600224.0
2020-10-20 09:50:00,16.17,16.24,16.17,16.18,494438.0,12.6804,12.7353,12.6804,12.6883,494438.0
2020-10-20 10:00:00,16.18,16.2,16.08,16.1,458035.0,12.6883,12.7039,12.6098,12.6255,458035.0
2020-10-20 10:10:00,16.1,16.14,16.05,16.06,502087.0,12.6255,12.6569,12.5863,12.5941,502087.0
2020-10-20 10:20:00,16.06,16.09,16.03,16.04,524919.0,12.5941,12.6177,12.5706,12.5785,524919.0
2020-10-20 10:30:00,16.05,16.1,16.02,16.07,577437.0,12.5863,12.6255,12.5628,12.602,577437.0
2020-10-20 10:40:00,16.07,16.16,16.07,16.14,429864.0,12.602,12.6726,12.602,12.6569,429864.0
2020-10-20 10:50:00,16.14,16.23,16.13,16.18,441274.0,12.6569,12.7275,12.649,12.6883,441274.0
2020-10-20 11:00:00,16.17,16.19,16.13,16.14,369850.0,12.6804,12.6961,12.649,12.6569,369850.0
2020-10-20 11:10:00,16.14,16.15,16.07,16.13,679084.0,12.6569,12.6647,12.602,12.649,679084.0
2020-10-20 11:20:00,16.13,16.15,16.1,16.14,468278.0,12.649,12.6647,12.6255,12.6569,468278.0
2020-10-20 11:30:00,16.14,16.15,16.09,16.14,549222.0,12.6569,12.6647,12.6177,12.6569,549222.0
2020-10-20 11:40:00,16.14,16.14,16.09,16.1,219244.0,12.6569,12.6569,12.6177,12.6255,219244.0
2020-10-20 11:50:00,16.1,16.11,16.08,16.08,285591.0,12.6255,12.6334,12.6098,12.6098,285591.0
2020-10-20 12:00:00,16.08,16.11,16.07,16.08,183601.0,12.6098,12.6334,12.602,12.6098,183601.0
2020-10-20 12:10:00,16.07,16.09,16.07,16.07,227468.0,12.602,12.6177,12.602,12.602,227468.0
2020-10-20 12:20:00,16.07,16.08,16.03,16.03,303686.0,12.602,12.6098,12.5706,12.5706,303686.0
2020-10-20 12:30:00,16.04,16.16,16.02,16.14,309617.0,12.5785,12.6726,12.5628,12.6569,309617.0
2020-10-20 12:40:00,16.14,16.15,16.11,16.12,237672.0,12.6569,12.6647,12.6334,12.6412,237672.0
2020-10-20 12:50:00,16.12,16.18,16.11,16.17,208618.0,12.6412,12.6883,12.6334,12.6804,208618.0
2020-10-20 13:00:00,16.18,16.2,16.16,16.16,166361.0,12.6883,12.7039,12.6726,12.6726,166361.0
2020-10-20 13:10:00,16.16,16.18,16.12,16.14,154750.0,12.6726,12.6883,12.6412,12.6569,154750.0
2020-10-20 13:20:00,16.14,16.15,16.11,16.14,150088.0,12.6569,12.6647,12.6334,12.6569,150088.0
2020-10-20 13:30:00,16.14,16.16,16.12,16.15,134507.0,12.6569,12.6726,12.6412,12.6647,134507.0
2020-10-20 13:40:00,16.14,16.17,16.13,16.14,185178.0,12.6569,12.6804,12.649,12.6569,185178.0
2020-10-20 13:50:00,16.15,16.16,16.12,16.14,120577.0,12.6647,12.6726,12.6412,12.6569,120577.0
2020-10-20 14:00:00,16.14,16.18,16.14,16.16,205070.0,12.6569,12.6883,12.6569,12.6726,205070.0
2020-10-20 14:10:00,16.16,16.22,16.15,16.22,133382.0,12.6726,12.7196,12.6647,12.7196,133382.0
2020-10-20 14:20:00,16.21,16.25,16.2,16.23,200760.0,12.7118,12.7431,12.7039,12.7275,200760.0
2020-10-20 14:30:00,16.22,16.27,16.21,16.23,205904.0,12.7196,12.7588,12.7118,12.7275,205904.0
2020-10-20 14:40:00,16.23,16.25,16.22,16.22,215851.0,12.7275,12.7431,12.7196,12.7196,215851.0
2020-10-20 14:50:00,16.22,16.23,16.2,16.21,136673.0,12.7196,12.7275,12.7039,12.7118,136673.0
2020-10-20 15:00:00,16.21,16.25,16.17,16.18,179867.0,12.7118,12.7431,12.6804,12.6883,179867.0
2020-10-20 15:10:00,16.18,16.18,16.12,16.15,403209.0,12.6883,12.6883,12.6412,12.6647,403209.0
2020-10-20 15:20:00,16.14,16.2,16.13,16.18,200137.0,12.6569,12.7039,12.649,12.6883,200137.0
2020-10-20 15:30:00,16.18,16.21,16.13,16.14,281554.0,12.6883,12.7118,12.649,12.6569,281554.0
2020-10-20 15:40:00,16.14,16.19,16.14,16.17,562177.0,12.6569,12.6961,12.6569,12.6804,562177.0
2020-10-20 15:50:00,16.16,16.19,16.14,16.15,561012.0,12.6726,12.6961,12.6569,12.6647,561012.0
2020-10-21 09:30:00,16.02,16.02,15.88,15.93,1017990.0,12.5628,12.5628,12.453,12.4922,1017990.0
2020-10-21 09:40:00,15.93,15.99,15.91,15.92,574125.0,12.4922,12.5393,12.4765,12.4844,574125.0
2020-10-21 09:50:00,15.92,15.98,15.91,15.95,584640.0,12.4844,12.5314,12.4765,12.5079,584640.0
2020-10-21 10:00:00,15.95,16.04,15.92,16.01,468204.0,12.5079,12.5785,12.4844,12.5549,468204.0
2020-10-21 10:10:00,16.01,16.02,15.95,15.98,295366.0,12.5549,12.5628,12.5079,12.5314,295366.0
2020-10-21 10:20:00,15.98,16.0,15.96,15.98,236048.0,12.5314,12.5471,12.5157,12.5314,236048.0
2020-10-21 10:30:00,15.97,16.04,15.97,16.04,400657.0,12.5236,12.5785,12.5236,12.5785,400657.0
2020-10-21 10:40:00,16.05,16.06,15.97,15.98,260794.0,12.5863,12.5941,12.5236,12.5314,260794.0
2020-10-21 10:50:00,15.98,15.99,15.93,15.95,349875.0,12.5314,12.5393,12.4922,12.5079,349875.0
2020-10-21 11:00:00,15.95,15.95,15.91,15.94,303277.0,12.5079,12.5079,12.4765,12.5,303277.0
2020-10-21 11:10:00,15.95,15.95,15.88,15.95,468138.0,12.5079,12.5079,12.453,12.5079,468138.0
2020-10-21 11:20:00,15.95,15.97,15.9,15.93,536701.0,12.5079,12.5236,12.4687,12.4922,536701.0
2020-10-21 11:30:00,15.93,15.94,15.86,15.9,654800.0,12.4922,12.5,12.4373,12.4687,654800.0
2020-10-21 11:40:00,15.89,15.9,15.88,15.9,142765.0,12.4608,12.4687,12.453,12.4687,142765.0
2020-10-21 11:50:00,15.89,15.9,15.85,15.88,249826.0,12.4608,12.4687,12.4295,12.453,249826.0
2020-10-21 12:00:00,15.88,15.91,15.87,15.91,243397.0,12.453,12.4765,12.4452,12.4765,243397.0
2020-10-21 12:10:00,15.9,15.91,15.87,15.88,143313.0,12.4687,12.4765,12.4452,12.453,143313.0
2020-10-21 12:20:00,15.88,15.96,15.87,15.92,362665.0,12.453,12.5157,12.4452,12.4844,362665.0
2020-10-21 12:30:00,15.92,15.93,15.88,15.92,179611.0,12.4844,12.4922,12.453,12.4844,179611.0
2020-10-21 12:40:00,15.92,15.94,15.87,15.87,220748.0,12.4844,12.5,12.4452,12.4452,220748.0
2020-10-21 12:50:00,15.87,15.88,15.85,15.87,214009.0,12.4452,12.453,12.4295,12.4452,214009.0
2020-10-21 13:00:00,15.87,15.89,15.85,15.86,160241.0,12.4452,12.4608,12.4295,12.4373,160241.0
2020-10-21 13:10:00,15.86,15.87,15.83,15.86,405156.0,12.4373,12.4452,12.4138,12.4373,405156.0
2020-10-21 13:20:00,15.86,15.86,15.84,15.85,106993.0,12.4373,12.4373,12.4216,12.4295,106993.0
2020-10-21 13:30:00,15.86,15.87,15.84,15.85,149840.0,12.4373,12.4452,12.4216,12.4295,149840.0
2020-10-21 13:40:00,15.85,15.88,15.84,15.87,147808.0,12.4295,12.453,12.4216,12.4452,147808.0
2020-10-21 13:50:00,15.88,15.89,15.85,15.86,136616.0,12.453,12.4608,12.4295,12.4373,136616.0
2020-10-21 14:00:00,15.87,15.89,15.86,15.89,164665.0,12.4452,12.4608,12.4373,12.4608,164665.0
2020-10-21 14:10:00,15.89,15.92,15.87,15.9,166287.0,12.4608,12.4844,12.4452,12.4687,166287.0
2020-10-21 14:20:00,15.89,15.93,15.88,15.91,79753.0,12.4608,12.4922,12.453,12.4765,79753.0
2020-10-21 14:30:00,15.91,15.91,15.88,15.9,126606.0,12.4765,12.4765,12.453,12.4687,126606.0
2020-10-21 14:40:00,15.9,15.92,15.88,15.88,120113.0,12.4687,12.4844,12.453,12.453,120113.0
2020-10-21 14:50:00,15.88,15.89,15.87,15.88,117067.0,12.453,12.4608,12.4452,12.453,117067.0
2020-10-21 15:00:00,15.88,15.9,15.85,15.86,170675.0,12.453,12.4687,12.4295,12.4373,170675.0
2020-10-21 15:10:00,15.86,15.88,15.85,15.87,348310.0,12.4373,12.453,12.4295,12.4452,348310.0
2020-10-21 15:20:00,15.87,15.91,15.86,15.91,134299.0,12.4452,12.4765,12.4373,12.4765,134299.0
2020-10-21 15:30:00,15.91,15.91,15.86,15.86,396361.0,12.4765,12.4765,12.4373,12.4373,396361.0
2020-10-21 15:40:00,15.86,15.86,15.84,15.85,227893.0,12.4373,12.4373,12.4216,12.4295,227893.0
2020-10-21 15:50:00,15.85,15.86,15.83,15.84,722910.0,12.4295,12.4373,12.4138,12.4216,722910.0
2020-10-22 09:30:00,15.62,15.69,15.59,15.68,1058022.0,12.2491,12.304,12.2256,12.2962,1058022.0
2020-10-22 09:40:00,15.67,15.74,15.66,15.71,816175.0,12.2883,12.3432,12.2805,12.3197,816175.0
2020-10-22 09:50:00,15.7,15.76,15.7,15.73,399728.0,12.3118,12.3589,12.3118,12.3354,399728.0
2020-10-22 10:00:00,15.73,15.79,15.66,15.66,488834.0,12.3354,12.3824,12.2805,12.2805,488834.0
2020-10-22 10:10:00,15.66,15.69,15.64,15.66,425700.0,12.2805,12.304,12.2648,12.2805,425700.0
2020-10-22 10:20:00,15.66,15.66,15.6,15.64,694907.0,12.2805,12.2805,12.2334,12.2648,694907.0
2020-10-22 10:30:00,15.63,15.71,15.62,15.67,459149.0,12.2569,12.3197,12.2491,12.2883,459149.0
2020-10-22 10:40:00,15.67,15.74,15.66,15.73,533338.0,12.2883,12.3432,12.2805,12.3354,533338.0
2020-10-22 10:50:00,15.74,15.85,15.72,15.83,624169.0,12.3432,12.4295,12.3275,12.4138,624169.0
2020-10-22 11:00:00,15.83,15.87,15.8,15.86,685998.0,12.4138,12.4452,12.3903,12.4373,685998.0
2020-10-22 11:10:00,15.86,15.92,15.83,15.92,836140.0,12.4373,12.4844,12.4138,12.4844,836140.0
2020-10-22 11:20:00,15.92,15.92,15.86,15.88,650149.0,12.4844,12.4844,12.4373,12.453,650149.0
2020-10-22 11:30:00,15.88,15.91,15.85,15.9,711544.0,12.453,12.4765,12.4295,12.4687,711544.0
2020-10-22 11:40:00,15.89,15.9,15.84,15.87,246639.0,12.4608,12.4687,12.4216,12.4452,246639.0
2020-10-22 11:50:00,15.87,15.88,15.84,15.85,224873.0,12.4452,12.453,12.4216,12.4295,224873.0
2020-10-22 12:00:00,15.85,15.88,15.84,15.87,349950.0,12.4295,12.453,12.4216,12.4452,349950.0
2020-10-22 12:10:00,15.87,15.95,15.86,15.95,290877.0,12.4452,12.5079,12.4373,12.5079,290877.0
2020-10-22 12:20:00,15.95,15.97,15.91,15.96,291817.0,12.5079,12.5236,12.4765,12.5157,291817.0
2020-10-22 12:30:00,15.96,15.97,15.92,15.97,249339.0,12.5157,12.5236,12.4844,12.5236,249339.0
2020-10-22 12:40:00,15.96,15.97,15.93,15.97,266671.0,12.5157,12.5236,12.4922,12.5236,266671.0
2020-10-22 12:50:00,15.97,15.99,15.96,15.98,269090.0,12.5236,12.5393,12.5157,12.5314,269090.0
2020-10-22 13:00:00,15.98,16.02,15.97,16.02,303394.0,12.5314,12.5628,12.5236,12.5628,303394.0
2020-10-22 13:10:00,16.02,16.04,16.0,16.01,176534.0,12.5628,12.5785,12.5471,12.5549,176534.0
2020-10-22 13:20:00,16.01,16.01,15.93,15.94,226371.0,12.5549,12.5549,12.4922,12.5,226371.0
2020-10-22 13:30:00,15.94,15.95,15.9,15.93,376044.0,12.5,12.5079,12.4687,12.4922,376044.0
2020-10-22 13:40:00,15.92,15.94,15.89,15.93,314001.0,12.4844,12.5,12.4608,12.4922,314001.0
2020-10-22 13:50:00,15.93,15.96,15.92,15.96,128585.0,12.4922,12.5157,12.4844,12.5157,128585.0
2020-10-22 14:00:00,15.96,15.99,15.95,15.97,169784.0,12.5157,12.5393,12.5079,12.5236,169784.0
2020-10-22 14:10:00,15.97,16.03,15.95,16.03,479739.0,12.5236,12.5706,12.5079,12.5706,479739.0
2020-10-22 14:20:00,16.04,16.07,16.02,16.06,358812.0,12.5785,12.602,12.5628,12.5941,358812.0
2020-10-22 14:30:00,16.06,16.08,16.04,16.05,202020.0,12.5941,12.6098,12.5785,12.5863,202020.0
2020-10-22 14:40:00,16.05,16.08,16.05,16.07,138284.0,12.5863,12.6098,12.5863,12.602,138284.0
2020-10-22 14:50:00,16.07,16.09,16.03,16.05,182279.0,12.602,12.6177,12.5706,12.5863,182279.0
2020-10-22 15:00:00,16.05,16.07,16.03,16.05,344488.0,12.5863,12.602,12.5706,12.5863,344488.0
2020-10-22 15:10:00,16.05,16.07,16.03,16.07,290620.0,12.5863,12.602,12.5706,12.602,290620.0
2020-10-22 15:20:00,16.07,16.1,16.06,16.1,256023.0,12.602,12.6255,12.5941,12.6255,256023.0
2020-10-22 15:30:00,16.1,16.13,16.09,16.1,418950.0,12.6255,12.649,12.6177,12.6255,418950.0
2020-10-22 15:40:00,16.11,16.12,16.1,16.12,343718.0,12.6334,12.6412,12.6255,12.6412,343718.0
2020-10-22 15:50:00,16.12,16.13,16.09,16.09,768437.0,12.6412,12.649,12.6177,12.6177,768437.0
2020-10-23 09:30:00,16.27,16.33,16.23,16.28,791171.0,12.7588,12.8059,12.7275,12.7667,791171.0
2020-10-23 09:40:00,16.27,16.3,16.18,16.19,363790.0,12.7588,12.7824,12.6883,12.6961,363790.0
2020-10-23 09:50:00,16.18,16.24,16.17,16.21,565415.0,12.6883,12.7353,12.6804,12.7118,565415.0
2020-10-23 10:00:00,16.21,16.26,16.12,16.12,384881.0,12.7118,12.751,12.6412,12.6412,384881.0
2020-10-23 10:10:00,16.13,16.18,16.06,16.07,579180.0,12.649,12.6883,12.5941,12.602,579180.0
2020-10-23 10:20:00,16.07,16.1,16.02,16.07,474973.0,12.602,12.6255,12.5628,12.602,474973.0
2020-10-23 10:30:00,16.07,16.15,16.06,16.14,386006.0,12.602,12.6647,12.5941,12.6569,386006.0
2020-10-23 10:40:00,16.13,16.16,16.09,16.1,340542.0,12.649,12.6726,12.6177,12.6255,340542.0
2020-10-23 10:50:00,16.11,16.12,16.03,16.05,301479.0,12.6334,12.6412,12.5706,12.5863,301479.0
2020-10-23 11:00:00,16.04,16.07,16.02,16.05,271407.0,12.5785,12.602,12.5628,12.5863,271407.0
2020-10-23 11:10:00,16.05,16.09,16.03,16.07,209798.0,12.5863,12.6177,12.5706,12.602,209798.0
2020-10-23 11:20:00,16.07,16.09,16.01,16.09,406071.0,12.602,12.6177,12.5549,12.6177,406071.0
2020-10-23 11:30:00,16.08,16.16,16.08,16.15,427733.0,12.6098,12.6726,12.6098,12.6647,427733.0
2020-10-23 11:40:00,16.15,16.15,16.07,16.09,253800.0,12.6647,12.6647,12.602,12.6177,253800.0
2020-10-23 11:50:00,16.09,16.1,16.01,16.02,216283.0,12.6177,12.6255,12.5549,12.5628,216283.0
2020-10-23 12:00:00,16.01,16.03,15.98,16.0,482669.0,12.5549,12.5706,12.5314,12.5471,482669.0
2020-10-23 12:10:00,16.0,16.03,15.96,15.98,342117.0,12.5471,12.5706,12.5157,12.5314,342117.0
2020-10-23 12:20:00,15.98,16.0,15.93,16.0,246176.0,12.5314,12.5471,12.4922,12.5471,246176.0
2020-10-23 12:30:00,16.0,16.01,15.97,15.98,132363.0,12.5471,12.5549,12.5236,12.5314,132363.0
2020-10-23 12:40:00,15.98,16.0,15.96,15.96,114781.0,12.5314,12.5471,12.5157,12.5157,114781.0
2020-10-23 12:50:00,15.97,15.99,15.92,15.94,156788.0,12.5236,12.5393,12.4844,12.5,156788.0
2020-10-23 13:00:00,15.94,15.98,15.93,15.94,97359.0,12.5,12.5314,12.4922,12.5,97359.0
2020-10-23 13:10:00,15.94,15.95,15.9,15.91,210569.0,12.5,12.5079,12.4687,12.4765,210569.0
2020-10-23 13:20:00,15.91,15.95,15.9,15.94,147336.0,12.4765,12.5079,12.4687,12.5,147336.0
2020-10-23 13:30:00,15.93,15.97,15.91,15.92,246548.0,12.4922,12.5236,12.4765,12.4844,246548.0
2020-10-23 13:40:00,15.93,15.93,15.91,15.92,161742.0,12.4922,12.4922,12.4765,12.4844,161742.0
2020-10-23 13:50:00,15.92,15.93,15.89,15.92,200202.0,12.4844,12.4922,12.4608,12.4844,200202.0
2020-10-23 14:00:00,15.92,15.94,15.9,15.9,234687.0,12.4844,12.5,12.4687,12.4687,234687.0
2020-10-23 14:10:00,15.91,15.91,15.88,15.9,257409.0,12.4765,12.4765,12.453,12.4687,257409.0
2020-10-23 14:20:00,15.89,15.91,15.89,15.91,145934.0,12.4608,12.4765,12.4608,12.4765,145934.0
2020-10-23 14:30:00,15.91,15.94,15.9,15.94,153735.0,12.4765,12.5,12.4687,12.5,153735.0
2020-10-23 14:40:00,15.93,15.94,15.9,15.92,616708.0,12.4922,12.5,12.4687,12.4844,616708.0
2020-10-23 14:50:00,15.92,15.97,15.88,15.96,707549.0,12.4844,12.5236,12.453,12.5157,707549.0
2020-10-23 15:00:00,15.96,16.01,15.95,15.99,490553.0,12.5157,12.5549,12.5079,12.5393,490553.0
2020-10-23 15:10:00,16.0,16.01,15.98,15.99,199858.0,12.5471,12.5549,12.5314,12.5393,199858.0
2020-10-23 15:20:00,15.99,15.99,15.96,15.99,220309.0,12.5393,12.5393,12.5157,12.5393,220309.0
2020-10-23 15:30:00,15.99,16.04,15.98,16.04,267367.0,12.5393,12.5785,12.5314,12.5785,267367.0
2020-10-23 15:40:00,16.04,16.06,16.03,16.05,472238.0,12.5785,12.5941,12.5706,12.5863,472238.0
2020-10-23 15:50:00,16.05,16.07,16.04,16.05,602708.0,12.5863,12.602,12.5785,12.5863,602708.0
2020-10-26 09:30:00,16.02,16.04,15.92,15.94,1043902.0,12.5628,12.5785,12.4844,12.5,1043902.0
2020-10-26 09:40:00,15.94,15.95,15.89,15.92,1331293.0,12.5,12.5079,12.4608,12.4844,1331293.0
2020-10-26 09:50:00,15.92,15.99,15.9,15.98,657700.0,12.4844,12.5393,12.4687,12.5314,657700.0
2020-10-26 10:00:00,15.98,16.01,15.93,15.98,441169.0,12.5314,12.5549,12.4922,12.5314,441169.0
2020-10-26 10:10:00,15.97,15.99,15.94,15.95,369671.0,12.5236,12.5393,12.5,12.5079,369671.0
2020-10-26 10:20:00,15.95,15.97,15.9,15.92,483357.0,12.5079,12.5236,12.4687,12.4844,483357.0
2020-10-26 10:30:00,15.91,15.93,15.86,15.9,484719.0,12.4765,12.4922,12.4373,12.4687,484719.0
2020-10-26 10:40:00,15.91,15.94,15.87,15.89,644829.0,12.4765,12.5,12.4452,12.4608,644829.0
2020-10-26 10:50:00,15.89,15.9,15.8,15.82,688445.0,12.4608,12.4687,12.3903,12.4059,688445.0
2020-10-26 11:00:00,15.81,15.83,15.75,15.75,631406.0,12.3981,12.4138,12.351,12.351,631406.0
2020-10-26 11:10:00,15.76,15.81,15.73,15.76,582869.0,12.3589,12.3981,12.3354,12.3589,582869.0
2020-10-26 11:20:00,15.76,15.84,15.74,15.83,511055.0,12.3589,12.4216,12.3432,12.4138,511055.0
2020-10-26 11:30:00,15.83,15.83,15.75,15.8,464715.0,12.4138,12.4138,12.351,12.3903,464715.0
2020-10-26 11:40:00,15.79,15.82,15.76,15.79,425512.0,12.3824,12.4059,12.3589,12.3824,425512.0
2020-10-26 11:50:00,15.8,15.8,15.75,15.75,435714.0,12.3903,12.3903,12.351,12.351,435714.0
2020-10-26 12:00:00,15.75,15.8,15.73,15.76,530178.0,12.351,12.3903,12.3354,12.3589,530178.0
2020-10-26 12:10:00,15.77,15.78,15.74,15.77,405644.0,12.3667,12.3746,12.3432,12.3667,405644.0
2020-10-26 12:20:00,15.76,15.77,15.71,15.74,343627.0,12.3589,12.3667,12.3197,12.3432,343627.0
2020-10-26 12:30:00,15.73,15.75,15.67,15.7,722711.0,12.3354,12.351,12.2883,12.3118,722711.0
2020-10-26 12:40:00,15.69,15.71,15.68,15.7,223182.0,12.304,12.3197,12.2962,12.3118,223182.0
2020-10-26 12:50:00,15.7,15.72,15.68,15.71,183399.0,12.3118,12.3275,12.2962,12.3197,183399.0
2020-10-26 13:00:00,15.71,15.74,15.7,15.72,335721.0,12.3197,12.3432,12.3118,12.3275,335721.0
2020-10-26 13:10:00,15.72,15.73,15.68,15.7,206014.0,12.3275,12.3354,12.2962,12.3118,206014.0
2020-10-26 13:20:00,15.7,15.71,15.66,15.66,311642.0,12.3118,12.3197,12.2805,12.2805,311642.0
2020-10-26 13:30:00,15.66,15.69,15.63,15.68,372159.0,12.2805,12.304,12.2569,12.2962,372159.0
2020-10-26 13:40:00,15.68,15.69,15.65,15.67,208846.0,12.2962,12.304,12.2726,12.2883,208846.0
2020-10-26 13:50:00,15.67,15.72,15.66,15.72,210423.0,12.2883,12.3275,12.2805,12.3275,210423.0
2020-10-26 14:00:00,15.71,15.74,15.69,15.73,243856.0,12.3197,12.3432,12.304,12.3354,243856.0
2020-10-26 14:10:00,15.73,15.73,15.7,15.72,113764.0,12.3354,12.3354,12.3118,12.3275,113764.0
2020-10-26 14:20:00,15.72,15.76,15.71,15.75,176205.0,12.3275,12.3589,12.3197,12.351,176205.0
2020-10-26 14:30:00,15.74,15.75,15.71,15.71,158420.0,12.3432,12.351,12.3197,12.3197,158420.0
2020-10-26 14:40:00,15.72,15.74,15.69,15.71,268051.0,12.3275,12.3432,12.304,12.3197,268051.0
2020-10-26 14:50:00,15.7,15.73,15.7,15.7,191390.0,12.3118,12.3354,12.3118,12.3118,191390.0
2020-10-26 15:00:00,15.71,15.71,15.67,15.67,234819.0,12.3197,12.3197,12.2883,12.2883,234819.0
2020-10-26 15:10:00,15.67,15.71,15.65,15.71,309391.0,12.2883,12.3197,12.2726,12.3197,309391.0
2020-10-26 15:20:00,15.71,15.74,15.7,15.72,265744.0,12.3197,12.3432,12.3118,12.3275,265744.0
2020-10-26 15:30:00,15.72,15.76,15.71,15.75,334495.0,12.3275,12.3589,12.3197,12.351,334495.0
2020-10-26 15:40:00,15.75,15.76,15.71,15.71,567616.0,12.351,12.3589,12.3197,12.3197,567616.0
2020-10-26 15:50:00,15.71,15.8,15.7,15.8,1222880.0,12.3197,12.3903,12.3118,12.3903,1222880.0
2020-10-27 09:30:00,15.63,15.65,15.48,15.53,1884128.0,12.2569,12.2726,12.1393,12.1785,1884128.0
2020-10-27 09:40:00,15.53,15.55,15.44,15.46,987313.0,12.1785,12.1942,12.1079,12.1236,987313.0
2020-10-27 09:50:00,15.46,15.56,15.42,15.55,831552.0,12.1236,12.2021,12.0923,12.1942,831552.0
2020-10-27 10:00:00,15.55,15.59,15.53,15.54,805161.0,12.1942,12.2256,12.1785,12.1864,805161.0
2020-10-27 10:10:00,15.54,15.55,15.48,15.51,1111879.0,12.1864,12.1942,12.1393,12.1628,1111879.0
2020-10-27 10:20:00,15.5,15.52,15.45,15.51,634707.0,12.155,12.1707,12.1158,12.1628,634707.0
2020-10-27 10:30:00,15.51,15.54,15.45,15.46,570988.0,12.1628,12.1864,12.1158,12.1236,570988.0
2020-10-27 10:40:00,15.46,15.59,15.44,15.58,856018.0,12.1236,12.2256,12.1079,12.2177,856018.0
2020-10-27 10:50:00,15.58,15.6,15.5,15.51,787978.0,12.2177,12.2334,12.155,12.1628,787978.0
2020-10-27 11:00:00,15.51,15.53,15.47,15.52,691998.0,12.1628,12.1785,12.1315,12.1707,691998.0
2020-10-27 11:10:00,15.52,15.59,15.51,15.52,496449.0,12.1707,12.2256,12.1628,12.1707,496449.0
2020-10-27 11:20:00,15.52,15.58,15.51,15.53,481323.0,12.1707,12.2177,12.1628,12.1785,481323.0
2020-10-27 11:30:00,15.52,15.56,15.49,15.55,406811.0,12.1707,12.2021,12.1472,12.1942,406811.0
2020-10-27 11:40:00,15.54,15.58,15.54,15.54,470487.0,12.1864,12.2177,12.1864,12.1864,470487.0
2020-10-27 11:50:00,15.54,15.56,15.51,15.54,363792.0,12.1864,12.2021,12.1628,12.1864,363792.0
2020-10-27 12:00:00,15.55,15.55,15.49,15.51,280088.0,12.1942,12.1942,12.1472,12.1628,280088.0
2020-10-27 12:10:00,15.51,15.51,15.48,15.5,491729.0,12.1628,12.1628,12.1393,12.155,491729.0
2020-10-27 12:20:00,15.5,15.56,15.49,15.54,227629.0,12.155,12.2021,12.1472,12.1864,227629.0
2020-10-27 12:30:00,15.54,15.54,15.45,15.46,514079.0,12.1864,12.1864,12.1158,12.1236,514079.0
2020-10-27 12:40:00,15.46,15.47,15.44,15.45,390364.0,12.1236,12.1315,12.1079,12.1158,390364.0
2020-10-27 12:50:00,15.45,15.46,15.43,15.46,235045.0,12.1158,12.1236,12.1001,12.1236,235045.0
2020-10-27 13:00:00,15.45,15.46,15.43,15.44,205309.0,12.1158,12.1236,12.1001,12.1079,205309.0
2020-10-27 13:10:00,15.44,15.47,15.43,15.47,231829.0,12.1079,12.1315,12.1001,12.1315,231829.0
2020-10-27 13:20:00,15.46,15.5,15.43,15.5,237460.0,12.1236,12.155,12.1001,12.155,237460.0
2020-10-27 13:30:00,15.5,15.5,15.44,15.44,283944.0,12.155,12.155,12.1079,12.1079,283944.0
2020-10-27 13:40:00,15.45,15.46,15.42,15.43,282494.0,12.1158,12.1236,12.0923,12.1001,282494.0
2020-10-27 13:50:00,15.43,15.45,15.42,15.42,230257.0,12.1001,12.1158,12.0923,12.0923,230257.0
2020-10-27 14:00:00,15.42,15.47,15.42,15.45,245792.0,12.0923,12.1315,12.0923,12.1158,245792.0
2020-10-27 14:10:00,15.45,15.48,15.42,15.43,232223.0,12.1158,12.1393,12.0923,12.1001,232223.0
2020-10-27 14:20:00,15.43,15.45,15.41,15.43,216431.0,12.1001,12.1158,12.0844,12.1001,216431.0
2020-10-27 14:30:00,15.43,15.45,15.42,15.44,146520.0,12.1001,12.1158,12.0923,12.1079,146520.0
2020-10-27 14:40:00,15.43,15.43,15.4,15.43,510930.0,12.1001,12.1001,12.0766,12.1001,510930.0
2020-10-27 14:50:00,15.43,15.43,15.41,15.42,157856.0,12.1001,12.1001,12.0844,12.0923,157856.0
2020-10-27 15:00:00,15.43,15.43,15.39,15.4,493121.0,12.1001,12.1001,12.0687,12.0766,493121.0
2020-10-27 15:10:00,15.4,15.43,15.4,15.41,292874.0,12.0766,12.1001,12.0766,12.0844,292874.0
2020-10-27 15:20:00,15.4,15.44,15.37,15.38,580184.0,12.0766,12.1079,12.0531,12.0609,580184.0
2020-10-27 15:30:00,15.38,15.4,15.37,15.4,265592.0,12.0609,12.0766,12.0531,12.0766,265592.0
2020-10-27 15:40:00,15.4,15.41,15.35,15.37,713378.0,12.0766,12.0844,12.0374,12.0531,713378.0
2020-10-27 15:50:00,15.37,15.4,15.36,15.38,1033543.0,12.0531,12.0766,12.0452,12.0609,1033543.0
2020-10-28 09:30:00,15.0,15.04,14.91,15.01,1575841.0,11.7629,11.7943,11.6923,11.7707,1575841.0
2020-10-28 09:40:00,15.0,15.09,14.99,15.0,1235813.0,11.7629,11.8335,11.7551,11.7629,1235813.0
2020-10-28 09:50:00,15.01,15.01,14.95,14.96,809035.0,11.7707,11.7707,11.7237,11.7315,809035.0
2020-10-28 10:00:00,14.96,15.02,14.91,14.93,958009.0,11.7315,11.7786,11.6923,11.708,958009.0
2020-10-28 10:10:00,14.93,14.97,14.88,14.88,832088.0,11.708,11.7394,11.6688,11.6688,832088.0
2020-10-28 10:20:00,14.89,14.91,14.86,14.9,671773.0,11.6766,11.6923,11.6531,11.6845,671773.0
2020-10-28 10:30:00,14.9,14.95,14.86,14.93,631778.0,11.6845,11.7237,11.6531,11.708,631778.0
2020-10-28 10:40:00,14.93,14.95,14.86,14.88,761348.0,11.708,11.7237,11.6531,11.6688,761348.0
2020-10-28 10:50:00,14.88,14.9,14.85,14.88,592039.0,11.6688,11.6845,11.6453,11.6688,592039.0
2020-10-28 11:00:00,14.87,14.95,14.85,14.93,923700.0,11.661,11.7237,11.6453,11.708,923700.0
2020-10-28 11:10:00,14.93,14.98,14.91,14.98,610057.0,11.708,11.7472,11.6923,11.7472,610057.0
2020-10-28 11:20:00,14.98,14.99,14.93,14.99,739673.0,11.7472,11.7551,11.708,11.7551,739673.0
2020-10-28 11:30:00,14.98,15.08,14.94,15.08,744583.0,11.7472,11.8256,11.7159,11.8256,744583.0
2020-10-28 11:40:00,15.07,15.22,15.07,15.2,610194.0,11.8178,11.9354,11.8178,11.9197,610194.0
2020-10-28 11:50:00,15.19,15.26,15.18,15.22,827658.0,11.9119,11.9668,11.9041,11.9354,827658.0
2020-10-28 12:00:00,15.21,15.27,15.21,15.26,909308.0,11.9276,11.9746,11.9276,11.9668,909308.0
2020-10-28 12:10:00,15.25,15.3,15.23,15.27,669359.0,11.959,11.9982,11.9433,11.9746,669359.0
2020-10-28 12:20:00,15.28,15.28,15.19,15.23,507645.0,11.9825,11.9825,11.9119,11.9433,507645.0
2020-10-28 12:30:00,15.23,15.24,15.17,15.17,1309354.0,11.9433,11.9511,11.8962,11.8962,1309354.0
2020-10-28 12:40:00,15.17,15.19,15.14,15.15,257183.0,11.8962,11.9119,11.8727,11.8805,257183.0
2020-10-28 12:50:00,15.15,15.19,15.13,15.17,225404.0,11.8805,11.9119,11.8648,11.8962,225404.0
2020-10-28 13:00:00,15.16,15.17,15.11,15.12,167800.0,11.8884,11.8962,11.8492,11.857,167800.0
2020-10-28 13:10:00,15.11,15.13,15.06,15.11,330520.0,11.8492,11.8648,11.81,11.8492,330520.0
2020-10-28 13:20:00,15.1,15.13,15.06,15.12,227327.0,11.8413,11.8648,11.81,11.857,227327.0
2020-10-28 13:30:00,15.12,15.13,15.07,15.11,170583.0,11.857,11.8648,11.8178,11.8492,170583.0
2020-10-28 13:40:00,15.12,15.12,15.05,15.07,239337.0,11.857,11.857,11.8021,11.8178,239337.0
2020-10-28 13:50:00,15.07,15.12,15.06,15.1,170255.0,11.8178,11.857,11.81,11.8413,170255.0
2020-10-28 14:00:00,15.11,15.11,15.05,15.06,226945.0,11.8492,11.8492,11.8021,11.81,226945.0
2020-10-28 14:10:00,15.06,15.06,15.0,15.01,255375.0,11.81,11.81,11.7629,11.7707,255375.0
2020-10-28 14:20:00,15.01,15.09,15.0,15.06,393280.0,11.7707,11.8335,11.7629,11.81,393280.0
2020-10-28 14:30:00,15.06,15.08,15.01,15.03,218187.0,11.81,11.8256,11.7707,11.7864,218187.0
2020-10-28 14:40:00,15.03,15.05,15.0,15.03,321749.0,11.7864,11.8021,11.7629,11.7864,321749.0
2020-10-28 14:50:00,15.04,15.07,14.97,15.04,448377.0,11.7943,11.8178,11.7394,11.7943,448377.0
2020-10-28 15:00:00,15.04,15.05,14.95,14.96,463312.0,11.7943,11.8021,11.7237,11.7315,463312.0
2020-10-28 15:10:00,14.96,14.99,14.93,14.94,344781.0,11.7315,11.7551,11.708,11.7159,344781.0
2020-10-28 15:20:00,14.94,14.99,14.92,14.97,430651.0,11.7159,11.7551,11.7002,11.7394,430651.0
2020-10-28 15:30:00,14.97,15.01,14.94,14.95,488809.0,11.7394,11.7707,11.7159,11.7237,488809.0
2020-10-28 15:40:00,14.95,14.96,14.89,14.92,853250.0,11.7237,11.7315,11.6766,11.7002,853250.0
2020-10-28 15:50:00,14.91,14.92,14.86,14.9,1843050.0,11.6923,11.7002,11.6531,11.6845,1843050.0
2020-10-29 09:30:00,14.98,14.98,14.77,14.77,1957439.0,11.7472,11.7472,11.5825,11.5825,1957439.0
2020-10-29 09:40:00,14.78,14.89,14.74,14.87,1069968.0,11.5904,11.6766,11.559,11.661,1069968.0
2020-10-29 09:50:00,14.87,14.99,14.83,14.92,1128069.0,11.661,11.7551,11.6296,11.7002,1128069.0
2020-10-29 10:00:00,14.93,15.03,14.91,15.0,1193249.0,11.708,11.7864,11.6923,11.7629,1193249.0
2020-10-29 10:10:00,15.0,15.05,14.93,15.02,741400.0,11.7629,11.8021,11.708,11.7786,741400.0
2020-10-29 10:20:00,15.02,15.09,14.98,15.07,843165.0,11.7786,11.8335,11.7472,11.8178,843165.0
2020-10-29 10:30:00,15.08,15.2,15.07,15.19,1003812.0,11.8256,11.9197,11.8178,11.9119,1003812.0
2020-10-29 10:40:00,15.2,15.21,15.12,15.17,972520.0,11.9197,11.9276,11.857,11.8962,972520.0
2020-10-29 10:50:00,15.16,15.19,15.07,15.08,803029.0,11.8884,11.9119,11.8178,11.8256,803029.0
2020-10-29 11:00:00,15.08,15.14,15.05,15.06,692244.0,11.8256,11.8727,11.8021,11.81,692244.0
2020-10-29 11:10:00,15.06,15.18,15.04,15.18,524990.0,11.81,11.9041,11.7943,11.9041,524990.0
2020-10-29 11:20:00,15.18,15.19,15.11,15.11,562501.0,11.9041,11.9119,11.8492,11.8492,562501.0
2020-10-29 11:30:00,15.11,15.14,15.08,15.11,592600.0,11.8492,11.8727,11.8256,11.8492,592600.0
2020-10-29 11:40:00,15.11,15.11,15.02,15.08,878994.0,11.8492,11.8492,11.7786,11.8256,878994.0
2020-10-29 11:50:00,15.07,15.09,15.02,15.04,826186.0,11.8178,11.8335,11.7786,11.7943,826186.0
2020-10-29 12:00:00,15.04,15.08,15.02,15.07,557006.0,11.7943,11.8256,11.7786,11.8178,557006.0
2020-10-29 12:10:00,15.06,15.1,15.04,15.04,482704.0,11.81,11.8413,11.7943,11.7943,482704.0
2020-10-29 12:20:00,15.04,15.05,15.0,15.01,454194.0,11.7943,11.8021,11.7629,11.7707,454194.0
2020-10-29 12:30:00,15.01,15.13,14.99,15.1,1066632.0,11.7707,11.8648,11.7551,11.8413,1066632.0
2020-10-29 12:40:00,15.1,15.13,15.09,15.1,192856.0,11.8413,11.8648,11.8335,11.8413,192856.0
2020-10-29 12:50:00,15.11,15.13,15.09,15.11,250004.0,11.8492,11.8648,11.8335,11.8492,250004.0
2020-10-29 13:00:00,15.11,15.11,15.02,15.02,364349.0,11.8492,11.8492,11.7786,11.7786,364349.0
2020-10-29 13:10:00,15.03,15.03,14.98,15.0,198244.0,11.7864,11.7864,11.7472,11.7629,198244.0
2020-10-29 13:20:00,15.0,15.07,14.99,15.05,194594.0,11.7629,11.8178,11.7551,11.8021,194594.0
2020-10-29 13:30:00,15.05,15.1,15.04,15.09,220040.0,11.8021,11.8413,11.7943,11.8335,220040.0
2020-10-29 13:40:00,15.09,15.16,15.08,15.14,438780.0,11.8335,11.8884,11.8256,11.8727,438780.0
2020-10-29 13:50:00,15.14,15.16,15.11,15.13,286959.0,11.8727,11.8884,11.8492,11.8648,286959.0
2020-10-29 14:00:00,15.13,15.18,15.12,15.16,374705.0,11.8648,11.9041,11.857,11.8884,374705.0
2020-10-29 14:10:00,15.16,15.17,15.1,15.13,339225.0,11.8884,11.8962,11.8413,11.8648,339225.0
2020-10-29 14:20:00,15.13,15.15,15.11,15.13,378802.0,11.8648,11.8805,11.8492,11.8648,378802.0
2020-10-29 14:30:00,15.13,15.17,15.11,15.14,338282.0,11.8648,11.8962,11.8492,11.8727,338282.0
2020-10-29 14:40:00,15.15,15.16,15.1,15.11,500962.0,11.8805,11.8884,11.8413,11.8492,500962.0
2020-10-29 14:50:00,15.11,15.18,15.1,15.18,532971.0,11.8492,11.9041,11.8413,11.9041,532971.0
2020-10-29 15:00:00,15.18,15.22,15.17,15.18,515797.0,11.9041,11.9354,11.8962,11.9041,515797.0
2020-10-29 15:10:00,15.18,15.19,15.1,15.13,574017.0,11.9041,11.9119,11.8413,11.8648,574017.0
2020-10-29 15:20:00,15.12,15.17,15.11,15.17,485713.0,11.857,11.8962,11.8492,11.8962,485713.0
2020-10-29 15:30:00,15.17,15.24,15.16,15.24,565107.0,11.8962,11.9511,11.8884,11.9511,565107.0
2020-10-29 15:40:00,15.24,15.29,15.22,15.28,536366.0,11.9511,11.9903,11.9354,11.9825,536366.0
2020-10-29 15:50:00,15.28,15.3,15.25,15.26,1167584.0,11.9825,11.9982,11.959,11.9668,1167584.0
2020-10-30 09:30:00,15.35,15.39,15.25,15.36,1028430.0,12.0374,12.0687,11.959,12.0452,1028430.0
2020-10-30 09:40:00,15.35,15.42,15.3,15.33,798450.0,12.0374,12.0923,11.9982,12.0217,798450.0
2020-10-30 09:50:00,15.33,15.47,15.29,15.43,785844.0,12.0217,12.1315,11.9903,12.1001,785844.0
2020-10-30 10:00:00,15.43,15.48,15.41,15.48,832427.0,12.1001,12.1393,12.0844,12.1393,832427.0
2020-10-30 10:10:00,15.48,15.5,15.38,15.42,690655.0,12.1393,12.155,12.0609,12.0923,690655.0
2020-10-30 10:20:00,15.42,15.43,15.32,15.35,663434.0,12.0923,12.1001,12.0138,12.0374,663434.0
2020-10-30 10:30:00,15.35,15.45,15.33,15.44,912799.0,12.0374,12.1158,12.0217,12.1079,912799.0
2020-10-30 10:40:00,15.43,15.44,15.3,15.31,590089.0,12.1001,12.1079,11.9982,12.006,590089.0
2020-10-30 10:50:00,15.3,15.39,15.3,15.3,540390.0,11.9982,12.0687,11.9982,11.9982,540390.0
2020-10-30 11:00:00,15.3,15.4,15.29,15.34,767794.0,11.9982,12.0766,11.9903,12.0295,767794.0
2020-10-30 11:10:00,15.34,15.46,15.33,15.43,673484.0,12.0295,12.1236,12.0217,12.1001,673484.0
2020-10-30 11:20:00,15.43,15.49,15.41,15.42,546769.0,12.1001,12.1472,12.0844,12.0923,546769.0
2020-10-30 11:30:00,15.42,15.44,15.37,15.38,953409.0,12.0923,12.1079,12.0531,12.0609,953409.0
2020-10-30 11:40:00,15.38,15.39,15.28,15.39,700606.0,12.0609,12.0687,11.9825,12.0687,700606.0
2020-10-30 11:50:00,15.39,15.43,15.36,15.42,326387.0,12.0687,12.1001,12.0452,12.0923,326387.0
2020-10-30 12:00:00,15.42,15.45,15.37,15.38,461354.0,12.0923,12.1158,12.0531,12.0609,461354.0
2020-10-30 12:10:00,15.39,15.39,15.28,15.34,631132.0,12.0687,12.0687,11.9825,12.0295,631132.0
2020-10-30 12:20:00,15.34,15.41,15.32,15.37,911309.0,12.0295,12.0844,12.0138,12.0531,911309.0
2020-10-30 12:30:00,15.37,15.4,15.31,15.33,583728.0,12.0531,12.0766,12.006,12.0217,583728.0
2020-10-30 12:40:00,15.33,15.33,15.29,15.33,203942.0,12.0217,12.0217,11.9903,12.0217,203942.0
2020-10-30 12:50:00,15.32,15.33,15.27,15.28,225445.0,12.0138,12.0217,11.9746,11.9825,225445.0
2020-10-30 13:00:00,15.27,15.32,15.25,15.28,236901.0,11.9746,12.0138,11.959,11.9825,236901.0
2020-10-30 13:10:00,15.28,15.32,15.26,15.32,302635.0,11.9825,12.0138,11.9668,12.0138,302635.0
2020-10-30 13:20:00,15.31,15.34,15.29,15.32,204133.0,12.006,12.0295,11.9903,12.0138,204133.0
2020-10-30 13:30:00,15.32,15.33,15.24,15.26,300173.0,12.0138,12.0217,11.9511,11.9668,300173.0
2020-10-30 13:40:00,15.26,15.32,15.25,15.31,250272.0,11.9668,12.0138,11.959,12.006,250272.0
2020-10-30 13:50:00,15.3,15.37,15.26,15.36,279990.0,11.9982,12.0531,11.9668,12.0452,279990.0
2020-10-30 14:00:00,15.36,15.48,15.35,15.47,751428.0,12.0452,12.1393,12.0374,12.1315,751428.0
2020-10-30 14:10:00,15.46,15.47,15.36,15.4,356677.0,12.1236,12.1315,12.0452,12.0766,356677.0
2020-10-30 14:20:00,15.39,15.43,15.37,15.38,311123.0,12.0687,12.1001,12.0531,12.0609,311123.0
2020-10-30 14:30:00,15.38,15.42,15.34,15.4,267960.0,12.0609,12.0923,12.0295,12.0766,267960.0
2020-10-30 14:40:00,15.39,15.42,15.35,15.42,217919.0,12.0687,12.0923,12.0374,12.0923,217919.0
2020-10-30 14:50:00,15.41,15.45,15.39,15.43,262976.0,12.0844,12.1158,12.0687,12.1001,262976.0
2020-10-30 15:00:00,15.42,15.44,15.38,15.4,334456.0,12.0923,12.1079,12.0609,12.0766,334456.0
2020-10-30 15:10:00,15.39,15.46,15.38,15.42,298264.0,12.0687,12.1236,12.0609,12.0923,298264.0
2020-10-30 15:20:00,15.42,15.44,15.38,15.39,344593.0,12.0923,12.1079,12.0609,12.0687,344593.0
2020-10-30 15:30:00,15.39,15.41,15.35,15.39,391445.0,12.0687,12.0844,12.0374,12.0687,391445.0
2020-10-30 15:40:00,15.39,15.43,15.36,15.41,592963.0,12.0687,12.1001,12.0452,12.0844,592963.0
2020-10-30 15:50:00,15.41,15.48,15.39,15.48,1536871.0,12.0844,12.1393,12.0687,12.1393,1536871.0
2020-11-02 09:30:00,15.82,15.85,15.58,15.59,1344667.0,12.4059,12.4295,12.2177,12.2256,1344667.0
2020-11-02 09:40:00,15.59,15.68,15.52,15.67,1136055.0,12.2256,12.2962,12.1707,12.2883,1136055.0
2020-11-02 09:50:00,15.66,15.68,15.57,15.67,772850.0,12.2805,12.2962,12.2099,12.2883,772850.0
2020-11-02 10:00:00,15.67,15.72,15.66,15.7,578158.0,12.2883,12.3275,12.2805,12.3118,578158.0
2020-11-02 10:10:00,15.7,15.78,15.67,15.77,364661.0,12.3118,12.3746,12.2883,12.3667,364661.0
2020-11-02 10:20:00,15.77,15.81,15.74,15.78,862621.0,12.3667,12.3981,12.3432,12.3746,862621.0
2020-11-02 10:30:00,15.78,15.8,15.73,15.76,391774.0,12.3746,12.3903,12.3354,12.3589,391774.0
2020-11-02 10:40:00,15.75,15.76,15.71,15.73,378485.0,12.351,12.3589,12.3197,12.3354,378485.0
2020-11-02 10:50:00,15.73,15.82,15.71,15.82,228679.0,12.3354,12.4059,12.3197,12.4059,228679.0
2020-11-02 11:00:00,15.81,15.87,15.78,15.86,388305.0,12.3981,12.4452,12.3746,12.4373,388305.0
2020-11-02 11:10:00,15.86,15.88,15.82,15.87,347061.0,12.4373,12.453,12.4059,12.4452,347061.0
2020-11-02 11:20:00,15.87,15.95,15.86,15.92,932217.0,12.4452,12.5079,12.4373,12.4844,932217.0
2020-11-02 11:30:00,15.93,15.99,15.91,15.98,643885.0,12.4922,12.5393,12.4765,12.5314,643885.0
2020-11-02 11:40:00,15.98,16.06,15.97,15.99,556205.0,12.5314,12.5941,12.5236,12.5393,556205.0
2020-11-02 11:50:00,16.0,16.04,15.98,16.04,216198.0,12.5471,12.5785,12.5314,12.5785,216198.0
2020-11-02 12:00:00,16.04,16.07,16.01,16.07,399468.0,12.5785,12.602,12.5549,12.602,399468.0
2020-11-02 12:10:00,16.06,16.07,16.02,16.05,302368.0,12.5941,12.602,12.5628,12.5863,302368.0
2020-11-02 12:20:00,16.05,16.11,16.04,16.11,453250.0,12.5863,12.6334,12.5785,12.6334,453250.0
2020-11-02 12:30:00,16.11,16.13,16.08,16.09,266475.0,12.6334,12.649,12.6098,12.6177,266475.0
2020-11-02 12:40:00,16.08,16.1,16.03,16.04,258509.0,12.6098,12.6255,12.5706,12.5785,258509.0
2020-11-02 12:50:00,16.05,16.09,16.04,16.08,167659.0,12.5863,12.6177,12.5785,12.6098,167659.0
2020-11-02 13:00:00,16.08,16.09,16.03,16.04,264298.0,12.6098,12.6177,12.5706,12.5785,264298.0
2020-11-02 13:10:00,16.04,16.05,15.97,15.99,274786.0,12.5785,12.5863,12.5236,12.5393,274786.0
2020-11-02 13:20:00,15.99,16.01,15.95,16.0,272644.0,12.5393,12.5549,12.5079,12.5471,272644.0
2020-11-02 13:30:00,16.01,16.03,16.0,16.0,169482.0,12.5549,12.5706,12.5471,12.5471,169482.0
2020-11-02 13:40:00,16.01,16.06,16.0,16.03,199394.0,12.5549,12.5941,12.5471,12.5706,199394.0
2020-11-02 13:50:00,16.03,16.04,16.0,16.02,222976.0,12.5706,12.5785,12.5471,12.5628,222976.0
2020-11-02 14:00:00,16.02,16.07,16.0,16.07,263283.0,12.5628,12.602,12.5471,12.602,263283.0
2020-11-02 14:10:00,16.07,16.11,16.06,16.07,439626.0,12.602,12.6334,12.5941,12.602,439626.0
2020-11-02 14:20:00,16.07,16.16,16.05,16.16,437135.0,12.602,12.6726,12.5863,12.6726,437135.0
2020-11-02 14:30:00,16.16,16.19,16.13,16.18,264239.0,12.6726,12.6961,12.649,12.6883,264239.0
2020-11-02 14:40:00,16.19,16.22,16.15,16.17,233431.0,12.6961,12.7196,12.6647,12.6804,233431.0
2020-11-02 14:50:00,16.18,16.18,16.13,16.17,237736.0,12.6883,12.6883,12.649,12.6804,237736.0
2020-11-02 15:00:00,16.17,16.2,16.16,16.17,284326.0,12.6804,12.7039,12.6726,12.6804,284326.0
2020-11-02 15:10:00,16.16,16.18,16.14,16.15,294906.0,12.6726,12.6883,12.6569,12.6647,294906.0
2020-11-02 15:20:00,16.16,16.18,16.11,16.12,268171.0,12.6726,12.6883,12.6334,12.6412,268171.0
2020-11-02 15:30:00,16.13,16.16,16.07,16.1,387057.0,12.649,12.6726,12.602,12.6255,387057.0
2020-11-02 15:40:00,16.1,16.11,16.06,16.09,441758.0,12.6255,12.6334,12.5941,12.6177,441758.0
2020-11-02 15:50:00,16.09,16.11,16.06,16.11,977747.0,12.6177,12.6334,12.5941,12.6334,977747.0
2020-11-03 09:30:00,16.55,16.55,16.46,16.53,1694801.0,12.9784,12.9784,12.9078,12.9627,1694801.0
2020-11-03 09:40:00,16.53,16.55,16.48,16.52,858304.0,12.9627,12.9784,12.9235,12.9549,858304.0
2020-11-03 09:50:00,16.51,16.58,16.5,16.52,1081347.0,12.947,13.0019,12.9392,12.9549,1081347.0
2020-11-03 10:00:00,16.53,16.57,16.49,16.5,970015.0,12.9627,12.9941,12.9314,12.9392,970015.0
2020-11-03 10:10:00,16.5,16.5,16.41,16.46,917878.0,12.9392,12.9392,12.8686,12.9078,917878.0
2020-11-03 10:20:00,16.46,16.46,16.4,16.42,860426.0,12.9078,12.9078,12.8608,12.8765,860426.0
2020-11-03 10:30:00,16.42,16.45,16.36,16.45,486569.0,12.8765,12.9,12.8294,12.9,486569.0
2020-11-03 10:40:00,16.45,16.5,16.42,16.48,566475.0,12.9,12.9392,12.8765,12.9235,566475.0
2020-11-03 10:50:00,16.49,16.57,16.48,16.54,404348.0,12.9314,12.9941,12.9235,12.9706,404348.0
2020-11-03 11:00:00,16.54,16.55,16.5,16.53,365223.0,12.9706,12.9784,12.9392,12.9627,365223.0
2020-11-03 11:10:00,16.52,16.57,16.5,16.55,407419.0,12.9549,12.9941,12.9392,12.9784,407419.0
2020-11-03 11:20:00,16.55,16.56,16.47,16.47,492914.0,12.9784,12.9862,12.9157,12.9157,492914.0
2020-11-03 11:30:00,16.47,16.55,16.46,16.53,813301.0,12.9157,12.9784,12.9078,12.9627,813301.0
2020-11-03 11:40:00,16.52,16.55,16.45,16.46,327139.0,12.9549,12.9784,12.9,12.9078,327139.0
2020-11-03 11:50:00,16.46,16.51,16.46,16.48,184392.0,12.9078,12.947,12.9078,12.9235,184392.0
2020-11-03 12:00:00,16.49,16.5,16.45,16.48,152801.0,12.9314,12.9392,12.9,12.9235,152801.0
2020-11-03 12:10:00,16.48,16.52,16.46,16.46,226283.0,12.9235,12.9549,12.9078,12.9078,226283.0
2020-11-03 12:20:00,16.47,16.47,16.4,16.4,226713.0,12.9157,12.9157,12.8608,12.8608,226713.0
2020-11-03 12:30:00,16.4,16.41,16.35,16.37,199946.0,12.8608,12.8686,12.8216,12.8372,199946.0
2020-11-03 12:40:00,16.38,16.39,16.32,16.32,283581.0,12.8451,12.8529,12.798,12.798,283581.0
2020-11-03 12:50:00,16.32,16.33,16.25,16.25,391916.0,12.798,12.8059,12.7431,12.7431,391916.0
2020-11-03 13:00:00,16.25,16.3,16.25,16.27,227599.0,12.7431,12.7824,12.7431,12.7588,227599.0
2020-11-03 13:10:00,16.27,16.28,16.23,16.24,304405.0,12.7588,12.7667,12.7275,12.7353,304405.0
2020-11-03 13:20:00,16.23,16.24,16.2,16.21,284721.0,12.7275,12.7353,12.7039,12.7118,284721.0
2020-11-03 13:30:00,16.21,16.23,16.17,16.18,390717.0,12.7118,12.7275,12.6804,12.6883,390717.0
2020-11-03 13:40:00,16.18,16.19,16.14,16.14,385133.0,12.6883,12.6961,12.6569,12.6569,385133.0
2020-11-03 13:50:00,16.15,16.16,16.09,16.14,479982.0,12.6647,12.6726,12.6177,12.6569,479982.0
2020-11-03 14:00:00,16.14,16.2,16.13,16.2,388675.0,12.6569,12.7039,12.649,12.7039,388675.0
2020-11-03 14:10:00,16.2,16.21,16.14,16.14,444020.0,12.7039,12.7118,12.6569,12.6569,444020.0
2020-11-03 14:20:00,16.14,16.15,16.12,16.13,337682.0,12.6569,12.6647,12.6412,12.649,337682.0
2020-11-03 14:30:00,16.13,16.19,16.12,16.16,253587.0,12.649,12.6961,12.6412,12.6726,253587.0
2020-11-03 14:40:00,16.16,16.2,16.15,16.2,162741.0,12.6726,12.7039,12.6647,12.7039,162741.0
2020-11-03 14:50:00,16.19,16.21,16.18,16.21,477162.0,12.6961,12.7118,12.6883,12.7118,477162.0
2020-11-03 15:00:00,16.21,16.21,16.15,16.16,629876.0,12.7118,12.7118,12.6647,12.6726,629876.0
2020-11-03 15:10:00,16.16,16.2,16.15,16.19,332967.0,12.6726,12.7039,12.6647,12.6961,332967.0
2020-11-03 15:20:00,16.19,16.19,16.13,16.17,402237.0,12.6961,12.6961,12.649,12.6804,402237.0
2020-11-03 15:30:00,16.17,16.23,16.17,16.22,359875.0,12.6804,12.7275,12.6804,12.7196,359875.0
2020-11-03 15:40:00,16.22,16.25,16.21,16.22,575968.0,12.7196,12.7431,12.7118,12.7196,575968.0
2020-11-03 15:50:00,16.22,16.24,16.17,16.18,1387005.0,12.7196,12.7353,12.6804,12.6883,1387005.0
2020-11-04 09:30:00,16.13,16.15,15.84,15.92,1557814.0,12.649,12.6647,12.4216,12.4844,1557814.0
2020-11-04 09:40:00,15.93,16.09,15.92,16.06,950495.0,12.4922,12.6177,12.4844,12.5941,950495.0
2020-11-04 09:50:00,16.07,16.13,16.0,16.13,755405.0,12.602,12.649,12.5471,12.649,755405.0
2020-11-04 10:00:00,16.13,16.16,16.08,16.15,626009.0,12.649,12.6726,12.6098,12.6647,626009.0
2020-11-04 10:10:00,16.16,16.19,16.1,16.16,424456.0,12.6726,12.6961,12.6255,12.6726,424456.0
2020-11-04 10:20:00,16.16,16.22,16.12,16.14,715361.0,12.6726,12.7196,12.6412,12.6569,715361.0
2020-11-04 10:30:00,16.14,16.21,16.12,16.16,431350.0,12.6569,12.7118,12.6412,12.6726,431350.0
2020-11-04 10:40:00,16.16,16.26,16.13,16.25,384728.0,12.6726,12.751,12.649,12.7431,384728.0
2020-11-04 10:50:00,16.25,16.32,16.24,16.29,410581.0,12.7431,12.798,12.7353,12.7745,410581.0
2020-11-04 11:00:00,16.3,16.34,16.26,16.26,360029.0,12.7824,12.8137,12.751,12.751,360029.0
2020-11-04 11:10:00,16.26,16.27,16.21,16.24,611672.0,12.751,12.7588,12.7118,12.7353,611672.0
2020-11-04 11:20:00,16.23,16.28,16.22,16.25,465468.0,12.7275,12.7667,12.7196,12.7431,465468.0
2020-11-04 11:30:00,16.25,16.32,16.25,16.31,604211.0,12.7431,12.798,12.7431,12.7902,604211.0
2020-11-04 11:40:00,16.32,16.34,16.28,16.3,252514.0,12.798,12.8137,12.7667,12.7824,252514.0
2020-11-04 11:50:00,16.3,16.35,16.29,16.32,283372.0,12.7824,12.8216,12.7745,12.798,283372.0
2020-11-04 12:00:00,16.32,16.34,16.27,16.34,269767.0,12.798,12.8137,12.7588,12.8137,269767.0
2020-11-04 12:10:00,16.34,16.35,16.29,16.3,275731.0,12.8137,12.8216,12.7745,12.7824,275731.0
2020-11-04 12:20:00,16.31,16.36,16.29,16.29,180146.0,12.7902,12.8294,12.7745,12.7745,180146.0
2020-11-04 12:30:00,16.3,16.32,16.29,16.32,105837.0,12.7824,12.798,12.7745,12.798,105837.0
2020-11-04 12:40:00,16.32,16.36,16.31,16.32,156780.0,12.798,12.8294,12.7902,12.798,156780.0
2020-11-04 12:50:00,16.32,16.33,16.3,16.3,88697.0,12.798,12.8059,12.7824,12.7824,88697.0
2020-11-04 13:00:00,16.3,16.33,16.29,16.32,164351.0,12.7824,12.8059,12.7745,12.798,164351.0
2020-11-04 13:10:00,16.32,16.34,16.27,16.28,212390.0,12.798,12.8137,12.7588,12.7667,212390.0
2020-11-04 13:20:00,16.27,16.29,16.24,16.27,242589.0,12.7588,12.7745,12.7353,12.7588,242589.0
2020-11-04 13:30:00,16.27,16.29,16.25,16.27,227525.0,12.7588,12.7745,12.7431,12.7588,227525.0
2020-11-04 13:40:00,16.28,16.28,16.23,16.25,242960.0,12.7667,12.7667,12.7275,12.7431,242960.0
2020-11-04 13:50:00,16.25,16.27,16.23,16.23,219545.0,12.7431,12.7588,12.7275,12.7275,219545.0
2020-11-04 14:00:00,16.24,16.27,16.23,16.25,144550.0,12.7353,12.7588,12.7275,12.7431,144550.0
2020-11-04 14:10:00,16.25,16.26,16.19,16.21,210059.0,12.7431,12.751,12.6961,12.7118,210059.0
2020-11-04 14:20:00,16.21,16.24,16.19,16.23,223137.0,12.7118,12.7353,12.6961,12.7275,223137.0
2020-11-04 14:30:00,16.24,16.26,16.2,16.2,241071.0,12.7353,12.751,12.7039,12.7039,241071.0
2020-11-04 14:40:00,16.2,16.2,16.16,16.16,293734.0,12.7039,12.7039,12.6726,12.6726,293734.0
2020-11-04 14:50:00,16.16,16.2,16.16,16.19,205967.0,12.6726,12.7039,12.6726,12.6961,205967.0
2020-11-04 15:00:00,16.19,16.2,16.14,16.14,312574.0,12.6961,12.7039,12.6569,12.6569,312574.0
2020-11-04 15:10:00,16.14,16.16,16.11,16.13,264863.0,12.6569,12.6726,12.6334,12.649,264863.0
2020-11-04 15:20:00,16.13,16.14,16.1,16.13,261149.0,12.649,12.6569,12.6255,12.649,261149.0
2020-11-04 15:30:00,16.13,16.18,16.12,16.17,311955.0,12.649,12.6883,12.6412,12.6804,311955.0
2020-11-04 15:40:00,16.16,16.21,16.16,16.18,376659.0,12.6726,12.7118,12.6726,12.6883,376659.0
2020-11-04 15:50:00,16.19,16.2,16.12,16.13,778994.0,12.6961,12.7039,12.6412,12.649,778994.0
2020-11-05 09:30:00,15.88,15.98,15.84,15.91,827685.0,12.7008,12.7808,12.6688,12.7248,827685.0
2020-11-05 09:40:00,15.92,16.0,15.89,15.95,601687.0,12.7328,12.7968,12.7088,12.7568,601687.0
2020-11-05 09:50:00,15.96,16.01,15.9,15.9,461429.0,12.7648,12.8048,12.7168,12.7168,461429.0
2020-11-05 10:00:00,15.91,15.94,15.88,15.91,488386.0,12.7248,12.7488,12.7008,12.7248,488386.0
2020-11-05 10:10:00,15.91,16.0,15.89,15.99,553328.0,12.7248,12.7968,12.7088,12.7888,553328.0
2020-11-05 10:20:00,15.99,16.03,15.94,15.95,569296.0,12.7888,12.8208,12.7488,12.7568,569296.0
2020-11-05 10:30:00,15.94,15.98,15.88,15.89,474107.0,12.7488,12.7808,12.7008,12.7088,474107.0
2020-11-05 10:40:00,15.88,15.99,15.88,15.93,558910.0,12.7008,12.7888,12.7008,12.7408,558910.0
2020-11-05 10:50:00,15.93,15.95,15.87,15.89,415435.0,12.7408,12.7568,12.6928,12.7088,415435.0
2020-11-05 11:00:00,15.89,15.9,15.83,15.84,485420.0,12.7088,12.7168,12.6608,12.6688,485420.0
2020-11-05 11:10:00,15.85,15.87,15.8,15.86,516458.0,12.6768,12.6928,12.6368,12.6848,516458.0
2020-11-05 11:20:00,15.86,15.87,15.8,15.81,401487.0,12.6848,12.6928,12.6368,12.6448,401487.0
2020-11-05 11:30:00,15.81,15.83,15.77,15.78,599564.0,12.6448,12.6608,12.6128,12.6208,599564.0
2020-11-05 11:40:00,15.78,15.9,15.77,15.89,407104.0,12.6208,12.7168,12.6128,12.7088,407104.0
2020-11-05 11:50:00,15.89,15.91,15.84,15.84,222174.0,12.7088,12.7248,12.6688,12.6688,222174.0
2020-11-05 12:00:00,15.84,15.88,15.82,15.88,182172.0,12.6688,12.7008,12.6528,12.7008,182172.0
2020-11-05 12:10:00,15.88,15.88,15.85,15.86,214058.0,12.7008,12.7008,12.6768,12.6848,214058.0
2020-11-05 12:20:00,15.87,15.89,15.84,15.85,171758.0,12.6928,12.7088,12.6688,12.6768,171758.0
2020-11-05 12:30:00,15.85,15.89,15.84,15.88,152153.0,12.6768,12.7088,12.6688,12.7008,152153.0
2020-11-05 12:40:00,15.88,15.91,15.86,15.87,96592.0,12.7008,12.7248,12.6848,12.6928,96592.0
2020-11-05 12:50:00,15.87,15.88,15.83,15.88,120066.0,12.6928,12.7008,12.6608,12.7008,120066.0
2020-11-05 13:00:00,15.88,15.9,15.86,15.87,164880.0,12.7008,12.7168,12.6848,12.6928,164880.0
2020-11-05 13:10:00,15.87,15.91,15.85,15.91,189616.0,12.6928,12.7248,12.6768,12.7248,189616.0
2020-11-05 13:20:00,15.9,15.91,15.86,15.87,190875.0,12.7168,12.7248,12.6848,12.6928,190875.0
2020-11-05 13:30:00,15.87,15.88,15.85,15.86,241983.0,12.6928,12.7008,12.6768,12.6848,241983.0
2020-11-05 13:40:00,15.87,15.91,15.86,15.88,149430.0,12.6928,12.7248,12.6848,12.7008,149430.0
2020-11-05 13:50:00,15.88,15.92,15.86,15.91,206356.0,12.7008,12.7328,12.6848,12.7248,206356.0
2020-11-05 14:00:00,15.91,15.93,15.89,15.91,219053.0,12.7248,12.7408,12.7088,12.7248,219053.0
2020-11-05 14:10:00,15.9,15.92,15.87,15.88,243534.0,12.7168,12.7328,12.6928,12.7008,243534.0
2020-11-05 14:20:00,15.87,15.88,15.85,15.86,198297.0,12.6928,12.7008,12.6768,12.6848,198297.0
2020-11-05 14:30:00,15.86,15.87,15.83,15.87,331699.0,12.6848,12.6928,12.6608,12.6928,331699.0
2020-11-05 14:40:00,15.87,15.89,15.85,15.86,254943.0,12.6928,12.7088,12.6768,12.6848,254943.0
2020-11-05 14:50:00,15.86,15.87,15.81,15.86,328533.0,12.6848,12.6928,12.6448,12.6848,328533.0
2020-11-05 15:00:00,15.85,15.87,15.83,15.83,168169.0,12.6768,12.6928,12.6608,12.6608,168169.0
2020-11-05 15:10:00,15.84,15.86,15.82,15.85,205252.0,12.6688,12.6848,12.6528,12.6768,205252.0
2020-11-05 15:20:00,15.84,15.87,15.84,15.86,169511.0,12.6688,12.6928,12.6688,12.6848,169511.0
2020-11-05 15:30:00,15.86,15.87,15.81,15.81,287443.0,12.6848,12.6928,12.6448,12.6448,287443.0
2020-11-05 15:40:00,15.82,15.82,15.8,15.81,326985.0,12.6528,12.6528,12.6368,12.6448,326985.0
2020-11-05 15:50:00,15.81,15.85,15.8,15.82,876746.0,12.6448,12.6768,12.6368,12.6528,876746.0
2020-11-06 09:30:00,15.83,15.9,15.8,15.89,744209.0,12.6608,12.7168,12.6368,12.7088,744209.0
2020-11-06 09:40:00,15.89,16.04,15.88,15.95,609501.0,12.7088,12.8288,12.7008,12.7568,609501.0
2020-11-06 09:50:00,15.96,15.96,15.87,15.92,619631.0,12.7648,12.7648,12.6928,12.7328,619631.0
2020-11-06 10:00:00,15.92,15.94,15.84,15.88,604257.0,12.7328,12.7488,12.6688,12.7008,604257.0
2020-11-06 10:10:00,15.88,15.9,15.8,15.86,469282.0,12.7008,12.7168,12.6368,12.6848,469282.0
2020-11-06 10:20:00,15.85,15.92,15.84,15.89,386127.0,12.6768,12.7328,12.6688,12.7088,386127.0
2020-11-06 10:30:00,15.89,15.89,15.83,15.87,322553.0,12.7088,12.7088,12.6608,12.6928,322553.0
2020-11-06 10:40:00,15.87,15.89,15.82,15.84,276487.0,12.6928,12.7088,12.6528,12.6688,276487.0
2020-11-06 10:50:00,15.84,15.86,15.74,15.79,454536.0,12.6688,12.6848,12.5888,12.6288,454536.0
2020-11-06 11:00:00,15.79,15.85,15.77,15.81,536762.0,12.6288,12.6768,12.6128,12.6448,536762.0
2020-11-06 11:10:00,15.81,15.81,15.73,15.77,902831.0,12.6448,12.6448,12.5808,12.6128,902831.0
2020-11-06 11:20:00,15.77,15.81,15.74,15.79,646528.0,12.6128,12.6448,12.5888,12.6288,646528.0
2020-11-06 11:30:00,15.78,15.87,15.77,15.85,604178.0,12.6208,12.6928,12.6128,12.6768,604178.0
2020-11-06 11:40:00,15.85,15.88,15.82,15.84,374713.0,12.6768,12.7008,12.6528,12.6688,374713.0
2020-11-06 11:50:00,15.83,15.85,15.8,15.81,194428.0,12.6608,12.6768,12.6368,12.6448,194428.0
2020-11-06 12:00:00,15.81,15.81,15.75,15.76,258172.0,12.6448,12.6448,12.5968,12.6048,258172.0
2020-11-06 12:10:00,15.76,15.78,15.73,15.78,333722.0,12.6048,12.6208,12.5808,12.6208,333722.0
2020-11-06 12:20:00,15.77,15.8,15.75,15.79,288245.0,12.6128,12.6368,12.5968,12.6288,288245.0
2020-11-06 12:30:00,15.78,15.79,15.73,15.74,212202.0,12.6208,12.6288,12.5808,12.5888,212202.0
2020-11-06 12:40:00,15.74,15.79,15.74,15.75,302761.0,12.5888,12.6288,12.5888,12.5968,302761.0
2020-11-06 12:50:00,15.74,15.76,15.71,15.73,311357.0,12.5888,12.6048,12.5648,12.5808,311357.0
2020-11-06 13:00:00,15.72,15.73,15.67,15.7,339724.0,12.5728,12.5808,12.5328,12.5568,339724.0
2020-11-06 13:10:00,15.69,15.72,15.66,15.72,313529.0,12.5488,12.5728,12.5248,12.5728,313529.0
2020-11-06 13:20:00,15.72,15.73,15.68,15.73,218624.0,12.5728,12.5808,12.5408,12.5808,218624.0
2020-11-06 13:30:00,15.73,15.73,15.67,15.68,326264.0,12.5808,12.5808,12.5328,12.5408,326264.0
2020-11-06 13:40:00,15.68,15.69,15.65,15.67,463329.0,12.5408,12.5488,12.5168,12.5328,463329.0
2020-11-06 13:50:00,15.67,15.68,15.62,15.65,351896.0,12.5328,12.5408,12.4928,12.5168,351896.0
2020-11-06 14:00:00,15.65,15.68,15.64,15.68,602869.0,12.5168,12.5408,12.5088,12.5408,602869.0
2020-11-06 14:10:00,15.67,15.71,15.65,15.7,480203.0,12.5328,12.5648,12.5168,12.5568,480203.0
2020-11-06 14:20:00,15.7,15.72,15.67,15.68,558289.0,12.5568,12.5728,12.5328,12.5408,558289.0
2020-11-06 14:30:00,15.68,15.7,15.64,15.65,477290.0,12.5408,12.5568,12.5088,12.5168,477290.0
2020-11-06 14:40:00,15.65,15.66,15.63,15.66,253549.0,12.5168,12.5248,12.5008,12.5248,253549.0
2020-11-06 14:50:00,15.65,15.66,15.63,15.64,336907.0,12.5168,12.5248,12.5008,12.5088,336907.0
2020-11-06 15:00:00,15.63,15.64,15.6,15.61,356711.0,12.5008,12.5088,12.4769,12.4848,356711.0
2020-11-06 15:10:00,15.61,15.63,15.6,15.61,338619.0,12.4848,12.5008,12.4769,12.4848,338619.0
2020-11-06 15:20:00,15.61,15.66,15.61,15.66,277510.0,12.4848,12.5248,12.4848,12.5248,277510.0
2020-11-06 15:30:00,15.65,15.68,15.65,15.66,424999.0,12.5168,12.5408,12.5168,12.5248,424999.0
2020-11-06 15:40:00,15.66,15.73,15.65,15.73,414057.0,12.5248,12.5808,12.5168,12.5808,414057.0
2020-11-06 15:50:00,15.72,15.74,15.62,15.63,747448.0,12.5728,12.5888,12.4928,12.5008,747448.0
2020-11-09 09:30:00,18.48,18.75,18.3,18.3,5279202.0,14.7803,14.9962,14.6363,14.6363,5279202.0
2020-11-09 09:40:00,18.31,18.38,18.04,18.25,3345580.0,14.6443,14.7003,14.4284,14.5963,3345580.0
2020-11-09 09:50:00,18.25,18.27,17.98,17.98,1934059.0,14.5963,14.6123,14.3804,14.3804,1934059.0
2020-11-09 10:00:00,17.99,18.16,17.99,18.08,2632514.0,14.3884,14.5243,14.3884,14.4604,2632514.0
2020-11-09 10:10:00,18.07,18.22,18.04,18.22,2794745.0,14.4524,14.5723,14.4284,14.5723,2794745.0
2020-11-09 10:20:00,18.23,18.24,18.04,18.05,1677158.0,14.5803,14.5883,14.4284,14.4364,1677158.0
2020-11-09 10:30:00,18.05,18.22,18.04,18.17,2066566.0,14.4364,14.5723,14.4284,14.5323,2066566.0
2020-11-09 10:40:00,18.18,18.25,18.13,18.18,2778863.0,14.5403,14.5963,14.5003,14.5403,2778863.0
2020-11-09 10:50:00,18.18,18.3,18.18,18.26,1749987.0,14.5403,14.6363,14.5403,14.6043,1749987.0
2020-11-09 11:00:00,18.26,18.27,18.14,18.22,1342110.0,14.6043,14.6123,14.5083,14.5723,1342110.0
2020-11-09 11:10:00,18.22,18.3,18.19,18.25,1734926.0,14.5723,14.6363,14.5483,14.5963,1734926.0
2020-11-09 11:20:00,18.25,18.34,18.22,18.32,2035143.0,14.5963,14.6683,14.5723,14.6523,2035143.0
2020-11-09 11:30:00,18.32,18.33,18.1,18.11,924128.0,14.6523,14.6603,14.4763,14.4843,924128.0
2020-11-09 11:40:00,18.11,18.17,18.06,18.15,657486.0,14.4843,14.5323,14.4444,14.5163,657486.0
2020-11-09 11:50:00,18.15,18.18,18.1,18.18,584358.0,14.5163,14.5403,14.4763,14.5403,584358.0
2020-11-09 12:00:00,18.18,18.25,18.17,18.25,491862.0,14.5403,14.5963,14.5323,14.5963,491862.0
2020-11-09 12:10:00,18.25,18.3,18.22,18.3,608924.0,14.5963,14.6363,14.5723,14.6363,608924.0
2020-11-09 12:20:00,18.3,18.36,18.29,18.35,709698.0,14.6363,14.6843,14.6283,14.6763,709698.0
2020-11-09 12:30:00,18.34,18.4,18.32,18.39,497427.0,14.6683,14.7163,14.6523,14.7083,497427.0
2020-11-09 12:40:00,18.39,18.39,18.34,18.36,700494.0,14.7083,14.7083,14.6683,14.6843,700494.0
2020-11-09 12:50:00,18.36,18.38,18.33,18.35,519322.0,14.6843,14.7003,14.6603,14.6763,519322.0
2020-11-09 13:00:00,18.35,18.43,18.34,18.43,581412.0,14.6763,14.7403,14.6683,14.7403,581412.0
2020-11-09 13:10:00,18.42,18.43,18.38,18.38,513280.0,14.7323,14.7403,14.7003,14.7003,513280.0
2020-11-09 13:20:00,18.39,18.44,18.36,18.44,341627.0,14.7083,14.7483,14.6843,14.7483,341627.0
2020-11-09 13:30:00,18.44,18.45,18.28,18.29,484758.0,14.7483,14.7563,14.6203,14.6283,484758.0
2020-11-09 13:40:00,18.28,18.33,18.25,18.31,562165.0,14.6203,14.6603,14.5963,14.6443,562165.0
2020-11-09 13:50:00,18.32,18.35,18.28,18.33,426899.0,14.6523,14.6763,14.6203,14.6603,426899.0
2020-11-09 14:00:00,18.32,18.36,18.3,18.35,427792.0,14.6523,14.6843,14.6363,14.6763,427792.0
2020-11-09 14:10:00,18.34,18.4,18.31,18.38,512366.0,14.6683,14.7163,14.6443,14.7003,512366.0
2020-11-09 14:20:00,18.39,18.39,18.27,18.29,545806.0,14.7083,14.7083,14.6123,14.6283,545806.0
2020-11-09 14:30:00,18.29,18.29,18.22,18.28,510956.0,14.6283,14.6283,14.5723,14.6203,510956.0
2020-11-09 14:40:00,18.28,18.3,18.22,18.23,455384.0,14.6203,14.6363,14.5723,14.5803,455384.0
2020-11-09 14:50:00,18.23,18.24,18.19,18.21,492446.0,14.5803,14.5883,14.5483,14.5643,492446.0
2020-11-09 15:00:00,18.21,18.28,18.19,18.26,411303.0,14.5643,14.6203,14.5483,14.6043,411303.0
2020-11-09 15:10:00,18.26,18.34,18.25,18.31,518186.0,14.6043,14.6683,14.5963,14.6443,518186.0
2020-11-09 15:20:00,18.31,18.34,18.26,18.29,531265.0,14.6443,14.6683,14.6043,14.6283,531265.0
2020-11-09 15:30:00,18.29,18.35,18.28,18.34,573654.0,14.6283,14.6763,14.6203,14.6683,573654.0
2020-11-09 15:40:00,18.33,18.35,18.21,18.21,695921.0,14.6603,14.6763,14.5643,14.5643,695921.0
2020-11-09 15:50:00,18.21,18.21,18.08,18.08,1818279.0,14.5643,14.5643,14.4604,14.4604,1818279.0
2020-11-10 09:30:00,19.32,19.33,18.93,19.16,4550133.0,15.4521,15.4601,15.1402,15.3241,4550133.0
2020-11-10 09:40:00,19.15,19.18,19.04,19.1,2034159.0,15.3161,15.3401,15.2282,15.2761,2034159.0
2020-11-10 09:50:00,19.11,19.19,19.06,19.18,1339414.0,15.2841,15.3481,15.2442,15.3401,1339414.0
2020-11-10 10:00:00,19.17,19.27,19.12,19.2,2173973.0,15.3321,15.4121,15.2921,15.3561,2173973.0
2020-11-10 10:10:00,19.21,19.3,19.15,19.22,1135217.0,15.3641,15.4361,15.3161,15.3721,1135217.0
2020-11-10 10:20:00,19.22,19.24,19.14,19.17,852937.0,15.3721,15.3881,15.3081,15.3321,852937.0
2020-11-10 10:30:00,19.16,19.21,19.1,19.11,1186177.0,15.3241,15.3641,15.2761,15.2841,1186177.0
2020-11-10 10:40:00,19.12,19.16,19.05,19.08,1010221.0,15.2921,15.3241,15.2362,15.2601,1010221.0
2020-11-10 10:50:00,19.08,19.1,18.98,19.09,1375861.0,15.2601,15.2761,15.1802,15.2681,1375861.0
2020-11-10 11:00:00,19.09,19.15,19.08,19.08,1241794.0,15.2681,15.3161,15.2601,15.2601,1241794.0
2020-11-10 11:10:00,19.08,19.15,19.05,19.09,1388360.0,15.2601,15.3161,15.2362,15.2681,1388360.0
2020-11-10 11:20:00,19.09,19.15,19.07,19.14,1002133.0,15.2681,15.3161,15.2522,15.3081,1002133.0
2020-11-10 11:30:00,19.14,19.21,19.1,19.11,765540.0,15.3081,15.3641,15.2761,15.2841,765540.0
2020-11-10 11:40:00,19.11,19.14,19.07,19.12,458459.0,15.2841,15.3081,15.2522,15.2921,458459.0
2020-11-10 11:50:00,19.12,19.19,19.11,19.17,446172.0,15.2921,15.3481,15.2841,15.3321,446172.0
2020-11-10 12:00:00,19.18,19.18,19.12,19.14,554665.0,15.3401,15.3401,15.2921,15.3081,554665.0
2020-11-10 12:10:00,19.13,19.18,19.13,19.16,436596.0,15.3001,15.3401,15.3001,15.3241,436596.0
2020-11-10 12:20:00,19.17,19.2,19.14,19.2,285126.0,15.3321,15.3561,15.3081,15.3561,285126.0
2020-11-10 12:30:00,19.2,19.21,19.17,19.2,259553.0,15.3561,15.3641,15.3321,15.3561,259553.0
2020-11-10 12:40:00,19.2,19.2,19.15,19.17,354870.0,15.3561,15.3561,15.3161,15.3321,354870.0
2020-11-10 12:50:00,19.17,19.19,19.12,19.12,261398.0,15.3321,15.3481,15.2921,15.2921,261398.0
2020-11-10 13:00:00,19.13,19.13,19.04,19.07,419053.0,15.3001,15.3001,15.2282,15.2522,419053.0
2020-11-10 13:10:00,19.07,19.12,19.07,19.08,253620.0,15.2522,15.2921,15.2522,15.2601,253620.0
2020-11-10 13:20:00,19.08,19.1,18.97,19.0,412183.0,15.2601,15.2761,15.1722,15.1962,412183.0
2020-11-10 13:30:00,19.0,19.04,18.98,19.0,546884.0,15.1962,15.2282,15.1802,15.1962,546884.0
2020-11-10 13:40:00,19.0,19.02,18.97,18.98,400931.0,15.1962,15.2122,15.1722,15.1802,400931.0
2020-11-10 13:50:00,18.98,19.05,18.94,19.05,526898.0,15.1802,15.2362,15.1482,15.2362,526898.0
2020-11-10 14:00:00,19.04,19.05,19.0,19.04,245049.0,15.2282,15.2362,15.1962,15.2282,245049.0
2020-11-10 14:10:00,19.05,19.09,19.02,19.05,675217.0,15.2362,15.2681,15.2122,15.2362,675217.0
2020-11-10 14:20:00,19.04,19.09,19.04,19.07,362027.0,15.2282,15.2681,15.2282,15.2522,362027.0
2020-11-10 14:30:00,19.07,19.1,19.06,19.06,213963.0,15.2522,15.2761,15.2442,15.2442,213963.0
2020-11-10 14:40:00,19.05,19.08,19.0,19.0,304124.0,15.2362,15.2601,15.1962,15.1962,304124.0
2020-11-10 14:50:00,19.01,19.04,18.97,19.02,523947.0,15.2042,15.2282,15.1722,15.2122,523947.0
2020-11-10 15:00:00,19.02,19.09,19.01,19.09,277858.0,15.2122,15.2681,15.2042,15.2681,277858.0
2020-11-10 15:10:00,19.09,19.14,19.07,19.14,338629.0,15.2681,15.3081,15.2522,15.3081,338629.0
2020-11-10 15:20:00,19.14,19.16,19.09,19.11,455997.0,15.3081,15.3241,15.2681,15.2841,455997.0
2020-11-10 15:30:00,19.11,19.13,19.08,19.09,568452.0,15.2841,15.3001,15.2601,15.2681,568452.0
2020-11-10 15:40:00,19.09,19.15,19.09,19.11,694085.0,15.2681,15.3161,15.2681,15.2841,694085.0
2020-11-10 15:50:00,19.11,19.13,19.07,19.1,1896350.0,15.2841,15.3001,15.2522,15.2761,1896350.0
2020-11-11 09:30:00,19.62,19.63,19.46,19.47,2216119.0,15.692,15.7,15.5641,15.5721,2216119.0
2020-11-11 09:40:00,19.47,19.49,19.28,19.35,1302456.0,15.5721,15.5881,15.4201,15.4761,1302456.0
2020-11-11 09:50:00,19.35,19.38,19.26,19.3,800054.0,15.4761,15.5001,15.4041,15.4361,800054.0
2020-11-11 10:00:00,19.3,19.36,19.24,19.31,694564.0,15.4361,15.4841,15.3881,15.4441,694564.0
2020-11-11 10:10:00,19.3,19.35,19.26,19.29,760795.0,15.4361,15.4761,15.4041,15.4281,760795.0
2020-11-11 10:20:00,19.28,19.33,19.21,19.26,702695.0,15.4201,15.4601,15.3641,15.4041,702695.0
2020-11-11 10:30:00,19.26,19.28,19.22,19.27,658621.0,15.4041,15.4201,15.3721,15.4121,658621.0
2020-11-11 10:40:00,19.26,19.29,19.23,19.28,870589.0,15.4041,15.4281,15.3801,15.4201,870589.0
2020-11-11 10:50:00,19.27,19.3,19.23,19.27,611424.0,15.4121,15.4361,15.3801,15.4121,611424.0
2020-11-11 11:00:00,19.27,19.29,19.18,19.23,470240.0,15.4121,15.4281,15.3401,15.3801,470240.0
2020-11-11 11:10:00,19.24,19.3,19.23,19.29,512810.0,15.3881,15.4361,15.3801,15.4281,512810.0
2020-11-11 11:20:00,19.29,19.39,19.28,19.36,582357.0,15.4281,15.5081,15.4201,15.4841,582357.0
2020-11-11 11:30:00,19.37,19.37,19.14,19.14,512930.0,15.4921,15.4921,15.3081,15.3081,512930.0
2020-11-11 11:40:00,19.14,19.21,19.1,19.1,482020.0,15.3081,15.3641,15.2761,15.2761,482020.0
2020-11-11 11:50:00,19.11,19.11,19.07,19.09,344889.0,15.2841,15.2841,15.2522,15.2681,344889.0
2020-11-11 12:00:00,19.09,19.11,19.02,19.05,272689.0,15.2681,15.2841,15.2122,15.2362,272689.0
2020-11-11 12:10:00,19.04,19.05,19.0,19.02,211669.0,15.2282,15.2362,15.1962,15.2122,211669.0
2020-11-11 12:20:00,19.01,19.02,18.96,18.98,261232.0,15.2042,15.2122,15.1642,15.1802,261232.0
2020-11-11 12:30:00,18.98,18.98,18.95,18.96,201768.0,15.1802,15.1802,15.1562,15.1642,201768.0
2020-11-11 12:40:00,18.95,18.99,18.95,18.96,170078.0,15.1562,15.1882,15.1562,15.1642,170078.0
2020-11-11 12:50:00,18.96,19.02,18.95,18.97,299289.0,15.1642,15.2122,15.1562,15.1722,299289.0
2020-11-11 13:00:00,18.98,18.98,18.94,18.95,201391.0,15.1802,15.1802,15.1482,15.1562,201391.0
2020-11-11 13:10:00,18.95,18.96,18.91,18.92,226499.0,15.1562,15.1642,15.1242,15.1322,226499.0
2020-11-11 13:20:00,18.91,18.96,18.89,18.95,271209.0,15.1242,15.1642,15.1082,15.1562,271209.0
2020-11-11 13:30:00,18.94,19.0,18.9,18.97,246974.0,15.1482,15.1962,15.1162,15.1722,246974.0
2020-11-11 13:40:00,18.96,18.98,18.93,18.96,245424.0,15.1642,15.1802,15.1402,15.1642,245424.0
2020-11-11 13:50:00,18.95,18.96,18.92,18.94,302503.0,15.1562,15.1642,15.1322,15.1482,302503.0
2020-11-11 14:00:00,18.93,18.95,18.91,18.93,248714.0,15.1402,15.1562,15.1242,15.1402,248714.0
2020-11-11 14:10:00,18.93,18.95,18.9,18.91,169891.0,15.1402,15.1562,15.1162,15.1242,169891.0
2020-11-11 14:20:00,18.9,18.93,18.84,18.86,380271.0,15.1162,15.1402,15.0682,15.0842,380271.0
2020-11-11 14:30:00,18.86,18.88,18.85,18.88,253491.0,15.0842,15.1002,15.0762,15.1002,253491.0
2020-11-11 14:40:00,18.88,18.88,18.81,18.82,451707.0,15.1002,15.1002,15.0442,15.0522,451707.0
2020-11-11 14:50:00,18.83,18.87,18.79,18.86,432784.0,15.0602,15.0922,15.0282,15.0842,432784.0
2020-11-11 15:00:00,18.86,18.87,18.8,18.82,358520.0,15.0842,15.0922,15.0362,15.0522,358520.0
2020-11-11 15:10:00,18.82,18.84,18.81,18.81,363863.0,15.0522,15.0682,15.0442,15.0442,363863.0
2020-11-11 15:20:00,18.81,18.82,18.77,18.78,421521.0,15.0442,15.0522,15.0122,15.0202,421521.0
2020-11-11 15:30:00,18.79,18.82,18.76,18.82,561013.0,15.0282,15.0522,15.0042,15.0522,561013.0
2020-11-11 15:40:00,18.82,18.85,18.81,18.84,716570.0,15.0522,15.0762,15.0442,15.0682,716570.0
2020-11-11 15:50:00,18.84,18.89,18.82,18.89,1807343.0,15.0682,15.1082,15.0522,15.1082,1807343.0
2020-11-12 09:30:00,18.52,18.58,18.4,18.52,1470312.0,14.8123,14.8603,14.7163,14.8123,1470312.0
2020-11-12 09:40:00,18.51,18.68,18.5,18.61,622020.0,14.8043,14.9402,14.7963,14.8842,622020.0
2020-11-12 09:50:00,18.61,18.74,18.56,18.71,602918.0,14.8842,14.9882,14.8443,14.9642,602918.0
2020-11-12 10:00:00,18.7,18.84,18.67,18.83,712157.0,14.9562,15.0682,14.9322,15.0602,712157.0
2020-11-12 10:10:00,18.83,18.88,18.8,18.88,518344.0,15.0602,15.1002,15.0362,15.1002,518344.0
2020-11-12 10:20:00,18.88,18.88,18.77,18.78,340949.0,15.1002,15.1002,15.0122,15.0202,340949.0
2020-11-12 10:30:00,18.79,18.9,18.78,18.89,373757.0,15.0282,15.1162,15.0202,15.1082,373757.0
2020-11-12 10:40:00,18.9,18.91,18.87,18.87,218952.0,15.1162,15.1242,15.0922,15.0922,218952.0
2020-11-12 10:50:00,18.87,18.91,18.84,18.86,339349.0,15.0922,15.1242,15.0682,15.0842,339349.0
2020-11-12 11:00:00,18.86,18.86,18.7,18.79,379014.0,15.0842,15.0842,14.9562,15.0282,379014.0
2020-11-12 11:10:00,18.79,18.86,18.76,18.84,286508.0,15.0282,15.0842,15.0042,15.0682,286508.0
2020-11-12 11:20:00,18.84,18.88,18.8,18.82,295419.0,15.0682,15.1002,15.0362,15.0522,295419.0
2020-11-12 11:30:00,18.82,18.83,18.72,18.75,846646.0,15.0522,15.0602,14.9722,14.9962,846646.0
2020-11-12 11:40:00,18.75,18.76,18.7,18.71,271440.0,14.9962,15.0042,14.9562,14.9642,271440.0
2020-11-12 11:50:00,18.71,18.75,18.67,18.71,214671.0,14.9642,14.9962,14.9322,14.9642,214671.0
2020-11-12 12:00:00,18.71,18.71,18.66,18.68,142480.0,14.9642,14.9642,14.9242,14.9402,142480.0
2020-11-12 12:10:00,18.69,18.72,18.68,18.7,163637.0,14.9482,14.9722,14.9402,14.9562,163637.0
2020-11-12 12:20:00,18.7,18.73,18.63,18.64,236107.0,14.9562,14.9802,14.9002,14.9082,236107.0
2020-11-12 12:30:00,18.65,18.66,18.55,18.55,257066.0,14.9162,14.9242,14.8363,14.8363,257066.0
2020-11-12 12:40:00,18.55,18.58,18.51,18.51,307441.0,14.8363,14.8603,14.8043,14.8043,307441.0
2020-11-12 12:50:00,18.51,18.55,18.49,18.51,360587.0,14.8043,14.8363,14.7883,14.8043,360587.0
2020-11-12 13:00:00,18.5,18.52,18.45,18.48,260524.0,14.7963,14.8123,14.7563,14.7803,260524.0
2020-11-12 13:10:00,18.48,18.48,18.38,18.43,685269.0,14.7803,14.7803,14.7003,14.7403,685269.0
2020-11-12 13:20:00,18.43,18.46,18.38,18.44,501257.0,14.7403,14.7643,14.7003,14.7483,501257.0
2020-11-12 13:30:00,18.44,18.49,18.41,18.46,424685.0,14.7483,14.7883,14.7243,14.7643,424685.0
2020-11-12 13:40:00,18.46,18.49,18.39,18.42,522244.0,14.7643,14.7883,14.7083,14.7323,522244.0
2020-11-12 13:50:00,18.42,18.44,18.38,18.43,466720.0,14.7323,14.7483,14.7003,14.7403,466720.0
2020-11-12 14:00:00,18.44,18.46,18.37,18.38,426308.0,14.7483,14.7643,14.6923,14.7003,426308.0
2020-11-12 14:10:00,18.38,18.39,18.32,18.32,458213.0,14.7003,14.7083,14.6523,14.6523,458213.0
2020-11-12 14:20:00,18.32,18.37,18.3,18.33,469814.0,14.6523,14.6923,14.6363,14.6603,469814.0
2020-11-12 14:30:00,18.34,18.39,18.3,18.31,342810.0,14.6683,14.7083,14.6363,14.6443,342810.0
2020-11-12 14:40:00,18.31,18.32,18.25,18.27,410209.0,14.6443,14.6523,14.5963,14.6123,410209.0
2020-11-12 14:50:00,18.27,18.29,18.24,18.27,277145.0,14.6123,14.6283,14.5883,14.6123,277145.0
2020-11-12 15:00:00,18.27,18.28,18.2,18.23,328200.0,14.6123,14.6203,14.5563,14.5803,328200.0
2020-11-12 15:10:00,18.23,18.3,18.22,18.29,249073.0,14.5803,14.6363,14.5723,14.6283,249073.0
2020-11-12 15:20:00,18.29,18.31,18.26,18.29,243015.0,14.6283,14.6443,14.6043,14.6283,243015.0
2020-11-12 15:30:00,18.29,18.3,18.19,18.22,507827.0,14.6283,14.6363,14.5483,14.5723,507827.0
2020-11-12 15:40:00,18.22,18.24,18.19,18.23,488156.0,14.5723,14.5883,14.5483,14.5803,488156.0
2020-11-12 15:50:00,18.23,18.31,18.22,18.28,521730.0,14.5803,14.6443,14.5723,14.6203,521730.0
2020-11-13 09:30:00,18.44,18.54,18.41,18.47,701462.0,14.7483,14.8283,14.7243,14.7723,701462.0
2020-11-13 09:40:00,18.47,18.6,18.46,18.59,645276.0,14.7723,14.8762,14.7643,14.8682,645276.0
2020-11-13 09:50:00,18.59,18.7,18.54,18.66,635339.0,14.8682,14.9562,14.8283,14.9242,635339.0
2020-11-13 10:00:00,18.65,18.74,18.64,18.73,560761.0,14.9162,14.9882,14.9082,14.9802,560761.0
2020-11-13 10:10:00,18.73,18.74,18.62,18.66,388606.0,14.9802,14.9882,14.8922,14.9242,388606.0
2020-11-13 10:20:00,18.65,18.68,18.62,18.65,304583.0,14.9162,14.9402,14.8922,14.9162,304583.0
2020-11-13 10:30:00,18.66,18.67,18.62,18.64,307449.0,14.9242,14.9322,14.8922,14.9082,307449.0
2020-11-13 10:40:00,18.63,18.7,18.63,18.66,223200.0,14.9002,14.9562,14.9002,14.9242,223200.0
2020-11-13 10:50:00,18.66,18.71,18.65,18.67,194583.0,14.9242,14.9642,14.9162,14.9322,194583.0
2020-11-13 11:00:00,18.66,18.71,18.65,18.69,149705.0,14.9242,14.9642,14.9162,14.9482,149705.0
2020-11-13 11:10:00,18.69,18.7,18.65,18.68,226896.0,14.9482,14.9562,14.9162,14.9402,226896.0
2020-11-13 11:20:00,18.68,18.74,18.66,18.73,341121.0,14.9402,14.9882,14.9242,14.9802,341121.0
2020-11-13 11:30:00,18.73,18.74,18.68,18.71,632222.0,14.9802,14.9882,14.9402,14.9642,632222.0
2020-11-13 11:40:00,18.71,18.74,18.7,18.71,140700.0,14.9642,14.9882,14.9562,14.9642,140700.0
2020-11-13 11:50:00,18.7,18.71,18.66,18.68,199226.0,14.9562,14.9642,14.9242,14.9402,199226.0
2020-11-13 12:00:00,18.68,18.69,18.66,18.69,135728.0,14.9402,14.9482,14.9242,14.9482,135728.0
2020-11-13 12:10:00,18.69,18.71,18.66,18.68,146693.0,14.9482,14.9642,14.9242,14.9402,146693.0
2020-11-13 12:20:00,18.68,18.69,18.66,18.68,107280.0,14.9402,14.9482,14.9242,14.9402,107280.0
2020-11-13 12:30:00,18.68,18.68,18.66,18.66,84803.0,14.9402,14.9402,14.9242,14.9242,84803.0
2020-11-13 12:40:00,18.66,18.67,18.61,18.62,184825.0,14.9242,14.9322,14.8842,14.8922,184825.0
2020-11-13 12:50:00,18.61,18.69,18.61,18.68,119279.0,14.8842,14.9482,14.8842,14.9402,119279.0
2020-11-13 13:00:00,18.68,18.73,18.66,18.72,131167.0,14.9402,14.9802,14.9242,14.9722,131167.0
2020-11-13 13:10:00,18.73,18.73,18.67,18.69,186557.0,14.9802,14.9802,14.9322,14.9482,186557.0
2020-11-13 13:20:00,18.68,18.7,18.66,18.7,107416.0,14.9402,14.9562,14.9242,14.9562,107416.0
2020-11-13 13:30:00,18.7,18.73,18.67,18.73,115049.0,14.9562,14.9802,14.9322,14.9802,115049.0
2020-11-13 13:40:00,18.73,18.75,18.72,18.75,157098.0,14.9802,14.9962,14.9722,14.9962,157098.0
2020-11-13 13:50:00,18.75,18.77,18.74,18.75,169832.0,14.9962,15.0122,14.9882,14.9962,169832.0
2020-11-13 14:00:00,18.75,18.77,18.73,18.77,148366.0,14.9962,15.0122,14.9802,15.0122,148366.0
2020-11-13 14:10:00,18.77,18.78,18.74,18.77,116186.0,15.0122,15.0202,14.9882,15.0122,116186.0
2020-11-13 14:20:00,18.77,18.8,18.76,18.79,106460.0,15.0122,15.0362,15.0042,15.0282,106460.0
2020-11-13 14:30:00,18.79,18.81,18.78,18.8,206951.0,15.0282,15.0442,15.0202,15.0362,206951.0
2020-11-13 14:40:00,18.8,18.8,18.76,18.77,153761.0,15.0362,15.0362,15.0042,15.0122,153761.0
2020-11-13 14:50:00,18.77,18.82,18.76,18.81,210072.0,15.0122,15.0522,15.0042,15.0442,210072.0
2020-11-13 15:00:00,18.81,18.83,18.79,18.8,191866.0,15.0442,15.0602,15.0282,15.0362,191866.0
2020-11-13 15:10:00,18.79,18.81,18.77,18.79,234419.0,15.0282,15.0442,15.0122,15.0282,234419.0
2020-11-13 15:20:00,18.79,18.79,18.77,18.79,172583.0,15.0282,15.0282,15.0122,15.0282,172583.0
2020-11-13 15:30:00,18.79,18.84,18.78,18.84,365579.0,15.0282,15.0682,15.0202,15.0682,365579.0
2020-11-13 15:40:00,18.85,18.86,18.82,18.83,506966.0,15.0762,15.0842,15.0522,15.0602,506966.0
2020-11-13 15:50:00,18.83,18.85,18.78,18.8,961083.0,15.0602,15.0762,15.0202,15.0362,961083.0
2020-11-16 09:30:00,19.97,19.99,19.76,19.76,1822614.0,15.972,15.988,15.804,15.804,1822614.0
2020-11-16 09:40:00,19.77,19.77,19.59,19.61,1227072.0,15.812,15.812,15.668,15.684,1227072.0
2020-11-16 09:50:00,19.61,19.68,19.52,19.68,758534.0,15.684,15.74,15.6121,15.74,758534.0
2020-11-16 10:00:00,19.67,19.68,19.59,19.63,493638.0,15.732,15.74,15.668,15.7,493638.0
2020-11-16 10:10:00,19.64,19.65,19.58,19.62,664554.0,15.708,15.716,15.66,15.692,664554.0
2020-11-16 10:20:00,19.62,19.67,19.59,19.64,656104.0,15.692,15.732,15.668,15.708,656104.0
2020-11-16 10:30:00,19.64,19.65,19.59,19.63,499282.0,15.708,15.716,15.668,15.7,499282.0
2020-11-16 10:40:00,19.63,19.75,19.63,19.69,521111.0,15.7,15.796,15.7,15.748,521111.0
2020-11-16 10:50:00,19.69,19.77,19.66,19.75,515226.0,15.748,15.812,15.724,15.796,515226.0
2020-11-16 11:00:00,19.75,19.78,19.66,19.67,432005.0,15.796,15.82,15.724,15.732,432005.0
2020-11-16 11:10:00,19.67,19.77,19.65,19.75,556139.0,15.732,15.812,15.716,15.796,556139.0
2020-11-16 11:20:00,19.76,19.79,19.74,19.78,276194.0,15.804,15.828,15.788,15.82,276194.0
2020-11-16 11:30:00,19.78,19.81,19.75,19.8,579696.0,15.82,15.844,15.796,15.836,579696.0
2020-11-16 11:40:00,19.8,19.82,19.78,19.79,263606.0,15.836,15.852,15.82,15.828,263606.0
2020-11-16 11:50:00,19.79,19.83,19.78,19.79,291442.0,15.828,15.86,15.82,15.828,291442.0
2020-11-16 12:00:00,19.79,19.79,19.74,19.78,230286.0,15.828,15.828,15.788,15.82,230286.0
2020-11-16 12:10:00,19.77,19.78,19.71,19.71,175376.0,15.812,15.82,15.764,15.764,175376.0
2020-11-16 12:20:00,19.72,19.74,19.68,19.69,131002.0,15.772,15.788,15.74,15.748,131002.0
2020-11-16 12:30:00,19.68,19.72,19.68,19.72,173016.0,15.74,15.772,15.74,15.772,173016.0
2020-11-16 12:40:00,19.72,19.72,19.68,19.69,130963.0,15.772,15.772,15.74,15.748,130963.0
2020-11-16 12:50:00,19.69,19.71,19.67,19.69,234857.0,15.748,15.764,15.732,15.748,234857.0
2020-11-16 13:00:00,19.69,19.69,19.65,19.66,126038.0,15.748,15.748,15.716,15.724,126038.0
2020-11-16 13:10:00,19.65,19.7,19.63,19.7,185147.0,15.716,15.756,15.7,15.756,185147.0
2020-11-16 13:20:00,19.7,19.7,19.66,19.67,219537.0,15.756,15.756,15.724,15.732,219537.0
2020-11-16 13:30:00,19.68,19.68,19.65,19.66,131822.0,15.74,15.74,15.716,15.724,131822.0
2020-11-16 13:40:00,19.66,19.66,19.59,19.62,342494.0,15.724,15.724,15.668,15.692,342494.0
2020-11-16 13:50:00,19.62,19.67,19.61,19.64,201065.0,15.692,15.732,15.684,15.708,201065.0
2020-11-16 14:00:00,19.64,19.68,19.62,19.68,134905.0,15.708,15.74,15.692,15.74,134905.0
2020-11-16 14:10:00,19.68,19.7,19.67,19.69,231839.0,15.74,15.756,15.732,15.748,231839.0
2020-11-16 14:20:00,19.69,19.74,19.69,19.74,195315.0,15.748,15.788,15.748,15.788,195315.0
2020-11-16 14:30:00,19.74,19.75,19.72,19.75,221858.0,15.788,15.796,15.772,15.796,221858.0
2020-11-16 14:40:00,19.74,19.78,19.73,19.75,188619.0,15.788,15.82,15.78,15.796,188619.0
2020-11-16 14:50:00,19.75,19.8,19.74,19.78,213227.0,15.796,15.836,15.788,15.82,213227.0
2020-11-16 15:00:00,19.78,19.78,19.72,19.77,323582.0,15.82,15.82,15.772,15.812,323582.0
2020-11-16 15:10:00,19.76,19.77,19.72,19.73,244173.0,15.804,15.812,15.772,15.78,244173.0
2020-11-16 15:20:00,19.73,19.77,19.72,19.73,242292.0,15.78,15.812,15.772,15.78,242292.0
2020-11-16 15:30:00,19.74,19.77,19.72,19.72,471048.0,15.788,15.812,15.772,15.772,471048.0
2020-11-16 15:40:00,19.73,19.79,19.72,19.78,530860.0,15.78,15.828,15.772,15.82,530860.0
2020-11-16 15:50:00,19.79,19.79,19.75,19.76,1179784.0,15.828,15.828,15.796,15.804,1179784.0
2020-11-17 09:30:00,19.56,19.57,19.42,19.44,878350.0,15.6441,15.6521,15.5321,15.5481,878350.0
2020-11-17 09:40:00,19.43,19.51,19.39,19.49,582740.0,15.5401,15.6041,15.5081,15.5881,582740.0
2020-11-17 09:50:00,19.48,19.51,19.36,19.36,448671.0,15.5801,15.6041,15.4841,15.4841,448671.0
2020-11-17 10:00:00,19.37,19.43,19.34,19.39,503653.0,15.4921,15.5401,15.4681,15.5081,503653.0
2020-11-17 10:10:00,19.38,19.52,19.38,19.52,363048.0,15.5001,15.6121,15.5001,15.6121,363048.0
2020-11-17 10:20:00,19.53,19.62,19.51,19.62,392923.0,15.6201,15.692,15.6041,15.692,392923.0
2020-11-17 10:30:00,19.62,19.65,19.58,19.64,400090.0,15.692,15.716,15.66,15.708,400090.0
2020-11-17 10:40:00,19.64,19.73,19.63,19.72,407351.0,15.708,15.78,15.7,15.772,407351.0
2020-11-17 10:50:00,19.72,19.8,19.71,19.78,363843.0,15.772,15.836,15.764,15.82,363843.0
2020-11-17 11:00:00,19.79,19.87,19.77,19.86,616983.0,15.828,15.892,15.812,15.884,616983.0
2020-11-17 11:10:00,19.86,19.98,19.85,19.95,461561.0,15.884,15.98,15.876,15.956,461561.0
2020-11-17 11:20:00,19.95,19.99,19.94,19.97,390715.0,15.956,15.988,15.948,15.972,390715.0
2020-11-17 11:30:00,19.98,20.0,19.94,19.99,514294.0,15.98,15.996,15.948,15.988,514294.0
2020-11-17 11:40:00,19.99,19.99,19.91,19.96,263553.0,15.988,15.988,15.924,15.964,263553.0
2020-11-17 11:50:00,19.95,19.96,19.89,19.93,269644.0,15.956,15.964,15.908,15.94,269644.0
2020-11-17 12:00:00,19.93,19.99,19.92,19.95,289166.0,15.94,15.988,15.932,15.956,289166.0
2020-11-17 12:10:00,19.95,20.07,19.93,20.07,565220.0,15.956,16.0519,15.94,16.0519,565220.0
2020-11-17 12:20:00,20.07,20.12,20.06,20.08,241914.0,16.0519,16.0919,16.044,16.0599,241914.0
2020-11-17 12:30:00,20.09,20.1,20.06,20.08,120392.0,16.0679,16.0759,16.044,16.0599,120392.0
2020-11-17 12:40:00,20.09,20.11,20.04,20.05,143086.0,16.0679,16.0839,16.028,16.036,143086.0
2020-11-17 12:50:00,20.05,20.08,20.01,20.03,268703.0,16.036,16.0599,16.004,16.02,268703.0
2020-11-17 13:00:00,20.03,20.04,19.98,20.0,202465.0,16.02,16.028,15.98,15.996,202465.0
2020-11-17 13:10:00,19.99,20.04,19.97,20.02,235065.0,15.988,16.028,15.972,16.012,235065.0
2020-11-17 13:20:00,20.02,20.02,19.97,19.98,123737.0,16.012,16.012,15.972,15.98,123737.0
2020-11-17 13:30:00,19.98,20.03,19.96,20.02,147402.0,15.98,16.02,15.964,16.012,147402.0
2020-11-17 13:40:00,20.02,20.06,19.99,20.02,198968.0,16.012,16.044,15.988,16.012,198968.0
2020-11-17 13:50:00,20.01,20.02,19.95,19.99,154758.0,16.004,16.012,15.956,15.988,154758.0
2020-11-17 14:00:00,20.0,20.05,19.99,20.04,146957.0,15.996,16.036,15.988,16.028,146957.0
2020-11-17 14:10:00,20.04,20.09,20.04,20.05,143887.0,16.028,16.0679,16.028,16.036,143887.0
2020-11-17 14:20:00,20.05,20.08,20.04,20.05,147666.0,16.036,16.0599,16.028,16.036,147666.0
2020-11-17 14:30:00,20.05,20.06,20.0,20.02,222728.0,16.036,16.044,15.996,16.012,222728.0
2020-11-17 14:40:00,20.01,20.06,20.0,20.05,170982.0,16.004,16.044,15.996,16.036,170982.0
2020-11-17 14:50:00,20.05,20.08,20.05,20.05,251136.0,16.036,16.0599,16.036,16.036,251136.0
2020-11-17 15:00:00,20.05,20.06,20.02,20.03,151218.0,16.036,16.044,16.012,16.02,151218.0
2020-11-17 15:10:00,20.03,20.04,19.97,19.99,217342.0,16.02,16.028,15.972,15.988,217342.0
2020-11-17 15:20:00,19.99,20.0,19.93,19.96,308750.0,15.988,15.996,15.94,15.964,308750.0
2020-11-17 15:30:00,19.96,20.01,19.95,19.98,205989.0,15.964,16.004,15.956,15.98,205989.0
2020-11-17 15:40:00,19.98,20.04,19.98,20.04,247653.0,15.98,16.028,15.98,16.028,247653.0
2020-11-17 15:50:00,20.04,20.07,20.02,20.05,775773.0,16.028,16.0519,16.012,16.036,775773.0
2020-11-18 09:30:00,20.16,20.22,20.12,20.16,996918.0,16.1239,16.1719,16.0919,16.1239,996918.0
2020-11-18 09:40:00,20.16,20.27,20.13,20.21,647040.0,16.1239,16.2119,16.0999,16.1639,647040.0
2020-11-18 09:50:00,20.21,20.25,20.18,20.19,257328.0,16.1639,16.1959,16.1399,16.1479,257328.0
2020-11-18 10:00:00,20.2,20.26,20.19,20.2,357809.0,16.1559,16.2039,16.1479,16.1559,357809.0
2020-11-18 10:10:00,20.2,20.25,20.12,20.13,758689.0,16.1559,16.1959,16.0919,16.0999,758689.0
2020-11-18 10:20:00,20.13,20.19,20.1,20.19,336135.0,16.0999,16.1479,16.0759,16.1479,336135.0
2020-11-18 10:30:00,20.19,20.22,20.05,20.06,361549.0,16.1479,16.1719,16.036,16.044,361549.0
2020-11-18 10:40:00,20.07,20.09,20.02,20.06,404244.0,16.0519,16.0679,16.012,16.044,404244.0
2020-11-18 10:50:00,20.07,20.08,20.01,20.02,378826.0,16.0519,16.0599,16.004,16.012,378826.0
2020-11-18 11:00:00,20.02,20.14,20.02,20.14,252423.0,16.012,16.1079,16.012,16.1079,252423.0
2020-11-18 11:10:00,20.14,20.17,20.13,20.17,221475.0,16.1079,16.1319,16.0999,16.1319,221475.0
2020-11-18 11:20:00,20.16,20.18,20.11,20.13,397079.0,16.1239,16.1399,16.0839,16.0999,397079.0
2020-11-18 11:30:00,20.12,20.13,20.05,20.07,341744.0,16.0919,16.0999,16.036,16.0519,341744.0
2020-11-18 11:40:00,20.08,20.14,20.06,20.09,326576.0,16.0599,16.1079,16.044,16.0679,326576.0
2020-11-18 11:50:00,20.09,20.11,20.04,20.06,208580.0,16.0679,16.0839,16.028,16.044,208580.0
2020-11-18 12:00:00,20.07,20.08,20.03,20.04,186528.0,16.0519,16.0599,16.02,16.028,186528.0
2020-11-18 12:10:00,20.04,20.04,20.01,20.04,234089.0,16.028,16.028,16.004,16.028,234089.0
2020-11-18 12:20:00,20.04,20.05,20.01,20.02,122233.0,16.028,16.036,16.004,16.012,122233.0
2020-11-18 12:30:00,20.02,20.02,19.95,19.97,244877.0,16.012,16.012,15.956,15.972,244877.0
2020-11-18 12:40:00,19.98,20.01,19.95,19.96,324855.0,15.98,16.004,15.956,15.964,324855.0
2020-11-18 12:50:00,19.96,19.97,19.92,19.93,142569.0,15.964,15.972,15.932,15.94,142569.0
2020-11-18 13:00:00,19.93,20.0,19.93,20.0,166676.0,15.94,15.996,15.94,15.996,166676.0
2020-11-18 13:10:00,20.0,20.03,19.97,19.98,509934.0,15.996,16.02,15.972,15.98,509934.0
2020-11-18 13:20:00,19.98,19.99,19.93,19.93,160391.0,15.98,15.988,15.94,15.94,160391.0
2020-11-18 13:30:00,19.94,19.99,19.92,19.98,164191.0,15.948,15.988,15.932,15.98,164191.0
2020-11-18 13:40:00,19.98,19.99,19.91,19.92,226234.0,15.98,15.988,15.924,15.932,226234.0
2020-11-18 13:50:00,19.93,19.95,19.9,19.92,313929.0,15.94,15.956,15.916,15.932,313929.0
2020-11-18 14:00:00,19.92,19.97,19.91,19.93,271957.0,15.932,15.972,15.924,15.94,271957.0
2020-11-18 14:10:00,19.93,19.94,19.84,19.84,238679.0,15.94,15.948,15.868,15.868,238679.0
2020-11-18 14:20:00,19.84,19.85,19.71,19.76,472130.0,15.868,15.876,15.764,15.804,472130.0
2020-11-18 14:30:00,19.75,19.79,19.72,19.75,459739.0,15.796,15.828,15.772,15.796,459739.0
2020-11-18 14:40:00,19.75,19.8,19.74,19.78,256145.0,15.796,15.836,15.788,15.82,256145.0
2020-11-18 14:50:00,19.78,19.8,19.75,19.76,267121.0,15.82,15.836,15.796,15.804,267121.0
2020-11-18 15:00:00,19.76,19.77,19.7,19.75,258471.0,15.804,15.812,15.756,15.796,258471.0
2020-11-18 15:10:00,19.75,19.77,19.72,19.72,274354.0,15.796,15.812,15.772,15.772,274354.0
2020-11-18 15:20:00,19.73,19.74,19.69,19.7,442732.0,15.78,15.788,15.748,15.756,442732.0
2020-11-18 15:30:00,19.7,19.71,19.58,19.61,477736.0,15.756,15.764,15.66,15.684,477736.0
2020-11-18 15:40:00,19.61,19.65,19.58,19.59,435289.0,15.684,15.716,15.66,15.668,435289.0
2020-11-18 15:50:00,19.6,19.64,19.55,19.56,827232.0,15.676,15.708,15.6361,15.6441,827232.0
2020-11-19 09:30:00,19.26,19.32,19.15,19.3,1491068.0,15.4041,15.4521,15.3161,15.4361,1491068.0
2020-11-19 09:40:00,19.3,19.4,19.25,19.37,1158411.0,15.4361,15.5161,15.3961,15.4921,1158411.0
2020-11-19 09:50:00,19.38,19.42,19.31,19.33,750561.0,15.5001,15.5321,15.4441,15.4601,750561.0
2020-11-19 10:00:00,19.33,19.37,19.29,19.36,565444.0,15.4601,15.4921,15.4281,15.4841,565444.0
2020-11-19 10:10:00,19.36,19.38,19.3,19.3,427734.0,15.4841,15.5001,15.4361,15.4361,427734.0
2020-11-19 10:20:00,19.29,19.32,19.19,19.2,371678.0,15.4281,15.4521,15.3481,15.3561,371678.0
2020-11-19 10:30:00,19.2,19.27,19.18,19.26,467952.0,15.3561,15.4121,15.3401,15.4041,467952.0
2020-11-19 10:40:00,19.26,19.34,19.25,19.33,358968.0,15.4041,15.4681,15.3961,15.4601,358968.0
2020-11-19 10:50:00,19.33,19.35,19.24,19.24,377593.0,15.4601,15.4761,15.3881,15.3881,377593.0
2020-11-19 11:00:00,19.24,19.28,19.22,19.26,455583.0,15.3881,15.4201,15.3721,15.4041,455583.0
2020-11-19 11:10:00,19.26,19.29,19.22,19.28,242904.0,15.4041,15.4281,15.3721,15.4201,242904.0
2020-11-19 11:20:00,19.28,19.38,19.27,19.29,329664.0,15.4201,15.5001,15.4121,15.4281,329664.0
2020-11-19 11:30:00,19.29,19.37,19.28,19.34,698069.0,15.4281,15.4921,15.4201,15.4681,698069.0
2020-11-19 11:40:00,19.34,19.35,19.28,19.31,176447.0,15.4681,15.4761,15.4201,15.4441,176447.0
2020-11-19 11:50:00,19.32,19.33,19.25,19.3,151900.0,15.4521,15.4601,15.3961,15.4361,151900.0
2020-11-19 12:00:00,19.29,19.34,19.27,19.34,237172.0,15.4281,15.4681,15.4121,15.4681,237172.0
2020-11-19 12:10:00,19.34,19.35,19.28,19.28,147314.0,15.4681,15.4761,15.4201,15.4201,147314.0
2020-11-19 12:20:00,19.29,19.37,19.28,19.36,152128.0,15.4281,15.4921,15.4201,15.4841,152128.0
2020-11-19 12:30:00,19.36,19.4,19.34,19.38,161023.0,15.4841,15.5161,15.4681,15.5001,161023.0
2020-11-19 12:40:00,19.38,19.39,19.31,19.33,166492.0,15.5001,15.5081,15.4441,15.4601,166492.0
2020-11-19 12:50:00,19.32,19.37,19.29,19.37,337033.0,15.4521,15.4921,15.4281,15.4921,337033.0
2020-11-19 13:00:00,19.37,19.4,19.34,19.36,87838.0,15.4921,15.5161,15.4681,15.4841,87838.0
2020-11-19 13:10:00,19.36,19.41,19.36,19.4,122170.0,15.4841,15.5241,15.4841,15.5161,122170.0
2020-11-19 13:20:00,19.41,19.42,19.36,19.37,91973.0,15.5241,15.5321,15.4841,15.4921,91973.0
2020-11-19 13:30:00,19.38,19.39,19.36,19.39,162700.0,15.5001,15.5081,15.4841,15.5081,162700.0
2020-11-19 13:40:00,19.39,19.44,19.38,19.43,96372.0,15.5081,15.5481,15.5001,15.5401,96372.0
2020-11-19 13:50:00,19.43,19.43,19.39,19.39,177986.0,15.5401,15.5401,15.5081,15.5081,177986.0
2020-11-19 14:00:00,19.4,19.46,19.38,19.45,289051.0,15.5161,15.5641,15.5001,15.5561,289051.0
2020-11-19 14:10:00,19.46,19.47,19.42,19.43,85231.0,15.5641,15.5721,15.5321,15.5401,85231.0
2020-11-19 14:20:00,19.43,19.47,19.42,19.43,166463.0,15.5401,15.5721,15.5321,15.5401,166463.0
2020-11-19 14:30:00,19.43,19.52,19.42,19.52,167654.0,15.5401,15.6121,15.5321,15.6121,167654.0
2020-11-19 14:40:00,19.52,19.56,19.51,19.51,199941.0,15.6121,15.6441,15.6041,15.6041,199941.0
2020-11-19 14:50:00,19.51,19.52,19.48,19.52,212744.0,15.6041,15.6121,15.5801,15.6121,212744.0
2020-11-19 15:00:00,19.52,19.53,19.49,19.5,179128.0,15.6121,15.6201,15.5881,15.5961,179128.0
2020-11-19 15:10:00,19.51,19.54,19.45,19.47,216398.0,15.6041,15.6281,15.5561,15.5721,216398.0
2020-11-19 15:20:00,19.47,19.5,19.45,19.48,360744.0,15.5721,15.5961,15.5561,15.5801,360744.0
2020-11-19 15:30:00,19.48,19.57,19.47,19.57,255892.0,15.5801,15.6521,15.5721,15.6521,255892.0
2020-11-19 15:40:00,19.56,19.59,19.55,19.57,348443.0,15.6441,15.668,15.6361,15.6521,348443.0
2020-11-19 15:50:00,19.58,19.6,19.52,19.53,637217.0,15.66,15.676,15.6121,15.6201,637217.0
2020-11-20 09:30:00,19.48,19.53,19.44,19.5,392576.0,15.5801,15.6201,15.5481,15.5961,392576.0
2020-11-20 09:40:00,19.49,19.6,19.49,19.55,348900.0,15.5881,15.676,15.5881,15.6361,348900.0
2020-11-20 09:50:00,19.56,19.56,19.45,19.49,298748.0,15.6441,15.6441,15.5561,15.5881,298748.0
2020-11-20 10:00:00,19.49,19.51,19.44,19.48,387293.0,15.5881,15.6041,15.5481,15.5801,387293.0
2020-11-20 10:10:00,19.49,19.49,19.37,19.41,340606.0,15.5881,15.5881,15.4921,15.5241,340606.0
2020-11-20 10:20:00,19.41,19.46,19.39,19.45,256242.0,15.5241,15.5641,15.5081,15.5561,256242.0
2020-11-20 10:30:00,19.45,19.52,19.42,19.51,325932.0,15.5561,15.6121,15.5321,15.6041,325932.0
2020-11-20 10:40:00,19.51,19.53,19.47,19.51,340252.0,15.6041,15.6201,15.5721,15.6041,340252.0
2020-11-20 10:50:00,19.52,19.53,19.48,19.51,163354.0,15.6121,15.6201,15.5801,15.6041,163354.0
2020-11-20 11:00:00,19.51,19.53,19.48,19.48,213128.0,15.6041,15.6201,15.5801,15.5801,213128.0
2020-11-20 11:10:00,19.47,19.49,19.44,19.46,213768.0,15.5721,15.5881,15.5481,15.5641,213768.0
2020-11-20 11:20:00,19.46,19.49,19.44,19.46,144370.0,15.5641,15.5881,15.5481,15.5641,144370.0
2020-11-20 11:30:00,19.47,19.5,19.44,19.48,400653.0,15.5721,15.5961,15.5481,15.5801,400653.0
2020-11-20 11:40:00,19.48,19.52,19.47,19.47,115304.0,15.5801,15.6121,15.5721,15.5721,115304.0
2020-11-20 11:50:00,19.47,19.49,19.46,19.48,117525.0,15.5721,15.5881,15.5641,15.5801,117525.0
2020-11-20 12:00:00,19.47,19.48,19.44,19.45,110457.0,15.5721,15.5801,15.5481,15.5561,110457.0
2020-11-20 12:10:00,19.45,19.45,19.43,19.45,73455.0,15.5561,15.5561,15.5401,15.5561,73455.0
2020-11-20 12:20:00,19.45,19.47,19.44,19.46,80045.0,15.5561,15.5721,15.5481,15.5641,80045.0
2020-11-20 12:30:00,19.45,19.45,19.42,19.43,53005.0,15.5561,15.5561,15.5321,15.5401,53005.0
2020-11-20 12:40:00,19.43,19.45,19.41,19.42,82104.0,15.5401,15.5561,15.5241,15.5321,82104.0
2020-11-20 12:50:00,19.42,19.44,19.41,19.43,83325.0,15.5321,15.5481,15.5241,15.5401,83325.0
2020-11-20 13:00:00,19.42,19.46,19.42,19.44,71920.0,15.5321,15.5641,15.5321,15.5481,71920.0
2020-11-20 13:10:00,19.44,19.46,19.43,19.45,95539.0,15.5481,15.5641,15.5401,15.5561,95539.0
2020-11-20 13:20:00,19.45,19.47,19.44,19.46,67958.0,15.5561,15.5721,15.5481,15.5641,67958.0
2020-11-20 13:30:00,19.46,19.49,19.45,19.47,101842.0,15.5641,15.5881,15.5561,15.5721,101842.0
2020-11-20 13:40:00,19.48,19.5,19.46,19.49,82546.0,15.5801,15.5961,15.5641,15.5881,82546.0
2020-11-20 13:50:00,19.49,19.5,19.47,19.48,81180.0,15.5881,15.5961,15.5721,15.5801,81180.0
2020-11-20 14:00:00,19.48,19.48,19.45,19.47,53618.0,15.5801,15.5801,15.5561,15.5721,53618.0
2020-11-20 14:10:00,19.47,19.49,19.45,19.49,85825.0,15.5721,15.5881,15.5561,15.5881,85825.0
2020-11-20 14:20:00,19.48,19.5,19.48,19.48,58586.0,15.5801,15.5961,15.5801,15.5801,58586.0
2020-11-20 14:30:00,19.48,19.52,19.47,19.49,124064.0,15.5801,15.6121,15.5721,15.5881,124064.0
2020-11-20 14:40:00,19.49,19.5,19.47,19.48,79696.0,15.5881,15.5961,15.5721,15.5801,79696.0
2020-11-20 14:50:00,19.48,19.49,19.46,19.48,149161.0,15.5801,15.5881,15.5641,15.5801,149161.0
2020-11-20 15:00:00,19.48,19.5,19.46,19.47,98420.0,15.5801,15.5961,15.5641,15.5721,98420.0
2020-11-20 15:10:00,19.46,19.49,19.45,19.48,158600.0,15.5641,15.5881,15.5561,15.5801,158600.0
2020-11-20 15:20:00,19.47,19.5,19.47,19.5,196604.0,15.5721,15.5961,15.5721,15.5961,196604.0
2020-11-20 15:30:00,19.5,19.55,19.49,19.55,258078.0,15.5961,15.6361,15.5881,15.6361,258078.0
2020-11-20 15:40:00,19.55,19.56,19.53,19.54,313462.0,15.6361,15.6441,15.6201,15.6281,313462.0
2020-11-20 15:50:00,19.53,19.54,19.48,19.49,556723.0,15.6201,15.6281,15.5801,15.5881,556723.0
2020-11-23 09:30:00,20.19,20.21,20.13,20.19,1023904.0,16.1479,16.1639,16.0999,16.1479,1023904.0
2020-11-23 09:40:00,20.19,20.24,20.15,20.16,742448.0,16.1479,16.1879,16.1159,16.1239,742448.0
2020-11-23 09:50:00,20.16,20.22,20.16,20.18,446476.0,16.1239,16.1719,16.1239,16.1399,446476.0
2020-11-23 10:00:00,20.19,20.21,20.15,20.21,471838.0,16.1479,16.1639,16.1159,16.1639,471838.0
2020-11-23 10:10:00,20.21,20.24,20.17,20.24,519668.0,16.1639,16.1879,16.1319,16.1879,519668.0
2020-11-23 10:20:00,20.23,20.28,20.19,20.19,576703.0,16.1799,16.2199,16.1479,16.1479,576703.0
2020-11-23 10:30:00,20.2,20.26,20.19,20.23,290853.0,16.1559,16.2039,16.1479,16.1799,290853.0
2020-11-23 10:40:00,20.23,20.28,20.2,20.27,475723.0,16.1799,16.2199,16.1559,16.2119,475723.0
2020-11-23 10:50:00,20.28,20.29,20.22,20.22,269400.0,16.2199,16.2279,16.1719,16.1719,269400.0
2020-11-23 11:00:00,20.23,20.24,20.15,20.15,316557.0,16.1799,16.1879,16.1159,16.1159,316557.0
2020-11-23 11:10:00,20.16,20.17,20.11,20.17,296113.0,16.1239,16.1319,16.0839,16.1319,296113.0
2020-11-23 11:20:00,20.17,20.21,20.16,20.2,349763.0,16.1319,16.1639,16.1239,16.1559,349763.0
2020-11-23 11:30:00,20.2,20.21,20.13,20.16,578295.0,16.1559,16.1639,16.0999,16.1239,578295.0
2020-11-23 11:40:00,20.15,20.17,20.12,20.14,258275.0,16.1159,16.1319,16.0919,16.1079,258275.0
2020-11-23 11:50:00,20.14,20.16,20.12,20.14,176624.0,16.1079,16.1239,16.0919,16.1079,176624.0
2020-11-23 12:00:00,20.14,20.15,20.1,20.12,275891.0,16.1079,16.1159,16.0759,16.0919,275891.0
2020-11-23 12:10:00,20.12,20.14,20.11,20.13,171487.0,16.0919,16.1079,16.0839,16.0999,171487.0
2020-11-23 12:20:00,20.13,20.15,20.11,20.11,235102.0,16.0999,16.1159,16.0839,16.0839,235102.0
2020-11-23 12:30:00,20.12,20.15,20.08,20.14,278429.0,16.0919,16.1159,16.0599,16.1079,278429.0
2020-11-23 12:40:00,20.14,20.16,20.13,20.15,206765.0,16.1079,16.1239,16.0999,16.1159,206765.0
2020-11-23 12:50:00,20.14,20.16,20.12,20.14,153399.0,16.1079,16.1239,16.0919,16.1079,153399.0
2020-11-23 13:00:00,20.14,20.17,20.12,20.17,177716.0,16.1079,16.1319,16.0919,16.1319,177716.0
2020-11-23 13:10:00,20.17,20.19,20.16,20.17,153950.0,16.1319,16.1479,16.1239,16.1319,153950.0
2020-11-23 13:20:00,20.18,20.21,20.16,20.16,186830.0,16.1399,16.1639,16.1239,16.1239,186830.0
2020-11-23 13:30:00,20.17,20.2,20.16,20.19,153298.0,16.1319,16.1559,16.1239,16.1479,153298.0
2020-11-23 13:40:00,20.19,20.2,20.15,20.16,215112.0,16.1479,16.1559,16.1159,16.1239,215112.0
2020-11-23 13:50:00,20.16,20.21,20.15,20.21,187869.0,16.1239,16.1639,16.1159,16.1639,187869.0
2020-11-23 14:00:00,20.21,20.24,20.2,20.21,231657.0,16.1639,16.1879,16.1559,16.1639,231657.0
2020-11-23 14:10:00,20.2,20.23,20.18,20.21,289453.0,16.1559,16.1799,16.1399,16.1639,289453.0
2020-11-23 14:20:00,20.22,20.25,20.21,20.25,185155.0,16.1719,16.1959,16.1639,16.1959,185155.0
2020-11-23 14:30:00,20.25,20.28,20.24,20.28,285610.0,16.1959,16.2199,16.1879,16.2199,285610.0
2020-11-23 14:40:00,20.28,20.3,20.26,20.27,270516.0,16.2199,16.2359,16.2039,16.2119,270516.0
2020-11-23 14:50:00,20.27,20.36,20.27,20.36,249616.0,16.2119,16.2839,16.2119,16.2839,249616.0
2020-11-23 15:00:00,20.36,20.4,20.34,20.39,323685.0,16.2839,16.3159,16.2679,16.3079,323685.0
2020-11-23 15:10:00,20.39,20.4,20.37,20.38,203693.0,16.3079,16.3159,16.2919,16.2999,203693.0
2020-11-23 15:20:00,20.38,20.38,20.35,20.38,234440.0,16.2999,16.2999,16.2759,16.2999,234440.0
2020-11-23 15:30:00,20.38,20.38,20.33,20.33,285601.0,16.2999,16.2999,16.2599,16.2599,285601.0
2020-11-23 15:40:00,20.34,20.41,20.33,20.39,329332.0,16.2679,16.3239,16.2599,16.3079,329332.0
2020-11-23 15:50:00,20.39,20.42,20.37,20.41,767055.0,16.3079,16.3319,16.2919,16.3239,767055.0
2020-11-24 09:30:00,21.68,21.68,21.5,21.64,2570023.0,17.3396,17.3396,17.1957,17.3076,2570023.0
2020-11-24 09:40:00,21.65,21.66,21.52,21.53,945253.0,17.3156,17.3236,17.2117,17.2197,945253.0
2020-11-24 09:50:00,21.53,21.64,21.48,21.64,841922.0,17.2197,17.3076,17.1797,17.3076,841922.0
2020-11-24 10:00:00,21.64,21.75,21.61,21.71,935631.0,17.3076,17.3956,17.2836,17.3636,935631.0
2020-11-24 10:10:00,21.7,21.73,21.66,21.71,701376.0,17.3556,17.3796,17.3236,17.3636,701376.0
2020-11-24 10:20:00,21.71,21.73,21.66,21.71,626978.0,17.3636,17.3796,17.3236,17.3636,626978.0
2020-11-24 10:30:00,21.72,21.74,21.61,21.61,597968.0,17.3716,17.3876,17.2836,17.2836,597968.0
2020-11-24 10:40:00,21.62,21.71,21.61,21.7,569609.0,17.2916,17.3636,17.2836,17.3556,569609.0
2020-11-24 10:50:00,21.69,21.76,21.69,21.75,665347.0,17.3476,17.4036,17.3476,17.3956,665347.0
2020-11-24 11:00:00,21.74,21.83,21.74,21.8,636396.0,17.3876,17.4596,17.3876,17.4356,636396.0
2020-11-24 11:10:00,21.8,21.83,21.77,21.82,320383.0,17.4356,17.4596,17.4116,17.4516,320383.0
2020-11-24 11:20:00,21.82,21.94,21.82,21.84,1250312.0,17.4516,17.5476,17.4516,17.4676,1250312.0
2020-11-24 11:30:00,21.83,21.97,21.81,21.88,1082189.0,17.4596,17.5716,17.4436,17.4996,1082189.0
2020-11-24 11:40:00,21.88,21.97,21.87,21.96,542102.0,17.4996,17.5716,17.4916,17.5636,542102.0
2020-11-24 11:50:00,21.96,21.97,21.91,21.92,339093.0,17.5636,17.5716,17.5236,17.5316,339093.0
2020-11-24 12:00:00,21.92,21.98,21.91,21.96,371356.0,17.5316,17.5796,17.5236,17.5636,371356.0
2020-11-24 12:10:00,21.97,21.99,21.94,21.96,220060.0,17.5716,17.5876,17.5476,17.5636,220060.0
2020-11-24 12:20:00,21.96,21.97,21.89,21.93,250596.0,17.5636,17.5716,17.5076,17.5396,250596.0
2020-11-24 12:30:00,21.93,21.97,21.92,21.96,268253.0,17.5396,17.5716,17.5316,17.5636,268253.0
2020-11-24 12:40:00,21.96,21.98,21.94,21.96,248323.0,17.5636,17.5796,17.5476,17.5636,248323.0
2020-11-24 12:50:00,21.96,21.98,21.93,21.98,269484.0,17.5636,17.5796,17.5396,17.5796,269484.0
2020-11-24 13:00:00,21.98,22.07,21.97,22.06,524337.0,17.5796,17.6515,17.5716,17.6435,524337.0
2020-11-24 13:10:00,22.06,22.1,22.05,22.06,285547.0,17.6435,17.6755,17.6356,17.6435,285547.0
2020-11-24 13:20:00,22.05,22.06,22.01,22.03,291845.0,17.6356,17.6435,17.6036,17.6196,291845.0
2020-11-24 13:30:00,22.03,22.04,21.99,22.0,371150.0,17.6196,17.6276,17.5876,17.5956,371150.0
2020-11-24 13:40:00,22.01,22.05,21.93,21.98,475661.0,17.6036,17.6356,17.5396,17.5796,475661.0
2020-11-24 13:50:00,21.98,21.99,21.91,21.91,475614.0,17.5796,17.5876,17.5236,17.5236,475614.0
2020-11-24 14:00:00,21.92,21.92,21.82,21.82,443277.0,17.5316,17.5316,17.4516,17.4516,443277.0
2020-11-24 14:10:00,21.82,21.9,21.82,21.85,203273.0,17.4516,17.5156,17.4516,17.4756,203273.0
2020-11-24 14:20:00,21.84,21.85,21.79,21.79,239465.0,17.4676,17.4756,17.4276,17.4276,239465.0
2020-11-24 14:30:00,21.79,21.82,21.74,21.8,345945.0,17.4276,17.4516,17.3876,17.4356,345945.0
2020-11-24 14:40:00,21.79,21.83,21.78,21.8,235892.0,17.4276,17.4596,17.4196,17.4356,235892.0
2020-11-24 14:50:00,21.8,21.86,21.79,21.86,230769.0,17.4356,17.4836,17.4276,17.4836,230769.0
2020-11-24 15:00:00,21.86,21.88,21.82,21.83,380593.0,17.4836,17.4996,17.4516,17.4596,380593.0
2020-11-24 15:10:00,21.83,21.85,21.81,21.83,266738.0,17.4596,17.4756,17.4436,17.4596,266738.0
2020-11-24 15:20:00,21.83,21.86,21.82,21.85,290196.0,17.4596,17.4836,17.4516,17.4756,290196.0
2020-11-24 15:30:00,21.85,21.87,21.81,21.85,366540.0,17.4756,17.4916,17.4436,17.4756,366540.0
2020-11-24 15:40:00,21.85,21.9,21.84,21.9,353791.0,17.4756,17.5156,17.4676,17.5156,353791.0
2020-11-24 15:50:00,21.89,21.91,21.86,21.87,813144.0,17.5076,17.5236,17.4836,17.4916,813144.0
2020-11-25 09:30:00,21.49,21.56,21.32,21.33,1610288.0,17.1877,17.2436,17.0517,17.0597,1610288.0
2020-11-25 09:40:00,21.33,21.47,21.27,21.37,650844.0,17.0597,17.1717,17.0117,17.0917,650844.0
2020-11-25 09:50:00,21.37,21.38,21.21,21.25,722995.0,17.0917,17.0997,16.9637,16.9957,722995.0
2020-11-25 10:00:00,21.25,21.27,21.16,21.2,760851.0,16.9957,17.0117,16.9237,16.9557,760851.0
2020-11-25 10:10:00,21.2,21.32,21.2,21.27,381901.0,16.9557,17.0517,16.9557,17.0117,381901.0
2020-11-25 10:20:00,21.27,21.33,21.23,21.33,441718.0,17.0117,17.0597,16.9797,17.0597,441718.0
2020-11-25 10:30:00,21.33,21.43,21.32,21.41,438784.0,17.0597,17.1397,17.0517,17.1237,438784.0
2020-11-25 10:40:00,21.41,21.51,21.38,21.5,331151.0,17.1237,17.2037,17.0997,17.1957,331151.0
2020-11-25 10:50:00,21.51,21.59,21.51,21.52,516640.0,17.2037,17.2676,17.2037,17.2117,516640.0
2020-11-25 11:00:00,21.51,21.54,21.46,21.53,604480.0,17.2037,17.2277,17.1637,17.2197,604480.0
2020-11-25 11:10:00,21.53,21.54,21.45,21.46,503503.0,17.2197,17.2277,17.1557,17.1637,503503.0
2020-11-25 11:20:00,21.46,21.49,21.44,21.46,362845.0,17.1637,17.1877,17.1477,17.1637,362845.0
2020-11-25 11:30:00,21.46,21.51,21.43,21.49,258159.0,17.1637,17.2037,17.1397,17.1877,258159.0
2020-11-25 11:40:00,21.48,21.52,21.42,21.44,433216.0,17.1797,17.2117,17.1317,17.1477,433216.0
2020-11-25 11:50:00,21.44,21.48,21.43,21.47,217622.0,17.1477,17.1797,17.1397,17.1717,217622.0
2020-11-25 12:00:00,21.47,21.48,21.42,21.43,203659.0,17.1717,17.1797,17.1317,17.1397,203659.0
2020-11-25 12:10:00,21.42,21.44,21.38,21.39,191601.0,17.1317,17.1477,17.0997,17.1077,191601.0
2020-11-25 12:20:00,21.39,21.42,21.36,21.39,230552.0,17.1077,17.1317,17.0837,17.1077,230552.0
2020-11-25 12:30:00,21.39,21.45,21.38,21.45,177543.0,17.1077,17.1557,17.0997,17.1557,177543.0
2020-11-25 12:40:00,21.45,21.52,21.45,21.52,249133.0,17.1557,17.2117,17.1557,17.2117,249133.0
2020-11-25 12:50:00,21.52,21.57,21.5,21.56,242676.0,17.2117,17.2516,17.1957,17.2436,242676.0
2020-11-25 13:00:00,21.55,21.58,21.53,21.57,211658.0,17.2357,17.2596,17.2197,17.2516,211658.0
2020-11-25 13:10:00,21.57,21.58,21.53,21.55,175830.0,17.2516,17.2596,17.2197,17.2357,175830.0
2020-11-25 13:20:00,21.55,21.58,21.54,21.55,139417.0,17.2357,17.2596,17.2277,17.2357,139417.0
2020-11-25 13:30:00,21.55,21.6,21.55,21.58,107533.0,17.2357,17.2756,17.2357,17.2596,107533.0
2020-11-25 13:40:00,21.57,21.58,21.53,21.56,145706.0,17.2516,17.2596,17.2197,17.2436,145706.0
2020-11-25 13:50:00,21.56,21.58,21.54,21.58,121102.0,17.2436,17.2596,17.2277,17.2596,121102.0
2020-11-25 14:00:00,21.57,21.58,21.49,21.5,157150.0,17.2516,17.2596,17.1877,17.1957,157150.0
2020-11-25 14:10:00,21.5,21.51,21.43,21.44,143880.0,17.1957,17.2037,17.1397,17.1477,143880.0
2020-11-25 14:20:00,21.44,21.5,21.43,21.47,191790.0,17.1477,17.1957,17.1397,17.1717,191790.0
2020-11-25 14:30:00,21.47,21.48,21.44,21.46,178222.0,17.1717,17.1797,17.1477,17.1637,178222.0
2020-11-25 14:40:00,21.46,21.47,21.43,21.46,136593.0,17.1637,17.1717,17.1397,17.1637,136593.0
2020-11-25 14:50:00,21.46,21.47,21.44,21.45,143052.0,17.1637,17.1717,17.1477,17.1557,143052.0
2020-11-25 15:00:00,21.45,21.49,21.43,21.48,172991.0,17.1557,17.1877,17.1397,17.1797,172991.0
2020-11-25 15:10:00,21.48,21.5,21.46,21.47,204381.0,17.1797,17.1957,17.1637,17.1717,204381.0
2020-11-25 15:20:00,21.47,21.48,21.44,21.45,144199.0,17.1717,17.1797,17.1477,17.1557,144199.0
2020-11-25 15:30:00,21.46,21.46,21.41,21.42,201118.0,17.1637,17.1637,17.1237,17.1317,201118.0
2020-11-25 15:40:00,21.42,21.45,21.41,21.44,243213.0,17.1317,17.1557,17.1237,17.1477,243213.0
2020-11-25 15:50:00,21.43,21.44,21.41,21.42,405614.0,17.1397,17.1477,17.1237,17.1317,405614.0
2020-11-27 09:30:00,20.96,21.22,20.94,21.22,1307736.0,16.7638,16.9717,16.7478,16.9717,1307736.0
2020-11-27 09:40:00,21.21,21.21,21.09,21.12,551296.0,16.9637,16.9637,16.8677,16.8917,551296.0
2020-11-27 09:50:00,21.13,21.15,21.05,21.05,398581.0,16.8997,16.9157,16.8358,16.8358,398581.0
2020-11-27 10:00:00,21.05,21.1,21.03,21.07,435603.0,16.8358,16.8757,16.8198,16.8517,435603.0
2020-11-27 10:10:00,21.08,21.11,20.92,20.95,458980.0,16.8597,16.8837,16.7318,16.7558,458980.0
2020-11-27 10:20:00,20.95,21.0,20.93,20.98,418177.0,16.7558,16.7958,16.7398,16.7798,418177.0
2020-11-27 10:30:00,20.98,21.0,20.92,20.96,423842.0,16.7798,16.7958,16.7318,16.7638,423842.0
2020-11-27 10:40:00,20.96,21.0,20.95,21.0,329565.0,16.7638,16.7958,16.7558,16.7958,329565.0
2020-11-27 10:50:00,20.99,21.0,20.96,20.96,373263.0,16.7878,16.7958,16.7638,16.7638,373263.0
2020-11-27 11:00:00,20.96,21.03,20.96,20.97,347033.0,16.7638,16.8198,16.7638,16.7718,347033.0
2020-11-27 11:10:00,20.97,21.02,20.95,21.02,361387.0,16.7718,16.8118,16.7558,16.8118,361387.0
2020-11-27 11:20:00,21.02,21.11,21.01,21.08,451485.0,16.8118,16.8837,16.8038,16.8597,451485.0
2020-11-27 11:30:00,21.08,21.13,21.0,21.09,665796.0,16.8597,16.8997,16.7958,16.8677,665796.0
2020-11-27 11:40:00,21.09,21.15,21.09,21.13,193746.0,16.8677,16.9157,16.8677,16.8997,193746.0
2020-11-27 11:50:00,21.13,21.17,21.1,21.12,231957.0,16.8997,16.9317,16.8757,16.8917,231957.0
2020-11-27 12:00:00,21.12,21.13,21.09,21.11,165180.0,16.8917,16.8997,16.8677,16.8837,165180.0
2020-11-27 12:10:00,21.11,21.11,21.06,21.07,126206.0,16.8837,16.8837,16.8437,16.8517,126206.0
2020-11-27 12:20:00,21.06,21.07,21.0,21.03,142415.0,16.8437,16.8517,16.7958,16.8198,142415.0
2020-11-27 12:30:00,21.02,21.06,21.01,21.05,166906.0,16.8118,16.8437,16.8038,16.8358,166906.0
2020-11-27 12:40:00,21.05,21.1,21.04,21.1,256700.0,16.8358,16.8757,16.8278,16.8757,256700.0
2020-11-27 12:50:00,21.1,21.12,21.08,21.1,436133.0,16.8757,16.8917,16.8597,16.8757,436133.0
2020-11-30 09:30:00,20.6,20.64,20.46,20.48,1194957.0,16.4758,16.5078,16.3639,16.3799,1194957.0
2020-11-30 09:40:00,20.47,20.57,20.46,20.53,601212.0,16.3719,16.4518,16.3639,16.4199,601212.0
2020-11-30 09:50:00,20.53,20.55,20.45,20.49,489817.0,16.4199,16.4359,16.3559,16.3879,489817.0
2020-11-30 10:00:00,20.5,20.59,20.44,20.45,425906.0,16.3959,16.4678,16.3479,16.3559,425906.0
2020-11-30 10:10:00,20.44,20.5,20.32,20.33,613518.0,16.3479,16.3959,16.2519,16.2599,613518.0
2020-11-30 10:20:00,20.33,20.39,20.29,20.32,694045.0,16.2599,16.3079,16.2279,16.2519,694045.0
2020-11-30 10:30:00,20.32,20.33,20.24,20.25,620432.0,16.2519,16.2599,16.1879,16.1959,620432.0
2020-11-30 10:40:00,20.24,20.27,20.16,20.21,661751.0,16.1879,16.2119,16.1239,16.1639,661751.0
2020-11-30 10:50:00,20.21,20.32,20.21,20.26,364641.0,16.1639,16.2519,16.1639,16.2039,364641.0
2020-11-30 11:00:00,20.25,20.3,20.21,20.26,363380.0,16.1959,16.2359,16.1639,16.2039,363380.0
2020-11-30 11:10:00,20.26,20.31,20.16,20.16,362988.0,16.2039,16.2439,16.1239,16.1239,362988.0
2020-11-30 11:20:00,20.16,20.19,20.04,20.04,616575.0,16.1239,16.1479,16.028,16.028,616575.0
2020-11-30 11:30:00,20.04,20.08,19.87,19.95,1648225.0,16.028,16.0599,15.892,15.956,1648225.0
2020-11-30 11:40:00,19.95,19.97,19.87,19.96,453845.0,15.956,15.972,15.892,15.964,453845.0
2020-11-30 11:50:00,19.96,19.98,19.92,19.92,265563.0,15.964,15.98,15.932,15.932,265563.0
2020-11-30 12:00:00,19.92,19.97,19.9,19.96,288725.0,15.932,15.972,15.916,15.964,288725.0
2020-11-30 12:10:00,19.96,20.02,19.92,19.92,437573.0,15.964,16.012,15.932,15.932,437573.0
2020-11-30 12:20:00,19.93,19.96,19.9,19.93,279665.0,15.94,15.964,15.916,15.94,279665.0
2020-11-30 12:30:00,19.93,19.97,19.91,19.94,179295.0,15.94,15.972,15.924,15.948,179295.0
2020-11-30 12:40:00,19.95,19.97,19.91,19.93,160856.0,15.956,15.972,15.924,15.94,160856.0
2020-11-30 12:50:00,19.93,19.97,19.9,19.94,271395.0,15.94,15.972,15.916,15.948,271395.0
2020-11-30 13:00:00,19.94,19.96,19.88,19.89,330127.0,15.948,15.964,15.9,15.908,330127.0
2020-11-30 13:10:00,19.89,19.93,19.87,19.92,251473.0,15.908,15.94,15.892,15.932,251473.0
2020-11-30 13:20:00,19.91,19.93,19.89,19.9,120060.0,15.924,15.94,15.908,15.916,120060.0
2020-11-30 13:30:00,19.91,19.92,19.88,19.91,202301.0,15.924,15.932,15.9,15.924,202301.0
2020-11-30 13:40:00,19.9,19.94,19.89,19.91,248227.0,15.916,15.948,15.908,15.924,248227.0
2020-11-30 13:50:00,19.91,19.93,19.89,19.93,237201.0,15.924,15.94,15.908,15.94,237201.0
2020-11-30 14:00:00,19.93,19.95,19.9,19.94,193846.0,15.94,15.956,15.916,15.948,193846.0
2020-11-30 14:10:00,19.94,19.95,19.9,19.91,147462.0,15.948,15.956,15.916,15.924,147462.0
2020-11-30 14:20:00,19.91,19.93,19.9,19.92,116837.0,15.924,15.94,15.916,15.932,116837.0
2020-11-30 14:30:00,19.91,19.96,19.91,19.92,205796.0,15.924,15.964,15.924,15.932,205796.0
2020-11-30 14:40:00,19.92,19.92,19.85,19.85,265487.0,15.932,15.932,15.876,15.876,265487.0
2020-11-30 14:50:00,19.85,19.89,19.8,19.88,403731.0,15.876,15.908,15.836,15.9,403731.0
2020-11-30 15:00:00,19.88,19.89,19.81,19.83,317124.0,15.9,15.908,15.844,15.86,317124.0
2020-11-30 15:10:00,19.83,19.86,19.8,19.86,236245.0,15.86,15.884,15.836,15.884,236245.0
2020-11-30 15:20:00,19.85,19.85,19.76,19.77,397499.0,15.876,15.876,15.804,15.812,397499.0
2020-11-30 15:30:00,19.76,19.77,19.7,19.71,464872.0,15.804,15.812,15.756,15.764,464872.0
2020-11-30 15:40:00,19.7,19.71,19.62,19.63,931532.0,15.756,15.764,15.692,15.7,931532.0
2020-11-30 15:50:00,19.64,19.65,19.56,19.56,1520861.0,15.708,15.716,15.6441,15.6441,1520861.0
2020-12-01 09:30:00,20.47,20.61,20.35,20.58,1712885.0,16.3719,16.4838,16.2759,16.4598,1712885.0
2020-12-01 09:40:00,20.58,20.62,20.48,20.49,1189091.0,16.4598,16.4918,16.3799,16.3879,1189091.0
2020-12-01 09:50:00,20.49,20.54,20.45,20.54,861272.0,16.3879,16.4279,16.3559,16.4279,861272.0
2020-12-01 10:00:00,20.53,20.53,20.42,20.45,760766.0,16.4199,16.4199,16.3319,16.3559,760766.0
2020-12-01 10:10:00,20.45,20.52,20.44,20.48,458993.0,16.3559,16.4119,16.3479,16.3799,458993.0
2020-12-01 10:20:00,20.48,20.58,20.42,20.55,837938.0,16.3799,16.4598,16.3319,16.4359,837938.0
2020-12-01 10:30:00,20.55,20.57,20.44,20.5,572224.0,16.4359,16.4518,16.3479,16.3959,572224.0
2020-12-01 10:40:00,20.5,20.51,20.43,20.51,508268.0,16.3959,16.4039,16.3399,16.4039,508268.0
2020-12-01 10:50:00,20.51,20.54,20.47,20.5,574252.0,16.4039,16.4279,16.3719,16.3959,574252.0
2020-12-01 11:00:00,20.5,20.52,20.44,20.47,455260.0,16.3959,16.4119,16.3479,16.3719,455260.0
2020-12-01 11:10:00,20.46,20.48,20.43,20.45,643470.0,16.3639,16.3799,16.3399,16.3559,643470.0
2020-12-01 11:20:00,20.46,20.51,20.44,20.48,506468.0,16.3639,16.4039,16.3479,16.3799,506468.0
2020-12-01 11:30:00,20.48,20.51,20.43,20.45,955707.0,16.3799,16.4039,16.3399,16.3559,955707.0
2020-12-01 11:40:00,20.45,20.45,20.37,20.39,438630.0,16.3559,16.3559,16.2919,16.3079,438630.0
2020-12-01 11:50:00,20.39,20.41,20.33,20.34,247039.0,16.3079,16.3239,16.2599,16.2679,247039.0
2020-12-01 12:00:00,20.33,20.37,20.32,20.36,216828.0,16.2599,16.2919,16.2519,16.2839,216828.0
2020-12-01 12:10:00,20.35,20.36,20.32,20.35,254859.0,16.2759,16.2839,16.2519,16.2759,254859.0
2020-12-01 12:20:00,20.35,20.4,20.34,20.39,161061.0,16.2759,16.3159,16.2679,16.3079,161061.0
2020-12-01 12:30:00,20.39,20.4,20.34,20.39,182454.0,16.3079,16.3159,16.2679,16.3079,182454.0
2020-12-01 12:40:00,20.39,20.43,20.37,20.4,275061.0,16.3079,16.3399,16.2919,16.3159,275061.0
2020-12-01 12:50:00,20.39,20.41,20.36,20.39,161189.0,16.3079,16.3239,16.2839,16.3079,161189.0
2020-12-01 13:00:00,20.39,20.4,20.34,20.36,186881.0,16.3079,16.3159,16.2679,16.2839,186881.0
2020-12-01 13:10:00,20.36,20.37,20.33,20.35,181865.0,16.2839,16.2919,16.2599,16.2759,181865.0
2020-12-01 13:20:00,20.35,20.36,20.28,20.28,352337.0,16.2759,16.2839,16.2199,16.2199,352337.0
2020-12-01 13:30:00,20.29,20.32,20.26,20.29,430994.0,16.2279,16.2519,16.2039,16.2279,430994.0
2020-12-01 13:40:00,20.29,20.32,20.25,20.25,212563.0,16.2279,16.2519,16.1959,16.1959,212563.0
2020-12-01 13:50:00,20.26,20.29,20.24,20.28,208182.0,16.2039,16.2279,16.1879,16.2199,208182.0
2020-12-01 14:00:00,20.28,20.32,20.26,20.29,176955.0,16.2199,16.2519,16.2039,16.2279,176955.0
2020-12-01 14:10:00,20.28,20.29,20.26,20.27,181144.0,16.2199,16.2279,16.2039,16.2119,181144.0
2020-12-01 14:20:00,20.27,20.31,20.25,20.3,182809.0,16.2119,16.2439,16.1959,16.2359,182809.0
2020-12-01 14:30:00,20.3,20.31,20.25,20.29,196502.0,16.2359,16.2439,16.1959,16.2279,196502.0
2020-12-01 14:40:00,20.29,20.29,20.24,20.26,269276.0,16.2279,16.2279,16.1879,16.2039,269276.0
2020-12-01 14:50:00,20.26,20.28,20.23,20.23,266095.0,16.2039,16.2199,16.1799,16.1799,266095.0
2020-12-01 15:00:00,20.23,20.24,20.19,20.22,252104.0,16.1799,16.1879,16.1479,16.1719,252104.0
2020-12-01 15:10:00,20.22,20.27,20.21,20.27,218146.0,16.1719,16.2119,16.1639,16.2119,218146.0
2020-12-01 15:20:00,20.26,20.31,20.26,20.29,297696.0,16.2039,16.2439,16.2039,16.2279,297696.0
2020-12-01 15:30:00,20.29,20.32,20.24,20.24,348282.0,16.2279,16.2519,16.1879,16.1879,348282.0
2020-12-01 15:40:00,20.24,20.25,20.21,20.24,352366.0,16.1879,16.1959,16.1639,16.1879,352366.0
2020-12-01 15:50:00,20.23,20.28,20.22,20.24,947002.0,16.1799,16.2199,16.1719,16.1879,947002.0
2020-12-02 09:30:00,20.74,20.86,20.67,20.86,1645037.0,16.5878,16.6838,16.5318,16.6838,1645037.0
2020-12-02 09:40:00,20.86,20.88,20.79,20.86,862858.0,16.6838,16.6998,16.6278,16.6838,862858.0
2020-12-02 09:50:00,20.85,20.92,20.83,20.84,562036.0,16.6758,16.7318,16.6598,16.6678,562036.0
2020-12-02 10:00:00,20.84,21.0,20.83,20.87,772351.0,16.6678,16.7958,16.6598,16.6918,772351.0
2020-12-02 10:10:00,20.88,20.93,20.82,20.92,443699.0,16.6998,16.7398,16.6518,16.7318,443699.0
2020-12-02 10:20:00,20.92,20.96,20.88,20.96,450346.0,16.7318,16.7638,16.6998,16.7638,450346.0
2020-12-02 10:30:00,20.95,20.99,20.92,20.97,667225.0,16.7558,16.7878,16.7318,16.7718,667225.0
2020-12-02 10:40:00,20.96,21.11,20.95,21.08,730287.0,16.7638,16.8837,16.7558,16.8597,730287.0
2020-12-02 10:50:00,21.07,21.18,21.07,21.16,646192.0,16.8517,16.9397,16.8517,16.9237,646192.0
2020-12-02 11:00:00,21.17,21.28,21.15,21.28,433870.0,16.9317,17.0197,16.9157,17.0197,433870.0
2020-12-02 11:10:00,21.28,21.35,21.26,21.32,442999.0,17.0197,17.0757,17.0037,17.0517,442999.0
2020-12-02 11:20:00,21.32,21.34,21.29,21.29,632775.0,17.0517,17.0677,17.0277,17.0277,632775.0
2020-12-02 11:30:00,21.3,21.41,21.22,21.41,759633.0,17.0357,17.1237,16.9717,17.1237,759633.0
2020-12-02 11:40:00,21.41,21.43,21.34,21.41,312499.0,17.1237,17.1397,17.0677,17.1237,312499.0
2020-12-02 11:50:00,21.41,21.44,21.38,21.4,222603.0,17.1237,17.1477,17.0997,17.1157,222603.0
2020-12-02 12:00:00,21.4,21.42,21.35,21.36,221182.0,17.1157,17.1317,17.0757,17.0837,221182.0
2020-12-02 12:10:00,21.36,21.39,21.33,21.37,190907.0,17.0837,17.1077,17.0597,17.0917,190907.0
2020-12-02 12:20:00,21.37,21.38,21.34,21.35,166967.0,17.0917,17.0997,17.0677,17.0757,166967.0
2020-12-02 12:30:00,21.34,21.38,21.33,21.36,172401.0,17.0677,17.0997,17.0597,17.0837,172401.0
2020-12-02 12:40:00,21.37,21.38,21.27,21.28,268838.0,17.0917,17.0997,17.0117,17.0197,268838.0
2020-12-02 12:50:00,21.28,21.33,21.28,21.29,234022.0,17.0197,17.0597,17.0197,17.0277,234022.0
2020-12-02 13:00:00,21.29,21.29,21.25,21.28,199618.0,17.0277,17.0277,16.9957,17.0197,199618.0
2020-12-02 13:10:00,21.28,21.31,21.25,21.31,182731.0,17.0197,17.0437,16.9957,17.0437,182731.0
2020-12-02 13:20:00,21.3,21.31,21.26,21.28,185514.0,17.0357,17.0437,17.0037,17.0197,185514.0
2020-12-02 13:30:00,21.28,21.3,21.23,21.25,135271.0,17.0197,17.0357,16.9797,16.9957,135271.0
2020-12-02 13:40:00,21.26,21.27,21.2,21.21,256235.0,17.0037,17.0117,16.9557,16.9637,256235.0
2020-12-02 13:50:00,21.21,21.24,21.16,21.17,250051.0,16.9637,16.9877,16.9237,16.9317,250051.0
2020-12-02 14:00:00,21.17,21.18,21.11,21.12,244647.0,16.9317,16.9397,16.8837,16.8917,244647.0
2020-12-02 14:10:00,21.12,21.16,21.09,21.16,304251.0,16.8917,16.9237,16.8677,16.9237,304251.0
2020-12-02 14:20:00,21.16,21.19,21.14,21.17,392782.0,16.9237,16.9477,16.9077,16.9317,392782.0
2020-12-02 14:30:00,21.16,21.2,21.16,21.18,182153.0,16.9237,16.9557,16.9237,16.9397,182153.0
2020-12-02 14:40:00,21.18,21.2,21.15,21.2,185763.0,16.9397,16.9557,16.9157,16.9557,185763.0
2020-12-02 14:50:00,21.2,21.2,21.16,21.17,174687.0,16.9557,16.9557,16.9237,16.9317,174687.0
2020-12-02 15:00:00,21.17,21.17,21.14,21.15,159961.0,16.9317,16.9317,16.9077,16.9157,159961.0
2020-12-02 15:10:00,21.16,21.17,21.12,21.14,210635.0,16.9237,16.9317,16.8917,16.9077,210635.0
2020-12-02 15:20:00,21.14,21.14,21.09,21.11,309578.0,16.9077,16.9077,16.8677,16.8837,309578.0
2020-12-02 15:30:00,21.11,21.14,21.08,21.09,464112.0,16.8837,16.9077,16.8597,16.8677,464112.0
2020-12-02 15:40:00,21.09,21.14,21.08,21.14,547168.0,16.8677,16.9077,16.8597,16.9077,547168.0
2020-12-02 15:50:00,21.13,21.15,21.07,21.07,1229361.0,16.8997,16.9157,16.8517,16.8517,1229361.0
2020-12-03 09:30:00,21.29,21.31,21.05,21.12,1104998.0,17.0277,17.0437,16.8358,16.8917,1104998.0
2020-12-03 09:40:00,21.12,21.23,21.11,21.19,665714.0,16.8917,16.9797,16.8837,16.9477,665714.0
2020-12-03 09:50:00,21.19,21.28,21.16,21.27,802014.0,16.9477,17.0197,16.9237,17.0117,802014.0
2020-12-03 10:00:00,21.27,21.27,21.11,21.15,404376.0,17.0117,17.0117,16.8837,16.9157,404376.0
2020-12-03 10:10:00,21.14,21.22,21.13,21.19,325569.0,16.9077,16.9717,16.8997,16.9477,325569.0
2020-12-03 10:20:00,21.19,21.26,21.16,21.25,283542.0,16.9477,17.0037,16.9237,16.9957,283542.0
2020-12-03 10:30:00,21.25,21.35,21.24,21.32,360418.0,16.9957,17.0757,16.9877,17.0517,360418.0
2020-12-03 10:40:00,21.33,21.34,21.3,21.34,233889.0,17.0597,17.0677,17.0357,17.0677,233889.0
2020-12-03 10:50:00,21.34,21.41,21.31,21.41,606716.0,17.0677,17.1237,17.0437,17.1237,606716.0
2020-12-03 11:00:00,21.41,21.47,21.41,21.43,489686.0,17.1237,17.1717,17.1237,17.1397,489686.0
2020-12-03 11:10:00,21.43,21.46,21.38,21.46,695566.0,17.1397,17.1637,17.0997,17.1637,695566.0
2020-12-03 11:20:00,21.46,21.6,21.45,21.57,1150020.0,17.1637,17.2756,17.1557,17.2516,1150020.0
2020-12-03 11:30:00,21.57,21.59,21.51,21.58,718400.0,17.2516,17.2676,17.2037,17.2596,718400.0
2020-12-03 11:40:00,21.57,21.65,21.57,21.65,382205.0,17.2516,17.3156,17.2516,17.3156,382205.0
2020-12-03 11:50:00,21.65,21.67,21.58,21.58,874007.0,17.3156,17.3316,17.2596,17.2596,874007.0
2020-12-03 12:00:00,21.58,21.6,21.55,21.6,636536.0,17.2596,17.2756,17.2357,17.2756,636536.0
2020-12-03 12:10:00,21.59,21.69,21.59,21.68,512927.0,17.2676,17.3476,17.2676,17.3396,512927.0
2020-12-03 12:20:00,21.69,21.75,21.68,21.75,472455.0,17.3476,17.3956,17.3396,17.3956,472455.0
2020-12-03 12:30:00,21.75,21.84,21.74,21.82,715607.0,17.3956,17.4676,17.3876,17.4516,715607.0
2020-12-03 12:40:00,21.83,21.85,21.82,21.85,506230.0,17.4596,17.4756,17.4516,17.4756,506230.0
2020-12-03 12:50:00,21.85,21.89,21.84,21.89,334281.0,17.4756,17.5076,17.4676,17.5076,334281.0
2020-12-03 13:00:00,21.89,21.9,21.83,21.85,241438.0,17.5076,17.5156,17.4596,17.4756,241438.0
2020-12-03 13:10:00,21.84,21.87,21.81,21.82,175414.0,17.4676,17.4916,17.4436,17.4516,175414.0
2020-12-03 13:20:00,21.82,21.82,21.75,21.75,161601.0,17.4516,17.4516,17.3956,17.3956,161601.0
2020-12-03 13:30:00,21.75,21.76,21.68,21.68,175800.0,17.3956,17.4036,17.3396,17.3396,175800.0
2020-12-03 13:40:00,21.68,21.69,21.6,21.6,419644.0,17.3396,17.3476,17.2756,17.2756,419644.0
2020-12-03 13:50:00,21.61,21.61,21.52,21.53,282271.0,17.2836,17.2836,17.2117,17.2197,282271.0
2020-12-03 14:00:00,21.54,21.59,21.52,21.57,296066.0,17.2277,17.2676,17.2117,17.2516,296066.0
2020-12-03 14:10:00,21.57,21.59,21.53,21.57,201080.0,17.2516,17.2676,17.2197,17.2516,201080.0
2020-12-03 14:20:00,21.57,21.6,21.55,21.57,141926.0,17.2516,17.2756,17.2357,17.2516,141926.0
2020-12-03 14:30:00,21.58,21.58,21.48,21.49,296336.0,17.2596,17.2596,17.1797,17.1877,296336.0
2020-12-03 14:40:00,21.49,21.58,21.48,21.56,293668.0,17.1877,17.2596,17.1797,17.2436,293668.0
2020-12-03 14:50:00,21.56,21.57,21.5,21.52,325400.0,17.2436,17.2516,17.1957,17.2117,325400.0
2020-12-03 15:00:00,21.51,21.54,21.48,21.5,463784.0,17.2037,17.2277,17.1797,17.1957,463784.0
2020-12-03 15:10:00,21.5,21.57,21.49,21.57,329127.0,17.1957,17.2516,17.1877,17.2516,329127.0
2020-12-03 15:20:00,21.56,21.61,21.54,21.57,258130.0,17.2436,17.2836,17.2277,17.2516,258130.0
2020-12-03 15:30:00,21.57,21.57,21.42,21.42,541641.0,17.2516,17.2516,17.1317,17.1317,541641.0
2020-12-03 15:40:00,21.43,21.43,21.27,21.4,627809.0,17.1397,17.1397,17.0117,17.1157,627809.0
2020-12-03 15:50:00,21.39,21.4,21.31,21.37,727106.0,17.1077,17.1157,17.0437,17.0917,727106.0
2020-12-04 09:30:00,22.1,22.2,22.04,22.13,1596501.0,17.6755,17.7555,17.6276,17.6995,1596501.0
2020-12-04 09:40:00,22.13,22.23,22.1,22.21,976797.0,17.6995,17.7795,17.6755,17.7635,976797.0
2020-12-04 09:50:00,22.21,22.3,22.2,22.29,745290.0,17.7635,17.8355,17.7555,17.8275,745290.0
2020-12-04 10:00:00,22.29,22.41,22.26,22.41,667085.0,17.8275,17.9235,17.8035,17.9235,667085.0
2020-12-04 10:10:00,22.41,22.42,22.33,22.4,794281.0,17.9235,17.9315,17.8595,17.9155,794281.0
2020-12-04 10:20:00,22.39,22.43,22.36,22.42,865806.0,17.9075,17.9395,17.8835,17.9315,865806.0
2020-12-04 10:30:00,22.42,22.43,22.33,22.42,424610.0,17.9315,17.9395,17.8595,17.9315,424610.0
2020-12-04 10:40:00,22.42,22.44,22.3,22.35,511109.0,17.9315,17.9475,17.8355,17.8755,511109.0
2020-12-04 10:50:00,22.35,22.41,22.33,22.36,396678.0,17.8755,17.9235,17.8595,17.8835,396678.0
2020-12-04 11:00:00,22.36,22.39,22.3,22.34,406338.0,17.8835,17.9075,17.8355,17.8675,406338.0
2020-12-04 11:10:00,22.34,22.35,22.29,22.3,455293.0,17.8675,17.8755,17.8275,17.8355,455293.0
2020-12-04 11:20:00,22.3,22.32,22.25,22.29,407241.0,17.8355,17.8515,17.7955,17.8275,407241.0
2020-12-04 11:30:00,22.29,22.37,22.27,22.3,506256.0,17.8275,17.8915,17.8115,17.8355,506256.0
2020-12-04 11:40:00,22.3,22.35,22.29,22.35,209302.0,17.8355,17.8755,17.8275,17.8755,209302.0
2020-12-04 11:50:00,22.35,22.39,22.31,22.33,559650.0,17.8755,17.9075,17.8435,17.8595,559650.0
2020-12-04 12:00:00,22.32,22.34,22.27,22.28,190988.0,17.8515,17.8675,17.8115,17.8195,190988.0
2020-12-04 12:10:00,22.28,22.29,22.16,22.17,290370.0,17.8195,17.8275,17.7235,17.7315,290370.0
2020-12-04 12:20:00,22.16,22.19,22.14,22.19,160529.0,17.7235,17.7475,17.7075,17.7475,160529.0
2020-12-04 12:30:00,22.19,22.2,22.09,22.1,169432.0,17.7475,17.7555,17.6675,17.6755,169432.0
2020-12-04 12:40:00,22.1,22.15,22.09,22.15,232426.0,17.6755,17.7155,17.6675,17.7155,232426.0
2020-12-04 12:50:00,22.15,22.15,22.1,22.13,132946.0,17.7155,17.7155,17.6755,17.6995,132946.0
2020-12-04 13:00:00,22.13,22.15,22.12,22.13,185747.0,17.6995,17.7155,17.6915,17.6995,185747.0
2020-12-04 13:10:00,22.14,22.17,22.12,22.15,181062.0,17.7075,17.7315,17.6915,17.7155,181062.0
2020-12-04 13:20:00,22.15,22.18,22.13,22.17,145702.0,17.7155,17.7395,17.6995,17.7315,145702.0
2020-12-04 13:30:00,22.16,22.23,22.15,22.22,184250.0,17.7235,17.7795,17.7155,17.7715,184250.0
2020-12-04 13:40:00,22.22,22.23,22.19,22.19,270423.0,17.7715,17.7795,17.7475,17.7475,270423.0
2020-12-04 13:50:00,22.2,22.2,22.16,22.19,247222.0,17.7555,17.7555,17.7235,17.7475,247222.0
2020-12-04 14:00:00,22.18,22.2,22.16,22.18,194761.0,17.7395,17.7555,17.7235,17.7395,194761.0
2020-12-04 14:10:00,22.17,22.19,22.16,22.19,145834.0,17.7315,17.7475,17.7235,17.7475,145834.0
2020-12-04 14:20:00,22.19,22.22,22.18,22.2,229871.0,17.7475,17.7715,17.7395,17.7555,229871.0
2020-12-04 14:30:00,22.21,22.22,22.16,22.19,141435.0,17.7635,17.7715,17.7235,17.7475,141435.0
2020-12-04 14:40:00,22.19,22.23,22.18,22.21,180664.0,17.7475,17.7795,17.7395,17.7635,180664.0
2020-12-04 14:50:00,22.21,22.23,22.19,22.21,189516.0,17.7635,17.7795,17.7475,17.7635,189516.0
2020-12-04 15:00:00,22.22,22.22,22.16,22.16,217811.0,17.7715,17.7715,17.7235,17.7235,217811.0
2020-12-04 15:10:00,22.17,22.17,22.1,22.15,378877.0,17.7315,17.7315,17.6755,17.7155,378877.0
2020-12-04 15:20:00,22.14,22.18,22.08,22.12,295118.0,17.7075,17.7395,17.6595,17.6915,295118.0
2020-12-04 15:30:00,22.12,22.18,22.11,22.17,485226.0,17.6915,17.7395,17.6835,17.7315,485226.0
2020-12-04 15:40:00,22.17,22.23,22.15,22.21,545855.0,17.7315,17.7795,17.7155,17.7635,545855.0
2020-12-04 15:50:00,22.21,22.27,22.2,22.27,1288591.0,17.7635,17.8115,17.7555,17.8115,1288591.0
2020-12-07 09:30:00,21.87,21.87,21.87,21.87,0.0,17.4916,17.4916,17.4916,17.4916,0.0
2020-12-07 09:40:00,21.9,21.95,21.55,21.69,858300.0,17.5156,17.5556,17.2357,17.3476,858300.0
2020-12-07 09:50:00,21.69,21.72,21.61,21.71,481103.0,17.3476,17.3716,17.2836,17.3636,481103.0
2020-12-07 10:00:00,21.71,21.74,21.62,21.67,508932.0,17.3636,17.3876,17.2916,17.3316,508932.0
2020-12-07 10:10:00,21.67,21.76,21.64,21.66,414832.0,17.3316,17.4036,17.3076,17.3236,414832.0
2020-12-07 10:20:00,21.66,21.71,21.61,21.71,364556.0,17.3236,17.3636,17.2836,17.3636,364556.0
2020-12-07 10:30:00,21.71,21.84,21.7,21.81,422807.0,17.3636,17.4676,17.3556,17.4436,422807.0
2020-12-07 10:40:00,21.81,21.88,21.8,21.88,317872.0,17.4436,17.4996,17.4356,17.4996,317872.0
2020-12-07 10:50:00,21.87,21.92,21.84,21.87,293231.0,17.4916,17.5316,17.4676,17.4916,293231.0
2020-12-07 11:00:00,21.88,21.9,21.8,21.82,255049.0,17.4996,17.5156,17.4356,17.4516,255049.0
2020-12-07 11:10:00,21.82,21.89,21.81,21.89,203452.0,17.4516,17.5076,17.4436,17.5076,203452.0
2020-12-07 11:20:00,21.89,21.97,21.86,21.96,241108.0,17.5076,17.5716,17.4836,17.5636,241108.0
2020-12-07 11:30:00,21.96,21.98,21.91,21.92,292176.0,17.5636,17.5796,17.5236,17.5316,292176.0
2020-12-07 11:40:00,21.92,21.97,21.9,21.91,242464.0,17.5316,17.5716,17.5156,17.5236,242464.0
2020-12-07 11:50:00,21.91,21.93,21.86,21.93,328355.0,17.5236,17.5396,17.4836,17.5396,328355.0
2020-12-07 12:00:00,21.93,21.96,21.89,21.96,169710.0,17.5396,17.5636,17.5076,17.5636,169710.0
2020-12-07 12:10:00,21.96,21.97,21.9,21.93,135295.0,17.5636,17.5716,17.5156,17.5396,135295.0
2020-12-07 12:20:00,21.94,21.94,21.86,21.87,151603.0,17.5476,17.5476,17.4836,17.4916,151603.0
2020-12-07 12:30:00,21.87,21.89,21.85,21.88,112115.0,17.4916,17.5076,17.4756,17.4996,112115.0
2020-12-07 12:40:00,21.88,21.89,21.85,21.89,123823.0,17.4996,17.5076,17.4756,17.5076,123823.0
2020-12-07 12:50:00,21.89,21.92,21.88,21.9,102178.0,17.5076,17.5316,17.4996,17.5156,102178.0
2020-12-07 13:00:00,21.9,21.9,21.85,21.89,115406.0,17.5156,17.5156,17.4756,17.5076,115406.0
2020-12-07 13:10:00,21.89,21.9,21.83,21.84,169650.0,17.5076,17.5156,17.4596,17.4676,169650.0
2020-12-07 13:20:00,21.83,21.88,21.8,21.81,170381.0,17.4596,17.4996,17.4356,17.4436,170381.0
2020-12-07 13:30:00,21.81,21.84,21.78,21.8,187529.0,17.4436,17.4676,17.4196,17.4356,187529.0
2020-12-07 13:40:00,21.79,21.8,21.71,21.73,193643.0,17.4276,17.4356,17.3636,17.3796,193643.0
2020-12-07 13:50:00,21.74,21.74,21.68,21.69,235663.0,17.3876,17.3876,17.3396,17.3476,235663.0
2020-12-07 14:00:00,21.69,21.74,21.67,21.74,236328.0,17.3476,17.3876,17.3316,17.3876,236328.0
2020-12-07 14:10:00,21.74,21.74,21.67,21.68,179236.0,17.3876,17.3876,17.3316,17.3396,179236.0
2020-12-07 14:20:00,21.68,21.73,21.67,21.72,197547.0,17.3396,17.3796,17.3316,17.3716,197547.0
2020-12-07 14:30:00,21.71,21.72,21.67,21.69,172489.0,17.3636,17.3716,17.3316,17.3476,172489.0
2020-12-07 14:40:00,21.69,21.71,21.68,21.71,170624.0,17.3476,17.3636,17.3396,17.3636,170624.0
2020-12-07 14:50:00,21.71,21.72,21.68,21.69,226315.0,17.3636,17.3716,17.3396,17.3476,226315.0
2020-12-07 15:00:00,21.68,21.7,21.64,21.66,211553.0,17.3396,17.3556,17.3076,17.3236,211553.0
2020-12-07 15:10:00,21.66,21.7,21.63,21.69,213346.0,17.3236,17.3556,17.2996,17.3476,213346.0
2020-12-07 15:20:00,21.69,21.7,21.65,21.7,283547.0,17.3476,17.3556,17.3156,17.3556,283547.0
2020-12-07 15:30:00,21.69,21.73,21.68,21.69,315961.0,17.3476,17.3796,17.3396,17.3476,315961.0
2020-12-07 15:40:00,21.69,21.69,21.6,21.63,461380.0,17.3476,17.3476,17.2756,17.2996,461380.0
2020-12-07 15:50:00,21.62,21.68,21.62,21.68,774480.0,17.2916,17.3396,17.2916,17.3396,774480.0
2020-12-08 09:30:00,21.69,21.95,21.64,21.95,938291.0,17.3476,17.5556,17.3076,17.5556,938291.0
2020-12-08 09:40:00,21.95,21.99,21.84,21.88,571340.0,17.5556,17.5876,17.4676,17.4996,571340.0
2020-12-08 09:50:00,21.89,21.92,21.73,21.74,633078.0,17.5076,17.5316,17.3796,17.3876,633078.0
2020-12-08 10:00:00,21.73,21.77,21.67,21.75,830275.0,17.3796,17.4116,17.3316,17.3956,830275.0
2020-12-08 10:10:00,21.75,21.82,21.73,21.74,796998.0,17.3956,17.4516,17.3796,17.3876,796998.0
2020-12-08 10:20:00,21.74,21.82,21.71,21.8,964452.0,17.3876,17.4516,17.3636,17.4356,964452.0
2020-12-08 10:30:00,21.81,21.86,21.78,21.79,541614.0,17.4436,17.4836,17.4196,17.4276,541614.0
2020-12-08 10:40:00,21.79,21.8,21.76,21.8,559968.0,17.4276,17.4356,17.4036,17.4356,559968.0
2020-12-08 10:50:00,21.8,21.8,21.76,21.79,784508.0,17.4356,17.4356,17.4036,17.4276,784508.0
2020-12-08 11:00:00,21.79,21.87,21.77,21.79,492581.0,17.4276,17.4916,17.4116,17.4276,492581.0
2020-12-08 11:10:00,21.79,21.81,21.74,21.78,506969.0,17.4276,17.4436,17.3876,17.4196,506969.0
2020-12-08 11:20:00,21.78,21.8,21.75,21.78,342969.0,17.4196,17.4356,17.3956,17.4196,342969.0
2020-12-08 11:30:00,21.78,21.83,21.75,21.76,694471.0,17.4196,17.4596,17.3956,17.4036,694471.0
2020-12-08 11:40:00,21.76,21.76,21.65,21.67,331659.0,17.4036,17.4036,17.3156,17.3316,331659.0
2020-12-08 11:50:00,21.67,21.7,21.64,21.67,228236.0,17.3316,17.3556,17.3076,17.3316,228236.0
2020-12-08 12:00:00,21.68,21.76,21.65,21.76,315747.0,17.3396,17.4036,17.3156,17.4036,315747.0
2020-12-08 12:10:00,21.76,21.81,21.74,21.8,285592.0,17.4036,17.4436,17.3876,17.4356,285592.0
2020-12-08 12:20:00,21.81,21.82,21.77,21.78,123390.0,17.4436,17.4516,17.4116,17.4196,123390.0
2020-12-08 12:30:00,21.78,21.79,21.73,21.73,84708.0,17.4196,17.4276,17.3796,17.3796,84708.0
2020-12-08 12:40:00,21.73,21.78,21.73,21.74,60055.0,17.3796,17.4196,17.3796,17.3876,60055.0
2020-12-08 12:50:00,21.74,21.78,21.7,21.71,110548.0,17.3876,17.4196,17.3556,17.3636,110548.0
2020-12-08 13:00:00,21.71,21.72,21.68,21.69,251114.0,17.3636,17.3716,17.3396,17.3476,251114.0
2020-12-08 13:10:00,21.69,21.76,21.68,21.75,94492.0,17.3476,17.4036,17.3396,17.3956,94492.0
2020-12-08 13:20:00,21.75,21.76,21.7,21.71,153093.0,17.3956,17.4036,17.3556,17.3636,153093.0
2020-12-08 13:30:00,21.71,21.73,21.68,21.68,105504.0,17.3636,17.3796,17.3396,17.3396,105504.0
2020-12-08 13:40:00,21.68,21.74,21.68,21.73,112752.0,17.3396,17.3876,17.3396,17.3796,112752.0
2020-12-08 13:50:00,21.73,21.74,21.66,21.68,138241.0,17.3796,17.3876,17.3236,17.3396,138241.0
2020-12-08 14:00:00,21.68,21.73,21.67,21.73,167378.0,17.3396,17.3796,17.3316,17.3796,167378.0
2020-12-08 14:10:00,21.72,21.76,21.72,21.76,204822.0,17.3716,17.4036,17.3716,17.4036,204822.0
2020-12-08 14:20:00,21.76,21.77,21.7,21.73,106052.0,17.4036,17.4116,17.3556,17.3796,106052.0
2020-12-08 14:30:00,21.73,21.74,21.7,21.71,85993.0,17.3796,17.3876,17.3556,17.3636,85993.0
2020-12-08 14:40:00,21.71,21.73,21.68,21.71,203310.0,17.3636,17.3796,17.3396,17.3636,203310.0
2020-12-08 14:50:00,21.7,21.73,21.68,21.71,231023.0,17.3556,17.3796,17.3396,17.3636,231023.0
2020-12-08 15:00:00,21.71,21.74,21.69,21.73,123698.0,17.3636,17.3876,17.3476,17.3796,123698.0
2020-12-08 15:10:00,21.73,21.74,21.67,21.71,213451.0,17.3796,17.3876,17.3316,17.3636,213451.0
2020-12-08 15:20:00,21.71,21.72,21.69,21.71,139047.0,17.3636,17.3716,17.3476,17.3636,139047.0
2020-12-08 15:30:00,21.71,21.74,21.69,21.73,255653.0,17.3636,17.3876,17.3476,17.3796,255653.0
2020-12-08 15:40:00,21.72,21.78,21.71,21.75,286848.0,17.3716,17.4196,17.3636,17.3956,286848.0
2020-12-08 15:50:00,21.75,21.8,21.75,21.79,597832.0,17.3956,17.4356,17.3956,17.4276,597832.0
2020-12-09 09:30:00,22.11,22.29,22.11,22.18,1168691.0,17.6835,17.8275,17.6835,17.7395,1168691.0
2020-12-09 09:40:00,22.19,22.28,22.1,22.1,512082.0,17.7475,17.8195,17.6755,17.6755,512082.0
2020-12-09 09:50:00,22.1,22.21,22.07,22.19,583157.0,17.6755,17.7635,17.6515,17.7475,583157.0
2020-12-09 10:00:00,22.2,22.35,22.19,22.34,457630.0,17.7555,17.8755,17.7475,17.8675,457630.0
2020-12-09 10:10:00,22.34,22.36,22.23,22.32,532369.0,17.8675,17.8835,17.7795,17.8515,532369.0
2020-12-09 10:20:00,22.31,22.33,22.24,22.32,298667.0,17.8435,17.8595,17.7875,17.8515,298667.0
2020-12-09 10:30:00,22.32,22.33,21.94,22.03,982336.0,17.8515,17.8595,17.5476,17.6196,982336.0
2020-12-09 10:40:00,22.04,22.08,21.99,22.04,589804.0,17.6276,17.6595,17.5876,17.6276,589804.0
2020-12-09 10:50:00,22.05,22.05,21.93,21.94,459803.0,17.6356,17.6356,17.5396,17.5476,459803.0
2020-12-09 11:00:00,21.94,21.97,21.8,21.84,558919.0,17.5476,17.5716,17.4356,17.4676,558919.0
2020-12-09 11:10:00,21.85,21.92,21.84,21.88,467153.0,17.4756,17.5316,17.4676,17.4996,467153.0
2020-12-09 11:20:00,21.87,21.91,21.85,21.89,304015.0,17.4916,17.5236,17.4756,17.5076,304015.0
2020-12-09 11:30:00,21.89,21.9,21.81,21.85,472811.0,17.5076,17.5156,17.4436,17.4756,472811.0
2020-12-09 11:40:00,21.86,21.97,21.85,21.9,333318.0,17.4836,17.5716,17.4756,17.5156,333318.0
2020-12-09 11:50:00,21.91,22.01,21.86,22.01,237514.0,17.5236,17.6036,17.4836,17.6036,237514.0
2020-12-09 12:00:00,22.0,22.09,21.98,22.07,233663.0,17.5956,17.6675,17.5796,17.6515,233663.0
2020-12-09 12:10:00,22.07,22.08,22.03,22.06,327262.0,17.6515,17.6595,17.6196,17.6435,327262.0
2020-12-09 12:20:00,22.06,22.08,22.02,22.03,188772.0,17.6435,17.6595,17.6116,17.6196,188772.0
2020-12-09 12:30:00,22.02,22.08,22.0,22.07,202206.0,17.6116,17.6595,17.5956,17.6515,202206.0
2020-12-09 12:40:00,22.07,22.08,22.02,22.02,197179.0,17.6515,17.6595,17.6116,17.6116,197179.0
2020-12-09 12:50:00,22.02,22.09,22.0,22.05,350960.0,17.6116,17.6675,17.5956,17.6356,350960.0
2020-12-09 13:00:00,22.05,22.05,21.97,22.02,140836.0,17.6356,17.6356,17.5716,17.6116,140836.0
2020-12-09 13:10:00,22.01,22.05,22.0,22.01,139951.0,17.6036,17.6356,17.5956,17.6036,139951.0
2020-12-09 13:20:00,22.02,22.03,21.86,21.89,327978.0,17.6116,17.6196,17.4836,17.5076,327978.0
2020-12-09 13:30:00,21.88,21.89,21.8,21.83,210548.0,17.4996,17.5076,17.4356,17.4596,210548.0
2020-12-09 13:40:00,21.83,21.89,21.82,21.83,222761.0,17.4596,17.5076,17.4516,17.4596,222761.0
2020-12-09 13:50:00,21.83,21.84,21.69,21.7,267744.0,17.4596,17.4676,17.3476,17.3556,267744.0
2020-12-09 14:00:00,21.7,21.78,21.68,21.78,282187.0,17.3556,17.4196,17.3396,17.4196,282187.0
2020-12-09 14:10:00,21.78,21.79,21.69,21.73,213203.0,17.4196,17.4276,17.3476,17.3796,213203.0
2020-12-09 14:20:00,21.73,21.83,21.71,21.82,170443.0,17.3796,17.4596,17.3636,17.4516,170443.0
2020-12-09 14:30:00,21.82,21.87,21.77,21.8,165732.0,17.4516,17.4916,17.4116,17.4356,165732.0
2020-12-09 14:40:00,21.8,21.84,21.76,21.8,137423.0,17.4356,17.4676,17.4036,17.4356,137423.0
2020-12-09 14:50:00,21.79,21.83,21.79,21.8,142036.0,17.4276,17.4596,17.4276,17.4356,142036.0
2020-12-09 15:00:00,21.8,21.82,21.76,21.79,231050.0,17.4356,17.4516,17.4036,17.4276,231050.0
2020-12-09 15:10:00,21.78,21.81,21.74,21.77,129374.0,17.4196,17.4436,17.3876,17.4116,129374.0
2020-12-09 15:20:00,21.77,21.79,21.73,21.73,185918.0,17.4116,17.4276,17.3796,17.3796,185918.0
2020-12-09 15:30:00,21.73,21.82,21.72,21.79,281366.0,17.3796,17.4516,17.3716,17.4276,281366.0
2020-12-09 15:40:00,21.79,21.91,21.78,21.88,327636.0,17.4276,17.5236,17.4196,17.4996,327636.0
2020-12-09 15:50:00,21.88,21.94,21.86,21.9,777640.0,17.4996,17.5476,17.4836,17.5156,777640.0
2020-12-10 09:30:00,22.02,22.27,21.98,22.27,1566270.0,17.6116,17.8115,17.5796,17.8115,1566270.0
2020-12-10 09:40:00,22.26,22.32,22.24,22.31,645116.0,17.8035,17.8515,17.7875,17.8435,645116.0
2020-12-10 09:50:00,22.31,22.43,22.27,22.42,1080465.0,17.8435,17.9395,17.8115,17.9315,1080465.0
2020-12-10 10:00:00,22.42,22.58,22.41,22.51,1141841.0,17.9315,18.0594,17.9235,18.0035,1141841.0
2020-12-10 10:10:00,22.52,22.53,22.45,22.5,493207.0,18.0115,18.0195,17.9555,17.9955,493207.0
2020-12-10 10:20:00,22.5,22.6,22.5,22.57,404137.0,17.9955,18.0754,17.9955,18.0514,404137.0
2020-12-10 10:30:00,22.58,22.71,22.56,22.69,735770.0,18.0594,18.1634,18.0434,18.1474,735770.0
2020-12-10 10:40:00,22.69,22.73,22.65,22.65,481166.0,18.1474,18.1794,18.1154,18.1154,481166.0
2020-12-10 10:50:00,22.66,22.74,22.66,22.72,400356.0,18.1234,18.1874,18.1234,18.1714,400356.0
2020-12-10 11:00:00,22.72,22.83,22.69,22.74,546544.0,18.1714,18.2594,18.1474,18.1874,546544.0
2020-12-10 11:10:00,22.74,22.81,22.72,22.8,311798.0,18.1874,18.2434,18.1714,18.2354,311798.0
2020-12-10 11:20:00,22.8,22.82,22.73,22.75,297520.0,18.2354,18.2514,18.1794,18.1954,297520.0
2020-12-10 11:30:00,22.75,22.76,22.6,22.62,492102.0,18.1954,18.2034,18.0754,18.0914,492102.0
2020-12-10 11:40:00,22.63,22.63,22.52,22.52,376409.0,18.0994,18.0994,18.0115,18.0115,376409.0
2020-12-10 11:50:00,22.52,22.52,22.42,22.49,454894.0,18.0115,18.0115,17.9315,17.9875,454894.0
2020-12-10 12:00:00,22.49,22.54,22.48,22.53,248783.0,17.9875,18.0275,17.9795,18.0195,248783.0
2020-12-10 12:10:00,22.53,22.55,22.5,22.52,166012.0,18.0195,18.0354,17.9955,18.0115,166012.0
2020-12-10 12:20:00,22.52,22.56,22.5,22.53,172539.0,18.0115,18.0434,17.9955,18.0195,172539.0
2020-12-10 12:30:00,22.53,22.54,22.48,22.5,167117.0,18.0195,18.0275,17.9795,17.9955,167117.0
2020-12-10 12:40:00,22.5,22.51,22.45,22.46,202535.0,17.9955,18.0035,17.9555,17.9635,202535.0
2020-12-10 12:50:00,22.46,22.47,22.43,22.45,183405.0,17.9635,17.9715,17.9395,17.9555,183405.0
2020-12-10 13:00:00,22.45,22.45,22.35,22.36,363655.0,17.9555,17.9555,17.8755,17.8835,363655.0
2020-12-10 13:10:00,22.36,22.4,22.33,22.34,639277.0,17.8835,17.9155,17.8595,17.8675,639277.0
2020-12-10 13:20:00,22.34,22.36,22.3,22.31,194957.0,17.8675,17.8835,17.8355,17.8435,194957.0
2020-12-10 13:30:00,22.32,22.39,22.31,22.37,158930.0,17.8515,17.9075,17.8435,17.8915,158930.0
2020-12-10 13:40:00,22.36,22.4,22.33,22.38,189222.0,17.8835,17.9155,17.8595,17.8995,189222.0
2020-12-10 13:50:00,22.37,22.38,22.32,22.32,266968.0,17.8915,17.8995,17.8515,17.8515,266968.0
2020-12-10 14:00:00,22.33,22.34,22.27,22.29,192739.0,17.8595,17.8675,17.8115,17.8275,192739.0
2020-12-10 14:10:00,22.29,22.3,22.16,22.24,786375.0,17.8275,17.8355,17.7235,17.7875,786375.0
2020-12-10 14:20:00,22.24,22.26,22.22,22.24,179031.0,17.7875,17.8035,17.7715,17.7875,179031.0
2020-12-10 14:30:00,22.23,22.3,22.23,22.3,336934.0,17.7795,17.8355,17.7795,17.8355,336934.0
2020-12-10 14:40:00,22.3,22.33,22.27,22.3,156554.0,17.8355,17.8595,17.8115,17.8355,156554.0
2020-12-10 14:50:00,22.3,22.35,22.3,22.32,222062.0,17.8355,17.8755,17.8355,17.8515,222062.0
2020-12-10 15:00:00,22.32,22.44,22.31,22.4,391482.0,17.8515,17.9475,17.8435,17.9155,391482.0
2020-12-10 15:10:00,22.41,22.46,22.4,22.44,255181.0,17.9235,17.9635,17.9155,17.9475,255181.0
2020-12-10 15:20:00,22.44,22.46,22.42,22.45,260809.0,17.9475,17.9635,17.9315,17.9555,260809.0
2020-12-10 15:30:00,22.45,22.48,22.4,22.41,268726.0,17.9555,17.9795,17.9155,17.9235,268726.0
2020-12-10 15:40:00,22.41,22.47,22.4,22.42,347887.0,17.9235,17.9715,17.9155,17.9315,347887.0
2020-12-10 15:50:00,22.43,22.46,22.41,22.42,727404.0,17.9395,17.9635,17.9235,17.9315,727404.0
2020-12-11 09:30:00,22.13,22.17,21.96,22.06,1004345.0,17.6995,17.7315,17.5636,17.6435,1004345.0
2020-12-11 09:40:00,22.06,22.15,22.0,22.02,641465.0,17.6435,17.7155,17.5956,17.6116,641465.0
2020-12-11 09:50:00,22.02,22.06,21.96,22.03,440671.0,17.6116,17.6435,17.5636,17.6196,440671.0
2020-12-11 10:00:00,22.04,22.12,21.96,21.97,348103.0,17.6276,17.6915,17.5636,17.5716,348103.0
2020-12-11 10:10:00,21.97,22.11,21.92,22.1,351217.0,17.5716,17.6835,17.5316,17.6755,351217.0
2020-12-11 10:20:00,22.1,22.1,21.96,21.97,380919.0,17.6755,17.6755,17.5636,17.5716,380919.0
2020-12-11 10:30:00,21.98,22.1,21.98,22.05,467106.0,17.5796,17.6755,17.5796,17.6356,467106.0
2020-12-11 10:40:00,22.05,22.06,21.99,21.99,242256.0,17.6356,17.6435,17.5876,17.5876,242256.0
2020-12-11 10:50:00,22.0,22.02,21.95,21.96,273899.0,17.5956,17.6116,17.5556,17.5636,273899.0
2020-12-11 11:00:00,21.96,22.01,21.93,21.93,455408.0,17.5636,17.6036,17.5396,17.5396,455408.0
2020-12-11 11:10:00,21.94,21.97,21.92,21.95,214094.0,17.5476,17.5716,17.5316,17.5556,214094.0
2020-12-11 11:20:00,21.95,21.97,21.9,21.91,258441.0,17.5556,17.5716,17.5156,17.5236,258441.0
2020-12-11 11:30:00,21.91,21.92,21.76,21.78,525476.0,17.5236,17.5316,17.4036,17.4196,525476.0
2020-12-11 11:40:00,21.78,21.82,21.77,21.82,214237.0,17.4196,17.4516,17.4116,17.4516,214237.0
2020-12-11 11:50:00,21.82,21.85,21.77,21.79,191355.0,17.4516,17.4756,17.4116,17.4276,191355.0
2020-12-11 12:00:00,21.79,21.82,21.78,21.79,121223.0,17.4276,17.4516,17.4196,17.4276,121223.0
2020-12-11 12:10:00,21.79,21.81,21.76,21.76,175798.0,17.4276,17.4436,17.4036,17.4036,175798.0
2020-12-11 12:20:00,21.76,21.77,21.71,21.73,374707.0,17.4036,17.4116,17.3636,17.3796,374707.0
2020-12-11 12:30:00,21.73,21.74,21.68,21.69,185164.0,17.3796,17.3876,17.3396,17.3476,185164.0
2020-12-11 12:40:00,21.69,21.78,21.67,21.78,224400.0,17.3476,17.4196,17.3316,17.4196,224400.0
2020-12-11 12:50:00,21.78,21.8,21.76,21.8,88733.0,17.4196,17.4356,17.4036,17.4356,88733.0
2020-12-11 13:00:00,21.8,21.82,21.77,21.78,93049.0,17.4356,17.4516,17.4116,17.4196,93049.0
2020-12-11 13:10:00,21.78,21.84,21.76,21.77,117781.0,17.4196,17.4676,17.4036,17.4116,117781.0
2020-12-11 13:20:00,21.77,21.82,21.76,21.81,150286.0,17.4116,17.4516,17.4036,17.4436,150286.0
2020-12-11 13:30:00,21.81,21.82,21.77,21.81,112880.0,17.4436,17.4516,17.4116,17.4436,112880.0
2020-12-11 13:40:00,21.8,21.81,21.76,21.78,88555.0,17.4356,17.4436,17.4036,17.4196,88555.0
2020-12-11 13:50:00,21.77,21.83,21.76,21.82,101033.0,17.4116,17.4596,17.4036,17.4516,101033.0
2020-12-11 14:00:00,21.82,21.84,21.78,21.83,126132.0,17.4516,17.4676,17.4196,17.4596,126132.0
2020-12-11 14:10:00,21.83,21.9,21.83,21.89,177553.0,17.4596,17.5156,17.4596,17.5076,177553.0
2020-12-11 14:20:00,21.89,21.91,21.83,21.85,230595.0,17.5076,17.5236,17.4596,17.4756,230595.0
2020-12-11 14:30:00,21.86,21.88,21.83,21.86,122383.0,17.4836,17.4996,17.4596,17.4836,122383.0
2020-12-11 14:40:00,21.87,21.9,21.83,21.89,88160.0,17.4916,17.5156,17.4596,17.5076,88160.0
2020-12-11 14:50:00,21.89,21.9,21.86,21.88,181190.0,17.5076,17.5156,17.4836,17.4996,181190.0
2020-12-11 15:00:00,21.88,21.88,21.85,21.86,126828.0,17.4996,17.4996,17.4756,17.4836,126828.0
2020-12-11 15:10:00,21.86,21.94,21.86,21.93,128638.0,17.4836,17.5476,17.4836,17.5396,128638.0
2020-12-11 15:20:00,21.93,21.94,21.9,21.93,200897.0,17.5396,17.5476,17.5156,17.5396,200897.0
2020-12-11 15:30:00,21.93,21.96,21.92,21.93,371397.0,17.5396,17.5636,17.5316,17.5396,371397.0
2020-12-11 15:40:00,21.93,21.95,21.9,21.94,358504.0,17.5396,17.5556,17.5156,17.5476,358504.0
2020-12-11 15:50:00,21.93,22.04,21.93,22.04,1239652.0,17.5396,17.6276,17.5396,17.6276,1239652.0
2020-12-14 09:30:00,22.14,22.33,22.05,22.11,1210371.0,17.7075,17.8595,17.6356,17.6835,1210371.0
2020-12-14 09:40:00,22.12,22.12,21.97,22.0,506819.0,17.6915,17.6915,17.5716,17.5956,506819.0
2020-12-14 09:50:00,21.99,22.03,21.89,21.93,495884.0,17.5876,17.6196,17.5076,17.5396,495884.0
2020-12-14 10:00:00,21.93,21.94,21.81,21.86,406033.0,17.5396,17.5476,17.4436,17.4836,406033.0
2020-12-14 10:10:00,21.86,21.9,21.81,21.86,313520.0,17.4836,17.5156,17.4436,17.4836,313520.0
2020-12-14 10:20:00,21.86,21.9,21.81,21.9,339792.0,17.4836,17.5156,17.4436,17.5156,339792.0
2020-12-14 10:30:00,21.9,21.92,21.83,21.87,338804.0,17.5156,17.5316,17.4596,17.4916,338804.0
2020-12-14 10:40:00,21.87,21.87,21.68,21.69,430935.0,17.4916,17.4916,17.3396,17.3476,430935.0
2020-12-14 10:50:00,21.68,21.7,21.56,21.57,343443.0,17.3396,17.3556,17.2436,17.2516,343443.0
2020-12-14 11:00:00,21.57,21.57,21.45,21.46,684643.0,17.2516,17.2516,17.1557,17.1637,684643.0
2020-12-14 11:10:00,21.46,21.56,21.44,21.54,393003.0,17.1637,17.2436,17.1477,17.2277,393003.0
2020-12-14 11:20:00,21.54,21.58,21.48,21.5,346675.0,17.2277,17.2596,17.1797,17.1957,346675.0
2020-12-14 11:30:00,21.5,21.55,21.46,21.54,371272.0,17.1957,17.2357,17.1637,17.2277,371272.0
2020-12-14 11:40:00,21.53,21.58,21.52,21.55,269932.0,17.2197,17.2596,17.2117,17.2357,269932.0
2020-12-14 11:50:00,21.54,21.54,21.5,21.52,133653.0,17.2277,17.2277,17.1957,17.2117,133653.0
2020-12-14 12:00:00,21.52,21.56,21.51,21.54,109354.0,17.2117,17.2436,17.2037,17.2277,109354.0
2020-12-14 12:10:00,21.53,21.58,21.53,21.54,165775.0,17.2197,17.2596,17.2197,17.2277,165775.0
2020-12-14 12:20:00,21.54,21.59,21.52,21.58,145088.0,17.2277,17.2676,17.2117,17.2596,145088.0
2020-12-14 12:30:00,21.58,21.59,21.53,21.56,115739.0,17.2596,17.2676,17.2197,17.2436,115739.0
2020-12-14 12:40:00,21.57,21.57,21.47,21.48,136718.0,17.2516,17.2516,17.1717,17.1797,136718.0
2020-12-14 12:50:00,21.48,21.57,21.47,21.55,134387.0,17.1797,17.2516,17.1717,17.2357,134387.0
2020-12-14 13:00:00,21.55,21.61,21.53,21.55,139900.0,17.2357,17.2836,17.2197,17.2357,139900.0
2020-12-14 13:10:00,21.55,21.56,21.49,21.53,151751.0,17.2357,17.2436,17.1877,17.2197,151751.0
2020-12-14 13:20:00,21.53,21.56,21.5,21.55,150406.0,17.2197,17.2436,17.1957,17.2357,150406.0
2020-12-14 13:30:00,21.55,21.6,21.55,21.57,134888.0,17.2357,17.2756,17.2357,17.2516,134888.0
2020-12-14 13:40:00,21.57,21.57,21.48,21.49,129317.0,17.2516,17.2516,17.1797,17.1877,129317.0
2020-12-14 13:50:00,21.5,21.53,21.48,21.5,190295.0,17.1957,17.2197,17.1797,17.1957,190295.0
2020-12-14 14:00:00,21.5,21.52,21.48,21.49,106685.0,17.1957,17.2117,17.1797,17.1877,106685.0
2020-12-14 14:10:00,21.49,21.5,21.44,21.46,158986.0,17.1877,17.1957,17.1477,17.1637,158986.0
2020-12-14 14:20:00,21.47,21.49,21.44,21.48,129207.0,17.1717,17.1877,17.1477,17.1797,129207.0
2020-12-14 14:30:00,21.48,21.48,21.44,21.46,456268.0,17.1797,17.1797,17.1477,17.1637,456268.0
2020-12-14 14:40:00,21.45,21.48,21.41,21.42,218807.0,17.1557,17.1797,17.1237,17.1317,218807.0
2020-12-14 14:50:00,21.42,21.46,21.42,21.43,176294.0,17.1317,17.1637,17.1317,17.1397,176294.0
2020-12-14 15:00:00,21.43,21.45,21.41,21.42,182535.0,17.1397,17.1557,17.1237,17.1317,182535.0
2020-12-14 15:10:00,21.42,21.44,21.4,21.41,249678.0,17.1317,17.1477,17.1157,17.1237,249678.0
2020-12-14 15:20:00,21.42,21.46,21.4,21.42,219704.0,17.1317,17.1637,17.1157,17.1317,219704.0
2020-12-14 15:30:00,21.43,21.43,21.32,21.35,415941.0,17.1397,17.1397,17.0517,17.0757,415941.0
2020-12-14 15:40:00,21.34,21.39,21.33,21.35,411219.0,17.0677,17.1077,17.0597,17.0757,411219.0
2020-12-14 15:50:00,21.34,21.4,21.33,21.36,759240.0,17.0677,17.1157,17.0597,17.0837,759240.0
2020-12-15 09:30:00,21.58,21.72,21.56,21.64,755644.0,17.2596,17.3716,17.2436,17.3076,755644.0
2020-12-15 09:40:00,21.64,21.76,21.56,21.57,488138.0,17.3076,17.4036,17.2436,17.2516,488138.0
2020-12-15 09:50:00,21.57,21.62,21.51,21.53,464514.0,17.2516,17.2916,17.2037,17.2197,464514.0
2020-12-15 10:00:00,21.54,21.7,21.53,21.6,300067.0,17.2277,17.3556,17.2197,17.2756,300067.0
2020-12-15 10:10:00,21.6,21.65,21.56,21.58,265130.0,17.2756,17.3156,17.2436,17.2596,265130.0
2020-12-15 10:20:00,21.58,21.58,21.51,21.54,307992.0,17.2596,17.2596,17.2037,17.2277,307992.0
2020-12-15 10:30:00,21.54,21.62,21.51,21.55,215498.0,17.2277,17.2916,17.2037,17.2357,215498.0
2020-12-15 10:40:00,21.54,21.63,21.53,21.63,233043.0,17.2277,17.2996,17.2197,17.2996,233043.0
2020-12-15 10:50:00,21.62,21.68,21.6,21.68,252646.0,17.2916,17.3396,17.2756,17.3396,252646.0
2020-12-15 11:00:00,21.68,21.75,21.62,21.72,372400.0,17.3396,17.3956,17.2916,17.3716,372400.0
2020-12-15 11:10:00,21.72,21.76,21.7,21.72,313016.0,17.3716,17.4036,17.3556,17.3716,313016.0
2020-12-15 11:20:00,21.72,21.81,21.72,21.79,258773.0,17.3716,17.4436,17.3716,17.4276,258773.0
2020-12-15 11:30:00,21.79,21.82,21.72,21.77,502833.0,17.4276,17.4516,17.3716,17.4116,502833.0
2020-12-15 11:40:00,21.77,21.82,21.76,21.79,160922.0,17.4116,17.4516,17.4036,17.4276,160922.0
2020-12-15 11:50:00,21.79,21.81,21.73,21.75,142135.0,17.4276,17.4436,17.3796,17.3956,142135.0
2020-12-15 12:00:00,21.76,21.78,21.71,21.73,138348.0,17.4036,17.4196,17.3636,17.3796,138348.0
2020-12-15 12:10:00,21.73,21.75,21.71,21.72,104029.0,17.3796,17.3956,17.3636,17.3716,104029.0
2020-12-15 12:20:00,21.72,21.76,21.72,21.73,100000.0,17.3716,17.4036,17.3716,17.3796,100000.0
2020-12-15 12:30:00,21.73,21.79,21.72,21.79,144066.0,17.3796,17.4276,17.3716,17.4276,144066.0
2020-12-15 12:40:00,21.79,21.87,21.78,21.86,221541.0,17.4276,17.4916,17.4196,17.4836,221541.0
2020-12-15 12:50:00,21.85,21.86,21.81,21.84,277387.0,17.4756,17.4836,17.4436,17.4676,277387.0
2020-12-15 13:00:00,21.83,21.86,21.81,21.84,239341.0,17.4596,17.4836,17.4436,17.4676,239341.0
2020-12-15 13:10:00,21.84,21.88,21.83,21.85,313825.0,17.4676,17.4996,17.4596,17.4756,313825.0
2020-12-15 13:20:00,21.85,21.87,21.82,21.83,161335.0,17.4756,17.4916,17.4516,17.4596,161335.0
2020-12-15 13:30:00,21.83,21.86,21.8,21.83,157024.0,17.4596,17.4836,17.4356,17.4596,157024.0
2020-12-15 13:40:00,21.83,21.88,21.83,21.86,114259.0,17.4596,17.4996,17.4596,17.4836,114259.0
2020-12-15 13:50:00,21.85,21.89,21.84,21.87,149671.0,17.4756,17.5076,17.4676,17.4916,149671.0
2020-12-15 14:00:00,21.87,21.88,21.81,21.82,143423.0,17.4916,17.4996,17.4436,17.4516,143423.0
2020-12-15 14:10:00,21.82,21.88,21.82,21.87,176795.0,17.4516,17.4996,17.4516,17.4916,176795.0
2020-12-15 14:20:00,21.87,21.94,21.86,21.93,199416.0,17.4916,17.5476,17.4836,17.5396,199416.0
2020-12-15 14:30:00,21.93,21.97,21.91,21.96,185794.0,17.5396,17.5716,17.5236,17.5636,185794.0
2020-12-15 14:40:00,21.96,21.99,21.94,21.96,196077.0,17.5636,17.5876,17.5476,17.5636,196077.0
2020-12-15 14:50:00,21.96,21.98,21.91,21.96,171876.0,17.5636,17.5796,17.5236,17.5636,171876.0
2020-12-15 15:00:00,21.95,21.97,21.93,21.94,166192.0,17.5556,17.5716,17.5396,17.5476,166192.0
2020-12-15 15:10:00,21.95,21.97,21.93,21.95,219412.0,17.5556,17.5716,17.5396,17.5556,219412.0
2020-12-15 15:20:00,21.95,21.95,21.9,21.92,213543.0,17.5556,17.5556,17.5156,17.5316,213543.0
2020-12-15 15:30:00,21.92,21.92,21.88,21.89,280822.0,17.5316,17.5316,17.4996,17.5076,280822.0
2020-12-15 15:40:00,21.89,21.95,21.88,21.94,422391.0,17.5076,17.5556,17.4996,17.5476,422391.0
2020-12-15 15:50:00,21.94,21.95,21.91,21.95,510685.0,17.5476,17.5556,17.5236,17.5556,510685.0
2020-12-16 09:30:00,21.87,21.9,21.7,21.75,833033.0,17.4916,17.5156,17.3556,17.3956,833033.0
2020-12-16 09:40:00,21.75,21.77,21.66,21.67,325153.0,17.3956,17.4116,17.3236,17.3316,325153.0
2020-12-16 09:50:00,21.67,21.9,21.66,21.88,367493.0,17.3316,17.5156,17.3236,17.4996,367493.0
2020-12-16 10:00:00,21.88,21.89,21.77,21.78,360942.0,17.4996,17.5076,17.4116,17.4196,360942.0
2020-12-16 10:10:00,21.78,21.8,21.72,21.79,368653.0,17.4196,17.4356,17.3716,17.4276,368653.0
2020-12-16 10:20:00,21.79,21.83,21.78,21.83,312251.0,17.4276,17.4596,17.4196,17.4596,312251.0
2020-12-16 10:30:00,21.83,21.96,21.83,21.89,366879.0,17.4596,17.5636,17.4596,17.5076,366879.0
2020-12-16 10:40:00,21.88,21.89,21.81,21.83,315989.0,17.4996,17.5076,17.4436,17.4596,315989.0
2020-12-16 10:50:00,21.84,21.88,21.77,21.82,263431.0,17.4676,17.4996,17.4116,17.4516,263431.0
2020-12-16 11:00:00,21.83,21.88,21.8,21.86,233129.0,17.4596,17.4996,17.4356,17.4836,233129.0
2020-12-16 11:10:00,21.87,21.94,21.86,21.94,293278.0,17.4916,17.5476,17.4836,17.5476,293278.0
2020-12-16 11:20:00,21.94,22.05,21.91,22.04,415222.0,17.5476,17.6356,17.5236,17.6276,415222.0
2020-12-16 11:30:00,22.04,22.04,21.96,21.98,357622.0,17.6276,17.6276,17.5636,17.5796,357622.0
2020-12-16 11:40:00,21.99,22.0,21.96,21.97,134437.0,17.5876,17.5956,17.5636,17.5716,134437.0
2020-12-16 11:50:00,21.97,22.0,21.95,21.99,159077.0,17.5716,17.5956,17.5556,17.5876,159077.0
2020-12-16 12:00:00,21.99,22.03,21.99,22.02,150983.0,17.5876,17.6196,17.5876,17.6116,150983.0
2020-12-16 12:10:00,22.02,22.03,21.97,22.01,153796.0,17.6116,17.6196,17.5716,17.6036,153796.0
2020-12-16 12:20:00,22.01,22.03,22.0,22.0,121737.0,17.6036,17.6196,17.5956,17.5956,121737.0
2020-12-16 12:30:00,22.01,22.03,21.97,21.98,221997.0,17.6036,17.6196,17.5716,17.5796,221997.0
2020-12-16 12:40:00,21.98,22.02,21.96,21.97,169740.0,17.5796,17.6116,17.5636,17.5716,169740.0
2020-12-16 12:50:00,21.97,21.99,21.95,21.98,104519.0,17.5716,17.5876,17.5556,17.5796,104519.0
2020-12-16 13:00:00,21.98,22.0,21.95,21.99,106806.0,17.5796,17.5956,17.5556,17.5876,106806.0
2020-12-16 13:10:00,21.99,22.0,21.95,21.98,106692.0,17.5876,17.5956,17.5556,17.5796,106692.0
2020-12-16 13:20:00,21.98,21.99,21.91,21.92,180202.0,17.5796,17.5876,17.5236,17.5316,180202.0
2020-12-16 13:30:00,21.92,21.95,21.92,21.93,149085.0,17.5316,17.5556,17.5316,17.5396,149085.0
2020-12-16 13:40:00,21.93,21.96,21.92,21.96,155131.0,17.5396,17.5636,17.5316,17.5636,155131.0
2020-12-16 13:50:00,21.96,21.96,21.92,21.95,126255.0,17.5636,17.5636,17.5316,17.5556,126255.0
2020-12-16 14:00:00,21.95,21.96,21.9,21.91,248849.0,17.5556,17.5636,17.5156,17.5236,248849.0
2020-12-16 14:10:00,21.91,21.92,21.82,21.82,290019.0,17.5236,17.5316,17.4516,17.4516,290019.0
2020-12-16 14:20:00,21.83,21.85,21.81,21.84,175514.0,17.4596,17.4756,17.4436,17.4676,175514.0
2020-12-16 14:30:00,21.84,21.9,21.83,21.88,198668.0,17.4676,17.5156,17.4596,17.4996,198668.0
2020-12-16 14:40:00,21.88,21.88,21.85,21.87,170511.0,17.4996,17.4996,17.4756,17.4916,170511.0
2020-12-16 14:50:00,21.88,21.91,21.86,21.88,177793.0,17.4996,17.5236,17.4836,17.4996,177793.0
2020-12-16 15:00:00,21.88,21.88,21.82,21.82,134385.0,17.4996,17.4996,17.4516,17.4516,134385.0
2020-12-16 15:10:00,21.82,21.91,21.81,21.91,155569.0,17.4516,17.5236,17.4436,17.5236,155569.0
2020-12-16 15:20:00,21.91,21.93,21.87,21.87,187027.0,17.5236,17.5396,17.4916,17.4916,187027.0
2020-12-16 15:30:00,21.88,21.92,21.85,21.87,317213.0,17.4996,17.5316,17.4756,17.4916,317213.0
2020-12-16 15:40:00,21.87,21.89,21.84,21.88,359923.0,17.4916,17.5076,17.4676,17.4996,359923.0
2020-12-16 15:50:00,21.87,21.89,21.83,21.83,741347.0,17.4916,17.5076,17.4596,17.4596,741347.0
2020-12-17 09:30:00,22.02,22.05,21.88,21.91,874311.0,17.6116,17.6356,17.4996,17.5236,874311.0
2020-12-17 09:40:00,21.92,21.94,21.86,21.92,622198.0,17.5316,17.5476,17.4836,17.5316,622198.0
2020-12-17 09:50:00,21.93,21.94,21.85,21.86,668604.0,17.5396,17.5476,17.4756,17.4836,668604.0
2020-12-17 10:00:00,21.86,21.9,21.79,21.8,343474.0,17.4836,17.5156,17.4276,17.4356,343474.0
2020-12-17 10:10:00,21.79,21.84,21.75,21.81,433568.0,17.4276,17.4676,17.3956,17.4436,433568.0
2020-12-17 10:20:00,21.81,21.9,21.8,21.88,305845.0,17.4436,17.5156,17.4356,17.4996,305845.0
2020-12-17 10:30:00,21.88,21.9,21.8,21.81,274402.0,17.4996,17.5156,17.4356,17.4436,274402.0
2020-12-17 10:40:00,21.81,21.94,21.78,21.93,298233.0,17.4436,17.5476,17.4196,17.5396,298233.0
2020-12-17 10:50:00,21.92,21.93,21.86,21.93,325130.0,17.5316,17.5396,17.4836,17.5396,325130.0
2020-12-17 11:00:00,21.92,21.96,21.9,21.95,237213.0,17.5316,17.5636,17.5156,17.5556,237213.0
2020-12-17 11:10:00,21.96,21.98,21.93,21.97,442920.0,17.5636,17.5796,17.5396,17.5716,442920.0
2020-12-17 11:20:00,21.97,21.97,21.91,21.95,176194.0,17.5716,17.5716,17.5236,17.5556,176194.0
2020-12-17 11:30:00,21.94,21.95,21.87,21.93,668629.0,17.5476,17.5556,17.4916,17.5396,668629.0
2020-12-17 11:40:00,21.94,21.96,21.9,21.91,135452.0,17.5476,17.5636,17.5156,17.5236,135452.0
2020-12-17 11:50:00,21.92,21.95,21.87,21.94,119894.0,17.5316,17.5556,17.4916,17.5476,119894.0
2020-12-17 12:00:00,21.94,21.95,21.91,21.94,82812.0,17.5476,17.5556,17.5236,17.5476,82812.0
2020-12-17 12:10:00,21.94,21.97,21.92,21.96,110179.0,17.5476,17.5716,17.5316,17.5636,110179.0
2020-12-17 12:20:00,21.95,21.99,21.95,21.97,147502.0,17.5556,17.5876,17.5556,17.5716,147502.0
2020-12-17 12:30:00,21.98,22.02,21.97,22.02,235880.0,17.5796,17.6116,17.5716,17.6116,235880.0
2020-12-17 12:40:00,22.02,22.03,21.98,21.98,131595.0,17.6116,17.6196,17.5796,17.5796,131595.0
2020-12-17 12:50:00,21.99,21.99,21.95,21.98,97385.0,17.5876,17.5876,17.5556,17.5796,97385.0
2020-12-17 13:00:00,21.99,21.99,21.95,21.99,160056.0,17.5876,17.5876,17.5556,17.5876,160056.0
2020-12-17 13:10:00,21.99,22.01,21.98,21.98,130032.0,17.5876,17.6036,17.5796,17.5796,130032.0
2020-12-17 13:20:00,21.98,22.0,21.98,21.99,114195.0,17.5796,17.5956,17.5796,17.5876,114195.0
2020-12-17 13:30:00,22.0,22.02,21.98,22.01,212934.0,17.5956,17.6116,17.5796,17.6036,212934.0
2020-12-17 13:40:00,22.02,22.02,21.95,21.95,139246.0,17.6116,17.6116,17.5556,17.5556,139246.0
2020-12-17 13:50:00,21.96,21.98,21.93,21.98,127868.0,17.5636,17.5796,17.5396,17.5796,127868.0
2020-12-17 14:00:00,21.97,21.98,21.94,21.97,136841.0,17.5716,17.5796,17.5476,17.5716,136841.0
2020-12-17 14:10:00,21.97,21.98,21.93,21.96,144717.0,17.5716,17.5796,17.5396,17.5636,144717.0
2020-12-17 14:20:00,21.96,21.98,21.94,21.96,155998.0,17.5636,17.5796,17.5476,17.5636,155998.0
2020-12-17 14:30:00,21.96,21.98,21.95,21.97,96600.0,17.5636,17.5796,17.5556,17.5716,96600.0
2020-12-17 14:40:00,21.97,22.01,21.96,21.99,164625.0,17.5716,17.6036,17.5636,17.5876,164625.0
2020-12-17 14:50:00,21.99,22.02,21.97,22.01,231511.0,17.5876,17.6116,17.5716,17.6036,231511.0
2020-12-17 15:00:00,22.02,22.04,21.99,22.0,208139.0,17.6116,17.6276,17.5876,17.5956,208139.0
2020-12-17 15:10:00,21.99,22.02,21.99,22.01,121067.0,17.5876,17.6116,17.5876,17.6036,121067.0
2020-12-17 15:20:00,22.01,22.02,21.97,21.98,207726.0,17.6036,17.6116,17.5716,17.5796,207726.0
2020-12-17 15:30:00,21.98,21.98,21.9,21.93,174485.0,17.5796,17.5796,17.5156,17.5396,174485.0
2020-12-17 15:40:00,21.92,21.93,21.87,21.89,208127.0,17.5316,17.5396,17.4916,17.5076,208127.0
2020-12-17 15:50:00,21.89,21.91,21.88,21.9,421736.0,17.5076,17.5236,17.4996,17.5156,421736.0
2020-12-18 09:30:00,22.0,22.02,21.92,21.95,737209.0,17.5956,17.6116,17.5316,17.5556,737209.0
2020-12-18 09:40:00,21.95,22.01,21.91,21.92,403252.0,17.5556,17.6036,17.5236,17.5316,403252.0
2020-12-18 09:50:00,21.92,21.93,21.85,21.88,486916.0,17.5316,17.5396,17.4756,17.4996,486916.0
2020-12-18 10:00:00,21.88,21.94,21.86,21.94,205024.0,17.4996,17.5476,17.4836,17.5476,205024.0
2020-12-18 10:10:00,21.95,21.98,21.9,21.94,262382.0,17.5556,17.5796,17.5156,17.5476,262382.0
2020-12-18 10:20:00,21.94,21.95,21.88,21.9,192739.0,17.5476,17.5556,17.4996,17.5156,192739.0
2020-12-18 10:30:00,21.91,21.94,21.88,21.9,158577.0,17.5236,17.5476,17.4996,17.5156,158577.0
2020-12-18 10:40:00,21.89,21.91,21.78,21.8,178121.0,17.5076,17.5236,17.4196,17.4356,178121.0
2020-12-18 10:50:00,21.8,21.85,21.78,21.81,202812.0,17.4356,17.4756,17.4196,17.4436,202812.0
2020-12-18 11:00:00,21.82,21.86,21.81,21.85,184860.0,17.4516,17.4836,17.4436,17.4756,184860.0
2020-12-18 11:10:00,21.86,21.9,21.8,21.89,164547.0,17.4836,17.5156,17.4356,17.5076,164547.0
2020-12-18 11:20:00,21.89,21.95,21.85,21.86,218186.0,17.5076,17.5556,17.4756,17.4836,218186.0
2020-12-18 11:30:00,21.86,21.92,21.83,21.91,605376.0,17.4836,17.5316,17.4596,17.5236,605376.0
2020-12-18 11:40:00,21.91,21.91,21.87,21.91,150081.0,17.5236,17.5236,17.4916,17.5236,150081.0
2020-12-18 11:50:00,21.91,21.93,21.88,21.9,106431.0,17.5236,17.5396,17.4996,17.5156,106431.0
2020-12-18 12:00:00,21.9,21.93,21.88,21.9,99865.0,17.5156,17.5396,17.4996,17.5156,99865.0
2020-12-18 12:10:00,21.9,21.94,21.88,21.93,160570.0,17.5156,17.5476,17.4996,17.5396,160570.0
2020-12-18 12:20:00,21.92,21.93,21.88,21.9,100885.0,17.5316,17.5396,17.4996,17.5156,100885.0
2020-12-18 12:30:00,21.9,21.93,21.89,21.92,86668.0,17.5156,17.5396,17.5076,17.5316,86668.0
2020-12-18 12:40:00,21.93,21.94,21.89,21.89,119155.0,17.5396,17.5476,17.5076,17.5076,119155.0
2020-12-18 12:50:00,21.89,21.9,21.87,21.88,107685.0,17.5076,17.5156,17.4916,17.4996,107685.0
2020-12-18 13:00:00,21.89,21.9,21.85,21.85,103216.0,17.5076,17.5156,17.4756,17.4756,103216.0
2020-12-18 13:10:00,21.86,21.86,21.79,21.8,150592.0,17.4836,17.4836,17.4276,17.4356,150592.0
2020-12-18 13:20:00,21.79,21.79,21.73,21.75,305198.0,17.4276,17.4276,17.3796,17.3956,305198.0
2020-12-18 13:30:00,21.75,21.75,21.68,21.7,236161.0,17.3956,17.3956,17.3396,17.3556,236161.0
2020-12-18 13:40:00,21.7,21.75,21.69,21.74,229262.0,17.3556,17.3956,17.3476,17.3876,229262.0
2020-12-18 13:50:00,21.73,21.76,21.73,21.74,255850.0,17.3796,17.4036,17.3796,17.3876,255850.0
2020-12-18 14:00:00,21.74,21.75,21.7,21.73,180987.0,17.3876,17.3956,17.3556,17.3796,180987.0
2020-12-18 14:10:00,21.73,21.74,21.7,21.73,204050.0,17.3796,17.3876,17.3556,17.3796,204050.0
2020-12-18 14:20:00,21.73,21.75,21.7,21.71,206977.0,17.3796,17.3956,17.3556,17.3636,206977.0
2020-12-18 14:30:00,21.72,21.73,21.68,21.7,216630.0,17.3716,17.3796,17.3396,17.3556,216630.0
2020-12-18 14:40:00,21.69,21.72,21.67,21.7,199576.0,17.3476,17.3716,17.3316,17.3556,199576.0
2020-12-18 14:50:00,21.7,21.71,21.68,21.7,246199.0,17.3556,17.3636,17.3396,17.3556,246199.0
2020-12-18 15:00:00,21.7,21.76,21.69,21.74,183834.0,17.3556,17.4036,17.3476,17.3876,183834.0
2020-12-18 15:10:00,21.74,21.75,21.7,21.74,148764.0,17.3876,17.3956,17.3556,17.3876,148764.0
2020-12-18 15:20:00,21.74,21.74,21.68,21.68,178210.0,17.3876,17.3876,17.3396,17.3396,178210.0
2020-12-18 15:30:00,21.69,21.69,21.64,21.64,446739.0,17.3476,17.3476,17.3076,17.3076,446739.0
2020-12-18 15:40:00,21.65,21.71,21.62,21.71,664631.0,17.3156,17.3636,17.2916,17.3636,664631.0
2020-12-18 15:50:00,21.7,21.79,21.69,21.74,836786.0,17.3556,17.4276,17.3476,17.3876,836786.0
2020-12-21 09:30:00,20.31,20.43,20.19,20.4,2368498.0,16.2439,16.3399,16.1479,16.3159,2368498.0
2020-12-21 09:40:00,20.4,20.61,20.4,20.58,1290695.0,16.3159,16.4838,16.3159,16.4598,1290695.0
2020-12-21 09:50:00,20.59,20.66,20.52,20.53,825640.0,16.4678,16.5238,16.4119,16.4199,825640.0
2020-12-21 10:00:00,20.52,20.62,20.45,20.48,766625.0,16.4119,16.4918,16.3559,16.3799,766625.0
2020-12-21 10:10:00,20.49,20.58,20.46,20.5,771006.0,16.3879,16.4598,16.3639,16.3959,771006.0
2020-12-21 10:20:00,20.5,20.56,20.45,20.55,620741.0,16.3959,16.4439,16.3559,16.4359,620741.0
2020-12-21 10:30:00,20.54,20.64,20.51,20.61,439071.0,16.4279,16.5078,16.4039,16.4838,439071.0
2020-12-21 10:40:00,20.6,20.72,20.57,20.69,641696.0,16.4758,16.5718,16.4518,16.5478,641696.0
2020-12-21 10:50:00,20.69,20.73,20.65,20.65,545950.0,16.5478,16.5798,16.5158,16.5158,545950.0
2020-12-21 11:00:00,20.66,20.73,20.64,20.73,431506.0,16.5238,16.5798,16.5078,16.5798,431506.0
2020-12-21 11:10:00,20.73,20.78,20.68,20.7,477175.0,16.5798,16.6198,16.5398,16.5558,477175.0
2020-12-21 11:20:00,20.7,20.71,20.62,20.64,404166.0,16.5558,16.5638,16.4918,16.5078,404166.0
2020-12-21 11:30:00,20.64,20.67,20.58,20.59,440363.0,16.5078,16.5318,16.4598,16.4678,440363.0
2020-12-21 11:40:00,20.59,20.61,20.53,20.54,346704.0,16.4678,16.4838,16.4199,16.4279,346704.0
2020-12-21 11:50:00,20.54,20.57,20.51,20.53,389267.0,16.4279,16.4518,16.4039,16.4199,389267.0
2020-12-21 12:00:00,20.53,20.56,20.47,20.49,418546.0,16.4199,16.4439,16.3719,16.3879,418546.0
2020-12-21 12:10:00,20.5,20.51,20.45,20.46,164025.0,16.3959,16.4039,16.3559,16.3639,164025.0
2020-12-21 12:20:00,20.46,20.52,20.45,20.51,133641.0,16.3639,16.4119,16.3559,16.4039,133641.0
2020-12-21 12:30:00,20.52,20.53,20.48,20.5,254129.0,16.4119,16.4199,16.3799,16.3959,254129.0
2020-12-21 12:40:00,20.5,20.55,20.46,20.53,281146.0,16.3959,16.4359,16.3639,16.4199,281146.0
2020-12-21 12:50:00,20.52,20.58,20.52,20.58,336751.0,16.4119,16.4598,16.4119,16.4598,336751.0
2020-12-21 13:00:00,20.57,20.65,20.56,20.63,149250.0,16.4518,16.5158,16.4439,16.4998,149250.0
2020-12-21 13:10:00,20.64,20.68,20.64,20.65,226560.0,16.5078,16.5398,16.5078,16.5158,226560.0
2020-12-21 13:20:00,20.64,20.7,20.62,20.69,178949.0,16.5078,16.5558,16.4918,16.5478,178949.0
2020-12-21 13:30:00,20.69,20.74,20.68,20.73,221211.0,16.5478,16.5878,16.5398,16.5798,221211.0
2020-12-21 13:40:00,20.73,20.79,20.72,20.76,217630.0,16.5798,16.6278,16.5718,16.6038,217630.0
2020-12-21 13:50:00,20.76,20.78,20.73,20.73,202759.0,16.6038,16.6198,16.5798,16.5798,202759.0
2020-12-21 14:00:00,20.73,20.76,20.71,20.75,183505.0,16.5798,16.6038,16.5638,16.5958,183505.0
2020-12-21 14:10:00,20.75,20.8,20.73,20.79,215809.0,16.5958,16.6358,16.5798,16.6278,215809.0
2020-12-21 14:20:00,20.79,20.87,20.78,20.83,237928.0,16.6278,16.6918,16.6198,16.6598,237928.0
2020-12-21 14:30:00,20.83,20.87,20.81,20.84,224562.0,16.6598,16.6918,16.6438,16.6678,224562.0
2020-12-21 14:40:00,20.84,20.84,20.8,20.81,136177.0,16.6678,16.6678,16.6358,16.6438,136177.0
2020-12-21 14:50:00,20.8,20.81,20.75,20.77,218675.0,16.6358,16.6438,16.5958,16.6118,218675.0
2020-12-21 15:00:00,20.77,20.78,20.71,20.71,212805.0,16.6118,16.6198,16.5638,16.5638,212805.0
2020-12-21 15:10:00,20.71,20.75,20.69,20.74,161106.0,16.5638,16.5958,16.5478,16.5878,161106.0
2020-12-21 15:20:00,20.75,20.76,20.7,20.73,211079.0,16.5958,16.6038,16.5558,16.5798,211079.0
2020-12-21 15:30:00,20.73,20.73,20.65,20.7,423728.0,16.5798,16.5798,16.5158,16.5558,423728.0
2020-12-21 15:40:00,20.7,20.71,20.66,20.69,440300.0,16.5558,16.5638,16.5238,16.5478,440300.0
2020-12-21 15:50:00,20.69,20.69,20.62,20.69,936508.0,16.5478,16.5478,16.4918,16.5478,936508.0
2020-12-22 09:30:00,20.7,20.75,20.63,20.69,835904.0,16.5558,16.5958,16.4998,16.5478,835904.0
2020-12-22 09:40:00,20.69,20.72,20.64,20.68,409696.0,16.5478,16.5718,16.5078,16.5398,409696.0
2020-12-22 09:50:00,20.68,20.68,20.6,20.62,412705.0,16.5398,16.5398,16.4758,16.4918,412705.0
2020-12-22 10:00:00,20.62,20.68,20.6,20.67,392228.0,16.4918,16.5398,16.4758,16.5318,392228.0
2020-12-22 10:10:00,20.68,20.71,20.6,20.69,300696.0,16.5398,16.5638,16.4758,16.5478,300696.0
2020-12-22 10:20:00,20.68,20.75,20.66,20.74,265198.0,16.5398,16.5958,16.5238,16.5878,265198.0
2020-12-22 10:30:00,20.74,20.76,20.69,20.73,211910.0,16.5878,16.6038,16.5478,16.5798,211910.0
2020-12-22 10:40:00,20.73,20.74,20.65,20.65,213317.0,16.5798,16.5878,16.5158,16.5158,213317.0
2020-12-22 10:50:00,20.66,20.67,20.61,20.63,199462.0,16.5238,16.5318,16.4838,16.4998,199462.0
2020-12-22 11:00:00,20.63,20.68,20.62,20.67,249947.0,16.4998,16.5398,16.4918,16.5318,249947.0
2020-12-22 11:10:00,20.66,20.69,20.64,20.68,261024.0,16.5238,16.5478,16.5078,16.5398,261024.0
2020-12-22 11:20:00,20.67,20.69,20.64,20.64,291536.0,16.5318,16.5478,16.5078,16.5078,291536.0
2020-12-22 11:30:00,20.64,20.65,20.59,20.61,421530.0,16.5078,16.5158,16.4678,16.4838,421530.0
2020-12-22 11:40:00,20.61,20.67,20.59,20.66,177843.0,16.4838,16.5318,16.4678,16.5238,177843.0
2020-12-22 11:50:00,20.66,20.67,20.64,20.65,132324.0,16.5238,16.5318,16.5078,16.5158,132324.0
2020-12-22 12:00:00,20.64,20.65,20.61,20.64,129852.0,16.5078,16.5158,16.4838,16.5078,129852.0
2020-12-22 12:10:00,20.64,20.64,20.6,20.62,172101.0,16.5078,16.5078,16.4758,16.4918,172101.0
2020-12-22 12:20:00,20.63,20.63,20.59,20.59,142212.0,16.4998,16.4998,16.4678,16.4678,142212.0
2020-12-22 12:30:00,20.6,20.63,20.57,20.62,99956.0,16.4758,16.4998,16.4518,16.4918,99956.0
2020-12-22 12:40:00,20.63,20.68,20.62,20.68,118872.0,16.4998,16.5398,16.4918,16.5398,118872.0
2020-12-22 12:50:00,20.68,20.68,20.62,20.64,133635.0,16.5398,16.5398,16.4918,16.5078,133635.0
2020-12-22 13:00:00,20.64,20.65,20.58,20.61,115877.0,16.5078,16.5158,16.4598,16.4838,115877.0
2020-12-22 13:10:00,20.61,20.62,20.58,20.6,157992.0,16.4838,16.4918,16.4598,16.4758,157992.0
2020-12-22 13:20:00,20.61,20.63,20.59,20.62,103431.0,16.4838,16.4998,16.4678,16.4918,103431.0
2020-12-22 13:30:00,20.62,20.64,20.6,20.64,94731.0,16.4918,16.5078,16.4758,16.5078,94731.0
2020-12-22 13:40:00,20.64,20.65,20.61,20.64,119993.0,16.5078,16.5158,16.4838,16.5078,119993.0
2020-12-22 13:50:00,20.63,20.66,20.63,20.65,81861.0,16.4998,16.5238,16.4998,16.5158,81861.0
2020-12-22 14:00:00,20.65,20.67,20.62,20.64,174033.0,16.5158,16.5318,16.4918,16.5078,174033.0
2020-12-22 14:10:00,20.64,20.65,20.61,20.63,134978.0,16.5078,16.5158,16.4838,16.4998,134978.0
2020-12-22 14:20:00,20.62,20.64,20.59,20.61,119950.0,16.4918,16.5078,16.4678,16.4838,119950.0
2020-12-22 14:30:00,20.61,20.61,20.55,20.56,149462.0,16.4838,16.4838,16.4359,16.4439,149462.0
2020-12-22 14:40:00,20.57,20.59,20.55,20.59,119573.0,16.4518,16.4678,16.4359,16.4678,119573.0
2020-12-22 14:50:00,20.59,20.6,20.55,20.56,125471.0,16.4678,16.4758,16.4359,16.4439,125471.0
2020-12-22 15:00:00,20.56,20.57,20.53,20.54,210940.0,16.4439,16.4518,16.4199,16.4279,210940.0
2020-12-22 15:10:00,20.53,20.54,20.48,20.5,205822.0,16.4199,16.4279,16.3799,16.3959,205822.0
2020-12-22 15:20:00,20.51,20.53,20.47,20.48,231525.0,16.4039,16.4199,16.3719,16.3799,231525.0
2020-12-22 15:30:00,20.48,20.5,20.45,20.45,238159.0,16.3799,16.3959,16.3559,16.3559,238159.0
2020-12-22 15:40:00,20.45,20.5,20.43,20.48,455791.0,16.3559,16.3959,16.3399,16.3799,455791.0
2020-12-22 15:50:00,20.47,20.51,20.46,20.48,1084617.0,16.3719,16.4039,16.3639,16.3799,1084617.0
2020-12-23 09:30:00,21.14,21.29,21.1,21.28,1250494.0,16.9077,17.0277,16.8757,17.0197,1250494.0
2020-12-23 09:40:00,21.28,21.39,21.26,21.39,599579.0,17.0197,17.1077,17.0037,17.1077,599579.0
2020-12-23 09:50:00,21.39,21.49,21.38,21.42,528557.0,17.1077,17.1877,17.0997,17.1317,528557.0
2020-12-23 10:00:00,21.42,21.53,21.41,21.43,706025.0,17.1317,17.2197,17.1237,17.1397,706025.0
2020-12-23 10:10:00,21.44,21.48,21.3,21.32,619667.0,17.1477,17.1797,17.0357,17.0517,619667.0
2020-12-23 10:20:00,21.32,21.37,21.3,21.32,264388.0,17.0517,17.0917,17.0357,17.0517,264388.0
2020-12-23 10:30:00,21.33,21.38,21.23,21.3,366502.0,17.0597,17.0997,16.9797,17.0357,366502.0
2020-12-23 10:40:00,21.31,21.42,21.27,21.41,479088.0,17.0437,17.1317,17.0117,17.1237,479088.0
2020-12-23 10:50:00,21.41,21.44,21.37,21.42,373372.0,17.1237,17.1477,17.0917,17.1317,373372.0
2020-12-23 11:00:00,21.42,21.48,21.38,21.46,446769.0,17.1317,17.1797,17.0997,17.1637,446769.0
2020-12-23 11:10:00,21.46,21.53,21.45,21.52,477474.0,17.1637,17.2197,17.1557,17.2117,477474.0
2020-12-23 11:20:00,21.52,21.54,21.48,21.49,394844.0,17.2117,17.2277,17.1797,17.1877,394844.0
2020-12-23 11:30:00,21.48,21.52,21.43,21.44,373767.0,17.1797,17.2117,17.1397,17.1477,373767.0
2020-12-23 11:40:00,21.44,21.45,21.38,21.41,236868.0,17.1477,17.1557,17.0997,17.1237,236868.0
2020-12-23 11:50:00,21.41,21.41,21.37,21.39,213279.0,17.1237,17.1237,17.0917,17.1077,213279.0
2020-12-23 12:00:00,21.39,21.42,21.28,21.29,177107.0,17.1077,17.1317,17.0197,17.0277,177107.0
2020-12-23 12:10:00,21.29,21.3,21.24,21.27,133986.0,17.0277,17.0357,16.9877,17.0117,133986.0
2020-12-23 12:20:00,21.26,21.27,21.21,21.22,129278.0,17.0037,17.0117,16.9637,16.9717,129278.0
2020-12-23 12:30:00,21.23,21.27,21.19,21.25,163782.0,16.9797,17.0117,16.9477,16.9957,163782.0
2020-12-23 12:40:00,21.25,21.32,21.25,21.28,159723.0,16.9957,17.0517,16.9957,17.0197,159723.0
2020-12-23 12:50:00,21.27,21.3,21.23,21.26,150679.0,17.0117,17.0357,16.9797,17.0037,150679.0
2020-12-23 13:00:00,21.25,21.26,21.22,21.23,148440.0,16.9957,17.0037,16.9717,16.9797,148440.0
2020-12-23 13:10:00,21.23,21.26,21.22,21.22,170083.0,16.9797,17.0037,16.9717,16.9717,170083.0
2020-12-23 13:20:00,21.22,21.23,21.16,21.21,158146.0,16.9717,16.9797,16.9237,16.9637,158146.0
2020-12-23 13:30:00,21.2,21.23,21.18,21.21,126908.0,16.9557,16.9797,16.9397,16.9637,126908.0
2020-12-23 13:40:00,21.22,21.26,21.21,21.23,165009.0,16.9717,17.0037,16.9637,16.9797,165009.0
2020-12-23 13:50:00,21.24,21.28,21.23,21.26,138449.0,16.9877,17.0197,16.9797,17.0037,138449.0
2020-12-23 14:00:00,21.26,21.28,21.23,21.24,102844.0,17.0037,17.0197,16.9797,16.9877,102844.0
2020-12-23 14:10:00,21.25,21.25,21.18,21.19,155851.0,16.9957,16.9957,16.9397,16.9477,155851.0
2020-12-23 14:20:00,21.2,21.23,21.19,21.21,146943.0,16.9557,16.9797,16.9477,16.9637,146943.0
2020-12-23 14:30:00,21.21,21.25,21.17,21.18,128893.0,16.9637,16.9957,16.9317,16.9397,128893.0
2020-12-23 14:40:00,21.18,21.23,21.17,21.21,138118.0,16.9397,16.9797,16.9317,16.9637,138118.0
2020-12-23 14:50:00,21.22,21.23,21.18,21.19,119192.0,16.9717,16.9797,16.9397,16.9477,119192.0
2020-12-23 15:00:00,21.18,21.21,21.17,21.2,163506.0,16.9397,16.9637,16.9317,16.9557,163506.0
2020-12-23 15:10:00,21.21,21.22,21.18,21.18,182900.0,16.9637,16.9717,16.9397,16.9397,182900.0
2020-12-23 15:20:00,21.19,21.19,21.15,21.17,212504.0,16.9477,16.9477,16.9157,16.9317,212504.0
2020-12-23 15:30:00,21.17,21.25,21.15,21.24,388140.0,16.9317,16.9957,16.9157,16.9877,388140.0
2020-12-23 15:40:00,21.25,21.27,21.23,21.26,318820.0,16.9957,17.0117,16.9797,17.0037,318820.0
2020-12-23 15:50:00,21.26,21.27,21.2,21.22,1148315.0,17.0037,17.0117,16.9557,16.9717,1148315.0
2020-12-24 09:30:00,21.29,21.33,21.14,21.14,856912.0,17.0277,17.0597,16.9077,16.9077,856912.0
2020-12-24 09:40:00,21.14,21.14,21.01,21.05,308745.0,16.9077,16.9077,16.8038,16.8358,308745.0
2020-12-24 09:50:00,21.05,21.08,21.02,21.04,191976.0,16.8358,16.8597,16.8118,16.8278,191976.0
2020-12-24 10:00:00,21.04,21.04,20.92,20.92,263966.0,16.8278,16.8278,16.7318,16.7318,263966.0
2020-12-24 10:10:00,20.93,20.99,20.91,20.95,204803.0,16.7398,16.7878,16.7238,16.7558,204803.0
2020-12-24 10:20:00,20.96,20.97,20.9,20.91,294810.0,16.7638,16.7718,16.7158,16.7238,294810.0
2020-12-24 10:30:00,20.91,20.92,20.84,20.88,202661.0,16.7238,16.7318,16.6678,16.6998,202661.0
2020-12-24 10:40:00,20.88,20.95,20.87,20.95,249901.0,16.6998,16.7558,16.6918,16.7558,249901.0
2020-12-24 10:50:00,20.95,21.03,20.92,21.03,249223.0,16.7558,16.8198,16.7318,16.8198,249223.0
2020-12-24 11:00:00,21.02,21.03,20.96,21.02,162813.0,16.8118,16.8198,16.7638,16.8118,162813.0
2020-12-24 11:10:00,21.01,21.02,20.97,20.97,100851.0,16.8038,16.8118,16.7718,16.7718,100851.0
2020-12-24 11:20:00,20.97,21.03,20.97,20.99,152808.0,16.7718,16.8198,16.7718,16.7878,152808.0
2020-12-24 11:30:00,21.0,21.01,20.97,20.98,121303.0,16.7958,16.8038,16.7718,16.7798,121303.0
2020-12-24 11:40:00,20.98,21.02,20.96,20.98,93982.0,16.7798,16.8118,16.7638,16.7798,93982.0
2020-12-24 11:50:00,20.98,21.03,20.97,21.01,120066.0,16.7798,16.8198,16.7718,16.8038,120066.0
2020-12-24 12:00:00,21.01,21.03,20.96,21.01,129317.0,16.8038,16.8198,16.7638,16.8038,129317.0
2020-12-24 12:10:00,21.02,21.04,21.0,21.03,116370.0,16.8118,16.8278,16.7958,16.8198,116370.0
2020-12-24 12:20:00,21.03,21.05,21.0,21.01,102619.0,16.8198,16.8358,16.7958,16.8038,102619.0
2020-12-24 12:30:00,21.02,21.06,21.02,21.04,130807.0,16.8118,16.8437,16.8118,16.8278,130807.0
2020-12-24 12:40:00,21.03,21.05,20.99,21.01,149586.0,16.8198,16.8358,16.7878,16.8038,149586.0
2020-12-24 12:50:00,21.01,21.07,21.0,21.06,301506.0,16.8038,16.8517,16.7958,16.8437,301506.0
2020-12-28 09:30:00,21.29,21.33,21.18,21.26,571084.0,17.0277,17.0597,16.9397,17.0037,571084.0
2020-12-28 09:40:00,21.25,21.41,21.21,21.4,367091.0,16.9957,17.1237,16.9637,17.1157,367091.0
2020-12-28 09:50:00,21.41,21.43,21.34,21.35,435338.0,17.1237,17.1397,17.0677,17.0757,435338.0
2020-12-28 10:00:00,21.34,21.43,21.33,21.39,410897.0,17.0677,17.1397,17.0597,17.1077,410897.0
2020-12-28 10:10:00,21.39,21.5,21.39,21.44,433885.0,17.1077,17.1957,17.1077,17.1477,433885.0
2020-12-28 10:20:00,21.43,21.47,21.41,21.43,256770.0,17.1397,17.1717,17.1237,17.1397,256770.0
2020-12-28 10:30:00,21.43,21.44,21.2,21.21,229904.0,17.1397,17.1477,16.9557,16.9637,229904.0
2020-12-28 10:40:00,21.21,21.23,21.16,21.18,212077.0,16.9637,16.9797,16.9237,16.9397,212077.0
2020-12-28 10:50:00,21.18,21.2,21.09,21.12,217331.0,16.9397,16.9557,16.8677,16.8917,217331.0
2020-12-28 11:00:00,21.12,21.15,21.09,21.13,273399.0,16.8917,16.9157,16.8677,16.8997,273399.0
2020-12-28 11:10:00,21.13,21.15,21.04,21.05,328374.0,16.8997,16.9157,16.8278,16.8358,328374.0
2020-12-28 11:20:00,21.05,21.1,21.02,21.07,216423.0,16.8358,16.8757,16.8118,16.8517,216423.0
2020-12-28 11:30:00,21.07,21.1,21.02,21.03,210757.0,16.8517,16.8757,16.8118,16.8198,210757.0
2020-12-28 11:40:00,21.03,21.03,21.0,21.02,151858.0,16.8198,16.8198,16.7958,16.8118,151858.0
2020-12-28 11:50:00,21.02,21.07,20.99,21.03,203080.0,16.8118,16.8517,16.7878,16.8198,203080.0
2020-12-28 12:00:00,21.03,21.06,21.01,21.01,134126.0,16.8198,16.8437,16.8038,16.8038,134126.0
2020-12-28 12:10:00,21.01,21.02,20.98,20.99,204764.0,16.8038,16.8118,16.7798,16.7878,204764.0
2020-12-28 12:20:00,20.99,21.04,20.97,21.0,266294.0,16.7878,16.8278,16.7718,16.7958,266294.0
2020-12-28 12:30:00,21.0,21.01,20.97,21.0,205624.0,16.7958,16.8038,16.7718,16.7958,205624.0
2020-12-28 12:40:00,21.01,21.08,21.0,21.07,291319.0,16.8038,16.8597,16.7958,16.8517,291319.0
2020-12-28 12:50:00,21.07,21.07,20.99,21.01,163698.0,16.8517,16.8517,16.7878,16.8038,163698.0
2020-12-28 13:00:00,21.0,21.04,20.98,21.04,152730.0,16.7958,16.8278,16.7798,16.8278,152730.0
2020-12-28 13:10:00,21.03,21.04,21.01,21.03,80330.0,16.8198,16.8278,16.8038,16.8198,80330.0
2020-12-28 13:20:00,21.02,21.04,20.99,21.0,124124.0,16.8118,16.8278,16.7878,16.7958,124124.0
2020-12-28 13:30:00,21.0,21.04,20.98,21.03,91394.0,16.7958,16.8278,16.7798,16.8198,91394.0
2020-12-28 13:40:00,21.04,21.04,21.0,21.04,142359.0,16.8278,16.8278,16.7958,16.8278,142359.0
2020-12-28 13:50:00,21.03,21.03,20.99,20.99,164931.0,16.8198,16.8198,16.7878,16.7878,164931.0
2020-12-28 14:00:00,21.0,21.02,20.98,20.99,110964.0,16.7958,16.8118,16.7798,16.7878,110964.0
2020-12-28 14:10:00,21.0,21.02,20.97,20.99,239707.0,16.7958,16.8118,16.7718,16.7878,239707.0
2020-12-28 14:20:00,20.99,21.01,20.96,20.96,134333.0,16.7878,16.8038,16.7638,16.7638,134333.0
2020-12-28 14:30:00,20.96,20.98,20.92,20.94,219746.0,16.7638,16.7798,16.7318,16.7478,219746.0
2020-12-28 14:40:00,20.94,20.99,20.93,20.96,132880.0,16.7478,16.7878,16.7398,16.7638,132880.0
2020-12-28 14:50:00,20.96,20.98,20.93,20.95,132642.0,16.7638,16.7798,16.7398,16.7558,132642.0
2020-12-28 15:00:00,20.95,20.96,20.92,20.93,119986.0,16.7558,16.7638,16.7318,16.7398,119986.0
2020-12-28 15:10:00,20.93,20.95,20.91,20.92,166001.0,16.7398,16.7558,16.7238,16.7318,166001.0
2020-12-28 15:20:00,20.93,20.95,20.91,20.93,153233.0,16.7398,16.7558,16.7238,16.7398,153233.0
2020-12-28 15:30:00,20.92,20.93,20.89,20.91,309138.0,16.7318,16.7398,16.7078,16.7238,309138.0
2020-12-28 15:40:00,20.9,20.97,20.89,20.96,366165.0,16.7158,16.7718,16.7078,16.7638,366165.0
2020-12-28 15:50:00,20.96,21.0,20.93,21.0,668712.0,16.7638,16.7958,16.7398,16.7958,668712.0
2020-12-29 09:30:00,21.39,21.4,21.27,21.37,1033449.0,17.1077,17.1157,17.0117,17.0917,1033449.0
2020-12-29 09:40:00,21.36,21.4,21.31,21.38,489943.0,17.0837,17.1157,17.0437,17.0997,489943.0
2020-12-29 09:50:00,21.38,21.39,21.24,21.29,584121.0,17.0997,17.1077,16.9877,17.0277,584121.0
2020-12-29 10:00:00,21.29,21.35,21.26,21.28,454974.0,17.0277,17.0757,17.0037,17.0197,454974.0
2020-12-29 10:10:00,21.28,21.28,21.16,21.23,504410.0,17.0197,17.0197,16.9237,16.9797,504410.0
2020-12-29 10:20:00,21.23,21.29,21.22,21.23,300023.0,16.9797,17.0277,16.9717,16.9797,300023.0
2020-12-29 10:30:00,21.24,21.28,21.18,21.23,443360.0,16.9877,17.0197,16.9397,16.9797,443360.0
2020-12-29 10:40:00,21.24,21.29,21.22,21.25,282434.0,16.9877,17.0277,16.9717,16.9957,282434.0
2020-12-29 10:50:00,21.25,21.28,21.21,21.27,269385.0,16.9957,17.0197,16.9637,17.0117,269385.0
2020-12-29 11:00:00,21.26,21.27,21.18,21.25,305443.0,17.0037,17.0117,16.9397,16.9957,305443.0
2020-12-29 11:10:00,21.25,21.26,21.19,21.21,233575.0,16.9957,17.0037,16.9477,16.9637,233575.0
2020-12-29 11:20:00,21.21,21.23,21.16,21.17,348469.0,16.9637,16.9797,16.9237,16.9317,348469.0
2020-12-29 11:30:00,21.16,21.25,21.15,21.21,680551.0,16.9237,16.9957,16.9157,16.9637,680551.0
2020-12-29 11:40:00,21.21,21.24,21.17,21.19,178366.0,16.9637,16.9877,16.9317,16.9477,178366.0
2020-12-29 11:50:00,21.19,21.22,21.15,21.17,127157.0,16.9477,16.9717,16.9157,16.9317,127157.0
2020-12-29 12:00:00,21.17,21.21,21.16,21.18,165498.0,16.9317,16.9637,16.9237,16.9397,165498.0
2020-12-29 12:10:00,21.18,21.18,21.13,21.15,170624.0,16.9397,16.9397,16.8997,16.9157,170624.0
2020-12-29 12:20:00,21.15,21.16,21.08,21.09,175630.0,16.9157,16.9237,16.8597,16.8677,175630.0
2020-12-29 12:30:00,21.09,21.09,21.04,21.04,156217.0,16.8677,16.8677,16.8278,16.8278,156217.0
2020-12-29 12:40:00,21.05,21.08,21.02,21.03,187377.0,16.8358,16.8597,16.8118,16.8198,187377.0
2020-12-29 12:50:00,21.03,21.05,20.99,21.05,250118.0,16.8198,16.8358,16.7878,16.8358,250118.0
2020-12-29 13:00:00,21.04,21.05,21.0,21.03,147421.0,16.8278,16.8358,16.7958,16.8198,147421.0
2020-12-29 13:10:00,21.03,21.06,21.01,21.03,279255.0,16.8198,16.8437,16.8038,16.8198,279255.0
2020-12-29 13:20:00,21.03,21.04,21.0,21.02,166416.0,16.8198,16.8278,16.7958,16.8118,166416.0
2020-12-29 13:30:00,21.02,21.06,21.01,21.05,187560.0,16.8118,16.8437,16.8038,16.8358,187560.0
2020-12-29 13:40:00,21.05,21.06,21.01,21.05,162453.0,16.8358,16.8437,16.8038,16.8358,162453.0
2020-12-29 13:50:00,21.05,21.06,21.02,21.05,193383.0,16.8358,16.8437,16.8118,16.8358,193383.0
2020-12-29 14:00:00,21.05,21.06,21.02,21.02,133630.0,16.8358,16.8437,16.8118,16.8118,133630.0
2020-12-29 14:10:00,21.02,21.03,20.99,21.0,226048.0,16.8118,16.8198,16.7878,16.7958,226048.0
2020-12-29 14:20:00,21.0,21.04,20.99,21.02,265102.0,16.7958,16.8278,16.7878,16.8118,265102.0
2020-12-29 14:30:00,21.01,21.04,21.01,21.04,128592.0,16.8038,16.8278,16.8038,16.8278,128592.0
2020-12-29 14:40:00,21.04,21.06,21.01,21.05,179591.0,16.8278,16.8437,16.8038,16.8358,179591.0
2020-12-29 14:50:00,21.05,21.07,21.04,21.07,164398.0,16.8358,16.8517,16.8278,16.8517,164398.0
2020-12-29 15:00:00,21.06,21.09,21.04,21.09,220132.0,16.8437,16.8677,16.8278,16.8677,220132.0
2020-12-29 15:10:00,21.09,21.11,21.07,21.07,254202.0,16.8677,16.8837,16.8517,16.8517,254202.0
2020-12-29 15:20:00,21.07,21.12,21.06,21.11,334915.0,16.8517,16.8917,16.8437,16.8837,334915.0
2020-12-29 15:30:00,21.12,21.14,21.1,21.11,312392.0,16.8917,16.9077,16.8757,16.8837,312392.0
2020-12-29 15:40:00,21.1,21.12,21.07,21.08,399416.0,16.8757,16.8917,16.8517,16.8597,399416.0
2020-12-29 15:50:00,21.08,21.11,21.07,21.07,596221.0,16.8597,16.8837,16.8517,16.8517,596221.0
2020-12-30 09:30:00,21.18,21.2,21.15,21.19,729199.0,16.9397,16.9557,16.9157,16.9477,729199.0
2020-12-30 09:40:00,21.2,21.25,21.19,21.24,325019.0,16.9557,16.9957,16.9477,16.9877,325019.0
2020-12-30 09:50:00,21.23,21.29,21.23,21.28,303865.0,16.9797,17.0277,16.9797,17.0197,303865.0
2020-12-30 10:00:00,21.27,21.28,21.2,21.24,335794.0,17.0117,17.0197,16.9557,16.9877,335794.0
2020-12-30 10:10:00,21.24,21.26,21.21,21.23,308581.0,16.9877,17.0037,16.9637,16.9797,308581.0
2020-12-30 10:20:00,21.23,21.28,21.2,21.22,445461.0,16.9797,17.0197,16.9557,16.9717,445461.0
2020-12-30 10:30:00,21.23,21.27,21.19,21.2,333264.0,16.9797,17.0117,16.9477,16.9557,333264.0
2020-12-30 10:40:00,21.2,21.27,21.19,21.25,308917.0,16.9557,17.0117,16.9477,16.9957,308917.0
2020-12-30 10:50:00,21.25,21.29,21.22,21.28,351940.0,16.9957,17.0277,16.9717,17.0197,351940.0
2020-12-30 11:00:00,21.28,21.29,21.2,21.23,330717.0,17.0197,17.0277,16.9557,16.9797,330717.0
2020-12-30 11:10:00,21.23,21.24,21.17,21.19,243193.0,16.9797,16.9877,16.9317,16.9477,243193.0
2020-12-30 11:20:00,21.18,21.23,21.07,21.08,469068.0,16.9397,16.9797,16.8517,16.8597,469068.0
2020-12-30 11:30:00,21.07,21.12,21.05,21.07,492818.0,16.8517,16.8917,16.8358,16.8517,492818.0
2020-12-30 11:40:00,21.07,21.09,21.01,21.02,249447.0,16.8517,16.8677,16.8038,16.8118,249447.0
2020-12-30 11:50:00,21.02,21.04,20.97,20.97,373030.0,16.8118,16.8278,16.7718,16.7718,373030.0
2020-12-30 12:00:00,20.98,21.04,20.96,21.01,273526.0,16.7798,16.8278,16.7638,16.8038,273526.0
2020-12-30 12:10:00,21.01,21.04,21.0,21.01,211437.0,16.8038,16.8278,16.7958,16.8038,211437.0
2020-12-30 12:20:00,21.01,21.03,21.0,21.0,176296.0,16.8038,16.8198,16.7958,16.7958,176296.0
2020-12-30 12:30:00,21.0,21.01,20.98,20.98,128542.0,16.7958,16.8038,16.7798,16.7798,128542.0
2020-12-30 12:40:00,20.98,20.99,20.95,20.96,184746.0,16.7798,16.7878,16.7558,16.7638,184746.0
2020-12-30 12:50:00,20.95,21.0,20.95,20.98,151046.0,16.7558,16.7958,16.7558,16.7798,151046.0
2020-12-30 13:00:00,20.98,21.0,20.96,20.96,150027.0,16.7798,16.7958,16.7638,16.7638,150027.0
2020-12-30 13:10:00,20.96,20.99,20.96,20.96,143526.0,16.7638,16.7878,16.7638,16.7638,143526.0
2020-12-30 13:20:00,20.96,20.97,20.93,20.95,231326.0,16.7638,16.7718,16.7398,16.7558,231326.0
2020-12-30 13:30:00,20.94,20.98,20.93,20.96,196360.0,16.7478,16.7798,16.7398,16.7638,196360.0
2020-12-30 13:40:00,20.95,21.02,20.95,21.0,261888.0,16.7558,16.8118,16.7558,16.7958,261888.0
2020-12-30 13:50:00,21.0,21.03,20.97,20.98,140848.0,16.7958,16.8198,16.7718,16.7798,140848.0
2020-12-30 14:00:00,20.99,21.02,20.97,20.99,168460.0,16.7878,16.8118,16.7718,16.7878,168460.0
2020-12-30 14:10:00,20.99,21.02,20.98,21.01,128297.0,16.7878,16.8118,16.7798,16.8038,128297.0
2020-12-30 14:20:00,21.01,21.02,20.99,21.01,154122.0,16.8038,16.8118,16.7878,16.8038,154122.0
2020-12-30 14:30:00,21.01,21.03,20.99,21.0,124428.0,16.8038,16.8198,16.7878,16.7958,124428.0
2020-12-30 14:40:00,21.0,21.03,20.99,21.01,153901.0,16.7958,16.8198,16.7878,16.8038,153901.0
2020-12-30 14:50:00,21.02,21.02,20.96,20.98,172702.0,16.8118,16.8118,16.7638,16.7798,172702.0
2020-12-30 15:00:00,20.98,21.02,20.97,21.01,203980.0,16.7798,16.8118,16.7718,16.8038,203980.0
2020-12-30 15:10:00,21.0,21.01,20.97,20.98,251999.0,16.7958,16.8038,16.7718,16.7798,251999.0
2020-12-30 15:20:00,20.97,20.99,20.96,20.99,253077.0,16.7718,16.7878,16.7638,16.7878,253077.0
2020-12-30 15:30:00,20.99,21.07,20.98,21.07,360181.0,16.7878,16.8517,16.7798,16.8517,360181.0
2020-12-30 15:40:00,21.07,21.09,21.04,21.04,259349.0,16.8517,16.8677,16.8278,16.8278,259349.0
2020-12-30 15:50:00,21.05,21.07,21.02,21.03,583645.0,16.8358,16.8517,16.8118,16.8198,583645.0
2020-12-31 09:30:00,20.76,20.93,20.73,20.87,818740.0,16.6038,16.7398,16.5798,16.6918,818740.0
2020-12-31 09:40:00,20.87,20.89,20.81,20.87,251325.0,16.6918,16.7078,16.6438,16.6918,251325.0
2020-12-31 09:50:00,20.86,20.87,20.78,20.79,201340.0,16.6838,16.6918,16.6198,16.6278,201340.0
2020-12-31 10:00:00,20.79,20.81,20.71,20.73,243442.0,16.6278,16.6438,16.5638,16.5798,243442.0
2020-12-31 10:10:00,20.73,20.77,20.72,20.73,236069.0,16.5798,16.6118,16.5718,16.5798,236069.0
2020-12-31 10:20:00,20.74,20.8,20.73,20.79,175439.0,16.5878,16.6358,16.5798,16.6278,175439.0
2020-12-31 10:30:00,20.79,20.8,20.75,20.78,249529.0,16.6278,16.6358,16.5958,16.6198,249529.0
2020-12-31 10:40:00,20.78,20.78,20.72,20.74,205386.0,16.6198,16.6198,16.5718,16.5878,205386.0
2020-12-31 10:50:00,20.73,20.76,20.71,20.71,186355.0,16.5798,16.6038,16.5638,16.5638,186355.0
2020-12-31 11:00:00,20.71,20.74,20.67,20.7,432105.0,16.5638,16.5878,16.5318,16.5558,432105.0
2020-12-31 11:10:00,20.7,20.73,20.67,20.71,264968.0,16.5558,16.5798,16.5318,16.5638,264968.0
2020-12-31 11:20:00,20.72,20.72,20.63,20.66,277240.0,16.5718,16.5718,16.4998,16.5238,277240.0
2020-12-31 11:30:00,20.67,20.69,20.65,20.66,223509.0,16.5318,16.5478,16.5158,16.5238,223509.0
2020-12-31 11:40:00,20.66,20.68,20.64,20.65,280635.0,16.5238,16.5398,16.5078,16.5158,280635.0
2020-12-31 11:50:00,20.64,20.65,20.6,20.62,211993.0,16.5078,16.5158,16.4758,16.4918,211993.0
2020-12-31 12:00:00,20.62,20.64,20.6,20.64,282858.0,16.4918,16.5078,16.4758,16.5078,282858.0
2020-12-31 12:10:00,20.63,20.64,20.6,20.61,207865.0,16.4998,16.5078,16.4758,16.4838,207865.0
2020-12-31 12:20:00,20.61,20.64,20.6,20.61,228260.0,16.4838,16.5078,16.4758,16.4838,228260.0
2020-12-31 12:30:00,20.61,20.62,20.58,20.61,237156.0,16.4838,16.4918,16.4598,16.4838,237156.0
2020-12-31 12:40:00,20.61,20.61,20.59,20.59,166441.0,16.4838,16.4838,16.4678,16.4678,166441.0
2020-12-31 12:50:00,20.59,20.6,20.58,20.6,203962.0,16.4678,16.4758,16.4598,16.4758,203962.0
2020-12-31 13:00:00,20.6,20.61,20.57,20.57,113466.0,16.4758,16.4838,16.4518,16.4518,113466.0
2020-12-31 13:10:00,20.57,20.58,20.55,20.55,218810.0,16.4518,16.4598,16.4359,16.4359,218810.0
2020-12-31 13:20:00,20.55,20.56,20.5,20.53,386936.0,16.4359,16.4439,16.3959,16.4199,386936.0
2020-12-31 13:30:00,20.53,20.62,20.52,20.59,278649.0,16.4199,16.4918,16.4119,16.4678,278649.0
2020-12-31 13:40:00,20.59,20.6,20.55,20.55,178770.0,16.4678,16.4758,16.4359,16.4359,178770.0
2020-12-31 13:50:00,20.55,20.59,20.55,20.58,176101.0,16.4359,16.4678,16.4359,16.4598,176101.0
2020-12-31 14:00:00,20.58,20.59,20.52,20.55,254563.0,16.4598,16.4678,16.4119,16.4359,254563.0
2020-12-31 14:10:00,20.55,20.6,20.54,20.58,367260.0,16.4359,16.4758,16.4279,16.4598,367260.0
2020-12-31 14:20:00,20.59,20.64,20.58,20.64,269686.0,16.4678,16.5078,16.4598,16.5078,269686.0
2020-12-31 14:30:00,20.64,20.65,20.59,20.62,142795.0,16.5078,16.5158,16.4678,16.4918,142795.0
2020-12-31 14:40:00,20.62,20.63,20.59,20.61,135445.0,16.4918,16.4998,16.4678,16.4838,135445.0
2020-12-31 14:50:00,20.61,20.63,20.55,20.55,225857.0,16.4838,16.4998,16.4359,16.4359,225857.0
2020-12-31 15:00:00,20.56,20.59,20.55,20.59,154786.0,16.4439,16.4678,16.4359,16.4678,154786.0
2020-12-31 15:10:00,20.59,20.61,20.57,20.59,192117.0,16.4678,16.4838,16.4518,16.4678,192117.0
2020-12-31 15:20:00,20.59,20.62,20.57,20.61,293772.0,16.4678,16.4918,16.4518,16.4838,293772.0
2020-12-31 15:30:00,20.61,20.64,20.6,20.61,253779.0,16.4838,16.5078,16.4758,16.4838,253779.0
2020-12-31 15:40:00,20.61,20.61,20.55,20.55,410878.0,16.4838,16.4838,16.4359,16.4359,410878.0
2020-12-31 15:50:00,20.56,20.58,20.52,20.52,1284654.0,16.4439,16.4598,16.4119,16.4119,1284654.0
2021-01-04 09:30:00,21.09,21.09,20.96,21.03,1179423.0,16.8677,16.8677,16.7638,16.8198,1179423.0
2021-01-04 09:40:00,21.02,21.13,20.96,21.1,448625.0,16.8118,16.8997,16.7638,16.8757,448625.0
2021-01-04 09:50:00,21.11,21.11,21.02,21.07,347995.0,16.8837,16.8837,16.8118,16.8517,347995.0
2021-01-04 10:00:00,21.07,21.1,21.0,21.0,304977.0,16.8517,16.8757,16.7958,16.7958,304977.0
2021-01-04 10:10:00,21.0,21.01,20.88,20.89,454520.0,16.7958,16.8038,16.6998,16.7078,454520.0
2021-01-04 10:20:00,20.88,20.9,20.76,20.78,305217.0,16.6998,16.7158,16.6038,16.6198,305217.0
2021-01-04 10:30:00,20.78,20.78,20.58,20.63,591951.0,16.6198,16.6198,16.4598,16.4998,591951.0
2021-01-04 10:40:00,20.62,20.69,20.58,20.64,523672.0,16.4918,16.5478,16.4598,16.5078,523672.0
2021-01-04 10:50:00,20.64,20.65,20.57,20.62,455403.0,16.5078,16.5158,16.4518,16.4918,455403.0
2021-01-04 11:00:00,20.62,20.68,20.58,20.58,601216.0,16.4918,16.5398,16.4598,16.4598,601216.0
2021-01-04 11:10:00,20.58,20.71,20.55,20.71,472619.0,16.4598,16.5638,16.4359,16.5638,472619.0
2021-01-04 11:20:00,20.71,20.73,20.66,20.71,412392.0,16.5638,16.5798,16.5238,16.5638,412392.0
2021-01-04 11:30:00,20.7,20.73,20.64,20.65,413075.0,16.5558,16.5798,16.5078,16.5158,413075.0
2021-01-04 11:40:00,20.64,20.65,20.6,20.65,169647.0,16.5078,16.5158,16.4758,16.5158,169647.0
2021-01-04 11:50:00,20.65,20.7,20.64,20.68,173972.0,16.5158,16.5558,16.5078,16.5398,173972.0
2021-01-04 12:00:00,20.68,20.76,20.66,20.76,323075.0,16.5398,16.6038,16.5238,16.6038,323075.0
2021-01-04 12:10:00,20.76,20.77,20.7,20.72,270371.0,16.6038,16.6118,16.5558,16.5718,270371.0
2021-01-04 12:20:00,20.72,20.77,20.71,20.76,149314.0,16.5718,16.6118,16.5638,16.6038,149314.0
2021-01-04 12:30:00,20.76,20.77,20.7,20.72,156454.0,16.6038,16.6118,16.5558,16.5718,156454.0
2021-01-04 12:40:00,20.72,20.74,20.7,20.73,172516.0,16.5718,16.5878,16.5558,16.5798,172516.0
2021-01-04 12:50:00,20.73,20.79,20.72,20.78,111052.0,16.5798,16.6278,16.5718,16.6198,111052.0
2021-01-04 13:00:00,20.77,20.88,20.77,20.87,207239.0,16.6118,16.6998,16.6118,16.6918,207239.0
2021-01-04 13:10:00,20.87,20.92,20.86,20.91,204026.0,16.6918,16.7318,16.6838,16.7238,204026.0
2021-01-04 13:20:00,20.91,20.96,20.88,20.94,255841.0,16.7238,16.7638,16.6998,16.7478,255841.0
2021-01-04 13:30:00,20.93,20.96,20.9,20.94,332509.0,16.7398,16.7638,16.7158,16.7478,332509.0
2021-01-04 13:40:00,20.94,20.96,20.88,20.9,227672.0,16.7478,16.7638,16.6998,16.7158,227672.0
2021-01-04 13:50:00,20.91,20.95,20.89,20.94,137629.0,16.7238,16.7558,16.7078,16.7478,137629.0
2021-01-04 14:00:00,20.95,20.95,20.84,20.85,178824.0,16.7558,16.7558,16.6678,16.6758,178824.0
2021-01-04 14:10:00,20.85,20.86,20.82,20.84,171511.0,16.6758,16.6838,16.6518,16.6678,171511.0
2021-01-04 14:20:00,20.84,20.88,20.83,20.88,193107.0,16.6678,16.6998,16.6598,16.6998,193107.0
2021-01-04 14:30:00,20.88,20.88,20.79,20.8,165782.0,16.6998,16.6998,16.6278,16.6358,165782.0
2021-01-04 14:40:00,20.8,20.84,20.79,20.81,141288.0,16.6358,16.6678,16.6278,16.6438,141288.0
2021-01-04 14:50:00,20.81,20.88,20.79,20.87,115213.0,16.6438,16.6998,16.6278,16.6918,115213.0
2021-01-04 15:00:00,20.86,20.87,20.78,20.8,142803.0,16.6838,16.6918,16.6198,16.6358,142803.0
2021-01-04 15:10:00,20.79,20.83,20.79,20.8,106736.0,16.6278,16.6598,16.6278,16.6358,106736.0
2021-01-04 15:20:00,20.8,20.81,20.76,20.77,213477.0,16.6358,16.6438,16.6038,16.6118,213477.0
2021-01-04 15:30:00,20.77,20.83,20.74,20.82,255170.0,16.6118,16.6598,16.5878,16.6518,255170.0
2021-01-04 15:40:00,20.82,20.87,20.8,20.85,447890.0,16.6518,16.6918,16.6358,16.6758,447890.0
2021-01-04 15:50:00,20.85,20.88,20.81,20.82,801161.0,16.6758,16.6998,16.6438,16.6518,801161.0
2021-01-05 09:30:00,21.43,21.58,21.37,21.55,1664650.0,17.1397,17.2596,17.0917,17.2357,1664650.0
2021-01-05 09:40:00,21.55,21.71,21.54,21.7,739586.0,17.2357,17.3636,17.2277,17.3556,739586.0
2021-01-05 09:50:00,21.71,21.73,21.6,21.69,989838.0,17.3636,17.3796,17.2756,17.3476,989838.0
2021-01-05 10:00:00,21.69,21.81,21.68,21.78,1151154.0,17.3476,17.4436,17.3396,17.4196,1151154.0
2021-01-05 10:10:00,21.78,21.88,21.75,21.76,763674.0,17.4196,17.4996,17.3956,17.4036,763674.0
2021-01-05 10:20:00,21.76,21.83,21.75,21.8,450204.0,17.4036,17.4596,17.3956,17.4356,450204.0
2021-01-05 10:30:00,21.8,21.86,21.76,21.85,569103.0,17.4356,17.4836,17.4036,17.4756,569103.0
2021-01-05 10:40:00,21.86,21.91,21.79,21.91,625850.0,17.4836,17.5236,17.4276,17.5236,625850.0
2021-01-05 10:50:00,21.91,22.0,21.89,21.96,767095.0,17.5236,17.5956,17.5076,17.5636,767095.0
2021-01-05 11:00:00,21.96,22.1,21.95,22.07,1090056.0,17.5636,17.6755,17.5556,17.6515,1090056.0
2021-01-05 11:10:00,22.08,22.09,22.01,22.06,638201.0,17.6595,17.6675,17.6036,17.6435,638201.0
2021-01-05 11:20:00,22.05,22.2,22.05,22.16,542175.0,17.6356,17.7555,17.6356,17.7235,542175.0
2021-01-05 11:30:00,22.17,22.23,22.13,22.21,814076.0,17.7315,17.7795,17.6995,17.7635,814076.0
2021-01-05 11:40:00,22.21,22.28,22.2,22.24,407601.0,17.7635,17.8195,17.7555,17.7875,407601.0
2021-01-05 11:50:00,22.25,22.35,22.24,22.33,546220.0,17.7955,17.8755,17.7875,17.8595,546220.0
2021-01-05 12:00:00,22.33,22.39,22.3,22.31,499389.0,17.8595,17.9075,17.8355,17.8435,499389.0
2021-01-05 12:10:00,22.32,22.37,22.3,22.33,447956.0,17.8515,17.8915,17.8355,17.8595,447956.0
2021-01-05 12:20:00,22.33,22.37,22.31,22.35,385537.0,17.8595,17.8915,17.8435,17.8755,385537.0
2021-01-05 12:30:00,22.35,22.37,22.33,22.36,272541.0,17.8755,17.8915,17.8595,17.8835,272541.0
2021-01-05 12:40:00,22.36,22.45,22.35,22.42,595127.0,17.8835,17.9555,17.8755,17.9315,595127.0
2021-01-05 12:50:00,22.42,22.49,22.4,22.49,378498.0,17.9315,17.9875,17.9155,17.9875,378498.0
2021-01-05 13:00:00,22.48,22.54,22.46,22.53,395394.0,17.9795,18.0275,17.9635,18.0195,395394.0
2021-01-05 13:10:00,22.54,22.71,22.52,22.71,536731.0,18.0275,18.1634,18.0115,18.1634,536731.0
2021-01-05 13:20:00,22.71,22.75,22.67,22.73,475772.0,18.1634,18.1954,18.1314,18.1794,475772.0
2021-01-05 13:30:00,22.73,22.78,22.71,22.75,750915.0,18.1794,18.2194,18.1634,18.1954,750915.0
2021-01-05 13:40:00,22.75,22.78,22.69,22.7,419408.0,18.1954,18.2194,18.1474,18.1554,419408.0
2021-01-05 13:50:00,22.7,22.75,22.67,22.73,425593.0,18.1554,18.1954,18.1314,18.1794,425593.0
2021-01-05 14:00:00,22.73,22.75,22.67,22.71,435234.0,18.1794,18.1954,18.1314,18.1634,435234.0
2021-01-05 14:10:00,22.71,22.74,22.65,22.67,362206.0,18.1634,18.1874,18.1154,18.1314,362206.0
2021-01-05 14:20:00,22.67,22.73,22.66,22.69,392156.0,18.1314,18.1794,18.1234,18.1474,392156.0
2021-01-05 14:30:00,22.69,22.69,22.6,22.64,496513.0,18.1474,18.1474,18.0754,18.1074,496513.0
2021-01-05 14:40:00,22.64,22.65,22.59,22.6,351366.0,18.1074,18.1154,18.0674,18.0754,351366.0
2021-01-05 14:50:00,22.61,22.61,22.44,22.44,572104.0,18.0834,18.0834,17.9475,17.9475,572104.0
2021-01-05 15:00:00,22.45,22.49,22.43,22.48,469670.0,17.9555,17.9875,17.9395,17.9795,469670.0
2021-01-05 15:10:00,22.48,22.5,22.42,22.45,345296.0,17.9795,17.9955,17.9315,17.9555,345296.0
2021-01-05 15:20:00,22.46,22.47,22.41,22.44,309998.0,17.9635,17.9715,17.9235,17.9475,309998.0
2021-01-05 15:30:00,22.43,22.45,22.39,22.41,630362.0,17.9395,17.9555,17.9075,17.9235,630362.0
2021-01-05 15:40:00,22.41,22.47,22.4,22.42,542790.0,17.9235,17.9715,17.9155,17.9315,542790.0
2021-01-05 15:50:00,22.42,22.44,22.35,22.38,1196894.0,17.9315,17.9475,17.8755,17.8995,1196894.0
2021-01-06 09:30:00,23.38,23.38,23.03,23.05,2478088.0,18.6993,18.6993,18.4194,18.4353,2478088.0
2021-01-06 09:40:00,23.05,23.16,22.94,23.14,963508.0,18.4353,18.5233,18.3474,18.5073,963508.0
2021-01-06 09:50:00,23.14,23.23,23.1,23.22,1318256.0,18.5073,18.5793,18.4753,18.5713,1318256.0
2021-01-06 10:00:00,23.22,23.34,23.21,23.32,783219.0,18.5713,18.6673,18.5633,18.6513,783219.0
2021-01-06 10:10:00,23.32,23.45,23.28,23.42,683576.0,18.6513,18.7553,18.6193,18.7313,683576.0
2021-01-06 10:20:00,23.43,23.45,23.35,23.42,580652.0,18.7393,18.7553,18.6753,18.7313,580652.0
2021-01-06 10:30:00,23.43,23.55,23.43,23.55,536672.0,18.7393,18.8352,18.7393,18.8352,536672.0
2021-01-06 10:40:00,23.54,23.59,23.46,23.48,682192.0,18.8272,18.8672,18.7633,18.7793,682192.0
2021-01-06 10:50:00,23.49,23.58,23.47,23.51,422986.0,18.7873,18.8592,18.7713,18.8033,422986.0
2021-01-06 11:00:00,23.51,23.55,23.46,23.51,493636.0,18.8033,18.8352,18.7633,18.8033,493636.0
2021-01-06 11:10:00,23.51,23.57,23.48,23.55,371673.0,18.8033,18.8512,18.7793,18.8352,371673.0
2021-01-06 11:20:00,23.55,23.59,23.52,23.58,376943.0,18.8352,18.8672,18.8113,18.8592,376943.0
2021-01-06 11:30:00,23.58,23.59,23.5,23.51,602907.0,18.8592,18.8672,18.7953,18.8033,602907.0
2021-01-06 11:40:00,23.51,23.52,23.41,23.46,158073.0,18.8033,18.8113,18.7233,18.7633,158073.0
2021-01-06 11:50:00,23.46,23.5,23.44,23.49,269234.0,18.7633,18.7953,18.7473,18.7873,269234.0
2021-01-06 12:00:00,23.49,23.5,23.44,23.48,259857.0,18.7873,18.7953,18.7473,18.7793,259857.0
2021-01-06 12:10:00,23.48,23.48,23.43,23.46,253600.0,18.7793,18.7793,18.7393,18.7633,253600.0
2021-01-06 12:20:00,23.46,23.57,23.46,23.57,408634.0,18.7633,18.8512,18.7633,18.8512,408634.0
2021-01-06 12:30:00,23.57,23.62,23.56,23.62,386891.0,18.8512,18.8912,18.8432,18.8912,386891.0
2021-01-06 12:40:00,23.61,23.66,23.58,23.62,414938.0,18.8832,18.9232,18.8592,18.8912,414938.0
2021-01-06 12:50:00,23.61,23.64,23.58,23.59,271664.0,18.8832,18.9072,18.8592,18.8672,271664.0
2021-01-06 13:00:00,23.59,23.68,23.58,23.68,375279.0,18.8672,18.9392,18.8592,18.9392,375279.0
2021-01-06 13:10:00,23.68,23.71,23.67,23.67,282891.0,18.9392,18.9632,18.9312,18.9312,282891.0
2021-01-06 13:20:00,23.67,23.71,23.67,23.7,192767.0,18.9312,18.9632,18.9312,18.9552,192767.0
2021-01-06 13:30:00,23.71,23.75,23.7,23.73,382129.0,18.9632,18.9952,18.9552,18.9792,382129.0
2021-01-06 13:40:00,23.72,23.82,23.72,23.82,678632.0,18.9712,19.0512,18.9712,19.0512,678632.0
2021-01-06 13:50:00,23.81,23.86,23.73,23.75,469578.0,19.0432,19.0832,18.9792,18.9952,469578.0
2021-01-06 14:00:00,23.74,23.79,23.71,23.71,417429.0,18.9872,19.0272,18.9632,18.9632,417429.0
2021-01-06 14:10:00,23.71,23.72,23.53,23.57,500753.0,18.9632,18.9712,18.8193,18.8512,500753.0
2021-01-06 14:20:00,23.57,23.61,23.47,23.48,499896.0,18.8512,18.8832,18.7713,18.7793,499896.0
2021-01-06 14:30:00,23.48,23.55,23.43,23.45,514760.0,18.7793,18.8352,18.7393,18.7553,514760.0
2021-01-06 14:40:00,23.45,23.48,23.33,23.35,555486.0,18.7553,18.7793,18.6593,18.6753,555486.0
2021-01-06 14:50:00,23.36,23.5,23.32,23.5,444724.0,18.6833,18.7953,18.6513,18.7953,444724.0
2021-01-06 15:00:00,23.49,23.5,23.38,23.42,515825.0,18.7873,18.7953,18.6993,18.7313,515825.0
2021-01-06 15:10:00,23.42,23.48,23.4,23.45,447626.0,18.7313,18.7793,18.7153,18.7553,447626.0
2021-01-06 15:20:00,23.45,23.49,23.37,23.46,472177.0,18.7553,18.7873,18.6913,18.7633,472177.0
2021-01-06 15:30:00,23.47,23.48,23.38,23.41,514871.0,18.7713,18.7793,18.6993,18.7233,514871.0
2021-01-06 15:40:00,23.42,23.53,23.41,23.5,713163.0,18.7313,18.8193,18.7233,18.7953,713163.0
2021-01-06 15:50:00,23.49,23.49,23.39,23.42,1547177.0,18.7873,18.7873,18.7073,18.7313,1547177.0
2021-01-07 09:30:00,23.72,23.73,23.5,23.54,1067469.0,18.9712,18.9792,18.7953,18.8272,1067469.0
2021-01-07 09:40:00,23.53,23.85,23.53,23.82,650134.0,18.8193,19.0752,18.8193,19.0512,650134.0
2021-01-07 09:50:00,23.82,23.91,23.81,23.89,816993.0,19.0512,19.1232,19.0432,19.1072,816993.0
2021-01-07 10:00:00,23.89,23.97,23.88,23.9,788463.0,19.1072,19.1712,19.0992,19.1152,788463.0
2021-01-07 10:10:00,23.9,23.93,23.8,23.9,814150.0,19.1152,19.1392,19.0352,19.1152,814150.0
2021-01-07 10:20:00,23.9,23.95,23.85,23.94,363524.0,19.1152,19.1552,19.0752,19.1472,363524.0
2021-01-07 10:30:00,23.94,24.15,23.94,24.13,854923.0,19.1472,19.3151,19.1472,19.2991,854923.0
2021-01-07 10:40:00,24.13,24.13,24.03,24.08,475824.0,19.2991,19.2991,19.2192,19.2591,475824.0
2021-01-07 10:50:00,24.08,24.1,24.01,24.05,488854.0,19.2591,19.2751,19.2032,19.2351,488854.0
2021-01-07 11:00:00,24.04,24.05,23.92,23.92,356799.0,19.2271,19.2351,19.1312,19.1312,356799.0
2021-01-07 11:10:00,23.93,24.09,23.91,24.04,408883.0,19.1392,19.2671,19.1232,19.2271,408883.0
2021-01-07 11:20:00,24.03,24.07,24.01,24.05,336338.0,19.2192,19.2511,19.2032,19.2351,336338.0
2021-01-07 11:30:00,24.05,24.09,23.89,23.9,414886.0,19.2351,19.2671,19.1072,19.1152,414886.0
2021-01-07 11:40:00,23.9,23.91,23.84,23.84,246424.0,19.1152,19.1232,19.0672,19.0672,246424.0
2021-01-07 11:50:00,23.84,23.87,23.81,23.86,212981.0,19.0672,19.0912,19.0432,19.0832,212981.0
2021-01-07 12:00:00,23.87,23.87,23.8,23.83,147634.0,19.0912,19.0912,19.0352,19.0592,147634.0
2021-01-07 12:10:00,23.83,23.88,23.81,23.83,131740.0,19.0592,19.0992,19.0432,19.0592,131740.0
2021-01-07 12:20:00,23.83,23.87,23.82,23.87,110266.0,19.0592,19.0912,19.0512,19.0912,110266.0
2021-01-07 12:30:00,23.87,23.87,23.81,23.85,133898.0,19.0912,19.0912,19.0432,19.0752,133898.0
2021-01-07 12:40:00,23.85,23.86,23.81,23.82,122672.0,19.0752,19.0832,19.0432,19.0512,122672.0
2021-01-07 12:50:00,23.82,23.87,23.81,23.86,137211.0,19.0512,19.0912,19.0432,19.0832,137211.0
2021-01-07 13:00:00,23.86,23.88,23.81,23.83,181433.0,19.0832,19.0992,19.0432,19.0592,181433.0
2021-01-07 13:10:00,23.83,23.87,23.82,23.83,220941.0,19.0592,19.0912,19.0512,19.0592,220941.0
2021-01-07 13:20:00,23.84,23.85,23.74,23.75,176451.0,19.0672,19.0752,18.9872,18.9952,176451.0
2021-01-07 13:30:00,23.74,23.78,23.71,23.74,249318.0,18.9872,19.0192,18.9632,18.9872,249318.0
2021-01-07 13:40:00,23.74,23.8,23.72,23.73,175611.0,18.9872,19.0352,18.9712,18.9792,175611.0
2021-01-07 13:50:00,23.73,23.79,23.71,23.79,247657.0,18.9792,19.0272,18.9632,19.0272,247657.0
2021-01-07 14:00:00,23.79,23.85,23.77,23.84,181849.0,19.0272,19.0752,19.0112,19.0672,181849.0
2021-01-07 14:10:00,23.83,23.88,23.82,23.87,208042.0,19.0592,19.0992,19.0512,19.0912,208042.0
2021-01-07 14:20:00,23.87,23.89,23.85,23.88,119400.0,19.0912,19.1072,19.0752,19.0992,119400.0
2021-01-07 14:30:00,23.88,23.92,23.87,23.89,179759.0,19.0992,19.1312,19.0912,19.1072,179759.0
2021-01-07 14:40:00,23.89,23.9,23.81,23.82,365567.0,19.1072,19.1152,19.0432,19.0512,365567.0
2021-01-07 14:50:00,23.83,23.92,23.82,23.92,283343.0,19.0592,19.1312,19.0512,19.1312,283343.0
2021-01-07 15:00:00,23.92,23.95,23.9,23.93,252427.0,19.1312,19.1552,19.1152,19.1392,252427.0
2021-01-07 15:10:00,23.93,23.95,23.9,23.94,215221.0,19.1392,19.1552,19.1152,19.1472,215221.0
2021-01-07 15:20:00,23.93,23.97,23.91,23.97,389097.0,19.1392,19.1712,19.1232,19.1712,389097.0
2021-01-07 15:30:00,23.96,24.03,23.96,24.01,449315.0,19.1632,19.2192,19.1632,19.2032,449315.0
2021-01-07 15:40:00,24.01,24.01,23.93,23.95,618479.0,19.2032,19.2032,19.1392,19.1552,618479.0
2021-01-07 15:50:00,23.94,23.98,23.9,23.91,929263.0,19.1472,19.1792,19.1152,19.1232,929263.0
2021-01-08 09:30:00,24.17,24.19,24.05,24.05,1505003.0,19.3311,19.3471,19.2351,19.2351,1505003.0
2021-01-08 09:40:00,24.05,24.17,24.01,24.07,848256.0,19.2351,19.3311,19.2032,19.2511,848256.0
2021-01-08 09:50:00,24.08,24.09,23.99,24.07,900915.0,19.2591,19.2671,19.1872,19.2511,900915.0
2021-01-08 10:00:00,24.07,24.14,24.04,24.14,514368.0,19.2511,19.3071,19.2271,19.3071,514368.0
2021-01-08 10:10:00,24.14,24.22,24.12,24.18,440865.0,19.3071,19.3711,19.2911,19.3391,440865.0
2021-01-08 10:20:00,24.18,24.19,24.1,24.11,461616.0,19.3391,19.3471,19.2751,19.2831,461616.0
2021-01-08 10:30:00,24.11,24.17,24.07,24.17,550277.0,19.2831,19.3311,19.2511,19.3311,550277.0
2021-01-08 10:40:00,24.17,24.28,24.13,24.28,908682.0,19.3311,19.4191,19.2991,19.4191,908682.0
2021-01-08 10:50:00,24.28,24.35,24.24,24.34,747829.0,19.4191,19.4751,19.3871,19.4671,747829.0
2021-01-08 11:00:00,24.34,24.35,24.24,24.25,787347.0,19.4671,19.4751,19.3871,19.3951,787347.0
2021-01-08 11:10:00,24.25,24.35,24.23,24.32,690790.0,19.3951,19.4751,19.3791,19.4511,690790.0
2021-01-08 11:20:00,24.33,24.35,24.29,24.33,539888.0,19.4591,19.4751,19.4271,19.4591,539888.0
2021-01-08 11:30:00,24.34,24.37,24.3,24.37,743282.0,19.4671,19.4911,19.4351,19.4911,743282.0
2021-01-08 11:40:00,24.37,24.42,24.36,24.41,371421.0,19.4911,19.5311,19.4831,19.5231,371421.0
2021-01-08 11:50:00,24.42,24.44,24.4,24.44,297534.0,19.5311,19.5471,19.5151,19.5471,297534.0
2021-01-08 12:00:00,24.44,24.44,24.33,24.36,496730.0,19.5471,19.5471,19.4591,19.4831,496730.0
2021-01-08 12:10:00,24.36,24.43,24.35,24.42,258831.0,19.4831,19.5391,19.4751,19.5311,258831.0
2021-01-08 12:20:00,24.42,24.48,24.42,24.47,389740.0,19.5311,19.5791,19.5311,19.5711,389740.0
2021-01-08 12:30:00,24.48,24.49,24.42,24.45,331520.0,19.5791,19.5871,19.5311,19.5551,331520.0
2021-01-08 12:40:00,24.45,24.47,24.4,24.41,241661.0,19.5551,19.5711,19.5151,19.5231,241661.0
2021-01-08 12:50:00,24.41,24.45,24.39,24.39,291441.0,19.5231,19.5551,19.5071,19.5071,291441.0
2021-01-08 13:00:00,24.4,24.42,24.36,24.4,233339.0,19.5151,19.5311,19.4831,19.5151,233339.0
2021-01-08 13:10:00,24.39,24.39,24.27,24.28,278373.0,19.5071,19.5071,19.4111,19.4191,278373.0
2021-01-08 13:20:00,24.27,24.28,24.18,24.22,338514.0,19.4111,19.4191,19.3391,19.3711,338514.0
2021-01-08 13:30:00,24.23,24.25,24.16,24.2,317313.0,19.3791,19.3951,19.3231,19.3551,317313.0
2021-01-08 13:40:00,24.2,24.24,24.17,24.22,273869.0,19.3551,19.3871,19.3311,19.3711,273869.0
2021-01-08 13:50:00,24.22,24.25,24.2,24.23,219089.0,19.3711,19.3951,19.3551,19.3791,219089.0
2021-01-08 14:00:00,24.23,24.36,24.23,24.36,471928.0,19.3791,19.4831,19.3791,19.4831,471928.0
2021-01-08 14:10:00,24.36,24.43,24.34,24.42,314847.0,19.4831,19.5391,19.4671,19.5311,314847.0
2021-01-08 14:20:00,24.42,24.45,24.39,24.45,255881.0,19.5311,19.5551,19.5071,19.5551,255881.0
2021-01-08 14:30:00,24.45,24.48,24.44,24.45,272274.0,19.5551,19.5791,19.5471,19.5551,272274.0
2021-01-08 14:40:00,24.46,24.46,24.37,24.41,330529.0,19.5631,19.5631,19.4911,19.5231,330529.0
2021-01-08 14:50:00,24.4,24.46,24.4,24.44,217421.0,19.5151,19.5631,19.5151,19.5471,217421.0
2021-01-08 15:00:00,24.44,24.47,24.42,24.46,257595.0,19.5471,19.5711,19.5311,19.5631,257595.0
2021-01-08 15:10:00,24.46,24.46,24.41,24.43,412686.0,19.5631,19.5631,19.5231,19.5391,412686.0
2021-01-08 15:20:00,24.43,24.45,24.41,24.45,294744.0,19.5391,19.5551,19.5231,19.5551,294744.0
2021-01-08 15:30:00,24.45,24.45,24.4,24.43,388842.0,19.5551,19.5551,19.5151,19.5391,388842.0
2021-01-08 15:40:00,24.43,24.44,24.39,24.41,415452.0,19.5391,19.5471,19.5071,19.5231,415452.0
2021-01-08 15:50:00,24.41,24.43,24.36,24.39,1085069.0,19.5231,19.5391,19.4831,19.5071,1085069.0
2021-01-11 09:30:00,23.76,24.04,23.68,23.96,1452953.0,19.0032,19.2271,18.9392,19.1632,1452953.0
2021-01-11 09:40:00,23.96,24.08,23.92,24.03,669249.0,19.1632,19.2591,19.1312,19.2192,669249.0
2021-01-11 09:50:00,24.03,24.13,23.99,24.06,580774.0,19.2192,19.2991,19.1872,19.2431,580774.0
2021-01-11 10:00:00,24.06,24.1,24.02,24.06,558384.0,19.2431,19.2751,19.2112,19.2431,558384.0
2021-01-11 10:10:00,24.05,24.16,24.03,24.16,437688.0,19.2351,19.3231,19.2192,19.3231,437688.0
2021-01-11 10:20:00,24.16,24.2,24.09,24.13,503698.0,19.3231,19.3551,19.2671,19.2991,503698.0
2021-01-11 10:30:00,24.13,24.14,24.05,24.05,263001.0,19.2991,19.3071,19.2351,19.2351,263001.0
2021-01-11 10:40:00,24.06,24.12,24.05,24.07,268255.0,19.2431,19.2911,19.2351,19.2511,268255.0
2021-01-11 10:50:00,24.06,24.13,24.05,24.13,224417.0,19.2431,19.2991,19.2351,19.2991,224417.0
2021-01-11 11:00:00,24.13,24.14,24.08,24.13,358060.0,19.2991,19.3071,19.2591,19.2991,358060.0
2021-01-11 11:10:00,24.13,24.16,24.09,24.16,377723.0,19.2991,19.3231,19.2671,19.3231,377723.0
2021-01-11 11:20:00,24.16,24.27,24.15,24.26,373352.0,19.3231,19.4111,19.3151,19.4031,373352.0
2021-01-11 11:30:00,24.26,24.26,24.19,24.26,470233.0,19.4031,19.4031,19.3471,19.4031,470233.0
2021-01-11 11:40:00,24.26,24.31,24.25,24.3,266590.0,19.4031,19.4431,19.3951,19.4351,266590.0
2021-01-11 11:50:00,24.3,24.39,24.29,24.39,213668.0,19.4351,19.5071,19.4271,19.5071,213668.0
2021-01-11 12:00:00,24.39,24.42,24.37,24.37,267782.0,19.5071,19.5311,19.4911,19.4911,267782.0
2021-01-11 12:10:00,24.38,24.42,24.34,24.36,159099.0,19.4991,19.5311,19.4671,19.4831,159099.0
2021-01-11 12:20:00,24.36,24.4,24.36,24.39,148304.0,19.4831,19.5151,19.4831,19.5071,148304.0
2021-01-11 12:30:00,24.39,24.44,24.38,24.42,111938.0,19.5071,19.5471,19.4991,19.5311,111938.0
2021-01-11 12:40:00,24.42,24.44,24.38,24.44,109025.0,19.5311,19.5471,19.4991,19.5471,109025.0
2021-01-11 12:50:00,24.43,24.47,24.4,24.41,165895.0,19.5391,19.5711,19.5151,19.5231,165895.0
2021-01-11 13:00:00,24.41,24.47,24.4,24.46,143379.0,19.5231,19.5711,19.5151,19.5631,143379.0
2021-01-11 13:10:00,24.46,24.5,24.46,24.48,131044.0,19.5631,19.5951,19.5631,19.5791,131044.0
2021-01-11 13:20:00,24.48,24.49,24.42,24.45,246189.0,19.5791,19.5871,19.5311,19.5551,246189.0
2021-01-11 13:30:00,24.45,24.47,24.42,24.45,131421.0,19.5551,19.5711,19.5311,19.5551,131421.0
2021-01-11 13:40:00,24.45,24.47,24.4,24.45,211989.0,19.5551,19.5711,19.5151,19.5551,211989.0
2021-01-11 13:50:00,24.46,24.48,24.4,24.41,126460.0,19.5631,19.5791,19.5151,19.5231,126460.0
2021-01-11 14:00:00,24.4,24.46,24.39,24.46,144631.0,19.5151,19.5631,19.5071,19.5631,144631.0
2021-01-11 14:10:00,24.46,24.46,24.42,24.43,112684.0,19.5631,19.5631,19.5311,19.5391,112684.0
2021-01-11 14:20:00,24.43,24.43,24.37,24.42,114053.0,19.5391,19.5391,19.4911,19.5311,114053.0
2021-01-11 14:30:00,24.42,24.49,24.41,24.48,154641.0,19.5311,19.5871,19.5231,19.5791,154641.0
2021-01-11 14:40:00,24.48,24.49,24.44,24.46,158461.0,19.5791,19.5871,19.5471,19.5631,158461.0
2021-01-11 14:50:00,24.46,24.47,24.41,24.44,105670.0,19.5631,19.5711,19.5231,19.5471,105670.0
2021-01-11 15:00:00,24.45,24.46,24.39,24.39,145963.0,19.5551,19.5631,19.5071,19.5071,145963.0
2021-01-11 15:10:00,24.39,24.41,24.36,24.39,119457.0,19.5071,19.5231,19.4831,19.5071,119457.0
2021-01-11 15:20:00,24.38,24.43,24.37,24.41,272502.0,19.4991,19.5391,19.4911,19.5231,272502.0
2021-01-11 15:30:00,24.41,24.45,24.38,24.39,245744.0,19.5231,19.5551,19.4991,19.5071,245744.0
2021-01-11 15:40:00,24.39,24.42,24.36,24.39,281974.0,19.5071,19.5311,19.4831,19.5071,281974.0
2021-01-11 15:50:00,24.39,24.42,24.33,24.38,677904.0,19.5071,19.5311,19.4591,19.4991,677904.0
2021-01-12 09:30:00,24.94,24.94,24.74,24.75,1372022.0,19.947,19.947,19.787,19.795,1372022.0
2021-01-12 09:40:00,24.76,24.94,24.72,24.82,632138.0,19.803,19.947,19.771,19.851,632138.0
2021-01-12 09:50:00,24.81,24.89,24.72,24.88,861294.0,19.843,19.907,19.771,19.899,861294.0
2021-01-12 10:00:00,24.89,24.92,24.83,24.88,785832.0,19.907,19.931,19.859,19.899,785832.0
2021-01-12 10:10:00,24.88,24.98,24.86,24.96,465503.0,19.899,19.979,19.883,19.963,465503.0
2021-01-12 10:20:00,24.97,25.03,24.95,24.98,675113.0,19.971,20.0189,19.955,19.979,675113.0
2021-01-12 10:30:00,24.98,25.07,24.98,25.05,384347.0,19.979,20.0509,19.979,20.0349,384347.0
2021-01-12 10:40:00,25.05,25.15,25.01,25.12,538494.0,20.0349,20.1149,20.003,20.0909,538494.0
2021-01-12 10:50:00,25.12,25.19,25.09,25.15,470700.0,20.0909,20.1469,20.0669,20.1149,470700.0
2021-01-12 11:00:00,25.14,25.16,25.04,25.05,480600.0,20.1069,20.1229,20.0269,20.0349,480600.0
2021-01-12 11:10:00,25.05,25.07,24.98,25.02,373684.0,20.0349,20.0509,19.979,20.011,373684.0
2021-01-12 11:20:00,25.01,25.04,24.86,24.87,267762.0,20.003,20.0269,19.883,19.891,267762.0
2021-01-12 11:30:00,24.87,24.91,24.84,24.88,405423.0,19.891,19.923,19.867,19.899,405423.0
2021-01-12 11:40:00,24.88,24.95,24.84,24.94,160616.0,19.899,19.955,19.867,19.947,160616.0
2021-01-12 11:50:00,24.94,24.98,24.86,24.96,190168.0,19.947,19.979,19.883,19.963,190168.0
2021-01-12 12:00:00,24.96,24.96,24.87,24.89,230177.0,19.963,19.963,19.891,19.907,230177.0
2021-01-12 12:10:00,24.88,24.89,24.76,24.83,264438.0,19.899,19.907,19.803,19.859,264438.0
2021-01-12 12:20:00,24.83,24.84,24.78,24.83,221147.0,19.859,19.867,19.819,19.859,221147.0
2021-01-12 12:30:00,24.83,24.83,24.76,24.83,228251.0,19.859,19.859,19.803,19.859,228251.0
2021-01-12 12:40:00,24.83,24.83,24.77,24.8,241910.0,19.859,19.859,19.811,19.835,241910.0
2021-01-12 12:50:00,24.8,24.86,24.79,24.83,260441.0,19.835,19.883,19.827,19.859,260441.0
2021-01-12 13:00:00,24.83,24.88,24.81,24.88,386178.0,19.859,19.899,19.843,19.899,386178.0
2021-01-12 13:10:00,24.88,24.91,24.83,24.86,403954.0,19.899,19.923,19.859,19.883,403954.0
2021-01-12 13:20:00,24.86,24.87,24.83,24.85,318608.0,19.883,19.891,19.859,19.875,318608.0
2021-01-12 13:30:00,24.84,24.89,24.82,24.88,279550.0,19.867,19.907,19.851,19.899,279550.0
2021-01-12 13:40:00,24.88,24.98,24.87,24.97,383004.0,19.899,19.979,19.891,19.971,383004.0
2021-01-12 13:50:00,24.96,24.97,24.87,24.87,226384.0,19.963,19.971,19.891,19.891,226384.0
2021-01-12 14:00:00,24.88,24.92,24.86,24.9,153078.0,19.899,19.931,19.883,19.915,153078.0
2021-01-12 14:10:00,24.9,24.96,24.89,24.94,532826.0,19.915,19.963,19.907,19.947,532826.0
2021-01-12 14:20:00,24.94,24.99,24.92,24.98,296620.0,19.947,19.987,19.931,19.979,296620.0
2021-01-12 14:30:00,24.98,25.0,24.95,24.97,321163.0,19.979,19.995,19.955,19.971,321163.0
2021-01-12 14:40:00,24.96,24.97,24.88,24.91,367827.0,19.963,19.971,19.899,19.923,367827.0
2021-01-12 14:50:00,24.91,24.93,24.87,24.91,308371.0,19.923,19.939,19.891,19.923,308371.0
2021-01-12 15:00:00,24.91,24.97,24.9,24.96,332189.0,19.923,19.971,19.915,19.963,332189.0
2021-01-12 15:10:00,24.96,24.96,24.92,24.96,183635.0,19.963,19.963,19.931,19.963,183635.0
2021-01-12 15:20:00,24.96,24.99,24.95,24.95,242711.0,19.963,19.987,19.955,19.955,242711.0
2021-01-12 15:30:00,24.95,25.0,24.95,24.99,285577.0,19.955,19.995,19.955,19.987,285577.0
2021-01-12 15:40:00,24.99,25.08,24.99,25.05,527957.0,19.987,20.0589,19.987,20.0349,527957.0
2021-01-12 15:50:00,25.06,25.07,25.0,25.01,814101.0,20.0429,20.0509,19.995,20.003,814101.0
2021-01-13 09:30:00,25.11,25.12,24.88,24.95,1068800.0,20.0829,20.0909,19.899,19.955,1068800.0
2021-01-13 09:40:00,24.95,24.97,24.88,24.92,411632.0,19.955,19.971,19.899,19.931,411632.0
2021-01-13 09:50:00,24.92,24.94,24.84,24.87,627154.0,19.931,19.947,19.867,19.891,627154.0
2021-01-13 10:00:00,24.87,24.88,24.77,24.85,752882.0,19.891,19.899,19.811,19.875,752882.0
2021-01-13 10:10:00,24.85,24.96,24.84,24.94,400140.0,19.875,19.963,19.867,19.947,400140.0
2021-01-13 10:20:00,24.93,24.99,24.91,24.94,341372.0,19.939,19.987,19.923,19.947,341372.0
2021-01-13 10:30:00,24.95,24.95,24.86,24.9,345269.0,19.955,19.955,19.883,19.915,345269.0
2021-01-13 10:40:00,24.91,24.92,24.8,24.83,369293.0,19.923,19.931,19.835,19.859,369293.0
2021-01-13 10:50:00,24.83,24.9,24.82,24.87,266230.0,19.859,19.915,19.851,19.891,266230.0
2021-01-13 11:00:00,24.87,24.88,24.82,24.84,359547.0,19.891,19.899,19.851,19.867,359547.0
2021-01-13 11:10:00,24.84,24.85,24.68,24.72,562344.0,19.867,19.875,19.739,19.771,562344.0
2021-01-13 11:20:00,24.71,24.8,24.71,24.78,326720.0,19.763,19.835,19.763,19.819,326720.0
2021-01-13 11:30:00,24.78,24.83,24.72,24.77,595905.0,19.819,19.859,19.771,19.811,595905.0
2021-01-13 11:40:00,24.76,24.8,24.71,24.73,228317.0,19.803,19.835,19.763,19.779,228317.0
2021-01-13 11:50:00,24.72,24.76,24.69,24.7,325468.0,19.771,19.803,19.747,19.755,325468.0
2021-01-13 12:00:00,24.69,24.7,24.65,24.66,222165.0,19.747,19.755,19.715,19.723,222165.0
2021-01-13 12:10:00,24.66,24.67,24.62,24.63,136147.0,19.723,19.731,19.691,19.699,136147.0
2021-01-13 12:20:00,24.63,24.69,24.61,24.69,190137.0,19.699,19.747,19.683,19.747,190137.0
2021-01-13 12:30:00,24.69,24.69,24.64,24.69,234041.0,19.747,19.747,19.707,19.747,234041.0
2021-01-13 12:40:00,24.69,24.74,24.67,24.73,174493.0,19.747,19.787,19.731,19.779,174493.0
2021-01-13 12:50:00,24.72,24.79,24.7,24.76,320518.0,19.771,19.827,19.755,19.803,320518.0
2021-01-13 13:00:00,24.75,24.78,24.72,24.74,216845.0,19.795,19.819,19.771,19.787,216845.0
2021-01-13 13:10:00,24.74,24.75,24.71,24.73,110399.0,19.787,19.795,19.763,19.779,110399.0
2021-01-13 13:20:00,24.73,24.76,24.73,24.74,197196.0,19.779,19.803,19.779,19.787,197196.0
2021-01-13 13:30:00,24.74,24.78,24.72,24.77,239465.0,19.787,19.819,19.771,19.811,239465.0
2021-01-13 13:40:00,24.78,24.8,24.75,24.76,218092.0,19.819,19.835,19.795,19.803,218092.0
2021-01-13 13:50:00,24.77,24.87,24.76,24.85,332889.0,19.811,19.891,19.803,19.875,332889.0
2021-01-13 14:00:00,24.85,24.87,24.8,24.87,286134.0,19.875,19.891,19.835,19.891,286134.0
2021-01-13 14:10:00,24.86,24.91,24.84,24.9,142086.0,19.883,19.923,19.867,19.915,142086.0
2021-01-13 14:20:00,24.9,24.91,24.87,24.89,122877.0,19.915,19.923,19.891,19.907,122877.0
2021-01-13 14:30:00,24.88,24.91,24.86,24.9,197947.0,19.899,19.923,19.883,19.915,197947.0
2021-01-13 14:40:00,24.89,24.91,24.85,24.9,267479.0,19.907,19.923,19.875,19.915,267479.0
2021-01-13 14:50:00,24.91,24.91,24.84,24.87,234048.0,19.923,19.923,19.867,19.891,234048.0
2021-01-13 15:00:00,24.86,24.87,24.77,24.78,257561.0,19.883,19.891,19.811,19.819,257561.0
2021-01-13 15:10:00,24.78,24.83,24.77,24.83,227098.0,19.819,19.859,19.811,19.859,227098.0
2021-01-13 15:20:00,24.83,24.84,24.78,24.79,182753.0,19.859,19.867,19.819,19.827,182753.0
2021-01-13 15:30:00,24.78,24.79,24.75,24.76,267614.0,19.819,19.827,19.795,19.803,267614.0
2021-01-13 15:40:00,24.76,24.79,24.75,24.78,278173.0,19.803,19.827,19.795,19.819,278173.0
2021-01-13 15:50:00,24.77,24.8,24.75,24.79,686355.0,19.811,19.835,19.795,19.827,686355.0
2021-01-14 09:30:00,25.02,25.12,24.99,25.12,653620.0,20.011,20.0909,19.987,20.0909,653620.0
2021-01-14 09:40:00,25.12,25.13,24.96,25.04,499896.0,20.0909,20.0989,19.963,20.0269,499896.0
2021-01-14 09:50:00,25.04,25.22,25.03,25.21,519264.0,20.0269,20.1709,20.0189,20.1629,519264.0
2021-01-14 10:00:00,25.2,25.27,25.15,25.25,433449.0,20.1549,20.2109,20.1149,20.1949,433449.0
2021-01-14 10:10:00,25.25,25.29,25.2,25.25,462472.0,20.1949,20.2269,20.1549,20.1949,462472.0
2021-01-14 10:20:00,25.25,25.28,25.19,25.19,463440.0,20.1949,20.2189,20.1469,20.1469,463440.0
2021-01-14 10:30:00,25.2,25.28,25.14,25.14,412980.0,20.1549,20.2189,20.1069,20.1069,412980.0
2021-01-14 10:40:00,25.14,25.21,25.1,25.11,320067.0,20.1069,20.1629,20.0749,20.0829,320067.0
2021-01-14 10:50:00,25.11,25.18,25.08,25.17,298746.0,20.0829,20.1389,20.0589,20.1309,298746.0
2021-01-14 11:00:00,25.17,25.25,25.17,25.23,284833.0,20.1309,20.1949,20.1309,20.1789,284833.0
2021-01-14 11:10:00,25.23,25.31,25.23,25.3,323864.0,20.1789,20.2429,20.1789,20.2349,323864.0
2021-01-14 11:20:00,25.3,25.36,25.27,25.35,336606.0,20.2349,20.2829,20.2109,20.2749,336606.0
2021-01-14 11:30:00,25.35,25.37,25.26,25.27,269186.0,20.2749,20.2909,20.2029,20.2109,269186.0
2021-01-14 11:40:00,25.27,25.28,25.2,25.21,186720.0,20.2109,20.2189,20.1549,20.1629,186720.0
2021-01-14 11:50:00,25.21,25.22,25.18,25.21,162621.0,20.1629,20.1709,20.1389,20.1629,162621.0
2021-01-14 12:00:00,25.21,25.22,25.18,25.2,126956.0,20.1629,20.1709,20.1389,20.1549,126956.0
2021-01-14 12:10:00,25.19,25.25,25.18,25.22,263172.0,20.1469,20.1949,20.1389,20.1709,263172.0
2021-01-14 12:20:00,25.21,25.24,25.19,25.23,136038.0,20.1629,20.1869,20.1469,20.1789,136038.0
2021-01-14 12:30:00,25.22,25.27,25.21,25.27,211304.0,20.1709,20.2109,20.1629,20.2109,211304.0
2021-01-14 12:40:00,25.27,25.29,25.22,25.24,191200.0,20.2109,20.2269,20.1709,20.1869,191200.0
2021-01-14 12:50:00,25.24,25.3,25.23,25.3,114377.0,20.1869,20.2349,20.1789,20.2349,114377.0
2021-01-14 13:00:00,25.3,25.35,25.28,25.35,192158.0,20.2349,20.2749,20.2189,20.2749,192158.0
2021-01-14 13:10:00,25.34,25.35,25.29,25.3,183826.0,20.2669,20.2749,20.2269,20.2349,183826.0
2021-01-14 13:20:00,25.3,25.31,25.25,25.3,256907.0,20.2349,20.2429,20.1949,20.2349,256907.0
2021-01-14 13:30:00,25.3,25.39,25.29,25.37,215687.0,20.2349,20.3069,20.2269,20.2909,215687.0
2021-01-14 13:40:00,25.37,25.39,25.35,25.39,179481.0,20.2909,20.3069,20.2749,20.3069,179481.0
2021-01-14 13:50:00,25.38,25.43,25.38,25.42,246507.0,20.2989,20.3389,20.2989,20.3309,246507.0
2021-01-14 14:00:00,25.41,25.48,25.41,25.46,188106.0,20.3229,20.3789,20.3229,20.3629,188106.0
2021-01-14 14:10:00,25.46,25.5,25.44,25.46,344718.0,20.3629,20.3949,20.3469,20.3629,344718.0
2021-01-14 14:20:00,25.46,25.48,25.43,25.46,271906.0,20.3629,20.3789,20.3389,20.3629,271906.0
2021-01-14 14:30:00,25.46,25.54,25.46,25.51,385706.0,20.3629,20.4268,20.3629,20.4029,385706.0
2021-01-14 14:40:00,25.51,25.52,25.41,25.42,325670.0,20.4029,20.4108,20.3229,20.3309,325670.0
2021-01-14 14:50:00,25.43,25.51,25.42,25.5,391001.0,20.3389,20.4029,20.3309,20.3949,391001.0
2021-01-14 15:00:00,25.5,25.54,25.49,25.53,263546.0,20.3949,20.4268,20.3869,20.4188,263546.0
2021-01-14 15:10:00,25.53,25.53,25.43,25.44,653944.0,20.4188,20.4188,20.3389,20.3469,653944.0
2021-01-14 15:20:00,25.44,25.51,25.43,25.51,452647.0,20.3469,20.4029,20.3389,20.4029,452647.0
2021-01-14 15:30:00,25.51,25.55,25.49,25.53,442254.0,20.4029,20.4348,20.3869,20.4188,442254.0
2021-01-14 15:40:00,25.53,25.55,25.48,25.53,488596.0,20.4188,20.4348,20.3789,20.4188,488596.0
2021-01-14 15:50:00,25.53,25.54,25.44,25.48,948872.0,20.4188,20.4268,20.3469,20.3789,948872.0
2021-01-15 09:30:00,24.8,24.89,24.72,24.76,856355.0,19.835,19.907,19.771,19.803,856355.0
2021-01-15 09:40:00,24.77,24.77,24.65,24.66,667151.0,19.811,19.811,19.715,19.723,667151.0
2021-01-15 09:50:00,24.66,24.7,24.59,24.68,641678.0,19.723,19.755,19.667,19.739,641678.0
2021-01-15 10:00:00,24.68,24.68,24.36,24.36,911423.0,19.739,19.739,19.4831,19.4831,911423.0
2021-01-15 10:10:00,24.36,24.49,24.33,24.34,711201.0,19.4831,19.5871,19.4591,19.4671,711201.0
2021-01-15 10:20:00,24.35,24.37,24.14,24.34,901111.0,19.4751,19.4911,19.3071,19.4671,901111.0
2021-01-15 10:30:00,24.33,24.44,24.29,24.37,816403.0,19.4591,19.5471,19.4271,19.4911,816403.0
2021-01-15 10:40:00,24.36,24.51,24.34,24.47,445144.0,19.4831,19.6031,19.4671,19.5711,445144.0
2021-01-15 10:50:00,24.47,24.53,24.45,24.51,614626.0,19.5711,19.619,19.5551,19.6031,614626.0
2021-01-15 11:00:00,24.51,24.52,24.43,24.48,703013.0,19.6031,19.6111,19.5391,19.5791,703013.0
2021-01-15 11:10:00,24.48,24.62,24.45,24.61,879516.0,19.5791,19.691,19.5551,19.683,879516.0
2021-01-15 11:20:00,24.61,24.66,24.55,24.62,1099940.0,19.683,19.723,19.635,19.691,1099940.0
2021-01-15 11:30:00,24.62,24.67,24.59,24.63,971035.0,19.691,19.731,19.667,19.699,971035.0
2021-01-15 11:40:00,24.63,24.64,24.49,24.49,681802.0,19.699,19.707,19.5871,19.5871,681802.0
2021-01-15 11:50:00,24.49,24.51,24.42,24.43,635277.0,19.5871,19.6031,19.5311,19.5391,635277.0
2021-01-15 12:00:00,24.43,24.47,24.4,24.4,484869.0,19.5391,19.5711,19.5151,19.5151,484869.0
2021-01-15 12:10:00,24.39,24.47,24.38,24.45,441802.0,19.5071,19.5711,19.4991,19.5551,441802.0
2021-01-15 12:20:00,24.44,24.48,24.41,24.46,263457.0,19.5471,19.5791,19.5231,19.5631,263457.0
2021-01-15 12:30:00,24.45,24.5,24.45,24.49,302750.0,19.5551,19.5951,19.5551,19.5871,302750.0
2021-01-15 12:40:00,24.5,24.5,24.43,24.46,633475.0,19.5951,19.5951,19.5391,19.5631,633475.0
2021-01-15 12:50:00,24.46,24.55,24.44,24.55,558091.0,19.5631,19.635,19.5471,19.635,558091.0
2021-01-15 13:00:00,24.54,24.57,24.47,24.5,433676.0,19.627,19.651,19.5711,19.5951,433676.0
2021-01-15 13:10:00,24.5,24.58,24.49,24.56,525045.0,19.5951,19.659,19.5871,19.643,525045.0
2021-01-15 13:20:00,24.55,24.56,24.45,24.47,384247.0,19.635,19.643,19.5551,19.5711,384247.0
2021-01-15 13:30:00,24.46,24.5,24.44,24.5,238594.0,19.5631,19.5951,19.5471,19.5951,238594.0
2021-01-15 13:40:00,24.49,24.51,24.46,24.47,284329.0,19.5871,19.6031,19.5631,19.5711,284329.0
2021-01-15 13:50:00,24.46,24.47,24.38,24.44,512445.0,19.5631,19.5711,19.4991,19.5471,512445.0
2021-01-15 14:00:00,24.44,24.45,24.38,24.4,453555.0,19.5471,19.5551,19.4991,19.5151,453555.0
2021-01-15 14:10:00,24.39,24.4,24.28,24.3,835061.0,19.5071,19.5151,19.4191,19.4351,835061.0
2021-01-15 14:20:00,24.3,24.33,24.26,24.32,583139.0,19.4351,19.4591,19.4031,19.4511,583139.0
2021-01-15 14:30:00,24.32,24.38,24.3,24.33,599032.0,19.4511,19.4991,19.4351,19.4591,599032.0
2021-01-15 14:40:00,24.32,24.38,24.3,24.37,454480.0,19.4511,19.4991,19.4351,19.4911,454480.0
2021-01-15 14:50:00,24.37,24.38,24.3,24.31,396726.0,19.4911,19.4991,19.4351,19.4431,396726.0
2021-01-15 15:00:00,24.31,24.33,24.28,24.3,369562.0,19.4431,19.4591,19.4191,19.4351,369562.0
2021-01-15 15:10:00,24.3,24.37,24.3,24.32,391090.0,19.4351,19.4911,19.4351,19.4511,391090.0
2021-01-15 15:20:00,24.33,24.35,24.3,24.33,228757.0,19.4591,19.4751,19.4351,19.4591,228757.0
2021-01-15 15:30:00,24.33,24.33,24.25,24.26,428513.0,19.4591,19.4591,19.3951,19.4031,428513.0
2021-01-15 15:40:00,24.26,24.29,24.22,24.23,412843.0,19.4031,19.4271,19.3711,19.3791,412843.0
2021-01-15 15:50:00,24.23,24.29,24.21,24.27,1133149.0,19.3791,19.4271,19.3631,19.4111,1133149.0
2021-01-19 09:30:00,24.62,24.69,24.53,24.58,764559.0,19.691,19.747,19.619,19.659,764559.0
2021-01-19 09:40:00,24.58,24.59,24.45,24.45,406150.0,19.659,19.667,19.5551,19.5551,406150.0
2021-01-19 09:50:00,24.45,24.51,24.44,24.51,353667.0,19.5551,19.6031,19.5471,19.6031,353667.0
2021-01-19 10:00:00,24.51,24.57,24.45,24.46,344817.0,19.6031,19.651,19.5551,19.5631,344817.0
2021-01-19 10:10:00,24.47,24.48,24.41,24.47,372732.0,19.5711,19.5791,19.5231,19.5711,372732.0
2021-01-19 10:20:00,24.47,24.57,24.42,24.57,348726.0,19.5711,19.651,19.5311,19.651,348726.0
2021-01-19 10:30:00,24.57,24.68,24.54,24.65,271727.0,19.651,19.739,19.627,19.715,271727.0
2021-01-19 10:40:00,24.66,24.73,24.64,24.71,316049.0,19.723,19.779,19.707,19.763,316049.0
2021-01-19 10:50:00,24.72,24.78,24.65,24.66,454782.0,19.771,19.819,19.715,19.723,454782.0
2021-01-19 11:00:00,24.66,24.72,24.62,24.64,520106.0,19.723,19.771,19.691,19.707,520106.0
2021-01-19 11:10:00,24.64,24.68,24.58,24.6,437580.0,19.707,19.739,19.659,19.675,437580.0
2021-01-19 11:20:00,24.61,24.67,24.58,24.62,557121.0,19.683,19.731,19.659,19.691,557121.0
2021-01-19 11:30:00,24.61,24.65,24.55,24.64,662729.0,19.683,19.715,19.635,19.707,662729.0
2021-01-19 11:40:00,24.64,24.7,24.64,24.69,371320.0,19.707,19.755,19.707,19.747,371320.0
2021-01-19 11:50:00,24.69,24.7,24.65,24.65,354558.0,19.747,19.755,19.715,19.715,354558.0
2021-01-19 12:00:00,24.65,24.67,24.59,24.61,353941.0,19.715,19.731,19.667,19.683,353941.0
2021-01-19 12:10:00,24.61,24.67,24.59,24.64,453854.0,19.683,19.731,19.667,19.707,453854.0
2021-01-19 12:20:00,24.64,24.64,24.56,24.6,197786.0,19.707,19.707,19.643,19.675,197786.0
2021-01-19 12:30:00,24.59,24.64,24.58,24.59,293149.0,19.667,19.707,19.659,19.667,293149.0
2021-01-19 12:40:00,24.59,24.65,24.59,24.6,264190.0,19.667,19.715,19.667,19.675,264190.0
2021-01-19 12:50:00,24.6,24.66,24.57,24.65,454245.0,19.675,19.723,19.651,19.715,454245.0
2021-01-19 13:00:00,24.66,24.7,24.65,24.68,378752.0,19.723,19.755,19.715,19.739,378752.0
2021-01-19 13:10:00,24.68,24.7,24.63,24.64,324056.0,19.739,19.755,19.699,19.707,324056.0
2021-01-19 13:20:00,24.63,24.67,24.6,24.63,415721.0,19.699,19.731,19.675,19.699,415721.0
2021-01-19 13:30:00,24.63,24.68,24.62,24.68,344666.0,19.699,19.739,19.691,19.739,344666.0
2021-01-19 13:40:00,24.68,24.7,24.64,24.7,358085.0,19.739,19.755,19.707,19.755,358085.0
2021-01-19 13:50:00,24.7,24.72,24.67,24.69,365227.0,19.755,19.771,19.731,19.747,365227.0
2021-01-19 14:00:00,24.69,24.73,24.67,24.73,317257.0,19.747,19.779,19.731,19.779,317257.0
2021-01-19 14:10:00,24.73,24.79,24.72,24.77,477498.0,19.779,19.827,19.771,19.811,477498.0
2021-01-19 14:20:00,24.77,24.78,24.72,24.73,296026.0,19.811,19.819,19.771,19.779,296026.0
2021-01-19 14:30:00,24.73,24.77,24.71,24.76,284126.0,19.779,19.811,19.763,19.803,284126.0
2021-01-19 14:40:00,24.76,24.79,24.71,24.79,361564.0,19.803,19.827,19.763,19.827,361564.0
2021-01-19 14:50:00,24.79,24.8,24.73,24.77,335873.0,19.827,19.835,19.779,19.811,335873.0
2021-01-19 15:00:00,24.77,24.8,24.74,24.76,240107.0,19.811,19.835,19.787,19.803,240107.0
2021-01-19 15:10:00,24.76,24.77,24.72,24.73,163586.0,19.803,19.811,19.771,19.779,163586.0
2021-01-19 15:20:00,24.72,24.76,24.72,24.75,137779.0,19.771,19.803,19.771,19.795,137779.0
2021-01-19 15:30:00,24.75,24.75,24.69,24.71,161155.0,19.795,19.795,19.747,19.763,161155.0
2021-01-19 15:40:00,24.71,24.71,24.68,24.7,176333.0,19.763,19.763,19.739,19.755,176333.0
2021-01-19 15:50:00,24.7,24.71,24.65,24.65,711457.0,19.755,19.763,19.715,19.715,711457.0
2021-01-20 09:30:00,24.77,24.8,24.63,24.64,561424.0,19.811,19.835,19.699,19.707,561424.0
2021-01-20 09:40:00,24.64,24.66,24.58,24.59,409733.0,19.707,19.723,19.659,19.667,409733.0
2021-01-20 09:50:00,24.58,24.64,24.48,24.63,545474.0,19.659,19.707,19.5791,19.699,545474.0
2021-01-20 10:00:00,24.63,24.75,24.61,24.69,402675.0,19.699,19.795,19.683,19.747,402675.0
2021-01-20 10:10:00,24.69,24.71,24.57,24.64,500078.0,19.747,19.763,19.651,19.707,500078.0
2021-01-20 10:20:00,24.64,24.68,24.58,24.67,544079.0,19.707,19.739,19.659,19.731,544079.0
2021-01-20 10:30:00,24.68,24.74,24.63,24.68,397718.0,19.739,19.787,19.699,19.739,397718.0
2021-01-20 10:40:00,24.68,24.7,24.59,24.59,292260.0,19.739,19.755,19.667,19.667,292260.0
2021-01-20 10:50:00,24.6,24.6,24.53,24.58,284130.0,19.675,19.675,19.619,19.659,284130.0
2021-01-20 11:00:00,24.58,24.6,24.52,24.53,243788.0,19.659,19.675,19.6111,19.619,243788.0
2021-01-20 11:10:00,24.52,24.64,24.52,24.62,288482.0,19.6111,19.707,19.6111,19.691,288482.0
2021-01-20 11:20:00,24.62,24.7,24.61,24.69,534446.0,19.691,19.755,19.683,19.747,534446.0
2021-01-20 11:30:00,24.69,24.77,24.66,24.77,385064.0,19.747,19.811,19.723,19.811,385064.0
2021-01-20 11:40:00,24.76,24.77,24.71,24.74,189953.0,19.803,19.811,19.763,19.787,189953.0
2021-01-20 11:50:00,24.73,24.77,24.71,24.71,187546.0,19.779,19.811,19.763,19.763,187546.0
2021-01-20 12:00:00,24.72,24.78,24.72,24.77,202530.0,19.771,19.819,19.771,19.811,202530.0
2021-01-20 12:10:00,24.76,24.78,24.74,24.76,275075.0,19.803,19.819,19.787,19.803,275075.0
2021-01-20 12:20:00,24.76,24.81,24.75,24.8,222805.0,19.803,19.843,19.795,19.835,222805.0
2021-01-20 12:30:00,24.8,24.81,24.73,24.76,209067.0,19.835,19.843,19.779,19.803,209067.0
2021-01-20 12:40:00,24.75,24.81,24.75,24.8,256520.0,19.795,19.843,19.795,19.835,256520.0
2021-01-20 12:50:00,24.8,24.82,24.76,24.81,267847.0,19.835,19.851,19.803,19.843,267847.0
2021-01-20 13:00:00,24.8,24.84,24.79,24.82,279484.0,19.835,19.867,19.827,19.851,279484.0
2021-01-20 13:10:00,24.82,24.88,24.81,24.87,261663.0,19.851,19.899,19.843,19.891,261663.0
2021-01-20 13:20:00,24.87,24.9,24.86,24.89,198432.0,19.891,19.915,19.883,19.907,198432.0
2021-01-20 13:30:00,24.89,24.9,24.84,24.85,180585.0,19.907,19.915,19.867,19.875,180585.0
2021-01-20 13:40:00,24.86,24.87,24.83,24.84,199304.0,19.883,19.891,19.859,19.867,199304.0
2021-01-20 13:50:00,24.85,24.87,24.81,24.82,157228.0,19.875,19.891,19.843,19.851,157228.0
2021-01-20 14:00:00,24.82,24.83,24.78,24.83,262552.0,19.851,19.859,19.819,19.859,262552.0
2021-01-20 14:10:00,24.83,24.84,24.78,24.82,225140.0,19.859,19.867,19.819,19.851,225140.0
2021-01-20 14:20:00,24.82,24.84,24.79,24.82,227679.0,19.851,19.867,19.827,19.851,227679.0
2021-01-20 14:30:00,24.82,24.83,24.77,24.8,213373.0,19.851,19.859,19.811,19.835,213373.0
2021-01-20 14:40:00,24.8,24.85,24.79,24.85,258844.0,19.835,19.875,19.827,19.875,258844.0
2021-01-20 14:50:00,24.85,24.86,24.83,24.85,161634.0,19.875,19.883,19.859,19.875,161634.0
2021-01-20 15:00:00,24.85,24.86,24.83,24.83,111215.0,19.875,19.883,19.859,19.859,111215.0
2021-01-20 15:10:00,24.84,24.84,24.76,24.79,287786.0,19.867,19.867,19.803,19.827,287786.0
2021-01-20 15:20:00,24.78,24.81,24.74,24.79,284273.0,19.819,19.843,19.787,19.827,284273.0
2021-01-20 15:30:00,24.79,24.79,24.73,24.78,128496.0,19.827,19.827,19.779,19.819,128496.0
2021-01-20 15:40:00,24.77,24.82,24.77,24.81,177047.0,19.811,19.851,19.811,19.843,177047.0
2021-01-20 15:50:00,24.81,24.82,24.76,24.81,464643.0,19.843,19.851,19.803,19.843,464643.0
2021-01-21 09:30:00,24.66,24.68,24.5,24.5,452143.0,19.723,19.739,19.5951,19.5951,452143.0
2021-01-21 09:40:00,24.49,24.54,24.37,24.38,337991.0,19.5871,19.627,19.4911,19.4991,337991.0
2021-01-21 09:50:00,24.38,24.43,24.28,24.31,348967.0,19.4991,19.5391,19.4191,19.4431,348967.0
2021-01-21 10:00:00,24.3,24.35,24.24,24.28,299596.0,19.4351,19.4751,19.3871,19.4191,299596.0
2021-01-21 10:10:00,24.29,24.35,24.23,24.33,301908.0,19.4271,19.4751,19.3791,19.4591,301908.0
2021-01-21 10:20:00,24.32,24.36,24.27,24.35,193850.0,19.4511,19.4831,19.4111,19.4751,193850.0
2021-01-21 10:30:00,24.35,24.36,24.22,24.22,281353.0,19.4751,19.4831,19.3711,19.3711,281353.0
2021-01-21 10:40:00,24.22,24.25,24.21,24.21,197976.0,19.3711,19.3951,19.3631,19.3631,197976.0
2021-01-21 10:50:00,24.22,24.23,24.06,24.14,810167.0,19.3711,19.3791,19.2431,19.3071,810167.0
2021-01-21 11:00:00,24.14,24.2,24.09,24.12,246797.0,19.3071,19.3551,19.2671,19.2911,246797.0
2021-01-21 11:10:00,24.12,24.15,24.1,24.14,266470.0,19.2911,19.3151,19.2751,19.3071,266470.0
2021-01-21 11:20:00,24.13,24.14,24.09,24.11,374249.0,19.2991,19.3071,19.2671,19.2831,374249.0
2021-01-21 11:30:00,24.1,24.11,24.06,24.08,326920.0,19.2751,19.2831,19.2431,19.2591,326920.0
2021-01-21 11:40:00,24.08,24.09,24.05,24.07,114377.0,19.2591,19.2671,19.2351,19.2511,114377.0
2021-01-21 11:50:00,24.08,24.09,24.03,24.05,173133.0,19.2591,19.2671,19.2192,19.2351,173133.0
2021-01-21 12:00:00,24.05,24.08,24.02,24.03,118255.0,19.2351,19.2591,19.2112,19.2192,118255.0
2021-01-21 12:10:00,24.03,24.03,23.95,23.95,383025.0,19.2192,19.2192,19.1552,19.1552,383025.0
2021-01-21 12:20:00,23.96,23.99,23.95,23.96,172561.0,19.1632,19.1872,19.1552,19.1632,172561.0
2021-01-21 12:30:00,23.97,23.99,23.94,23.96,252402.0,19.1712,19.1872,19.1472,19.1632,252402.0
2021-01-21 12:40:00,23.96,23.98,23.93,23.97,154764.0,19.1632,19.1792,19.1392,19.1712,154764.0
2021-01-21 12:50:00,23.96,23.97,23.92,23.94,164014.0,19.1632,19.1712,19.1312,19.1472,164014.0
2021-01-21 13:00:00,23.94,23.97,23.92,23.93,174375.0,19.1472,19.1712,19.1312,19.1392,174375.0
2021-01-21 13:10:00,23.92,23.92,23.89,23.89,211107.0,19.1312,19.1312,19.1072,19.1072,211107.0
2021-01-21 13:20:00,23.9,23.91,23.82,23.82,228918.0,19.1152,19.1232,19.0512,19.0512,228918.0
2021-01-21 13:30:00,23.83,23.85,23.79,23.84,294839.0,19.0592,19.0752,19.0272,19.0672,294839.0
2021-01-21 13:40:00,23.83,23.88,23.8,23.83,179482.0,19.0592,19.0992,19.0352,19.0592,179482.0
2021-01-21 13:50:00,23.83,23.9,23.82,23.89,220724.0,19.0592,19.1152,19.0512,19.1072,220724.0
2021-01-21 14:00:00,23.89,24.01,23.89,23.99,227000.0,19.1072,19.2032,19.1072,19.1872,227000.0
2021-01-21 14:10:00,24.0,24.01,23.96,23.98,198928.0,19.1952,19.2032,19.1632,19.1792,198928.0
2021-01-21 14:20:00,23.98,24.03,23.98,24.02,193504.0,19.1792,19.2192,19.1792,19.2112,193504.0
2021-01-21 14:30:00,24.01,24.07,23.98,24.04,180572.0,19.2032,19.2511,19.1792,19.2271,180572.0
2021-01-21 14:40:00,24.05,24.08,24.01,24.04,174612.0,19.2351,19.2591,19.2032,19.2271,174612.0
2021-01-21 14:50:00,24.04,24.07,24.02,24.04,200864.0,19.2271,19.2511,19.2112,19.2271,200864.0
2021-01-21 15:00:00,24.04,24.07,24.01,24.05,196208.0,19.2271,19.2511,19.2032,19.2351,196208.0
2021-01-21 15:10:00,24.05,24.06,24.02,24.03,201758.0,19.2351,19.2431,19.2112,19.2192,201758.0
2021-01-21 15:20:00,24.03,24.05,23.97,24.0,249912.0,19.2192,19.2351,19.1712,19.1952,249912.0
2021-01-21 15:30:00,24.0,24.03,23.96,23.98,345417.0,19.1952,19.2192,19.1632,19.1792,345417.0
2021-01-21 15:40:00,23.98,24.03,23.98,23.98,354573.0,19.1792,19.2192,19.1792,19.1792,354573.0
2021-01-21 15:50:00,23.99,24.02,23.97,24.02,759846.0,19.1872,19.2112,19.1712,19.2112,759846.0
2021-01-22 09:30:00,23.45,23.77,23.34,23.65,2084032.0,18.7553,19.0112,18.6673,18.9152,2084032.0
2021-01-22 09:40:00,23.64,23.82,23.59,23.76,1013268.0,18.9072,19.0512,18.8672,19.0032,1013268.0
2021-01-22 09:50:00,23.75,23.82,23.66,23.7,983606.0,18.9952,19.0512,18.9232,18.9552,983606.0
2021-01-22 10:00:00,23.7,23.8,23.65,23.77,598538.0,18.9552,19.0352,18.9152,19.0112,598538.0
2021-01-22 10:10:00,23.77,23.85,23.71,23.79,592628.0,19.0112,19.0752,18.9632,19.0272,592628.0
2021-01-22 10:20:00,23.8,23.81,23.72,23.77,330619.0,19.0352,19.0432,18.9712,19.0112,330619.0
2021-01-22 10:30:00,23.76,23.78,23.67,23.68,334630.0,19.0032,19.0192,18.9312,18.9392,334630.0
2021-01-22 10:40:00,23.68,23.77,23.67,23.75,411463.0,18.9392,19.0112,18.9312,18.9952,411463.0
2021-01-22 10:50:00,23.74,23.77,23.67,23.71,511671.0,18.9872,19.0112,18.9312,18.9632,511671.0
2021-01-22 11:00:00,23.71,23.76,23.63,23.76,546098.0,18.9632,19.0032,18.8992,19.0032,546098.0
2021-01-22 11:10:00,23.75,23.76,23.68,23.7,273448.0,18.9952,19.0032,18.9392,18.9552,273448.0
2021-01-22 11:20:00,23.71,23.75,23.69,23.7,470393.0,18.9632,18.9952,18.9472,18.9552,470393.0
2021-01-22 11:30:00,23.7,23.86,23.66,23.85,550652.0,18.9552,19.0832,18.9232,19.0752,550652.0
2021-01-22 11:40:00,23.85,23.87,23.82,23.87,187082.0,19.0752,19.0912,19.0512,19.0912,187082.0
2021-01-22 11:50:00,23.87,23.89,23.81,23.85,174813.0,19.0912,19.1072,19.0432,19.0752,174813.0
2021-01-22 12:00:00,23.85,23.92,23.85,23.87,218014.0,19.0752,19.1312,19.0752,19.0912,218014.0
2021-01-22 12:10:00,23.87,23.91,23.86,23.87,166927.0,19.0912,19.1232,19.0832,19.0912,166927.0
2021-01-22 12:20:00,23.87,23.91,23.84,23.88,253325.0,19.0912,19.1232,19.0672,19.0992,253325.0
2021-01-22 12:30:00,23.89,23.9,23.82,23.84,310191.0,19.1072,19.1152,19.0512,19.0672,310191.0
2021-01-22 12:40:00,23.84,23.92,23.84,23.88,298536.0,19.0672,19.1312,19.0672,19.0992,298536.0
2021-01-22 12:50:00,23.88,23.93,23.87,23.89,171663.0,19.0992,19.1392,19.0912,19.1072,171663.0
2021-01-22 13:00:00,23.89,23.9,23.84,23.85,162896.0,19.1072,19.1152,19.0672,19.0752,162896.0
2021-01-22 13:10:00,23.85,23.87,23.82,23.87,102898.0,19.0752,19.0912,19.0512,19.0912,102898.0
2021-01-22 13:20:00,23.87,23.87,23.8,23.82,153152.0,19.0912,19.0912,19.0352,19.0512,153152.0
2021-01-22 13:30:00,23.81,23.85,23.81,23.85,155898.0,19.0432,19.0752,19.0432,19.0752,155898.0
2021-01-22 13:40:00,23.85,23.86,23.8,23.8,172691.0,19.0752,19.0832,19.0352,19.0352,172691.0
2021-01-22 13:50:00,23.8,23.84,23.8,23.8,113330.0,19.0352,19.0672,19.0352,19.0352,113330.0
2021-01-22 14:00:00,23.8,23.84,23.79,23.81,193551.0,19.0352,19.0672,19.0272,19.0432,193551.0
2021-01-22 14:10:00,23.81,23.85,23.81,23.83,94702.0,19.0432,19.0752,19.0432,19.0592,94702.0
2021-01-22 14:20:00,23.84,23.84,23.78,23.79,207919.0,19.0672,19.0672,19.0192,19.0272,207919.0
2021-01-22 14:30:00,23.79,23.81,23.75,23.8,259746.0,19.0272,19.0432,18.9952,19.0352,259746.0
2021-01-22 14:40:00,23.79,23.8,23.75,23.77,120380.0,19.0272,19.0352,18.9952,19.0112,120380.0
2021-01-22 14:50:00,23.76,23.78,23.75,23.77,93030.0,19.0032,19.0192,18.9952,19.0112,93030.0
2021-01-22 15:00:00,23.78,23.81,23.77,23.8,156469.0,19.0192,19.0432,19.0112,19.0352,156469.0
2021-01-22 15:10:00,23.8,23.82,23.78,23.8,142448.0,19.0352,19.0512,19.0192,19.0352,142448.0
2021-01-22 15:20:00,23.8,23.84,23.77,23.84,137214.0,19.0352,19.0672,19.0112,19.0672,137214.0
2021-01-22 15:30:00,23.83,23.85,23.8,23.84,134071.0,19.0592,19.0752,19.0352,19.0672,134071.0
2021-01-22 15:40:00,23.84,23.85,23.8,23.82,254018.0,19.0672,19.0752,19.0352,19.0512,254018.0
2021-01-22 15:50:00,23.82,23.88,23.81,23.87,633654.0,19.0512,19.0992,19.0432,19.0912,633654.0
2021-01-25 09:30:00,23.16,23.2,22.93,22.99,1800893.0,18.5233,18.5553,18.3394,18.3874,1800893.0
2021-01-25 09:40:00,22.99,23.12,22.97,23.02,800605.0,18.3874,18.4913,18.3714,18.4114,800605.0
2021-01-25 09:50:00,23.01,23.05,22.93,22.95,741037.0,18.4034,18.4353,18.3394,18.3554,741037.0
2021-01-25 10:00:00,22.95,23.15,22.93,23.04,834296.0,18.3554,18.5153,18.3394,18.4274,834296.0
2021-01-25 10:10:00,23.03,23.1,23.0,23.09,472896.0,18.4194,18.4753,18.3954,18.4673,472896.0
2021-01-25 10:20:00,23.09,23.23,23.08,23.15,620902.0,18.4673,18.5793,18.4593,18.5153,620902.0
2021-01-25 10:30:00,23.15,23.16,23.0,23.02,438367.0,18.5153,18.5233,18.3954,18.4114,438367.0
2021-01-25 10:40:00,23.03,23.05,22.96,22.96,459649.0,18.4194,18.4353,18.3634,18.3634,459649.0
2021-01-25 10:50:00,22.96,22.99,22.85,22.87,874197.0,18.3634,18.3874,18.2754,18.2914,874197.0
2021-01-25 11:00:00,22.87,22.9,22.76,22.78,609814.0,18.2914,18.3154,18.2034,18.2194,609814.0
2021-01-25 11:10:00,22.78,23.0,22.76,23.0,495741.0,18.2194,18.3954,18.2034,18.3954,495741.0
2021-01-25 11:20:00,22.99,23.0,22.88,22.89,376492.0,18.3874,18.3954,18.2994,18.3074,376492.0
2021-01-25 11:30:00,22.89,23.0,22.85,23.0,430994.0,18.3074,18.3954,18.2754,18.3954,430994.0
2021-01-25 11:40:00,23.0,23.0,22.95,22.99,324956.0,18.3954,18.3954,18.3554,18.3874,324956.0
2021-01-25 11:50:00,22.99,23.02,22.96,23.0,241262.0,18.3874,18.4114,18.3634,18.3954,241262.0
2021-01-25 12:00:00,23.0,23.03,22.98,23.01,212613.0,18.3954,18.4194,18.3794,18.4034,212613.0
2021-01-25 12:10:00,23.01,23.02,22.89,22.91,276081.0,18.4034,18.4114,18.3074,18.3234,276081.0
2021-01-25 12:20:00,22.92,22.97,22.89,22.96,169752.0,18.3314,18.3714,18.3074,18.3634,169752.0
2021-01-25 12:30:00,22.96,23.01,22.94,22.94,219664.0,18.3634,18.4034,18.3474,18.3474,219664.0
2021-01-25 12:40:00,22.95,22.98,22.91,22.91,226964.0,18.3554,18.3794,18.3234,18.3234,226964.0
2021-01-25 12:50:00,22.92,22.94,22.89,22.93,186055.0,18.3314,18.3474,18.3074,18.3394,186055.0
2021-01-25 13:00:00,22.93,22.94,22.88,22.9,153836.0,18.3394,18.3474,18.2994,18.3154,153836.0
2021-01-25 13:10:00,22.9,22.94,22.89,22.94,112950.0,18.3154,18.3474,18.3074,18.3474,112950.0
2021-01-25 13:20:00,22.94,22.96,22.93,22.95,144288.0,18.3474,18.3634,18.3394,18.3554,144288.0
2021-01-25 13:30:00,22.95,23.0,22.93,22.98,118197.0,18.3554,18.3954,18.3394,18.3794,118197.0
2021-01-25 13:40:00,22.98,22.98,22.93,22.94,167341.0,18.3794,18.3794,18.3394,18.3474,167341.0
2021-01-25 13:50:00,22.94,22.97,22.91,22.94,120372.0,18.3474,18.3714,18.3234,18.3474,120372.0
2021-01-25 14:00:00,22.94,23.04,22.92,23.01,217798.0,18.3474,18.4274,18.3314,18.4034,217798.0
2021-01-25 14:10:00,23.01,23.01,22.94,22.98,245432.0,18.4034,18.4034,18.3474,18.3794,245432.0
2021-01-25 14:20:00,22.98,22.99,22.93,22.96,115858.0,18.3794,18.3874,18.3394,18.3634,115858.0
2021-01-25 14:30:00,22.96,22.98,22.95,22.96,98963.0,18.3634,18.3794,18.3554,18.3634,98963.0
2021-01-25 14:40:00,22.96,23.02,22.96,23.0,265400.0,18.3634,18.4114,18.3634,18.3954,265400.0
2021-01-25 14:50:00,23.0,23.04,22.99,23.02,353178.0,18.3954,18.4274,18.3874,18.4114,353178.0
2021-01-25 15:00:00,23.02,23.07,23.02,23.05,255336.0,18.4114,18.4513,18.4114,18.4353,255336.0
2021-01-25 15:10:00,23.05,23.05,22.99,23.05,219021.0,18.4353,18.4353,18.3874,18.4353,219021.0
2021-01-25 15:20:00,23.05,23.07,23.02,23.05,421719.0,18.4353,18.4513,18.4114,18.4353,421719.0
2021-01-25 15:30:00,23.05,23.07,23.02,23.05,265567.0,18.4353,18.4513,18.4114,18.4353,265567.0
2021-01-25 15:40:00,23.05,23.08,23.03,23.08,564278.0,18.4353,18.4593,18.4194,18.4593,564278.0
2021-01-25 15:50:00,23.07,23.13,23.07,23.07,769206.0,18.4513,18.4993,18.4513,18.4513,769206.0
2021-01-26 09:30:00,23.28,23.46,23.28,23.33,780284.0,18.6193,18.7633,18.6193,18.6593,780284.0
2021-01-26 09:40:00,23.33,23.4,23.3,23.34,382188.0,18.6593,18.7153,18.6353,18.6673,382188.0
2021-01-26 09:50:00,23.33,23.33,23.17,23.23,560432.0,18.6593,18.6593,18.5313,18.5793,560432.0
2021-01-26 10:00:00,23.23,23.39,23.21,23.36,523680.0,18.5793,18.7073,18.5633,18.6833,523680.0
2021-01-26 10:10:00,23.36,23.38,23.21,23.28,445093.0,18.6833,18.6993,18.5633,18.6193,445093.0
2021-01-26 10:20:00,23.27,23.39,23.26,23.36,372407.0,18.6113,18.7073,18.6033,18.6833,372407.0
2021-01-26 10:30:00,23.36,23.38,23.32,23.35,299568.0,18.6833,18.6993,18.6513,18.6753,299568.0
2021-01-26 10:40:00,23.35,23.36,23.24,23.25,430221.0,18.6753,18.6833,18.5873,18.5953,430221.0
2021-01-26 10:50:00,23.26,23.26,23.19,23.22,386555.0,18.6033,18.6033,18.5473,18.5713,386555.0
2021-01-26 11:00:00,23.23,23.23,23.13,23.16,524720.0,18.5793,18.5793,18.4993,18.5233,524720.0
2021-01-26 11:10:00,23.16,23.2,23.12,23.14,425327.0,18.5233,18.5553,18.4913,18.5073,425327.0
2021-01-26 11:20:00,23.14,23.26,23.13,23.23,508515.0,18.5073,18.6033,18.4993,18.5793,508515.0
2021-01-26 11:30:00,23.22,23.24,23.18,23.19,338534.0,18.5713,18.5873,18.5393,18.5473,338534.0
2021-01-26 11:40:00,23.19,23.2,23.12,23.13,146310.0,18.5473,18.5553,18.4913,18.4993,146310.0
2021-01-26 11:50:00,23.13,23.18,23.1,23.16,170758.0,18.4993,18.5393,18.4753,18.5233,170758.0
2021-01-26 12:00:00,23.15,23.2,23.14,23.17,355443.0,18.5153,18.5553,18.5073,18.5313,355443.0
2021-01-26 12:10:00,23.18,23.18,23.1,23.12,136482.0,18.5393,18.5393,18.4753,18.4913,136482.0
2021-01-26 12:20:00,23.12,23.18,23.11,23.18,178856.0,18.4913,18.5393,18.4833,18.5393,178856.0
2021-01-26 12:30:00,23.18,23.18,23.13,23.14,143931.0,18.5393,18.5393,18.4993,18.5073,143931.0
2021-01-26 12:40:00,23.14,23.15,23.1,23.12,107514.0,18.5073,18.5153,18.4753,18.4913,107514.0
2021-01-26 12:50:00,23.12,23.14,23.11,23.12,166979.0,18.4913,18.5073,18.4833,18.4913,166979.0
2021-01-26 13:00:00,23.12,23.15,23.11,23.15,125045.0,18.4913,18.5153,18.4833,18.5153,125045.0
2021-01-26 13:10:00,23.14,23.15,23.12,23.13,291647.0,18.5073,18.5153,18.4913,18.4993,291647.0
2021-01-26 13:20:00,23.13,23.13,23.08,23.1,196858.0,18.4993,18.4993,18.4593,18.4753,196858.0
2021-01-26 13:30:00,23.11,23.11,23.07,23.09,84539.0,18.4833,18.4833,18.4513,18.4673,84539.0
2021-01-26 13:40:00,23.09,23.09,23.06,23.07,99797.0,18.4673,18.4673,18.4433,18.4513,99797.0
2021-01-26 13:50:00,23.07,23.08,23.05,23.07,82949.0,18.4513,18.4593,18.4353,18.4513,82949.0
2021-01-26 14:00:00,23.06,23.08,23.05,23.06,147536.0,18.4433,18.4593,18.4353,18.4433,147536.0
2021-01-26 14:10:00,23.06,23.08,23.03,23.05,279377.0,18.4433,18.4593,18.4194,18.4353,279377.0
2021-01-26 14:20:00,23.05,23.07,23.03,23.05,123841.0,18.4353,18.4513,18.4194,18.4353,123841.0
2021-01-26 14:30:00,23.06,23.09,23.06,23.08,136392.0,18.4433,18.4673,18.4433,18.4593,136392.0
2021-01-26 14:40:00,23.07,23.08,23.03,23.05,128748.0,18.4513,18.4593,18.4194,18.4353,128748.0
2021-01-26 14:50:00,23.04,23.05,23.01,23.03,130812.0,18.4274,18.4353,18.4034,18.4194,130812.0
2021-01-26 15:00:00,23.03,23.05,23.01,23.04,173497.0,18.4194,18.4353,18.4034,18.4274,173497.0
2021-01-26 15:10:00,23.04,23.05,23.01,23.05,189388.0,18.4274,18.4353,18.4034,18.4353,189388.0
2021-01-26 15:20:00,23.05,23.09,23.04,23.08,285409.0,18.4353,18.4673,18.4274,18.4593,285409.0
2021-01-26 15:30:00,23.08,23.08,23.05,23.05,192015.0,18.4593,18.4593,18.4353,18.4353,192015.0
2021-01-26 15:40:00,23.05,23.06,23.03,23.04,302021.0,18.4353,18.4433,18.4194,18.4274,302021.0
2021-01-26 15:50:00,23.04,23.05,23.0,23.02,766373.0,18.4274,18.4353,18.3954,18.4114,766373.0
2021-01-27 09:30:00,22.77,22.8,22.6,22.65,1028869.0,18.2114,18.2354,18.0754,18.1154,1028869.0
2021-01-27 09:40:00,22.65,22.67,22.46,22.47,845971.0,18.1154,18.1314,17.9635,17.9715,845971.0
2021-01-27 09:50:00,22.47,22.6,22.41,22.58,758606.0,17.9715,18.0754,17.9235,18.0594,758606.0
2021-01-27 10:00:00,22.57,22.75,22.57,22.69,464767.0,18.0514,18.1954,18.0514,18.1474,464767.0
2021-01-27 10:10:00,22.69,22.72,22.57,22.7,348835.0,18.1474,18.1714,18.0514,18.1554,348835.0
2021-01-27 10:20:00,22.7,22.79,22.7,22.73,291171.0,18.1554,18.2274,18.1554,18.1794,291171.0
2021-01-27 10:30:00,22.73,22.88,22.73,22.76,460001.0,18.1794,18.2994,18.1794,18.2034,460001.0
2021-01-27 10:40:00,22.76,22.85,22.74,22.8,541103.0,18.2034,18.2754,18.1874,18.2354,541103.0
2021-01-27 10:50:00,22.8,22.89,22.76,22.87,295566.0,18.2354,18.3074,18.2034,18.2914,295566.0
2021-01-27 11:00:00,22.88,22.97,22.86,22.96,427989.0,18.2994,18.3714,18.2834,18.3634,427989.0
2021-01-27 11:10:00,22.96,23.04,22.88,23.0,463233.0,18.3634,18.4274,18.2994,18.3954,463233.0
2021-01-27 11:20:00,23.0,23.2,22.99,23.2,374060.0,18.3954,18.5553,18.3874,18.5553,374060.0
2021-01-27 11:30:00,23.19,23.26,23.15,23.22,572366.0,18.5473,18.6033,18.5153,18.5713,572366.0
2021-01-27 11:40:00,23.22,23.25,23.19,23.2,236041.0,18.5713,18.5953,18.5473,18.5553,236041.0
2021-01-27 11:50:00,23.21,23.21,23.1,23.1,233359.0,18.5633,18.5633,18.4753,18.4753,233359.0
2021-01-27 12:00:00,23.1,23.25,23.09,23.23,177503.0,18.4753,18.5953,18.4673,18.5793,177503.0
2021-01-27 12:10:00,23.23,23.31,23.23,23.3,188181.0,18.5793,18.6433,18.5793,18.6353,188181.0
2021-01-27 12:20:00,23.3,23.31,23.21,23.21,158003.0,18.6353,18.6433,18.5633,18.5633,158003.0
2021-01-27 12:30:00,23.21,23.25,23.19,23.24,182001.0,18.5633,18.5953,18.5473,18.5873,182001.0
2021-01-27 12:40:00,23.24,23.27,23.23,23.26,178292.0,18.5873,18.6113,18.5793,18.6033,178292.0
2021-01-27 12:50:00,23.25,23.29,23.24,23.26,126434.0,18.5953,18.6273,18.5873,18.6033,126434.0
2021-01-27 13:00:00,23.25,23.26,23.15,23.17,180300.0,18.5953,18.6033,18.5153,18.5313,180300.0
2021-01-27 13:10:00,23.17,23.2,23.13,23.18,229268.0,18.5313,18.5553,18.4993,18.5393,229268.0
2021-01-27 13:20:00,23.19,23.25,23.17,23.23,131907.0,18.5473,18.5953,18.5313,18.5793,131907.0
2021-01-27 13:30:00,23.23,23.24,23.16,23.18,164416.0,18.5793,18.5873,18.5233,18.5393,164416.0
2021-01-27 13:40:00,23.18,23.18,23.1,23.12,140745.0,18.5393,18.5393,18.4753,18.4913,140745.0
2021-01-27 13:50:00,23.12,23.13,23.05,23.1,189645.0,18.4913,18.4993,18.4353,18.4753,189645.0
2021-01-27 14:00:00,23.08,23.1,22.98,23.01,228541.0,18.4593,18.4753,18.3794,18.4034,228541.0
2021-01-27 14:10:00,23.01,23.05,22.93,22.95,211559.0,18.4034,18.4353,18.3394,18.3554,211559.0
2021-01-27 14:20:00,22.94,23.0,22.93,22.98,190343.0,18.3474,18.3954,18.3394,18.3794,190343.0
2021-01-27 14:30:00,22.99,23.0,22.82,22.88,378386.0,18.3874,18.3954,18.2514,18.2994,378386.0
2021-01-27 14:40:00,22.87,22.93,22.83,22.84,171090.0,18.2914,18.3394,18.2594,18.2674,171090.0
2021-01-27 14:50:00,22.84,22.86,22.8,22.82,162001.0,18.2674,18.2834,18.2354,18.2514,162001.0
2021-01-27 15:00:00,22.82,22.87,22.8,22.84,206943.0,18.2514,18.2914,18.2354,18.2674,206943.0
2021-01-27 15:10:00,22.85,22.95,22.85,22.86,381451.0,18.2754,18.3554,18.2754,18.2834,381451.0
2021-01-27 15:20:00,22.86,22.88,22.75,22.78,390647.0,18.2834,18.2994,18.1954,18.2194,390647.0
2021-01-27 15:30:00,22.78,22.84,22.71,22.74,362886.0,18.2194,18.2674,18.1634,18.1874,362886.0
2021-01-27 15:40:00,22.73,22.8,22.71,22.8,372175.0,18.1794,18.2354,18.1634,18.2354,372175.0
2021-01-27 15:50:00,22.8,22.81,22.71,22.73,624417.0,18.2354,18.2434,18.1634,18.1794,624417.0
2021-01-28 09:30:00,22.85,23.1,22.85,22.96,471113.0,18.2754,18.4753,18.2754,18.3634,471113.0
2021-01-28 09:40:00,22.96,23.18,22.95,23.05,329865.0,18.3634,18.5393,18.3554,18.4353,329865.0
2021-01-28 09:50:00,23.05,23.11,22.8,22.8,794510.0,18.4353,18.4833,18.2354,18.2354,794510.0
2021-01-28 10:00:00,22.81,22.92,22.76,22.86,511532.0,18.2434,18.3314,18.2034,18.2834,511532.0
2021-01-28 10:10:00,22.86,22.97,22.85,22.86,297284.0,18.2834,18.3714,18.2754,18.2834,297284.0
2021-01-28 10:20:00,22.86,22.9,22.81,22.82,279742.0,18.2834,18.3154,18.2434,18.2514,279742.0
2021-01-28 10:30:00,22.82,22.86,22.73,22.73,432752.0,18.2514,18.2834,18.1794,18.1794,432752.0
2021-01-28 10:40:00,22.74,22.77,22.66,22.73,574848.0,18.1874,18.2114,18.1234,18.1794,574848.0
2021-01-28 10:50:00,22.72,22.78,22.7,22.73,328022.0,18.1714,18.2194,18.1554,18.1794,328022.0
2021-01-28 11:00:00,22.73,22.85,22.7,22.81,383793.0,18.1794,18.2754,18.1554,18.2434,383793.0
2021-01-28 11:10:00,22.81,22.89,22.78,22.82,300918.0,18.2434,18.3074,18.2194,18.2514,300918.0
2021-01-28 11:20:00,22.82,22.84,22.7,22.73,290959.0,18.2514,18.2674,18.1554,18.1794,290959.0
2021-01-28 11:30:00,22.74,22.79,22.68,22.71,392972.0,18.1874,18.2274,18.1394,18.1634,392972.0
2021-01-28 11:40:00,22.71,22.88,22.7,22.85,212415.0,18.1634,18.2994,18.1554,18.2754,212415.0
2021-01-28 11:50:00,22.86,22.89,22.8,22.81,95640.0,18.2834,18.3074,18.2354,18.2434,95640.0
2021-01-28 12:00:00,22.82,22.88,22.81,22.87,149446.0,18.2514,18.2994,18.2434,18.2914,149446.0
2021-01-28 12:10:00,22.86,22.87,22.8,22.83,119628.0,18.2834,18.2914,18.2354,18.2594,119628.0
2021-01-28 12:20:00,22.83,22.87,22.82,22.86,95121.0,18.2594,18.2914,18.2514,18.2834,95121.0
2021-01-28 12:30:00,22.86,22.87,22.78,22.79,74368.0,18.2834,18.2914,18.2194,18.2274,74368.0
2021-01-28 12:40:00,22.79,22.8,22.74,22.8,123898.0,18.2274,18.2354,18.1874,18.2354,123898.0
2021-01-28 12:50:00,22.79,22.8,22.75,22.75,134859.0,18.2274,18.2354,18.1954,18.1954,134859.0
2021-01-28 13:00:00,22.75,22.8,22.74,22.77,99945.0,18.1954,18.2354,18.1874,18.2114,99945.0
2021-01-28 13:10:00,22.76,22.76,22.73,22.75,80766.0,18.2034,18.2034,18.1794,18.1954,80766.0
2021-01-28 13:20:00,22.74,22.83,22.73,22.81,111098.0,18.1874,18.2594,18.1794,18.2434,111098.0
2021-01-28 13:30:00,22.82,22.92,22.81,22.91,207790.0,18.2514,18.3314,18.2434,18.3234,207790.0
2021-01-28 13:40:00,22.92,22.95,22.88,22.9,125156.0,18.3314,18.3554,18.2994,18.3154,125156.0
2021-01-28 13:50:00,22.9,22.94,22.89,22.94,134510.0,18.3154,18.3474,18.3074,18.3474,134510.0
2021-01-28 14:00:00,22.94,22.99,22.92,22.98,100670.0,18.3474,18.3874,18.3314,18.3794,100670.0
2021-01-28 14:10:00,22.98,22.98,22.91,22.95,96027.0,18.3794,18.3794,18.3234,18.3554,96027.0
2021-01-28 14:20:00,22.95,22.98,22.93,22.94,65482.0,18.3554,18.3794,18.3394,18.3474,65482.0
2021-01-28 14:30:00,22.94,22.98,22.92,22.98,71452.0,18.3474,18.3794,18.3314,18.3794,71452.0
2021-01-28 14:40:00,22.98,23.0,22.95,22.98,174786.0,18.3794,18.3954,18.3554,18.3794,174786.0
2021-01-28 14:50:00,22.98,23.01,22.92,22.96,283876.0,18.3794,18.4034,18.3314,18.3634,283876.0
2021-01-28 15:00:00,22.96,22.96,22.88,22.89,163347.0,18.3634,18.3634,18.2994,18.3074,163347.0
2021-01-28 15:10:00,22.89,22.9,22.81,22.85,299654.0,18.3074,18.3154,18.2434,18.2754,299654.0
2021-01-28 15:20:00,22.86,22.87,22.8,22.84,248816.0,18.2834,18.2914,18.2354,18.2674,248816.0
2021-01-28 15:30:00,22.84,22.87,22.81,22.83,306594.0,18.2674,18.2914,18.2434,18.2594,306594.0
2021-01-28 15:40:00,22.82,22.88,22.79,22.88,434282.0,18.2514,18.2994,18.2274,18.2994,434282.0
2021-01-28 15:50:00,22.87,22.89,22.82,22.86,704529.0,18.2914,18.3074,18.2514,18.2834,704529.0
2021-01-29 09:30:00,22.54,22.69,22.52,22.56,568251.0,18.0275,18.1474,18.0115,18.0434,568251.0
2021-01-29 09:40:00,22.57,22.62,22.51,22.52,552073.0,18.0514,18.0914,18.0035,18.0115,552073.0
2021-01-29 09:50:00,22.52,22.66,22.46,22.62,506212.0,18.0115,18.1234,17.9635,18.0914,506212.0
2021-01-29 10:00:00,22.63,22.7,22.59,22.65,360254.0,18.0994,18.1554,18.0674,18.1154,360254.0
2021-01-29 10:10:00,22.65,22.68,22.56,22.57,226655.0,18.1154,18.1394,18.0434,18.0514,226655.0
2021-01-29 10:20:00,22.56,22.64,22.56,22.58,265058.0,18.0434,18.1074,18.0434,18.0594,265058.0
2021-01-29 10:30:00,22.58,22.63,22.53,22.53,195001.0,18.0594,18.0994,18.0195,18.0195,195001.0
2021-01-29 10:40:00,22.54,22.59,22.49,22.58,388695.0,18.0275,18.0674,17.9875,18.0594,388695.0
2021-01-29 10:50:00,22.58,22.61,22.54,22.57,190639.0,18.0594,18.0834,18.0275,18.0514,190639.0
2021-01-29 11:00:00,22.57,22.58,22.51,22.56,200617.0,18.0514,18.0594,18.0035,18.0434,200617.0
2021-01-29 11:10:00,22.56,22.56,22.48,22.5,234182.0,18.0434,18.0434,17.9795,17.9955,234182.0
2021-01-29 11:20:00,22.5,22.5,22.36,22.39,386837.0,17.9955,17.9955,17.8835,17.9075,386837.0
2021-01-29 11:30:00,22.39,22.41,22.31,22.34,498371.0,17.9075,17.9235,17.8435,17.8675,498371.0
2021-01-29 11:40:00,22.35,22.38,22.31,22.35,208718.0,17.8755,17.8995,17.8435,17.8755,208718.0
2021-01-29 11:50:00,22.35,22.42,22.34,22.42,197286.0,17.8755,17.9315,17.8675,17.9315,197286.0
2021-01-29 12:00:00,22.42,22.42,22.34,22.37,128080.0,17.9315,17.9315,17.8675,17.8915,128080.0
2021-01-29 12:10:00,22.37,22.4,22.28,22.29,274320.0,17.8915,17.9155,17.8195,17.8275,274320.0
2021-01-29 12:20:00,22.28,22.29,22.23,22.25,302333.0,17.8195,17.8275,17.7795,17.7955,302333.0
2021-01-29 12:30:00,22.25,22.28,22.16,22.17,242772.0,17.7955,17.8195,17.7235,17.7315,242772.0
2021-01-29 12:40:00,22.17,22.21,22.07,22.07,258848.0,17.7315,17.7635,17.6515,17.6515,258848.0
2021-01-29 12:50:00,22.07,22.3,22.06,22.18,378414.0,17.6515,17.8355,17.6435,17.7395,378414.0
2021-01-29 13:00:00,22.18,22.27,22.12,22.15,580790.0,17.7395,17.8115,17.6915,17.7155,580790.0
2021-01-29 13:10:00,22.15,22.16,22.05,22.07,187329.0,17.7155,17.7235,17.6356,17.6515,187329.0
2021-01-29 13:20:00,22.07,22.2,22.07,22.19,187593.0,17.6515,17.7555,17.6515,17.7475,187593.0
2021-01-29 13:30:00,22.19,22.22,22.16,22.19,122949.0,17.7475,17.7715,17.7235,17.7475,122949.0
2021-01-29 13:40:00,22.19,22.23,22.13,22.14,137514.0,17.7475,17.7795,17.6995,17.7075,137514.0
2021-01-29 13:50:00,22.14,22.2,22.14,22.17,91953.0,17.7075,17.7555,17.7075,17.7315,91953.0
2021-01-29 14:00:00,22.16,22.29,22.16,22.25,240772.0,17.7235,17.8275,17.7235,17.7955,240772.0
2021-01-29 14:10:00,22.25,22.27,22.18,22.19,111080.0,17.7955,17.8115,17.7395,17.7475,111080.0
2021-01-29 14:20:00,22.19,22.2,22.13,22.14,105070.0,17.7475,17.7555,17.6995,17.7075,105070.0
2021-01-29 14:30:00,22.14,22.15,22.1,22.15,162082.0,17.7075,17.7155,17.6755,17.7155,162082.0
2021-01-29 14:40:00,22.14,22.19,22.12,22.15,198292.0,17.7075,17.7475,17.6915,17.7155,198292.0
2021-01-29 14:50:00,22.15,22.19,22.13,22.14,89918.0,17.7155,17.7475,17.6995,17.7075,89918.0
2021-01-29 15:00:00,22.14,22.24,22.13,22.22,214022.0,17.7075,17.7875,17.6995,17.7715,214022.0
2021-01-29 15:10:00,22.23,22.26,22.23,22.24,184389.0,17.7795,17.8035,17.7795,17.7875,184389.0
2021-01-29 15:20:00,22.25,22.29,22.24,22.25,199840.0,17.7955,17.8275,17.7875,17.7955,199840.0
2021-01-29 15:30:00,22.24,22.3,22.19,22.19,182783.0,17.7875,17.8355,17.7475,17.7475,182783.0
2021-01-29 15:40:00,22.2,22.2,22.13,22.2,505182.0,17.7555,17.7555,17.6995,17.7555,505182.0
2021-01-29 15:50:00,22.19,22.29,22.19,22.23,901677.0,17.7475,17.8275,17.7475,17.7795,901677.0
2021-02-01 09:30:00,22.29,22.37,22.07,22.09,980393.0,17.8275,17.8915,17.6515,17.6675,980393.0
2021-02-01 09:40:00,22.09,22.12,21.94,21.95,760317.0,17.6675,17.6915,17.5476,17.5556,760317.0
2021-02-01 09:50:00,21.95,22.06,21.93,22.0,484229.0,17.5556,17.6435,17.5396,17.5956,484229.0
2021-02-01 10:00:00,22.0,22.03,21.84,21.85,636125.0,17.5956,17.6196,17.4676,17.4756,636125.0
2021-02-01 10:10:00,21.85,21.95,21.82,21.94,960295.0,17.4756,17.5556,17.4516,17.5476,960295.0
2021-02-01 10:20:00,21.94,21.96,21.87,21.87,390010.0,17.5476,17.5636,17.4916,17.4916,390010.0
2021-02-01 10:30:00,21.87,21.94,21.83,21.84,335363.0,17.4916,17.5476,17.4596,17.4676,335363.0
2021-02-01 10:40:00,21.84,21.91,21.83,21.86,450113.0,17.4676,17.5236,17.4596,17.4836,450113.0
2021-02-01 10:50:00,21.86,21.96,21.84,21.95,384334.0,17.4836,17.5636,17.4676,17.5556,384334.0
2021-02-01 11:00:00,21.95,21.97,21.87,21.9,315888.0,17.5556,17.5716,17.4916,17.5156,315888.0
2021-02-01 11:10:00,21.89,21.91,21.86,21.88,287423.0,17.5076,17.5236,17.4836,17.4996,287423.0
2021-02-01 11:20:00,21.89,21.94,21.87,21.87,396275.0,17.5076,17.5476,17.4916,17.4916,396275.0
2021-02-01 11:30:00,21.88,21.91,21.87,21.89,377474.0,17.4996,17.5236,17.4916,17.5076,377474.0
2021-02-01 11:40:00,21.89,22.01,21.89,21.98,269994.0,17.5076,17.6036,17.5076,17.5796,269994.0
2021-02-01 11:50:00,21.98,22.0,21.91,21.92,175232.0,17.5796,17.5956,17.5236,17.5316,175232.0
2021-02-01 12:00:00,21.92,21.94,21.85,21.88,165406.0,17.5316,17.5476,17.4756,17.4996,165406.0
2021-02-01 12:10:00,21.88,21.91,21.86,21.89,96590.0,17.4996,17.5236,17.4836,17.5076,96590.0
2021-02-01 12:20:00,21.89,21.95,21.89,21.94,122084.0,17.5076,17.5556,17.5076,17.5476,122084.0
2021-02-01 12:30:00,21.94,21.98,21.91,21.92,201527.0,17.5476,17.5796,17.5236,17.5316,201527.0
2021-02-01 12:40:00,21.92,22.0,21.91,22.0,171839.0,17.5316,17.5956,17.5236,17.5956,171839.0
2021-02-01 12:50:00,22.0,22.01,21.96,21.98,245699.0,17.5956,17.6036,17.5636,17.5796,245699.0
2021-02-01 13:00:00,21.98,22.02,21.97,22.02,182497.0,17.5796,17.6116,17.5716,17.6116,182497.0
2021-02-01 13:10:00,22.02,22.09,22.01,22.09,245753.0,17.6116,17.6675,17.6036,17.6675,245753.0
2021-02-01 13:20:00,22.09,22.16,22.08,22.14,189045.0,17.6675,17.7235,17.6595,17.7075,189045.0
2021-02-01 13:30:00,22.14,22.18,22.12,22.14,263517.0,17.7075,17.7395,17.6915,17.7075,263517.0
2021-02-01 13:40:00,22.14,22.14,22.05,22.05,229491.0,17.7075,17.7075,17.6356,17.6356,229491.0
2021-02-01 13:50:00,22.06,22.11,22.05,22.11,146631.0,17.6435,17.6835,17.6356,17.6835,146631.0
2021-02-01 14:00:00,22.11,22.15,22.09,22.12,169859.0,17.6835,17.7155,17.6675,17.6915,169859.0
2021-02-01 14:10:00,22.12,22.14,22.07,22.14,157676.0,17.6915,17.7075,17.6515,17.7075,157676.0
2021-02-01 14:20:00,22.14,22.18,22.11,22.15,152822.0,17.7075,17.7395,17.6835,17.7155,152822.0
2021-02-01 14:30:00,22.15,22.25,22.14,22.21,373625.0,17.7155,17.7955,17.7075,17.7635,373625.0
2021-02-01 14:40:00,22.21,22.24,22.2,22.23,187314.0,17.7635,17.7875,17.7555,17.7795,187314.0
2021-02-01 14:50:00,22.23,22.24,22.13,22.16,192087.0,17.7795,17.7875,17.6995,17.7235,192087.0
2021-02-01 15:00:00,22.16,22.2,22.14,22.2,213710.0,17.7235,17.7555,17.7075,17.7555,213710.0
2021-02-01 15:10:00,22.21,22.22,22.15,22.17,236854.0,17.7635,17.7715,17.7155,17.7315,236854.0
2021-02-01 15:20:00,22.17,22.19,22.14,22.17,327187.0,17.7315,17.7475,17.7075,17.7315,327187.0
2021-02-01 15:30:00,22.17,22.2,22.15,22.2,338044.0,17.7315,17.7555,17.7155,17.7555,338044.0
2021-02-01 15:40:00,22.2,22.22,22.18,22.21,459189.0,17.7555,17.7715,17.7395,17.7635,459189.0
2021-02-01 15:50:00,22.2,22.23,22.19,22.21,692315.0,17.7555,17.7795,17.7475,17.7635,692315.0
2021-02-02 09:30:00,21.48,21.5,20.87,20.95,4807581.0,17.1797,17.1957,16.6918,16.7558,4807581.0
2021-02-02 09:40:00,20.95,21.11,20.8,20.89,2967144.0,16.7558,16.8837,16.6358,16.7078,2967144.0
2021-02-02 09:50:00,20.89,20.91,20.68,20.71,2665298.0,16.7078,16.7238,16.5398,16.5638,2665298.0
2021-02-02 10:00:00,20.71,20.96,20.67,20.84,1967834.0,16.5638,16.7638,16.5318,16.6678,1967834.0
2021-02-02 10:10:00,20.84,20.84,20.7,20.71,1469476.0,16.6678,16.6678,16.5558,16.5638,1469476.0
2021-02-02 10:20:00,20.71,20.72,20.42,20.54,2722956.0,16.5638,16.5718,16.3319,16.4279,2722956.0
2021-02-02 10:30:00,20.54,20.56,20.45,20.48,1675951.0,16.4279,16.4439,16.3559,16.3799,1675951.0
2021-02-02 10:40:00,20.48,20.75,20.46,20.75,1520434.0,16.3799,16.5958,16.3639,16.5958,1520434.0
2021-02-02 10:50:00,20.75,20.77,20.65,20.75,1192886.0,16.5958,16.6118,16.5158,16.5958,1192886.0
2021-02-02 11:00:00,20.74,20.78,20.68,20.75,818041.0,16.5878,16.6198,16.5398,16.5958,818041.0
2021-02-02 11:10:00,20.74,20.87,20.73,20.85,1079417.0,16.5878,16.6918,16.5798,16.6758,1079417.0
2021-02-02 11:20:00,20.85,20.87,20.77,20.79,1092415.0,16.6758,16.6918,16.6118,16.6278,1092415.0
2021-02-02 11:30:00,20.8,20.86,20.75,20.82,890732.0,16.6358,16.6838,16.5958,16.6518,890732.0
2021-02-02 11:40:00,20.82,20.83,20.71,20.73,476423.0,16.6518,16.6598,16.5638,16.5798,476423.0
2021-02-02 11:50:00,20.73,20.78,20.71,20.74,432066.0,16.5798,16.6198,16.5638,16.5878,432066.0
2021-02-02 12:00:00,20.74,20.79,20.71,20.78,566624.0,16.5878,16.6278,16.5638,16.6198,566624.0
2021-02-02 12:10:00,20.78,20.78,20.7,20.71,472767.0,16.6198,16.6198,16.5558,16.5638,472767.0
2021-02-02 12:20:00,20.71,20.75,20.7,20.73,306334.0,16.5638,16.5958,16.5558,16.5798,306334.0
2021-02-02 12:30:00,20.73,20.78,20.71,20.73,419689.0,16.5798,16.6198,16.5638,16.5798,419689.0
2021-02-02 12:40:00,20.73,20.77,20.7,20.76,377557.0,16.5798,16.6118,16.5558,16.6038,377557.0
2021-02-02 12:50:00,20.77,20.8,20.73,20.8,378386.0,16.6118,16.6358,16.5798,16.6358,378386.0
2021-02-02 13:00:00,20.8,20.88,20.78,20.86,524629.0,16.6358,16.6998,16.6198,16.6838,524629.0
2021-02-02 13:10:00,20.87,20.88,20.83,20.86,329791.0,16.6918,16.6998,16.6598,16.6838,329791.0
2021-02-02 13:20:00,20.85,20.87,20.82,20.85,383429.0,16.6758,16.6918,16.6518,16.6758,383429.0
2021-02-02 13:30:00,20.85,20.85,20.8,20.81,368570.0,16.6758,16.6758,16.6358,16.6438,368570.0
2021-02-02 13:40:00,20.8,20.83,20.77,20.81,457769.0,16.6358,16.6598,16.6118,16.6438,457769.0
2021-02-02 13:50:00,20.8,20.83,20.78,20.82,400254.0,16.6358,16.6598,16.6198,16.6518,400254.0
2021-02-02 14:00:00,20.81,20.83,20.75,20.76,420296.0,16.6438,16.6598,16.5958,16.6038,420296.0
2021-02-02 14:10:00,20.77,20.79,20.75,20.78,251790.0,16.6118,16.6278,16.5958,16.6198,251790.0
2021-02-02 14:20:00,20.78,20.8,20.76,20.78,329967.0,16.6198,16.6358,16.6038,16.6198,329967.0
2021-02-02 14:30:00,20.78,20.84,20.77,20.82,266602.0,16.6198,16.6678,16.6118,16.6518,266602.0
2021-02-02 14:40:00,20.82,20.82,20.77,20.77,332100.0,16.6518,16.6518,16.6118,16.6118,332100.0
2021-02-02 14:50:00,20.78,20.79,20.75,20.75,367521.0,16.6198,16.6278,16.5958,16.5958,367521.0
2021-02-02 15:00:00,20.75,20.78,20.75,20.76,279872.0,16.5958,16.6198,16.5958,16.6038,279872.0
2021-02-02 15:10:00,20.77,20.82,20.75,20.82,462379.0,16.6118,16.6518,16.5958,16.6518,462379.0
2021-02-02 15:20:00,20.82,20.85,20.79,20.84,523127.0,16.6518,16.6758,16.6278,16.6678,523127.0
2021-02-02 15:30:00,20.84,20.87,20.81,20.83,571284.0,16.6678,16.6918,16.6438,16.6598,571284.0
2021-02-02 15:40:00,20.82,20.88,20.78,20.82,880724.0,16.6518,16.6998,16.6198,16.6518,880724.0
2021-02-02 15:50:00,20.82,20.84,20.75,20.75,1421309.0,16.6518,16.6678,16.5958,16.5958,1421309.0
2021-02-03 09:30:00,20.68,20.86,20.67,20.83,1362017.0,16.5398,16.6838,16.5318,16.6598,1362017.0
2021-02-03 09:40:00,20.82,20.86,20.74,20.79,705339.0,16.6518,16.6838,16.5878,16.6278,705339.0
2021-02-03 09:50:00,20.79,20.81,20.75,20.81,515009.0,16.6278,16.6438,16.5958,16.6438,515009.0
2021-02-03 10:00:00,20.81,20.86,20.76,20.85,799550.0,16.6438,16.6838,16.6038,16.6758,799550.0
2021-02-03 10:10:00,20.85,20.97,20.84,20.88,847015.0,16.6758,16.7718,16.6678,16.6998,847015.0
2021-02-03 10:20:00,20.88,20.98,20.87,20.95,790289.0,16.6998,16.7798,16.6918,16.7558,790289.0
2021-02-03 10:30:00,20.95,20.95,20.82,20.83,513494.0,16.7558,16.7558,16.6518,16.6598,513494.0
2021-02-03 10:40:00,20.83,20.96,20.82,20.94,413976.0,16.6598,16.7638,16.6518,16.7478,413976.0
2021-02-03 10:50:00,20.94,21.11,20.92,21.09,676597.0,16.7478,16.8837,16.7318,16.8677,676597.0
2021-02-03 11:00:00,21.09,21.14,21.07,21.13,736754.0,16.8677,16.9077,16.8517,16.8997,736754.0
2021-02-03 11:10:00,21.13,21.13,21.03,21.12,542130.0,16.8997,16.8997,16.8198,16.8917,542130.0
2021-02-03 11:20:00,21.12,21.16,21.09,21.11,521105.0,16.8917,16.9237,16.8677,16.8837,521105.0
2021-02-03 11:30:00,21.11,21.14,21.08,21.1,363206.0,16.8837,16.9077,16.8597,16.8757,363206.0
2021-02-03 11:40:00,21.1,21.17,21.09,21.17,324928.0,16.8757,16.9317,16.8677,16.9317,324928.0
2021-02-03 11:50:00,21.16,21.21,21.11,21.13,262926.0,16.9237,16.9637,16.8837,16.8997,262926.0
2021-02-03 12:00:00,21.12,21.13,21.07,21.09,290718.0,16.8917,16.8997,16.8517,16.8677,290718.0
2021-02-03 12:10:00,21.08,21.12,21.07,21.12,155418.0,16.8597,16.8917,16.8517,16.8917,155418.0
2021-02-03 12:20:00,21.11,21.14,21.08,21.14,189704.0,16.8837,16.9077,16.8597,16.9077,189704.0
2021-02-03 12:30:00,21.13,21.21,21.13,21.18,586218.0,16.8997,16.9637,16.8997,16.9397,586218.0
2021-02-03 12:40:00,21.17,21.23,21.17,21.21,285000.0,16.9317,16.9797,16.9317,16.9637,285000.0
2021-02-03 12:50:00,21.21,21.22,21.09,21.09,282348.0,16.9637,16.9717,16.8677,16.8677,282348.0
2021-02-03 13:00:00,21.1,21.1,21.06,21.06,348858.0,16.8757,16.8757,16.8437,16.8437,348858.0
2021-02-03 13:10:00,21.07,21.1,21.05,21.05,266713.0,16.8517,16.8757,16.8358,16.8358,266713.0
2021-02-03 13:20:00,21.05,21.06,21.01,21.05,258729.0,16.8358,16.8437,16.8038,16.8358,258729.0
2021-02-03 13:30:00,21.05,21.11,21.05,21.1,196758.0,16.8358,16.8837,16.8358,16.8757,196758.0
2021-02-03 13:40:00,21.1,21.11,21.07,21.1,252230.0,16.8757,16.8837,16.8517,16.8757,252230.0
2021-02-03 13:50:00,21.1,21.12,21.07,21.09,226651.0,16.8757,16.8917,16.8517,16.8677,226651.0
2021-02-03 14:00:00,21.09,21.12,21.07,21.12,220742.0,16.8677,16.8917,16.8517,16.8917,220742.0
2021-02-03 14:10:00,21.12,21.13,21.08,21.1,293049.0,16.8917,16.8997,16.8597,16.8757,293049.0
2021-02-03 14:20:00,21.09,21.12,21.06,21.06,302685.0,16.8677,16.8917,16.8437,16.8437,302685.0
2021-02-03 14:30:00,21.06,21.13,21.05,21.1,400843.0,16.8437,16.8997,16.8358,16.8757,400843.0
2021-02-03 14:40:00,21.11,21.18,21.1,21.15,325531.0,16.8837,16.9397,16.8757,16.9157,325531.0
2021-02-03 14:50:00,21.14,21.2,21.14,21.19,251129.0,16.9077,16.9557,16.9077,16.9477,251129.0
2021-02-03 15:00:00,21.19,21.2,21.17,21.19,205863.0,16.9477,16.9557,16.9317,16.9477,205863.0
2021-02-03 15:10:00,21.19,21.2,21.16,21.18,307378.0,16.9477,16.9557,16.9237,16.9397,307378.0
2021-02-03 15:20:00,21.18,21.21,21.16,21.19,329819.0,16.9397,16.9637,16.9237,16.9477,329819.0
2021-02-03 15:30:00,21.19,21.24,21.17,21.21,466083.0,16.9477,16.9877,16.9317,16.9637,466083.0
2021-02-03 15:40:00,21.21,21.22,21.17,21.2,604427.0,16.9637,16.9717,16.9317,16.9557,604427.0
2021-02-03 15:50:00,21.21,21.31,21.2,21.25,1067604.0,16.9637,17.0437,16.9557,16.9957,1067604.0
2021-02-04 09:30:00,21.16,21.24,21.02,21.02,1066839.0,16.9237,16.9877,16.8118,16.8118,1066839.0
2021-02-04 09:40:00,21.03,21.07,20.96,21.05,1000581.0,16.8198,16.8517,16.7638,16.8358,1000581.0
2021-02-04 09:50:00,21.06,21.07,20.96,21.04,741591.0,16.8437,16.8517,16.7638,16.8278,741591.0
2021-02-04 10:00:00,21.05,21.11,21.02,21.05,531129.0,16.8358,16.8837,16.8118,16.8358,531129.0
2021-02-04 10:10:00,21.06,21.08,20.94,20.97,545807.0,16.8437,16.8597,16.7478,16.7718,545807.0
2021-02-04 10:20:00,20.96,20.97,20.78,20.79,1038392.0,16.7638,16.7718,16.6198,16.6278,1038392.0
2021-02-04 10:30:00,20.79,20.88,20.77,20.88,876503.0,16.6278,16.6998,16.6118,16.6998,876503.0
2021-02-04 10:40:00,20.88,20.9,20.82,20.88,444682.0,16.6998,16.7158,16.6518,16.6998,444682.0
2021-02-04 10:50:00,20.88,20.93,20.83,20.86,602353.0,16.6998,16.7398,16.6598,16.6838,602353.0
2021-02-04 11:00:00,20.86,20.93,20.84,20.89,513106.0,16.6838,16.7398,16.6678,16.7078,513106.0
2021-02-04 11:10:00,20.89,20.92,20.84,20.89,493227.0,16.7078,16.7318,16.6678,16.7078,493227.0
2021-02-04 11:20:00,20.89,20.92,20.88,20.91,437491.0,16.7078,16.7318,16.6998,16.7238,437491.0
2021-02-04 11:30:00,20.91,20.92,20.84,20.84,509879.0,16.7238,16.7318,16.6678,16.6678,509879.0
2021-02-04 11:40:00,20.84,20.89,20.84,20.88,293558.0,16.6678,16.7078,16.6678,16.6998,293558.0
2021-02-04 11:50:00,20.88,20.89,20.85,20.85,300418.0,16.6998,16.7078,16.6758,16.6758,300418.0
2021-02-04 12:00:00,20.86,20.87,20.82,20.87,419201.0,16.6838,16.6918,16.6518,16.6918,419201.0
2021-02-04 12:10:00,20.87,20.9,20.85,20.9,339635.0,16.6918,16.7158,16.6758,16.7158,339635.0
2021-02-04 12:20:00,20.89,20.93,20.88,20.89,311708.0,16.7078,16.7398,16.6998,16.7078,311708.0
2021-02-04 12:30:00,20.89,21.02,20.87,21.01,677015.0,16.7078,16.8118,16.6918,16.8038,677015.0
2021-02-04 12:40:00,21.01,21.01,20.95,21.0,265894.0,16.8038,16.8038,16.7558,16.7958,265894.0
2021-02-04 12:50:00,21.0,21.0,20.92,20.94,227045.0,16.7958,16.7958,16.7318,16.7478,227045.0
2021-02-04 13:00:00,20.94,20.96,20.93,20.94,190480.0,16.7478,16.7638,16.7398,16.7478,190480.0
2021-02-04 13:10:00,20.95,20.99,20.93,20.97,408251.0,16.7558,16.7878,16.7398,16.7718,408251.0
2021-02-04 13:20:00,20.97,21.01,20.96,20.96,197320.0,16.7718,16.8038,16.7638,16.7638,197320.0
2021-02-04 13:30:00,20.96,21.01,20.96,21.0,226738.0,16.7638,16.8038,16.7638,16.7958,226738.0
2021-02-04 13:40:00,21.0,21.01,20.98,21.01,191728.0,16.7958,16.8038,16.7798,16.8038,191728.0
2021-02-04 13:50:00,21.0,21.02,20.99,21.0,292779.0,16.7958,16.8118,16.7878,16.7958,292779.0
2021-02-04 14:00:00,21.0,21.02,20.97,20.98,364142.0,16.7958,16.8118,16.7718,16.7798,364142.0
2021-02-04 14:10:00,20.98,20.99,20.96,20.98,266122.0,16.7798,16.7878,16.7638,16.7798,266122.0
2021-02-04 14:20:00,20.98,20.99,20.93,20.95,277166.0,16.7798,16.7878,16.7398,16.7558,277166.0
2021-02-04 14:30:00,20.95,20.98,20.94,20.95,246559.0,16.7558,16.7798,16.7478,16.7558,246559.0
2021-02-04 14:40:00,20.94,20.96,20.93,20.96,242617.0,16.7478,16.7638,16.7398,16.7638,242617.0
2021-02-04 14:50:00,20.95,20.96,20.91,20.92,203900.0,16.7558,16.7638,16.7238,16.7318,203900.0
2021-02-04 15:00:00,20.91,20.94,20.9,20.91,330538.0,16.7238,16.7478,16.7158,16.7238,330538.0
2021-02-04 15:10:00,20.91,20.92,20.85,20.87,481396.0,16.7238,16.7318,16.6758,16.6918,481396.0
2021-02-04 15:20:00,20.87,20.89,20.84,20.88,524447.0,16.6918,16.7078,16.6678,16.6998,524447.0
2021-02-04 15:30:00,20.88,20.88,20.85,20.85,505358.0,16.6998,16.6998,16.6758,16.6758,505358.0
2021-02-04 15:40:00,20.85,20.9,20.84,20.9,825794.0,16.6758,16.7158,16.6678,16.7158,825794.0
2021-02-04 15:50:00,20.9,21.0,20.88,20.99,1500878.0,16.7158,16.7958,16.6998,16.7878,1500878.0
2021-02-05 09:30:00,21.0,21.16,20.96,21.0,1777339.0,16.7958,16.9237,16.7638,16.7958,1777339.0
2021-02-05 09:40:00,21.0,21.05,20.97,21.02,812393.0,16.7958,16.8358,16.7718,16.8118,812393.0
2021-02-05 09:50:00,21.02,21.04,20.86,20.87,1178888.0,16.8118,16.8278,16.6838,16.6918,1178888.0
2021-02-05 10:00:00,20.87,20.92,20.85,20.88,1356362.0,16.6918,16.7318,16.6758,16.6998,1356362.0
2021-02-05 10:10:00,20.88,20.9,20.7,20.71,1531158.0,16.6998,16.7158,16.5558,16.5638,1531158.0
2021-02-05 10:20:00,20.71,20.85,20.7,20.85,1122088.0,16.5638,16.6758,16.5558,16.6758,1122088.0
2021-02-05 10:30:00,20.84,20.96,20.84,20.94,889933.0,16.6678,16.7638,16.6678,16.7478,889933.0
2021-02-05 10:40:00,20.93,20.94,20.83,20.85,827675.0,16.7398,16.7478,16.6598,16.6758,827675.0
2021-02-05 10:50:00,20.85,20.87,20.75,20.75,857521.0,16.6758,16.6918,16.5958,16.5958,857521.0
2021-02-05 11:00:00,20.76,20.8,20.72,20.75,885785.0,16.6038,16.6358,16.5718,16.5958,885785.0
2021-02-05 11:10:00,20.76,20.79,20.73,20.75,795550.0,16.6038,16.6278,16.5798,16.5958,795550.0
2021-02-05 11:20:00,20.76,20.79,20.73,20.77,768880.0,16.6038,16.6278,16.5798,16.6118,768880.0
2021-02-05 11:30:00,20.77,20.77,20.72,20.76,511266.0,16.6118,16.6118,16.5718,16.6038,511266.0
2021-02-05 11:40:00,20.76,20.77,20.72,20.74,307217.0,16.6038,16.6118,16.5718,16.5878,307217.0
2021-02-05 11:50:00,20.75,20.75,20.72,20.73,287064.0,16.5958,16.5958,16.5718,16.5798,287064.0
2021-02-05 12:00:00,20.72,20.77,20.72,20.74,325478.0,16.5718,16.6118,16.5718,16.5878,325478.0
2021-02-05 12:10:00,20.75,20.79,20.73,20.77,287919.0,16.5958,16.6278,16.5798,16.6118,287919.0
2021-02-05 12:20:00,20.77,20.78,20.75,20.76,295947.0,16.6118,16.6198,16.5958,16.6038,295947.0
2021-02-05 12:30:00,20.76,20.78,20.75,20.78,235525.0,16.6038,16.6198,16.5958,16.6198,235525.0
2021-02-05 12:40:00,20.78,20.81,20.74,20.76,345116.0,16.6198,16.6438,16.5878,16.6038,345116.0
2021-02-05 12:50:00,20.76,20.78,20.75,20.78,157874.0,16.6038,16.6198,16.5958,16.6198,157874.0
2021-02-05 13:00:00,20.78,20.78,20.75,20.76,209370.0,16.6198,16.6198,16.5958,16.6038,209370.0
2021-02-05 13:10:00,20.75,20.77,20.75,20.76,189779.0,16.5958,16.6118,16.5958,16.6038,189779.0
2021-02-05 13:20:00,20.76,20.78,20.73,20.78,473489.0,16.6038,16.6198,16.5798,16.6198,473489.0
2021-02-05 13:30:00,20.78,20.86,20.77,20.81,431058.0,16.6198,16.6838,16.6118,16.6438,431058.0
2021-02-05 13:40:00,20.81,20.82,20.77,20.8,248946.0,16.6438,16.6518,16.6118,16.6358,248946.0
2021-02-05 13:50:00,20.8,20.81,20.76,20.76,275702.0,16.6358,16.6438,16.6038,16.6038,275702.0
2021-02-05 14:00:00,20.76,20.79,20.75,20.79,267698.0,16.6038,16.6278,16.5958,16.6278,267698.0
2021-02-05 14:10:00,20.79,20.8,20.75,20.77,222485.0,16.6278,16.6358,16.5958,16.6118,222485.0
2021-02-05 14:20:00,20.77,20.78,20.75,20.77,206922.0,16.6118,16.6198,16.5958,16.6118,206922.0
2021-02-05 14:30:00,20.77,20.78,20.74,20.76,306931.0,16.6118,16.6198,16.5878,16.6038,306931.0
2021-02-05 14:40:00,20.76,20.76,20.73,20.73,325253.0,16.6038,16.6038,16.5798,16.5798,325253.0
2021-02-05 14:50:00,20.73,20.77,20.72,20.77,487222.0,16.5798,16.6118,16.5718,16.6118,487222.0
2021-02-05 15:00:00,20.77,20.77,20.73,20.75,290400.0,16.6118,16.6118,16.5798,16.5958,290400.0
2021-02-05 15:10:00,20.75,20.77,20.72,20.73,244536.0,16.5958,16.6118,16.5718,16.5798,244536.0
2021-02-05 15:20:00,20.73,20.75,20.72,20.74,309078.0,16.5798,16.5958,16.5718,16.5878,309078.0
2021-02-05 15:30:00,20.73,20.79,20.73,20.75,441985.0,16.5798,16.6278,16.5798,16.5958,441985.0
2021-02-05 15:40:00,20.76,20.78,20.73,20.73,621400.0,16.6038,16.6198,16.5798,16.5798,621400.0
2021-02-05 15:50:00,20.74,20.84,20.73,20.81,1329960.0,16.5878,16.6678,16.5798,16.6438,1329960.0
2021-02-08 09:30:00,21.2,21.32,21.17,21.25,1437232.0,16.9557,17.0517,16.9317,16.9957,1437232.0
2021-02-08 09:40:00,21.25,21.38,21.22,21.32,905068.0,16.9957,17.0997,16.9717,17.0517,905068.0
2021-02-08 09:50:00,21.33,21.48,21.33,21.45,1106812.0,17.0597,17.1797,17.0597,17.1557,1106812.0
2021-02-08 10:00:00,21.45,21.51,21.43,21.44,668092.0,17.1557,17.2037,17.1397,17.1477,668092.0
2021-02-08 10:10:00,21.44,21.57,21.4,21.54,907604.0,17.1477,17.2516,17.1157,17.2277,907604.0
2021-02-08 10:20:00,21.54,21.68,21.53,21.66,944263.0,17.2277,17.3396,17.2197,17.3236,944263.0
2021-02-08 10:30:00,21.66,21.67,21.58,21.59,587240.0,17.3236,17.3316,17.2596,17.2676,587240.0
2021-02-08 10:40:00,21.59,21.72,21.57,21.68,586609.0,17.2676,17.3716,17.2516,17.3396,586609.0
2021-02-08 10:50:00,21.68,21.69,21.59,21.65,432164.0,17.3396,17.3476,17.2676,17.3156,432164.0
2021-02-08 11:00:00,21.66,21.72,21.64,21.69,368337.0,17.3236,17.3716,17.3076,17.3476,368337.0
2021-02-08 11:10:00,21.7,21.7,21.6,21.61,385072.0,17.3556,17.3556,17.2756,17.2836,385072.0
2021-02-08 11:20:00,21.6,21.64,21.58,21.64,447120.0,17.2756,17.3076,17.2596,17.3076,447120.0
2021-02-08 11:30:00,21.64,21.64,21.56,21.59,421349.0,17.3076,17.3076,17.2436,17.2676,421349.0
2021-02-08 11:40:00,21.59,21.59,21.52,21.58,315820.0,17.2676,17.2676,17.2117,17.2596,315820.0
2021-02-08 11:50:00,21.57,21.64,21.57,21.63,255147.0,17.2516,17.3076,17.2516,17.2996,255147.0
2021-02-08 12:00:00,21.63,21.67,21.62,21.65,225482.0,17.2996,17.3316,17.2916,17.3156,225482.0
2021-02-08 12:10:00,21.65,21.69,21.62,21.67,194829.0,17.3156,17.3476,17.2916,17.3316,194829.0
2021-02-08 12:20:00,21.67,21.72,21.66,21.71,365431.0,17.3316,17.3716,17.3236,17.3636,365431.0
2021-02-08 12:30:00,21.71,21.75,21.7,21.75,327639.0,17.3636,17.3956,17.3556,17.3956,327639.0
2021-02-08 12:40:00,21.74,22.22,21.7,22.14,3785583.0,17.3876,17.7715,17.3556,17.7075,3785583.0
2021-02-08 12:50:00,22.15,22.16,21.97,22.01,2044039.0,17.7155,17.7235,17.5716,17.6036,2044039.0
2021-02-08 13:00:00,22.01,22.02,21.9,21.91,547193.0,17.6036,17.6116,17.5156,17.5236,547193.0
2021-02-08 13:10:00,21.9,22.0,21.9,21.95,446433.0,17.5156,17.5956,17.5156,17.5556,446433.0
2021-02-08 13:20:00,21.95,21.98,21.91,21.93,391438.0,17.5556,17.5796,17.5236,17.5396,391438.0
2021-02-08 13:30:00,21.93,21.96,21.9,21.94,427262.0,17.5396,17.5636,17.5156,17.5476,427262.0
2021-02-08 13:40:00,21.94,21.95,21.92,21.94,271825.0,17.5476,17.5556,17.5316,17.5476,271825.0
2021-02-08 13:50:00,21.94,21.95,21.87,21.89,416507.0,17.5476,17.5556,17.4916,17.5076,416507.0
2021-02-08 14:00:00,21.89,21.92,21.87,21.88,237752.0,17.5076,17.5316,17.4916,17.4996,237752.0
2021-02-08 14:10:00,21.88,21.94,21.87,21.93,284933.0,17.4996,17.5476,17.4916,17.5396,284933.0
2021-02-08 14:20:00,21.93,21.97,21.92,21.96,293740.0,17.5396,17.5716,17.5316,17.5636,293740.0
2021-02-08 14:30:00,21.96,21.99,21.95,21.96,276524.0,17.5636,17.5876,17.5556,17.5636,276524.0
2021-02-08 14:40:00,21.96,22.0,21.95,21.97,358084.0,17.5636,17.5956,17.5556,17.5716,358084.0
2021-02-08 14:50:00,21.97,22.01,21.97,21.99,427229.0,17.5716,17.6036,17.5716,17.5876,427229.0
2021-02-08 15:00:00,21.99,22.02,21.96,21.98,433003.0,17.5876,17.6116,17.5636,17.5796,433003.0
2021-02-08 15:10:00,21.99,22.04,21.98,22.03,632357.0,17.5876,17.6276,17.5796,17.6196,632357.0
2021-02-08 15:20:00,22.03,22.06,22.01,22.05,392436.0,17.6196,17.6435,17.6036,17.6356,392436.0
2021-02-08 15:30:00,22.04,22.08,22.04,22.08,577383.0,17.6276,17.6595,17.6276,17.6595,577383.0
2021-02-08 15:40:00,22.07,22.07,22.01,22.04,714070.0,17.6515,17.6515,17.6036,17.6276,714070.0
2021-02-08 15:50:00,22.04,22.07,21.98,22.03,1486903.0,17.6276,17.6515,17.5796,17.6196,1486903.0
2021-02-09 09:30:00,21.66,21.74,21.43,21.43,1424192.0,17.3236,17.3876,17.1397,17.1397,1424192.0
2021-02-09 09:40:00,21.43,21.59,21.28,21.59,1076771.0,17.1397,17.2676,17.0197,17.2676,1076771.0
2021-02-09 09:50:00,21.6,21.65,21.55,21.57,690971.0,17.2756,17.3156,17.2357,17.2516,690971.0
2021-02-09 10:00:00,21.58,21.6,21.48,21.59,522864.0,17.2596,17.2756,17.1797,17.2676,522864.0
2021-02-09 10:10:00,21.59,21.66,21.57,21.65,621387.0,17.2676,17.3236,17.2516,17.3156,621387.0
2021-02-09 10:20:00,21.65,21.7,21.6,21.69,677474.0,17.3156,17.3556,17.2756,17.3476,677474.0
2021-02-09 10:30:00,21.69,21.71,21.56,21.61,851706.0,17.3476,17.3636,17.2436,17.2836,851706.0
2021-02-09 10:40:00,21.6,21.66,21.55,21.63,708646.0,17.2756,17.3236,17.2357,17.2996,708646.0
2021-02-09 10:50:00,21.63,21.64,21.53,21.55,497427.0,17.2996,17.3076,17.2197,17.2357,497427.0
2021-02-09 11:00:00,21.55,21.57,21.5,21.51,390582.0,17.2357,17.2516,17.1957,17.2037,390582.0
2021-02-09 11:10:00,21.51,21.55,21.49,21.52,440666.0,17.2037,17.2357,17.1877,17.2117,440666.0
2021-02-09 11:20:00,21.53,21.57,21.52,21.54,601482.0,17.2197,17.2516,17.2117,17.2277,601482.0
2021-02-09 11:30:00,21.54,21.56,21.51,21.52,469545.0,17.2277,17.2436,17.2037,17.2117,469545.0
2021-02-09 11:40:00,21.52,21.61,21.51,21.61,257345.0,17.2117,17.2836,17.2037,17.2836,257345.0
2021-02-09 11:50:00,21.61,21.62,21.56,21.59,226586.0,17.2836,17.2916,17.2436,17.2676,226586.0
2021-02-09 12:00:00,21.58,21.64,21.58,21.64,346238.0,17.2596,17.3076,17.2596,17.3076,346238.0
2021-02-09 12:10:00,21.64,21.74,21.63,21.73,505026.0,17.3076,17.3876,17.2996,17.3796,505026.0
2021-02-09 12:20:00,21.73,21.75,21.71,21.73,134410.0,17.3796,17.3956,17.3636,17.3796,134410.0
2021-02-09 12:30:00,21.73,21.78,21.72,21.77,200158.0,17.3796,17.4196,17.3716,17.4116,200158.0
2021-02-09 12:40:00,21.78,21.78,21.74,21.76,218080.0,17.4196,17.4196,17.3876,17.4036,218080.0
2021-02-09 12:50:00,21.77,21.78,21.76,21.76,122115.0,17.4116,17.4196,17.4036,17.4036,122115.0
2021-02-09 13:00:00,21.76,21.78,21.75,21.76,207203.0,17.4036,17.4196,17.3956,17.4036,207203.0
2021-02-09 13:10:00,21.76,21.79,21.74,21.77,249314.0,17.4036,17.4276,17.3876,17.4116,249314.0
2021-02-09 13:20:00,21.76,21.77,21.68,21.7,233598.0,17.4036,17.4116,17.3396,17.3556,233598.0
2021-02-09 13:30:00,21.71,21.74,21.7,21.73,186759.0,17.3636,17.3876,17.3556,17.3796,186759.0
2021-02-09 13:40:00,21.73,21.76,21.72,21.74,162864.0,17.3796,17.4036,17.3716,17.3876,162864.0
2021-02-09 13:50:00,21.74,21.79,21.72,21.79,202759.0,17.3876,17.4276,17.3716,17.4276,202759.0
2021-02-09 14:00:00,21.78,21.84,21.78,21.82,264314.0,17.4196,17.4676,17.4196,17.4516,264314.0
2021-02-09 14:10:00,21.82,21.83,21.79,21.8,159777.0,17.4516,17.4596,17.4276,17.4356,159777.0
2021-02-09 14:20:00,21.8,21.88,21.79,21.88,394082.0,17.4356,17.4996,17.4276,17.4996,394082.0
2021-02-09 14:30:00,21.88,21.89,21.83,21.88,330114.0,17.4996,17.5076,17.4596,17.4996,330114.0
2021-02-09 14:40:00,21.88,21.88,21.81,21.84,354606.0,17.4996,17.4996,17.4436,17.4676,354606.0
2021-02-09 14:50:00,21.83,21.85,21.8,21.8,296404.0,17.4596,17.4756,17.4356,17.4356,296404.0
2021-02-09 15:00:00,21.8,21.81,21.78,21.79,128338.0,17.4356,17.4436,17.4196,17.4276,128338.0
2021-02-09 15:10:00,21.78,21.81,21.77,21.8,193680.0,17.4196,17.4436,17.4116,17.4356,193680.0
2021-02-09 15:20:00,21.8,21.8,21.75,21.76,447956.0,17.4356,17.4356,17.3956,17.4036,447956.0
2021-02-09 15:30:00,21.75,21.81,21.75,21.8,235244.0,17.3956,17.4436,17.3956,17.4356,235244.0
2021-02-09 15:40:00,21.81,21.81,21.75,21.76,376989.0,17.4436,17.4436,17.3956,17.4036,376989.0
2021-02-09 15:50:00,21.76,21.77,21.72,21.75,1218233.0,17.4036,17.4116,17.3716,17.3956,1218233.0
2021-02-10 09:30:00,21.32,21.52,21.32,21.5,1803368.0,17.0517,17.2117,17.0517,17.1957,1803368.0
2021-02-10 09:40:00,21.51,21.58,21.48,21.51,789509.0,17.2037,17.2596,17.1797,17.2037,789509.0
2021-02-10 09:50:00,21.52,21.53,21.41,21.44,805443.0,17.2117,17.2197,17.1237,17.1477,805443.0
2021-02-10 10:00:00,21.44,21.52,21.43,21.46,453104.0,17.1477,17.2117,17.1397,17.1637,453104.0
2021-02-10 10:10:00,21.46,21.49,21.36,21.37,638213.0,17.1637,17.1877,17.0837,17.0917,638213.0
2021-02-10 10:20:00,21.37,21.37,21.25,21.34,1078740.0,17.0917,17.0917,16.9957,17.0677,1078740.0
2021-02-10 10:30:00,21.34,21.44,21.32,21.38,533085.0,17.0677,17.1477,17.0517,17.0997,533085.0
2021-02-10 10:40:00,21.37,21.38,21.15,21.31,1250504.0,17.0917,17.0997,16.9157,17.0437,1250504.0
2021-02-10 10:50:00,21.32,21.42,21.27,21.42,391386.0,17.0517,17.1317,17.0117,17.1317,391386.0
2021-02-10 11:00:00,21.42,21.49,21.4,21.48,490008.0,17.1317,17.1877,17.1157,17.1797,490008.0
2021-02-10 11:10:00,21.48,21.58,21.47,21.55,484168.0,17.1797,17.2596,17.1717,17.2357,484168.0
2021-02-10 11:20:00,21.54,21.6,21.5,21.52,387244.0,17.2277,17.2756,17.1957,17.2117,387244.0
2021-02-10 11:30:00,21.52,21.6,21.49,21.57,357950.0,17.2117,17.2756,17.1877,17.2516,357950.0
2021-02-10 11:40:00,21.57,21.59,21.53,21.58,219077.0,17.2516,17.2676,17.2197,17.2596,219077.0
2021-02-10 11:50:00,21.57,21.7,21.57,21.66,371766.0,17.2516,17.3556,17.2516,17.3236,371766.0
2021-02-10 12:00:00,21.66,21.67,21.59,21.62,378949.0,17.3236,17.3316,17.2676,17.2916,378949.0
2021-02-10 12:10:00,21.62,21.7,21.61,21.69,339071.0,17.2916,17.3556,17.2836,17.3476,339071.0
2021-02-10 12:20:00,21.69,21.69,21.57,21.61,228227.0,17.3476,17.3476,17.2516,17.2836,228227.0
2021-02-10 12:30:00,21.6,21.6,21.52,21.54,193840.0,17.2756,17.2756,17.2117,17.2277,193840.0
2021-02-10 12:40:00,21.54,21.59,21.53,21.57,140877.0,17.2277,17.2676,17.2197,17.2516,140877.0
2021-02-10 12:50:00,21.57,21.6,21.56,21.59,122845.0,17.2516,17.2756,17.2436,17.2676,122845.0
2021-02-10 13:00:00,21.59,21.6,21.56,21.57,101435.0,17.2676,17.2756,17.2436,17.2516,101435.0
2021-02-10 13:10:00,21.57,21.58,21.56,21.57,71112.0,17.2516,17.2596,17.2436,17.2516,71112.0
2021-02-10 13:20:00,21.57,21.58,21.53,21.54,91940.0,17.2516,17.2596,17.2197,17.2277,91940.0
2021-02-10 13:30:00,21.54,21.54,21.51,21.53,92707.0,17.2277,17.2277,17.2037,17.2197,92707.0
2021-02-10 13:40:00,21.54,21.56,21.51,21.52,99093.0,17.2277,17.2436,17.2037,17.2117,99093.0
2021-02-10 13:50:00,21.52,21.55,21.47,21.47,301849.0,17.2117,17.2357,17.1717,17.1717,301849.0
2021-02-10 14:00:00,21.48,21.53,21.47,21.51,166065.0,17.1797,17.2197,17.1717,17.2037,166065.0
2021-02-10 14:10:00,21.5,21.51,21.48,21.51,109988.0,17.1957,17.2037,17.1797,17.2037,109988.0
2021-02-10 14:20:00,21.51,21.55,21.5,21.52,174865.0,17.2037,17.2357,17.1957,17.2117,174865.0
2021-02-10 14:30:00,21.53,21.56,21.5,21.52,204383.0,17.2197,17.2436,17.1957,17.2117,204383.0
2021-02-10 14:40:00,21.52,21.55,21.51,21.52,104365.0,17.2117,17.2357,17.2037,17.2117,104365.0
2021-02-10 14:50:00,21.52,21.53,21.5,21.53,136339.0,17.2117,17.2197,17.1957,17.2197,136339.0
2021-02-10 15:00:00,21.52,21.55,21.52,21.55,190086.0,17.2117,17.2357,17.2117,17.2357,190086.0
2021-02-10 15:10:00,21.55,21.57,21.5,21.56,242034.0,17.2357,17.2516,17.1957,17.2436,242034.0
2021-02-10 15:20:00,21.56,21.58,21.53,21.58,174164.0,17.2436,17.2596,17.2197,17.2596,174164.0
2021-02-10 15:30:00,21.58,21.59,21.51,21.51,268353.0,17.2596,17.2676,17.2037,17.2037,268353.0
2021-02-10 15:40:00,21.51,21.53,21.48,21.52,408305.0,17.2037,17.2197,17.1797,17.2117,408305.0
2021-02-10 15:50:00,21.52,21.59,21.51,21.59,764336.0,17.2117,17.2676,17.2037,17.2676,764336.0
2021-02-11 09:30:00,21.34,21.37,21.23,21.34,691783.0,17.0677,17.0917,16.9797,17.0677,691783.0
2021-02-11 09:40:00,21.34,21.47,21.32,21.43,468980.0,17.0677,17.1717,17.0517,17.1397,468980.0
2021-02-11 09:50:00,21.43,21.43,21.31,21.35,640050.0,17.1397,17.1397,17.0437,17.0757,640050.0
2021-02-11 10:00:00,21.35,21.41,21.33,21.36,388379.0,17.0757,17.1237,17.0597,17.0837,388379.0
2021-02-11 10:10:00,21.36,21.45,21.32,21.44,403201.0,17.0837,17.1557,17.0517,17.1477,403201.0
2021-02-11 10:20:00,21.44,21.47,21.4,21.45,364247.0,17.1477,17.1717,17.1157,17.1557,364247.0
2021-02-11 10:30:00,21.46,21.46,21.38,21.41,407043.0,17.1637,17.1637,17.0997,17.1237,407043.0
2021-02-11 10:40:00,21.41,21.48,21.4,21.43,219894.0,17.1237,17.1797,17.1157,17.1397,219894.0
2021-02-11 10:50:00,21.43,21.46,21.4,21.41,270207.0,17.1397,17.1637,17.1157,17.1237,270207.0
2021-02-11 11:00:00,21.42,21.42,21.35,21.36,337510.0,17.1317,17.1317,17.0757,17.0837,337510.0
2021-02-11 11:10:00,21.36,21.36,21.3,21.31,405964.0,17.0837,17.0837,17.0357,17.0437,405964.0
2021-02-11 11:20:00,21.31,21.38,21.3,21.38,215485.0,17.0437,17.0997,17.0357,17.0997,215485.0
2021-02-11 11:30:00,21.38,21.45,21.36,21.37,421720.0,17.0997,17.1557,17.0837,17.0917,421720.0
2021-02-11 11:40:00,21.37,21.37,21.31,21.35,258371.0,17.0917,17.0917,17.0437,17.0757,258371.0
2021-02-11 11:50:00,21.35,21.35,21.29,21.35,213684.0,17.0757,17.0757,17.0277,17.0757,213684.0
2021-02-11 12:00:00,21.34,21.38,21.32,21.33,185338.0,17.0677,17.0997,17.0517,17.0597,185338.0
2021-02-11 12:10:00,21.34,21.36,21.27,21.27,162363.0,17.0677,17.0837,17.0117,17.0117,162363.0
2021-02-11 12:20:00,21.28,21.3,21.2,21.21,449439.0,17.0197,17.0357,16.9557,16.9637,449439.0
2021-02-11 12:30:00,21.21,21.32,21.21,21.3,198795.0,16.9637,17.0517,16.9637,17.0357,198795.0
2021-02-11 12:40:00,21.3,21.31,21.24,21.28,92508.0,17.0357,17.0437,16.9877,17.0197,92508.0
2021-02-11 12:50:00,21.28,21.3,21.23,21.3,249287.0,17.0197,17.0357,16.9797,17.0357,249287.0
2021-02-11 13:00:00,21.3,21.32,21.27,21.3,122284.0,17.0357,17.0517,17.0117,17.0357,122284.0
2021-02-11 13:10:00,21.3,21.36,21.28,21.36,135798.0,17.0357,17.0837,17.0197,17.0837,135798.0
2021-02-11 13:20:00,21.36,21.38,21.34,21.37,101863.0,17.0837,17.0997,17.0677,17.0917,101863.0
2021-02-11 13:30:00,21.38,21.38,21.32,21.32,214970.0,17.0997,17.0997,17.0517,17.0517,214970.0
2021-02-11 13:40:00,21.32,21.34,21.3,21.32,122499.0,17.0517,17.0677,17.0357,17.0517,122499.0
2021-02-11 13:50:00,21.32,21.34,21.31,21.32,115195.0,17.0517,17.0677,17.0437,17.0517,115195.0
2021-02-11 14:00:00,21.32,21.32,21.26,21.3,159115.0,17.0517,17.0517,17.0037,17.0357,159115.0
2021-02-11 14:10:00,21.29,21.32,21.28,21.32,110384.0,17.0277,17.0517,17.0197,17.0517,110384.0
2021-02-11 14:20:00,21.31,21.33,21.3,21.33,139208.0,17.0437,17.0597,17.0357,17.0597,139208.0
2021-02-11 14:30:00,21.32,21.33,21.28,21.29,147914.0,17.0517,17.0597,17.0197,17.0277,147914.0
2021-02-11 14:40:00,21.29,21.31,21.28,21.29,99478.0,17.0277,17.0437,17.0197,17.0277,99478.0
2021-02-11 14:50:00,21.29,21.3,21.27,21.3,140539.0,17.0277,17.0357,17.0117,17.0357,140539.0
2021-02-11 15:00:00,21.3,21.32,21.28,21.31,147517.0,17.0357,17.0517,17.0197,17.0437,147517.0
2021-02-11 15:10:00,21.32,21.33,21.3,21.32,132172.0,17.0517,17.0597,17.0357,17.0517,132172.0
2021-02-11 15:20:00,21.31,21.34,21.31,21.32,90992.0,17.0437,17.0677,17.0437,17.0517,90992.0
2021-02-11 15:30:00,21.32,21.35,21.31,21.35,154369.0,17.0517,17.0757,17.0437,17.0757,154369.0
2021-02-11 15:40:00,21.34,21.37,21.32,21.35,315083.0,17.0677,17.0917,17.0517,17.0757,315083.0
2021-02-11 15:50:00,21.34,21.4,21.34,21.37,451637.0,17.0677,17.1157,17.0677,17.0917,451637.0
2021-02-12 09:30:00,21.24,21.42,21.17,21.36,946943.0,16.9877,17.1317,16.9317,17.0837,946943.0
2021-02-12 09:40:00,21.37,21.5,21.37,21.48,431007.0,17.0917,17.1957,17.0917,17.1797,431007.0
2021-02-12 09:50:00,21.48,21.57,21.46,21.55,434059.0,17.1797,17.2516,17.1637,17.2357,434059.0
2021-02-12 10:00:00,21.55,21.66,21.54,21.65,481678.0,17.2357,17.3236,17.2277,17.3156,481678.0
2021-02-12 10:10:00,21.65,21.73,21.63,21.64,370620.0,17.3156,17.3796,17.2996,17.3076,370620.0
2021-02-12 10:20:00,21.65,21.7,21.64,21.65,277135.0,17.3156,17.3556,17.3076,17.3156,277135.0
2021-02-12 10:30:00,21.65,21.71,21.61,21.66,409575.0,17.3156,17.3636,17.2836,17.3236,409575.0
2021-02-12 10:40:00,21.66,21.67,21.61,21.66,150390.0,17.3236,17.3316,17.2836,17.3236,150390.0
2021-02-12 10:50:00,21.65,21.67,21.61,21.65,185566.0,17.3156,17.3316,17.2836,17.3156,185566.0
2021-02-12 11:00:00,21.65,21.68,21.63,21.67,360903.0,17.3156,17.3396,17.2996,17.3316,360903.0
2021-02-12 11:10:00,21.67,21.78,21.67,21.76,303968.0,17.3316,17.4196,17.3316,17.4036,303968.0
2021-02-12 11:20:00,21.77,21.77,21.71,21.73,281986.0,17.4116,17.4116,17.3636,17.3796,281986.0
2021-02-12 11:30:00,21.73,21.8,21.71,21.8,281435.0,17.3796,17.4356,17.3636,17.4356,281435.0
2021-02-12 11:40:00,21.8,21.84,21.76,21.83,371461.0,17.4356,17.4676,17.4036,17.4596,371461.0
2021-02-12 11:50:00,21.83,21.89,21.8,21.82,229245.0,17.4596,17.5076,17.4356,17.4516,229245.0
2021-02-12 12:00:00,21.82,21.91,21.81,21.88,374355.0,17.4516,17.5236,17.4436,17.4996,374355.0
2021-02-12 12:10:00,21.89,21.95,21.88,21.93,293107.0,17.5076,17.5556,17.4996,17.5396,293107.0
2021-02-12 12:20:00,21.93,21.93,21.89,21.91,156115.0,17.5396,17.5396,17.5076,17.5236,156115.0
2021-02-12 12:30:00,21.9,21.94,21.85,21.93,305914.0,17.5156,17.5476,17.4756,17.5396,305914.0
2021-02-12 12:40:00,21.93,21.95,21.92,21.94,255574.0,17.5396,17.5556,17.5316,17.5476,255574.0
2021-02-12 12:50:00,21.94,21.95,21.9,21.9,156119.0,17.5476,17.5556,17.5156,17.5156,156119.0
2021-02-12 13:00:00,21.91,21.93,21.87,21.89,129548.0,17.5236,17.5396,17.4916,17.5076,129548.0
2021-02-12 13:10:00,21.89,21.93,21.87,21.87,261797.0,17.5076,17.5396,17.4916,17.4916,261797.0
2021-02-12 13:20:00,21.88,21.88,21.86,21.87,146779.0,17.4996,17.4996,17.4836,17.4916,146779.0
2021-02-12 13:30:00,21.87,21.89,21.85,21.87,171812.0,17.4916,17.5076,17.4756,17.4916,171812.0
2021-02-12 13:40:00,21.88,21.93,21.87,21.9,290186.0,17.4996,17.5396,17.4916,17.5156,290186.0
2021-02-12 13:50:00,21.91,21.91,21.84,21.86,196664.0,17.5236,17.5236,17.4676,17.4836,196664.0
2021-02-12 14:00:00,21.86,21.87,21.81,21.83,149155.0,17.4836,17.4916,17.4436,17.4596,149155.0
2021-02-12 14:10:00,21.83,21.85,21.81,21.83,177657.0,17.4596,17.4756,17.4436,17.4596,177657.0
2021-02-12 14:20:00,21.83,21.87,21.82,21.87,167217.0,17.4596,17.4916,17.4516,17.4916,167217.0
2021-02-12 14:30:00,21.88,21.89,21.86,21.88,135250.0,17.4996,17.5076,17.4836,17.4996,135250.0
2021-02-12 14:40:00,21.88,21.89,21.85,21.89,86497.0,17.4996,17.5076,17.4756,17.5076,86497.0
2021-02-12 14:50:00,21.88,21.89,21.84,21.84,153921.0,17.4996,17.5076,17.4676,17.4676,153921.0
2021-02-12 15:00:00,21.85,21.88,21.84,21.88,109361.0,17.4756,17.4996,17.4676,17.4996,109361.0
2021-02-12 15:10:00,21.88,21.89,21.86,21.87,120991.0,17.4996,17.5076,17.4836,17.4916,120991.0
2021-02-12 15:20:00,21.87,21.88,21.83,21.85,168221.0,17.4916,17.4996,17.4596,17.4756,168221.0
2021-02-12 15:30:00,21.85,21.88,21.84,21.87,201341.0,17.4756,17.4996,17.4676,17.4916,201341.0
2021-02-12 15:40:00,21.87,21.9,21.85,21.89,367662.0,17.4916,17.5156,17.4756,17.5076,367662.0
2021-02-12 15:50:00,21.89,21.93,21.89,21.9,695380.0,17.5076,17.5396,17.5076,17.5156,695380.0
2021-02-16 09:30:00,23.08,23.22,22.89,23.01,2119460.0,18.4593,18.5713,18.3074,18.4034,2119460.0
2021-02-16 09:40:00,23.01,23.2,22.94,23.17,895578.0,18.4034,18.5553,18.3474,18.5313,895578.0
2021-02-16 09:50:00,23.18,23.3,23.12,23.24,1033855.0,18.5393,18.6353,18.4913,18.5873,1033855.0
2021-02-16 10:00:00,23.25,23.27,23.07,23.12,880016.0,18.5953,18.6113,18.4513,18.4913,880016.0
2021-02-16 10:10:00,23.12,23.18,23.05,23.12,621088.0,18.4913,18.5393,18.4353,18.4913,621088.0
2021-02-16 10:20:00,23.13,23.19,23.09,23.19,621517.0,18.4993,18.5473,18.4673,18.5473,621517.0
2021-02-16 10:30:00,23.19,23.23,23.12,23.15,555406.0,18.5473,18.5793,18.4913,18.5153,555406.0
2021-02-16 10:40:00,23.15,23.22,23.11,23.15,460738.0,18.5153,18.5713,18.4833,18.5153,460738.0
2021-02-16 10:50:00,23.15,23.19,23.09,23.18,335977.0,18.5153,18.5473,18.4673,18.5393,335977.0
2021-02-16 11:00:00,23.17,23.29,23.16,23.27,293532.0,18.5313,18.6273,18.5233,18.6113,293532.0
2021-02-16 11:10:00,23.26,23.28,23.16,23.18,324627.0,18.6033,18.6193,18.5233,18.5393,324627.0
2021-02-16 11:20:00,23.19,23.25,23.17,23.19,287808.0,18.5473,18.5953,18.5313,18.5473,287808.0
2021-02-16 11:30:00,23.19,23.22,23.14,23.21,330272.0,18.5473,18.5713,18.5073,18.5633,330272.0
2021-02-16 11:40:00,23.2,23.22,23.15,23.17,230780.0,18.5553,18.5713,18.5153,18.5313,230780.0
2021-02-16 11:50:00,23.17,23.19,23.01,23.02,289295.0,18.5313,18.5473,18.4034,18.4114,289295.0
2021-02-16 12:00:00,23.02,23.07,22.99,23.0,410421.0,18.4114,18.4513,18.3874,18.3954,410421.0
2021-02-16 12:10:00,23.0,23.07,22.99,23.06,262808.0,18.3954,18.4513,18.3874,18.4433,262808.0
2021-02-16 12:20:00,23.06,23.11,23.04,23.1,160164.0,18.4433,18.4833,18.4274,18.4753,160164.0
2021-02-16 12:30:00,23.1,23.14,23.08,23.13,212085.0,18.4753,18.5073,18.4593,18.4993,212085.0
2021-02-16 12:40:00,23.13,23.15,23.09,23.14,168114.0,18.4993,18.5153,18.4673,18.5073,168114.0
2021-02-16 12:50:00,23.14,23.17,23.12,23.15,189418.0,18.5073,18.5313,18.4913,18.5153,189418.0
2021-02-16 13:00:00,23.15,23.17,23.14,23.17,160667.0,18.5153,18.5313,18.5073,18.5313,160667.0
2021-02-16 13:10:00,23.16,23.17,23.15,23.16,148267.0,18.5233,18.5313,18.5153,18.5233,148267.0
2021-02-16 13:20:00,23.16,23.18,23.14,23.15,167460.0,18.5233,18.5393,18.5073,18.5153,167460.0
2021-02-16 13:30:00,23.15,23.16,23.11,23.15,124400.0,18.5153,18.5233,18.4833,18.5153,124400.0
2021-02-16 13:40:00,23.14,23.16,23.1,23.16,186891.0,18.5073,18.5233,18.4753,18.5233,186891.0
2021-02-16 13:50:00,23.15,23.17,23.14,23.14,132234.0,18.5153,18.5313,18.5073,18.5073,132234.0
2021-02-16 14:00:00,23.14,23.15,23.12,23.14,151803.0,18.5073,18.5153,18.4913,18.5073,151803.0
2021-02-16 14:10:00,23.14,23.19,23.13,23.19,189735.0,18.5073,18.5473,18.4993,18.5473,189735.0
2021-02-16 14:20:00,23.19,23.21,23.18,23.2,119411.0,18.5473,18.5633,18.5393,18.5553,119411.0
2021-02-16 14:30:00,23.21,23.28,23.2,23.25,440957.0,18.5633,18.6193,18.5553,18.5953,440957.0
2021-02-16 14:40:00,23.24,23.26,23.22,23.23,251873.0,18.5873,18.6033,18.5713,18.5793,251873.0
2021-02-16 14:50:00,23.23,23.24,23.18,23.22,269540.0,18.5793,18.5873,18.5393,18.5713,269540.0
2021-02-16 15:00:00,23.21,23.25,23.21,23.23,212191.0,18.5633,18.5953,18.5633,18.5793,212191.0
2021-02-16 15:10:00,23.23,23.25,23.21,23.22,222420.0,18.5793,18.5953,18.5633,18.5713,222420.0
2021-02-16 15:20:00,23.22,23.25,23.22,23.22,201321.0,18.5713,18.5953,18.5713,18.5713,201321.0
2021-02-16 15:30:00,23.23,23.25,23.19,23.2,326825.0,18.5793,18.5953,18.5473,18.5553,326825.0
2021-02-16 15:40:00,23.2,23.23,23.17,23.2,410792.0,18.5553,18.5793,18.5313,18.5553,410792.0
2021-02-16 15:50:00,23.2,23.2,23.16,23.18,765878.0,18.5553,18.5553,18.5233,18.5393,765878.0
2021-02-17 09:30:00,23.29,23.31,22.91,23.04,1718579.0,18.6273,18.6433,18.3234,18.4274,1718579.0
2021-02-17 09:40:00,23.03,23.34,23.01,23.33,775430.0,18.4194,18.6673,18.4034,18.6593,775430.0
2021-02-17 09:50:00,23.33,23.44,23.3,23.41,617632.0,18.6593,18.7473,18.6353,18.7233,617632.0
2021-02-17 10:00:00,23.42,23.48,23.37,23.47,911231.0,18.7313,18.7793,18.6913,18.7713,911231.0
2021-02-17 10:10:00,23.47,23.54,23.39,23.45,986448.0,18.7713,18.8272,18.7073,18.7553,986448.0
2021-02-17 10:20:00,23.44,23.46,23.32,23.37,830729.0,18.7473,18.7633,18.6513,18.6913,830729.0
2021-02-17 10:30:00,23.38,23.44,23.34,23.36,734080.0,18.6993,18.7473,18.6673,18.6833,734080.0
2021-02-17 10:40:00,23.36,23.47,23.33,23.46,463868.0,18.6833,18.7713,18.6593,18.7633,463868.0
2021-02-17 10:50:00,23.47,23.47,23.37,23.41,355249.0,18.7713,18.7713,18.6913,18.7233,355249.0
2021-02-17 11:00:00,23.42,23.42,23.3,23.33,313992.0,18.7313,18.7313,18.6353,18.6593,313992.0
2021-02-17 11:10:00,23.32,23.32,23.21,23.24,554600.0,18.6513,18.6513,18.5633,18.5873,554600.0
2021-02-17 11:20:00,23.24,23.31,23.23,23.27,321872.0,18.5873,18.6433,18.5793,18.6113,321872.0
2021-02-17 11:30:00,23.27,23.29,23.22,23.23,282489.0,18.6113,18.6273,18.5713,18.5793,282489.0
2021-02-17 11:40:00,23.23,23.27,23.2,23.26,214729.0,18.5793,18.6113,18.5553,18.6033,214729.0
2021-02-17 11:50:00,23.26,23.31,23.25,23.29,190692.0,18.6033,18.6433,18.5953,18.6273,190692.0
2021-02-17 12:00:00,23.3,23.32,23.25,23.27,196741.0,18.6353,18.6513,18.5953,18.6113,196741.0
2021-02-17 12:10:00,23.26,23.28,23.24,23.27,134159.0,18.6033,18.6193,18.5873,18.6113,134159.0
2021-02-17 12:20:00,23.27,23.35,23.26,23.34,211869.0,18.6113,18.6753,18.6033,18.6673,211869.0
2021-02-17 12:30:00,23.33,23.34,23.27,23.3,130923.0,18.6593,18.6673,18.6113,18.6353,130923.0
2021-02-17 12:40:00,23.3,23.36,23.28,23.36,208201.0,18.6353,18.6833,18.6193,18.6833,208201.0
2021-02-17 12:50:00,23.35,23.38,23.35,23.36,157908.0,18.6753,18.6993,18.6753,18.6833,157908.0
2021-02-17 13:00:00,23.36,23.41,23.36,23.4,159902.0,18.6833,18.7233,18.6833,18.7153,159902.0
2021-02-17 13:10:00,23.39,23.44,23.39,23.43,158829.0,18.7073,18.7473,18.7073,18.7393,158829.0
2021-02-17 13:20:00,23.42,23.45,23.41,23.44,153563.0,18.7313,18.7553,18.7233,18.7473,153563.0
2021-02-17 13:30:00,23.44,23.44,23.4,23.41,139749.0,18.7473,18.7473,18.7153,18.7233,139749.0
2021-02-17 13:40:00,23.41,23.47,23.4,23.44,279085.0,18.7233,18.7713,18.7153,18.7473,279085.0
2021-02-17 13:50:00,23.44,23.5,23.43,23.48,260398.0,18.7473,18.7953,18.7393,18.7793,260398.0
2021-02-17 14:00:00,23.49,23.5,23.44,23.49,207345.0,18.7873,18.7953,18.7473,18.7873,207345.0
2021-02-17 14:10:00,23.48,23.49,23.45,23.48,122339.0,18.7793,18.7873,18.7553,18.7793,122339.0
2021-02-17 14:20:00,23.49,23.49,23.46,23.49,178312.0,18.7873,18.7873,18.7633,18.7873,178312.0
2021-02-17 14:30:00,23.49,23.55,23.48,23.54,279943.0,18.7873,18.8352,18.7793,18.8272,279943.0
2021-02-17 14:40:00,23.54,23.55,23.52,23.54,297368.0,18.8272,18.8352,18.8113,18.8272,297368.0
2021-02-17 14:50:00,23.54,23.56,23.53,23.54,230703.0,18.8272,18.8432,18.8193,18.8272,230703.0
2021-02-17 15:00:00,23.53,23.58,23.53,23.57,239632.0,18.8193,18.8592,18.8193,18.8512,239632.0
2021-02-17 15:10:00,23.57,23.57,23.54,23.54,218476.0,18.8512,18.8512,18.8272,18.8272,218476.0
2021-02-17 15:20:00,23.54,23.55,23.52,23.53,412963.0,18.8272,18.8352,18.8113,18.8193,412963.0
2021-02-17 15:30:00,23.53,23.57,23.51,23.57,285801.0,18.8193,18.8512,18.8033,18.8512,285801.0
2021-02-17 15:40:00,23.57,23.58,23.53,23.55,618747.0,18.8512,18.8592,18.8193,18.8352,618747.0
2021-02-17 15:50:00,23.54,23.59,23.54,23.59,1087465.0,18.8272,18.8672,18.8272,18.8672,1087465.0
2021-02-18 09:30:00,22.86,23.01,22.79,22.93,1013325.0,18.5398,18.6615,18.483,18.5966,1013325.0
2021-02-18 09:40:00,22.93,22.94,22.79,22.79,887487.0,18.5966,18.6047,18.483,18.483,887487.0
2021-02-18 09:50:00,22.8,22.82,22.73,22.8,458554.0,18.4911,18.5074,18.4344,18.4911,458554.0
2021-02-18 10:00:00,22.8,22.81,22.6,22.62,520692.0,18.4911,18.4993,18.3289,18.3452,520692.0
2021-02-18 10:10:00,22.64,22.7,22.51,22.52,611112.0,18.3614,18.41,18.256,18.2641,611112.0
2021-02-18 10:20:00,22.52,22.56,22.45,22.5,628233.0,18.2641,18.2965,18.2073,18.2478,628233.0
2021-02-18 10:30:00,22.5,22.58,22.43,22.53,438667.0,18.2478,18.3127,18.1911,18.2722,438667.0
2021-02-18 10:40:00,22.52,22.64,22.51,22.63,438699.0,18.2641,18.3614,18.256,18.3533,438699.0
2021-02-18 10:50:00,22.63,22.65,22.56,22.57,210243.0,18.3533,18.3695,18.2965,18.3046,210243.0
2021-02-18 11:00:00,22.58,22.69,22.57,22.67,388482.0,18.3127,18.4019,18.3046,18.3857,388482.0
2021-02-18 11:10:00,22.67,22.73,22.64,22.68,243273.0,18.3857,18.4344,18.3614,18.3938,243273.0
2021-02-18 11:20:00,22.68,22.68,22.57,22.57,322234.0,18.3938,18.3938,18.3046,18.3046,322234.0
2021-02-18 11:30:00,22.58,22.62,22.57,22.61,291797.0,18.3127,18.3452,18.3046,18.3371,291797.0
2021-02-18 11:40:00,22.62,22.63,22.6,22.61,158693.0,18.3452,18.3533,18.3289,18.3371,158693.0
2021-02-18 11:50:00,22.61,22.68,22.6,22.68,142036.0,18.3371,18.3938,18.3289,18.3938,142036.0
2021-02-18 12:00:00,22.67,22.68,22.6,22.61,128791.0,18.3857,18.3938,18.3289,18.3371,128791.0
2021-02-18 12:10:00,22.6,22.61,22.55,22.58,265850.0,18.3289,18.3371,18.2884,18.3127,265850.0
2021-02-18 12:20:00,22.59,22.62,22.58,22.61,184599.0,18.3208,18.3452,18.3127,18.3371,184599.0
2021-02-18 12:30:00,22.61,22.61,22.57,22.59,111824.0,18.3371,18.3371,18.3046,18.3208,111824.0
2021-02-18 12:40:00,22.6,22.61,22.57,22.58,78970.0,18.3289,18.3371,18.3046,18.3127,78970.0
2021-02-18 12:50:00,22.58,22.58,22.53,22.54,135132.0,18.3127,18.3127,18.2722,18.2803,135132.0
2021-02-18 13:00:00,22.53,22.53,22.5,22.52,212730.0,18.2722,18.2722,18.2478,18.2641,212730.0
2021-02-18 13:10:00,22.52,22.53,22.48,22.53,222211.0,18.2641,18.2722,18.2316,18.2722,222211.0
2021-02-18 13:20:00,22.53,22.62,22.52,22.6,143312.0,18.2722,18.3452,18.2641,18.3289,143312.0
2021-02-18 13:30:00,22.59,22.6,22.54,22.57,134526.0,18.3208,18.3289,18.2803,18.3046,134526.0
2021-02-18 13:40:00,22.57,22.6,22.55,22.57,103750.0,18.3046,18.3289,18.2884,18.3046,103750.0
2021-02-18 13:50:00,22.57,22.58,22.53,22.55,134442.0,18.3046,18.3127,18.2722,18.2884,134442.0
2021-02-18 14:00:00,22.55,22.57,22.53,22.55,126495.0,18.2884,18.3046,18.2722,18.2884,126495.0
2021-02-18 14:10:00,22.54,22.58,22.54,22.56,175123.0,18.2803,18.3127,18.2803,18.2965,175123.0
2021-02-18 14:20:00,22.55,22.57,22.55,22.55,88706.0,18.2884,18.3046,18.2884,18.2884,88706.0
2021-02-18 14:30:00,22.55,22.61,22.55,22.58,219920.0,18.2884,18.3371,18.2884,18.3127,219920.0
2021-02-18 14:40:00,22.58,22.59,22.56,22.56,163951.0,18.3127,18.3208,18.2965,18.2965,163951.0
2021-02-18 14:50:00,22.56,22.58,22.55,22.58,186705.0,18.2965,18.3127,18.2884,18.3127,186705.0
2021-02-18 15:00:00,22.58,22.58,22.52,22.53,194480.0,18.3127,18.3127,18.2641,18.2722,194480.0
2021-02-18 15:10:00,22.53,22.53,22.49,22.49,196657.0,18.2722,18.2722,18.2397,18.2397,196657.0
2021-02-18 15:20:00,22.49,22.5,22.46,22.48,305928.0,18.2397,18.2478,18.2154,18.2316,305928.0
2021-02-18 15:30:00,22.48,22.49,22.45,22.46,365692.0,18.2316,18.2397,18.2073,18.2154,365692.0
2021-02-18 15:40:00,22.46,22.52,22.46,22.48,384435.0,18.2154,18.2641,18.2154,18.2316,384435.0
2021-02-18 15:50:00,22.48,22.51,22.46,22.46,812600.0,18.2316,18.256,18.2154,18.2154,812600.0
2021-02-19 09:30:00,22.56,22.74,22.53,22.72,984833.0,18.2965,18.4425,18.2722,18.4263,984833.0
2021-02-19 09:40:00,22.72,22.76,22.65,22.71,498978.0,18.4263,18.4587,18.3695,18.4182,498978.0
2021-02-19 09:50:00,22.72,22.8,22.65,22.77,524004.0,18.4263,18.4911,18.3695,18.4668,524004.0
2021-02-19 10:00:00,22.78,22.79,22.69,22.73,330517.0,18.4749,18.483,18.4019,18.4344,330517.0
2021-02-19 10:10:00,22.73,22.82,22.7,22.81,333655.0,18.4344,18.5074,18.41,18.4993,333655.0
2021-02-19 10:20:00,22.82,22.86,22.81,22.82,362502.0,18.5074,18.5398,18.4993,18.5074,362502.0
2021-02-19 10:30:00,22.82,22.91,22.77,22.91,596990.0,18.5074,18.5804,18.4668,18.5804,596990.0
2021-02-19 10:40:00,22.91,22.95,22.89,22.89,389838.0,18.5804,18.6128,18.5641,18.5641,389838.0
2021-02-19 10:50:00,22.89,22.95,22.86,22.91,336770.0,18.5641,18.6128,18.5398,18.5804,336770.0
2021-02-19 11:00:00,22.92,22.92,22.79,22.89,431118.0,18.5885,18.5885,18.483,18.5641,431118.0
2021-02-19 11:10:00,22.89,22.96,22.86,22.95,470966.0,18.5641,18.6209,18.5398,18.6128,470966.0
2021-02-19 11:20:00,22.95,22.98,22.9,22.95,458133.0,18.6128,18.6371,18.5723,18.6128,458133.0
2021-02-19 11:30:00,22.95,22.97,22.83,22.84,370252.0,18.6128,18.629,18.5155,18.5236,370252.0
2021-02-19 11:40:00,22.84,22.86,22.79,22.8,175791.0,18.5236,18.5398,18.483,18.4911,175791.0
2021-02-19 11:50:00,22.8,22.81,22.77,22.78,111758.0,18.4911,18.4993,18.4668,18.4749,111758.0
2021-02-19 12:00:00,22.78,22.8,22.76,22.77,125937.0,18.4749,18.4911,18.4587,18.4668,125937.0
2021-02-19 12:10:00,22.77,22.83,22.75,22.8,208199.0,18.4668,18.5155,18.4506,18.4911,208199.0
2021-02-19 12:20:00,22.8,22.83,22.78,22.78,124827.0,18.4911,18.5155,18.4749,18.4749,124827.0
2021-02-19 12:30:00,22.79,22.81,22.75,22.77,131221.0,18.483,18.4993,18.4506,18.4668,131221.0
2021-02-19 12:40:00,22.76,22.78,22.71,22.75,277264.0,18.4587,18.4749,18.4182,18.4506,277264.0
2021-02-19 12:50:00,22.74,22.75,22.69,22.74,250273.0,18.4425,18.4506,18.4019,18.4425,250273.0
2021-02-19 13:00:00,22.73,22.74,22.7,22.72,125420.0,18.4344,18.4425,18.41,18.4263,125420.0
2021-02-19 13:10:00,22.71,22.75,22.71,22.73,173869.0,18.4182,18.4506,18.4182,18.4344,173869.0
2021-02-19 13:20:00,22.73,22.78,22.72,22.77,107678.0,18.4344,18.4749,18.4263,18.4668,107678.0
2021-02-19 13:30:00,22.77,22.78,22.73,22.78,123888.0,18.4668,18.4749,18.4344,18.4749,123888.0
2021-02-19 13:40:00,22.78,22.82,22.77,22.79,158818.0,18.4749,18.5074,18.4668,18.483,158818.0
2021-02-19 13:50:00,22.79,22.88,22.78,22.87,212743.0,18.483,18.556,18.4749,18.5479,212743.0
2021-02-19 14:00:00,22.87,22.88,22.85,22.86,135398.0,18.5479,18.556,18.5317,18.5398,135398.0
2021-02-19 14:10:00,22.87,22.9,22.84,22.88,60574.0,18.5479,18.5723,18.5236,18.556,60574.0
2021-02-19 14:20:00,22.89,22.89,22.83,22.83,130142.0,18.5641,18.5641,18.5155,18.5155,130142.0
2021-02-19 14:30:00,22.84,22.87,22.79,22.8,125514.0,18.5236,18.5479,18.483,18.4911,125514.0
2021-02-19 14:40:00,22.79,22.81,22.76,22.8,81838.0,18.483,18.4993,18.4587,18.4911,81838.0
2021-02-19 14:50:00,22.8,22.84,22.79,22.84,83272.0,18.4911,18.5236,18.483,18.5236,83272.0
2021-02-19 15:00:00,22.84,22.85,22.8,22.82,154752.0,18.5236,18.5317,18.4911,18.5074,154752.0
2021-02-19 15:10:00,22.82,22.85,22.81,22.84,236660.0,18.5074,18.5317,18.4993,18.5236,236660.0
2021-02-19 15:20:00,22.84,22.84,22.8,22.82,139469.0,18.5236,18.5236,18.4911,18.5074,139469.0
2021-02-19 15:30:00,22.82,22.9,22.81,22.9,229993.0,18.5074,18.5723,18.4993,18.5723,229993.0
2021-02-19 15:40:00,22.9,22.91,22.85,22.87,528627.0,18.5723,18.5804,18.5317,18.5479,528627.0
2021-02-19 15:50:00,22.87,22.88,22.84,22.87,779460.0,18.5479,18.556,18.5236,18.5479,779460.0
2021-02-22 09:30:00,22.9,23.24,22.86,23.24,1300301.0,18.5723,18.848,18.5398,18.848,1300301.0
2021-02-22 09:40:00,23.24,23.44,23.21,23.43,671780.0,18.848,19.0102,18.8237,19.0021,671780.0
2021-02-22 09:50:00,23.42,23.47,23.3,23.43,690745.0,18.994,19.0345,18.8967,19.0021,690745.0
2021-02-22 10:00:00,23.44,23.62,23.42,23.62,756098.0,19.0102,19.1562,18.994,19.1562,756098.0
2021-02-22 10:10:00,23.61,23.64,23.54,23.57,566880.0,19.1481,19.1724,19.0913,19.1156,566880.0
2021-02-22 10:20:00,23.57,23.68,23.56,23.68,547008.0,19.1156,19.2048,19.1075,19.2048,547008.0
2021-02-22 10:30:00,23.67,23.72,23.63,23.66,487734.0,19.1967,19.2373,19.1643,19.1886,487734.0
2021-02-22 10:40:00,23.66,23.77,23.61,23.77,491658.0,19.1886,19.2778,19.1481,19.2778,491658.0
2021-02-22 10:50:00,23.77,23.79,23.68,23.71,549282.0,19.2778,19.2941,19.2048,19.2292,549282.0
2021-02-22 11:00:00,23.71,23.74,23.62,23.64,369850.0,19.2292,19.2535,19.1562,19.1724,369850.0
2021-02-22 11:10:00,23.64,23.73,23.64,23.7,380596.0,19.1724,19.2454,19.1724,19.2211,380596.0
2021-02-22 11:20:00,23.7,23.73,23.65,23.69,409566.0,19.2211,19.2454,19.1805,19.213,409566.0
2021-02-22 11:30:00,23.68,23.69,23.61,23.67,324193.0,19.2048,19.213,19.1481,19.1967,324193.0
2021-02-22 11:40:00,23.66,23.67,23.6,23.67,285966.0,19.1886,19.1967,19.14,19.1967,285966.0
2021-02-22 11:50:00,23.68,23.72,23.66,23.71,248127.0,19.2048,19.2373,19.1886,19.2292,248127.0
2021-02-22 12:00:00,23.71,23.72,23.67,23.69,211454.0,19.2292,19.2373,19.1967,19.213,211454.0
2021-02-22 12:10:00,23.68,23.75,23.68,23.71,283531.0,19.2048,19.2616,19.2048,19.2292,283531.0
2021-02-22 12:20:00,23.7,23.83,23.69,23.83,324319.0,19.2211,19.3265,19.213,19.3265,324319.0
2021-02-22 12:30:00,23.83,23.85,23.79,23.85,302231.0,19.3265,19.3427,19.2941,19.3427,302231.0
2021-02-22 12:40:00,23.85,23.87,23.82,23.84,231653.0,19.3427,19.3589,19.3184,19.3346,231653.0
2021-02-22 12:50:00,23.84,23.91,23.82,23.89,302207.0,19.3346,19.3914,19.3184,19.3752,302207.0
2021-02-22 13:00:00,23.89,23.91,23.85,23.87,289744.0,19.3752,19.3914,19.3427,19.3589,289744.0
2021-02-22 13:10:00,23.87,23.88,23.82,23.84,326356.0,19.3589,19.367,19.3184,19.3346,326356.0
2021-02-22 13:20:00,23.84,23.85,23.75,23.77,230948.0,19.3346,19.3427,19.2616,19.2778,230948.0
2021-02-22 13:30:00,23.77,23.8,23.75,23.79,203571.0,19.2778,19.3022,19.2616,19.2941,203571.0
2021-02-22 13:40:00,23.8,23.82,23.76,23.8,303917.0,19.3022,19.3184,19.2697,19.3022,303917.0
2021-02-22 13:50:00,23.8,23.8,23.76,23.77,163620.0,19.3022,19.3022,19.2697,19.2778,163620.0
2021-02-22 14:00:00,23.78,23.79,23.74,23.77,178917.0,19.2859,19.2941,19.2535,19.2778,178917.0
2021-02-22 14:10:00,23.77,23.79,23.75,23.79,148419.0,19.2778,19.2941,19.2616,19.2941,148419.0
2021-02-22 14:20:00,23.79,23.84,23.78,23.83,172499.0,19.2941,19.3346,19.2859,19.3265,172499.0
2021-02-22 14:30:00,23.83,23.86,23.81,23.86,185373.0,19.3265,19.3508,19.3103,19.3508,185373.0
2021-02-22 14:40:00,23.86,23.86,23.8,23.8,211863.0,19.3508,19.3508,19.3022,19.3022,211863.0
2021-02-22 14:50:00,23.8,23.82,23.76,23.79,364033.0,19.3022,19.3184,19.2697,19.2941,364033.0
2021-02-22 15:00:00,23.79,23.81,23.77,23.8,166311.0,19.2941,19.3103,19.2778,19.3022,166311.0
2021-02-22 15:10:00,23.8,23.8,23.75,23.77,239196.0,19.3022,19.3022,19.2616,19.2778,239196.0
2021-02-22 15:20:00,23.77,23.79,23.71,23.73,381677.0,19.2778,19.2941,19.2292,19.2454,381677.0
2021-02-22 15:30:00,23.72,23.75,23.64,23.64,363889.0,19.2373,19.2616,19.1724,19.1724,363889.0
2021-02-22 15:40:00,23.65,23.7,23.62,23.67,515364.0,19.1805,19.2211,19.1562,19.1967,515364.0
2021-02-22 15:50:00,23.67,23.69,23.62,23.62,809441.0,19.1967,19.213,19.1562,19.1562,809441.0
2021-02-23 09:30:00,24.08,24.14,23.64,23.77,1767121.0,19.5292,19.5779,19.1724,19.2778,1767121.0
2021-02-23 09:40:00,23.77,23.79,23.35,23.36,1499303.0,19.2778,19.2941,18.9372,18.9453,1499303.0
2021-02-23 09:50:00,23.37,23.87,23.33,23.82,1366243.0,18.9534,19.3589,18.921,19.3184,1366243.0
2021-02-23 10:00:00,23.82,24.11,23.76,24.1,1020515.0,19.3184,19.5536,19.2697,19.5455,1020515.0
2021-02-23 10:10:00,24.09,24.19,24.03,24.16,939095.0,19.5374,19.6185,19.4887,19.5941,939095.0
2021-02-23 10:20:00,24.15,24.32,24.14,24.21,830637.0,19.586,19.7239,19.5779,19.6347,830637.0
2021-02-23 10:30:00,24.21,24.23,23.88,23.94,759537.0,19.6347,19.6509,19.367,19.4157,759537.0
2021-02-23 10:40:00,23.93,24.04,23.91,24.02,596298.0,19.4076,19.4968,19.3914,19.4806,596298.0
2021-02-23 10:50:00,24.02,24.03,23.82,23.85,548052.0,19.4806,19.4887,19.3184,19.3427,548052.0
2021-02-23 11:00:00,23.86,23.97,23.84,23.92,336511.0,19.3508,19.44,19.3346,19.3995,336511.0
2021-02-23 11:10:00,23.92,23.92,23.81,23.85,305878.0,19.3995,19.3995,19.3103,19.3427,305878.0
2021-02-23 11:20:00,23.86,23.9,23.81,23.9,305447.0,19.3508,19.3833,19.3103,19.3833,305447.0
2021-02-23 11:30:00,23.9,24.0,23.88,23.98,331383.0,19.3833,19.4644,19.367,19.4481,331383.0
2021-02-23 11:40:00,23.99,24.0,23.85,23.87,267389.0,19.4563,19.4644,19.3427,19.3589,267389.0
2021-02-23 11:50:00,23.86,23.91,23.83,23.91,255990.0,19.3508,19.3914,19.3265,19.3914,255990.0
2021-02-23 12:00:00,23.9,24.01,23.87,24.01,248044.0,19.3833,19.4725,19.3589,19.4725,248044.0
2021-02-23 12:10:00,24.01,24.1,23.99,24.09,322708.0,19.4725,19.5455,19.4563,19.5374,322708.0
2021-02-23 12:20:00,24.08,24.09,24.0,24.06,178956.0,19.5292,19.5374,19.4644,19.513,178956.0
2021-02-23 12:30:00,24.06,24.1,24.02,24.06,294266.0,19.513,19.5455,19.4806,19.513,294266.0
2021-02-23 12:40:00,24.07,24.16,24.04,24.13,274993.0,19.5211,19.5941,19.4968,19.5698,274993.0
2021-02-23 12:50:00,24.12,24.18,24.07,24.08,368830.0,19.5617,19.6104,19.5211,19.5292,368830.0
2021-02-23 13:00:00,24.09,24.17,24.08,24.12,223687.0,19.5374,19.6022,19.5292,19.5617,223687.0
2021-02-23 13:10:00,24.11,24.24,24.08,24.22,431577.0,19.5536,19.659,19.5292,19.6428,431577.0
2021-02-23 13:20:00,24.22,24.24,24.18,24.19,332583.0,19.6428,19.659,19.6104,19.6185,332583.0
2021-02-23 13:30:00,24.19,24.24,24.12,24.22,274395.0,19.6185,19.659,19.5617,19.6428,274395.0
2021-02-23 13:40:00,24.21,24.22,24.12,24.13,181404.0,19.6347,19.6428,19.5617,19.5698,181404.0
2021-02-23 13:50:00,24.13,24.16,24.09,24.13,167835.0,19.5698,19.5941,19.5374,19.5698,167835.0
2021-02-23 14:00:00,24.12,24.2,24.11,24.2,178873.0,19.5617,19.6266,19.5536,19.6266,178873.0
2021-02-23 14:10:00,24.2,24.25,24.19,24.25,270076.0,19.6266,19.6671,19.6185,19.6671,270076.0
2021-02-23 14:20:00,24.25,24.28,24.22,24.26,351117.0,19.6671,19.6915,19.6428,19.6752,351117.0
2021-02-23 14:30:00,24.26,24.27,24.12,24.17,269795.0,19.6752,19.6833,19.5617,19.6022,269795.0
2021-02-23 14:40:00,24.17,24.28,24.17,24.27,347994.0,19.6022,19.6915,19.6022,19.6833,347994.0
2021-02-23 14:50:00,24.27,24.32,24.26,24.3,315630.0,19.6833,19.7239,19.6752,19.7077,315630.0
2021-02-23 15:00:00,24.3,24.3,24.23,24.25,227437.0,19.7077,19.7077,19.6509,19.6671,227437.0
2021-02-23 15:10:00,24.26,24.3,24.24,24.25,491606.0,19.6752,19.7077,19.659,19.6671,491606.0
2021-02-23 15:20:00,24.25,24.3,24.24,24.26,412427.0,19.6671,19.7077,19.659,19.6752,412427.0
2021-02-23 15:30:00,24.26,24.29,24.23,24.25,358757.0,19.6752,19.6996,19.6509,19.6671,358757.0
2021-02-23 15:40:00,24.25,24.26,24.19,24.19,497855.0,19.6671,19.6752,19.6185,19.6185,497855.0
2021-02-23 15:50:00,24.2,24.24,24.19,24.23,903989.0,19.6266,19.659,19.6185,19.6509,903989.0
2021-02-24 09:30:00,24.64,24.7,24.52,24.63,1126325.0,19.9834,20.0321,19.8861,19.9753,1126325.0
2021-02-24 09:40:00,24.63,24.91,24.6,24.9,1133508.0,19.9753,20.2024,19.951,20.1943,1133508.0
2021-02-24 09:50:00,24.9,24.94,24.77,24.9,927160.0,20.1943,20.2267,20.0888,20.1943,927160.0
2021-02-24 10:00:00,24.9,25.04,24.85,24.94,1345806.0,20.1943,20.3078,20.1537,20.2267,1345806.0
2021-02-24 10:10:00,24.93,25.06,24.92,25.03,783508.0,20.2186,20.324,20.2105,20.2997,783508.0
2021-02-24 10:20:00,25.02,25.09,24.98,25.04,636869.0,20.2916,20.3484,20.2592,20.3078,636869.0
2021-02-24 10:30:00,25.05,25.15,25.01,25.14,687517.0,20.3159,20.397,20.2835,20.3889,687517.0
2021-02-24 10:40:00,25.13,25.17,25.06,25.08,468020.0,20.3808,20.4133,20.324,20.3403,468020.0
2021-02-24 10:50:00,25.07,25.18,25.05,25.14,547409.0,20.3322,20.4214,20.3159,20.3889,547409.0
2021-02-24 11:00:00,25.14,25.3,25.14,25.28,577708.0,20.3889,20.5187,20.3889,20.5025,577708.0
2021-02-24 11:10:00,25.29,25.33,25.22,25.25,600688.0,20.5106,20.543,20.4538,20.4781,600688.0
2021-02-24 11:20:00,25.25,25.31,25.2,25.28,523990.0,20.4781,20.5268,20.4376,20.5025,523990.0
2021-02-24 11:30:00,25.27,25.31,25.25,25.28,403988.0,20.4944,20.5268,20.4781,20.5025,403988.0
2021-02-24 11:40:00,25.28,25.29,25.14,25.19,486010.0,20.5025,20.5106,20.3889,20.4295,486010.0
2021-02-24 11:50:00,25.19,25.2,25.08,25.17,323629.0,20.4295,20.4376,20.3403,20.4133,323629.0
2021-02-24 12:00:00,25.17,25.31,25.16,25.29,258867.0,20.4133,20.5268,20.4051,20.5106,258867.0
2021-02-24 12:10:00,25.28,25.3,25.26,25.3,434596.0,20.5025,20.5187,20.4862,20.5187,434596.0
2021-02-24 12:20:00,25.3,25.34,25.29,25.34,245842.0,20.5187,20.5511,20.5106,20.5511,245842.0
2021-02-24 12:30:00,25.33,25.34,25.25,25.27,239505.0,20.543,20.5511,20.4781,20.4944,239505.0
2021-02-24 12:40:00,25.27,25.31,25.22,25.3,284395.0,20.4944,20.5268,20.4538,20.5187,284395.0
2021-02-24 12:50:00,25.3,25.33,25.25,25.25,419478.0,20.5187,20.543,20.4781,20.4781,419478.0
2021-02-24 13:00:00,25.25,25.3,25.24,25.26,312073.0,20.4781,20.5187,20.47,20.4862,312073.0
2021-02-24 13:10:00,25.27,25.31,25.24,25.3,452309.0,20.4944,20.5268,20.47,20.5187,452309.0
2021-02-24 13:20:00,25.3,25.37,25.27,25.37,332438.0,20.5187,20.5755,20.4944,20.5755,332438.0
2021-02-24 13:30:00,25.37,25.4,25.36,25.39,203412.0,20.5755,20.5998,20.5673,20.5917,203412.0
2021-02-24 13:40:00,25.39,25.4,25.34,25.36,293695.0,20.5917,20.5998,20.5511,20.5673,293695.0
2021-02-24 13:50:00,25.35,25.36,25.28,25.33,281540.0,20.5592,20.5673,20.5025,20.543,281540.0
2021-02-24 14:00:00,25.33,25.34,25.23,25.28,290018.0,20.543,20.5511,20.4619,20.5025,290018.0
2021-02-24 14:10:00,25.28,25.35,25.27,25.35,293452.0,20.5025,20.5592,20.4944,20.5592,293452.0
2021-02-24 14:20:00,25.35,25.38,25.34,25.38,262943.0,20.5592,20.5836,20.5511,20.5836,262943.0
2021-02-24 14:30:00,25.38,25.4,25.36,25.39,256573.0,20.5836,20.5998,20.5673,20.5917,256573.0
2021-02-24 14:40:00,25.38,25.4,25.34,25.36,311050.0,20.5836,20.5998,20.5511,20.5673,311050.0
2021-02-24 14:50:00,25.36,25.44,25.34,25.43,351680.0,20.5673,20.6322,20.5511,20.6241,351680.0
2021-02-24 15:00:00,25.43,25.44,25.38,25.38,305000.0,20.6241,20.6322,20.5836,20.5836,305000.0
2021-02-24 15:10:00,25.38,25.41,25.35,25.37,308661.0,20.5836,20.6079,20.5592,20.5755,308661.0
2021-02-24 15:20:00,25.37,25.38,25.33,25.37,338774.0,20.5755,20.5836,20.543,20.5755,338774.0
2021-02-24 15:30:00,25.36,25.38,25.31,25.35,433113.0,20.5673,20.5836,20.5268,20.5592,433113.0
2021-02-24 15:40:00,25.36,25.39,25.3,25.39,653587.0,20.5673,20.5917,20.5187,20.5917,653587.0
2021-02-24 15:50:00,25.39,25.39,25.29,25.29,1241225.0,20.5917,20.5917,20.5106,20.5106,1241225.0
2021-02-25 09:30:00,25.92,26.07,25.72,25.95,2897489.0,21.0215,21.1432,20.8593,21.0458,2897489.0
2021-02-25 09:40:00,25.94,26.01,25.85,25.93,834910.0,21.0377,21.0945,20.9647,21.0296,834910.0
2021-02-25 09:50:00,25.94,26.01,25.88,26.01,644983.0,21.0377,21.0945,20.9891,21.0945,644983.0
2021-02-25 10:00:00,26.01,26.04,25.85,25.88,1051273.0,21.0945,21.1188,20.9647,20.9891,1051273.0
2021-02-25 10:10:00,25.87,26.1,25.87,26.1,1048241.0,20.981,21.1675,20.981,21.1675,1048241.0
2021-02-25 10:20:00,26.1,26.13,26.01,26.04,750636.0,21.1675,21.1918,21.0945,21.1188,750636.0
2021-02-25 10:30:00,26.04,26.06,25.87,25.92,829228.0,21.1188,21.1351,20.981,21.0215,829228.0
2021-02-25 10:40:00,25.91,25.98,25.81,25.81,966607.0,21.0134,21.0702,20.9323,20.9323,966607.0
2021-02-25 10:50:00,25.81,25.88,25.79,25.8,1094630.0,20.9323,20.9891,20.9161,20.9242,1094630.0
2021-02-25 11:00:00,25.81,25.84,25.75,25.78,598495.0,20.9323,20.9566,20.8836,20.908,598495.0
2021-02-25 11:10:00,25.79,25.89,25.75,25.86,309947.0,20.9161,20.9972,20.8836,20.9729,309947.0
2021-02-25 11:20:00,25.87,25.92,25.81,25.86,333224.0,20.981,21.0215,20.9323,20.9729,333224.0
2021-02-25 11:30:00,25.87,25.89,25.8,25.84,1251090.0,20.981,20.9972,20.9242,20.9566,1251090.0
2021-02-25 11:40:00,25.85,25.85,25.7,25.71,332554.0,20.9647,20.9647,20.8431,20.8512,332554.0
2021-02-25 11:50:00,25.71,25.75,25.63,25.7,448582.0,20.8512,20.8836,20.7863,20.8431,448582.0
2021-02-25 12:00:00,25.7,25.7,25.61,25.62,297464.0,20.8431,20.8431,20.7701,20.7782,297464.0
2021-02-25 12:10:00,25.63,25.69,25.59,25.64,339244.0,20.7863,20.835,20.7539,20.7944,339244.0
2021-02-25 12:20:00,25.66,25.69,25.6,25.63,228816.0,20.8107,20.835,20.762,20.7863,228816.0
2021-02-25 12:30:00,25.62,25.63,25.39,25.52,627804.0,20.7782,20.7863,20.5917,20.6971,627804.0
2021-02-25 12:40:00,25.52,25.52,25.43,25.47,365747.0,20.6971,20.6971,20.6241,20.6566,365747.0
2021-02-25 12:50:00,25.46,25.48,25.27,25.33,558471.0,20.6484,20.6647,20.4944,20.543,558471.0
2021-02-25 13:00:00,25.32,25.41,25.27,25.31,551369.0,20.5349,20.6079,20.4944,20.5268,551369.0
2021-02-25 13:10:00,25.3,25.42,25.28,25.42,542687.0,20.5187,20.616,20.5025,20.616,542687.0
2021-02-25 13:20:00,25.42,25.52,25.42,25.44,451369.0,20.616,20.6971,20.616,20.6322,451369.0
2021-02-25 13:30:00,25.45,25.47,25.36,25.43,255044.0,20.6403,20.6566,20.5673,20.6241,255044.0
2021-02-25 13:40:00,25.44,25.48,25.39,25.46,248757.0,20.6322,20.6647,20.5917,20.6484,248757.0
2021-02-25 13:50:00,25.45,25.46,25.34,25.42,245971.0,20.6403,20.6484,20.5511,20.616,245971.0
2021-02-25 14:00:00,25.41,25.53,25.38,25.52,294904.0,20.6079,20.7052,20.5836,20.6971,294904.0
2021-02-25 14:10:00,25.51,25.63,25.5,25.63,342700.0,20.689,20.7863,20.6809,20.7863,342700.0
2021-02-25 14:20:00,25.62,25.69,25.6,25.68,444200.0,20.7782,20.835,20.762,20.8269,444200.0
2021-02-25 14:30:00,25.67,25.68,25.6,25.61,319527.0,20.8188,20.8269,20.762,20.7701,319527.0
2021-02-25 14:40:00,25.6,25.62,25.57,25.59,263301.0,20.762,20.7782,20.7377,20.7539,263301.0
2021-02-25 14:50:00,25.59,25.64,25.55,25.55,295174.0,20.7539,20.7944,20.7214,20.7214,295174.0
2021-02-25 15:00:00,25.55,25.59,25.42,25.44,293944.0,20.7214,20.7539,20.616,20.6322,293944.0
2021-02-25 15:10:00,25.44,25.45,25.38,25.42,429004.0,20.6322,20.6403,20.5836,20.616,429004.0
2021-02-25 15:20:00,25.41,25.48,25.41,25.44,376003.0,20.6079,20.6647,20.6079,20.6322,376003.0
2021-02-25 15:30:00,25.44,25.48,25.39,25.42,1015818.0,20.6322,20.6647,20.5917,20.616,1015818.0
2021-02-25 15:40:00,25.42,25.6,25.36,25.56,936582.0,20.616,20.762,20.5673,20.7296,936582.0
2021-02-25 15:50:00,25.56,25.65,25.54,25.59,1726203.0,20.7296,20.8025,20.7133,20.7539,1726203.0
2021-02-26 09:30:00,24.76,24.85,24.63,24.66,1975439.0,20.0807,20.1537,19.9753,19.9996,1975439.0
2021-02-26 09:40:00,24.65,24.81,24.6,24.72,608189.0,19.9915,20.1213,19.951,20.0483,608189.0
2021-02-26 09:50:00,24.72,24.73,24.39,24.45,1043997.0,20.0483,20.0564,19.7807,19.8293,1043997.0
2021-02-26 10:00:00,24.45,24.55,24.28,24.29,1058196.0,19.8293,19.9104,19.6915,19.6996,1058196.0
2021-02-26 10:10:00,24.29,24.44,24.26,24.36,747273.0,19.6996,19.8212,19.6752,19.7563,747273.0
2021-02-26 10:20:00,24.36,24.38,24.18,24.2,791359.0,19.7563,19.7726,19.6104,19.6266,791359.0
2021-02-26 10:30:00,24.2,24.51,24.18,24.47,761455.0,19.6266,19.878,19.6104,19.8455,761455.0
2021-02-26 10:40:00,24.46,24.58,24.36,24.53,748367.0,19.8374,19.9348,19.7563,19.8942,748367.0
2021-02-26 10:50:00,24.53,24.58,24.36,24.38,687690.0,19.8942,19.9348,19.7563,19.7726,687690.0
2021-02-26 11:00:00,24.38,24.62,24.34,24.59,589461.0,19.7726,19.9672,19.7401,19.9429,589461.0
2021-02-26 11:10:00,24.59,24.63,24.49,24.5,519594.0,19.9429,19.9753,19.8618,19.8699,519594.0
2021-02-26 11:20:00,24.51,24.52,24.29,24.31,650084.0,19.878,19.8861,19.6996,19.7158,650084.0
2021-02-26 11:30:00,24.32,24.55,24.31,24.52,585236.0,19.7239,19.9104,19.7158,19.8861,585236.0
2021-02-26 11:40:00,24.52,24.57,24.45,24.48,264138.0,19.8861,19.9266,19.8293,19.8537,264138.0
2021-02-26 11:50:00,24.48,24.5,24.41,24.48,332038.0,19.8537,19.8699,19.7969,19.8537,332038.0
2021-02-26 12:00:00,24.49,24.6,24.47,24.59,359019.0,19.8618,19.951,19.8455,19.9429,359019.0
2021-02-26 12:10:00,24.59,24.65,24.56,24.62,356590.0,19.9429,19.9915,19.9185,19.9672,356590.0
2021-02-26 12:20:00,24.63,24.66,24.56,24.6,480085.0,19.9753,19.9996,19.9185,19.951,480085.0
2021-02-26 12:30:00,24.6,24.68,24.6,24.63,396252.0,19.951,20.0159,19.951,19.9753,396252.0
2021-02-26 12:40:00,24.62,24.66,24.56,24.59,273389.0,19.9672,19.9996,19.9185,19.9429,273389.0
2021-02-26 12:50:00,24.58,24.69,24.52,24.55,416717.0,19.9348,20.024,19.8861,19.9104,416717.0
2021-02-26 13:00:00,24.54,24.6,24.5,24.59,350691.0,19.9023,19.951,19.8699,19.9429,350691.0
2021-02-26 13:10:00,24.59,24.63,24.56,24.62,255747.0,19.9429,19.9753,19.9185,19.9672,255747.0
2021-02-26 13:20:00,24.63,24.69,24.62,24.67,205581.0,19.9753,20.024,19.9672,20.0077,205581.0
2021-02-26 13:30:00,24.68,24.69,24.56,24.58,273792.0,20.0159,20.024,19.9185,19.9348,273792.0
2021-02-26 13:40:00,24.57,24.62,24.45,24.48,331323.0,19.9266,19.9672,19.8293,19.8537,331323.0
2021-02-26 13:50:00,24.49,24.53,24.45,24.46,305101.0,19.8618,19.8942,19.8293,19.8374,305101.0
2021-02-26 14:00:00,24.46,24.52,24.42,24.44,340900.0,19.8374,19.8861,19.805,19.8212,340900.0
2021-02-26 14:10:00,24.45,24.45,24.37,24.41,334445.0,19.8293,19.8293,19.7644,19.7969,334445.0
2021-02-26 14:20:00,24.41,24.48,24.39,24.39,301635.0,19.7969,19.8537,19.7807,19.7807,301635.0
2021-02-26 14:30:00,24.39,24.46,24.38,24.41,344363.0,19.7807,19.8374,19.7726,19.7969,344363.0
2021-02-26 14:40:00,24.42,24.46,24.37,24.46,210222.0,19.805,19.8374,19.7644,19.8374,210222.0
2021-02-26 14:50:00,24.45,24.53,24.43,24.53,247765.0,19.8293,19.8942,19.8131,19.8942,247765.0
2021-02-26 15:00:00,24.53,24.58,24.51,24.55,384424.0,19.8942,19.9348,19.878,19.9104,384424.0
2021-02-26 15:10:00,24.57,24.58,24.53,24.55,288067.0,19.9266,19.9348,19.8942,19.9104,288067.0
2021-02-26 15:20:00,24.55,24.61,24.53,24.54,370228.0,19.9104,19.9591,19.8942,19.9023,370228.0
2021-02-26 15:30:00,24.53,24.57,24.52,24.54,351488.0,19.8942,19.9266,19.8861,19.9023,351488.0
2021-02-26 15:40:00,24.53,24.68,24.49,24.66,373899.0,19.8942,20.0159,19.8618,19.9996,373899.0
2021-02-26 15:50:00,24.66,24.67,24.41,24.41,1414273.0,19.9996,20.0077,19.7969,19.7969,1414273.0
2021-03-01 09:30:00,24.82,24.95,24.72,24.86,966640.0,20.1294,20.2348,20.0483,20.1618,966640.0
2021-03-01 09:40:00,24.87,25.01,24.83,24.99,531349.0,20.17,20.2835,20.1375,20.2673,531349.0
2021-03-01 09:50:00,24.99,24.99,24.87,24.89,297020.0,20.2673,20.2673,20.17,20.1862,297020.0
2021-03-01 10:00:00,24.9,25.03,24.88,24.98,356414.0,20.1943,20.2997,20.1781,20.2592,356414.0
2021-03-01 10:10:00,24.98,25.05,24.97,25.05,290048.0,20.2592,20.3159,20.2511,20.3159,290048.0
2021-03-01 10:20:00,25.04,25.09,24.88,24.9,249631.0,20.3078,20.3484,20.1781,20.1943,249631.0
2021-03-01 10:30:00,24.91,24.92,24.8,24.8,477921.0,20.2024,20.2105,20.1132,20.1132,477921.0
2021-03-01 10:40:00,24.8,24.87,24.79,24.84,300184.0,20.1132,20.17,20.1051,20.1456,300184.0
2021-03-01 10:50:00,24.85,24.95,24.79,24.93,299681.0,20.1537,20.2348,20.1051,20.2186,299681.0
2021-03-01 11:00:00,24.93,24.93,24.82,24.87,238141.0,20.2186,20.2186,20.1294,20.17,238141.0
2021-03-01 11:10:00,24.87,24.97,24.86,24.96,312295.0,20.17,20.2511,20.1618,20.2429,312295.0
2021-03-01 11:20:00,24.95,24.98,24.87,24.88,263950.0,20.2348,20.2592,20.17,20.1781,263950.0
2021-03-01 11:30:00,24.89,24.98,24.88,24.9,486309.0,20.1862,20.2592,20.1781,20.1943,486309.0
2021-03-01 11:40:00,24.89,24.9,24.76,24.79,338510.0,20.1862,20.1943,20.0807,20.1051,338510.0
2021-03-01 11:50:00,24.78,24.83,24.77,24.81,197734.0,20.097,20.1375,20.0888,20.1213,197734.0
2021-03-01 12:00:00,24.82,24.86,24.81,24.81,216701.0,20.1294,20.1618,20.1213,20.1213,216701.0
2021-03-01 12:10:00,24.81,24.84,24.79,24.81,266860.0,20.1213,20.1456,20.1051,20.1213,266860.0
2021-03-01 12:20:00,24.82,24.86,24.79,24.83,255508.0,20.1294,20.1618,20.1051,20.1375,255508.0
2021-03-01 12:30:00,24.84,24.86,24.82,24.84,239111.0,20.1456,20.1618,20.1294,20.1456,239111.0
2021-03-01 12:40:00,24.84,24.85,24.73,24.74,174332.0,20.1456,20.1537,20.0564,20.0645,174332.0
2021-03-01 12:50:00,24.74,24.75,24.6,24.61,223433.0,20.0645,20.0726,19.951,19.9591,223433.0
2021-03-01 13:00:00,24.61,24.62,24.54,24.58,293219.0,19.9591,19.9672,19.9023,19.9348,293219.0
2021-03-01 13:10:00,24.57,24.58,24.48,24.49,317361.0,19.9266,19.9348,19.8537,19.8618,317361.0
2021-03-01 13:20:00,24.48,24.57,24.48,24.56,130131.0,19.8537,19.9266,19.8537,19.9185,130131.0
2021-03-01 13:30:00,24.56,24.61,24.55,24.6,148499.0,19.9185,19.9591,19.9104,19.951,148499.0
2021-03-01 13:40:00,24.59,24.61,24.55,24.59,129430.0,19.9429,19.9591,19.9104,19.9429,129430.0
2021-03-01 13:50:00,24.59,24.65,24.56,24.64,112003.0,19.9429,19.9915,19.9185,19.9834,112003.0
2021-03-01 14:00:00,24.64,24.69,24.62,24.63,170646.0,19.9834,20.024,19.9672,19.9753,170646.0
2021-03-01 14:10:00,24.63,24.66,24.61,24.61,148326.0,19.9753,19.9996,19.9591,19.9591,148326.0
2021-03-01 14:20:00,24.62,24.66,24.59,24.65,118594.0,19.9672,19.9996,19.9429,19.9915,118594.0
2021-03-01 14:30:00,24.66,24.68,24.63,24.67,185884.0,19.9996,20.0159,19.9753,20.0077,185884.0
2021-03-01 14:40:00,24.68,24.69,24.66,24.68,109095.0,20.0159,20.024,19.9996,20.0159,109095.0
2021-03-01 14:50:00,24.68,24.71,24.67,24.69,153956.0,20.0159,20.0402,20.0077,20.024,153956.0
2021-03-01 15:00:00,24.68,24.69,24.6,24.64,244207.0,20.0159,20.024,19.951,19.9834,244207.0
2021-03-01 15:10:00,24.64,24.67,24.62,24.66,148272.0,19.9834,20.0077,19.9672,19.9996,148272.0
2021-03-01 15:20:00,24.66,24.66,24.61,24.61,270566.0,19.9996,19.9996,19.9591,19.9591,270566.0
2021-03-01 15:30:00,24.62,24.62,24.57,24.59,345541.0,19.9672,19.9672,19.9266,19.9429,345541.0
2021-03-01 15:40:00,24.58,24.64,24.58,24.61,433096.0,19.9348,19.9834,19.9348,19.9591,433096.0
2021-03-01 15:50:00,24.61,24.61,24.54,24.58,702343.0,19.9591,19.9591,19.9023,19.9348,702343.0
2021-03-02 09:30:00,24.62,24.96,24.59,24.9,759297.0,19.9672,20.2429,19.9429,20.1943,759297.0
2021-03-02 09:40:00,24.9,24.99,24.85,24.85,548993.0,20.1943,20.2673,20.1537,20.1537,548993.0
2021-03-02 09:50:00,24.86,24.92,24.77,24.84,410283.0,20.1618,20.2105,20.0888,20.1456,410283.0
2021-03-02 10:00:00,24.85,24.9,24.81,24.87,223890.0,20.1537,20.1943,20.1213,20.17,223890.0
2021-03-02 10:10:00,24.88,24.95,24.8,24.92,337473.0,20.1781,20.2348,20.1132,20.2105,337473.0
2021-03-02 10:20:00,24.92,24.99,24.9,24.91,247770.0,20.2105,20.2673,20.1943,20.2024,247770.0
2021-03-02 10:30:00,24.91,25.0,24.86,24.89,362772.0,20.2024,20.2754,20.1618,20.1862,362772.0
2021-03-02 10:40:00,24.89,24.97,24.85,24.96,634767.0,20.1862,20.2511,20.1537,20.2429,634767.0
2021-03-02 10:50:00,24.97,24.99,24.93,24.95,247698.0,20.2511,20.2673,20.2186,20.2348,247698.0
2021-03-02 11:00:00,24.96,24.99,24.9,24.92,287290.0,20.2429,20.2673,20.1943,20.2105,287290.0
2021-03-02 11:10:00,24.92,24.97,24.9,24.96,355748.0,20.2105,20.2511,20.1943,20.2429,355748.0
2021-03-02 11:20:00,24.96,24.98,24.84,24.89,413496.0,20.2429,20.2592,20.1456,20.1862,413496.0
2021-03-02 11:30:00,24.89,24.92,24.79,24.79,351247.0,20.1862,20.2105,20.1051,20.1051,351247.0
2021-03-02 11:40:00,24.79,24.83,24.73,24.79,138953.0,20.1051,20.1375,20.0564,20.1051,138953.0
2021-03-02 11:50:00,24.8,24.86,24.76,24.83,139686.0,20.1132,20.1618,20.0807,20.1375,139686.0
2021-03-02 12:00:00,24.82,24.83,24.77,24.8,230815.0,20.1294,20.1375,20.0888,20.1132,230815.0
2021-03-02 12:10:00,24.8,24.89,24.8,24.89,88827.0,20.1132,20.1862,20.1132,20.1862,88827.0
2021-03-02 12:20:00,24.88,24.9,24.87,24.89,149550.0,20.1781,20.1943,20.17,20.1862,149550.0
2021-03-02 12:30:00,24.89,24.94,24.86,24.92,111776.0,20.1862,20.2267,20.1618,20.2105,111776.0
2021-03-02 12:40:00,24.92,24.93,24.88,24.91,133534.0,20.2105,20.2186,20.1781,20.2024,133534.0
2021-03-02 12:50:00,24.9,24.97,24.9,24.97,96232.0,20.1943,20.2511,20.1943,20.2511,96232.0
2021-03-02 13:00:00,24.97,25.0,24.97,24.98,100544.0,20.2511,20.2754,20.2511,20.2592,100544.0
2021-03-02 13:10:00,24.98,24.99,24.97,24.97,101080.0,20.2592,20.2673,20.2511,20.2511,101080.0
2021-03-02 13:20:00,24.96,24.99,24.94,24.99,98403.0,20.2429,20.2673,20.2267,20.2673,98403.0
2021-03-02 13:30:00,24.99,25.0,24.94,24.98,130763.0,20.2673,20.2754,20.2267,20.2592,130763.0
2021-03-02 13:40:00,24.98,25.04,24.97,25.03,182028.0,20.2592,20.3078,20.2511,20.2997,182028.0
2021-03-02 13:50:00,25.04,25.05,25.01,25.04,131268.0,20.3078,20.3159,20.2835,20.3078,131268.0
2021-03-02 14:00:00,25.04,25.08,24.92,24.98,239749.0,20.3078,20.3403,20.2105,20.2592,239749.0
2021-03-02 14:10:00,24.98,24.98,24.9,24.92,166986.0,20.2592,20.2592,20.1943,20.2105,166986.0
2021-03-02 14:20:00,24.92,24.94,24.83,24.84,211368.0,20.2105,20.2267,20.1375,20.1456,211368.0
2021-03-02 14:30:00,24.84,24.86,24.81,24.85,202615.0,20.1456,20.1618,20.1213,20.1537,202615.0
2021-03-02 14:40:00,24.85,24.89,24.84,24.88,122320.0,20.1537,20.1862,20.1456,20.1781,122320.0
2021-03-02 14:50:00,24.88,24.93,24.86,24.91,218040.0,20.1781,20.2186,20.1618,20.2024,218040.0
2021-03-02 15:00:00,24.91,24.93,24.88,24.91,170782.0,20.2024,20.2186,20.1781,20.2024,170782.0
2021-03-02 15:10:00,24.91,24.93,24.85,24.86,140216.0,20.2024,20.2186,20.1537,20.1618,140216.0
2021-03-02 15:20:00,24.85,24.88,24.83,24.83,181289.0,20.1537,20.1781,20.1375,20.1375,181289.0
2021-03-02 15:30:00,24.84,24.86,24.81,24.83,199371.0,20.1456,20.1618,20.1213,20.1375,199371.0
2021-03-02 15:40:00,24.83,24.88,24.81,24.86,199238.0,20.1375,20.1781,20.1213,20.1618,199238.0
2021-03-02 15:50:00,24.86,24.88,24.75,24.76,563059.0,20.1618,20.1781,20.0726,20.0807,563059.0
2021-03-03 09:30:00,24.96,25.15,24.96,25.13,828631.0,20.2429,20.397,20.2429,20.3808,828631.0
2021-03-03 09:40:00,25.13,25.28,25.11,25.26,758093.0,20.3808,20.5025,20.3646,20.4862,758093.0
2021-03-03 09:50:00,25.27,25.32,25.19,25.2,1115606.0,20.4944,20.5349,20.4295,20.4376,1115606.0
2021-03-03 10:00:00,25.19,25.27,25.06,25.14,738834.0,20.4295,20.4944,20.324,20.3889,738834.0
2021-03-03 10:10:00,25.14,25.16,25.07,25.1,690277.0,20.3889,20.4051,20.3322,20.3565,690277.0
2021-03-03 10:20:00,25.11,25.29,25.09,25.22,779554.0,20.3646,20.5106,20.3484,20.4538,779554.0
2021-03-03 10:30:00,25.21,25.41,25.1,25.4,770447.0,20.4457,20.6079,20.3565,20.5998,770447.0
2021-03-03 10:40:00,25.39,25.43,25.33,25.43,762223.0,20.5917,20.6241,20.543,20.6241,762223.0
2021-03-03 10:50:00,25.43,25.55,25.38,25.49,756837.0,20.6241,20.7214,20.5836,20.6728,756837.0
2021-03-03 11:00:00,25.49,25.57,25.42,25.44,828725.0,20.6728,20.7377,20.616,20.6322,828725.0
2021-03-03 11:10:00,25.43,25.55,25.41,25.53,721220.0,20.6241,20.7214,20.6079,20.7052,721220.0
2021-03-03 11:20:00,25.53,25.59,25.51,25.56,723725.0,20.7052,20.7539,20.689,20.7296,723725.0
2021-03-03 11:30:00,25.55,25.69,25.53,25.67,438564.0,20.7214,20.835,20.7052,20.8188,438564.0
2021-03-03 11:40:00,25.67,25.83,25.66,25.81,469391.0,20.8188,20.9485,20.8107,20.9323,469391.0
2021-03-03 11:50:00,25.8,25.81,25.7,25.7,296789.0,20.9242,20.9323,20.8431,20.8431,296789.0
2021-03-03 12:00:00,25.7,25.76,25.68,25.72,249030.0,20.8431,20.8918,20.8269,20.8593,249030.0
2021-03-03 12:10:00,25.72,25.75,25.69,25.71,342129.0,20.8593,20.8836,20.835,20.8512,342129.0
2021-03-03 12:20:00,25.7,25.73,25.67,25.71,336751.0,20.8431,20.8674,20.8188,20.8512,336751.0
2021-03-03 12:30:00,25.71,25.8,25.7,25.8,240392.0,20.8512,20.9242,20.8431,20.9242,240392.0
2021-03-03 12:40:00,25.79,25.88,25.79,25.88,352241.0,20.9161,20.9891,20.9161,20.9891,352241.0
2021-03-03 12:50:00,25.88,25.9,25.83,25.85,232726.0,20.9891,21.0053,20.9485,20.9647,232726.0
2021-03-03 13:00:00,25.85,25.9,25.84,25.88,241359.0,20.9647,21.0053,20.9566,20.9891,241359.0
2021-03-03 13:10:00,25.88,25.95,25.87,25.94,290204.0,20.9891,21.0458,20.981,21.0377,290204.0
2021-03-03 13:20:00,25.94,25.94,25.86,25.89,360773.0,21.0377,21.0377,20.9729,20.9972,360773.0
2021-03-03 13:30:00,25.89,25.98,25.84,25.96,307176.0,20.9972,21.0702,20.9566,21.054,307176.0
2021-03-03 13:40:00,25.96,25.97,25.87,25.88,291078.0,21.054,21.0621,20.981,20.9891,291078.0
2021-03-03 13:50:00,25.87,25.9,25.82,25.85,241968.0,20.981,21.0053,20.9404,20.9647,241968.0
2021-03-03 14:00:00,25.85,25.86,25.67,25.73,342837.0,20.9647,20.9729,20.8188,20.8674,342837.0
2021-03-03 14:10:00,25.73,25.77,25.69,25.71,312339.0,20.8674,20.8999,20.835,20.8512,312339.0
2021-03-03 14:20:00,25.72,25.75,25.69,25.71,188266.0,20.8593,20.8836,20.835,20.8512,188266.0
2021-03-03 14:30:00,25.7,25.72,25.61,25.65,299376.0,20.8431,20.8593,20.7701,20.8025,299376.0
2021-03-03 14:40:00,25.64,25.75,25.63,25.75,250412.0,20.7944,20.8836,20.7863,20.8836,250412.0
2021-03-03 14:50:00,25.75,25.78,25.72,25.73,197545.0,20.8836,20.908,20.8593,20.8674,197545.0
2021-03-03 15:00:00,25.73,25.74,25.64,25.66,238964.0,20.8674,20.8755,20.7944,20.8107,238964.0
2021-03-03 15:10:00,25.66,25.67,25.6,25.65,451117.0,20.8107,20.8188,20.762,20.8025,451117.0
2021-03-03 15:20:00,25.65,25.66,25.59,25.62,216583.0,20.8025,20.8107,20.7539,20.7782,216583.0
2021-03-03 15:30:00,25.62,25.63,25.59,25.62,410967.0,20.7782,20.7863,20.7539,20.7782,410967.0
2021-03-03 15:40:00,25.62,25.71,25.61,25.64,624740.0,20.7782,20.8512,20.7701,20.7944,624740.0
2021-03-03 15:50:00,25.64,25.65,25.55,25.58,1295680.0,20.7944,20.8025,20.7214,20.7458,1295680.0
2021-03-04 09:30:00,25.8,25.95,25.69,25.89,728867.0,20.9242,21.0458,20.835,20.9972,728867.0
2021-03-04 09:40:00,25.89,25.97,25.67,25.67,721718.0,20.9972,21.0621,20.8188,20.8188,721718.0
2021-03-04 09:50:00,25.68,25.78,25.58,25.75,556657.0,20.8269,20.908,20.7458,20.8836,556657.0
2021-03-04 10:00:00,25.76,25.8,25.63,25.63,407455.0,20.8918,20.9242,20.7863,20.7863,407455.0
2021-03-04 10:10:00,25.63,25.76,25.54,25.74,451329.0,20.7863,20.8918,20.7133,20.8755,451329.0
2021-03-04 10:20:00,25.74,25.98,25.73,25.98,639678.0,20.8755,21.0702,20.8674,21.0702,639678.0
2021-03-04 10:30:00,25.98,25.98,25.84,25.92,408891.0,21.0702,21.0702,20.9566,21.0215,408891.0
2021-03-04 10:40:00,25.92,26.0,25.87,25.99,432651.0,21.0215,21.0864,20.981,21.0783,432651.0
2021-03-04 10:50:00,25.99,26.35,25.98,26.33,1202198.0,21.0783,21.3703,21.0702,21.354,1202198.0
2021-03-04 11:00:00,26.33,26.41,26.25,26.39,742778.0,21.354,21.4189,21.2892,21.4027,742778.0
2021-03-04 11:10:00,26.4,26.41,26.21,26.25,697048.0,21.4108,21.4189,21.2567,21.2892,697048.0
2021-03-04 11:20:00,26.25,26.29,26.19,26.29,337275.0,21.2892,21.3216,21.2405,21.3216,337275.0
2021-03-04 11:30:00,26.28,26.38,26.28,26.37,517216.0,21.3135,21.3946,21.3135,21.3865,517216.0
2021-03-04 11:40:00,26.38,26.39,26.31,26.35,277716.0,21.3946,21.4027,21.3378,21.3703,277716.0
2021-03-04 11:50:00,26.35,26.44,26.32,26.44,357580.0,21.3703,21.4432,21.3459,21.4432,357580.0
2021-03-04 12:00:00,26.44,26.48,26.41,26.45,256092.0,21.4432,21.4757,21.4189,21.4514,256092.0
2021-03-04 12:10:00,26.44,26.45,26.28,26.38,346507.0,21.4432,21.4514,21.3135,21.3946,346507.0
2021-03-04 12:20:00,26.37,26.41,26.28,26.34,305718.0,21.3865,21.4189,21.3135,21.3621,305718.0
2021-03-04 12:30:00,26.33,26.33,26.23,26.29,297294.0,21.354,21.354,21.2729,21.3216,297294.0
2021-03-04 12:40:00,26.29,26.34,26.21,26.25,263563.0,21.3216,21.3621,21.2567,21.2892,263563.0
2021-03-04 12:50:00,26.25,26.27,25.95,26.0,667207.0,21.2892,21.3054,21.0458,21.0864,667207.0
2021-03-04 13:00:00,25.99,26.17,25.97,26.11,616116.0,21.0783,21.2243,21.0621,21.1756,616116.0
2021-03-04 13:10:00,26.11,26.11,25.99,26.08,300883.0,21.1756,21.1756,21.0783,21.1513,300883.0
2021-03-04 13:20:00,26.07,26.07,25.92,26.03,535003.0,21.1432,21.1432,21.0215,21.1107,535003.0
2021-03-04 13:30:00,26.03,26.17,26.01,26.11,499574.0,21.1107,21.2243,21.0945,21.1756,499574.0
2021-03-04 13:40:00,26.1,26.13,25.88,25.91,376265.0,21.1675,21.1918,20.9891,21.0134,376265.0
2021-03-04 13:50:00,25.9,25.91,25.63,25.63,796681.0,21.0053,21.0134,20.7863,20.7863,796681.0
2021-03-04 14:00:00,25.64,25.84,25.62,25.82,494150.0,20.7944,20.9566,20.7782,20.9404,494150.0
2021-03-04 14:10:00,25.81,25.83,25.73,25.79,443408.0,20.9323,20.9485,20.8674,20.9161,443408.0
2021-03-04 14:20:00,25.79,25.9,25.78,25.86,299047.0,20.9161,21.0053,20.908,20.9729,299047.0
2021-03-04 14:30:00,25.85,25.86,25.64,25.7,284727.0,20.9647,20.9729,20.7944,20.8431,284727.0
2021-03-04 14:40:00,25.7,25.95,25.68,25.91,518002.0,20.8431,21.0458,20.8269,21.0134,518002.0
2021-03-04 14:50:00,25.91,25.99,25.9,25.92,184317.0,21.0134,21.0783,21.0053,21.0215,184317.0
2021-03-04 15:00:00,25.92,25.99,25.79,25.8,305525.0,21.0215,21.0783,20.9161,20.9242,305525.0
2021-03-04 15:10:00,25.79,25.85,25.75,25.81,239847.0,20.9161,20.9647,20.8836,20.9323,239847.0
2021-03-04 15:20:00,25.82,25.89,25.75,25.88,484223.0,20.9404,20.9972,20.8836,20.9891,484223.0
2021-03-04 15:30:00,25.88,26.02,25.87,25.98,462675.0,20.9891,21.1026,20.981,21.0702,462675.0
2021-03-04 15:40:00,25.98,26.07,25.97,25.98,598038.0,21.0702,21.1432,21.0621,21.0702,598038.0
2021-03-04 15:50:00,25.99,26.06,25.95,26.03,977447.0,21.0783,21.1351,21.0458,21.1107,977447.0
2021-03-05 09:30:00,26.83,26.96,26.65,26.77,1863354.0,21.7595,21.865,21.6136,21.7109,1863354.0
2021-03-05 09:40:00,26.76,26.94,26.74,26.79,838279.0,21.7028,21.8488,21.6865,21.7271,838279.0
2021-03-05 09:50:00,26.79,26.87,26.67,26.86,787989.0,21.7271,21.792,21.6298,21.7839,787989.0
2021-03-05 10:00:00,26.86,27.1,26.78,26.97,1401818.0,21.7839,21.9785,21.719,21.8731,1401818.0
2021-03-05 10:10:00,26.96,27.01,26.78,26.93,790428.0,21.865,21.9055,21.719,21.8406,790428.0
2021-03-05 10:20:00,26.93,26.96,26.77,26.77,670892.0,21.8406,21.865,21.7109,21.7109,670892.0
2021-03-05 10:30:00,26.77,26.82,26.64,26.68,921496.0,21.7109,21.7514,21.6054,21.6379,921496.0
2021-03-05 10:40:00,26.68,26.83,26.63,26.81,604202.0,21.6379,21.7595,21.5973,21.7433,604202.0
2021-03-05 10:50:00,26.81,26.85,26.58,26.6,471087.0,21.7433,21.7758,21.5568,21.573,471087.0
2021-03-05 11:00:00,26.6,26.63,26.53,26.59,510866.0,21.573,21.5973,21.5162,21.5649,510866.0
2021-03-05 11:10:00,26.59,26.67,26.48,26.52,605902.0,21.5649,21.6298,21.4757,21.5081,605902.0
2021-03-05 11:20:00,26.51,26.57,26.33,26.36,565189.0,21.5,21.5487,21.354,21.3784,565189.0
2021-03-05 11:30:00,26.37,26.68,26.35,26.63,735710.0,21.3865,21.6379,21.3703,21.5973,735710.0
2021-03-05 11:40:00,26.62,26.65,26.5,26.51,293277.0,21.5892,21.6136,21.4919,21.5,293277.0
2021-03-05 11:50:00,26.51,26.62,26.47,26.61,261636.0,21.5,21.5892,21.4676,21.5811,261636.0
2021-03-05 12:00:00,26.6,26.61,26.54,26.57,235445.0,21.573,21.5811,21.5243,21.5487,235445.0
2021-03-05 12:10:00,26.57,26.69,26.56,26.64,312256.0,21.5487,21.646,21.5406,21.6054,312256.0
2021-03-05 12:20:00,26.64,26.71,26.63,26.65,423963.0,21.6054,21.6622,21.5973,21.6136,423963.0
2021-03-05 12:30:00,26.63,26.67,26.58,26.67,248575.0,21.5973,21.6298,21.5568,21.6298,248575.0
2021-03-05 12:40:00,26.67,26.67,26.57,26.59,351156.0,21.6298,21.6298,21.5487,21.5649,351156.0
2021-03-05 12:50:00,26.59,26.59,26.52,26.55,263278.0,21.5649,21.5649,21.5081,21.5325,263278.0
2021-03-05 13:00:00,26.56,26.58,26.42,26.55,318466.0,21.5406,21.5568,21.427,21.5325,318466.0
2021-03-05 13:10:00,26.55,26.61,26.49,26.58,287416.0,21.5325,21.5811,21.4838,21.5568,287416.0
2021-03-05 13:20:00,26.57,26.64,26.53,26.64,369598.0,21.5487,21.6054,21.5162,21.6054,369598.0
2021-03-05 13:30:00,26.64,26.68,26.6,26.67,269400.0,21.6054,21.6379,21.573,21.6298,269400.0
2021-03-05 13:40:00,26.67,26.72,26.64,26.66,348494.0,21.6298,21.6703,21.6054,21.6217,348494.0
2021-03-05 13:50:00,26.67,26.68,26.52,26.58,261413.0,21.6298,21.6379,21.5081,21.5568,261413.0
2021-03-05 14:00:00,26.57,26.59,26.43,26.47,301916.0,21.5487,21.5649,21.4351,21.4676,301916.0
2021-03-05 14:10:00,26.47,26.58,26.46,26.52,251407.0,21.4676,21.5568,21.4595,21.5081,251407.0
2021-03-05 14:20:00,26.52,26.6,26.52,26.58,340509.0,21.5081,21.573,21.5081,21.5568,340509.0
2021-03-05 14:30:00,26.59,26.63,26.55,26.55,328309.0,21.5649,21.5973,21.5325,21.5325,328309.0
2021-03-05 14:40:00,26.55,26.59,26.51,26.58,166291.0,21.5325,21.5649,21.5,21.5568,166291.0
2021-03-05 14:50:00,26.58,26.6,26.55,26.58,234991.0,21.5568,21.573,21.5325,21.5568,234991.0
2021-03-05 15:00:00,26.58,26.62,26.56,26.58,209499.0,21.5568,21.5892,21.5406,21.5568,209499.0
2021-03-05 15:10:00,26.58,26.69,26.58,26.66,425728.0,21.5568,21.646,21.5568,21.6217,425728.0
2021-03-05 15:20:00,26.66,26.69,26.65,26.68,241047.0,21.6217,21.646,21.6136,21.6379,241047.0
2021-03-05 15:30:00,26.69,26.73,26.64,26.73,405953.0,21.646,21.6784,21.6054,21.6784,405953.0
2021-03-05 15:40:00,26.73,26.75,26.68,26.75,425384.0,21.6784,21.6947,21.6379,21.6947,425384.0
2021-03-05 15:50:00,26.75,26.82,26.73,26.78,905960.0,21.6947,21.7514,21.6784,21.719,905960.0
2021-03-08 09:30:00,26.32,26.47,26.21,26.33,1510789.0,21.3459,21.4676,21.2567,21.354,1510789.0
2021-03-08 09:40:00,26.34,26.39,26.22,26.24,750059.0,21.3621,21.4027,21.2648,21.281,750059.0
2021-03-08 09:50:00,26.23,26.3,26.02,26.15,861479.0,21.2729,21.3297,21.1026,21.2081,861479.0
2021-03-08 10:00:00,26.16,26.21,26.04,26.06,759664.0,21.2162,21.2567,21.1188,21.1351,759664.0
2021-03-08 10:10:00,26.07,26.11,25.96,26.1,807587.0,21.1432,21.1756,21.054,21.1675,807587.0
2021-03-08 10:20:00,26.1,26.19,26.05,26.15,447535.0,21.1675,21.2405,21.1269,21.2081,447535.0
2021-03-08 10:30:00,26.15,26.24,26.14,26.23,360316.0,21.2081,21.281,21.1999,21.2729,360316.0
2021-03-08 10:40:00,26.23,26.32,26.22,26.26,325080.0,21.2729,21.3459,21.2648,21.2973,325080.0
2021-03-08 10:50:00,26.27,26.32,26.22,26.23,286667.0,21.3054,21.3459,21.2648,21.2729,286667.0
2021-03-08 11:00:00,26.23,26.3,26.22,26.28,243959.0,21.2729,21.3297,21.2648,21.3135,243959.0
2021-03-08 11:10:00,26.28,26.31,26.22,26.3,261902.0,21.3135,21.3378,21.2648,21.3297,261902.0
2021-03-08 11:20:00,26.3,26.42,26.3,26.4,365790.0,21.3297,21.427,21.3297,21.4108,365790.0
2021-03-08 11:30:00,26.39,26.44,26.37,26.4,365483.0,21.4027,21.4432,21.3865,21.4108,365483.0
2021-03-08 11:40:00,26.4,26.45,26.38,26.42,185202.0,21.4108,21.4514,21.3946,21.427,185202.0
2021-03-08 11:50:00,26.42,26.47,26.39,26.44,148975.0,21.427,21.4676,21.4027,21.4432,148975.0
2021-03-08 12:00:00,26.44,26.53,26.43,26.51,225473.0,21.4432,21.5162,21.4351,21.5,225473.0
2021-03-08 12:10:00,26.51,26.63,26.5,26.61,256512.0,21.5,21.5973,21.4919,21.5811,256512.0
2021-03-08 12:20:00,26.61,26.68,26.6,26.66,159164.0,21.5811,21.6379,21.573,21.6217,159164.0
2021-03-08 12:30:00,26.67,26.68,26.59,26.6,190476.0,21.6298,21.6379,21.5649,21.573,190476.0
2021-03-08 12:40:00,26.6,26.71,26.59,26.67,149762.0,21.573,21.6622,21.5649,21.6298,149762.0
2021-03-08 12:50:00,26.67,26.7,26.63,26.63,122744.0,21.6298,21.6541,21.5973,21.5973,122744.0
2021-03-08 13:00:00,26.64,26.68,26.61,26.62,360194.0,21.6054,21.6379,21.5811,21.5892,360194.0
2021-03-08 13:10:00,26.62,26.63,26.54,26.54,207283.0,21.5892,21.5973,21.5243,21.5243,207283.0
2021-03-08 13:20:00,26.54,26.55,26.48,26.52,152789.0,21.5243,21.5325,21.4757,21.5081,152789.0
2021-03-08 13:30:00,26.52,26.54,26.49,26.51,155132.0,21.5081,21.5243,21.4838,21.5,155132.0
2021-03-08 13:40:00,26.5,26.52,26.37,26.39,177356.0,21.4919,21.5081,21.3865,21.4027,177356.0
2021-03-08 13:50:00,26.39,26.41,26.32,26.36,223558.0,21.4027,21.4189,21.3459,21.3784,223558.0
2021-03-08 14:00:00,26.35,26.58,26.34,26.57,295350.0,21.3703,21.5568,21.3621,21.5487,295350.0
2021-03-08 14:10:00,26.57,26.58,26.5,26.54,170338.0,21.5487,21.5568,21.4919,21.5243,170338.0
2021-03-08 14:20:00,26.54,26.68,26.54,26.66,142482.0,21.5243,21.6379,21.5243,21.6217,142482.0
2021-03-08 14:30:00,26.66,26.69,26.65,26.67,175891.0,21.6217,21.646,21.6136,21.6298,175891.0
2021-03-08 14:40:00,26.67,26.68,26.57,26.6,200568.0,21.6298,21.6379,21.5487,21.573,200568.0
2021-03-08 14:50:00,26.6,26.62,26.56,26.59,159388.0,21.573,21.5892,21.5406,21.5649,159388.0
2021-03-08 15:00:00,26.58,26.58,26.5,26.53,167926.0,21.5568,21.5568,21.4919,21.5162,167926.0
2021-03-08 15:10:00,26.53,26.55,26.46,26.48,205036.0,21.5162,21.5325,21.4595,21.4757,205036.0
2021-03-08 15:20:00,26.48,26.56,26.48,26.54,194657.0,21.4757,21.5406,21.4757,21.5243,194657.0
2021-03-08 15:30:00,26.54,26.61,26.53,26.58,296425.0,21.5243,21.5811,21.5162,21.5568,296425.0
2021-03-08 15:40:00,26.58,26.62,26.57,26.59,223256.0,21.5568,21.5892,21.5487,21.5649,223256.0
2021-03-08 15:50:00,26.59,26.62,26.53,26.54,626848.0,21.5649,21.5892,21.5162,21.5243,626848.0
2021-03-09 09:30:00,26.32,26.32,25.97,26.14,1479938.0,21.3459,21.3459,21.0621,21.1999,1479938.0
2021-03-09 09:40:00,26.14,26.39,26.08,26.26,697208.0,21.1999,21.4027,21.1513,21.2973,697208.0
2021-03-09 09:50:00,26.26,26.32,26.01,26.02,602574.0,21.2973,21.3459,21.0945,21.1026,602574.0
2021-03-09 10:00:00,26.03,26.14,25.99,26.06,536158.0,21.1107,21.1999,21.0783,21.1351,536158.0
2021-03-09 10:10:00,26.07,26.1,25.98,26.08,369405.0,21.1432,21.1675,21.0702,21.1513,369405.0
2021-03-09 10:20:00,26.1,26.21,26.05,26.18,293282.0,21.1675,21.2567,21.1269,21.2324,293282.0
2021-03-09 10:30:00,26.19,26.37,26.16,26.29,461114.0,21.2405,21.3865,21.2162,21.3216,461114.0
2021-03-09 10:40:00,26.28,26.33,26.23,26.32,247588.0,21.3135,21.354,21.2729,21.3459,247588.0
2021-03-09 10:50:00,26.32,26.38,26.3,26.37,372127.0,21.3459,21.3946,21.3297,21.3865,372127.0
2021-03-09 11:00:00,26.37,26.44,26.33,26.38,319039.0,21.3865,21.4432,21.354,21.3946,319039.0
2021-03-09 11:10:00,26.37,26.44,26.29,26.31,434419.0,21.3865,21.4432,21.3216,21.3378,434419.0
2021-03-09 11:20:00,26.32,26.36,26.3,26.34,230596.0,21.3459,21.3784,21.3297,21.3621,230596.0
2021-03-09 11:30:00,26.35,26.36,26.26,26.31,455301.0,21.3703,21.3784,21.2973,21.3378,455301.0
2021-03-09 11:40:00,26.3,26.43,26.3,26.41,122875.0,21.3297,21.4351,21.3297,21.4189,122875.0
2021-03-09 11:50:00,26.41,26.43,26.35,26.36,153536.0,21.4189,21.4351,21.3703,21.3784,153536.0
2021-03-09 12:00:00,26.37,26.37,26.28,26.3,130421.0,21.3865,21.3865,21.3135,21.3297,130421.0
2021-03-09 12:10:00,26.3,26.33,26.22,26.23,195827.0,21.3297,21.354,21.2648,21.2729,195827.0
2021-03-09 12:20:00,26.23,26.3,26.23,26.27,113453.0,21.2729,21.3297,21.2729,21.3054,113453.0
2021-03-09 12:30:00,26.27,26.29,26.25,26.26,102546.0,21.3054,21.3216,21.2892,21.2973,102546.0
2021-03-09 12:40:00,26.27,26.3,26.24,26.27,139601.0,21.3054,21.3297,21.281,21.3054,139601.0
2021-03-09 12:50:00,26.27,26.39,26.26,26.38,167495.0,21.3054,21.4027,21.2973,21.3946,167495.0
2021-03-09 13:00:00,26.38,26.39,26.35,26.38,108789.0,21.3946,21.4027,21.3703,21.3946,108789.0
2021-03-09 13:10:00,26.37,26.4,26.34,26.35,115015.0,21.3865,21.4108,21.3621,21.3703,115015.0
2021-03-09 13:20:00,26.35,26.38,26.27,26.32,166797.0,21.3703,21.3946,21.3054,21.3459,166797.0
2021-03-09 13:30:00,26.32,26.33,26.27,26.29,105846.0,21.3459,21.354,21.3054,21.3216,105846.0
2021-03-09 13:40:00,26.29,26.32,26.27,26.3,125699.0,21.3216,21.3459,21.3054,21.3297,125699.0
2021-03-09 13:50:00,26.3,26.31,26.26,26.28,134089.0,21.3297,21.3378,21.2973,21.3135,134089.0
2021-03-09 14:00:00,26.27,26.3,26.25,26.28,124838.0,21.3054,21.3297,21.2892,21.3135,124838.0
2021-03-09 14:10:00,26.29,26.3,26.23,26.25,228174.0,21.3216,21.3297,21.2729,21.2892,228174.0
2021-03-09 14:20:00,26.25,26.25,26.18,26.21,221307.0,21.2892,21.2892,21.2324,21.2567,221307.0
2021-03-09 14:30:00,26.21,26.32,26.2,26.3,143774.0,21.2567,21.3459,21.2486,21.3297,143774.0
2021-03-09 14:40:00,26.3,26.32,26.24,26.25,298667.0,21.3297,21.3459,21.281,21.2892,298667.0
2021-03-09 14:50:00,26.25,26.3,26.25,26.27,126476.0,21.2892,21.3297,21.2892,21.3054,126476.0
2021-03-09 15:00:00,26.27,26.3,26.25,26.26,124512.0,21.3054,21.3297,21.2892,21.2973,124512.0
2021-03-09 15:10:00,26.27,26.28,26.22,26.26,135215.0,21.3054,21.3135,21.2648,21.2973,135215.0
2021-03-09 15:20:00,26.27,26.27,26.22,26.23,160898.0,21.3054,21.3054,21.2648,21.2729,160898.0
2021-03-09 15:30:00,26.23,26.25,26.19,26.22,247616.0,21.2729,21.2892,21.2405,21.2648,247616.0
2021-03-09 15:40:00,26.22,26.23,26.16,26.18,296875.0,21.2648,21.2729,21.2162,21.2324,296875.0
2021-03-09 15:50:00,26.17,26.19,26.1,26.1,646528.0,21.2243,21.2405,21.1675,21.1675,646528.0
2021-03-10 09:30:00,26.17,26.57,26.07,26.47,1697024.0,21.2243,21.5487,21.1432,21.4676,1697024.0
2021-03-10 09:40:00,26.47,26.58,26.41,26.44,733698.0,21.4676,21.5568,21.4189,21.4432,733698.0
2021-03-10 09:50:00,26.43,26.45,26.32,26.41,293981.0,21.4351,21.4514,21.3459,21.4189,293981.0
2021-03-10 10:00:00,26.42,26.49,26.3,26.38,482526.0,21.427,21.4838,21.3297,21.3946,482526.0
2021-03-10 10:10:00,26.37,26.48,26.35,26.45,249972.0,21.3865,21.4757,21.3703,21.4514,249972.0
2021-03-10 10:20:00,26.46,26.47,26.32,26.33,265584.0,21.4595,21.4676,21.3459,21.354,265584.0
2021-03-10 10:30:00,26.34,26.5,26.32,26.42,332567.0,21.3621,21.4919,21.3459,21.427,332567.0
2021-03-10 10:40:00,26.42,26.51,26.4,26.47,379793.0,21.427,21.5,21.4108,21.4676,379793.0
2021-03-10 10:50:00,26.48,26.5,26.35,26.39,401115.0,21.4757,21.4919,21.3703,21.4027,401115.0
2021-03-10 11:00:00,26.39,26.48,26.39,26.41,294160.0,21.4027,21.4757,21.4027,21.4189,294160.0
2021-03-10 11:10:00,26.41,26.43,26.28,26.32,206745.0,21.4189,21.4351,21.3135,21.3459,206745.0
2021-03-10 11:20:00,26.32,26.33,26.25,26.32,256216.0,21.3459,21.354,21.2892,21.3459,256216.0
2021-03-10 11:30:00,26.31,26.36,26.26,26.33,462905.0,21.3378,21.3784,21.2973,21.354,462905.0
2021-03-10 11:40:00,26.33,26.4,26.32,26.35,161575.0,21.354,21.4108,21.3459,21.3703,161575.0
2021-03-10 11:50:00,26.35,26.37,26.3,26.33,137528.0,21.3703,21.3865,21.3297,21.354,137528.0
2021-03-10 12:00:00,26.33,26.34,26.23,26.26,117986.0,21.354,21.3621,21.2729,21.2973,117986.0
2021-03-10 12:10:00,26.25,26.3,26.22,26.29,200336.0,21.2892,21.3297,21.2648,21.3216,200336.0
2021-03-10 12:20:00,26.29,26.29,26.24,26.26,160588.0,21.3216,21.3216,21.281,21.2973,160588.0
2021-03-10 12:30:00,26.26,26.3,26.24,26.26,179438.0,21.2973,21.3297,21.281,21.2973,179438.0
2021-03-10 12:40:00,26.26,26.36,26.24,26.33,106214.0,21.2973,21.3784,21.281,21.354,106214.0
2021-03-10 12:50:00,26.33,26.37,26.32,26.32,141448.0,21.354,21.3865,21.3459,21.3459,141448.0
2021-03-10 13:00:00,26.32,26.38,26.27,26.35,174408.0,21.3459,21.3946,21.3054,21.3703,174408.0
2021-03-10 13:10:00,26.36,26.42,26.34,26.39,229872.0,21.3784,21.427,21.3621,21.4027,229872.0
2021-03-10 13:20:00,26.39,26.46,26.38,26.44,198413.0,21.4027,21.4595,21.3946,21.4432,198413.0
2021-03-10 13:30:00,26.45,26.46,26.41,26.46,131732.0,21.4514,21.4595,21.4189,21.4595,131732.0
2021-03-10 13:40:00,26.45,26.52,26.44,26.49,272883.0,21.4514,21.5081,21.4432,21.4838,272883.0
2021-03-10 13:50:00,26.49,26.51,26.48,26.49,130194.0,21.4838,21.5,21.4757,21.4838,130194.0
2021-03-10 14:00:00,26.49,26.57,26.47,26.54,249392.0,21.4838,21.5487,21.4676,21.5243,249392.0
2021-03-10 14:10:00,26.54,26.6,26.54,26.54,236578.0,21.5243,21.573,21.5243,21.5243,236578.0
2021-03-10 14:20:00,26.55,26.62,26.54,26.61,215133.0,21.5325,21.5892,21.5243,21.5811,215133.0
2021-03-10 14:30:00,26.6,26.61,26.54,26.58,177759.0,21.573,21.5811,21.5243,21.5568,177759.0
2021-03-10 14:40:00,26.57,26.57,26.51,26.54,119241.0,21.5487,21.5487,21.5,21.5243,119241.0
2021-03-10 14:50:00,26.54,26.55,26.5,26.51,130754.0,21.5243,21.5325,21.4919,21.5,130754.0
2021-03-10 15:00:00,26.52,26.54,26.49,26.5,160049.0,21.5081,21.5243,21.4838,21.4919,160049.0
2021-03-10 15:10:00,26.5,26.55,26.47,26.55,256117.0,21.4919,21.5325,21.4676,21.5325,256117.0
2021-03-10 15:20:00,26.55,26.6,26.54,26.57,160406.0,21.5325,21.573,21.5243,21.5487,160406.0
2021-03-10 15:30:00,26.57,26.63,26.56,26.6,227853.0,21.5487,21.5973,21.5406,21.573,227853.0
2021-03-10 15:40:00,26.59,26.66,26.58,26.64,311193.0,21.5649,21.6217,21.5568,21.6054,311193.0
2021-03-10 15:50:00,26.63,26.66,26.6,26.65,488041.0,21.5973,21.6217,21.573,21.6136,488041.0
2021-03-11 09:30:00,26.73,26.74,26.5,26.66,764199.0,21.6784,21.6865,21.4919,21.6217,764199.0
2021-03-11 09:40:00,26.66,26.75,26.64,26.73,490088.0,21.6217,21.6947,21.6054,21.6784,490088.0
2021-03-11 09:50:00,26.73,26.89,26.73,26.79,607400.0,21.6784,21.8082,21.6784,21.7271,607400.0
2021-03-11 10:00:00,26.79,26.88,26.76,26.83,301207.0,21.7271,21.8001,21.7028,21.7595,301207.0
2021-03-11 10:10:00,26.83,26.86,26.77,26.85,285187.0,21.7595,21.7839,21.7109,21.7758,285187.0
2021-03-11 10:20:00,26.86,26.91,26.85,26.87,289480.0,21.7839,21.8244,21.7758,21.792,289480.0
2021-03-11 10:30:00,26.87,26.92,26.85,26.88,160493.0,21.792,21.8325,21.7758,21.8001,160493.0
2021-03-11 10:40:00,26.89,26.98,26.89,26.98,281351.0,21.8082,21.8812,21.8082,21.8812,281351.0
2021-03-11 10:50:00,26.98,26.99,26.91,26.91,215996.0,21.8812,21.8893,21.8244,21.8244,215996.0
2021-03-11 11:00:00,26.91,26.92,26.85,26.89,283589.0,21.8244,21.8325,21.7758,21.8082,283589.0
2021-03-11 11:10:00,26.89,26.91,26.81,26.86,307505.0,21.8082,21.8244,21.7433,21.7839,307505.0
2021-03-11 11:20:00,26.86,26.89,26.8,26.81,239631.0,21.7839,21.8082,21.7352,21.7433,239631.0
2021-03-11 11:30:00,26.8,26.84,26.76,26.79,268223.0,21.7352,21.7677,21.7028,21.7271,268223.0
2021-03-11 11:40:00,26.78,26.79,26.73,26.75,121898.0,21.719,21.7271,21.6784,21.6947,121898.0
2021-03-11 11:50:00,26.75,26.8,26.74,26.76,126245.0,21.6947,21.7352,21.6865,21.7028,126245.0
2021-03-11 12:00:00,26.76,26.79,26.73,26.74,105646.0,21.7028,21.7271,21.6784,21.6865,105646.0
2021-03-11 12:10:00,26.74,26.75,26.7,26.74,155498.0,21.6865,21.6947,21.6541,21.6865,155498.0
2021-03-11 12:20:00,26.74,26.82,26.72,26.82,161568.0,21.6865,21.7514,21.6703,21.7514,161568.0
2021-03-11 12:30:00,26.82,26.83,26.78,26.8,148818.0,21.7514,21.7595,21.719,21.7352,148818.0
2021-03-11 12:40:00,26.8,26.83,26.73,26.74,131893.0,21.7352,21.7595,21.6784,21.6865,131893.0
2021-03-11 12:50:00,26.73,26.78,26.71,26.78,69001.0,21.6784,21.719,21.6622,21.719,69001.0
2021-03-11 13:00:00,26.79,26.8,26.73,26.73,113625.0,21.7271,21.7352,21.6784,21.6784,113625.0
2021-03-11 13:10:00,26.73,26.79,26.73,26.73,198422.0,21.6784,21.7271,21.6784,21.6784,198422.0
2021-03-11 13:20:00,26.73,26.74,26.7,26.71,150403.0,21.6784,21.6865,21.6541,21.6622,150403.0
2021-03-11 13:30:00,26.72,26.73,26.7,26.71,103365.0,21.6703,21.6784,21.6541,21.6622,103365.0
2021-03-11 13:40:00,26.71,26.72,26.65,26.65,112869.0,21.6622,21.6703,21.6136,21.6136,112869.0
2021-03-11 13:50:00,26.66,26.68,26.64,26.66,71139.0,21.6217,21.6379,21.6054,21.6217,71139.0
2021-03-11 14:00:00,26.66,26.69,26.62,26.62,143559.0,21.6217,21.646,21.5892,21.5892,143559.0
2021-03-11 14:10:00,26.62,26.66,26.61,26.66,152878.0,21.5892,21.6217,21.5811,21.6217,152878.0
2021-03-11 14:20:00,26.66,26.7,26.65,26.69,127172.0,21.6217,21.6541,21.6136,21.646,127172.0
2021-03-11 14:30:00,26.69,26.7,26.65,26.69,171139.0,21.646,21.6541,21.6136,21.646,171139.0
2021-03-11 14:40:00,26.68,26.7,26.66,26.66,104796.0,21.6379,21.6541,21.6217,21.6217,104796.0
2021-03-11 14:50:00,26.67,26.7,26.66,26.66,121905.0,21.6298,21.6541,21.6217,21.6217,121905.0
2021-03-11 15:00:00,26.67,26.71,26.65,26.66,178351.0,21.6298,21.6622,21.6136,21.6217,178351.0
2021-03-11 15:10:00,26.66,26.66,26.6,26.62,161201.0,21.6217,21.6217,21.573,21.5892,161201.0
2021-03-11 15:20:00,26.62,26.63,26.59,26.63,138272.0,21.5892,21.5973,21.5649,21.5973,138272.0
2021-03-11 15:30:00,26.62,26.64,26.58,26.63,249990.0,21.5892,21.6054,21.5568,21.5973,249990.0
2021-03-11 15:40:00,26.63,26.65,26.6,26.64,274202.0,21.5973,21.6136,21.573,21.6054,274202.0
2021-03-11 15:50:00,26.65,26.66,26.6,26.64,610888.0,21.6136,21.6217,21.573,21.6054,610888.0
2021-03-12 09:30:00,26.75,27.01,26.75,26.98,857759.0,21.6947,21.9055,21.6947,21.8812,857759.0
2021-03-12 09:40:00,26.98,27.0,26.85,26.88,343939.0,21.8812,21.8974,21.7758,21.8001,343939.0
2021-03-12 09:50:00,26.88,26.92,26.78,26.91,260677.0,21.8001,21.8325,21.719,21.8244,260677.0
2021-03-12 10:00:00,26.91,26.92,26.81,26.85,275148.0,21.8244,21.8325,21.7433,21.7758,275148.0
2021-03-12 10:10:00,26.85,26.88,26.72,26.78,227189.0,21.7758,21.8001,21.6703,21.719,227189.0
2021-03-12 10:20:00,26.79,26.81,26.72,26.78,214567.0,21.7271,21.7433,21.6703,21.719,214567.0
2021-03-12 10:30:00,26.78,26.88,26.72,26.87,161439.0,21.719,21.8001,21.6703,21.792,161439.0
2021-03-12 10:40:00,26.87,26.95,26.84,26.94,208917.0,21.792,21.8569,21.7677,21.8488,208917.0
2021-03-12 10:50:00,26.93,26.96,26.87,26.96,256837.0,21.8406,21.865,21.792,21.865,256837.0
2021-03-12 11:00:00,26.95,26.99,26.92,26.96,317608.0,21.8569,21.8893,21.8325,21.865,317608.0
2021-03-12 11:10:00,26.96,27.03,26.96,26.99,584871.0,21.865,21.9217,21.865,21.8893,584871.0
2021-03-12 11:20:00,26.99,27.0,26.96,26.98,323382.0,21.8893,21.8974,21.865,21.8812,323382.0
2021-03-12 11:30:00,26.99,27.03,26.94,26.94,363775.0,21.8893,21.9217,21.8488,21.8488,363775.0
2021-03-12 11:40:00,26.94,26.96,26.87,26.88,156706.0,21.8488,21.865,21.792,21.8001,156706.0
2021-03-12 11:50:00,26.88,26.95,26.88,26.94,179496.0,21.8001,21.8569,21.8001,21.8488,179496.0
2021-03-12 12:00:00,26.93,26.94,26.89,26.9,70607.0,21.8406,21.8488,21.8082,21.8163,70607.0
2021-03-12 12:10:00,26.89,26.95,26.89,26.95,85433.0,21.8082,21.8569,21.8082,21.8569,85433.0
2021-03-12 12:20:00,26.94,26.95,26.88,26.89,93747.0,21.8488,21.8569,21.8001,21.8082,93747.0
2021-03-12 12:30:00,26.89,26.91,26.88,26.91,108770.0,21.8082,21.8244,21.8001,21.8244,108770.0
2021-03-12 12:40:00,26.91,26.94,26.88,26.92,81121.0,21.8244,21.8488,21.8001,21.8325,81121.0
2021-03-12 12:50:00,26.92,26.93,26.88,26.89,86271.0,21.8325,21.8406,21.8001,21.8082,86271.0
2021-03-12 13:00:00,26.89,26.91,26.86,26.88,92392.0,21.8082,21.8244,21.7839,21.8001,92392.0
2021-03-12 13:10:00,26.88,26.93,26.87,26.93,97854.0,21.8001,21.8406,21.792,21.8406,97854.0
2021-03-12 13:20:00,26.92,26.94,26.89,26.93,63670.0,21.8325,21.8488,21.8082,21.8406,63670.0
2021-03-12 13:30:00,26.93,26.94,26.86,26.89,102769.0,21.8406,21.8488,21.7839,21.8082,102769.0
2021-03-12 13:40:00,26.89,26.92,26.84,26.85,170606.0,21.8082,21.8325,21.7677,21.7758,170606.0
2021-03-12 13:50:00,26.85,26.85,26.79,26.83,139383.0,21.7758,21.7758,21.7271,21.7595,139383.0
2021-03-12 14:00:00,26.83,26.92,26.82,26.91,148530.0,21.7595,21.8325,21.7514,21.8244,148530.0
2021-03-12 14:10:00,26.9,26.94,26.89,26.91,104935.0,21.8163,21.8488,21.8082,21.8244,104935.0
2021-03-12 14:20:00,26.9,26.92,26.87,26.91,110311.0,21.8163,21.8325,21.792,21.8244,110311.0
2021-03-12 14:30:00,26.9,26.92,26.88,26.92,81517.0,21.8163,21.8325,21.8001,21.8325,81517.0
2021-03-12 14:40:00,26.92,26.93,26.89,26.92,76103.0,21.8325,21.8406,21.8082,21.8325,76103.0
2021-03-12 14:50:00,26.92,26.93,26.87,26.9,114118.0,21.8325,21.8406,21.792,21.8163,114118.0
2021-03-12 15:00:00,26.89,26.92,26.88,26.91,90558.0,21.8082,21.8325,21.8001,21.8244,90558.0
2021-03-12 15:10:00,26.9,26.92,26.87,26.91,72424.0,21.8163,21.8325,21.792,21.8244,72424.0
2021-03-12 15:20:00,26.92,26.94,26.91,26.93,98528.0,21.8325,21.8488,21.8244,21.8406,98528.0
2021-03-12 15:30:00,26.93,26.97,26.91,26.96,192730.0,21.8406,21.8731,21.8244,21.865,192730.0
2021-03-12 15:40:00,26.97,26.97,26.94,26.96,210649.0,21.8731,21.8731,21.8488,21.865,210649.0
2021-03-12 15:50:00,26.97,26.97,26.93,26.97,357137.0,21.8731,21.8731,21.8406,21.8731,357137.0
2021-03-15 09:30:00,26.7,26.84,26.66,26.74,608417.0,21.6541,21.7677,21.6217,21.6865,608417.0
2021-03-15 09:40:00,26.73,26.73,26.47,26.54,537274.0,21.6784,21.6784,21.4676,21.5243,537274.0
2021-03-15 09:50:00,26.54,26.57,26.35,26.46,507876.0,21.5243,21.5487,21.3703,21.4595,507876.0
2021-03-15 10:00:00,26.45,26.48,26.26,26.27,610316.0,21.4514,21.4757,21.2973,21.3054,610316.0
2021-03-15 10:10:00,26.27,26.41,26.23,26.4,559753.0,21.3054,21.4189,21.2729,21.4108,559753.0
2021-03-15 10:20:00,26.4,26.54,26.38,26.48,396426.0,21.4108,21.5243,21.3946,21.4757,396426.0
2021-03-15 10:30:00,26.47,26.53,26.43,26.46,217526.0,21.4676,21.5162,21.4351,21.4595,217526.0
2021-03-15 10:40:00,26.46,26.48,26.32,26.33,269587.0,21.4595,21.4757,21.3459,21.354,269587.0
2021-03-15 10:50:00,26.34,26.39,26.31,26.33,195995.0,21.3621,21.4027,21.3378,21.354,195995.0
2021-03-15 11:00:00,26.33,26.45,26.31,26.4,188239.0,21.354,21.4514,21.3378,21.4108,188239.0
2021-03-15 11:10:00,26.41,26.46,26.36,26.39,214247.0,21.4189,21.4595,21.3784,21.4027,214247.0
2021-03-15 11:20:00,26.39,26.43,26.35,26.38,218157.0,21.4027,21.4351,21.3703,21.3946,218157.0
2021-03-15 11:30:00,26.37,26.39,26.25,26.3,317863.0,21.3865,21.4027,21.2892,21.3297,317863.0
2021-03-15 11:40:00,26.29,26.32,26.21,26.25,395015.0,21.3216,21.3459,21.2567,21.2892,395015.0
2021-03-15 11:50:00,26.25,26.31,26.21,26.3,163294.0,21.2892,21.3378,21.2567,21.3297,163294.0
2021-03-15 12:00:00,26.3,26.43,26.29,26.35,150879.0,21.3297,21.4351,21.3216,21.3703,150879.0
2021-03-15 12:10:00,26.36,26.42,26.36,26.37,138737.0,21.3784,21.427,21.3784,21.3865,138737.0
2021-03-15 12:20:00,26.37,26.4,26.34,26.39,438591.0,21.3865,21.4108,21.3621,21.4027,438591.0
2021-03-15 12:30:00,26.4,26.42,26.33,26.35,275535.0,21.4108,21.427,21.354,21.3703,275535.0
2021-03-15 12:40:00,26.35,26.44,26.35,26.43,129980.0,21.3703,21.4432,21.3703,21.4351,129980.0
2021-03-15 12:50:00,26.43,26.48,26.43,26.47,210182.0,21.4351,21.4757,21.4351,21.4676,210182.0
2021-03-15 13:00:00,26.46,26.49,26.44,26.48,115215.0,21.4595,21.4838,21.4432,21.4757,115215.0
2021-03-15 13:10:00,26.48,26.52,26.47,26.5,164619.0,21.4757,21.5081,21.4676,21.4919,164619.0
2021-03-15 13:20:00,26.51,26.53,26.49,26.5,107779.0,21.5,21.5162,21.4838,21.4919,107779.0
2021-03-15 13:30:00,26.51,26.55,26.49,26.51,96907.0,21.5,21.5325,21.4838,21.5,96907.0
2021-03-15 13:40:00,26.52,26.58,26.51,26.58,259650.0,21.5081,21.5568,21.5,21.5568,259650.0
2021-03-15 13:50:00,26.58,26.67,26.57,26.67,308473.0,21.5568,21.6298,21.5487,21.6298,308473.0
2021-03-15 14:00:00,26.67,26.72,26.66,26.69,279292.0,21.6298,21.6703,21.6217,21.646,279292.0
2021-03-15 14:10:00,26.7,26.7,26.62,26.67,107100.0,21.6541,21.6541,21.5892,21.6298,107100.0
2021-03-15 14:20:00,26.66,26.67,26.62,26.65,164975.0,21.6217,21.6298,21.5892,21.6136,164975.0
2021-03-15 14:30:00,26.65,26.65,26.57,26.59,156940.0,21.6136,21.6136,21.5487,21.5649,156940.0
2021-03-15 14:40:00,26.59,26.61,26.53,26.54,112272.0,21.5649,21.5811,21.5162,21.5243,112272.0
2021-03-15 14:50:00,26.54,26.57,26.53,26.57,92104.0,21.5243,21.5487,21.5162,21.5487,92104.0
2021-03-15 15:00:00,26.57,26.59,26.52,26.52,221470.0,21.5487,21.5649,21.5081,21.5081,221470.0
2021-03-15 15:10:00,26.53,26.55,26.5,26.5,247441.0,21.5162,21.5325,21.4919,21.4919,247441.0
2021-03-15 15:20:00,26.5,26.51,26.43,26.46,574872.0,21.4919,21.5,21.4351,21.4595,574872.0
2021-03-15 15:30:00,26.45,26.53,26.44,26.46,368993.0,21.4514,21.5162,21.4432,21.4595,368993.0
2021-03-15 15:40:00,26.46,26.49,26.44,26.48,360621.0,21.4595,21.4838,21.4432,21.4757,360621.0
2021-03-15 15:50:00,26.48,26.51,26.44,26.49,548559.0,21.4757,21.5,21.4432,21.4838,548559.0
2021-03-16 09:30:00,26.12,26.12,25.96,26.02,764979.0,21.1837,21.1837,21.054,21.1026,764979.0
2021-03-16 09:40:00,26.02,26.04,25.85,25.87,566018.0,21.1026,21.1188,20.9647,20.981,566018.0
2021-03-16 09:50:00,25.86,25.98,25.86,25.93,350297.0,20.9729,21.0702,20.9729,21.0296,350297.0
2021-03-16 10:00:00,25.93,25.94,25.75,25.81,688380.0,21.0296,21.0377,20.8836,20.9323,688380.0
2021-03-16 10:10:00,25.81,25.92,25.78,25.88,330112.0,20.9323,21.0215,20.908,20.9891,330112.0
2021-03-16 10:20:00,25.88,25.9,25.83,25.88,333452.0,20.9891,21.0053,20.9485,20.9891,333452.0
2021-03-16 10:30:00,25.87,25.91,25.82,25.87,168584.0,20.981,21.0134,20.9404,20.981,168584.0
2021-03-16 10:40:00,25.88,25.89,25.81,25.81,223338.0,20.9891,20.9972,20.9323,20.9323,223338.0
2021-03-16 10:50:00,25.81,25.82,25.74,25.78,268097.0,20.9323,20.9404,20.8755,20.908,268097.0
2021-03-16 11:00:00,25.78,25.79,25.69,25.74,246584.0,20.908,20.9161,20.835,20.8755,246584.0
2021-03-16 11:10:00,25.74,25.88,25.73,25.87,340141.0,20.8755,20.9891,20.8674,20.981,340141.0
2021-03-16 11:20:00,25.87,25.91,25.83,25.85,247890.0,20.981,21.0134,20.9485,20.9647,247890.0
2021-03-16 11:30:00,25.85,25.87,25.81,25.84,191746.0,20.9647,20.981,20.9323,20.9566,191746.0
2021-03-16 11:40:00,25.84,25.85,25.79,25.83,194479.0,20.9566,20.9647,20.9161,20.9485,194479.0
2021-03-16 11:50:00,25.84,25.9,25.83,25.9,185074.0,20.9566,21.0053,20.9485,21.0053,185074.0
2021-03-16 12:00:00,25.9,26.0,25.88,25.98,220947.0,21.0053,21.0864,20.9891,21.0702,220947.0
2021-03-16 12:10:00,25.98,26.0,25.97,25.98,135296.0,21.0702,21.0864,21.0621,21.0702,135296.0
2021-03-16 12:20:00,25.98,26.01,25.94,26.0,284306.0,21.0702,21.0945,21.0377,21.0864,284306.0
2021-03-16 12:30:00,26.01,26.05,25.98,26.03,302267.0,21.0945,21.1269,21.0702,21.1107,302267.0
2021-03-16 12:40:00,26.03,26.09,26.01,26.08,187134.0,21.1107,21.1594,21.0945,21.1513,187134.0
2021-03-16 12:50:00,26.08,26.13,26.07,26.08,152536.0,21.1513,21.1918,21.1432,21.1513,152536.0
2021-03-16 13:00:00,26.08,26.11,26.07,26.09,201633.0,21.1513,21.1756,21.1432,21.1594,201633.0
2021-03-16 13:10:00,26.09,26.13,26.06,26.09,174755.0,21.1594,21.1918,21.1351,21.1594,174755.0
2021-03-16 13:20:00,26.1,26.14,26.06,26.12,164631.0,21.1675,21.1999,21.1351,21.1837,164631.0
2021-03-16 13:30:00,26.12,26.16,26.1,26.11,153669.0,21.1837,21.2162,21.1675,21.1756,153669.0
2021-03-16 13:40:00,26.11,26.13,26.08,26.1,138394.0,21.1756,21.1918,21.1513,21.1675,138394.0
2021-03-16 13:50:00,26.1,26.13,26.07,26.08,214322.0,21.1675,21.1918,21.1432,21.1513,214322.0
2021-03-16 14:00:00,26.07,26.15,26.05,26.12,242219.0,21.1432,21.2081,21.1269,21.1837,242219.0
2021-03-16 14:10:00,26.12,26.12,26.05,26.07,125370.0,21.1837,21.1837,21.1269,21.1432,125370.0
2021-03-16 14:20:00,26.06,26.08,26.03,26.05,241369.0,21.1351,21.1513,21.1107,21.1269,241369.0
2021-03-16 14:30:00,26.05,26.12,26.05,26.07,184652.0,21.1269,21.1837,21.1269,21.1432,184652.0
2021-03-16 14:40:00,26.08,26.09,26.02,26.05,166692.0,21.1513,21.1594,21.1026,21.1269,166692.0
2021-03-16 14:50:00,26.05,26.12,26.04,26.11,138272.0,21.1269,21.1837,21.1188,21.1756,138272.0
2021-03-16 15:00:00,26.11,26.15,26.08,26.14,145185.0,21.1756,21.2081,21.1513,21.1999,145185.0
2021-03-16 15:10:00,26.13,26.17,26.12,26.14,117930.0,21.1918,21.2243,21.1837,21.1999,117930.0
2021-03-16 15:20:00,26.15,26.16,26.11,26.12,82069.0,21.2081,21.2162,21.1756,21.1837,82069.0
2021-03-16 15:30:00,26.12,26.14,26.09,26.1,135285.0,21.1837,21.1999,21.1594,21.1675,135285.0
2021-03-16 15:40:00,26.1,26.13,26.07,26.09,215686.0,21.1675,21.1918,21.1432,21.1594,215686.0
2021-03-16 15:50:00,26.09,26.11,26.05,26.08,511419.0,21.1594,21.1756,21.1269,21.1513,511419.0
2021-03-17 09:30:00,25.95,26.3,25.95,26.29,793737.0,21.0458,21.3297,21.0458,21.3216,793737.0
2021-03-17 09:40:00,26.3,26.34,26.11,26.12,393440.0,21.3297,21.3621,21.1756,21.1837,393440.0
2021-03-17 09:50:00,26.11,26.23,26.09,26.2,294040.0,21.1756,21.2729,21.1594,21.2486,294040.0
2021-03-17 10:00:00,26.19,26.29,26.19,26.28,318974.0,21.2405,21.3216,21.2405,21.3135,318974.0
2021-03-17 10:10:00,26.28,26.39,26.26,26.33,356623.0,21.3135,21.4027,21.2973,21.354,356623.0
2021-03-17 10:20:00,26.34,26.34,26.23,26.24,213367.0,21.3621,21.3621,21.2729,21.281,213367.0
2021-03-17 10:30:00,26.25,26.25,26.05,26.09,523407.0,21.2892,21.2892,21.1269,21.1594,523407.0
2021-03-17 10:40:00,26.1,26.1,25.98,25.99,369551.0,21.1675,21.1675,21.0702,21.0783,369551.0
2021-03-17 10:50:00,25.98,26.16,25.98,26.12,477548.0,21.0702,21.2162,21.0702,21.1837,477548.0
2021-03-17 11:00:00,26.12,26.22,26.1,26.18,253222.0,21.1837,21.2648,21.1675,21.2324,253222.0
2021-03-17 11:10:00,26.18,26.23,26.17,26.18,156194.0,21.2324,21.2729,21.2243,21.2324,156194.0
2021-03-17 11:20:00,26.18,26.24,26.17,26.21,172674.0,21.2324,21.281,21.2243,21.2567,172674.0
2021-03-17 11:30:00,26.21,26.3,26.2,26.24,227515.0,21.2567,21.3297,21.2486,21.281,227515.0
2021-03-17 11:40:00,26.24,26.29,26.23,26.24,170375.0,21.281,21.3216,21.2729,21.281,170375.0
2021-03-17 11:50:00,26.24,26.26,26.2,26.21,177744.0,21.281,21.2973,21.2486,21.2567,177744.0
2021-03-17 12:00:00,26.21,26.31,26.2,26.29,246193.0,21.2567,21.3378,21.2486,21.3216,246193.0
2021-03-17 12:10:00,26.29,26.31,26.2,26.25,200304.0,21.3216,21.3378,21.2486,21.2892,200304.0
2021-03-17 12:20:00,26.24,26.25,26.16,26.22,137284.0,21.281,21.2892,21.2162,21.2648,137284.0
2021-03-17 12:30:00,26.21,26.24,26.16,26.24,217163.0,21.2567,21.281,21.2162,21.281,217163.0
2021-03-17 12:40:00,26.24,26.26,26.2,26.25,182872.0,21.281,21.2973,21.2486,21.2892,182872.0
2021-03-17 12:50:00,26.25,26.27,26.22,26.26,91628.0,21.2892,21.3054,21.2648,21.2973,91628.0
2021-03-17 13:00:00,26.26,26.31,26.25,26.27,118329.0,21.2973,21.3378,21.2892,21.3054,118329.0
2021-03-17 13:10:00,26.27,26.28,26.24,26.26,55805.0,21.3054,21.3135,21.281,21.2973,55805.0
2021-03-17 13:20:00,26.25,26.29,26.22,26.28,123655.0,21.2892,21.3216,21.2648,21.3135,123655.0
2021-03-17 13:30:00,26.27,26.33,26.25,26.32,219095.0,21.3054,21.354,21.2892,21.3459,219095.0
2021-03-17 13:40:00,26.32,26.38,26.31,26.36,152501.0,21.3459,21.3946,21.3378,21.3784,152501.0
2021-03-17 13:50:00,26.36,26.37,26.32,26.34,142222.0,21.3784,21.3865,21.3459,21.3621,142222.0
2021-03-17 14:00:00,26.34,26.46,26.34,26.43,275635.0,21.3621,21.4595,21.3621,21.4351,275635.0
2021-03-17 14:10:00,26.44,26.54,26.43,26.48,238346.0,21.4432,21.5243,21.4351,21.4757,238346.0
2021-03-17 14:20:00,26.47,26.48,26.39,26.4,128238.0,21.4676,21.4757,21.4027,21.4108,128238.0
2021-03-17 14:30:00,26.4,26.49,26.38,26.47,125481.0,21.4108,21.4838,21.3946,21.4676,125481.0
2021-03-17 14:40:00,26.46,26.51,26.46,26.51,114451.0,21.4595,21.5,21.4595,21.5,114451.0
2021-03-17 14:50:00,26.51,26.52,26.43,26.44,163773.0,21.5,21.5081,21.4351,21.4432,163773.0
2021-03-17 15:00:00,26.44,26.47,26.41,26.44,114896.0,21.4432,21.4676,21.4189,21.4432,114896.0
2021-03-17 15:10:00,26.44,26.45,26.34,26.35,176656.0,21.4432,21.4514,21.3621,21.3703,176656.0
2021-03-17 15:20:00,26.35,26.4,26.33,26.38,107997.0,21.3703,21.4108,21.354,21.3946,107997.0
2021-03-17 15:30:00,26.38,26.44,26.37,26.41,179858.0,21.3946,21.4432,21.3865,21.4189,179858.0
2021-03-17 15:40:00,26.41,26.44,26.39,26.42,185827.0,21.4189,21.4432,21.4027,21.427,185827.0
2021-03-17 15:50:00,26.41,26.5,26.39,26.48,379968.0,21.4189,21.4919,21.4027,21.4757,379968.0
2021-03-18 09:30:00,26.29,26.39,26.27,26.31,505592.0,21.3216,21.4027,21.3054,21.3378,505592.0
2021-03-18 09:40:00,26.31,26.38,26.24,26.26,257348.0,21.3378,21.3946,21.281,21.2973,257348.0
2021-03-18 09:50:00,26.26,26.4,26.24,26.39,216199.0,21.2973,21.4108,21.281,21.4027,216199.0
2021-03-18 10:00:00,26.39,26.45,26.33,26.42,214090.0,21.4027,21.4514,21.354,21.427,214090.0
2021-03-18 10:10:00,26.42,26.44,26.32,26.34,168201.0,21.427,21.4432,21.3459,21.3621,168201.0
2021-03-18 10:20:00,26.34,26.35,26.25,26.26,258367.0,21.3621,21.3703,21.2892,21.2973,258367.0
2021-03-18 10:30:00,26.25,26.28,26.21,26.24,404618.0,21.2892,21.3135,21.2567,21.281,404618.0
2021-03-18 10:40:00,26.23,26.25,26.14,26.14,266251.0,21.2729,21.2892,21.1999,21.1999,266251.0
2021-03-18 10:50:00,26.14,26.14,26.02,26.11,550453.0,21.1999,21.1999,21.1026,21.1756,550453.0
2021-03-18 11:00:00,26.13,26.18,26.05,26.16,315018.0,21.1918,21.2324,21.1269,21.2162,315018.0
2021-03-18 11:10:00,26.16,26.19,26.1,26.16,246225.0,21.2162,21.2405,21.1675,21.2162,246225.0
2021-03-18 11:20:00,26.17,26.21,26.14,26.17,187343.0,21.2243,21.2567,21.1999,21.2243,187343.0
2021-03-18 11:30:00,26.17,26.26,26.16,26.17,176396.0,21.2243,21.2973,21.2162,21.2243,176396.0
2021-03-18 11:40:00,26.17,26.2,26.12,26.14,203476.0,21.2243,21.2486,21.1837,21.1999,203476.0
2021-03-18 11:50:00,26.13,26.2,26.13,26.17,175449.0,21.1918,21.2486,21.1918,21.2243,175449.0
2021-03-18 12:00:00,26.18,26.23,26.14,26.16,131630.0,21.2324,21.2729,21.1999,21.2162,131630.0
2021-03-18 12:10:00,26.16,26.18,26.14,26.16,152559.0,21.2162,21.2324,21.1999,21.2162,152559.0
2021-03-18 12:20:00,26.16,26.19,26.12,26.18,124039.0,21.2162,21.2405,21.1837,21.2324,124039.0
2021-03-18 12:30:00,26.18,26.19,26.12,26.14,256463.0,21.2324,21.2405,21.1837,21.1999,256463.0
2021-03-18 12:40:00,26.15,26.16,26.02,26.02,230743.0,21.2081,21.2162,21.1026,21.1026,230743.0
2021-03-18 12:50:00,26.02,26.03,25.92,25.99,325205.0,21.1026,21.1107,21.0215,21.0783,325205.0
2021-03-18 13:00:00,25.99,25.99,25.89,25.97,304218.0,21.0783,21.0783,20.9972,21.0621,304218.0
2021-03-18 13:10:00,25.96,26.02,25.95,26.01,109140.0,21.054,21.1026,21.0458,21.0945,109140.0
2021-03-18 13:20:00,26.01,26.05,26.0,26.02,75022.0,21.0945,21.1269,21.0864,21.1026,75022.0
2021-03-18 13:30:00,26.01,26.08,25.98,26.07,103640.0,21.0945,21.1513,21.0702,21.1432,103640.0
2021-03-18 13:40:00,26.06,26.08,26.02,26.05,98245.0,21.1351,21.1513,21.1026,21.1269,98245.0
2021-03-18 13:50:00,26.05,26.09,26.04,26.07,41531.0,21.1269,21.1594,21.1188,21.1432,41531.0
2021-03-18 14:00:00,26.07,26.08,26.0,26.01,81718.0,21.1432,21.1513,21.0864,21.0945,81718.0
2021-03-18 14:10:00,26.0,26.01,25.87,25.9,437125.0,21.0864,21.0945,20.981,21.0053,437125.0
2021-03-18 14:20:00,25.9,25.9,25.83,25.86,219423.0,21.0053,21.0053,20.9485,20.9729,219423.0
2021-03-18 14:30:00,25.86,25.88,25.76,25.78,246297.0,20.9729,20.9891,20.8918,20.908,246297.0
2021-03-18 14:40:00,25.78,25.81,25.71,25.8,311157.0,20.908,20.9323,20.8512,20.9242,311157.0
2021-03-18 14:50:00,25.8,25.81,25.72,25.75,191207.0,20.9242,20.9323,20.8593,20.8836,191207.0
2021-03-18 15:00:00,25.76,25.77,25.62,25.63,352515.0,20.8918,20.8999,20.7782,20.7863,352515.0
2021-03-18 15:10:00,25.64,25.67,25.48,25.51,733952.0,20.7944,20.8188,20.6647,20.689,733952.0
2021-03-18 15:20:00,25.52,25.52,25.42,25.51,430262.0,20.6971,20.6971,20.616,20.689,430262.0
2021-03-18 15:30:00,25.51,25.52,25.37,25.38,595630.0,20.689,20.6971,20.5755,20.5836,595630.0
2021-03-18 15:40:00,25.38,25.41,25.34,25.37,503615.0,20.5836,20.6079,20.5511,20.5755,503615.0
2021-03-18 15:50:00,25.37,25.44,25.35,25.41,824972.0,20.5755,20.6322,20.5592,20.6079,824972.0
2021-03-19 09:30:00,25.38,25.44,25.19,25.2,655856.0,20.5836,20.6322,20.4295,20.4376,655856.0
2021-03-19 09:40:00,25.2,25.23,25.07,25.07,408947.0,20.4376,20.4619,20.3322,20.3322,408947.0
2021-03-19 09:50:00,25.08,25.38,25.07,25.32,456151.0,20.3403,20.5836,20.3322,20.5349,456151.0
2021-03-19 10:00:00,25.32,25.38,25.21,25.28,375862.0,20.5349,20.5836,20.4457,20.5025,375862.0
2021-03-19 10:10:00,25.27,25.41,25.2,25.4,351302.0,20.4944,20.6079,20.4376,20.5998,351302.0
2021-03-19 10:20:00,25.41,25.41,25.31,25.37,172521.0,20.6079,20.6079,20.5268,20.5755,172521.0
2021-03-19 10:30:00,25.37,25.47,25.31,25.45,266338.0,20.5755,20.6566,20.5268,20.6403,266338.0
2021-03-19 10:40:00,25.44,25.55,25.41,25.53,310502.0,20.6322,20.7214,20.6079,20.7052,310502.0
2021-03-19 10:50:00,25.53,25.62,25.52,25.58,301945.0,20.7052,20.7782,20.6971,20.7458,301945.0
2021-03-19 11:00:00,25.58,25.58,25.46,25.56,303739.0,20.7458,20.7458,20.6484,20.7296,303739.0
2021-03-19 11:10:00,25.58,25.6,25.51,25.57,182131.0,20.7458,20.762,20.689,20.7377,182131.0
2021-03-19 11:20:00,25.57,25.62,25.52,25.53,163715.0,20.7377,20.7782,20.6971,20.7052,163715.0
2021-03-19 11:30:00,25.54,25.62,25.53,25.59,175909.0,20.7133,20.7782,20.7052,20.7539,175909.0
2021-03-19 11:40:00,25.59,25.65,25.58,25.6,189338.0,20.7539,20.8025,20.7458,20.762,189338.0
2021-03-19 11:50:00,25.61,25.69,25.6,25.67,274631.0,20.7701,20.835,20.762,20.8188,274631.0
2021-03-19 12:00:00,25.67,25.76,25.67,25.76,250534.0,20.8188,20.8918,20.8188,20.8918,250534.0
2021-03-19 12:10:00,25.76,25.82,25.73,25.76,292562.0,20.8918,20.9404,20.8674,20.8918,292562.0
2021-03-19 12:20:00,25.76,25.8,25.74,25.76,263598.0,20.8918,20.9242,20.8755,20.8918,263598.0
2021-03-19 12:30:00,25.76,25.77,25.58,25.61,619878.0,20.8918,20.8999,20.7458,20.7701,619878.0
2021-03-19 12:40:00,25.61,25.69,25.61,25.69,88422.0,20.7701,20.835,20.7701,20.835,88422.0
2021-03-19 12:50:00,25.68,25.68,25.65,25.66,86516.0,20.8269,20.8269,20.8025,20.8107,86516.0
2021-03-19 13:00:00,25.67,25.68,25.62,25.67,99883.0,20.8188,20.8269,20.7782,20.8188,99883.0
2021-03-19 13:10:00,25.67,25.72,25.66,25.7,93812.0,20.8188,20.8593,20.8107,20.8431,93812.0
2021-03-19 13:20:00,25.7,25.72,25.58,25.58,144132.0,20.8431,20.8593,20.7458,20.7458,144132.0
2021-03-19 13:30:00,25.59,25.6,25.44,25.57,235110.0,20.7539,20.762,20.6322,20.7377,235110.0
2021-03-19 13:40:00,25.58,25.61,25.57,25.59,154402.0,20.7458,20.7701,20.7377,20.7539,154402.0
2021-03-19 13:50:00,25.59,25.64,25.58,25.63,82022.0,20.7539,20.7944,20.7458,20.7863,82022.0
2021-03-19 14:00:00,25.64,25.68,25.63,25.64,98083.0,20.7944,20.8269,20.7863,20.7944,98083.0
2021-03-19 14:10:00,25.64,25.68,25.62,25.64,131005.0,20.7944,20.8269,20.7782,20.7944,131005.0
2021-03-19 14:20:00,25.64,25.65,25.61,25.61,81938.0,20.7944,20.8025,20.7701,20.7701,81938.0
2021-03-19 14:30:00,25.62,25.63,25.56,25.57,110020.0,20.7782,20.7863,20.7296,20.7377,110020.0
2021-03-19 14:40:00,25.56,25.58,25.54,25.58,90570.0,20.7296,20.7458,20.7133,20.7458,90570.0
2021-03-19 14:50:00,25.58,25.62,25.55,25.6,137175.0,20.7458,20.7782,20.7214,20.762,137175.0
2021-03-19 15:00:00,25.6,25.62,25.55,25.57,130140.0,20.762,20.7782,20.7214,20.7377,130140.0
2021-03-19 15:10:00,25.57,25.61,25.56,25.61,137362.0,20.7377,20.7701,20.7296,20.7701,137362.0
2021-03-19 15:20:00,25.61,25.65,25.6,25.63,160965.0,20.7701,20.8025,20.762,20.7863,160965.0
2021-03-19 15:30:00,25.63,25.64,25.59,25.61,172658.0,20.7863,20.7944,20.7539,20.7701,172658.0
2021-03-19 15:40:00,25.61,25.62,25.5,25.52,322602.0,20.7701,20.7782,20.6809,20.6971,322602.0
2021-03-19 15:50:00,25.52,25.54,25.41,25.43,689541.0,20.6971,20.7133,20.6079,20.6241,689541.0
2021-03-22 09:30:00,25.46,25.47,25.3,25.33,594015.0,20.6484,20.6566,20.5187,20.543,594015.0
2021-03-22 09:40:00,25.33,25.4,25.3,25.39,223520.0,20.543,20.5998,20.5187,20.5917,223520.0
2021-03-22 09:50:00,25.39,25.46,25.33,25.36,266583.0,20.5917,20.6484,20.543,20.5673,266583.0
2021-03-22 10:00:00,25.36,25.4,25.3,25.32,293391.0,20.5673,20.5998,20.5187,20.5349,293391.0
2021-03-22 10:10:00,25.32,25.46,25.31,25.45,250026.0,20.5349,20.6484,20.5268,20.6403,250026.0
2021-03-22 10:20:00,25.44,25.46,25.33,25.35,166317.0,20.6322,20.6484,20.543,20.5592,166317.0
2021-03-22 10:30:00,25.36,25.44,25.36,25.43,207010.0,20.5673,20.6322,20.5673,20.6241,207010.0
2021-03-22 10:40:00,25.43,25.51,25.38,25.49,165901.0,20.6241,20.689,20.5836,20.6728,165901.0
2021-03-22 10:50:00,25.49,25.51,25.47,25.49,116413.0,20.6728,20.689,20.6566,20.6728,116413.0
2021-03-22 11:00:00,25.49,25.53,25.41,25.42,110963.0,20.6728,20.7052,20.6079,20.616,110963.0
2021-03-22 11:10:00,25.41,25.44,25.35,25.38,265388.0,20.6079,20.6322,20.5592,20.5836,265388.0
2021-03-22 11:20:00,25.39,25.46,25.38,25.46,106257.0,20.5917,20.6484,20.5836,20.6484,106257.0
2021-03-22 11:30:00,25.46,25.59,25.46,25.55,261489.0,20.6484,20.7539,20.6484,20.7214,261489.0
2021-03-22 11:40:00,25.55,25.57,25.52,25.55,192757.0,20.7214,20.7377,20.6971,20.7214,192757.0
2021-03-22 11:50:00,25.55,25.63,25.55,25.62,226749.0,20.7214,20.7863,20.7214,20.7782,226749.0
2021-03-22 12:00:00,25.62,25.62,25.57,25.58,91133.0,20.7782,20.7782,20.7377,20.7458,91133.0
2021-03-22 12:10:00,25.57,25.62,25.56,25.6,125042.0,20.7377,20.7782,20.7296,20.762,125042.0
2021-03-22 12:20:00,25.59,25.62,25.56,25.61,140865.0,20.7539,20.7782,20.7296,20.7701,140865.0
2021-03-22 12:30:00,25.61,25.62,25.57,25.6,264166.0,20.7701,20.7782,20.7377,20.762,264166.0
2021-03-22 12:40:00,25.6,25.61,25.53,25.57,105125.0,20.762,20.7701,20.7052,20.7377,105125.0
2021-03-22 12:50:00,25.57,25.58,25.53,25.54,107350.0,20.7377,20.7458,20.7052,20.7133,107350.0
2021-03-22 13:00:00,25.54,25.56,25.52,25.54,102731.0,20.7133,20.7296,20.6971,20.7133,102731.0
2021-03-22 13:10:00,25.54,25.58,25.53,25.55,362138.0,20.7133,20.7458,20.7052,20.7214,362138.0
2021-03-22 13:20:00,25.55,25.56,25.52,25.54,286073.0,20.7214,20.7296,20.6971,20.7133,286073.0
2021-03-22 13:30:00,25.54,25.54,25.43,25.44,299312.0,20.7133,20.7133,20.6241,20.6322,299312.0
2021-03-22 13:40:00,25.44,25.46,25.42,25.44,183801.0,20.6322,20.6484,20.616,20.6322,183801.0
2021-03-22 13:50:00,25.44,25.49,25.42,25.47,318594.0,20.6322,20.6728,20.616,20.6566,318594.0
2021-03-22 14:00:00,25.48,25.51,25.44,25.49,408617.0,20.6647,20.689,20.6322,20.6728,408617.0
2021-03-22 14:10:00,25.49,25.49,25.41,25.42,244918.0,20.6728,20.6728,20.6079,20.616,244918.0
2021-03-22 14:20:00,25.42,25.42,25.37,25.38,136428.0,20.616,20.616,20.5755,20.5836,136428.0
2021-03-22 14:30:00,25.37,25.4,25.35,25.38,169122.0,20.5755,20.5998,20.5592,20.5836,169122.0
2021-03-22 14:40:00,25.38,25.4,25.36,25.39,120102.0,20.5836,20.5998,20.5673,20.5917,120102.0
2021-03-22 14:50:00,25.4,25.4,25.37,25.39,49660.0,20.5998,20.5998,20.5755,20.5917,49660.0
2021-03-22 15:00:00,25.39,25.4,25.38,25.39,87629.0,20.5917,20.5998,20.5836,20.5917,87629.0
2021-03-22 15:10:00,25.39,25.4,25.33,25.36,333854.0,20.5917,20.5998,20.543,20.5673,333854.0
2021-03-22 15:20:00,25.36,25.38,25.34,25.35,229786.0,20.5673,20.5836,20.5511,20.5592,229786.0
2021-03-22 15:30:00,25.36,25.37,25.32,25.35,395363.0,20.5673,20.5755,20.5349,20.5592,395363.0
2021-03-22 15:40:00,25.35,25.36,25.33,25.35,280051.0,20.5592,20.5673,20.543,20.5592,280051.0
2021-03-22 15:50:00,25.35,25.38,25.32,25.35,536224.0,20.5592,20.5836,20.5349,20.5592,536224.0
2021-03-23 09:30:00,24.52,24.62,24.35,24.6,1106297.0,19.8861,19.9672,19.7482,19.951,1106297.0
2021-03-23 09:40:00,24.59,24.73,24.55,24.67,499203.0,19.9429,20.0564,19.9104,20.0077,499203.0
2021-03-23 09:50:00,24.67,24.76,24.65,24.7,401800.0,20.0077,20.0807,19.9915,20.0321,401800.0
2021-03-23 10:00:00,24.7,24.74,24.62,24.67,412551.0,20.0321,20.0645,19.9672,20.0077,412551.0
2021-03-23 10:10:00,24.68,24.8,24.68,24.8,342865.0,20.0159,20.1132,20.0159,20.1132,342865.0
2021-03-23 10:20:00,24.79,24.81,24.7,24.73,314709.0,20.1051,20.1213,20.0321,20.0564,314709.0
2021-03-23 10:30:00,24.72,24.72,24.52,24.55,519083.0,20.0483,20.0483,19.8861,19.9104,519083.0
2021-03-23 10:40:00,24.55,24.58,24.48,24.56,321974.0,19.9104,19.9348,19.8537,19.9185,321974.0
2021-03-23 10:50:00,24.56,24.58,24.46,24.48,243412.0,19.9185,19.9348,19.8374,19.8537,243412.0
2021-03-23 11:00:00,24.48,24.51,24.45,24.5,202192.0,19.8537,19.878,19.8293,19.8699,202192.0
2021-03-23 11:10:00,24.49,24.65,24.49,24.64,385004.0,19.8618,19.9915,19.8618,19.9834,385004.0
2021-03-23 11:20:00,24.64,24.65,24.58,24.62,250127.0,19.9834,19.9915,19.9348,19.9672,250127.0
2021-03-23 11:30:00,24.62,24.62,24.55,24.56,183601.0,19.9672,19.9672,19.9104,19.9185,183601.0
2021-03-23 11:40:00,24.55,24.58,24.51,24.57,200994.0,19.9104,19.9348,19.878,19.9266,200994.0
2021-03-23 11:50:00,24.58,24.58,24.5,24.56,227765.0,19.9348,19.9348,19.8699,19.9185,227765.0
2021-03-23 12:00:00,24.57,24.59,24.52,24.55,434522.0,19.9266,19.9429,19.8861,19.9104,434522.0
2021-03-23 12:10:00,24.55,24.59,24.51,24.58,285517.0,19.9104,19.9429,19.878,19.9348,285517.0
2021-03-23 12:20:00,24.58,24.59,24.51,24.54,343621.0,19.9348,19.9429,19.878,19.9023,343621.0
2021-03-23 12:30:00,24.54,24.57,24.52,24.56,518892.0,19.9023,19.9266,19.8861,19.9185,518892.0
2021-03-23 12:40:00,24.57,24.61,24.56,24.6,168690.0,19.9266,19.9591,19.9185,19.951,168690.0
2021-03-23 12:50:00,24.6,24.63,24.55,24.55,206106.0,19.951,19.9753,19.9104,19.9104,206106.0
2021-03-23 13:00:00,24.56,24.6,24.55,24.55,112754.0,19.9185,19.951,19.9104,19.9104,112754.0
2021-03-23 13:10:00,24.55,24.57,24.51,24.54,105354.0,19.9104,19.9266,19.878,19.9023,105354.0
2021-03-23 13:20:00,24.54,24.54,24.51,24.52,149623.0,19.9023,19.9023,19.878,19.8861,149623.0
2021-03-23 13:30:00,24.52,24.52,24.39,24.4,443013.0,19.8861,19.8861,19.7807,19.7888,443013.0
2021-03-23 13:40:00,24.39,24.4,24.28,24.33,374560.0,19.7807,19.7888,19.6915,19.732,374560.0
2021-03-23 13:50:00,24.34,24.38,24.31,24.37,355238.0,19.7401,19.7726,19.7158,19.7644,355238.0
2021-03-23 14:00:00,24.36,24.37,24.27,24.29,216691.0,19.7563,19.7644,19.6833,19.6996,216691.0
2021-03-23 14:10:00,24.29,24.3,24.23,24.23,270264.0,19.6996,19.7077,19.6509,19.6509,270264.0
2021-03-23 14:20:00,24.24,24.31,24.23,24.29,319835.0,19.659,19.7158,19.6509,19.6996,319835.0
2021-03-23 14:30:00,24.29,24.29,24.2,24.21,207028.0,19.6996,19.6996,19.6266,19.6347,207028.0
2021-03-23 14:40:00,24.21,24.22,24.13,24.16,378632.0,19.6347,19.6428,19.5698,19.5941,378632.0
2021-03-23 14:50:00,24.16,24.18,24.12,24.13,231491.0,19.5941,19.6104,19.5617,19.5698,231491.0
2021-03-23 15:00:00,24.14,24.26,24.13,24.19,426509.0,19.5779,19.6752,19.5698,19.6185,426509.0
2021-03-23 15:10:00,24.2,24.2,24.14,24.15,313622.0,19.6266,19.6266,19.5779,19.586,313622.0
2021-03-23 15:20:00,24.15,24.19,24.1,24.16,362469.0,19.586,19.6185,19.5455,19.5941,362469.0
2021-03-23 15:30:00,24.16,24.16,24.05,24.05,440862.0,19.5941,19.5941,19.5049,19.5049,440862.0
2021-03-23 15:40:00,24.05,24.16,24.05,24.12,401052.0,19.5049,19.5941,19.5049,19.5617,401052.0
2021-03-23 15:50:00,24.11,24.15,24.04,24.05,1178618.0,19.5536,19.586,19.4968,19.5049,1178618.0
2021-03-24 09:30:00,24.42,24.67,24.42,24.67,1392352.0,19.805,20.0077,19.805,20.0077,1392352.0
2021-03-24 09:40:00,24.66,24.75,24.59,24.68,492886.0,19.9996,20.0726,19.9429,20.0159,492886.0
2021-03-24 09:50:00,24.68,24.71,24.57,24.63,302450.0,20.0159,20.0402,19.9266,19.9753,302450.0
2021-03-24 10:00:00,24.63,24.73,24.63,24.7,345170.0,19.9753,20.0564,19.9753,20.0321,345170.0
2021-03-24 10:10:00,24.69,24.8,24.68,24.7,525866.0,20.024,20.1132,20.0159,20.0321,525866.0
2021-03-24 10:20:00,24.7,24.82,24.7,24.8,694359.0,20.0321,20.1294,20.0321,20.1132,694359.0
2021-03-24 10:30:00,24.79,24.8,24.68,24.76,457418.0,20.1051,20.1132,20.0159,20.0807,457418.0
2021-03-24 10:40:00,24.75,24.8,24.73,24.8,395400.0,20.0726,20.1132,20.0564,20.1132,395400.0
2021-03-24 10:50:00,24.8,24.84,24.75,24.77,342970.0,20.1132,20.1456,20.0726,20.0888,342970.0
2021-03-24 11:00:00,24.77,24.8,24.73,24.76,329941.0,20.0888,20.1132,20.0564,20.0807,329941.0
2021-03-24 11:10:00,24.76,24.8,24.72,24.77,229283.0,20.0807,20.1132,20.0483,20.0888,229283.0
2021-03-24 11:20:00,24.76,24.8,24.72,24.78,257147.0,20.0807,20.1132,20.0483,20.097,257147.0
2021-03-24 11:30:00,24.78,24.85,24.75,24.8,328307.0,20.097,20.1537,20.0726,20.1132,328307.0
2021-03-24 11:40:00,24.8,24.83,24.76,24.78,230375.0,20.1132,20.1375,20.0807,20.097,230375.0
2021-03-24 11:50:00,24.77,24.84,24.76,24.82,284579.0,20.0888,20.1456,20.0807,20.1294,284579.0
2021-03-24 12:00:00,24.82,24.95,24.81,24.94,321750.0,20.1294,20.2348,20.1213,20.2267,321750.0
2021-03-24 12:10:00,24.95,24.98,24.93,24.94,313311.0,20.2348,20.2592,20.2186,20.2267,313311.0
2021-03-24 12:20:00,24.94,25.0,24.94,24.98,300597.0,20.2267,20.2754,20.2267,20.2592,300597.0
2021-03-24 12:30:00,24.98,24.98,24.9,24.93,487887.0,20.2592,20.2592,20.1943,20.2186,487887.0
2021-03-24 12:40:00,24.93,25.02,24.9,24.99,248297.0,20.2186,20.2916,20.1943,20.2673,248297.0
2021-03-24 12:50:00,24.99,25.05,24.95,25.02,219044.0,20.2673,20.3159,20.2348,20.2916,219044.0
2021-03-24 13:00:00,25.02,25.04,24.94,24.98,171691.0,20.2916,20.3078,20.2267,20.2592,171691.0
2021-03-24 13:10:00,24.98,24.99,24.88,24.89,190340.0,20.2592,20.2673,20.1781,20.1862,190340.0
2021-03-24 13:20:00,24.89,24.94,24.88,24.9,246800.0,20.1862,20.2267,20.1781,20.1943,246800.0
2021-03-24 13:30:00,24.9,24.98,24.9,24.96,182046.0,20.1943,20.2592,20.1943,20.2429,182046.0
2021-03-24 13:40:00,24.96,24.97,24.86,24.96,207458.0,20.2429,20.2511,20.1618,20.2429,207458.0
2021-03-24 13:50:00,24.96,25.0,24.96,25.0,142511.0,20.2429,20.2754,20.2429,20.2754,142511.0
2021-03-24 14:00:00,25.0,25.04,24.97,25.02,354797.0,20.2754,20.3078,20.2511,20.2916,354797.0
2021-03-24 14:10:00,25.02,25.03,24.91,24.94,236694.0,20.2916,20.2997,20.2024,20.2267,236694.0
2021-03-24 14:20:00,24.94,24.99,24.9,24.9,312679.0,20.2267,20.2673,20.1943,20.1943,312679.0
2021-03-24 14:30:00,24.9,24.9,24.82,24.84,350615.0,20.1943,20.1943,20.1294,20.1456,350615.0
2021-03-24 14:40:00,24.83,24.89,24.79,24.87,174494.0,20.1375,20.1862,20.1051,20.17,174494.0
2021-03-24 14:50:00,24.87,24.88,24.77,24.8,188665.0,20.17,20.1781,20.0888,20.1132,188665.0
2021-03-24 15:00:00,24.8,24.85,24.78,24.81,197681.0,20.1132,20.1537,20.097,20.1213,197681.0
2021-03-24 15:10:00,24.81,24.9,24.8,24.89,193734.0,20.1213,20.1943,20.1132,20.1862,193734.0
2021-03-24 15:20:00,24.89,24.89,24.8,24.83,147685.0,20.1862,20.1862,20.1132,20.1375,147685.0
2021-03-24 15:30:00,24.84,24.84,24.72,24.79,334759.0,20.1456,20.1456,20.0483,20.1051,334759.0
2021-03-24 15:40:00,24.79,24.87,24.77,24.83,462996.0,20.1051,20.17,20.0888,20.1375,462996.0
2021-03-24 15:50:00,24.83,24.84,24.76,24.76,1479899.0,20.1375,20.1456,20.0807,20.0807,1479899.0
2021-03-25 09:30:00,24.21,24.28,24.11,24.15,820125.0,19.6347,19.6915,19.5536,19.586,820125.0
2021-03-25 09:40:00,24.16,24.26,24.14,24.21,309305.0,19.5941,19.6752,19.5779,19.6347,309305.0
2021-03-25 09:50:00,24.2,24.21,24.07,24.16,424803.0,19.6266,19.6347,19.5211,19.5941,424803.0
2021-03-25 10:00:00,24.16,24.29,24.13,24.23,389476.0,19.5941,19.6996,19.5698,19.6509,389476.0
2021-03-25 10:10:00,24.23,24.34,24.15,24.21,398897.0,19.6509,19.7401,19.586,19.6347,398897.0
2021-03-25 10:20:00,24.21,24.33,24.17,24.23,438090.0,19.6347,19.732,19.6022,19.6509,438090.0
2021-03-25 10:30:00,24.23,24.35,24.21,24.28,513655.0,19.6509,19.7482,19.6347,19.6915,513655.0
2021-03-25 10:40:00,24.27,24.27,24.03,24.04,463163.0,19.6833,19.6833,19.4887,19.4968,463163.0
2021-03-25 10:50:00,24.05,24.08,23.98,24.05,775190.0,19.5049,19.5292,19.4481,19.5049,775190.0
2021-03-25 11:00:00,24.05,24.05,23.88,23.95,476386.0,19.5049,19.5049,19.367,19.4238,476386.0
2021-03-25 11:10:00,23.95,24.15,23.92,24.14,357530.0,19.4238,19.586,19.3995,19.5779,357530.0
2021-03-25 11:20:00,24.14,24.19,24.08,24.19,309742.0,19.5779,19.6185,19.5292,19.6185,309742.0
2021-03-25 11:30:00,24.19,24.25,24.15,24.25,272315.0,19.6185,19.6671,19.586,19.6671,272315.0
2021-03-25 11:40:00,24.24,24.27,24.17,24.21,361406.0,19.659,19.6833,19.6022,19.6347,361406.0
2021-03-25 11:50:00,24.22,24.3,24.2,24.29,292546.0,19.6428,19.7077,19.6266,19.6996,292546.0
2021-03-25 12:00:00,24.29,24.33,24.25,24.27,336074.0,19.6996,19.732,19.6671,19.6833,336074.0
2021-03-25 12:10:00,24.26,24.3,24.24,24.28,321944.0,19.6752,19.7077,19.659,19.6915,321944.0
2021-03-25 12:20:00,24.29,24.34,24.27,24.32,341524.0,19.6996,19.7401,19.6833,19.7239,341524.0
2021-03-25 12:30:00,24.32,24.33,24.24,24.31,534751.0,19.7239,19.732,19.659,19.7158,534751.0
2021-03-25 12:40:00,24.3,24.43,24.3,24.4,187671.0,19.7077,19.8131,19.7077,19.7888,187671.0
2021-03-25 12:50:00,24.41,24.42,24.33,24.34,164317.0,19.7969,19.805,19.732,19.7401,164317.0
2021-03-25 13:00:00,24.34,24.39,24.28,24.37,193340.0,19.7401,19.7807,19.6915,19.7644,193340.0
2021-03-25 13:10:00,24.37,24.42,24.36,24.41,200843.0,19.7644,19.805,19.7563,19.7969,200843.0
2021-03-25 13:20:00,24.41,24.46,24.37,24.38,252513.0,19.7969,19.8374,19.7644,19.7726,252513.0
2021-03-25 13:30:00,24.38,24.41,24.31,24.39,170634.0,19.7726,19.7969,19.7158,19.7807,170634.0
2021-03-25 13:40:00,24.39,24.46,24.38,24.39,205483.0,19.7807,19.8374,19.7726,19.7807,205483.0
2021-03-25 13:50:00,24.39,24.45,24.36,24.38,140669.0,19.7807,19.8293,19.7563,19.7726,140669.0
2021-03-25 14:00:00,24.37,24.44,24.36,24.43,145171.0,19.7644,19.8212,19.7563,19.8131,145171.0
2021-03-25 14:10:00,24.42,24.53,24.41,24.52,190840.0,19.805,19.8942,19.7969,19.8861,190840.0
2021-03-25 14:20:00,24.52,24.54,24.43,24.44,215918.0,19.8861,19.9023,19.8131,19.8212,215918.0
2021-03-25 14:30:00,24.44,24.49,24.42,24.46,216804.0,19.8212,19.8618,19.805,19.8374,216804.0
2021-03-25 14:40:00,24.46,24.54,24.46,24.51,219122.0,19.8374,19.9023,19.8374,19.878,219122.0
2021-03-25 14:50:00,24.51,24.52,24.44,24.46,202252.0,19.878,19.8861,19.8212,19.8374,202252.0
2021-03-25 15:00:00,24.46,24.47,24.36,24.39,163754.0,19.8374,19.8455,19.7563,19.7807,163754.0
2021-03-25 15:10:00,24.39,24.47,24.38,24.47,275085.0,19.7807,19.8455,19.7726,19.8455,275085.0
2021-03-25 15:20:00,24.46,24.49,24.43,24.48,197679.0,19.8374,19.8618,19.8131,19.8537,197679.0
2021-03-25 15:30:00,24.48,24.56,24.46,24.54,266459.0,19.8537,19.9185,19.8374,19.9023,266459.0
2021-03-25 15:40:00,24.54,24.6,24.52,24.58,336345.0,19.9023,19.951,19.8861,19.9348,336345.0
2021-03-25 15:50:00,24.58,24.6,24.52,24.58,576486.0,19.9348,19.951,19.8861,19.9348,576486.0
2021-03-26 09:30:00,25.15,25.2,25.02,25.11,982454.0,20.397,20.4376,20.2916,20.3646,982454.0
2021-03-26 09:40:00,25.12,25.2,25.08,25.1,627133.0,20.3727,20.4376,20.3403,20.3565,627133.0
2021-03-26 09:50:00,25.11,25.16,25.04,25.09,449111.0,20.3646,20.4051,20.3078,20.3484,449111.0
2021-03-26 10:00:00,25.08,25.14,24.99,25.02,433939.0,20.3403,20.3889,20.2673,20.2916,433939.0
2021-03-26 10:10:00,25.02,25.14,25.01,25.04,543102.0,20.2916,20.3889,20.2835,20.3078,543102.0
2021-03-26 10:20:00,25.04,25.18,25.03,25.16,286150.0,20.3078,20.4214,20.2997,20.4051,286150.0
2021-03-26 10:30:00,25.16,25.21,25.1,25.11,294465.0,20.4051,20.4457,20.3565,20.3646,294465.0
2021-03-26 10:40:00,25.11,25.17,25.09,25.09,318314.0,20.3646,20.4133,20.3484,20.3484,318314.0
2021-03-26 10:50:00,25.09,25.14,25.05,25.12,261143.0,20.3484,20.3889,20.3159,20.3727,261143.0
2021-03-26 11:00:00,25.13,25.22,25.12,25.15,325414.0,20.3808,20.4538,20.3727,20.397,325414.0
2021-03-26 11:10:00,25.15,25.16,25.1,25.14,283531.0,20.397,20.4051,20.3565,20.3889,283531.0
2021-03-26 11:20:00,25.13,25.2,25.13,25.2,144467.0,20.3808,20.4376,20.3808,20.4376,144467.0
2021-03-26 11:30:00,25.21,25.24,25.17,25.2,247961.0,20.4457,20.47,20.4133,20.4376,247961.0
2021-03-26 11:40:00,25.21,25.22,25.16,25.16,152537.0,20.4457,20.4538,20.4051,20.4051,152537.0
2021-03-26 11:50:00,25.16,25.17,25.1,25.12,192121.0,20.4051,20.4133,20.3565,20.3727,192121.0
2021-03-26 12:00:00,25.12,25.17,25.09,25.13,160424.0,20.3727,20.4133,20.3484,20.3808,160424.0
2021-03-26 12:10:00,25.13,25.19,25.12,25.17,217816.0,20.3808,20.4295,20.3727,20.4133,217816.0
2021-03-26 12:20:00,25.17,25.19,25.13,25.16,149471.0,20.4133,20.4295,20.3808,20.4051,149471.0
2021-03-26 12:30:00,25.16,25.18,25.07,25.11,601764.0,20.4051,20.4214,20.3322,20.3646,601764.0
2021-03-26 12:40:00,25.12,25.16,25.11,25.13,88980.0,20.3727,20.4051,20.3646,20.3808,88980.0
2021-03-26 12:50:00,25.14,25.18,25.13,25.14,148772.0,20.3889,20.4214,20.3808,20.3889,148772.0
2021-03-26 13:00:00,25.14,25.16,25.12,25.14,66278.0,20.3889,20.4051,20.3727,20.3889,66278.0
2021-03-26 13:10:00,25.14,25.15,25.09,25.1,88104.0,20.3889,20.397,20.3484,20.3565,88104.0
2021-03-26 13:20:00,25.1,25.1,25.01,25.02,103679.0,20.3565,20.3565,20.2835,20.2916,103679.0
2021-03-26 13:30:00,25.03,25.07,25.01,25.04,130688.0,20.2997,20.3322,20.2835,20.3078,130688.0
2021-03-26 13:40:00,25.04,25.08,25.03,25.05,136144.0,20.3078,20.3403,20.2997,20.3159,136144.0
2021-03-26 13:50:00,25.04,25.08,25.02,25.06,254609.0,20.3078,20.3403,20.2916,20.324,254609.0
2021-03-26 14:00:00,25.06,25.08,25.02,25.05,137531.0,20.324,20.3403,20.2916,20.3159,137531.0
2021-03-26 14:10:00,25.05,25.06,24.96,25.0,157429.0,20.3159,20.324,20.2429,20.2754,157429.0
2021-03-26 14:20:00,25.0,25.14,24.99,25.12,241142.0,20.2754,20.3889,20.2673,20.3727,241142.0
2021-03-26 14:30:00,25.11,25.16,25.08,25.09,218031.0,20.3646,20.4051,20.3403,20.3484,218031.0
2021-03-26 14:40:00,25.08,25.09,24.95,24.95,210217.0,20.3403,20.3484,20.2348,20.2348,210217.0
2021-03-26 14:50:00,24.95,25.08,24.94,25.07,163560.0,20.2348,20.3403,20.2267,20.3322,163560.0
2021-03-26 15:00:00,25.08,25.12,25.06,25.09,109596.0,20.3403,20.3727,20.324,20.3484,109596.0
2021-03-26 15:10:00,25.08,25.13,25.08,25.13,155233.0,20.3403,20.3808,20.3403,20.3808,155233.0
2021-03-26 15:20:00,25.13,25.14,25.09,25.12,159934.0,20.3808,20.3889,20.3484,20.3727,159934.0
2021-03-26 15:30:00,25.12,25.17,25.12,25.16,388974.0,20.3727,20.4133,20.3727,20.4051,388974.0
2021-03-26 15:40:00,25.16,25.23,25.15,25.21,317760.0,20.4051,20.4619,20.397,20.4457,317760.0
2021-03-26 15:50:00,25.2,25.23,25.17,25.23,1093895.0,20.4376,20.4619,20.4133,20.4619,1093895.0
2021-03-29 09:30:00,24.93,25.02,24.91,25.0,599827.0,20.2186,20.2916,20.2024,20.2754,599827.0
2021-03-29 09:40:00,25.0,25.0,24.83,24.85,493906.0,20.2754,20.2754,20.1375,20.1537,493906.0
2021-03-29 09:50:00,24.84,25.0,24.82,24.98,418020.0,20.1456,20.2754,20.1294,20.2592,418020.0
2021-03-29 10:00:00,24.98,25.07,24.94,25.03,372253.0,20.2592,20.3322,20.2267,20.2997,372253.0
2021-03-29 10:10:00,25.02,25.1,25.01,25.04,500169.0,20.2916,20.3565,20.2835,20.3078,500169.0
2021-03-29 10:20:00,25.04,25.04,24.95,24.98,304787.0,20.3078,20.3078,20.2348,20.2592,304787.0
2021-03-29 10:30:00,24.98,25.03,24.94,24.98,239789.0,20.2592,20.2997,20.2267,20.2592,239789.0
2021-03-29 10:40:00,24.98,25.01,24.94,24.95,168803.0,20.2592,20.2835,20.2267,20.2348,168803.0
2021-03-29 10:50:00,24.95,24.97,24.87,24.89,204074.0,20.2348,20.2511,20.17,20.1862,204074.0
2021-03-29 11:00:00,24.89,24.93,24.89,24.91,144348.0,20.1862,20.2186,20.1862,20.2024,144348.0
2021-03-29 11:10:00,24.92,24.93,24.83,24.87,224383.0,20.2105,20.2186,20.1375,20.17,224383.0
2021-03-29 11:20:00,24.87,24.98,24.86,24.96,270204.0,20.17,20.2592,20.1618,20.2429,270204.0
2021-03-29 11:30:00,24.97,24.97,24.89,24.91,259767.0,20.2511,20.2511,20.1862,20.2024,259767.0
2021-03-29 11:40:00,24.91,24.99,24.9,24.94,159621.0,20.2024,20.2673,20.1943,20.2267,159621.0
2021-03-29 11:50:00,24.94,24.95,24.9,24.92,216818.0,20.2267,20.2348,20.1943,20.2105,216818.0
2021-03-29 12:00:00,24.92,24.94,24.9,24.91,123608.0,20.2105,20.2267,20.1943,20.2024,123608.0
2021-03-29 12:10:00,24.92,24.97,24.87,24.89,157445.0,20.2105,20.2511,20.17,20.1862,157445.0
2021-03-29 12:20:00,24.9,24.93,24.86,24.93,75968.0,20.1943,20.2186,20.1618,20.2186,75968.0
2021-03-29 12:30:00,24.94,24.99,24.93,24.98,107307.0,20.2267,20.2673,20.2186,20.2592,107307.0
2021-03-29 12:40:00,24.98,25.0,24.94,24.96,117446.0,20.2592,20.2754,20.2267,20.2429,117446.0
2021-03-29 12:50:00,24.96,24.99,24.94,24.98,85270.0,20.2429,20.2673,20.2267,20.2592,85270.0
2021-03-29 13:00:00,24.98,25.06,24.97,25.04,228123.0,20.2592,20.324,20.2511,20.3078,228123.0
2021-03-29 13:10:00,25.03,25.04,24.99,25.02,103636.0,20.2997,20.3078,20.2673,20.2916,103636.0
2021-03-29 13:20:00,25.02,25.04,25.01,25.03,70675.0,20.2916,20.3078,20.2835,20.2997,70675.0
2021-03-29 13:30:00,25.03,25.09,25.01,25.06,96102.0,20.2997,20.3484,20.2835,20.324,96102.0
2021-03-29 13:40:00,25.06,25.07,25.01,25.04,99158.0,20.324,20.3322,20.2835,20.3078,99158.0
2021-03-29 13:50:00,25.04,25.09,25.02,25.09,106597.0,20.3078,20.3484,20.2916,20.3484,106597.0
2021-03-29 14:00:00,25.09,25.19,25.07,25.19,175641.0,20.3484,20.4295,20.3322,20.4295,175641.0
2021-03-29 14:10:00,25.19,25.19,25.12,25.14,203361.0,20.4295,20.4295,20.3727,20.3889,203361.0
2021-03-29 14:20:00,25.14,25.19,25.13,25.18,194708.0,20.3889,20.4295,20.3808,20.4214,194708.0
2021-03-29 14:30:00,25.18,25.18,25.1,25.13,123037.0,20.4214,20.4214,20.3565,20.3808,123037.0
2021-03-29 14:40:00,25.13,25.19,25.13,25.16,192754.0,20.3808,20.4295,20.3808,20.4051,192754.0
2021-03-29 14:50:00,25.16,25.16,25.12,25.16,199550.0,20.4051,20.4051,20.3727,20.4051,199550.0
2021-03-29 15:00:00,25.16,25.22,25.15,25.21,214767.0,20.4051,20.4538,20.397,20.4457,214767.0
2021-03-29 15:10:00,25.21,25.26,25.19,25.24,176937.0,20.4457,20.4862,20.4295,20.47,176937.0
2021-03-29 15:20:00,25.25,25.28,25.22,25.25,126392.0,20.4781,20.5025,20.4538,20.4781,126392.0
2021-03-29 15:30:00,25.26,25.28,25.23,25.25,268941.0,20.4862,20.5025,20.4619,20.4781,268941.0
2021-03-29 15:40:00,25.25,25.27,25.21,25.25,323536.0,20.4781,20.4944,20.4457,20.4781,323536.0
2021-03-29 15:50:00,25.24,25.25,25.16,25.17,609933.0,20.47,20.4781,20.4051,20.4133,609933.0
2021-03-30 09:30:00,24.84,24.89,24.77,24.87,374497.0,20.1456,20.1862,20.0888,20.17,374497.0
2021-03-30 09:40:00,24.87,24.89,24.73,24.74,282933.0,20.17,20.1862,20.0564,20.0645,282933.0
2021-03-30 09:50:00,24.74,24.85,24.7,24.85,280294.0,20.0645,20.1537,20.0321,20.1537,280294.0
2021-03-30 10:00:00,24.84,24.91,24.84,24.91,254693.0,20.1456,20.2024,20.1456,20.2024,254693.0
2021-03-30 10:10:00,24.91,24.92,24.87,24.9,144513.0,20.2024,20.2105,20.17,20.1943,144513.0
2021-03-30 10:20:00,24.89,24.95,24.84,24.94,185335.0,20.1862,20.2348,20.1456,20.2267,185335.0
2021-03-30 10:30:00,24.94,24.96,24.89,24.94,101675.0,20.2267,20.2429,20.1862,20.2267,101675.0
2021-03-30 10:40:00,24.95,24.99,24.91,24.92,166165.0,20.2348,20.2673,20.2024,20.2105,166165.0
2021-03-30 10:50:00,24.92,24.93,24.82,24.84,132272.0,20.2105,20.2186,20.1294,20.1456,132272.0
2021-03-30 11:00:00,24.85,24.96,24.84,24.96,109650.0,20.1537,20.2429,20.1456,20.2429,109650.0
2021-03-30 11:10:00,24.96,25.02,24.95,25.01,188340.0,20.2429,20.2916,20.2348,20.2835,188340.0
2021-03-30 11:20:00,25.01,25.02,24.9,24.94,274296.0,20.2835,20.2916,20.1943,20.2267,274296.0
2021-03-30 11:30:00,24.94,24.96,24.86,24.88,207474.0,20.2267,20.2429,20.1618,20.1781,207474.0
2021-03-30 11:40:00,24.88,24.95,24.86,24.94,144037.0,20.1781,20.2348,20.1618,20.2267,144037.0
2021-03-30 11:50:00,24.93,24.94,24.9,24.93,70980.0,20.2186,20.2267,20.1943,20.2186,70980.0
2021-03-30 12:00:00,24.93,24.94,24.89,24.91,109482.0,20.2186,20.2267,20.1862,20.2024,109482.0
2021-03-30 12:10:00,24.91,24.91,24.85,24.87,139147.0,20.2024,20.2024,20.1537,20.17,139147.0
2021-03-30 12:20:00,24.86,24.87,24.82,24.84,117374.0,20.1618,20.17,20.1294,20.1456,117374.0
2021-03-30 12:30:00,24.83,24.85,24.81,24.84,84629.0,20.1375,20.1537,20.1213,20.1456,84629.0
2021-03-30 12:40:00,24.84,24.84,24.82,24.83,86300.0,20.1456,20.1456,20.1294,20.1375,86300.0
2021-03-30 12:50:00,24.83,24.87,24.81,24.87,57516.0,20.1375,20.17,20.1213,20.17,57516.0
2021-03-30 13:00:00,24.87,24.87,24.83,24.83,44480.0,20.17,20.17,20.1375,20.1375,44480.0
2021-03-30 13:10:00,24.83,24.83,24.8,24.83,83895.0,20.1375,20.1375,20.1132,20.1375,83895.0
2021-03-30 13:20:00,24.83,24.85,24.81,24.81,51427.0,20.1375,20.1537,20.1213,20.1213,51427.0
2021-03-30 13:30:00,24.82,24.84,24.78,24.84,127242.0,20.1294,20.1456,20.097,20.1456,127242.0
2021-03-30 13:40:00,24.83,24.87,24.82,24.84,96750.0,20.1375,20.17,20.1294,20.1456,96750.0
2021-03-30 13:50:00,24.84,24.87,24.83,24.86,84064.0,20.1456,20.17,20.1375,20.1618,84064.0
2021-03-30 14:00:00,24.86,24.91,24.84,24.91,86780.0,20.1618,20.2024,20.1456,20.2024,86780.0
2021-03-30 14:10:00,24.9,24.94,24.88,24.93,127934.0,20.1943,20.2267,20.1781,20.2186,127934.0
2021-03-30 14:20:00,24.93,24.94,24.89,24.92,100510.0,20.2186,20.2267,20.1862,20.2105,100510.0
2021-03-30 14:30:00,24.92,24.93,24.86,24.86,90908.0,20.2105,20.2186,20.1618,20.1618,90908.0
2021-03-30 14:40:00,24.87,24.88,24.83,24.84,52081.0,20.17,20.1781,20.1375,20.1456,52081.0
2021-03-30 14:50:00,24.84,24.91,24.83,24.91,103010.0,20.1456,20.2024,20.1375,20.2024,103010.0
2021-03-30 15:00:00,24.91,24.96,24.9,24.95,162878.0,20.2024,20.2429,20.1943,20.2348,162878.0
2021-03-30 15:10:00,24.95,24.97,24.93,24.95,306403.0,20.2348,20.2511,20.2186,20.2348,306403.0
2021-03-30 15:20:00,24.95,24.99,24.93,24.96,127322.0,20.2348,20.2673,20.2186,20.2429,127322.0
2021-03-30 15:30:00,24.97,24.98,24.92,24.94,202399.0,20.2511,20.2592,20.2105,20.2267,202399.0
2021-03-30 15:40:00,24.93,24.94,24.9,24.92,243299.0,20.2186,20.2267,20.1943,20.2105,243299.0
2021-03-30 15:50:00,24.92,24.92,24.86,24.87,595021.0,20.2105,20.2105,20.1618,20.17,595021.0
2021-03-31 09:30:00,24.61,24.68,24.52,24.56,631721.0,19.9591,20.0159,19.8861,19.9185,631721.0
2021-03-31 09:40:00,24.56,24.61,24.52,24.58,273387.0,19.9185,19.9591,19.8861,19.9348,273387.0
2021-03-31 09:50:00,24.58,24.59,24.53,24.54,388097.0,19.9348,19.9429,19.8942,19.9023,388097.0
2021-03-31 10:00:00,24.54,24.54,24.47,24.49,498768.0,19.9023,19.9023,19.8455,19.8618,498768.0
2021-03-31 10:10:00,24.48,24.54,24.47,24.51,356921.0,19.8537,19.9023,19.8455,19.878,356921.0
2021-03-31 10:20:00,24.5,24.56,24.47,24.51,406800.0,19.8699,19.9185,19.8455,19.878,406800.0
2021-03-31 10:30:00,24.51,24.53,24.46,24.5,271349.0,19.878,19.8942,19.8374,19.8699,271349.0
2021-03-31 10:40:00,24.5,24.58,24.49,24.57,265120.0,19.8699,19.9348,19.8618,19.9266,265120.0
2021-03-31 10:50:00,24.57,24.59,24.5,24.51,426165.0,19.9266,19.9429,19.8699,19.878,426165.0
2021-03-31 11:00:00,24.52,24.52,24.46,24.47,189665.0,19.8861,19.8861,19.8374,19.8455,189665.0
2021-03-31 11:10:00,24.48,24.57,24.46,24.54,240881.0,19.8537,19.9266,19.8374,19.9023,240881.0
2021-03-31 11:20:00,24.55,24.57,24.51,24.51,159581.0,19.9104,19.9266,19.878,19.878,159581.0
2021-03-31 11:30:00,24.51,24.54,24.41,24.47,766681.0,19.878,19.9023,19.7969,19.8455,766681.0
2021-03-31 11:40:00,24.48,24.51,24.44,24.5,73709.0,19.8537,19.878,19.8212,19.8699,73709.0
2021-03-31 11:50:00,24.49,24.49,24.44,24.46,72882.0,19.8618,19.8618,19.8212,19.8374,72882.0
2021-03-31 12:00:00,24.46,24.48,24.42,24.48,161976.0,19.8374,19.8537,19.805,19.8537,161976.0
2021-03-31 12:10:00,24.48,24.52,24.47,24.51,103359.0,19.8537,19.8861,19.8455,19.878,103359.0
2021-03-31 12:20:00,24.5,24.51,24.46,24.5,99121.0,19.8699,19.878,19.8374,19.8699,99121.0
2021-03-31 12:30:00,24.49,24.51,24.48,24.49,77617.0,19.8618,19.878,19.8537,19.8618,77617.0
2021-03-31 12:40:00,24.48,24.49,24.43,24.44,112613.0,19.8537,19.8618,19.8131,19.8212,112613.0
2021-03-31 12:50:00,24.44,24.47,24.43,24.46,115776.0,19.8212,19.8455,19.8131,19.8374,115776.0
2021-03-31 13:00:00,24.47,24.5,24.44,24.45,130384.0,19.8455,19.8699,19.8212,19.8293,130384.0
2021-03-31 13:10:00,24.46,24.48,24.41,24.45,93078.0,19.8374,19.8537,19.7969,19.8293,93078.0
2021-03-31 13:20:00,24.45,24.48,24.41,24.42,121115.0,19.8293,19.8537,19.7969,19.805,121115.0
2021-03-31 13:30:00,24.41,24.46,24.4,24.43,144562.0,19.7969,19.8374,19.7888,19.8131,144562.0
2021-03-31 13:40:00,24.44,24.44,24.37,24.38,119230.0,19.8212,19.8212,19.7644,19.7726,119230.0
2021-03-31 13:50:00,24.37,24.41,24.36,24.39,151047.0,19.7644,19.7969,19.7563,19.7807,151047.0
2021-03-31 14:00:00,24.39,24.42,24.37,24.38,153278.0,19.7807,19.805,19.7644,19.7726,153278.0
2021-03-31 14:10:00,24.38,24.39,24.32,24.34,344897.0,19.7726,19.7807,19.7239,19.7401,344897.0
2021-03-31 14:20:00,24.34,24.37,24.31,24.37,203757.0,19.7401,19.7644,19.7158,19.7644,203757.0
2021-03-31 14:30:00,24.37,24.4,24.36,24.39,175009.0,19.7644,19.7888,19.7563,19.7807,175009.0
2021-03-31 14:40:00,24.38,24.42,24.36,24.4,157065.0,19.7726,19.805,19.7563,19.7888,157065.0
2021-03-31 14:50:00,24.39,24.43,24.38,24.38,94298.0,19.7807,19.8131,19.7726,19.7726,94298.0
2021-03-31 15:00:00,24.39,24.44,24.37,24.43,103869.0,19.7807,19.8212,19.7644,19.8131,103869.0
2021-03-31 15:10:00,24.42,24.44,24.39,24.44,200444.0,19.805,19.8212,19.7807,19.8212,200444.0
2021-03-31 15:20:00,24.43,24.44,24.41,24.43,113837.0,19.8131,19.8212,19.7969,19.8131,113837.0
2021-03-31 15:30:00,24.42,24.45,24.39,24.39,300331.0,19.805,19.8293,19.7807,19.7807,300331.0
2021-03-31 15:40:00,24.39,24.4,24.36,24.39,310066.0,19.7807,19.7888,19.7563,19.7807,310066.0
2021-03-31 15:50:00,24.39,24.42,24.35,24.35,624425.0,19.7807,19.805,19.7482,19.7482,624425.0
2021-04-01 09:30:00,24.47,24.54,24.43,24.44,730718.0,19.8455,19.9023,19.8131,19.8212,730718.0
2021-04-01 09:40:00,24.43,24.46,24.39,24.39,433018.0,19.8131,19.8374,19.7807,19.7807,433018.0
2021-04-01 09:50:00,24.39,24.44,24.34,24.42,682697.0,19.7807,19.8212,19.7401,19.805,682697.0
2021-04-01 10:00:00,24.42,24.49,24.41,24.45,370972.0,19.805,19.8618,19.7969,19.8293,370972.0
2021-04-01 10:10:00,24.45,24.46,24.38,24.4,316618.0,19.8293,19.8374,19.7726,19.7888,316618.0
2021-04-01 10:20:00,24.4,24.41,24.34,24.38,273059.0,19.7888,19.7969,19.7401,19.7726,273059.0
2021-04-01 10:30:00,24.39,24.4,24.28,24.28,365241.0,19.7807,19.7888,19.6915,19.6915,365241.0
2021-04-01 10:40:00,24.28,24.29,24.21,24.25,355206.0,19.6915,19.6996,19.6347,19.6671,355206.0
2021-04-01 10:50:00,24.25,24.27,24.2,24.21,484907.0,19.6671,19.6833,19.6266,19.6347,484907.0
2021-04-01 11:00:00,24.21,24.26,24.2,24.22,316823.0,19.6347,19.6752,19.6266,19.6428,316823.0
2021-04-01 11:10:00,24.22,24.23,24.16,24.18,481541.0,19.6428,19.6509,19.5941,19.6104,481541.0
2021-04-01 11:20:00,24.18,24.19,24.1,24.13,607705.0,19.6104,19.6185,19.5455,19.5698,607705.0
2021-04-01 11:30:00,24.12,24.18,24.11,24.17,403191.0,19.5617,19.6104,19.5536,19.6022,403191.0
2021-04-01 11:40:00,24.17,24.2,24.11,24.12,249166.0,19.6022,19.6266,19.5536,19.5617,249166.0
2021-04-01 11:50:00,24.11,24.13,24.1,24.12,124149.0,19.5536,19.5698,19.5455,19.5617,124149.0
2021-04-01 12:00:00,24.12,24.18,24.12,24.16,228085.0,19.5617,19.6104,19.5617,19.5941,228085.0
2021-04-01 12:10:00,24.17,24.21,24.14,24.21,224866.0,19.6022,19.6347,19.5779,19.6347,224866.0
2021-04-01 12:20:00,24.21,24.27,24.2,24.23,298119.0,19.6347,19.6833,19.6266,19.6509,298119.0
2021-04-01 12:30:00,24.24,24.25,24.22,24.25,518066.0,19.659,19.6671,19.6428,19.6671,518066.0
2021-04-01 12:40:00,24.25,24.32,24.23,24.29,371855.0,19.6671,19.7239,19.6509,19.6996,371855.0
2021-04-01 12:50:00,24.29,24.3,24.21,24.21,400426.0,19.6996,19.7077,19.6347,19.6347,400426.0
2021-04-01 13:00:00,24.22,24.26,24.21,24.24,115068.0,19.6428,19.6752,19.6347,19.659,115068.0
2021-04-01 13:10:00,24.24,24.3,24.24,24.29,133696.0,19.659,19.7077,19.659,19.6996,133696.0
2021-04-01 13:20:00,24.29,24.34,24.28,24.33,271340.0,19.6996,19.7401,19.6915,19.732,271340.0
2021-04-01 13:30:00,24.32,24.37,24.3,24.36,176926.0,19.7239,19.7644,19.7077,19.7563,176926.0
2021-04-01 13:40:00,24.36,24.43,24.36,24.43,210056.0,19.7563,19.8131,19.7563,19.8131,210056.0
2021-04-01 13:50:00,24.42,24.43,24.39,24.42,180363.0,19.805,19.8131,19.7807,19.805,180363.0
2021-04-01 14:00:00,24.42,24.46,24.4,24.45,173319.0,19.805,19.8374,19.7888,19.8293,173319.0
2021-04-01 14:10:00,24.45,24.46,24.39,24.4,145601.0,19.8293,19.8374,19.7807,19.7888,145601.0
2021-04-01 14:20:00,24.4,24.44,24.39,24.43,97384.0,19.7888,19.8212,19.7807,19.8131,97384.0
2021-04-01 14:30:00,24.43,24.45,24.42,24.44,120685.0,19.8131,19.8293,19.805,19.8212,120685.0
2021-04-01 14:40:00,24.44,24.45,24.41,24.45,119033.0,19.8212,19.8293,19.7969,19.8293,119033.0
2021-04-01 14:50:00,24.45,24.46,24.43,24.45,121096.0,19.8293,19.8374,19.8131,19.8293,121096.0
2021-04-01 15:00:00,24.45,24.46,24.44,24.46,122025.0,19.8293,19.8374,19.8212,19.8374,122025.0
2021-04-01 15:10:00,24.46,24.47,24.43,24.46,157089.0,19.8374,19.8455,19.8131,19.8374,157089.0
2021-04-01 15:20:00,24.46,24.48,24.45,24.45,161194.0,19.8374,19.8537,19.8293,19.8293,161194.0
2021-04-01 15:30:00,24.46,24.54,24.45,24.52,281602.0,19.8374,19.9023,19.8293,19.8861,281602.0
2021-04-01 15:40:00,24.52,24.55,24.5,24.53,241928.0,19.8861,19.9104,19.8699,19.8942,241928.0
2021-04-01 15:50:00,24.54,24.61,24.53,24.58,868340.0,19.9023,19.9591,19.8942,19.9348,868340.0
2021-04-05 09:30:00,24.58,24.71,24.53,24.64,521285.0,19.9348,20.0402,19.8942,19.9834,521285.0
2021-04-05 09:40:00,24.64,24.64,24.46,24.47,488649.0,19.9834,19.9834,19.8374,19.8455,488649.0
2021-04-05 09:50:00,24.46,24.5,24.41,24.44,316080.0,19.8374,19.8699,19.7969,19.8212,316080.0
2021-04-05 10:00:00,24.44,24.45,24.35,24.38,250949.0,19.8212,19.8293,19.7482,19.7726,250949.0
2021-04-05 10:10:00,24.38,24.38,24.31,24.33,328856.0,19.7726,19.7726,19.7158,19.732,328856.0
2021-04-05 10:20:00,24.32,24.37,24.28,24.29,292361.0,19.7239,19.7644,19.6915,19.6996,292361.0
2021-04-05 10:30:00,24.28,24.35,24.28,24.31,170358.0,19.6915,19.7482,19.6915,19.7158,170358.0
2021-04-05 10:40:00,24.31,24.35,24.3,24.33,286981.0,19.7158,19.7482,19.7077,19.732,286981.0
2021-04-05 10:50:00,24.32,24.36,24.3,24.32,162848.0,19.7239,19.7563,19.7077,19.7239,162848.0
2021-04-05 11:00:00,24.32,24.33,24.3,24.32,356106.0,19.7239,19.732,19.7077,19.7239,356106.0
2021-04-05 11:10:00,24.32,24.32,24.26,24.27,279693.0,19.7239,19.7239,19.6752,19.6833,279693.0
2021-04-05 11:20:00,24.26,24.32,24.24,24.32,259236.0,19.6752,19.7239,19.659,19.7239,259236.0
2021-04-05 11:30:00,24.31,24.32,24.23,24.27,328437.0,19.7158,19.7239,19.6509,19.6833,328437.0
2021-04-05 11:40:00,24.27,24.28,24.25,24.27,159529.0,19.6833,19.6915,19.6671,19.6833,159529.0
2021-04-05 11:50:00,24.27,24.27,24.22,24.26,313013.0,19.6833,19.6833,19.6428,19.6752,313013.0
2021-04-05 12:00:00,24.26,24.27,24.2,24.21,210614.0,19.6752,19.6833,19.6266,19.6347,210614.0
2021-04-05 12:10:00,24.22,24.26,24.21,24.21,127594.0,19.6428,19.6752,19.6347,19.6347,127594.0
2021-04-05 12:20:00,24.21,24.24,24.16,24.16,215269.0,19.6347,19.659,19.5941,19.5941,215269.0
2021-04-05 12:30:00,24.16,24.17,24.09,24.12,277007.0,19.5941,19.6022,19.5374,19.5617,277007.0
2021-04-05 12:40:00,24.13,24.16,24.12,24.14,194117.0,19.5698,19.5941,19.5617,19.5779,194117.0
2021-04-05 12:50:00,24.15,24.18,24.12,24.13,238702.0,19.586,19.6104,19.5617,19.5698,238702.0
2021-04-05 13:00:00,24.13,24.17,24.13,24.16,134590.0,19.5698,19.6022,19.5698,19.5941,134590.0
2021-04-05 13:10:00,24.15,24.19,24.11,24.16,236719.0,19.586,19.6185,19.5536,19.5941,236719.0
2021-04-05 13:20:00,24.16,24.23,24.15,24.21,221170.0,19.5941,19.6509,19.586,19.6347,221170.0
2021-04-05 13:30:00,24.2,24.25,24.19,24.2,145146.0,19.6266,19.6671,19.6185,19.6266,145146.0
2021-04-05 13:40:00,24.2,24.24,24.18,24.21,236964.0,19.6266,19.659,19.6104,19.6347,236964.0
2021-04-05 13:50:00,24.21,24.23,24.19,24.21,112677.0,19.6347,19.6509,19.6185,19.6347,112677.0
2021-04-05 14:00:00,24.21,24.21,24.16,24.18,182003.0,19.6347,19.6347,19.5941,19.6104,182003.0
2021-04-05 14:10:00,24.18,24.23,24.16,24.23,113550.0,19.6104,19.6509,19.5941,19.6509,113550.0
2021-04-05 14:20:00,24.23,24.24,24.19,24.21,291375.0,19.6509,19.659,19.6185,19.6347,291375.0
2021-04-05 14:30:00,24.21,24.23,24.18,24.22,196941.0,19.6347,19.6509,19.6104,19.6428,196941.0
2021-04-05 14:40:00,24.22,24.22,24.18,24.21,201400.0,19.6428,19.6428,19.6104,19.6347,201400.0
2021-04-05 14:50:00,24.21,24.22,24.18,24.19,95822.0,19.6347,19.6428,19.6104,19.6185,95822.0
2021-04-05 15:00:00,24.19,24.26,24.18,24.26,175288.0,19.6185,19.6752,19.6104,19.6752,175288.0
2021-04-05 15:10:00,24.25,24.27,24.21,24.21,362649.0,19.6671,19.6833,19.6347,19.6347,362649.0
2021-04-05 15:20:00,24.21,24.28,24.21,24.24,194816.0,19.6347,19.6915,19.6347,19.659,194816.0
2021-04-05 15:30:00,24.24,24.27,24.21,24.25,328615.0,19.659,19.6833,19.6347,19.6671,328615.0
2021-04-05 15:40:00,24.26,24.28,24.23,24.23,680170.0,19.6752,19.6915,19.6509,19.6509,680170.0
2021-04-05 15:50:00,24.23,24.24,24.18,24.23,1927068.0,19.6509,19.659,19.6104,19.6509,1927068.0
2021-04-06 09:30:00,24.9,25.24,24.85,25.2,2019720.0,20.1943,20.47,20.1537,20.4376,2019720.0
2021-04-06 09:40:00,25.2,25.4,25.18,25.39,1588083.0,20.4376,20.5998,20.4214,20.5917,1588083.0
2021-04-06 09:50:00,25.38,25.53,25.37,25.49,1350229.0,20.5836,20.7052,20.5755,20.6728,1350229.0
2021-04-06 10:00:00,25.49,25.5,25.31,25.39,1179608.0,20.6728,20.6809,20.5268,20.5917,1179608.0
2021-04-06 10:10:00,25.39,25.47,25.34,25.44,1194039.0,20.5917,20.6566,20.5511,20.6322,1194039.0
2021-04-06 10:20:00,25.43,25.48,25.29,25.3,749566.0,20.6241,20.6647,20.5106,20.5187,749566.0
2021-04-06 10:30:00,25.3,25.44,25.26,25.39,922130.0,20.5187,20.6322,20.4862,20.5917,922130.0
2021-04-06 10:40:00,25.39,25.42,25.32,25.32,699995.0,20.5917,20.616,20.5349,20.5349,699995.0
2021-04-06 10:50:00,25.33,25.36,25.3,25.3,610437.0,20.543,20.5673,20.5187,20.5187,610437.0
2021-04-06 11:00:00,25.3,25.31,25.21,25.28,513064.0,20.5187,20.5268,20.4457,20.5025,513064.0
2021-04-06 11:10:00,25.28,25.28,25.11,25.13,485812.0,20.5025,20.5025,20.3646,20.3808,485812.0
2021-04-06 11:20:00,25.12,25.15,25.09,25.12,529401.0,20.3727,20.397,20.3484,20.3727,529401.0
2021-04-06 11:30:00,25.11,25.12,25.01,25.04,565864.0,20.3646,20.3727,20.2835,20.3078,565864.0
2021-04-06 11:40:00,25.05,25.08,25.01,25.04,341610.0,20.3159,20.3403,20.2835,20.3078,341610.0
2021-04-06 11:50:00,25.05,25.05,24.94,24.96,448855.0,20.3159,20.3159,20.2267,20.2429,448855.0
2021-04-06 12:00:00,24.96,25.0,24.94,24.95,180157.0,20.2429,20.2754,20.2267,20.2348,180157.0
2021-04-06 12:10:00,24.96,24.96,24.9,24.94,217841.0,20.2429,20.2429,20.1943,20.2267,217841.0
2021-04-06 12:20:00,24.94,25.0,24.92,24.98,247194.0,20.2267,20.2754,20.2105,20.2592,247194.0
2021-04-06 12:30:00,24.98,24.99,24.94,24.95,150407.0,20.2592,20.2673,20.2267,20.2348,150407.0
2021-04-06 12:40:00,24.95,24.98,24.9,24.91,197181.0,20.2348,20.2592,20.1943,20.2024,197181.0
2021-04-06 12:50:00,24.91,24.96,24.88,24.93,320325.0,20.2024,20.2429,20.1781,20.2186,320325.0
2021-04-06 13:00:00,24.94,24.99,24.89,24.9,296547.0,20.2267,20.2673,20.1862,20.1943,296547.0
2021-04-06 13:10:00,24.89,24.9,24.82,24.86,379596.0,20.1862,20.1943,20.1294,20.1618,379596.0
2021-04-06 13:20:00,24.86,24.88,24.81,24.82,274810.0,20.1618,20.1781,20.1213,20.1294,274810.0
2021-04-06 13:30:00,24.81,24.91,24.8,24.89,262015.0,20.1213,20.2024,20.1132,20.1862,262015.0
2021-04-06 13:40:00,24.89,24.92,24.85,24.85,211357.0,20.1862,20.2105,20.1537,20.1537,211357.0
2021-04-06 13:50:00,24.85,24.86,24.81,24.83,141863.0,20.1537,20.1618,20.1213,20.1375,141863.0
2021-04-06 14:00:00,24.83,24.86,24.81,24.84,284303.0,20.1375,20.1618,20.1213,20.1456,284303.0
2021-04-06 14:10:00,24.84,24.88,24.81,24.86,358765.0,20.1456,20.1781,20.1213,20.1618,358765.0
2021-04-06 14:20:00,24.86,24.91,24.85,24.9,482295.0,20.1618,20.2024,20.1537,20.1943,482295.0
2021-04-06 14:30:00,24.9,24.94,24.88,24.92,438622.0,20.1943,20.2267,20.1781,20.2105,438622.0
2021-04-06 14:40:00,24.92,24.99,24.91,24.99,321459.0,20.2105,20.2673,20.2024,20.2673,321459.0
2021-04-06 14:50:00,24.98,25.0,24.93,24.94,470702.0,20.2592,20.2754,20.2186,20.2267,470702.0
2021-04-06 15:00:00,24.94,24.97,24.92,24.97,330640.0,20.2267,20.2511,20.2105,20.2511,330640.0
2021-04-06 15:10:00,24.96,25.06,24.96,25.05,234812.0,20.2429,20.324,20.2429,20.3159,234812.0
2021-04-06 15:20:00,25.05,25.08,25.02,25.03,239537.0,20.3159,20.3403,20.2916,20.2997,239537.0
2021-04-06 15:30:00,25.03,25.07,25.01,25.05,315135.0,20.2997,20.3322,20.2835,20.3159,315135.0
2021-04-06 15:40:00,25.05,25.08,25.03,25.06,478710.0,20.3159,20.3403,20.2997,20.324,478710.0
2021-04-06 15:50:00,25.06,25.1,25.04,25.1,771798.0,20.324,20.3565,20.3078,20.3565,771798.0
2021-04-07 09:30:00,25.2,25.41,25.15,25.35,669232.0,20.4376,20.6079,20.397,20.5592,669232.0
2021-04-07 09:40:00,25.35,25.4,25.3,25.32,519236.0,20.5592,20.5998,20.5187,20.5349,519236.0
2021-04-07 09:50:00,25.31,25.47,25.29,25.43,856589.0,20.5268,20.6566,20.5106,20.6241,856589.0
2021-04-07 10:00:00,25.42,25.45,25.33,25.43,496645.0,20.616,20.6403,20.543,20.6241,496645.0
2021-04-07 10:10:00,25.44,25.44,25.38,25.43,374930.0,20.6322,20.6322,20.5836,20.6241,374930.0
2021-04-07 10:20:00,25.43,25.49,25.41,25.46,500207.0,20.6241,20.6728,20.6079,20.6484,500207.0
2021-04-07 10:30:00,25.46,25.49,25.41,25.44,497431.0,20.6484,20.6728,20.6079,20.6322,497431.0
2021-04-07 10:40:00,25.44,25.53,25.43,25.51,433163.0,20.6322,20.7052,20.6241,20.689,433163.0
2021-04-07 10:50:00,25.5,25.56,25.49,25.53,723532.0,20.6809,20.7296,20.6728,20.7052,723532.0
2021-04-07 11:00:00,25.52,25.54,25.46,25.52,465375.0,20.6971,20.7133,20.6484,20.6971,465375.0
2021-04-07 11:10:00,25.52,25.57,25.49,25.49,341556.0,20.6971,20.7377,20.6728,20.6728,341556.0
2021-04-07 11:20:00,25.5,25.52,25.44,25.45,371607.0,20.6809,20.6971,20.6322,20.6403,371607.0
2021-04-07 11:30:00,25.46,25.46,25.3,25.3,682368.0,20.6484,20.6484,20.5187,20.5187,682368.0
2021-04-07 11:40:00,25.31,25.35,25.28,25.32,286522.0,20.5268,20.5592,20.5025,20.5349,286522.0
2021-04-07 11:50:00,25.32,25.33,25.21,25.26,290221.0,20.5349,20.543,20.4457,20.4862,290221.0
2021-04-07 12:00:00,25.26,25.26,25.16,25.16,263238.0,20.4862,20.4862,20.4051,20.4051,263238.0
2021-04-07 12:10:00,25.17,25.2,25.15,25.19,253936.0,20.4133,20.4376,20.397,20.4295,253936.0
2021-04-07 12:20:00,25.19,25.22,25.18,25.21,157870.0,20.4295,20.4538,20.4214,20.4457,157870.0
2021-04-07 12:30:00,25.2,25.31,25.2,25.31,293893.0,20.4376,20.5268,20.4376,20.5268,293893.0
2021-04-07 12:40:00,25.3,25.33,25.28,25.3,195475.0,20.5187,20.543,20.5025,20.5187,195475.0
2021-04-07 12:50:00,25.3,25.37,25.28,25.35,272836.0,20.5187,20.5755,20.5025,20.5592,272836.0
2021-04-07 13:00:00,25.35,25.4,25.33,25.33,158983.0,20.5592,20.5998,20.543,20.543,158983.0
2021-04-07 13:10:00,25.34,25.34,25.31,25.32,70171.0,20.5511,20.5511,20.5268,20.5349,70171.0
2021-04-07 13:20:00,25.32,25.36,25.31,25.35,105742.0,20.5349,20.5673,20.5268,20.5592,105742.0
2021-04-07 13:30:00,25.34,25.35,25.32,25.35,113356.0,20.5511,20.5592,20.5349,20.5592,113356.0
2021-04-07 13:40:00,25.35,25.38,25.34,25.36,115751.0,20.5592,20.5836,20.5511,20.5673,115751.0
2021-04-07 13:50:00,25.36,25.37,25.33,25.34,106585.0,20.5673,20.5755,20.543,20.5511,106585.0
2021-04-07 14:00:00,25.35,25.38,25.33,25.38,88760.0,20.5592,20.5836,20.543,20.5836,88760.0
2021-04-07 14:10:00,25.38,25.4,25.34,25.36,164333.0,20.5836,20.5998,20.5511,20.5673,164333.0
2021-04-07 14:20:00,25.36,25.39,25.34,25.38,147967.0,20.5673,20.5917,20.5511,20.5836,147967.0
2021-04-07 14:30:00,25.37,25.4,25.34,25.37,138674.0,20.5755,20.5998,20.5511,20.5755,138674.0
2021-04-07 14:40:00,25.38,25.38,25.35,25.37,106809.0,20.5836,20.5836,20.5592,20.5755,106809.0
2021-04-07 14:50:00,25.37,25.37,25.32,25.33,94050.0,20.5755,20.5755,20.5349,20.543,94050.0
2021-04-07 15:00:00,25.34,25.35,25.32,25.34,94552.0,20.5511,20.5592,20.5349,20.5511,94552.0
2021-04-07 15:10:00,25.34,25.34,25.29,25.3,197196.0,20.5511,20.5511,20.5106,20.5187,197196.0
2021-04-07 15:20:00,25.3,25.34,25.29,25.33,292228.0,20.5187,20.5511,20.5106,20.543,292228.0
2021-04-07 15:30:00,25.33,25.35,25.3,25.31,431547.0,20.543,20.5592,20.5187,20.5268,431547.0
2021-04-07 15:40:00,25.32,25.34,25.3,25.33,203216.0,20.5349,20.5511,20.5187,20.543,203216.0
2021-04-07 15:50:00,25.33,25.37,25.31,25.37,430052.0,20.543,20.5755,20.5268,20.5755,430052.0
2021-04-08 09:30:00,24.94,24.94,24.63,24.65,1513243.0,20.2267,20.2267,19.9753,19.9915,1513243.0
2021-04-08 09:40:00,24.64,24.65,24.48,24.54,1482192.0,19.9834,19.9915,19.8537,19.9023,1482192.0
2021-04-08 09:50:00,24.53,24.65,24.48,24.61,922248.0,19.8942,19.9915,19.8537,19.9591,922248.0
2021-04-08 10:00:00,24.61,24.63,24.51,24.57,781868.0,19.9591,19.9753,19.878,19.9266,781868.0
2021-04-08 10:10:00,24.57,24.63,24.54,24.59,464465.0,19.9266,19.9753,19.9023,19.9429,464465.0
2021-04-08 10:20:00,24.59,24.64,24.55,24.56,391740.0,19.9429,19.9834,19.9104,19.9185,391740.0
2021-04-08 10:30:00,24.57,24.62,24.54,24.6,236356.0,19.9266,19.9672,19.9023,19.951,236356.0
2021-04-08 10:40:00,24.61,24.66,24.58,24.59,295568.0,19.9591,19.9996,19.9348,19.9429,295568.0
2021-04-08 10:50:00,24.58,24.61,24.56,24.57,224045.0,19.9348,19.9591,19.9185,19.9266,224045.0
2021-04-08 11:00:00,24.58,24.66,24.57,24.64,515991.0,19.9348,19.9996,19.9266,19.9834,515991.0
2021-04-08 11:10:00,24.64,24.66,24.6,24.65,330857.0,19.9834,19.9996,19.951,19.9915,330857.0
2021-04-08 11:20:00,24.64,24.69,24.62,24.68,393752.0,19.9834,20.024,19.9672,20.0159,393752.0
2021-04-08 11:30:00,24.68,24.75,24.66,24.71,549898.0,20.0159,20.0726,19.9996,20.0402,549898.0
2021-04-08 11:40:00,24.71,24.74,24.66,24.67,175241.0,20.0402,20.0645,19.9996,20.0077,175241.0
2021-04-08 11:50:00,24.67,24.71,24.66,24.7,155229.0,20.0077,20.0402,19.9996,20.0321,155229.0
2021-04-08 12:00:00,24.7,24.72,24.69,24.72,144770.0,20.0321,20.0483,20.024,20.0483,144770.0
2021-04-08 12:10:00,24.72,24.77,24.71,24.76,177090.0,20.0483,20.0888,20.0402,20.0807,177090.0
2021-04-08 12:20:00,24.76,24.76,24.73,24.75,199592.0,20.0807,20.0807,20.0564,20.0726,199592.0
2021-04-08 12:30:00,24.75,24.75,24.73,24.73,230147.0,20.0726,20.0726,20.0564,20.0564,230147.0
2021-04-08 12:40:00,24.73,24.77,24.73,24.77,264198.0,20.0564,20.0888,20.0564,20.0888,264198.0
2021-04-08 12:50:00,24.77,24.78,24.68,24.7,614460.0,20.0888,20.097,20.0159,20.0321,614460.0
2021-04-08 13:00:00,24.7,24.76,24.69,24.76,604128.0,20.0321,20.0807,20.024,20.0807,604128.0
2021-04-08 13:10:00,24.75,24.8,24.74,24.79,487381.0,20.0726,20.1132,20.0645,20.1051,487381.0
2021-04-08 13:20:00,24.79,24.85,24.78,24.83,301395.0,20.1051,20.1537,20.097,20.1375,301395.0
2021-04-08 13:30:00,24.83,24.83,24.75,24.79,341132.0,20.1375,20.1375,20.0726,20.1051,341132.0
2021-04-08 13:40:00,24.78,24.79,24.73,24.75,380726.0,20.097,20.1051,20.0564,20.0726,380726.0
2021-04-08 13:50:00,24.75,24.75,24.71,24.71,271736.0,20.0726,20.0726,20.0402,20.0402,271736.0
2021-04-08 14:00:00,24.71,24.72,24.69,24.71,235580.0,20.0402,20.0483,20.024,20.0402,235580.0
2021-04-08 14:10:00,24.71,24.72,24.68,24.68,175166.0,20.0402,20.0483,20.0159,20.0159,175166.0
2021-04-08 14:20:00,24.69,24.69,24.68,24.68,145104.0,20.024,20.024,20.0159,20.0159,145104.0
2021-04-08 14:30:00,24.69,24.73,24.68,24.73,286015.0,20.024,20.0564,20.0159,20.0564,286015.0
2021-04-08 14:40:00,24.73,24.73,24.7,24.72,147176.0,20.0564,20.0564,20.0321,20.0483,147176.0
2021-04-08 14:50:00,24.71,24.74,24.71,24.73,138126.0,20.0402,20.0645,20.0402,20.0564,138126.0
2021-04-08 15:00:00,24.73,24.75,24.7,24.71,254366.0,20.0564,20.0726,20.0321,20.0402,254366.0
2021-04-08 15:10:00,24.71,24.73,24.69,24.73,214414.0,20.0402,20.0564,20.024,20.0564,214414.0
2021-04-08 15:20:00,24.73,24.73,24.71,24.71,321708.0,20.0564,20.0564,20.0402,20.0402,321708.0
2021-04-08 15:30:00,24.71,24.72,24.67,24.68,224232.0,20.0402,20.0483,20.0077,20.0159,224232.0
2021-04-08 15:40:00,24.69,24.71,24.67,24.71,388593.0,20.024,20.0402,20.0077,20.0402,388593.0
2021-04-08 15:50:00,24.7,24.73,24.69,24.72,762170.0,20.0321,20.0564,20.024,20.0483,762170.0
2021-04-09 09:30:00,24.58,24.7,24.57,24.64,619613.0,19.9348,20.0321,19.9266,19.9834,619613.0
2021-04-09 09:40:00,24.63,24.71,24.6,24.71,678985.0,19.9753,20.0402,19.951,20.0402,678985.0
2021-04-09 09:50:00,24.71,24.77,24.67,24.69,425164.0,20.0402,20.0888,20.0077,20.024,425164.0
2021-04-09 10:00:00,24.69,24.7,24.54,24.55,484607.0,20.024,20.0321,19.9023,19.9104,484607.0
2021-04-09 10:10:00,24.55,24.56,24.5,24.51,624301.0,19.9104,19.9185,19.8699,19.878,624301.0
2021-04-09 10:20:00,24.51,24.54,24.44,24.46,832423.0,19.878,19.9023,19.8212,19.8374,832423.0
2021-04-09 10:30:00,24.45,24.52,24.42,24.5,488184.0,19.8293,19.8861,19.805,19.8699,488184.0
2021-04-09 10:40:00,24.5,24.51,24.45,24.47,341249.0,19.8699,19.878,19.8293,19.8455,341249.0
2021-04-09 10:50:00,24.48,24.53,24.42,24.45,579362.0,19.8537,19.8942,19.805,19.8293,579362.0
2021-04-09 11:00:00,24.44,24.5,24.44,24.47,252530.0,19.8212,19.8699,19.8212,19.8455,252530.0
2021-04-09 11:10:00,24.47,24.57,24.46,24.54,348942.0,19.8455,19.9266,19.8374,19.9023,348942.0
2021-04-09 11:20:00,24.54,24.55,24.45,24.48,430414.0,19.9023,19.9104,19.8293,19.8537,430414.0
2021-04-09 11:30:00,24.49,24.51,24.41,24.42,399404.0,19.8618,19.878,19.7969,19.805,399404.0
2021-04-09 11:40:00,24.43,24.48,24.42,24.46,118013.0,19.8131,19.8537,19.805,19.8374,118013.0
2021-04-09 11:50:00,24.46,24.49,24.43,24.44,132470.0,19.8374,19.8618,19.8131,19.8212,132470.0
2021-04-09 12:00:00,24.43,24.44,24.4,24.42,197360.0,19.8131,19.8212,19.7888,19.805,197360.0
2021-04-09 12:10:00,24.42,24.43,24.36,24.4,312829.0,19.805,19.8131,19.7563,19.7888,312829.0
2021-04-09 12:20:00,24.41,24.41,24.38,24.41,152962.0,19.7969,19.7969,19.7726,19.7969,152962.0
2021-04-09 12:30:00,24.41,24.41,24.39,24.41,105717.0,19.7969,19.7969,19.7807,19.7969,105717.0
2021-04-09 12:40:00,24.4,24.43,24.4,24.41,158602.0,19.7888,19.8131,19.7888,19.7969,158602.0
2021-04-09 12:50:00,24.41,24.41,24.37,24.39,233729.0,19.7969,19.7969,19.7644,19.7807,233729.0
2021-04-09 13:00:00,24.39,24.39,24.34,24.34,183584.0,19.7807,19.7807,19.7401,19.7401,183584.0
2021-04-09 13:10:00,24.35,24.36,24.32,24.33,174926.0,19.7482,19.7563,19.7239,19.732,174926.0
2021-04-09 13:20:00,24.33,24.37,24.32,24.35,294231.0,19.732,19.7644,19.7239,19.7482,294231.0
2021-04-09 13:30:00,24.35,24.37,24.34,24.36,217208.0,19.7482,19.7644,19.7401,19.7563,217208.0
2021-04-09 13:40:00,24.35,24.37,24.33,24.35,92548.0,19.7482,19.7644,19.732,19.7482,92548.0
2021-04-09 13:50:00,24.36,24.39,24.34,24.38,208249.0,19.7563,19.7807,19.7401,19.7726,208249.0
2021-04-09 14:00:00,24.37,24.4,24.36,24.36,144745.0,19.7644,19.7888,19.7563,19.7563,144745.0
2021-04-09 14:10:00,24.37,24.41,24.36,24.4,125371.0,19.7644,19.7969,19.7563,19.7888,125371.0
2021-04-09 14:20:00,24.4,24.45,24.39,24.44,154753.0,19.7888,19.8293,19.7807,19.8212,154753.0
2021-04-09 14:30:00,24.43,24.44,24.42,24.44,163267.0,19.8131,19.8212,19.805,19.8212,163267.0
2021-04-09 14:40:00,24.44,24.44,24.37,24.37,175611.0,19.8212,19.8212,19.7644,19.7644,175611.0
2021-04-09 14:50:00,24.37,24.4,24.37,24.39,138898.0,19.7644,19.7888,19.7644,19.7807,138898.0
2021-04-09 15:00:00,24.39,24.42,24.37,24.38,192173.0,19.7807,19.805,19.7644,19.7726,192173.0
2021-04-09 15:10:00,24.38,24.38,24.35,24.38,157618.0,19.7726,19.7726,19.7482,19.7726,157618.0
2021-04-09 15:20:00,24.37,24.41,24.37,24.39,134770.0,19.7644,19.7969,19.7644,19.7807,134770.0
2021-04-09 15:30:00,24.39,24.4,24.37,24.37,281598.0,19.7807,19.7888,19.7644,19.7644,281598.0
2021-04-09 15:40:00,24.37,24.38,24.35,24.36,331907.0,19.7644,19.7726,19.7482,19.7563,331907.0
2021-04-09 15:50:00,24.36,24.4,24.35,24.38,739293.0,19.7563,19.7888,19.7482,19.7726,739293.0
2021-04-12 09:30:00,24.67,24.93,24.66,24.86,1293784.0,20.0077,20.2186,19.9996,20.1618,1293784.0
2021-04-12 09:40:00,24.86,24.9,24.77,24.81,823827.0,20.1618,20.1943,20.0888,20.1213,823827.0
2021-04-12 09:50:00,24.82,24.88,24.77,24.79,1049290.0,20.1294,20.1781,20.0888,20.1051,1049290.0
2021-04-12 10:00:00,24.79,24.85,24.76,24.79,723012.0,20.1051,20.1537,20.0807,20.1051,723012.0
2021-04-12 10:10:00,24.79,24.79,24.71,24.78,501744.0,20.1051,20.1051,20.0402,20.097,501744.0
2021-04-12 10:20:00,24.79,24.85,24.77,24.79,509958.0,20.1051,20.1537,20.0888,20.1051,509958.0
2021-04-12 10:30:00,24.79,24.81,24.73,24.76,604706.0,20.1051,20.1213,20.0564,20.0807,604706.0
2021-04-12 10:40:00,24.77,24.78,24.73,24.75,461649.0,20.0888,20.097,20.0564,20.0726,461649.0
2021-04-12 10:50:00,24.75,24.76,24.7,24.72,606321.0,20.0726,20.0807,20.0321,20.0483,606321.0
2021-04-12 11:00:00,24.72,24.75,24.69,24.71,634665.0,20.0483,20.0726,20.024,20.0402,634665.0
2021-04-12 11:10:00,24.71,24.78,24.69,24.77,640917.0,20.0402,20.097,20.024,20.0888,640917.0
2021-04-12 11:20:00,24.77,24.79,24.71,24.79,526967.0,20.0888,20.1051,20.0402,20.1051,526967.0
2021-04-12 11:30:00,24.78,24.8,24.73,24.74,401196.0,20.097,20.1132,20.0564,20.0645,401196.0
2021-04-12 11:40:00,24.73,24.8,24.72,24.8,215639.0,20.0564,20.1132,20.0483,20.1132,215639.0
2021-04-12 11:50:00,24.81,24.83,24.74,24.75,283454.0,20.1213,20.1375,20.0645,20.0726,283454.0
2021-04-12 12:00:00,24.74,24.75,24.7,24.71,242569.0,20.0645,20.0726,20.0321,20.0402,242569.0
2021-04-12 12:10:00,24.71,24.75,24.7,24.74,159537.0,20.0402,20.0726,20.0321,20.0645,159537.0
2021-04-12 12:20:00,24.74,24.76,24.65,24.66,364092.0,20.0645,20.0807,19.9915,19.9996,364092.0
2021-04-12 12:30:00,24.66,24.68,24.63,24.65,313528.0,19.9996,20.0159,19.9753,19.9915,313528.0
2021-04-12 12:40:00,24.65,24.68,24.64,24.68,186212.0,19.9915,20.0159,19.9834,20.0159,186212.0
2021-04-12 12:50:00,24.68,24.69,24.67,24.69,154016.0,20.0159,20.024,20.0077,20.024,154016.0
2021-04-12 13:00:00,24.69,24.69,24.59,24.61,394528.0,20.024,20.024,19.9429,19.9591,394528.0
2021-04-12 13:10:00,24.61,24.61,24.58,24.6,262678.0,19.9591,19.9591,19.9348,19.951,262678.0
2021-04-12 13:20:00,24.6,24.64,24.55,24.64,210128.0,19.951,19.9834,19.9104,19.9834,210128.0
2021-04-12 13:30:00,24.63,24.65,24.58,24.6,232114.0,19.9753,19.9915,19.9348,19.951,232114.0
2021-04-12 13:40:00,24.6,24.63,24.58,24.6,251763.0,19.951,19.9753,19.9348,19.951,251763.0
2021-04-12 13:50:00,24.6,24.6,24.53,24.57,310431.0,19.951,19.951,19.8942,19.9266,310431.0
2021-04-12 14:00:00,24.57,24.58,24.48,24.54,458529.0,19.9266,19.9348,19.8537,19.9023,458529.0
2021-04-12 14:10:00,24.54,24.63,24.53,24.62,444843.0,19.9023,19.9753,19.8942,19.9672,444843.0
2021-04-12 14:20:00,24.62,24.68,24.61,24.68,251253.0,19.9672,20.0159,19.9591,20.0159,251253.0
2021-04-12 14:30:00,24.68,24.71,24.65,24.7,343343.0,20.0159,20.0402,19.9915,20.0321,343343.0
2021-04-12 14:40:00,24.69,24.7,24.66,24.68,214076.0,20.024,20.0321,19.9996,20.0159,214076.0
2021-04-12 14:50:00,24.68,24.68,24.66,24.67,205329.0,20.0159,20.0159,19.9996,20.0077,205329.0
2021-04-12 15:00:00,24.67,24.7,24.66,24.68,331919.0,20.0077,20.0321,19.9996,20.0159,331919.0
2021-04-12 15:10:00,24.68,24.68,24.66,24.67,217722.0,20.0159,20.0159,19.9996,20.0077,217722.0
2021-04-12 15:20:00,24.68,24.7,24.63,24.63,379261.0,20.0159,20.0321,19.9753,19.9753,379261.0
2021-04-12 15:30:00,24.64,24.64,24.61,24.63,296962.0,19.9834,19.9834,19.9591,19.9753,296962.0
2021-04-12 15:40:00,24.64,24.64,24.55,24.57,443163.0,19.9834,19.9834,19.9104,19.9266,443163.0
2021-04-12 15:50:00,24.58,24.62,24.56,24.62,577965.0,19.9348,19.9672,19.9185,19.9672,577965.0
2021-04-13 09:30:00,24.7,24.7,24.6,24.6,466333.0,20.0321,20.0321,19.951,19.951,466333.0
2021-04-13 09:40:00,24.61,24.66,24.55,24.56,350077.0,19.9591,19.9996,19.9104,19.9185,350077.0
2021-04-13 09:50:00,24.56,24.65,24.55,24.63,241229.0,19.9185,19.9915,19.9104,19.9753,241229.0
2021-04-13 10:00:00,24.63,24.75,24.62,24.73,432231.0,19.9753,20.0726,19.9672,20.0564,432231.0
2021-04-13 10:10:00,24.73,24.76,24.71,24.75,273273.0,20.0564,20.0807,20.0402,20.0726,273273.0
2021-04-13 10:20:00,24.75,24.8,24.74,24.76,434224.0,20.0726,20.1132,20.0645,20.0807,434224.0
2021-04-13 10:30:00,24.77,24.78,24.73,24.73,271534.0,20.0888,20.097,20.0564,20.0564,271534.0
2021-04-13 10:40:00,24.73,24.73,24.65,24.65,223067.0,20.0564,20.0564,19.9915,19.9915,223067.0
2021-04-13 10:50:00,24.66,24.69,24.62,24.69,318644.0,19.9996,20.024,19.9672,20.024,318644.0
2021-04-13 11:00:00,24.69,24.73,24.68,24.72,404357.0,20.024,20.0564,20.0159,20.0483,404357.0
2021-04-13 11:10:00,24.71,24.76,24.71,24.73,497771.0,20.0402,20.0807,20.0402,20.0564,497771.0
2021-04-13 11:20:00,24.73,24.75,24.69,24.74,530311.0,20.0564,20.0726,20.024,20.0645,530311.0
2021-04-13 11:30:00,24.74,24.75,24.71,24.72,270466.0,20.0645,20.0726,20.0402,20.0483,270466.0
2021-04-13 11:40:00,24.72,24.72,24.68,24.7,234200.0,20.0483,20.0483,20.0159,20.0321,234200.0
2021-04-13 11:50:00,24.7,24.75,24.69,24.75,274990.0,20.0321,20.0726,20.024,20.0726,274990.0
2021-04-13 12:00:00,24.74,24.77,24.71,24.71,131708.0,20.0645,20.0888,20.0402,20.0402,131708.0
2021-04-13 12:10:00,24.71,24.73,24.7,24.71,58814.0,20.0402,20.0564,20.0321,20.0402,58814.0
2021-04-13 12:20:00,24.7,24.7,24.65,24.65,149050.0,20.0321,20.0321,19.9915,19.9915,149050.0
2021-04-13 12:30:00,24.65,24.66,24.62,24.63,269105.0,19.9915,19.9996,19.9672,19.9753,269105.0
2021-04-13 12:40:00,24.62,24.64,24.61,24.64,187149.0,19.9672,19.9834,19.9591,19.9834,187149.0
2021-04-13 12:50:00,24.64,24.66,24.63,24.64,217467.0,19.9834,19.9996,19.9753,19.9834,217467.0
2021-04-13 13:00:00,24.64,24.65,24.6,24.61,447157.0,19.9834,19.9915,19.951,19.9591,447157.0
2021-04-13 13:10:00,24.6,24.62,24.59,24.61,241691.0,19.951,19.9672,19.9429,19.9591,241691.0
2021-04-13 13:20:00,24.61,24.63,24.6,24.63,134723.0,19.9591,19.9753,19.951,19.9753,134723.0
2021-04-13 13:30:00,24.62,24.63,24.58,24.6,170555.0,19.9672,19.9753,19.9348,19.951,170555.0
2021-04-13 13:40:00,24.6,24.62,24.59,24.6,211698.0,19.951,19.9672,19.9429,19.951,211698.0
2021-04-13 13:50:00,24.6,24.63,24.59,24.62,170148.0,19.951,19.9753,19.9429,19.9672,170148.0
2021-04-13 14:00:00,24.63,24.65,24.61,24.62,310319.0,19.9753,19.9915,19.9591,19.9672,310319.0
2021-04-13 14:10:00,24.62,24.63,24.6,24.63,123138.0,19.9672,19.9753,19.951,19.9753,123138.0
2021-04-13 14:20:00,24.63,24.63,24.6,24.6,101088.0,19.9753,19.9753,19.951,19.951,101088.0
2021-04-13 14:30:00,24.61,24.62,24.6,24.61,104542.0,19.9591,19.9672,19.951,19.9591,104542.0
2021-04-13 14:40:00,24.6,24.62,24.6,24.62,79150.0,19.951,19.9672,19.951,19.9672,79150.0
2021-04-13 14:50:00,24.62,24.62,24.57,24.57,157996.0,19.9672,19.9672,19.9266,19.9266,157996.0
2021-04-13 15:00:00,24.57,24.59,24.57,24.59,394340.0,19.9266,19.9429,19.9266,19.9429,394340.0
2021-04-13 15:10:00,24.59,24.59,24.54,24.56,442247.0,19.9429,19.9429,19.9023,19.9185,442247.0
2021-04-13 15:20:00,24.56,24.6,24.56,24.59,222447.0,19.9185,19.951,19.9185,19.9429,222447.0
2021-04-13 15:30:00,24.59,24.61,24.56,24.59,354068.0,19.9429,19.9591,19.9185,19.9429,354068.0
2021-04-13 15:40:00,24.59,24.61,24.56,24.61,434253.0,19.9429,19.9591,19.9185,19.9591,434253.0
2021-04-13 15:50:00,24.61,24.62,24.58,24.62,627825.0,19.9591,19.9672,19.9348,19.9672,627825.0
2021-04-14 09:30:00,24.94,25.13,24.9,25.11,765330.0,20.2267,20.3808,20.1943,20.3646,765330.0
2021-04-14 09:40:00,25.1,25.12,25.0,25.04,385912.0,20.3565,20.3727,20.2754,20.3078,385912.0
2021-04-14 09:50:00,25.04,25.16,25.03,25.11,424716.0,20.3078,20.4051,20.2997,20.3646,424716.0
2021-04-14 10:00:00,25.11,25.18,25.07,25.08,719643.0,20.3646,20.4214,20.3322,20.3403,719643.0
2021-04-14 10:10:00,25.08,25.13,25.06,25.11,413687.0,20.3403,20.3808,20.324,20.3646,413687.0
2021-04-14 10:20:00,25.11,25.16,25.11,25.14,353706.0,20.3646,20.4051,20.3646,20.3889,353706.0
2021-04-14 10:30:00,25.15,25.4,25.14,25.37,697670.0,20.397,20.5998,20.3889,20.5755,697670.0
2021-04-14 10:40:00,25.37,25.51,25.36,25.5,861676.0,20.5755,20.689,20.5673,20.6809,861676.0
2021-04-14 10:50:00,25.51,25.57,25.48,25.48,610416.0,20.689,20.7377,20.6647,20.6647,610416.0
2021-04-14 11:00:00,25.49,25.6,25.45,25.52,935500.0,20.6728,20.762,20.6403,20.6971,935500.0
2021-04-14 11:10:00,25.52,25.56,25.51,25.55,425372.0,20.6971,20.7296,20.689,20.7214,425372.0
2021-04-14 11:20:00,25.55,25.68,25.55,25.66,725746.0,20.7214,20.8269,20.7214,20.8107,725746.0
2021-04-14 11:30:00,25.67,25.67,25.62,25.64,499056.0,20.8188,20.8188,20.7782,20.7944,499056.0
2021-04-14 11:40:00,25.64,25.75,25.64,25.73,400901.0,20.7944,20.8836,20.7944,20.8674,400901.0
2021-04-14 11:50:00,25.73,25.75,25.69,25.7,307176.0,20.8674,20.8836,20.835,20.8431,307176.0
2021-04-14 12:00:00,25.71,25.77,25.67,25.73,458383.0,20.8512,20.8999,20.8188,20.8674,458383.0
2021-04-14 12:10:00,25.73,25.74,25.66,25.69,336491.0,20.8674,20.8755,20.8107,20.835,336491.0
2021-04-14 12:20:00,25.69,25.69,25.63,25.64,260262.0,20.835,20.835,20.7863,20.7944,260262.0
2021-04-14 12:30:00,25.64,25.66,25.62,25.64,209724.0,20.7944,20.8107,20.7782,20.7944,209724.0
2021-04-14 12:40:00,25.64,25.68,25.61,25.61,239834.0,20.7944,20.8269,20.7701,20.7701,239834.0
2021-04-14 12:50:00,25.61,25.63,25.56,25.57,347861.0,20.7701,20.7863,20.7296,20.7377,347861.0
2021-04-14 13:00:00,25.57,25.59,25.54,25.59,161211.0,20.7377,20.7539,20.7133,20.7539,161211.0
2021-04-14 13:10:00,25.59,25.59,25.53,25.58,226479.0,20.7539,20.7539,20.7052,20.7458,226479.0
2021-04-14 13:20:00,25.59,25.59,25.52,25.52,169696.0,20.7539,20.7539,20.6971,20.6971,169696.0
2021-04-14 13:30:00,25.53,25.53,25.44,25.48,330772.0,20.7052,20.7052,20.6322,20.6647,330772.0
2021-04-14 13:40:00,25.48,25.5,25.46,25.47,162820.0,20.6647,20.6809,20.6484,20.6566,162820.0
2021-04-14 13:50:00,25.48,25.5,25.42,25.44,292580.0,20.6647,20.6809,20.616,20.6322,292580.0
2021-04-14 14:00:00,25.44,25.45,25.37,25.38,785341.0,20.6322,20.6403,20.5755,20.5836,785341.0
2021-04-14 14:10:00,25.38,25.48,25.38,25.46,359598.0,20.5836,20.6647,20.5836,20.6484,359598.0
2021-04-14 14:20:00,25.46,25.52,25.45,25.51,328502.0,20.6484,20.6971,20.6403,20.689,328502.0
2021-04-14 14:30:00,25.5,25.51,25.44,25.47,289984.0,20.6809,20.689,20.6322,20.6566,289984.0
2021-04-14 14:40:00,25.47,25.5,25.44,25.45,281335.0,20.6566,20.6809,20.6322,20.6403,281335.0
2021-04-14 14:50:00,25.46,25.46,25.4,25.43,348056.0,20.6484,20.6484,20.5998,20.6241,348056.0
2021-04-14 15:00:00,25.43,25.47,25.4,25.45,304199.0,20.6241,20.6566,20.5998,20.6403,304199.0
2021-04-14 15:10:00,25.45,25.48,25.44,25.45,367374.0,20.6403,20.6647,20.6322,20.6403,367374.0
2021-04-14 15:20:00,25.46,25.47,25.42,25.47,361991.0,20.6484,20.6566,20.616,20.6566,361991.0
2021-04-14 15:30:00,25.47,25.52,25.45,25.49,658021.0,20.6566,20.6971,20.6403,20.6728,658021.0
2021-04-14 15:40:00,25.49,25.5,25.46,25.49,798489.0,20.6728,20.6809,20.6484,20.6728,798489.0
2021-04-14 15:50:00,25.5,25.54,25.48,25.53,906223.0,20.6809,20.7133,20.6647,20.7052,906223.0
2021-04-15 09:30:00,25.35,25.39,25.13,25.14,976295.0,20.5592,20.5917,20.3808,20.3889,976295.0
2021-04-15 09:40:00,25.14,25.23,25.1,25.2,446152.0,20.3889,20.4619,20.3565,20.4376,446152.0
2021-04-15 09:50:00,25.2,25.3,25.16,25.3,290125.0,20.4376,20.5187,20.4051,20.5187,290125.0
2021-04-15 10:00:00,25.3,25.31,25.21,25.23,246396.0,20.5187,20.5268,20.4457,20.4619,246396.0
2021-04-15 10:10:00,25.23,25.3,25.21,25.29,353349.0,20.4619,20.5187,20.4457,20.5106,353349.0
2021-04-15 10:20:00,25.29,25.35,25.27,25.33,312955.0,20.5106,20.5592,20.4944,20.543,312955.0
2021-04-15 10:30:00,25.33,25.36,25.27,25.28,283512.0,20.543,20.5673,20.4944,20.5025,283512.0
2021-04-15 10:40:00,25.28,25.37,25.27,25.37,641071.0,20.5025,20.5755,20.4944,20.5755,641071.0
2021-04-15 10:50:00,25.37,25.41,25.36,25.38,635219.0,20.5755,20.6079,20.5673,20.5836,635219.0
2021-04-15 11:00:00,25.39,25.44,25.37,25.38,485933.0,20.5917,20.6322,20.5755,20.5836,485933.0
2021-04-15 11:10:00,25.37,25.39,25.31,25.32,381558.0,20.5755,20.5917,20.5268,20.5349,381558.0
2021-04-15 11:20:00,25.32,25.34,25.28,25.3,352200.0,20.5349,20.5511,20.5025,20.5187,352200.0
2021-04-15 11:30:00,25.3,25.32,25.25,25.28,240554.0,20.5187,20.5349,20.4781,20.5025,240554.0
2021-04-15 11:40:00,25.28,25.28,25.24,25.24,113707.0,20.5025,20.5025,20.47,20.47,113707.0
2021-04-15 11:50:00,25.25,25.25,25.2,25.21,203922.0,20.4781,20.4781,20.4376,20.4457,203922.0
2021-04-15 12:00:00,25.21,25.24,25.18,25.24,147377.0,20.4457,20.47,20.4214,20.47,147377.0
2021-04-15 12:10:00,25.24,25.25,25.2,25.23,155692.0,20.47,20.4781,20.4376,20.4619,155692.0
2021-04-15 12:20:00,25.23,25.23,25.15,25.17,134013.0,20.4619,20.4619,20.397,20.4133,134013.0
2021-04-15 12:30:00,25.17,25.19,25.15,25.17,174435.0,20.4133,20.4295,20.397,20.4133,174435.0
2021-04-15 12:40:00,25.17,25.19,25.15,25.17,131376.0,20.4133,20.4295,20.397,20.4133,131376.0
2021-04-15 12:50:00,25.18,25.18,25.12,25.12,220868.0,20.4214,20.4214,20.3727,20.3727,220868.0
2021-04-15 13:00:00,25.12,25.16,25.11,25.12,173025.0,20.3727,20.4051,20.3646,20.3727,173025.0
2021-04-15 13:10:00,25.11,25.14,25.1,25.12,154708.0,20.3646,20.3889,20.3565,20.3727,154708.0
2021-04-15 13:20:00,25.12,25.18,25.11,25.17,195771.0,20.3727,20.4214,20.3646,20.4133,195771.0
2021-04-15 13:30:00,25.17,25.2,25.16,25.18,246886.0,20.4133,20.4376,20.4051,20.4214,246886.0
2021-04-15 13:40:00,25.18,25.2,25.16,25.17,149252.0,20.4214,20.4376,20.4051,20.4133,149252.0
2021-04-15 13:50:00,25.17,25.2,25.16,25.2,98536.0,20.4133,20.4376,20.4051,20.4376,98536.0
2021-04-15 14:00:00,25.2,25.22,25.19,25.2,99356.0,20.4376,20.4538,20.4295,20.4376,99356.0
2021-04-15 14:10:00,25.2,25.2,25.17,25.2,195376.0,20.4376,20.4376,20.4133,20.4376,195376.0
2021-04-15 14:20:00,25.2,25.24,25.2,25.22,160930.0,20.4376,20.47,20.4376,20.4538,160930.0
2021-04-15 14:30:00,25.21,25.25,25.21,25.25,136998.0,20.4457,20.4781,20.4457,20.4781,136998.0
2021-04-15 14:40:00,25.25,25.27,25.22,25.24,193415.0,20.4781,20.4944,20.4538,20.47,193415.0
2021-04-15 14:50:00,25.23,25.25,25.21,25.21,152663.0,20.4619,20.4781,20.4457,20.4457,152663.0
2021-04-15 15:00:00,25.21,25.24,25.2,25.21,131879.0,20.4457,20.47,20.4376,20.4457,131879.0
2021-04-15 15:10:00,25.21,25.22,25.18,25.2,210103.0,20.4457,20.4538,20.4214,20.4376,210103.0
2021-04-15 15:20:00,25.2,25.2,25.16,25.17,198290.0,20.4376,20.4376,20.4051,20.4133,198290.0
2021-04-15 15:30:00,25.17,25.2,25.16,25.19,186203.0,20.4133,20.4376,20.4051,20.4295,186203.0
2021-04-15 15:40:00,25.18,25.24,25.16,25.2,488235.0,20.4214,20.47,20.4051,20.4376,488235.0
2021-04-15 15:50:00,25.2,25.22,25.18,25.2,532853.0,20.4376,20.4538,20.4214,20.4376,532853.0
2021-04-16 09:30:00,25.38,25.46,25.31,25.33,547013.0,20.5836,20.6484,20.5268,20.543,547013.0
2021-04-16 09:40:00,25.32,25.33,25.17,25.18,325463.0,20.5349,20.543,20.4133,20.4214,325463.0
2021-04-16 09:50:00,25.18,25.18,25.09,25.13,389489.0,20.4214,20.4214,20.3484,20.3808,389489.0
2021-04-16 10:00:00,25.13,25.18,25.1,25.13,313787.0,20.3808,20.4214,20.3565,20.3808,313787.0
2021-04-16 10:10:00,25.13,25.15,25.04,25.11,376556.0,20.3808,20.397,20.3078,20.3646,376556.0
2021-04-16 10:20:00,25.11,25.15,25.09,25.11,303092.0,20.3646,20.397,20.3484,20.3646,303092.0
2021-04-16 10:30:00,25.11,25.2,25.08,25.2,364744.0,20.3646,20.4376,20.3403,20.4376,364744.0
2021-04-16 10:40:00,25.19,25.22,25.17,25.19,306936.0,20.4295,20.4538,20.4133,20.4295,306936.0
2021-04-16 10:50:00,25.19,25.2,25.15,25.15,320586.0,20.4295,20.4376,20.397,20.397,320586.0
2021-04-16 11:00:00,25.15,25.24,25.14,25.23,390616.0,20.397,20.47,20.3889,20.4619,390616.0
2021-04-16 11:10:00,25.23,25.27,25.21,25.23,432617.0,20.4619,20.4944,20.4457,20.4619,432617.0
2021-04-16 11:20:00,25.23,25.28,25.22,25.24,367006.0,20.4619,20.5025,20.4538,20.47,367006.0
2021-04-16 11:30:00,25.23,25.26,25.21,25.22,202026.0,20.4619,20.4862,20.4457,20.4538,202026.0
2021-04-16 11:40:00,25.23,25.25,25.19,25.21,138028.0,20.4619,20.4781,20.4295,20.4457,138028.0
2021-04-16 11:50:00,25.21,25.23,25.18,25.18,84116.0,20.4457,20.4619,20.4214,20.4214,84116.0
2021-04-16 12:00:00,25.18,25.19,25.15,25.15,115384.0,20.4214,20.4295,20.397,20.397,115384.0
2021-04-16 12:10:00,25.16,25.17,25.13,25.14,134096.0,20.4051,20.4133,20.3808,20.3889,134096.0
2021-04-16 12:20:00,25.14,25.16,25.13,25.14,72078.0,20.3889,20.4051,20.3808,20.3889,72078.0
2021-04-16 12:30:00,25.14,25.15,25.11,25.12,92991.0,20.3889,20.397,20.3646,20.3727,92991.0
2021-04-16 12:40:00,25.12,25.15,25.11,25.15,100788.0,20.3727,20.397,20.3646,20.397,100788.0
2021-04-16 12:50:00,25.14,25.15,25.11,25.12,114372.0,20.3889,20.397,20.3646,20.3727,114372.0
2021-04-16 13:00:00,25.11,25.15,25.11,25.14,147630.0,20.3646,20.397,20.3646,20.3889,147630.0
2021-04-16 13:10:00,25.14,25.16,25.13,25.13,90862.0,20.3889,20.4051,20.3808,20.3808,90862.0
2021-04-16 13:20:00,25.14,25.16,25.13,25.16,71071.0,20.3889,20.4051,20.3808,20.4051,71071.0
2021-04-16 13:30:00,25.16,25.19,25.15,25.19,94945.0,20.4051,20.4295,20.397,20.4295,94945.0
2021-04-16 13:40:00,25.19,25.2,25.15,25.16,97720.0,20.4295,20.4376,20.397,20.4051,97720.0
2021-04-16 13:50:00,25.16,25.17,25.14,25.14,62292.0,20.4051,20.4133,20.3889,20.3889,62292.0
2021-04-16 14:00:00,25.14,25.18,25.13,25.16,222501.0,20.3889,20.4214,20.3808,20.4051,222501.0
2021-04-16 14:10:00,25.16,25.17,25.13,25.14,136246.0,20.4051,20.4133,20.3808,20.3889,136246.0
2021-04-16 14:20:00,25.14,25.14,25.12,25.14,90461.0,20.3889,20.3889,20.3727,20.3889,90461.0
2021-04-16 14:30:00,25.14,25.15,25.12,25.14,194570.0,20.3889,20.397,20.3727,20.3889,194570.0
2021-04-16 14:40:00,25.14,25.17,25.13,25.16,100738.0,20.3889,20.4133,20.3808,20.4051,100738.0
2021-04-16 14:50:00,25.16,25.2,25.15,25.2,105627.0,20.4051,20.4376,20.397,20.4376,105627.0
2021-04-16 15:00:00,25.19,25.2,25.17,25.18,144992.0,20.4295,20.4376,20.4133,20.4214,144992.0
2021-04-16 15:10:00,25.18,25.18,25.16,25.18,144563.0,20.4214,20.4214,20.4051,20.4214,144563.0
2021-04-16 15:20:00,25.18,25.2,25.16,25.18,225437.0,20.4214,20.4376,20.4051,20.4214,225437.0
2021-04-16 15:30:00,25.18,25.18,25.15,25.15,174199.0,20.4214,20.4214,20.397,20.397,174199.0
2021-04-16 15:40:00,25.16,25.17,25.14,25.16,268764.0,20.4051,20.4133,20.3889,20.4051,268764.0
2021-04-16 15:50:00,25.16,25.19,25.14,25.18,413379.0,20.4051,20.4295,20.3889,20.4214,413379.0
2021-04-19 09:30:00,25.46,25.62,25.45,25.54,744052.0,20.6484,20.7782,20.6403,20.7133,744052.0
2021-04-19 09:40:00,25.53,25.56,25.45,25.51,375480.0,20.7052,20.7296,20.6403,20.689,375480.0
2021-04-19 09:50:00,25.5,25.63,25.5,25.61,301423.0,20.6809,20.7863,20.6809,20.7701,301423.0
2021-04-19 10:00:00,25.6,25.6,25.43,25.46,355268.0,20.762,20.762,20.6241,20.6484,355268.0
2021-04-19 10:10:00,25.45,25.47,25.38,25.45,192019.0,20.6403,20.6566,20.5836,20.6403,192019.0
2021-04-19 10:20:00,25.45,25.54,25.43,25.54,346009.0,20.6403,20.7133,20.6241,20.7133,346009.0
2021-04-19 10:30:00,25.54,25.56,25.46,25.46,216115.0,20.7133,20.7296,20.6484,20.6484,216115.0
2021-04-19 10:40:00,25.46,25.47,25.32,25.35,277884.0,20.6484,20.6566,20.5349,20.5592,277884.0
2021-04-19 10:50:00,25.34,25.35,25.29,25.33,223058.0,20.5511,20.5592,20.5106,20.543,223058.0
2021-04-19 11:00:00,25.32,25.35,25.3,25.3,184017.0,20.5349,20.5592,20.5187,20.5187,184017.0
2021-04-19 11:10:00,25.3,25.31,25.26,25.29,224970.0,20.5187,20.5268,20.4862,20.5106,224970.0
2021-04-19 11:20:00,25.29,25.39,25.28,25.36,385974.0,20.5106,20.5917,20.5025,20.5673,385974.0
2021-04-19 11:30:00,25.37,25.4,25.31,25.31,237945.0,20.5755,20.5998,20.5268,20.5268,237945.0
2021-04-19 11:40:00,25.31,25.31,25.23,25.24,200493.0,20.5268,20.5268,20.4619,20.47,200493.0
2021-04-19 11:50:00,25.23,25.27,25.18,25.19,300117.0,20.4619,20.4944,20.4214,20.4295,300117.0
2021-04-19 12:00:00,25.19,25.26,25.19,25.26,173414.0,20.4295,20.4862,20.4295,20.4862,173414.0
2021-04-19 12:10:00,25.26,25.29,25.25,25.27,111266.0,20.4862,20.5106,20.4781,20.4944,111266.0
2021-04-19 12:20:00,25.26,25.27,25.24,25.25,89772.0,20.4862,20.4944,20.47,20.4781,89772.0
2021-04-19 12:30:00,25.25,25.28,25.22,25.25,99607.0,20.4781,20.5025,20.4538,20.4781,99607.0
2021-04-19 12:40:00,25.25,25.27,25.22,25.26,167873.0,20.4781,20.4944,20.4538,20.4862,167873.0
2021-04-19 12:50:00,25.26,25.28,25.24,25.25,103616.0,20.4862,20.5025,20.47,20.4781,103616.0
2021-04-19 13:00:00,25.24,25.3,25.24,25.27,128944.0,20.47,20.5187,20.47,20.4944,128944.0
2021-04-19 13:10:00,25.27,25.3,25.26,25.26,95214.0,20.4944,20.5187,20.4862,20.4862,95214.0
2021-04-19 13:20:00,25.27,25.3,25.26,25.27,63589.0,20.4944,20.5187,20.4862,20.4944,63589.0
2021-04-19 13:30:00,25.27,25.29,25.25,25.28,66553.0,20.4944,20.5106,20.4781,20.5025,66553.0
2021-04-19 13:40:00,25.27,25.28,25.24,25.26,74798.0,20.4944,20.5025,20.47,20.4862,74798.0
2021-04-19 13:50:00,25.26,25.29,25.25,25.26,143870.0,20.4862,20.5106,20.4781,20.4862,143870.0
2021-04-19 14:00:00,25.26,25.29,25.26,25.27,146455.0,20.4862,20.5106,20.4862,20.4944,146455.0
2021-04-19 14:10:00,25.28,25.3,25.26,25.27,76388.0,20.5025,20.5187,20.4862,20.4944,76388.0
2021-04-19 14:20:00,25.27,25.33,25.26,25.3,121766.0,20.4944,20.543,20.4862,20.5187,121766.0
2021-04-19 14:30:00,25.3,25.3,25.24,25.25,212186.0,20.5187,20.5187,20.47,20.4781,212186.0
2021-04-19 14:40:00,25.24,25.29,25.24,25.29,205941.0,20.47,20.5106,20.47,20.5106,205941.0
2021-04-19 14:50:00,25.29,25.29,25.26,25.28,135780.0,20.5106,20.5106,20.4862,20.5025,135780.0
2021-04-19 15:00:00,25.28,25.33,25.27,25.28,191789.0,20.5025,20.543,20.4944,20.5025,191789.0
2021-04-19 15:10:00,25.29,25.31,25.26,25.26,143117.0,20.5106,20.5268,20.4862,20.4862,143117.0
2021-04-19 15:20:00,25.26,25.28,25.25,25.27,313302.0,20.4862,20.5025,20.4781,20.4944,313302.0
2021-04-19 15:30:00,25.27,25.31,25.26,25.29,143369.0,20.4944,20.5268,20.4862,20.5106,143369.0
2021-04-19 15:40:00,25.29,25.34,25.29,25.32,177849.0,20.5106,20.5511,20.5106,20.5349,177849.0
2021-04-19 15:50:00,25.31,25.33,25.3,25.3,333960.0,20.5268,20.543,20.5187,20.5187,333960.0
2021-04-20 09:30:00,25.15,25.16,24.96,24.98,708507.0,20.397,20.4051,20.2429,20.2592,708507.0
2021-04-20 09:40:00,24.98,25.0,24.84,24.89,775885.0,20.2592,20.2754,20.1456,20.1862,775885.0
2021-04-20 09:50:00,24.89,24.91,24.79,24.83,746764.0,20.1862,20.2024,20.1051,20.1375,746764.0
2021-04-20 10:00:00,24.83,24.86,24.73,24.75,630159.0,20.1375,20.1618,20.0564,20.0726,630159.0
2021-04-20 10:10:00,24.75,24.81,24.73,24.78,278192.0,20.0726,20.1213,20.0564,20.097,278192.0
2021-04-20 10:20:00,24.78,24.82,24.72,24.8,416260.0,20.097,20.1294,20.0483,20.1132,416260.0
2021-04-20 10:30:00,24.8,24.82,24.66,24.67,294717.0,20.1132,20.1294,19.9996,20.0077,294717.0
2021-04-20 10:40:00,24.67,24.67,24.54,24.55,409226.0,20.0077,20.0077,19.9023,19.9104,409226.0
2021-04-20 10:50:00,24.54,24.62,24.45,24.59,514388.0,19.9023,19.9672,19.8293,19.9429,514388.0
2021-04-20 11:00:00,24.58,24.59,24.5,24.52,370846.0,19.9348,19.9429,19.8699,19.8861,370846.0
2021-04-20 11:10:00,24.52,24.55,24.45,24.46,838319.0,19.8861,19.9104,19.8293,19.8374,838319.0
2021-04-20 11:20:00,24.46,24.54,24.39,24.53,1039420.0,19.8374,19.9023,19.7807,19.8942,1039420.0
2021-04-20 11:30:00,24.52,24.64,24.52,24.57,1465871.0,19.8861,19.9834,19.8861,19.9266,1465871.0
2021-04-20 11:40:00,24.58,24.75,24.55,24.72,770829.0,19.9348,20.0726,19.9104,20.0483,770829.0
2021-04-20 11:50:00,24.73,24.77,24.66,24.67,522444.0,20.0564,20.0888,19.9996,20.0077,522444.0
2021-04-20 12:00:00,24.67,24.68,24.57,24.59,307115.0,20.0077,20.0159,19.9266,19.9429,307115.0
2021-04-20 12:10:00,24.6,24.68,24.59,24.66,238889.0,19.951,20.0159,19.9429,19.9996,238889.0
2021-04-20 12:20:00,24.66,24.69,24.64,24.64,213249.0,19.9996,20.024,19.9834,19.9834,213249.0
2021-04-20 12:30:00,24.64,24.69,24.63,24.68,330082.0,19.9834,20.024,19.9753,20.0159,330082.0
2021-04-20 12:40:00,24.67,24.72,24.64,24.64,335712.0,20.0077,20.0483,19.9834,19.9834,335712.0
2021-04-20 12:50:00,24.64,24.73,24.61,24.73,341640.0,19.9834,20.0564,19.9591,20.0564,341640.0
2021-04-20 13:00:00,24.73,24.73,24.67,24.69,304535.0,20.0564,20.0564,20.0077,20.024,304535.0
2021-04-20 13:10:00,24.69,24.77,24.66,24.77,198633.0,20.024,20.0888,19.9996,20.0888,198633.0
2021-04-20 13:20:00,24.77,24.78,24.68,24.71,252887.0,20.0888,20.097,20.0159,20.0402,252887.0
2021-04-20 13:30:00,24.71,24.75,24.66,24.68,362657.0,20.0402,20.0726,19.9996,20.0159,362657.0
2021-04-20 13:40:00,24.68,24.71,24.66,24.7,168813.0,20.0159,20.0402,19.9996,20.0321,168813.0
2021-04-20 13:50:00,24.7,24.76,24.68,24.75,285540.0,20.0321,20.0807,20.0159,20.0726,285540.0
2021-04-20 14:00:00,24.76,24.79,24.73,24.78,291865.0,20.0807,20.1051,20.0564,20.097,291865.0
2021-04-20 14:10:00,24.78,24.79,24.75,24.78,150054.0,20.097,20.1051,20.0726,20.097,150054.0
2021-04-20 14:20:00,24.78,24.8,24.73,24.73,217747.0,20.097,20.1132,20.0564,20.0564,217747.0
2021-04-20 14:30:00,24.73,24.73,24.67,24.7,263314.0,20.0564,20.0564,20.0077,20.0321,263314.0
2021-04-20 14:40:00,24.7,24.7,24.65,24.68,157435.0,20.0321,20.0321,19.9915,20.0159,157435.0
2021-04-20 14:50:00,24.68,24.7,24.64,24.64,198808.0,20.0159,20.0321,19.9834,19.9834,198808.0
2021-04-20 15:00:00,24.64,24.71,24.64,24.71,217562.0,19.9834,20.0402,19.9834,20.0402,217562.0
2021-04-20 15:10:00,24.7,24.72,24.69,24.69,278955.0,20.0321,20.0483,20.024,20.024,278955.0
2021-04-20 15:20:00,24.69,24.75,24.68,24.7,289198.0,20.024,20.0726,20.0159,20.0321,289198.0
2021-04-20 15:30:00,24.7,24.75,24.68,24.73,325675.0,20.0321,20.0726,20.0159,20.0564,325675.0
2021-04-20 15:40:00,24.74,24.79,24.73,24.76,520147.0,20.0645,20.1051,20.0564,20.0807,520147.0
2021-04-20 15:50:00,24.77,24.81,24.76,24.78,1108832.0,20.0888,20.1213,20.0807,20.097,1108832.0
2021-04-21 09:30:00,24.58,24.69,24.49,24.68,540480.0,19.9348,20.024,19.8618,20.0159,540480.0
2021-04-21 09:40:00,24.68,24.82,24.68,24.81,336132.0,20.0159,20.1294,20.0159,20.1213,336132.0
2021-04-21 09:50:00,24.81,24.82,24.71,24.73,375370.0,20.1213,20.1294,20.0402,20.0564,375370.0
2021-04-21 10:00:00,24.73,24.86,24.73,24.82,445113.0,20.0564,20.1618,20.0564,20.1294,445113.0
2021-04-21 10:10:00,24.81,24.88,24.79,24.88,349211.0,20.1213,20.1781,20.1051,20.1781,349211.0
2021-04-21 10:20:00,24.88,24.94,24.86,24.9,230082.0,20.1781,20.2267,20.1618,20.1943,230082.0
2021-04-21 10:30:00,24.89,24.98,24.88,24.95,251701.0,20.1862,20.2592,20.1781,20.2348,251701.0
2021-04-21 10:40:00,24.95,24.98,24.92,24.95,320452.0,20.2348,20.2592,20.2105,20.2348,320452.0
2021-04-21 10:50:00,24.95,24.97,24.92,24.93,195001.0,20.2348,20.2511,20.2105,20.2186,195001.0
2021-04-21 11:00:00,24.93,24.98,24.92,24.96,182305.0,20.2186,20.2592,20.2105,20.2429,182305.0
2021-04-21 11:10:00,24.96,24.97,24.9,24.92,140281.0,20.2429,20.2511,20.1943,20.2105,140281.0
2021-04-21 11:20:00,24.92,24.93,24.84,24.91,339978.0,20.2105,20.2186,20.1456,20.2024,339978.0
2021-04-21 11:30:00,24.91,24.92,24.83,24.86,366283.0,20.2024,20.2105,20.1375,20.1618,366283.0
2021-04-21 11:40:00,24.86,24.92,24.86,24.9,101006.0,20.1618,20.2105,20.1618,20.1943,101006.0
2021-04-21 11:50:00,24.89,24.94,24.86,24.86,215114.0,20.1862,20.2267,20.1618,20.1618,215114.0
2021-04-21 12:00:00,24.87,24.93,24.86,24.89,159436.0,20.17,20.2186,20.1618,20.1862,159436.0
2021-04-21 12:10:00,24.89,24.92,24.88,24.92,182827.0,20.1862,20.2105,20.1781,20.2105,182827.0
2021-04-21 12:20:00,24.91,24.94,24.9,24.9,162727.0,20.2024,20.2267,20.1943,20.1943,162727.0
2021-04-21 12:30:00,24.91,24.96,24.88,24.95,190926.0,20.2024,20.2429,20.1781,20.2348,190926.0
2021-04-21 12:40:00,24.96,24.96,24.91,24.92,111363.0,20.2429,20.2429,20.2024,20.2105,111363.0
2021-04-21 12:50:00,24.92,24.93,24.88,24.91,235398.0,20.2105,20.2186,20.1781,20.2024,235398.0
2021-04-21 13:00:00,24.91,24.91,24.84,24.86,175832.0,20.2024,20.2024,20.1456,20.1618,175832.0
2021-04-21 13:10:00,24.86,24.86,24.82,24.85,139588.0,20.1618,20.1618,20.1294,20.1537,139588.0
2021-04-21 13:20:00,24.86,24.87,24.85,24.86,73877.0,20.1618,20.17,20.1537,20.1618,73877.0
2021-04-21 13:30:00,24.87,24.87,24.84,24.87,121549.0,20.17,20.17,20.1456,20.17,121549.0
2021-04-21 13:40:00,24.87,24.9,24.84,24.9,191802.0,20.17,20.1943,20.1456,20.1943,191802.0
2021-04-21 13:50:00,24.9,24.93,24.89,24.92,168350.0,20.1943,20.2186,20.1862,20.2105,168350.0
2021-04-21 14:00:00,24.93,24.96,24.92,24.93,169375.0,20.2186,20.2429,20.2105,20.2186,169375.0
2021-04-21 14:10:00,24.93,24.96,24.91,24.96,224010.0,20.2186,20.2429,20.2024,20.2429,224010.0
2021-04-21 14:20:00,24.95,25.01,24.93,24.93,249019.0,20.2348,20.2835,20.2186,20.2186,249019.0
2021-04-21 14:30:00,24.94,24.94,24.89,24.91,400781.0,20.2267,20.2267,20.1862,20.2024,400781.0
2021-04-21 14:40:00,24.91,24.93,24.88,24.91,379135.0,20.2024,20.2186,20.1781,20.2024,379135.0
2021-04-21 14:50:00,24.9,24.96,24.9,24.96,235023.0,20.1943,20.2429,20.1943,20.2429,235023.0
2021-04-21 15:00:00,24.95,24.98,24.94,24.96,255673.0,20.2348,20.2592,20.2267,20.2429,255673.0
2021-04-21 15:10:00,24.96,25.0,24.96,24.98,207236.0,20.2429,20.2754,20.2429,20.2592,207236.0
2021-04-21 15:20:00,24.98,25.0,24.96,24.98,242434.0,20.2592,20.2754,20.2429,20.2592,242434.0
2021-04-21 15:30:00,24.98,24.99,24.95,24.98,169527.0,20.2592,20.2673,20.2348,20.2592,169527.0
2021-04-21 15:40:00,24.98,25.01,24.96,25.0,224557.0,20.2592,20.2835,20.2429,20.2754,224557.0
2021-04-21 15:50:00,25.01,25.01,24.95,24.97,486676.0,20.2835,20.2835,20.2348,20.2511,486676.0
2021-04-22 09:30:00,24.73,24.78,24.51,24.54,1076517.0,20.0564,20.097,19.878,19.9023,1076517.0
2021-04-22 09:40:00,24.54,24.58,24.49,24.56,617110.0,19.9023,19.9348,19.8618,19.9185,617110.0
2021-04-22 09:50:00,24.56,24.59,24.53,24.58,359313.0,19.9185,19.9429,19.8942,19.9348,359313.0
2021-04-22 10:00:00,24.59,24.59,24.49,24.53,290682.0,19.9429,19.9429,19.8618,19.8942,290682.0
2021-04-22 10:10:00,24.54,24.59,24.52,24.54,171675.0,19.9023,19.9429,19.8861,19.9023,171675.0
2021-04-22 10:20:00,24.54,24.55,24.5,24.52,324253.0,19.9023,19.9104,19.8699,19.8861,324253.0
2021-04-22 10:30:00,24.52,24.58,24.5,24.54,273718.0,19.8861,19.9348,19.8699,19.9023,273718.0
2021-04-22 10:40:00,24.54,24.67,24.53,24.65,342177.0,19.9023,20.0077,19.8942,19.9915,342177.0
2021-04-22 10:50:00,24.66,24.67,24.62,24.64,245612.0,19.9996,20.0077,19.9672,19.9834,245612.0
2021-04-22 11:00:00,24.64,24.7,24.63,24.68,252141.0,19.9834,20.0321,19.9753,20.0159,252141.0
2021-04-22 11:10:00,24.67,24.68,24.63,24.67,220576.0,20.0077,20.0159,19.9753,20.0077,220576.0
2021-04-22 11:20:00,24.67,24.71,24.66,24.69,186646.0,20.0077,20.0402,19.9996,20.024,186646.0
2021-04-22 11:30:00,24.69,24.69,24.64,24.65,394554.0,20.024,20.024,19.9834,19.9915,394554.0
2021-04-22 11:40:00,24.65,24.67,24.59,24.6,159019.0,19.9915,20.0077,19.9429,19.951,159019.0
2021-04-22 11:50:00,24.6,24.6,24.56,24.59,131455.0,19.951,19.951,19.9185,19.9429,131455.0
2021-04-22 12:00:00,24.59,24.59,24.56,24.56,113846.0,19.9429,19.9429,19.9185,19.9185,113846.0
2021-04-22 12:10:00,24.57,24.59,24.55,24.56,120914.0,19.9266,19.9429,19.9104,19.9185,120914.0
2021-04-22 12:20:00,24.56,24.6,24.56,24.58,81664.0,19.9185,19.951,19.9185,19.9348,81664.0
2021-04-22 12:30:00,24.57,24.58,24.55,24.57,120655.0,19.9266,19.9348,19.9104,19.9266,120655.0
2021-04-22 12:40:00,24.57,24.59,24.57,24.58,49713.0,19.9266,19.9429,19.9266,19.9348,49713.0
2021-04-22 12:50:00,24.59,24.6,24.58,24.6,109397.0,19.9429,19.951,19.9348,19.951,109397.0
2021-04-22 13:00:00,24.6,24.6,24.45,24.49,311951.0,19.951,19.951,19.8293,19.8618,311951.0
2021-04-22 13:10:00,24.48,24.49,24.41,24.43,319501.0,19.8537,19.8618,19.7969,19.8131,319501.0
2021-04-22 13:20:00,24.43,24.53,24.42,24.52,241677.0,19.8131,19.8942,19.805,19.8861,241677.0
2021-04-22 13:30:00,24.52,24.53,24.47,24.5,161403.0,19.8861,19.8942,19.8455,19.8699,161403.0
2021-04-22 13:40:00,24.5,24.5,24.41,24.42,265332.0,19.8699,19.8699,19.7969,19.805,265332.0
2021-04-22 13:50:00,24.41,24.44,24.38,24.4,377432.0,19.7969,19.8212,19.7726,19.7888,377432.0
2021-04-22 14:00:00,24.39,24.4,24.31,24.37,473902.0,19.7807,19.7888,19.7158,19.7644,473902.0
2021-04-22 14:10:00,24.36,24.39,24.34,24.39,157292.0,19.7563,19.7807,19.7401,19.7807,157292.0
2021-04-22 14:20:00,24.39,24.43,24.35,24.43,134995.0,19.7807,19.8131,19.7482,19.8131,134995.0
2021-04-22 14:30:00,24.42,24.45,24.4,24.45,243595.0,19.805,19.8293,19.7888,19.8293,243595.0
2021-04-22 14:40:00,24.44,24.46,24.42,24.44,186351.0,19.8212,19.8374,19.805,19.8212,186351.0
2021-04-22 14:50:00,24.43,24.46,24.41,24.44,165424.0,19.8131,19.8374,19.7969,19.8212,165424.0
2021-04-22 15:00:00,24.44,24.46,24.38,24.4,207804.0,19.8212,19.8374,19.7726,19.7888,207804.0
2021-04-22 15:10:00,24.4,24.42,24.35,24.37,348854.0,19.7888,19.805,19.7482,19.7644,348854.0
2021-04-22 15:20:00,24.38,24.38,24.35,24.38,222006.0,19.7726,19.7726,19.7482,19.7726,222006.0
2021-04-22 15:30:00,24.38,24.45,24.37,24.42,217469.0,19.7726,19.8293,19.7644,19.805,217469.0
2021-04-22 15:40:00,24.43,24.45,24.4,24.41,269597.0,19.8131,19.8293,19.7888,19.7969,269597.0
2021-04-22 15:50:00,24.41,24.42,24.34,24.34,536666.0,19.7969,19.805,19.7401,19.7401,536666.0
2021-04-23 09:30:00,24.35,24.39,24.26,24.33,554933.0,19.7482,19.7807,19.6752,19.732,554933.0
2021-04-23 09:40:00,24.33,24.36,24.22,24.3,437157.0,19.732,19.7563,19.6428,19.7077,437157.0
2021-04-23 09:50:00,24.3,24.33,24.24,24.33,318576.0,19.7077,19.732,19.659,19.732,318576.0
2021-04-23 10:00:00,24.32,24.38,24.31,24.36,413368.0,19.7239,19.7726,19.7158,19.7563,413368.0
2021-04-23 10:10:00,24.37,24.47,24.36,24.43,391100.0,19.7644,19.8455,19.7563,19.8131,391100.0
2021-04-23 10:20:00,24.43,24.52,24.42,24.51,473624.0,19.8131,19.8861,19.805,19.878,473624.0
2021-04-23 10:30:00,24.51,24.55,24.45,24.46,330394.0,19.878,19.9104,19.8293,19.8374,330394.0
2021-04-23 10:40:00,24.46,24.49,24.38,24.39,261597.0,19.8374,19.8618,19.7726,19.7807,261597.0
2021-04-23 10:50:00,24.39,24.44,24.38,24.42,354151.0,19.7807,19.8212,19.7726,19.805,354151.0
2021-04-23 11:00:00,24.43,24.48,24.42,24.43,170877.0,19.8131,19.8537,19.805,19.8131,170877.0
2021-04-23 11:10:00,24.43,24.45,24.41,24.44,180511.0,19.8131,19.8293,19.7969,19.8212,180511.0
2021-04-23 11:20:00,24.44,24.48,24.4,24.42,162994.0,19.8212,19.8537,19.7888,19.805,162994.0
2021-04-23 11:30:00,24.42,24.43,24.38,24.38,195501.0,19.805,19.8131,19.7726,19.7726,195501.0
2021-04-23 11:40:00,24.38,24.41,24.35,24.38,129779.0,19.7726,19.7969,19.7482,19.7726,129779.0
2021-04-23 11:50:00,24.37,24.4,24.35,24.36,167824.0,19.7644,19.7888,19.7482,19.7563,167824.0
2021-04-23 12:00:00,24.37,24.39,24.36,24.37,112712.0,19.7644,19.7807,19.7563,19.7644,112712.0
2021-04-23 12:10:00,24.37,24.37,24.34,24.36,115689.0,19.7644,19.7644,19.7401,19.7563,115689.0
2021-04-23 12:20:00,24.36,24.39,24.35,24.38,117855.0,19.7563,19.7807,19.7482,19.7726,117855.0
2021-04-23 12:30:00,24.38,24.4,24.36,24.39,184882.0,19.7726,19.7888,19.7563,19.7807,184882.0
2021-04-23 12:40:00,24.39,24.44,24.38,24.44,105808.0,19.7807,19.8212,19.7726,19.8212,105808.0
2021-04-23 12:50:00,24.43,24.45,24.41,24.42,187809.0,19.8131,19.8293,19.7969,19.805,187809.0
2021-04-23 13:00:00,24.42,24.43,24.4,24.41,95767.0,19.805,19.8131,19.7888,19.7969,95767.0
2021-04-23 13:10:00,24.41,24.43,24.39,24.42,118991.0,19.7969,19.8131,19.7807,19.805,118991.0
2021-04-23 13:20:00,24.43,24.46,24.42,24.45,186978.0,19.8131,19.8374,19.805,19.8293,186978.0
2021-04-23 13:30:00,24.45,24.47,24.43,24.43,178691.0,19.8293,19.8455,19.8131,19.8131,178691.0
2021-04-23 13:40:00,24.44,24.48,24.44,24.47,112579.0,19.8212,19.8537,19.8212,19.8455,112579.0
2021-04-23 13:50:00,24.48,24.48,24.44,24.46,287011.0,19.8537,19.8537,19.8212,19.8374,287011.0
2021-04-23 14:00:00,24.46,24.48,24.43,24.47,207731.0,19.8374,19.8537,19.8131,19.8455,207731.0
2021-04-23 14:10:00,24.47,24.49,24.44,24.45,261434.0,19.8455,19.8618,19.8212,19.8293,261434.0
2021-04-23 14:20:00,24.44,24.46,24.39,24.42,173198.0,19.8212,19.8374,19.7807,19.805,173198.0
2021-04-23 14:30:00,24.41,24.45,24.4,24.44,146204.0,19.7969,19.8293,19.7888,19.8212,146204.0
2021-04-23 14:40:00,24.44,24.47,24.43,24.46,216797.0,19.8212,19.8455,19.8131,19.8374,216797.0
2021-04-23 14:50:00,24.46,24.48,24.45,24.46,115087.0,19.8374,19.8537,19.8293,19.8374,115087.0
2021-04-23 15:00:00,24.46,24.49,24.45,24.48,184772.0,19.8374,19.8618,19.8293,19.8537,184772.0
2021-04-23 15:10:00,24.48,24.53,24.48,24.51,171538.0,19.8537,19.8942,19.8537,19.878,171538.0
2021-04-23 15:20:00,24.51,24.54,24.48,24.5,358488.0,19.878,19.9023,19.8537,19.8699,358488.0
2021-04-23 15:30:00,24.5,24.55,24.49,24.54,180911.0,19.8699,19.9104,19.8618,19.9023,180911.0
2021-04-23 15:40:00,24.55,24.55,24.5,24.52,258276.0,19.9104,19.9104,19.8699,19.8861,258276.0
2021-04-23 15:50:00,24.52,24.52,24.48,24.52,739134.0,19.8861,19.8861,19.8537,19.8861,739134.0
2021-04-26 09:30:00,24.67,24.85,24.65,24.77,643523.0,20.0077,20.1537,19.9915,20.0888,643523.0
2021-04-26 09:40:00,24.77,24.85,24.74,24.84,534993.0,20.0888,20.1537,20.0645,20.1456,534993.0
2021-04-26 09:50:00,24.85,24.9,24.79,24.89,459472.0,20.1537,20.1943,20.1051,20.1862,459472.0
2021-04-26 10:00:00,24.88,24.96,24.87,24.92,470448.0,20.1781,20.2429,20.17,20.2105,470448.0
2021-04-26 10:10:00,24.92,24.94,24.86,24.9,458860.0,20.2105,20.2267,20.1618,20.1943,458860.0
2021-04-26 10:20:00,24.9,24.94,24.85,24.87,470911.0,20.1943,20.2267,20.1537,20.17,470911.0
2021-04-26 10:30:00,24.87,24.89,24.81,24.84,364799.0,20.17,20.1862,20.1213,20.1456,364799.0
2021-04-26 10:40:00,24.83,24.84,24.77,24.8,343020.0,20.1375,20.1456,20.0888,20.1132,343020.0
2021-04-26 10:50:00,24.8,24.83,24.78,24.82,299710.0,20.1132,20.1375,20.097,20.1294,299710.0
2021-04-26 11:00:00,24.82,24.91,24.81,24.89,396168.0,20.1294,20.2024,20.1213,20.1862,396168.0
2021-04-26 11:10:00,24.89,24.91,24.85,24.89,373935.0,20.1862,20.2024,20.1537,20.1862,373935.0
2021-04-26 11:20:00,24.89,24.9,24.83,24.86,424092.0,20.1862,20.1943,20.1375,20.1618,424092.0
2021-04-26 11:30:00,24.86,24.89,24.83,24.87,343945.0,20.1618,20.1862,20.1375,20.17,343945.0
2021-04-26 11:40:00,24.88,24.94,24.86,24.89,234199.0,20.1781,20.2267,20.1618,20.1862,234199.0
2021-04-26 11:50:00,24.89,24.95,24.89,24.94,155895.0,20.1862,20.2348,20.1862,20.2267,155895.0
2021-04-26 12:00:00,24.94,24.94,24.88,24.9,176094.0,20.2267,20.2267,20.1781,20.1943,176094.0
2021-04-26 12:10:00,24.9,24.93,24.89,24.91,122851.0,20.1943,20.2186,20.1862,20.2024,122851.0
2021-04-26 12:20:00,24.9,24.91,24.87,24.89,146901.0,20.1943,20.2024,20.17,20.1862,146901.0
2021-04-26 12:30:00,24.88,24.9,24.86,24.88,224677.0,20.1781,20.1943,20.1618,20.1781,224677.0
2021-04-26 12:40:00,24.87,24.92,24.87,24.9,136048.0,20.17,20.2105,20.17,20.1943,136048.0
2021-04-26 12:50:00,24.9,24.92,24.89,24.91,152775.0,20.1943,20.2105,20.1862,20.2024,152775.0
2021-04-26 13:00:00,24.91,24.92,24.89,24.9,160314.0,20.2024,20.2105,20.1862,20.1943,160314.0
2021-04-26 13:10:00,24.9,24.95,24.9,24.94,163663.0,20.1943,20.2348,20.1943,20.2267,163663.0
2021-04-26 13:20:00,24.94,24.95,24.89,24.92,208529.0,20.2267,20.2348,20.1862,20.2105,208529.0
2021-04-26 13:30:00,24.92,24.93,24.85,24.87,151191.0,20.2105,20.2186,20.1537,20.17,151191.0
2021-04-26 13:40:00,24.86,24.88,24.85,24.88,159935.0,20.1618,20.1781,20.1537,20.1781,159935.0
2021-04-26 13:50:00,24.88,24.88,24.85,24.86,102623.0,20.1781,20.1781,20.1537,20.1618,102623.0
2021-04-26 14:00:00,24.85,24.88,24.85,24.86,263229.0,20.1537,20.1781,20.1537,20.1618,263229.0
2021-04-26 14:10:00,24.86,24.86,24.82,24.83,326753.0,20.1618,20.1618,20.1294,20.1375,326753.0
2021-04-26 14:20:00,24.83,24.83,24.78,24.81,256492.0,20.1375,20.1375,20.097,20.1213,256492.0
2021-04-26 14:30:00,24.82,24.82,24.77,24.79,280486.0,20.1294,20.1294,20.0888,20.1051,280486.0
2021-04-26 14:40:00,24.79,24.83,24.78,24.81,184332.0,20.1051,20.1375,20.097,20.1213,184332.0
2021-04-26 14:50:00,24.82,24.86,24.81,24.84,180721.0,20.1294,20.1618,20.1213,20.1456,180721.0
2021-04-26 15:00:00,24.85,24.89,24.83,24.88,202539.0,20.1537,20.1862,20.1375,20.1781,202539.0
2021-04-26 15:10:00,24.88,24.92,24.87,24.92,151811.0,20.1781,20.2105,20.17,20.2105,151811.0
2021-04-26 15:20:00,24.92,24.94,24.86,24.87,292863.0,20.2105,20.2267,20.1618,20.17,292863.0
2021-04-26 15:30:00,24.87,24.93,24.85,24.93,330009.0,20.17,20.2186,20.1537,20.2186,330009.0
2021-04-26 15:40:00,24.93,24.93,24.89,24.9,566890.0,20.2186,20.2186,20.1862,20.1943,566890.0
2021-04-26 15:50:00,24.89,24.92,24.88,24.92,1175890.0,20.1862,20.2105,20.1781,20.2105,1175890.0
2021-04-27 09:30:00,25.14,25.31,25.13,25.18,1119724.0,20.3889,20.5268,20.3808,20.4214,1119724.0
2021-04-27 09:40:00,25.18,25.18,25.01,25.08,798877.0,20.4214,20.4214,20.2835,20.3403,798877.0
2021-04-27 09:50:00,25.09,25.19,25.02,25.14,879868.0,20.3484,20.4295,20.2916,20.3889,879868.0
2021-04-27 10:00:00,25.13,25.15,25.02,25.14,860826.0,20.3808,20.397,20.2916,20.3889,860826.0
2021-04-27 10:10:00,25.14,25.15,25.02,25.04,483490.0,20.3889,20.397,20.2916,20.3078,483490.0
2021-04-27 10:20:00,25.03,25.05,24.98,25.02,581704.0,20.2997,20.3159,20.2592,20.2916,581704.0
2021-04-27 10:30:00,25.02,25.03,24.93,24.94,552514.0,20.2916,20.2997,20.2186,20.2267,552514.0
2021-04-27 10:40:00,24.94,24.96,24.9,24.95,485626.0,20.2267,20.2429,20.1943,20.2348,485626.0
2021-04-27 10:50:00,24.95,24.96,24.83,24.86,652148.0,20.2348,20.2429,20.1375,20.1618,652148.0
2021-04-27 11:00:00,24.87,24.88,24.77,24.79,517383.0,20.17,20.1781,20.0888,20.1051,517383.0
2021-04-27 11:10:00,24.79,24.88,24.78,24.84,378133.0,20.1051,20.1781,20.097,20.1456,378133.0
2021-04-27 11:20:00,24.84,24.85,24.75,24.76,425921.0,20.1456,20.1537,20.0726,20.0807,425921.0
2021-04-27 11:30:00,24.76,24.83,24.73,24.82,811638.0,20.0807,20.1375,20.0564,20.1294,811638.0
2021-04-27 11:40:00,24.82,24.83,24.76,24.77,251196.0,20.1294,20.1375,20.0807,20.0888,251196.0
2021-04-27 11:50:00,24.77,24.83,24.76,24.83,202971.0,20.0888,20.1375,20.0807,20.1375,202971.0
2021-04-27 12:00:00,24.83,24.86,24.82,24.85,137348.0,20.1375,20.1618,20.1294,20.1537,137348.0
2021-04-27 12:10:00,24.85,24.92,24.82,24.91,234350.0,20.1537,20.2105,20.1294,20.2024,234350.0
2021-04-27 12:20:00,24.91,24.92,24.88,24.89,248776.0,20.2024,20.2105,20.1781,20.1862,248776.0
2021-04-27 12:30:00,24.9,24.91,24.85,24.89,162467.0,20.1943,20.2024,20.1537,20.1862,162467.0
2021-04-27 12:40:00,24.88,24.88,24.81,24.82,143884.0,20.1781,20.1781,20.1213,20.1294,143884.0
2021-04-27 12:50:00,24.81,24.84,24.8,24.82,202576.0,20.1213,20.1456,20.1132,20.1294,202576.0
2021-04-27 13:00:00,24.81,24.85,24.8,24.84,152026.0,20.1213,20.1537,20.1132,20.1456,152026.0
2021-04-27 13:10:00,24.84,24.86,24.81,24.81,177333.0,20.1456,20.1618,20.1213,20.1213,177333.0
2021-04-27 13:20:00,24.81,24.83,24.78,24.79,248744.0,20.1213,20.1375,20.097,20.1051,248744.0
2021-04-27 13:30:00,24.78,24.82,24.77,24.8,159849.0,20.097,20.1294,20.0888,20.1132,159849.0
2021-04-27 13:40:00,24.8,24.84,24.79,24.8,118402.0,20.1132,20.1456,20.1051,20.1132,118402.0
2021-04-27 13:50:00,24.8,24.84,24.79,24.83,129705.0,20.1132,20.1456,20.1051,20.1375,129705.0
2021-04-27 14:00:00,24.83,24.83,24.77,24.78,76441.0,20.1375,20.1375,20.0888,20.097,76441.0
2021-04-27 14:10:00,24.78,24.8,24.77,24.79,107874.0,20.097,20.1132,20.0888,20.1051,107874.0
2021-04-27 14:20:00,24.79,24.8,24.76,24.8,116685.0,20.1051,20.1132,20.0807,20.1132,116685.0
2021-04-27 14:30:00,24.8,24.86,24.78,24.85,263873.0,20.1132,20.1618,20.097,20.1537,263873.0
2021-04-27 14:40:00,24.84,24.89,24.84,24.89,135642.0,20.1456,20.1862,20.1456,20.1862,135642.0
2021-04-27 14:50:00,24.89,24.93,24.88,24.89,186032.0,20.1862,20.2186,20.1781,20.1862,186032.0
2021-04-27 15:00:00,24.9,24.93,24.88,24.92,142411.0,20.1943,20.2186,20.1781,20.2105,142411.0
2021-04-27 15:10:00,24.91,24.98,24.91,24.98,203353.0,20.2024,20.2592,20.2024,20.2592,203353.0
2021-04-27 15:20:00,24.98,25.03,24.97,25.03,470952.0,20.2592,20.2997,20.2511,20.2997,470952.0
2021-04-27 15:30:00,25.02,25.03,24.98,25.0,390739.0,20.2916,20.2997,20.2592,20.2754,390739.0
2021-04-27 15:40:00,25.0,25.01,24.95,24.96,495248.0,20.2754,20.2835,20.2348,20.2429,495248.0
2021-04-27 15:50:00,24.97,24.98,24.93,24.95,843644.0,20.2511,20.2592,20.2186,20.2348,843644.0
2021-04-28 09:30:00,25.3,25.59,25.29,25.53,1476277.0,20.5187,20.7539,20.5106,20.7052,1476277.0
2021-04-28 09:40:00,25.54,25.59,25.4,25.43,855588.0,20.7133,20.7539,20.5998,20.6241,855588.0
2021-04-28 09:50:00,25.43,25.46,25.38,25.39,605034.0,20.6241,20.6484,20.5836,20.5917,605034.0
2021-04-28 10:00:00,25.39,25.42,25.31,25.42,471044.0,20.5917,20.616,20.5268,20.616,471044.0
2021-04-28 10:10:00,25.42,25.54,25.37,25.53,481192.0,20.616,20.7133,20.5755,20.7052,481192.0
2021-04-28 10:20:00,25.53,25.59,25.51,25.56,534370.0,20.7052,20.7539,20.689,20.7296,534370.0
2021-04-28 10:30:00,25.57,25.64,25.57,25.62,509792.0,20.7377,20.7944,20.7377,20.7782,509792.0
2021-04-28 10:40:00,25.62,25.69,25.59,25.67,601934.0,20.7782,20.835,20.7539,20.8188,601934.0
2021-04-28 10:50:00,25.67,25.71,25.6,25.64,503137.0,20.8188,20.8512,20.762,20.7944,503137.0
2021-04-28 11:00:00,25.65,25.67,25.6,25.61,372538.0,20.8025,20.8188,20.762,20.7701,372538.0
2021-04-28 11:10:00,25.61,25.67,25.61,25.67,495246.0,20.7701,20.8188,20.7701,20.8188,495246.0
2021-04-28 11:20:00,25.66,25.73,25.63,25.67,631704.0,20.8107,20.8674,20.7863,20.8188,631704.0
2021-04-28 11:30:00,25.67,25.67,25.56,25.56,538049.0,20.8188,20.8188,20.7296,20.7296,538049.0
2021-04-28 11:40:00,25.56,25.63,25.54,25.61,169155.0,20.7296,20.7863,20.7133,20.7701,169155.0
2021-04-28 11:50:00,25.61,25.64,25.6,25.62,157493.0,20.7701,20.7944,20.762,20.7782,157493.0
2021-04-28 12:00:00,25.62,25.63,25.57,25.58,205523.0,20.7782,20.7863,20.7377,20.7458,205523.0
2021-04-28 12:10:00,25.58,25.6,25.57,25.6,244861.0,20.7458,20.762,20.7377,20.762,244861.0
2021-04-28 12:20:00,25.59,25.6,25.57,25.58,282722.0,20.7539,20.762,20.7377,20.7458,282722.0
2021-04-28 12:30:00,25.59,25.64,25.58,25.63,374535.0,20.7539,20.7944,20.7458,20.7863,374535.0
2021-04-28 12:40:00,25.63,25.63,25.61,25.62,202464.0,20.7863,20.7863,20.7701,20.7782,202464.0
2021-04-28 12:50:00,25.61,25.62,25.57,25.59,296053.0,20.7701,20.7782,20.7377,20.7539,296053.0
2021-04-28 13:00:00,25.59,25.61,25.58,25.61,95741.0,20.7539,20.7701,20.7458,20.7701,95741.0
2021-04-28 13:10:00,25.6,25.61,25.58,25.6,78099.0,20.762,20.7701,20.7458,20.762,78099.0
2021-04-28 13:20:00,25.59,25.6,25.54,25.55,241055.0,20.7539,20.762,20.7133,20.7214,241055.0
2021-04-28 13:30:00,25.55,25.58,25.54,25.57,181602.0,20.7214,20.7458,20.7133,20.7377,181602.0
2021-04-28 13:40:00,25.56,25.58,25.55,25.55,152134.0,20.7296,20.7458,20.7214,20.7214,152134.0
2021-04-28 13:50:00,25.55,25.57,25.54,25.55,221903.0,20.7214,20.7377,20.7133,20.7214,221903.0
2021-04-28 14:00:00,25.55,25.59,25.53,25.54,222254.0,20.7214,20.7539,20.7052,20.7133,222254.0
2021-04-28 14:10:00,25.53,25.57,25.5,25.56,229841.0,20.7052,20.7377,20.6809,20.7296,229841.0
2021-04-28 14:20:00,25.56,25.59,25.54,25.57,358365.0,20.7296,20.7539,20.7133,20.7377,358365.0
2021-04-28 14:30:00,25.58,25.59,25.55,25.56,212822.0,20.7458,20.7539,20.7214,20.7296,212822.0
2021-04-28 14:40:00,25.56,25.6,25.54,25.55,437680.0,20.7296,20.762,20.7133,20.7214,437680.0
2021-04-28 14:50:00,25.55,25.61,25.55,25.58,312018.0,20.7214,20.7701,20.7214,20.7458,312018.0
2021-04-28 15:00:00,25.57,25.61,25.57,25.6,303396.0,20.7377,20.7701,20.7377,20.762,303396.0
2021-04-28 15:10:00,25.6,25.6,25.52,25.59,349815.0,20.762,20.762,20.6971,20.7539,349815.0
2021-04-28 15:20:00,25.59,25.61,25.57,25.6,325799.0,20.7539,20.7701,20.7377,20.762,325799.0
2021-04-28 15:30:00,25.6,25.64,25.57,25.63,461668.0,20.762,20.7944,20.7377,20.7863,461668.0
2021-04-28 15:40:00,25.62,25.65,25.62,25.64,528925.0,20.7782,20.8025,20.7782,20.7944,528925.0
2021-04-28 15:50:00,25.65,25.66,25.58,25.65,1042150.0,20.8025,20.8107,20.7458,20.8025,1042150.0
2021-04-29 09:30:00,25.83,25.9,25.68,25.79,727442.0,20.9485,21.0053,20.8269,20.9161,727442.0
2021-04-29 09:40:00,25.8,25.93,25.79,25.89,382555.0,20.9242,21.0296,20.9161,20.9972,382555.0
2021-04-29 09:50:00,25.9,25.95,25.84,25.85,489285.0,21.0053,21.0458,20.9566,20.9647,489285.0
2021-04-29 10:00:00,25.85,25.85,25.65,25.67,597246.0,20.9647,20.9647,20.8025,20.8188,597246.0
2021-04-29 10:10:00,25.67,25.69,25.56,25.58,583654.0,20.8188,20.835,20.7296,20.7458,583654.0
2021-04-29 10:20:00,25.58,25.69,25.55,25.68,418166.0,20.7458,20.835,20.7214,20.8269,418166.0
2021-04-29 10:30:00,25.68,25.68,25.47,25.48,524746.0,20.8269,20.8269,20.6566,20.6647,524746.0
2021-04-29 10:40:00,25.48,25.56,25.46,25.49,494142.0,20.6647,20.7296,20.6484,20.6728,494142.0
2021-04-29 10:50:00,25.49,25.59,25.48,25.56,422926.0,20.6728,20.7539,20.6647,20.7296,422926.0
2021-04-29 11:00:00,25.56,25.65,25.55,25.61,353088.0,20.7296,20.8025,20.7214,20.7701,353088.0
2021-04-29 11:10:00,25.62,25.63,25.51,25.53,298685.0,20.7782,20.7863,20.689,20.7052,298685.0
2021-04-29 11:20:00,25.54,25.54,25.46,25.51,450352.0,20.7133,20.7133,20.6484,20.689,450352.0
2021-04-29 11:30:00,25.51,25.52,25.41,25.42,296255.0,20.689,20.6971,20.6079,20.616,296255.0
2021-04-29 11:40:00,25.42,25.47,25.42,25.42,76416.0,20.616,20.6566,20.616,20.616,76416.0
2021-04-29 11:50:00,25.41,25.5,25.41,25.47,212173.0,20.6079,20.6809,20.6079,20.6566,212173.0
2021-04-29 12:00:00,25.47,25.47,25.3,25.33,305446.0,20.6566,20.6566,20.5187,20.543,305446.0
2021-04-29 12:10:00,25.34,25.37,25.31,25.36,209744.0,20.5511,20.5755,20.5268,20.5673,209744.0
2021-04-29 12:20:00,25.36,25.39,25.33,25.35,101814.0,20.5673,20.5917,20.543,20.5592,101814.0
2021-04-29 12:30:00,25.35,25.43,25.33,25.42,132782.0,20.5592,20.6241,20.543,20.616,132782.0
2021-04-29 12:40:00,25.42,25.49,25.41,25.48,104933.0,20.616,20.6728,20.6079,20.6647,104933.0
2021-04-29 12:50:00,25.48,25.5,25.45,25.46,106662.0,20.6647,20.6809,20.6403,20.6484,106662.0
2021-04-29 13:00:00,25.47,25.5,25.42,25.48,88525.0,20.6566,20.6809,20.616,20.6647,88525.0
2021-04-29 13:10:00,25.49,25.49,25.44,25.46,78125.0,20.6728,20.6728,20.6322,20.6484,78125.0
2021-04-29 13:20:00,25.46,25.48,25.43,25.46,111519.0,20.6484,20.6647,20.6241,20.6484,111519.0
2021-04-29 13:30:00,25.46,25.48,25.43,25.44,87900.0,20.6484,20.6647,20.6241,20.6322,87900.0
2021-04-29 13:40:00,25.43,25.49,25.42,25.48,102930.0,20.6241,20.6728,20.616,20.6647,102930.0
2021-04-29 13:50:00,25.49,25.49,25.41,25.41,97224.0,20.6728,20.6728,20.6079,20.6079,97224.0
2021-04-29 14:00:00,25.42,25.43,25.37,25.38,149532.0,20.616,20.6241,20.5755,20.5836,149532.0
2021-04-29 14:10:00,25.38,25.42,25.37,25.41,96338.0,20.5836,20.616,20.5755,20.6079,96338.0
2021-04-29 14:20:00,25.42,25.47,25.4,25.47,144446.0,20.616,20.6566,20.5998,20.6566,144446.0
2021-04-29 14:30:00,25.46,25.47,25.45,25.47,86741.0,20.6484,20.6566,20.6403,20.6566,86741.0
2021-04-29 14:40:00,25.46,25.55,25.46,25.53,197321.0,20.6484,20.7214,20.6484,20.7052,197321.0
2021-04-29 14:50:00,25.53,25.55,25.51,25.55,143777.0,20.7052,20.7214,20.689,20.7214,143777.0
2021-04-29 15:00:00,25.55,25.58,25.53,25.54,173583.0,20.7214,20.7458,20.7052,20.7133,173583.0
2021-04-29 15:10:00,25.55,25.56,25.5,25.51,161003.0,20.7214,20.7296,20.6809,20.689,161003.0
2021-04-29 15:20:00,25.51,25.52,25.46,25.46,228721.0,20.689,20.6971,20.6484,20.6484,228721.0
2021-04-29 15:30:00,25.46,25.5,25.45,25.5,187935.0,20.6484,20.6809,20.6403,20.6809,187935.0
2021-04-29 15:40:00,25.49,25.53,25.47,25.5,431303.0,20.6728,20.7052,20.6566,20.6809,431303.0
2021-04-29 15:50:00,25.5,25.53,25.47,25.49,518231.0,20.6809,20.7052,20.6566,20.6728,518231.0
2021-04-30 09:30:00,25.45,25.54,25.29,25.53,666544.0,20.6403,20.7133,20.5106,20.7052,666544.0
2021-04-30 09:40:00,25.52,25.62,25.49,25.6,375375.0,20.6971,20.7782,20.6728,20.762,375375.0
2021-04-30 09:50:00,25.61,25.62,25.56,25.6,365563.0,20.7701,20.7782,20.7296,20.762,365563.0
2021-04-30 10:00:00,25.6,25.62,25.51,25.53,269662.0,20.762,20.7782,20.689,20.7052,269662.0
2021-04-30 10:10:00,25.54,25.57,25.35,25.39,374096.0,20.7133,20.7377,20.5592,20.5917,374096.0
2021-04-30 10:20:00,25.39,25.47,25.37,25.42,206348.0,20.5917,20.6566,20.5755,20.616,206348.0
2021-04-30 10:30:00,25.42,25.42,25.33,25.37,351443.0,20.616,20.616,20.543,20.5755,351443.0
2021-04-30 10:40:00,25.37,25.39,25.31,25.32,230148.0,20.5755,20.5917,20.5268,20.5349,230148.0
2021-04-30 10:50:00,25.32,25.38,25.31,25.37,311524.0,20.5349,20.5836,20.5268,20.5755,311524.0
2021-04-30 11:00:00,25.36,25.37,25.31,25.34,384870.0,20.5673,20.5755,20.5268,20.5511,384870.0
2021-04-30 11:10:00,25.34,25.35,25.27,25.29,340136.0,20.5511,20.5592,20.4944,20.5106,340136.0
2021-04-30 11:20:00,25.29,25.33,25.26,25.29,161153.0,20.5106,20.543,20.4862,20.5106,161153.0
2021-04-30 11:30:00,25.28,25.29,25.25,25.28,184792.0,20.5025,20.5106,20.4781,20.5025,184792.0
2021-04-30 11:40:00,25.27,25.28,25.24,25.27,108397.0,20.4944,20.5025,20.47,20.4944,108397.0
2021-04-30 11:50:00,25.27,25.29,25.24,25.27,106685.0,20.4944,20.5106,20.47,20.4944,106685.0
2021-04-30 12:00:00,25.27,25.3,25.26,25.27,85729.0,20.4944,20.5187,20.4862,20.4944,85729.0
2021-04-30 12:10:00,25.27,25.29,25.24,25.27,125167.0,20.4944,20.5106,20.47,20.4944,125167.0
2021-04-30 12:20:00,25.26,25.3,25.26,25.29,115458.0,20.4862,20.5187,20.4862,20.5106,115458.0
2021-04-30 12:30:00,25.29,25.33,25.26,25.33,62959.0,20.5106,20.543,20.4862,20.543,62959.0
2021-04-30 12:40:00,25.33,25.36,25.31,25.35,91138.0,20.543,20.5673,20.5268,20.5592,91138.0
2021-04-30 12:50:00,25.35,25.36,25.31,25.32,112820.0,20.5592,20.5673,20.5268,20.5349,112820.0
2021-04-30 13:00:00,25.33,25.35,25.3,25.35,49277.0,20.543,20.5592,20.5187,20.5592,49277.0
2021-04-30 13:10:00,25.35,25.35,25.31,25.33,63174.0,20.5592,20.5592,20.5268,20.543,63174.0
2021-04-30 13:20:00,25.32,25.33,25.3,25.31,147045.0,20.5349,20.543,20.5187,20.5268,147045.0
2021-04-30 13:30:00,25.32,25.32,25.29,25.32,64921.0,20.5349,20.5349,20.5106,20.5349,64921.0
2021-04-30 13:40:00,25.31,25.36,25.31,25.32,131581.0,20.5268,20.5673,20.5268,20.5349,131581.0
2021-04-30 13:50:00,25.33,25.33,25.25,25.26,86864.0,20.543,20.543,20.4781,20.4862,86864.0
2021-04-30 14:00:00,25.26,25.27,25.23,25.25,95388.0,20.4862,20.4944,20.4619,20.4781,95388.0
2021-04-30 14:10:00,25.24,25.3,25.24,25.3,92392.0,20.47,20.5187,20.47,20.5187,92392.0
2021-04-30 14:20:00,25.29,25.32,25.28,25.29,143009.0,20.5106,20.5349,20.5025,20.5106,143009.0
2021-04-30 14:30:00,25.28,25.28,25.25,25.26,65192.0,20.5025,20.5025,20.4781,20.4862,65192.0
2021-04-30 14:40:00,25.27,25.27,25.25,25.26,50683.0,20.4944,20.4944,20.4781,20.4862,50683.0
2021-04-30 14:50:00,25.25,25.28,25.23,25.24,72802.0,20.4781,20.5025,20.4619,20.47,72802.0
2021-04-30 15:00:00,25.24,25.26,25.23,25.24,80567.0,20.47,20.4862,20.4619,20.47,80567.0
2021-04-30 15:10:00,25.24,25.25,25.21,25.21,151874.0,20.47,20.4781,20.4457,20.4457,151874.0
2021-04-30 15:20:00,25.21,25.26,25.21,25.26,137845.0,20.4457,20.4862,20.4457,20.4862,137845.0
2021-04-30 15:30:00,25.26,25.26,25.22,25.23,150133.0,20.4862,20.4862,20.4538,20.4619,150133.0
2021-04-30 15:40:00,25.23,25.25,25.19,25.25,348714.0,20.4619,20.4781,20.4295,20.4781,348714.0
2021-04-30 15:50:00,25.24,25.25,25.16,25.16,468770.0,20.47,20.4781,20.4051,20.4051,468770.0
2021-05-03 09:30:00,25.47,25.48,25.32,25.48,502771.0,20.6566,20.6647,20.5349,20.6647,502771.0
2021-05-03 09:40:00,25.48,25.61,25.48,25.58,394269.0,20.6647,20.7701,20.6647,20.7458,394269.0
2021-05-03 09:50:00,25.57,25.65,25.55,25.6,342483.0,20.7377,20.8025,20.7214,20.762,342483.0
2021-05-03 10:00:00,25.59,25.61,25.52,25.57,263597.0,20.7539,20.7701,20.6971,20.7377,263597.0
2021-05-03 10:10:00,25.57,25.62,25.54,25.58,248841.0,20.7377,20.7782,20.7133,20.7458,248841.0
2021-05-03 10:20:00,25.58,25.6,25.44,25.45,248134.0,20.7458,20.762,20.6322,20.6403,248134.0
2021-05-03 10:30:00,25.46,25.53,25.45,25.52,112771.0,20.6484,20.7052,20.6403,20.6971,112771.0
2021-05-03 10:40:00,25.52,25.57,25.5,25.52,194706.0,20.6971,20.7377,20.6809,20.6971,194706.0
2021-05-03 10:50:00,25.53,25.53,25.47,25.51,121652.0,20.7052,20.7052,20.6566,20.689,121652.0
2021-05-03 11:00:00,25.5,25.53,25.48,25.49,112971.0,20.6809,20.7052,20.6647,20.6728,112971.0
2021-05-03 11:10:00,25.49,25.52,25.46,25.52,87614.0,20.6728,20.6971,20.6484,20.6971,87614.0
2021-05-03 11:20:00,25.51,25.53,25.49,25.5,118416.0,20.689,20.7052,20.6728,20.6809,118416.0
2021-05-03 11:30:00,25.5,25.53,25.49,25.53,154157.0,20.6809,20.7052,20.6728,20.7052,154157.0
2021-05-03 11:40:00,25.53,25.53,25.45,25.46,197083.0,20.7052,20.7052,20.6403,20.6484,197083.0
2021-05-03 11:50:00,25.46,25.46,25.42,25.43,131337.0,20.6484,20.6484,20.616,20.6241,131337.0
2021-05-03 12:00:00,25.43,25.49,25.42,25.46,97528.0,20.6241,20.6728,20.616,20.6484,97528.0
2021-05-03 12:10:00,25.46,25.51,25.45,25.51,132695.0,20.6484,20.689,20.6403,20.689,132695.0
2021-05-03 12:20:00,25.51,25.53,25.49,25.52,121676.0,20.689,20.7052,20.6728,20.6971,121676.0
2021-05-03 12:30:00,25.52,25.53,25.48,25.49,209386.0,20.6971,20.7052,20.6647,20.6728,209386.0
2021-05-03 12:40:00,25.49,25.53,25.47,25.51,90175.0,20.6728,20.7052,20.6566,20.689,90175.0
2021-05-03 12:50:00,25.51,25.52,25.5,25.52,60987.0,20.689,20.6971,20.6809,20.6971,60987.0
2021-05-03 13:00:00,25.52,25.54,25.48,25.53,103825.0,20.6971,20.7133,20.6647,20.7052,103825.0
2021-05-03 13:10:00,25.53,25.55,25.51,25.54,64024.0,20.7052,20.7214,20.689,20.7133,64024.0
2021-05-03 13:20:00,25.53,25.54,25.51,25.52,89095.0,20.7052,20.7133,20.689,20.6971,89095.0
2021-05-03 13:30:00,25.51,25.56,25.51,25.55,227841.0,20.689,20.7296,20.689,20.7214,227841.0
2021-05-03 13:40:00,25.55,25.56,25.53,25.55,155263.0,20.7214,20.7296,20.7052,20.7214,155263.0
2021-05-03 13:50:00,25.54,25.56,25.54,25.55,117668.0,20.7133,20.7296,20.7133,20.7214,117668.0
2021-05-03 14:00:00,25.55,25.58,25.55,25.58,126361.0,20.7214,20.7458,20.7214,20.7458,126361.0
2021-05-03 14:10:00,25.58,25.58,25.55,25.57,72648.0,20.7458,20.7458,20.7214,20.7377,72648.0
2021-05-03 14:20:00,25.57,25.6,25.56,25.58,119882.0,20.7377,20.762,20.7296,20.7458,119882.0
2021-05-03 14:30:00,25.58,25.6,25.57,25.59,81574.0,20.7458,20.762,20.7377,20.7539,81574.0
2021-05-03 14:40:00,25.59,25.65,25.58,25.64,207120.0,20.7539,20.8025,20.7458,20.7944,207120.0
2021-05-03 14:50:00,25.65,25.67,25.64,25.66,138209.0,20.8025,20.8188,20.7944,20.8107,138209.0
2021-05-03 15:00:00,25.65,25.69,25.64,25.68,256550.0,20.8025,20.835,20.7944,20.8269,256550.0
2021-05-03 15:10:00,25.67,25.72,25.67,25.7,255262.0,20.8188,20.8593,20.8188,20.8431,255262.0
2021-05-03 15:20:00,25.7,25.72,25.68,25.7,200180.0,20.8431,20.8593,20.8269,20.8431,200180.0
2021-05-03 15:30:00,25.7,25.71,25.67,25.71,278453.0,20.8431,20.8512,20.8188,20.8512,278453.0
2021-05-03 15:40:00,25.71,25.73,25.68,25.72,310409.0,20.8512,20.8674,20.8269,20.8593,310409.0
2021-05-03 15:50:00,25.72,25.72,25.68,25.7,640552.0,20.8593,20.8593,20.8269,20.8431,640552.0
2021-05-04 09:30:00,26.0,26.14,25.95,25.99,1026948.0,21.0864,21.1999,21.0458,21.0783,1026948.0
2021-05-04 09:40:00,26.0,26.04,25.79,25.8,744814.0,21.0864,21.1188,20.9161,20.9242,744814.0
2021-05-04 09:50:00,25.8,25.92,25.78,25.84,858686.0,20.9242,21.0215,20.908,20.9566,858686.0
2021-05-04 10:00:00,25.84,25.86,25.73,25.84,699419.0,20.9566,20.9729,20.8674,20.9566,699419.0
2021-05-04 10:10:00,25.84,25.84,25.66,25.81,620781.0,20.9566,20.9566,20.8107,20.9323,620781.0
2021-05-04 10:20:00,25.81,25.93,25.76,25.9,431900.0,20.9323,21.0296,20.8918,21.0053,431900.0
2021-05-04 10:30:00,25.9,26.02,25.86,26.02,435379.0,21.0053,21.1026,20.9729,21.1026,435379.0
2021-05-04 10:40:00,26.02,26.03,25.91,25.91,360050.0,21.1026,21.1107,21.0134,21.0134,360050.0
2021-05-04 10:50:00,25.91,25.98,25.87,25.95,390413.0,21.0134,21.0702,20.981,21.0458,390413.0
2021-05-04 11:00:00,25.95,25.99,25.89,25.95,394511.0,21.0458,21.0783,20.9972,21.0458,394511.0
2021-05-04 11:10:00,25.95,25.96,25.86,25.92,396194.0,21.0458,21.054,20.9729,21.0215,396194.0
2021-05-04 11:20:00,25.91,25.92,25.86,25.89,515587.0,21.0134,21.0215,20.9729,20.9972,515587.0
2021-05-04 11:30:00,25.89,25.93,25.88,25.93,419717.0,20.9972,21.0296,20.9891,21.0296,419717.0
2021-05-04 11:40:00,25.92,25.93,25.84,25.88,224509.0,21.0215,21.0296,20.9566,20.9891,224509.0
2021-05-04 11:50:00,25.89,25.92,25.85,25.85,145661.0,20.9972,21.0215,20.9647,20.9647,145661.0
2021-05-04 12:00:00,25.85,25.95,25.85,25.89,192389.0,20.9647,21.0458,20.9647,20.9972,192389.0
2021-05-04 12:10:00,25.89,25.94,25.89,25.94,132658.0,20.9972,21.0377,20.9972,21.0377,132658.0
2021-05-04 12:20:00,25.94,25.95,25.9,25.94,115355.0,21.0377,21.0458,21.0053,21.0377,115355.0
2021-05-04 12:30:00,25.94,25.95,25.89,25.91,251238.0,21.0377,21.0458,20.9972,21.0134,251238.0
2021-05-04 12:40:00,25.9,25.91,25.85,25.85,268387.0,21.0053,21.0134,20.9647,20.9647,268387.0
2021-05-04 12:50:00,25.86,25.89,25.82,25.86,152699.0,20.9729,20.9972,20.9404,20.9729,152699.0
2021-05-04 13:00:00,25.85,25.87,25.83,25.85,137764.0,20.9647,20.981,20.9485,20.9647,137764.0
2021-05-04 13:10:00,25.86,25.87,25.82,25.86,125756.0,20.9729,20.981,20.9404,20.9729,125756.0
2021-05-04 13:20:00,25.86,25.9,25.85,25.88,86778.0,20.9729,21.0053,20.9647,20.9891,86778.0
2021-05-04 13:30:00,25.88,25.93,25.86,25.93,99505.0,20.9891,21.0296,20.9729,21.0296,99505.0
2021-05-04 13:40:00,25.93,25.93,25.88,25.92,147216.0,21.0296,21.0296,20.9891,21.0215,147216.0
2021-05-04 13:50:00,25.92,25.93,25.9,25.92,105990.0,21.0215,21.0296,21.0053,21.0215,105990.0
2021-05-04 14:00:00,25.93,25.94,25.89,25.93,113498.0,21.0296,21.0377,20.9972,21.0296,113498.0
2021-05-04 14:10:00,25.93,25.96,25.92,25.93,178568.0,21.0296,21.054,21.0215,21.0296,178568.0
2021-05-04 14:20:00,25.93,25.93,25.87,25.91,163801.0,21.0296,21.0296,20.981,21.0134,163801.0
2021-05-04 14:30:00,25.91,25.94,25.9,25.93,97234.0,21.0134,21.0377,21.0053,21.0296,97234.0
2021-05-04 14:40:00,25.93,25.97,25.91,25.96,151556.0,21.0296,21.0621,21.0134,21.054,151556.0
2021-05-04 14:50:00,25.96,25.98,25.93,25.94,198256.0,21.054,21.0702,21.0296,21.0377,198256.0
2021-05-04 15:00:00,25.93,25.95,25.91,25.94,168786.0,21.0296,21.0458,21.0134,21.0377,168786.0
2021-05-04 15:10:00,25.95,25.96,25.88,25.9,242194.0,21.0458,21.054,20.9891,21.0053,242194.0
2021-05-04 15:20:00,25.89,25.92,25.88,25.91,214563.0,20.9972,21.0215,20.9891,21.0134,214563.0
2021-05-04 15:30:00,25.91,25.95,25.88,25.92,392180.0,21.0134,21.0458,20.9891,21.0215,392180.0
2021-05-04 15:40:00,25.91,25.93,25.89,25.92,475842.0,21.0134,21.0296,20.9972,21.0215,475842.0
2021-05-04 15:50:00,25.91,25.94,25.9,25.91,758349.0,21.0134,21.0377,21.0053,21.0134,758349.0
2021-05-05 09:30:00,26.23,26.3,26.11,26.29,861074.0,21.2729,21.3297,21.1756,21.3216,861074.0
2021-05-05 09:40:00,26.28,26.44,26.26,26.39,919746.0,21.3135,21.4432,21.2973,21.4027,919746.0
2021-05-05 09:50:00,26.39,26.54,26.38,26.47,1028927.0,21.4027,21.5243,21.3946,21.4676,1028927.0
2021-05-05 10:00:00,26.48,26.54,26.33,26.39,607548.0,21.4757,21.5243,21.354,21.4027,607548.0
2021-05-05 10:10:00,26.39,26.51,26.37,26.51,461325.0,21.4027,21.5,21.3865,21.5,461325.0
2021-05-05 10:20:00,26.51,26.53,26.46,26.5,576444.0,21.5,21.5162,21.4595,21.4919,576444.0
2021-05-05 10:30:00,26.5,26.61,26.48,26.61,449655.0,21.4919,21.5811,21.4757,21.5811,449655.0
2021-05-05 10:40:00,26.61,26.64,26.51,26.59,500217.0,21.5811,21.6054,21.5,21.5649,500217.0
2021-05-05 10:50:00,26.59,26.64,26.57,26.57,317521.0,21.5649,21.6054,21.5487,21.5487,317521.0
2021-05-05 11:00:00,26.57,26.61,26.54,26.59,378275.0,21.5487,21.5811,21.5243,21.5649,378275.0
2021-05-05 11:10:00,26.59,26.68,26.58,26.66,368657.0,21.5649,21.6379,21.5568,21.6217,368657.0
2021-05-05 11:20:00,26.66,26.72,26.65,26.71,257248.0,21.6217,21.6703,21.6136,21.6622,257248.0
2021-05-05 11:30:00,26.73,26.74,26.67,26.71,282758.0,21.6784,21.6865,21.6298,21.6622,282758.0
2021-05-05 11:40:00,26.71,26.75,26.69,26.73,261323.0,21.6622,21.6947,21.646,21.6784,261323.0
2021-05-05 11:50:00,26.73,26.73,26.63,26.71,321301.0,21.6784,21.6784,21.5973,21.6622,321301.0
2021-05-05 12:00:00,26.71,26.72,26.68,26.71,441741.0,21.6622,21.6703,21.6379,21.6622,441741.0
2021-05-05 12:10:00,26.71,26.74,26.68,26.74,214453.0,21.6622,21.6865,21.6379,21.6865,214453.0
2021-05-05 12:20:00,26.74,26.77,26.69,26.75,231629.0,21.6865,21.7109,21.646,21.6947,231629.0
2021-05-05 12:30:00,26.75,26.77,26.66,26.68,255896.0,21.6947,21.7109,21.6217,21.6379,255896.0
2021-05-05 12:40:00,26.68,26.7,26.65,26.66,203336.0,21.6379,21.6541,21.6136,21.6217,203336.0
2021-05-05 12:50:00,26.66,26.66,26.6,26.62,343560.0,21.6217,21.6217,21.573,21.5892,343560.0
2021-05-05 13:00:00,26.61,26.65,26.58,26.62,342834.0,21.5811,21.6136,21.5568,21.5892,342834.0
2021-05-05 13:10:00,26.62,26.65,26.55,26.55,212191.0,21.5892,21.6136,21.5325,21.5325,212191.0
2021-05-05 13:20:00,26.55,26.6,26.55,26.55,294357.0,21.5325,21.573,21.5325,21.5325,294357.0
2021-05-05 13:30:00,26.55,26.6,26.54,26.57,347200.0,21.5325,21.573,21.5243,21.5487,347200.0
2021-05-05 13:40:00,26.56,26.57,26.51,26.53,268945.0,21.5406,21.5487,21.5,21.5162,268945.0
2021-05-05 13:50:00,26.53,26.61,26.52,26.59,265553.0,21.5162,21.5811,21.5081,21.5649,265553.0
2021-05-05 14:00:00,26.6,26.6,26.56,26.6,178754.0,21.573,21.573,21.5406,21.573,178754.0
2021-05-05 14:10:00,26.6,26.7,26.59,26.7,345590.0,21.573,21.6541,21.5649,21.6541,345590.0
2021-05-05 14:20:00,26.7,26.72,26.67,26.7,191731.0,21.6541,21.6703,21.6298,21.6541,191731.0
2021-05-05 14:30:00,26.7,26.72,26.67,26.71,199092.0,21.6541,21.6703,21.6298,21.6622,199092.0
2021-05-05 14:40:00,26.71,26.73,26.68,26.72,219263.0,21.6622,21.6784,21.6379,21.6703,219263.0
2021-05-05 14:50:00,26.71,26.73,26.67,26.69,234349.0,21.6622,21.6784,21.6298,21.646,234349.0
2021-05-05 15:00:00,26.69,26.69,26.63,26.64,359881.0,21.646,21.646,21.5973,21.6054,359881.0
2021-05-05 15:10:00,26.64,26.68,26.63,26.66,296610.0,21.6054,21.6379,21.5973,21.6217,296610.0
2021-05-05 15:20:00,26.66,26.67,26.6,26.64,548447.0,21.6217,21.6298,21.573,21.6054,548447.0
2021-05-05 15:30:00,26.65,26.68,26.62,26.68,369242.0,21.6136,21.6379,21.5892,21.6379,369242.0
2021-05-05 15:40:00,26.68,26.74,26.67,26.71,635875.0,21.6379,21.6865,21.6298,21.6622,635875.0
2021-05-05 15:50:00,26.71,26.78,26.71,26.78,1595209.0,21.6622,21.719,21.6622,21.719,1595209.0
2021-05-06 09:30:00,26.29,26.38,26.13,26.31,1026110.0,21.575,21.6489,21.4437,21.5915,1026110.0
2021-05-06 09:40:00,26.31,26.32,26.16,26.17,476493.0,21.5915,21.5997,21.4684,21.4766,476493.0
2021-05-06 09:50:00,26.17,26.2,26.1,26.11,491653.0,21.4766,21.5012,21.4191,21.4273,491653.0
2021-05-06 10:00:00,26.1,26.11,26.01,26.03,379550.0,21.4191,21.4273,21.3453,21.3617,379550.0
2021-05-06 10:10:00,26.03,26.1,26.0,26.01,337750.0,21.3617,21.4191,21.337,21.3453,337750.0
2021-05-06 10:20:00,26.01,26.06,25.92,26.04,355812.0,21.3453,21.3863,21.2714,21.3699,355812.0
2021-05-06 10:30:00,26.05,26.12,26.04,26.12,277531.0,21.3781,21.4355,21.3699,21.4355,277531.0
2021-05-06 10:40:00,26.12,26.24,26.1,26.17,296950.0,21.4355,21.534,21.4191,21.4766,296950.0
2021-05-06 10:50:00,26.18,26.25,26.17,26.2,265769.0,21.4848,21.5422,21.4766,21.5012,265769.0
2021-05-06 11:00:00,26.21,26.22,26.14,26.21,166619.0,21.5094,21.5176,21.4519,21.5094,166619.0
2021-05-06 11:10:00,26.2,26.31,26.2,26.3,311566.0,21.5012,21.5915,21.5012,21.5832,311566.0
2021-05-06 11:20:00,26.3,26.32,26.26,26.3,257680.0,21.5832,21.5997,21.5504,21.5832,257680.0
2021-05-06 11:30:00,26.3,26.31,26.24,26.28,427984.0,21.5832,21.5915,21.534,21.5668,427984.0
2021-05-06 11:40:00,26.28,26.35,26.28,26.34,223745.0,21.5668,21.6243,21.5668,21.6161,223745.0
2021-05-06 11:50:00,26.34,26.39,26.33,26.39,178241.0,21.6161,21.6571,21.6079,21.6571,178241.0
2021-05-06 12:00:00,26.39,26.41,26.37,26.39,313554.0,21.6571,21.6735,21.6407,21.6571,313554.0
2021-05-06 12:10:00,26.39,26.43,26.37,26.41,249808.0,21.6571,21.6899,21.6407,21.6735,249808.0
2021-05-06 12:20:00,26.41,26.43,26.37,26.43,208863.0,21.6735,21.6899,21.6407,21.6899,208863.0
2021-05-06 12:30:00,26.42,26.43,26.38,26.4,189363.0,21.6817,21.6899,21.6489,21.6653,189363.0
2021-05-06 12:40:00,26.4,26.43,26.39,26.41,168570.0,21.6653,21.6899,21.6571,21.6735,168570.0
2021-05-06 12:50:00,26.41,26.43,26.4,26.43,125886.0,21.6735,21.6899,21.6653,21.6899,125886.0
2021-05-06 13:00:00,26.43,26.48,26.43,26.48,176368.0,21.6899,21.731,21.6899,21.731,176368.0
2021-05-06 13:10:00,26.48,26.48,26.45,26.48,234160.0,21.731,21.731,21.7063,21.731,234160.0
2021-05-06 13:20:00,26.48,26.49,26.45,26.46,96189.0,21.731,21.7392,21.7063,21.7145,96189.0
2021-05-06 13:30:00,26.46,26.46,26.4,26.41,79346.0,21.7145,21.7145,21.6653,21.6735,79346.0
2021-05-06 13:40:00,26.4,26.43,26.33,26.37,161972.0,21.6653,21.6899,21.6079,21.6407,161972.0
2021-05-06 13:50:00,26.37,26.38,26.35,26.37,82264.0,21.6407,21.6489,21.6243,21.6407,82264.0
2021-05-06 14:00:00,26.37,26.41,26.34,26.4,115992.0,21.6407,21.6735,21.6161,21.6653,115992.0
2021-05-06 14:10:00,26.41,26.43,26.3,26.32,158591.0,21.6735,21.6899,21.5832,21.5997,158591.0
2021-05-06 14:20:00,26.32,26.34,26.28,26.3,116875.0,21.5997,21.6161,21.5668,21.5832,116875.0
2021-05-06 14:30:00,26.3,26.31,26.26,26.29,160332.0,21.5832,21.5915,21.5504,21.575,160332.0
2021-05-06 14:40:00,26.29,26.36,26.29,26.35,108142.0,21.575,21.6325,21.575,21.6243,108142.0
2021-05-06 14:50:00,26.36,26.38,26.34,26.38,128682.0,21.6325,21.6489,21.6161,21.6489,128682.0
2021-05-06 15:00:00,26.38,26.39,26.34,26.36,121663.0,21.6489,21.6571,21.6161,21.6325,121663.0
2021-05-06 15:10:00,26.36,26.38,26.33,26.35,126023.0,21.6325,21.6489,21.6079,21.6243,126023.0
2021-05-06 15:20:00,26.35,26.42,26.34,26.4,202708.0,21.6243,21.6817,21.6161,21.6653,202708.0
2021-05-06 15:30:00,26.39,26.44,26.39,26.43,271291.0,21.6571,21.6981,21.6571,21.6899,271291.0
2021-05-06 15:40:00,26.43,26.5,26.43,26.49,338489.0,21.6899,21.7474,21.6899,21.7392,338489.0
2021-05-06 15:50:00,26.49,26.53,26.48,26.5,833961.0,21.7392,21.772,21.731,21.7474,833961.0
2021-05-07 09:30:00,26.01,26.24,25.93,26.24,829907.0,21.3453,21.534,21.2796,21.534,829907.0
2021-05-07 09:40:00,26.23,26.51,26.22,26.48,646267.0,21.5258,21.7556,21.5176,21.731,646267.0
2021-05-07 09:50:00,26.48,26.54,26.43,26.51,640865.0,21.731,21.7802,21.6899,21.7556,640865.0
2021-05-07 10:00:00,26.51,26.57,26.44,26.48,395245.0,21.7556,21.8048,21.6981,21.731,395245.0
2021-05-07 10:10:00,26.47,26.55,26.45,26.48,352968.0,21.7228,21.7884,21.7063,21.731,352968.0
2021-05-07 10:20:00,26.48,26.49,26.33,26.34,248596.0,21.731,21.7392,21.6079,21.6161,248596.0
2021-05-07 10:30:00,26.35,26.39,26.32,26.39,187140.0,21.6243,21.6571,21.5997,21.6571,187140.0
2021-05-07 10:40:00,26.39,26.48,26.38,26.48,253277.0,21.6571,21.731,21.6489,21.731,253277.0
2021-05-07 10:50:00,26.48,26.5,26.41,26.45,357271.0,21.731,21.7474,21.6735,21.7063,357271.0
2021-05-07 11:00:00,26.46,26.46,26.35,26.37,130856.0,21.7145,21.7145,21.6243,21.6407,130856.0
2021-05-07 11:10:00,26.37,26.4,26.34,26.39,210735.0,21.6407,21.6653,21.6161,21.6571,210735.0
2021-05-07 11:20:00,26.39,26.41,26.37,26.41,280981.0,21.6571,21.6735,21.6407,21.6735,280981.0
2021-05-07 11:30:00,26.41,26.46,26.39,26.46,509177.0,21.6735,21.7145,21.6571,21.7145,509177.0
2021-05-07 11:40:00,26.46,26.48,26.42,26.45,117042.0,21.7145,21.731,21.6817,21.7063,117042.0
2021-05-07 11:50:00,26.44,26.5,26.44,26.5,116346.0,21.6981,21.7474,21.6981,21.7474,116346.0
2021-05-07 12:00:00,26.49,26.53,26.48,26.51,165731.0,21.7392,21.772,21.731,21.7556,165731.0
2021-05-07 12:10:00,26.5,26.54,26.48,26.54,207403.0,21.7474,21.7802,21.731,21.7802,207403.0
2021-05-07 12:20:00,26.54,26.61,26.54,26.59,229230.0,21.7802,21.8376,21.7802,21.8212,229230.0
2021-05-07 12:30:00,26.59,26.59,26.54,26.55,207452.0,21.8212,21.8212,21.7802,21.7884,207452.0
2021-05-07 12:40:00,26.55,26.59,26.53,26.57,209586.0,21.7884,21.8212,21.772,21.8048,209586.0
2021-05-07 12:50:00,26.56,26.58,26.53,26.58,126676.0,21.7966,21.813,21.772,21.813,126676.0
2021-05-07 13:00:00,26.58,26.62,26.56,26.6,277076.0,21.813,21.8459,21.7966,21.8294,277076.0
2021-05-07 13:10:00,26.6,26.65,26.59,26.63,253188.0,21.8294,21.8705,21.8212,21.8541,253188.0
2021-05-07 13:20:00,26.64,26.68,26.63,26.67,187338.0,21.8623,21.8951,21.8541,21.8869,187338.0
2021-05-07 13:30:00,26.66,26.74,26.66,26.74,239405.0,21.8787,21.9443,21.8787,21.9443,239405.0
2021-05-07 13:40:00,26.73,26.74,26.67,26.69,168660.0,21.9361,21.9443,21.8869,21.9033,168660.0
2021-05-07 13:50:00,26.68,26.7,26.67,26.7,135191.0,21.8951,21.9115,21.8869,21.9115,135191.0
2021-05-07 14:00:00,26.7,26.7,26.6,26.7,239206.0,21.9115,21.9115,21.8294,21.9115,239206.0
2021-05-07 14:10:00,26.71,26.72,26.67,26.67,117904.0,21.9197,21.9279,21.8869,21.8869,117904.0
2021-05-07 14:20:00,26.68,26.74,26.67,26.72,127536.0,21.8951,21.9443,21.8869,21.9279,127536.0
2021-05-07 14:30:00,26.73,26.74,26.69,26.71,164508.0,21.9361,21.9443,21.9033,21.9197,164508.0
2021-05-07 14:40:00,26.71,26.72,26.64,26.65,213987.0,21.9197,21.9279,21.8623,21.8705,213987.0
2021-05-07 14:50:00,26.64,26.66,26.62,26.66,162600.0,21.8623,21.8787,21.8459,21.8787,162600.0
2021-05-07 15:00:00,26.65,26.7,26.62,26.7,274078.0,21.8705,21.9115,21.8459,21.9115,274078.0
2021-05-07 15:10:00,26.7,26.74,26.68,26.72,180766.0,21.9115,21.9443,21.8951,21.9279,180766.0
2021-05-07 15:20:00,26.71,26.74,26.71,26.73,193735.0,21.9197,21.9443,21.9197,21.9361,193735.0
2021-05-07 15:30:00,26.73,26.75,26.69,26.71,360703.0,21.9361,21.9525,21.9033,21.9197,360703.0
2021-05-07 15:40:00,26.72,26.73,26.69,26.72,454371.0,21.9279,21.9361,21.9033,21.9279,454371.0
2021-05-07 15:50:00,26.72,26.73,26.67,26.72,593849.0,21.9279,21.9361,21.8869,21.9279,593849.0
2021-05-10 09:30:00,26.99,27.19,26.97,27.19,1184778.0,22.1495,22.3136,22.1331,22.3136,1184778.0
2021-05-10 09:40:00,27.18,27.2,26.96,26.97,581043.0,22.3054,22.3218,22.1249,22.1331,581043.0
2021-05-10 09:50:00,26.96,27.02,26.85,27.01,507461.0,22.1249,22.1741,22.0346,22.1659,507461.0
2021-05-10 10:00:00,27.01,27.01,26.89,26.94,282068.0,22.1659,22.1659,22.0674,22.1085,282068.0
2021-05-10 10:10:00,26.94,26.95,26.83,26.85,208527.0,22.1085,22.1167,22.0182,22.0346,208527.0
2021-05-10 10:20:00,26.84,26.9,26.81,26.85,272396.0,22.0264,22.0756,22.0018,22.0346,272396.0
2021-05-10 10:30:00,26.85,26.89,26.82,26.89,274261.0,22.0346,22.0674,22.01,22.0674,274261.0
2021-05-10 10:40:00,26.89,26.9,26.82,26.82,364058.0,22.0674,22.0756,22.01,22.01,364058.0
2021-05-10 10:50:00,26.83,26.83,26.73,26.81,253090.0,22.0182,22.0182,21.9361,22.0018,253090.0
2021-05-10 11:00:00,26.81,26.84,26.79,26.82,209359.0,22.0018,22.0264,21.9854,22.01,209359.0
2021-05-10 11:10:00,26.81,26.85,26.79,26.84,165819.0,22.0018,22.0346,21.9854,22.0264,165819.0
2021-05-10 11:20:00,26.83,26.87,26.82,26.87,215699.0,22.0182,22.051,22.01,22.051,215699.0
2021-05-10 11:30:00,26.86,26.9,26.85,26.88,299397.0,22.0428,22.0756,22.0346,22.0592,299397.0
2021-05-10 11:40:00,26.87,26.88,26.81,26.81,98529.0,22.051,22.0592,22.0018,22.0018,98529.0
2021-05-10 11:50:00,26.81,26.86,26.78,26.85,137665.0,22.0018,22.0428,21.9772,22.0346,137665.0
2021-05-10 12:00:00,26.85,26.87,26.83,26.85,101883.0,22.0346,22.051,22.0182,22.0346,101883.0
2021-05-10 12:10:00,26.86,26.86,26.78,26.81,182091.0,22.0428,22.0428,21.9772,22.0018,182091.0
2021-05-10 12:20:00,26.8,26.86,26.79,26.85,240398.0,21.9936,22.0428,21.9854,22.0346,240398.0
2021-05-10 12:30:00,26.86,26.88,26.84,26.85,146880.0,22.0428,22.0592,22.0264,22.0346,146880.0
2021-05-10 12:40:00,26.85,26.88,26.84,26.88,107718.0,22.0346,22.0592,22.0264,22.0592,107718.0
2021-05-10 12:50:00,26.87,26.9,26.85,26.9,223809.0,22.051,22.0756,22.0346,22.0756,223809.0
2021-05-10 13:00:00,26.9,26.91,26.84,26.85,151063.0,22.0756,22.0838,22.0264,22.0346,151063.0
2021-05-10 13:10:00,26.85,26.86,26.8,26.82,127314.0,22.0346,22.0428,21.9936,22.01,127314.0
2021-05-10 13:20:00,26.82,26.85,26.81,26.82,80644.0,22.01,22.0346,22.0018,22.01,80644.0
2021-05-10 13:30:00,26.81,26.84,26.8,26.81,181986.0,22.0018,22.0264,21.9936,22.0018,181986.0
2021-05-10 13:40:00,26.81,26.82,26.77,26.8,246221.0,22.0018,22.01,21.969,21.9936,246221.0
2021-05-10 13:50:00,26.8,26.81,26.77,26.79,167654.0,21.9936,22.0018,21.969,21.9854,167654.0
2021-05-10 14:00:00,26.79,26.83,26.77,26.82,130953.0,21.9854,22.0182,21.969,22.01,130953.0
2021-05-10 14:10:00,26.82,26.84,26.73,26.75,310559.0,22.01,22.0264,21.9361,21.9525,310559.0
2021-05-10 14:20:00,26.75,26.76,26.65,26.7,292637.0,21.9525,21.9607,21.8705,21.9115,292637.0
2021-05-10 14:30:00,26.7,26.7,26.64,26.67,288962.0,21.9115,21.9115,21.8623,21.8869,288962.0
2021-05-10 14:40:00,26.66,26.68,26.6,26.63,294812.0,21.8787,21.8951,21.8294,21.8541,294812.0
2021-05-10 14:50:00,26.63,26.67,26.59,26.67,276716.0,21.8541,21.8869,21.8212,21.8869,276716.0
2021-05-10 15:00:00,26.67,26.7,26.63,26.64,212948.0,21.8869,21.9115,21.8541,21.8623,212948.0
2021-05-10 15:10:00,26.65,26.72,26.64,26.7,287965.0,21.8705,21.9279,21.8623,21.9115,287965.0
2021-05-10 15:20:00,26.69,26.74,26.68,26.72,338924.0,21.9033,21.9443,21.8951,21.9279,338924.0
2021-05-10 15:30:00,26.73,26.77,26.71,26.72,452911.0,21.9361,21.969,21.9197,21.9279,452911.0
2021-05-10 15:40:00,26.72,26.73,26.64,26.66,328652.0,21.9279,21.9361,21.8623,21.8787,328652.0
2021-05-10 15:50:00,26.66,26.67,26.6,26.62,582168.0,21.8787,21.8869,21.8294,21.8459,582168.0
2021-05-11 09:30:00,26.08,26.2,25.94,26.05,1078948.0,21.4027,21.5012,21.2878,21.3781,1078948.0
2021-05-11 09:40:00,26.05,26.31,26.03,26.21,869973.0,21.3781,21.5915,21.3617,21.5094,869973.0
2021-05-11 09:50:00,26.21,26.44,26.21,26.43,564159.0,21.5094,21.6981,21.5094,21.6899,564159.0
2021-05-11 10:00:00,26.43,26.45,26.28,26.28,535190.0,21.6899,21.7063,21.5668,21.5668,535190.0
2021-05-11 10:10:00,26.27,26.33,26.24,26.3,623756.0,21.5586,21.6079,21.534,21.5832,623756.0
2021-05-11 10:20:00,26.3,26.43,26.18,26.19,388401.0,21.5832,21.6899,21.4848,21.493,388401.0
2021-05-11 10:30:00,26.19,26.21,26.0,26.03,637116.0,21.493,21.5094,21.337,21.3617,637116.0
2021-05-11 10:40:00,26.02,26.12,25.98,26.09,759577.0,21.3535,21.4355,21.3206,21.4109,759577.0
2021-05-11 10:50:00,26.09,26.13,26.01,26.03,278427.0,21.4109,21.4437,21.3453,21.3617,278427.0
2021-05-11 11:00:00,26.03,26.05,25.96,25.99,387341.0,21.3617,21.3781,21.3042,21.3288,387341.0
2021-05-11 11:10:00,25.98,26.07,25.97,26.01,314525.0,21.3206,21.3945,21.3124,21.3453,314525.0
2021-05-11 11:20:00,26.01,26.03,25.97,26.0,373086.0,21.3453,21.3617,21.3124,21.337,373086.0
2021-05-11 11:30:00,26.0,26.04,25.94,26.04,421699.0,21.337,21.3699,21.2878,21.3699,421699.0
2021-05-11 11:40:00,26.05,26.11,26.04,26.08,174201.0,21.3781,21.4273,21.3699,21.4027,174201.0
2021-05-11 11:50:00,26.07,26.13,26.05,26.09,148458.0,21.3945,21.4437,21.3781,21.4109,148458.0
2021-05-11 12:00:00,26.09,26.1,26.03,26.03,173712.0,21.4109,21.4191,21.3617,21.3617,173712.0
2021-05-11 12:10:00,26.03,26.08,26.03,26.08,102689.0,21.3617,21.4027,21.3617,21.4027,102689.0
2021-05-11 12:20:00,26.08,26.09,25.97,25.97,137365.0,21.4027,21.4109,21.3124,21.3124,137365.0
2021-05-11 12:30:00,25.96,26.04,25.96,26.01,129838.0,21.3042,21.3699,21.3042,21.3453,129838.0
2021-05-11 12:40:00,26.01,26.02,25.96,25.98,138229.0,21.3453,21.3535,21.3042,21.3206,138229.0
2021-05-11 12:50:00,25.97,25.98,25.94,25.97,114406.0,21.3124,21.3206,21.2878,21.3124,114406.0
2021-05-11 13:00:00,25.97,26.03,25.96,26.0,132997.0,21.3124,21.3617,21.3042,21.337,132997.0
2021-05-11 13:10:00,26.0,26.01,25.94,25.97,105107.0,21.337,21.3453,21.2878,21.3124,105107.0
2021-05-11 13:20:00,25.97,26.04,25.96,26.03,195243.0,21.3124,21.3699,21.3042,21.3617,195243.0
2021-05-11 13:30:00,26.03,26.04,25.98,26.03,237785.0,21.3617,21.3699,21.3206,21.3617,237785.0
2021-05-11 13:40:00,26.03,26.04,25.98,26.02,142219.0,21.3617,21.3699,21.3206,21.3535,142219.0
2021-05-11 13:50:00,26.02,26.02,25.95,26.01,198928.0,21.3535,21.3535,21.296,21.3453,198928.0
2021-05-11 14:00:00,26.01,26.09,26.01,26.05,290748.0,21.3453,21.4109,21.3453,21.3781,290748.0
2021-05-11 14:10:00,26.05,26.06,26.0,26.04,253979.0,21.3781,21.3863,21.337,21.3699,253979.0
2021-05-11 14:20:00,26.04,26.07,26.02,26.07,252802.0,21.3699,21.3945,21.3535,21.3945,252802.0
2021-05-11 14:30:00,26.06,26.07,25.96,25.99,175268.0,21.3863,21.3945,21.3042,21.3288,175268.0
2021-05-11 14:40:00,25.99,26.06,25.97,26.05,207467.0,21.3288,21.3863,21.3124,21.3781,207467.0
2021-05-11 14:50:00,26.04,26.09,26.02,26.08,232742.0,21.3699,21.4109,21.3535,21.4027,232742.0
2021-05-11 15:00:00,26.07,26.09,26.05,26.06,203778.0,21.3945,21.4109,21.3781,21.3863,203778.0
2021-05-11 15:10:00,26.07,26.09,26.04,26.07,264277.0,21.3945,21.4109,21.3699,21.3945,264277.0
2021-05-11 15:20:00,26.08,26.12,26.05,26.08,308101.0,21.4027,21.4355,21.3781,21.4027,308101.0
2021-05-11 15:30:00,26.07,26.09,25.97,26.0,284622.0,21.3945,21.4109,21.3124,21.337,284622.0
2021-05-11 15:40:00,25.99,26.02,25.96,25.99,459130.0,21.3288,21.3535,21.3042,21.3288,459130.0
2021-05-11 15:50:00,25.98,25.99,25.94,25.97,681161.0,21.3206,21.3288,21.2878,21.3124,681161.0
2021-05-12 09:30:00,26.35,26.54,26.32,26.47,1093408.0,21.6243,21.7802,21.5997,21.7228,1093408.0
2021-05-12 09:40:00,26.48,26.59,26.42,26.52,450206.0,21.731,21.8212,21.6817,21.7638,450206.0
2021-05-12 09:50:00,26.52,26.62,26.46,26.59,429840.0,21.7638,21.8459,21.7145,21.8212,429840.0
2021-05-12 10:00:00,26.6,26.72,26.55,26.68,573061.0,21.8294,21.9279,21.7884,21.8951,573061.0
2021-05-12 10:10:00,26.68,26.77,26.64,26.74,542931.0,21.8951,21.969,21.8623,21.9443,542931.0
2021-05-12 10:20:00,26.75,26.8,26.68,26.7,386893.0,21.9525,21.9936,21.8951,21.9115,386893.0
2021-05-12 10:30:00,26.71,26.82,26.62,26.78,533385.0,21.9197,22.01,21.8459,21.9772,533385.0
2021-05-12 10:40:00,26.78,26.86,26.78,26.81,528357.0,21.9772,22.0428,21.9772,22.0018,528357.0
2021-05-12 10:50:00,26.81,26.85,26.67,26.7,555137.0,22.0018,22.0346,21.8869,21.9115,555137.0
2021-05-12 11:00:00,26.7,26.83,26.67,26.79,521516.0,21.9115,22.0182,21.8869,21.9854,521516.0
2021-05-12 11:10:00,26.79,26.81,26.72,26.76,537383.0,21.9854,22.0018,21.9279,21.9607,537383.0
2021-05-12 11:20:00,26.77,26.78,26.7,26.71,298640.0,21.969,21.9772,21.9115,21.9197,298640.0
2021-05-12 11:30:00,26.71,26.75,26.68,26.74,299167.0,21.9197,21.9525,21.8951,21.9443,299167.0
2021-05-12 11:40:00,26.73,26.83,26.72,26.81,220663.0,21.9361,22.0182,21.9279,22.0018,220663.0
2021-05-12 11:50:00,26.81,26.81,26.67,26.68,201395.0,22.0018,22.0018,21.8869,21.8951,201395.0
2021-05-12 12:00:00,26.68,26.68,26.6,26.6,196507.0,21.8951,21.8951,21.8294,21.8294,196507.0
2021-05-12 12:10:00,26.6,26.6,26.42,26.46,219471.0,21.8294,21.8294,21.6817,21.7145,219471.0
2021-05-12 12:20:00,26.45,26.49,26.44,26.48,227265.0,21.7063,21.7392,21.6981,21.731,227265.0
2021-05-12 12:30:00,26.48,26.5,26.44,26.49,157614.0,21.731,21.7474,21.6981,21.7392,157614.0
2021-05-12 12:40:00,26.49,26.51,26.44,26.49,144146.0,21.7392,21.7556,21.6981,21.7392,144146.0
2021-05-12 12:50:00,26.48,26.51,26.44,26.49,205982.0,21.731,21.7556,21.6981,21.7392,205982.0
2021-05-12 13:00:00,26.49,26.53,26.47,26.51,183865.0,21.7392,21.772,21.7228,21.7556,183865.0
2021-05-12 13:10:00,26.51,26.57,26.5,26.54,138434.0,21.7556,21.8048,21.7474,21.7802,138434.0
2021-05-12 13:20:00,26.53,26.54,26.49,26.51,116233.0,21.772,21.7802,21.7392,21.7556,116233.0
2021-05-12 13:30:00,26.5,26.53,26.47,26.52,117890.0,21.7474,21.772,21.7228,21.7638,117890.0
2021-05-12 13:40:00,26.53,26.53,26.47,26.49,79463.0,21.772,21.772,21.7228,21.7392,79463.0
2021-05-12 13:50:00,26.49,26.51,26.46,26.48,54372.0,21.7392,21.7556,21.7145,21.731,54372.0
2021-05-12 14:00:00,26.48,26.5,26.43,26.44,107776.0,21.731,21.7474,21.6899,21.6981,107776.0
2021-05-12 14:10:00,26.43,26.44,26.38,26.41,77659.0,21.6899,21.6981,21.6489,21.6735,77659.0
2021-05-12 14:20:00,26.41,26.42,26.3,26.31,141651.0,21.6735,21.6817,21.5832,21.5915,141651.0
2021-05-12 14:30:00,26.3,26.34,26.26,26.3,188775.0,21.5832,21.6161,21.5504,21.5832,188775.0
2021-05-12 14:40:00,26.29,26.35,26.28,26.34,137435.0,21.575,21.6243,21.5668,21.6161,137435.0
2021-05-12 14:50:00,26.35,26.38,26.31,26.32,166961.0,21.6243,21.6489,21.5915,21.5997,166961.0
2021-05-12 15:00:00,26.31,26.32,26.24,26.28,188253.0,21.5915,21.5997,21.534,21.5668,188253.0
2021-05-12 15:10:00,26.27,26.28,26.19,26.2,269373.0,21.5586,21.5668,21.493,21.5012,269373.0
2021-05-12 15:20:00,26.2,26.2,26.13,26.14,282578.0,21.5012,21.5012,21.4437,21.4519,282578.0
2021-05-12 15:30:00,26.15,26.16,26.1,26.12,488515.0,21.4601,21.4684,21.4191,21.4355,488515.0
2021-05-12 15:40:00,26.13,26.23,26.11,26.2,426143.0,21.4437,21.5258,21.4273,21.5012,426143.0
2021-05-12 15:50:00,26.21,26.21,26.12,26.21,758241.0,21.5094,21.5094,21.4355,21.5094,758241.0
2021-05-13 09:30:00,25.88,26.04,25.72,25.93,1169369.0,21.2386,21.3699,21.1073,21.2796,1169369.0
2021-05-13 09:40:00,25.93,26.03,25.92,26.01,552244.0,21.2796,21.3617,21.2714,21.3453,552244.0
2021-05-13 09:50:00,26.01,26.24,26.01,26.23,472595.0,21.3453,21.534,21.3453,21.5258,472595.0
2021-05-13 10:00:00,26.23,26.26,26.16,26.17,405103.0,21.5258,21.5504,21.4684,21.4766,405103.0
2021-05-13 10:10:00,26.16,26.26,26.14,26.14,404258.0,21.4684,21.5504,21.4519,21.4519,404258.0
2021-05-13 10:20:00,26.13,26.23,26.13,26.22,307544.0,21.4437,21.5258,21.4437,21.5176,307544.0
2021-05-13 10:30:00,26.22,26.27,26.2,26.23,384211.0,21.5176,21.5586,21.5012,21.5258,384211.0
2021-05-13 10:40:00,26.23,26.24,26.13,26.15,455898.0,21.5258,21.534,21.4437,21.4601,455898.0
2021-05-13 10:50:00,26.16,26.23,26.14,26.21,283652.0,21.4684,21.5258,21.4519,21.5094,283652.0
2021-05-13 11:00:00,26.22,26.22,26.07,26.11,303515.0,21.5176,21.5176,21.3945,21.4273,303515.0
2021-05-13 11:10:00,26.11,26.2,26.1,26.18,608607.0,21.4273,21.5012,21.4191,21.4848,608607.0
2021-05-13 11:20:00,26.18,26.19,26.05,26.05,447919.0,21.4848,21.493,21.3781,21.3781,447919.0
2021-05-13 11:30:00,26.06,26.07,26.0,26.01,270771.0,21.3863,21.3945,21.337,21.3453,270771.0
2021-05-13 11:40:00,26.01,26.01,25.93,25.98,183204.0,21.3453,21.3453,21.2796,21.3206,183204.0
2021-05-13 11:50:00,25.98,25.98,25.88,25.9,178901.0,21.3206,21.3206,21.2386,21.255,178901.0
2021-05-13 12:00:00,25.89,25.91,25.84,25.89,162337.0,21.2468,21.2632,21.2057,21.2468,162337.0
2021-05-13 12:10:00,25.89,25.98,25.87,25.88,201965.0,21.2468,21.3206,21.2304,21.2386,201965.0
2021-05-13 12:20:00,25.89,25.89,25.83,25.88,250937.0,21.2468,21.2468,21.1975,21.2386,250937.0
2021-05-13 12:30:00,25.88,25.91,25.86,25.87,95588.0,21.2386,21.2632,21.2222,21.2304,95588.0
2021-05-13 12:40:00,25.87,25.9,25.85,25.88,275891.0,21.2304,21.255,21.2139,21.2386,275891.0
2021-05-13 12:50:00,25.88,25.89,25.75,25.8,176196.0,21.2386,21.2468,21.1319,21.1729,176196.0
2021-05-13 13:00:00,25.8,25.84,25.77,25.83,126799.0,21.1729,21.2057,21.1483,21.1975,126799.0
2021-05-13 13:10:00,25.83,25.84,25.76,25.78,159145.0,21.1975,21.2057,21.1401,21.1565,159145.0
2021-05-13 13:20:00,25.78,25.78,25.66,25.73,228696.0,21.1565,21.1565,21.058,21.1155,228696.0
2021-05-13 13:30:00,25.73,25.73,25.61,25.63,188073.0,21.1155,21.1155,21.017,21.0334,188073.0
2021-05-13 13:40:00,25.64,25.66,25.56,25.57,324477.0,21.0416,21.058,20.976,20.9842,324477.0
2021-05-13 13:50:00,25.57,25.71,25.57,25.69,329119.0,20.9842,21.0991,20.9842,21.0826,329119.0
2021-05-13 14:00:00,25.68,25.8,25.68,25.75,365823.0,21.0744,21.1729,21.0744,21.1319,365823.0
2021-05-13 14:10:00,25.75,25.82,25.75,25.78,293368.0,21.1319,21.1893,21.1319,21.1565,293368.0
2021-05-13 14:20:00,25.78,25.89,25.78,25.89,263936.0,21.1565,21.2468,21.1565,21.2468,263936.0
2021-05-13 14:30:00,25.89,25.9,25.85,25.88,198320.0,21.2468,21.255,21.2139,21.2386,198320.0
2021-05-13 14:40:00,25.87,25.91,25.83,25.86,285175.0,21.2304,21.2632,21.1975,21.2222,285175.0
2021-05-13 14:50:00,25.86,25.88,25.83,25.85,231531.0,21.2222,21.2386,21.1975,21.2139,231531.0
2021-05-13 15:00:00,25.86,25.91,25.85,25.9,161429.0,21.2222,21.2632,21.2139,21.255,161429.0
2021-05-13 15:10:00,25.9,25.92,25.85,25.89,124406.0,21.255,21.2714,21.2139,21.2468,124406.0
2021-05-13 15:20:00,25.89,25.91,25.86,25.89,214294.0,21.2468,21.2632,21.2222,21.2468,214294.0
2021-05-13 15:30:00,25.89,25.94,25.89,25.93,198185.0,21.2468,21.2878,21.2468,21.2796,198185.0
2021-05-13 15:40:00,25.93,25.94,25.9,25.93,368293.0,21.2796,21.2878,21.255,21.2796,368293.0
2021-05-13 15:50:00,25.92,25.93,25.88,25.9,509174.0,21.2714,21.2796,21.2386,21.255,509174.0
2021-05-14 09:30:00,26.31,26.59,26.3,26.5,967187.0,21.5915,21.8212,21.5832,21.7474,967187.0
2021-05-14 09:40:00,26.5,26.55,26.44,26.51,524826.0,21.7474,21.7884,21.6981,21.7556,524826.0
2021-05-14 09:50:00,26.51,26.64,26.47,26.62,542699.0,21.7556,21.8623,21.7228,21.8459,542699.0
2021-05-14 10:00:00,26.62,26.64,26.56,26.61,701470.0,21.8459,21.8623,21.7966,21.8376,701470.0
2021-05-14 10:10:00,26.62,26.62,26.47,26.49,532758.0,21.8459,21.8459,21.7228,21.7392,532758.0
2021-05-14 10:20:00,26.5,26.61,26.49,26.56,462440.0,21.7474,21.8376,21.7392,21.7966,462440.0
2021-05-14 10:30:00,26.56,26.64,26.52,26.53,374299.0,21.7966,21.8623,21.7638,21.772,374299.0
2021-05-14 10:40:00,26.54,26.58,26.5,26.55,240736.0,21.7802,21.813,21.7474,21.7884,240736.0
2021-05-14 10:50:00,26.55,26.58,26.49,26.5,303531.0,21.7884,21.813,21.7392,21.7474,303531.0
2021-05-14 11:00:00,26.5,26.54,26.45,26.48,258148.0,21.7474,21.7802,21.7063,21.731,258148.0
2021-05-14 11:10:00,26.49,26.57,26.48,26.56,212110.0,21.7392,21.8048,21.731,21.7966,212110.0
2021-05-14 11:20:00,26.56,26.6,26.55,26.59,246540.0,21.7966,21.8294,21.7884,21.8212,246540.0
2021-05-14 11:30:00,26.59,26.62,26.56,26.56,268466.0,21.8212,21.8459,21.7966,21.7966,268466.0
2021-05-14 11:40:00,26.56,26.58,26.51,26.51,278737.0,21.7966,21.813,21.7556,21.7556,278737.0
2021-05-14 11:50:00,26.51,26.53,26.46,26.46,255045.0,21.7556,21.772,21.7145,21.7145,255045.0
2021-05-14 12:00:00,26.46,26.49,26.45,26.47,265260.0,21.7145,21.7392,21.7063,21.7228,265260.0
2021-05-14 12:10:00,26.47,26.53,26.46,26.53,187220.0,21.7228,21.772,21.7145,21.772,187220.0
2021-05-14 12:20:00,26.53,26.57,26.52,26.54,228621.0,21.772,21.8048,21.7638,21.7802,228621.0
2021-05-14 12:30:00,26.55,26.59,26.54,26.58,416957.0,21.7884,21.8212,21.7802,21.813,416957.0
2021-05-14 12:40:00,26.57,26.66,26.57,26.66,290880.0,21.8048,21.8787,21.8048,21.8787,290880.0
2021-05-14 12:50:00,26.66,26.69,26.64,26.66,306060.0,21.8787,21.9033,21.8623,21.8787,306060.0
2021-05-14 13:00:00,26.67,26.68,26.61,26.63,128789.0,21.8869,21.8951,21.8376,21.8541,128789.0
2021-05-14 13:10:00,26.62,26.65,26.62,26.63,132965.0,21.8459,21.8705,21.8459,21.8541,132965.0
2021-05-14 13:20:00,26.63,26.7,26.62,26.69,175677.0,21.8541,21.9115,21.8459,21.9033,175677.0
2021-05-14 13:30:00,26.69,26.7,26.65,26.69,132183.0,21.9033,21.9115,21.8705,21.9033,132183.0
2021-05-14 13:40:00,26.69,26.7,26.64,26.66,163635.0,21.9033,21.9115,21.8623,21.8787,163635.0
2021-05-14 13:50:00,26.65,26.68,26.62,26.64,154859.0,21.8705,21.8951,21.8459,21.8623,154859.0
2021-05-14 14:00:00,26.64,26.69,26.63,26.69,221596.0,21.8623,21.9033,21.8541,21.9033,221596.0
2021-05-14 14:10:00,26.69,26.73,26.68,26.71,177325.0,21.9033,21.9361,21.8951,21.9197,177325.0
2021-05-14 14:20:00,26.72,26.73,26.7,26.71,253991.0,21.9279,21.9361,21.9115,21.9197,253991.0
2021-05-14 14:30:00,26.71,26.72,26.66,26.67,158166.0,21.9197,21.9279,21.8787,21.8869,158166.0
2021-05-14 14:40:00,26.67,26.67,26.61,26.63,141207.0,21.8869,21.8869,21.8376,21.8541,141207.0
2021-05-14 14:50:00,26.63,26.69,26.62,26.65,205394.0,21.8541,21.9033,21.8459,21.8705,205394.0
2021-05-14 15:00:00,26.65,26.66,26.58,26.64,249226.0,21.8705,21.8787,21.813,21.8623,249226.0
2021-05-14 15:10:00,26.64,26.69,26.63,26.66,223511.0,21.8623,21.9033,21.8541,21.8787,223511.0
2021-05-14 15:20:00,26.66,26.68,26.64,26.67,230028.0,21.8787,21.8951,21.8623,21.8869,230028.0
2021-05-14 15:30:00,26.68,26.69,26.65,26.67,337839.0,21.8951,21.9033,21.8705,21.8869,337839.0
2021-05-14 15:40:00,26.67,26.68,26.65,26.66,480429.0,21.8869,21.8951,21.8705,21.8787,480429.0
2021-05-14 15:50:00,26.67,26.73,26.65,26.66,1181400.0,21.8869,21.9361,21.8705,21.8787,1181400.0
2021-05-17 09:30:00,26.48,26.79,26.48,26.73,636493.0,21.731,21.9854,21.731,21.9361,636493.0
2021-05-17 09:40:00,26.74,26.76,26.58,26.59,517699.0,21.9443,21.9607,21.813,21.8212,517699.0
2021-05-17 09:50:00,26.59,26.66,26.53,26.66,397456.0,21.8212,21.8787,21.772,21.8787,397456.0
2021-05-17 10:00:00,26.65,26.79,26.6,26.73,477681.0,21.8705,21.9854,21.8294,21.9361,477681.0
2021-05-17 10:10:00,26.73,26.9,26.69,26.86,409748.0,21.9361,22.0756,21.9033,22.0428,409748.0
2021-05-17 10:20:00,26.86,26.91,26.74,26.75,452840.0,22.0428,22.0838,21.9443,21.9525,452840.0
2021-05-17 10:30:00,26.75,26.92,26.71,26.91,394688.0,21.9525,22.0921,21.9197,22.0838,394688.0
2021-05-17 10:40:00,26.9,26.91,26.79,26.86,350114.0,22.0756,22.0838,21.9854,22.0428,350114.0
2021-05-17 10:50:00,26.86,26.89,26.82,26.86,200135.0,22.0428,22.0674,22.01,22.0428,200135.0
2021-05-17 11:00:00,26.86,26.86,26.74,26.76,197039.0,22.0428,22.0428,21.9443,21.9607,197039.0
2021-05-17 11:10:00,26.76,26.86,26.74,26.83,197666.0,21.9607,22.0428,21.9443,22.0182,197666.0
2021-05-17 11:20:00,26.83,26.87,26.81,26.83,222890.0,22.0182,22.051,22.0018,22.0182,222890.0
2021-05-17 11:30:00,26.83,26.86,26.8,26.84,236929.0,22.0182,22.0428,21.9936,22.0264,236929.0
2021-05-17 11:40:00,26.84,26.89,26.84,26.87,166587.0,22.0264,22.0674,22.0264,22.051,166587.0
2021-05-17 11:50:00,26.87,26.88,26.82,26.83,169245.0,22.051,22.0592,22.01,22.0182,169245.0
2021-05-17 12:00:00,26.83,26.83,26.76,26.8,218825.0,22.0182,22.0182,21.9607,21.9936,218825.0
2021-05-17 12:10:00,26.8,26.83,26.78,26.8,109243.0,21.9936,22.0182,21.9772,21.9936,109243.0
2021-05-17 12:20:00,26.8,26.83,26.77,26.82,82798.0,21.9936,22.0182,21.969,22.01,82798.0
2021-05-17 12:30:00,26.81,26.86,26.78,26.85,61809.0,22.0018,22.0428,21.9772,22.0346,61809.0
2021-05-17 12:40:00,26.85,26.89,26.82,26.88,122545.0,22.0346,22.0674,22.01,22.0592,122545.0
2021-05-17 12:50:00,26.89,26.89,26.85,26.87,76477.0,22.0674,22.0674,22.0346,22.051,76477.0
2021-05-17 13:00:00,26.86,26.9,26.86,26.89,78375.0,22.0428,22.0756,22.0428,22.0674,78375.0
2021-05-17 13:10:00,26.89,27.01,26.87,26.88,317896.0,22.0674,22.1659,22.051,22.0592,317896.0
2021-05-17 13:20:00,26.88,26.92,26.87,26.88,178654.0,22.0592,22.0921,22.051,22.0592,178654.0
2021-05-17 13:30:00,26.89,26.92,26.86,26.89,127897.0,22.0674,22.0921,22.0428,22.0674,127897.0
2021-05-17 13:40:00,26.89,26.91,26.85,26.9,110684.0,22.0674,22.0838,22.0346,22.0756,110684.0
2021-05-17 13:50:00,26.89,26.93,26.88,26.93,149697.0,22.0674,22.1003,22.0592,22.1003,149697.0
2021-05-17 14:00:00,26.93,26.98,26.92,26.96,139507.0,22.1003,22.1413,22.0921,22.1249,139507.0
2021-05-17 14:10:00,26.96,26.99,26.94,26.96,86680.0,22.1249,22.1495,22.1085,22.1249,86680.0
2021-05-17 14:20:00,26.95,26.96,26.91,26.93,95004.0,22.1167,22.1249,22.0838,22.1003,95004.0
2021-05-17 14:30:00,26.93,26.95,26.91,26.93,180502.0,22.1003,22.1167,22.0838,22.1003,180502.0
2021-05-17 14:40:00,26.93,26.94,26.91,26.93,130391.0,22.1003,22.1085,22.0838,22.1003,130391.0
2021-05-17 14:50:00,26.93,26.97,26.92,26.96,164832.0,22.1003,22.1331,22.0921,22.1249,164832.0
2021-05-17 15:00:00,26.96,26.99,26.95,26.98,209860.0,22.1249,22.1495,22.1167,22.1413,209860.0
2021-05-17 15:10:00,26.98,26.98,26.93,26.96,228055.0,22.1413,22.1413,22.1003,22.1249,228055.0
2021-05-17 15:20:00,26.95,26.97,26.94,26.96,150419.0,22.1167,22.1331,22.1085,22.1249,150419.0
2021-05-17 15:30:00,26.96,27.0,26.95,27.0,279542.0,22.1249,22.1577,22.1167,22.1577,279542.0
2021-05-17 15:40:00,27.0,27.05,26.98,27.04,652279.0,22.1577,22.1987,22.1413,22.1905,652279.0
2021-05-17 15:50:00,27.05,27.08,27.02,27.08,808175.0,22.1987,22.2234,22.1741,22.2234,808175.0
2021-05-18 09:30:00,27.35,27.48,27.19,27.45,946791.0,22.4449,22.5516,22.3136,22.527,946791.0
2021-05-18 09:40:00,27.45,27.45,27.21,27.34,801329.0,22.527,22.527,22.33,22.4367,801329.0
2021-05-18 09:50:00,27.35,27.37,27.15,27.15,980163.0,22.4449,22.4613,22.2808,22.2808,980163.0
2021-05-18 10:00:00,27.15,27.2,27.03,27.14,743778.0,22.2808,22.3218,22.1823,22.2726,743778.0
2021-05-18 10:10:00,27.13,27.15,27.01,27.04,636456.0,22.2644,22.2808,22.1659,22.1905,636456.0
2021-05-18 10:20:00,27.04,27.14,27.01,27.1,434077.0,22.1905,22.2726,22.1659,22.2398,434077.0
2021-05-18 10:30:00,27.09,27.1,27.03,27.06,466451.0,22.2316,22.2398,22.1823,22.2069,466451.0
2021-05-18 10:40:00,27.05,27.07,26.99,27.07,484110.0,22.1987,22.2151,22.1495,22.2151,484110.0
2021-05-18 10:50:00,27.07,27.09,27.02,27.06,268558.0,22.2151,22.2316,22.1741,22.2069,268558.0
2021-05-18 11:00:00,27.07,27.07,26.95,26.99,501596.0,22.2151,22.2151,22.1167,22.1495,501596.0
2021-05-18 11:10:00,26.98,27.03,26.95,26.96,305312.0,22.1413,22.1823,22.1167,22.1249,305312.0
2021-05-18 11:20:00,26.97,27.03,26.95,27.01,316614.0,22.1331,22.1823,22.1167,22.1659,316614.0
2021-05-18 11:30:00,27.0,27.01,26.93,26.94,332301.0,22.1577,22.1659,22.1003,22.1085,332301.0
2021-05-18 11:40:00,26.94,27.0,26.88,26.99,275731.0,22.1085,22.1577,22.0592,22.1495,275731.0
2021-05-18 11:50:00,27.0,27.01,26.94,26.95,381435.0,22.1577,22.1659,22.1085,22.1167,381435.0
2021-05-18 12:00:00,26.95,26.95,26.79,26.81,639349.0,22.1167,22.1167,21.9854,22.0018,639349.0
2021-05-18 12:10:00,26.81,26.82,26.73,26.78,682436.0,22.0018,22.01,21.9361,21.9772,682436.0
2021-05-18 12:20:00,26.77,26.97,26.76,26.94,349175.0,21.969,22.1331,21.9607,22.1085,349175.0
2021-05-18 12:30:00,26.94,26.94,26.88,26.9,219029.0,22.1085,22.1085,22.0592,22.0756,219029.0
2021-05-18 12:40:00,26.9,26.96,26.9,26.9,121238.0,22.0756,22.1249,22.0756,22.0756,121238.0
2021-05-18 12:50:00,26.9,26.94,26.89,26.91,267620.0,22.0756,22.1085,22.0674,22.0838,267620.0
2021-05-18 13:00:00,26.91,26.95,26.88,26.89,215265.0,22.0838,22.1167,22.0592,22.0674,215265.0
2021-05-18 13:10:00,26.89,26.91,26.85,26.88,216109.0,22.0674,22.0838,22.0346,22.0592,216109.0
2021-05-18 13:20:00,26.89,26.93,26.88,26.92,248610.0,22.0674,22.1003,22.0592,22.0921,248610.0
2021-05-18 13:30:00,26.92,26.93,26.88,26.92,286150.0,22.0921,22.1003,22.0592,22.0921,286150.0
2021-05-18 13:40:00,26.92,26.94,26.88,26.89,316983.0,22.0921,22.1085,22.0592,22.0674,316983.0
2021-05-18 13:50:00,26.89,26.89,26.82,26.83,131707.0,22.0674,22.0674,22.01,22.0182,131707.0
2021-05-18 14:00:00,26.84,26.85,26.79,26.83,306718.0,22.0264,22.0346,21.9854,22.0182,306718.0
2021-05-18 14:10:00,26.82,26.9,26.81,26.87,323070.0,22.01,22.0756,22.0018,22.051,323070.0
2021-05-18 14:20:00,26.87,26.89,26.83,26.86,201412.0,22.051,22.0674,22.0182,22.0428,201412.0
2021-05-18 14:30:00,26.86,26.87,26.82,26.84,342595.0,22.0428,22.051,22.01,22.0264,342595.0
2021-05-18 14:40:00,26.84,26.86,26.81,26.83,302102.0,22.0264,22.0428,22.0018,22.0182,302102.0
2021-05-18 14:50:00,26.83,26.93,26.81,26.9,308931.0,22.0182,22.1003,22.0018,22.0756,308931.0
2021-05-18 15:00:00,26.89,26.9,26.86,26.9,256709.0,22.0674,22.0756,22.0428,22.0756,256709.0
2021-05-18 15:10:00,26.9,26.92,26.87,26.91,242759.0,22.0756,22.0921,22.051,22.0838,242759.0
2021-05-18 15:20:00,26.92,26.94,26.9,26.93,167713.0,22.0921,22.1085,22.0756,22.1003,167713.0
2021-05-18 15:30:00,26.93,26.95,26.9,26.95,349482.0,22.1003,22.1167,22.0756,22.1167,349482.0
2021-05-18 15:40:00,26.95,26.96,26.88,26.89,349064.0,22.1167,22.1249,22.0592,22.0674,349064.0
2021-05-18 15:50:00,26.89,26.9,26.82,26.86,861061.0,22.0674,22.0756,22.01,22.0428,861061.0
2021-05-19 09:30:00,26.38,26.48,26.33,26.43,882717.0,21.6489,21.731,21.6079,21.6899,882717.0
2021-05-19 09:40:00,26.43,26.43,26.26,26.27,583745.0,21.6899,21.6899,21.5504,21.5586,583745.0
2021-05-19 09:50:00,26.27,26.35,26.22,26.25,533564.0,21.5586,21.6243,21.5176,21.5422,533564.0
2021-05-19 10:00:00,26.25,26.26,26.04,26.04,525977.0,21.5422,21.5504,21.3699,21.3699,525977.0
2021-05-19 10:10:00,26.04,26.18,26.01,26.18,416539.0,21.3699,21.4848,21.3453,21.4848,416539.0
2021-05-19 10:20:00,26.18,26.28,26.13,26.28,483269.0,21.4848,21.5668,21.4437,21.5668,483269.0
2021-05-19 10:30:00,26.27,26.29,26.12,26.12,350908.0,21.5586,21.575,21.4355,21.4355,350908.0
2021-05-19 10:40:00,26.13,26.21,26.09,26.2,500330.0,21.4437,21.5094,21.4109,21.5012,500330.0
2021-05-19 10:50:00,26.2,26.24,26.17,26.23,328114.0,21.5012,21.534,21.4766,21.5258,328114.0
2021-05-19 11:00:00,26.22,26.34,26.19,26.33,310734.0,21.5176,21.6161,21.493,21.6079,310734.0
2021-05-19 11:10:00,26.33,26.36,26.26,26.26,321649.0,21.6079,21.6325,21.5504,21.5504,321649.0
2021-05-19 11:20:00,26.27,26.36,26.25,26.31,483711.0,21.5586,21.6325,21.5422,21.5915,483711.0
2021-05-19 11:30:00,26.31,26.33,26.25,26.3,392357.0,21.5915,21.6079,21.5422,21.5832,392357.0
2021-05-19 11:40:00,26.3,26.32,26.28,26.32,245635.0,21.5832,21.5997,21.5668,21.5997,245635.0
2021-05-19 11:50:00,26.33,26.37,26.29,26.35,231547.0,21.6079,21.6407,21.575,21.6243,231547.0
2021-05-19 12:00:00,26.35,26.35,26.28,26.31,236277.0,21.6243,21.6243,21.5668,21.5915,236277.0
2021-05-19 12:10:00,26.3,26.39,26.3,26.38,245957.0,21.5832,21.6571,21.5832,21.6489,245957.0
2021-05-19 12:20:00,26.38,26.42,26.35,26.38,436746.0,21.6489,21.6817,21.6243,21.6489,436746.0
2021-05-19 12:30:00,26.38,26.41,26.36,26.38,387320.0,21.6489,21.6735,21.6325,21.6489,387320.0
2021-05-19 12:40:00,26.39,26.43,26.38,26.39,273918.0,21.6571,21.6899,21.6489,21.6571,273918.0
2021-05-19 12:50:00,26.39,26.41,26.35,26.36,235719.0,21.6571,21.6735,21.6243,21.6325,235719.0
2021-05-19 13:00:00,26.36,26.47,26.36,26.44,366180.0,21.6325,21.7228,21.6325,21.6981,366180.0
2021-05-19 13:10:00,26.43,26.49,26.43,26.48,415115.0,21.6899,21.7392,21.6899,21.731,415115.0
2021-05-19 13:20:00,26.47,26.48,26.36,26.38,170042.0,21.7228,21.731,21.6325,21.6489,170042.0
2021-05-19 13:30:00,26.39,26.4,26.32,26.35,261507.0,21.6571,21.6653,21.5997,21.6243,261507.0
2021-05-19 13:40:00,26.35,26.36,26.31,26.35,315309.0,21.6243,21.6325,21.5915,21.6243,315309.0
2021-05-19 13:50:00,26.35,26.38,26.33,26.33,169818.0,21.6243,21.6489,21.6079,21.6079,169818.0
2021-05-19 14:00:00,26.34,26.39,26.21,26.23,122512.0,21.6161,21.6571,21.5094,21.5258,122512.0
2021-05-19 14:10:00,26.23,26.24,26.12,26.14,268430.0,21.5258,21.534,21.4355,21.4519,268430.0
2021-05-19 14:20:00,26.14,26.25,26.14,26.2,243049.0,21.4519,21.5422,21.4519,21.5012,243049.0
2021-05-19 14:30:00,26.2,26.24,26.1,26.11,185705.0,21.5012,21.534,21.4191,21.4273,185705.0
2021-05-19 14:40:00,26.11,26.13,26.03,26.05,470341.0,21.4273,21.4437,21.3617,21.3781,470341.0
2021-05-19 14:50:00,26.05,26.08,26.01,26.03,433724.0,21.3781,21.4027,21.3453,21.3617,433724.0
2021-05-19 15:00:00,26.03,26.09,26.0,26.08,486252.0,21.3617,21.4109,21.337,21.4027,486252.0
2021-05-19 15:10:00,26.08,26.14,26.07,26.13,317754.0,21.4027,21.4519,21.3945,21.4437,317754.0
2021-05-19 15:20:00,26.13,26.19,26.12,26.16,279796.0,21.4437,21.493,21.4355,21.4684,279796.0
2021-05-19 15:30:00,26.16,26.23,26.14,26.21,453983.0,21.4684,21.5258,21.4519,21.5094,453983.0
2021-05-19 15:40:00,26.21,26.23,26.16,26.17,405347.0,21.5094,21.5258,21.4684,21.4766,405347.0
2021-05-19 15:50:00,26.17,26.23,26.16,26.18,983634.0,21.4766,21.5258,21.4684,21.4848,983634.0
2021-05-20 09:30:00,26.35,26.43,26.18,26.2,1144653.0,21.6243,21.6899,21.4848,21.5012,1144653.0
2021-05-20 09:40:00,26.2,26.38,26.19,26.34,680353.0,21.5012,21.6489,21.493,21.6161,680353.0
2021-05-20 09:50:00,26.35,26.41,26.28,26.38,532422.0,21.6243,21.6735,21.5668,21.6489,532422.0
2021-05-20 10:00:00,26.38,26.39,26.21,26.24,389593.0,21.6489,21.6571,21.5094,21.534,389593.0
2021-05-20 10:10:00,26.24,26.36,26.23,26.35,340018.0,21.534,21.6325,21.5258,21.6243,340018.0
2021-05-20 10:20:00,26.36,26.4,26.34,26.36,286433.0,21.6325,21.6653,21.6161,21.6325,286433.0
2021-05-20 10:30:00,26.36,26.36,26.24,26.27,253933.0,21.6325,21.6325,21.534,21.5586,253933.0
2021-05-20 10:40:00,26.26,26.35,26.26,26.3,267864.0,21.5504,21.6243,21.5504,21.5832,267864.0
2021-05-20 10:50:00,26.29,26.33,26.28,26.31,157787.0,21.575,21.6079,21.5668,21.5915,157787.0
2021-05-20 11:00:00,26.31,26.34,26.28,26.31,147243.0,21.5915,21.6161,21.5668,21.5915,147243.0
2021-05-20 11:10:00,26.31,26.34,26.29,26.32,188913.0,21.5915,21.6161,21.575,21.5997,188913.0
2021-05-20 11:20:00,26.32,26.39,26.31,26.37,175847.0,21.5997,21.6571,21.5915,21.6407,175847.0
2021-05-20 11:30:00,26.38,26.44,26.36,26.42,337162.0,21.6489,21.6981,21.6325,21.6817,337162.0
2021-05-20 11:40:00,26.41,26.48,26.4,26.46,282628.0,21.6735,21.731,21.6653,21.7145,282628.0
2021-05-20 11:50:00,26.47,26.47,26.43,26.46,129382.0,21.7228,21.7228,21.6899,21.7145,129382.0
2021-05-20 12:00:00,26.46,26.48,26.44,26.48,196898.0,21.7145,21.731,21.6981,21.731,196898.0
2021-05-20 12:10:00,26.48,26.48,26.37,26.38,357684.0,21.731,21.731,21.6407,21.6489,357684.0
2021-05-20 12:20:00,26.37,26.38,26.3,26.3,188051.0,21.6407,21.6489,21.5832,21.5832,188051.0
2021-05-20 12:30:00,26.3,26.33,26.29,26.31,201667.0,21.5832,21.6079,21.575,21.5915,201667.0
2021-05-20 12:40:00,26.3,26.31,26.27,26.28,273139.0,21.5832,21.5915,21.5586,21.5668,273139.0
2021-05-20 12:50:00,26.28,26.31,26.27,26.3,190210.0,21.5668,21.5915,21.5586,21.5832,190210.0
2021-05-20 13:00:00,26.29,26.33,26.28,26.32,124425.0,21.575,21.6079,21.5668,21.5997,124425.0
2021-05-20 13:10:00,26.31,26.36,26.3,26.33,242486.0,21.5915,21.6325,21.5832,21.6079,242486.0
2021-05-20 13:20:00,26.33,26.37,26.32,26.37,225738.0,21.6079,21.6407,21.5997,21.6407,225738.0
2021-05-20 13:30:00,26.37,26.37,26.3,26.33,238557.0,21.6407,21.6407,21.5832,21.6079,238557.0
2021-05-20 13:40:00,26.32,26.35,26.29,26.31,349818.0,21.5997,21.6243,21.575,21.5915,349818.0
2021-05-20 13:50:00,26.31,26.32,26.27,26.31,256699.0,21.5915,21.5997,21.5586,21.5915,256699.0
2021-05-20 14:00:00,26.31,26.35,26.28,26.35,299860.0,21.5915,21.6243,21.5668,21.6243,299860.0
2021-05-20 14:10:00,26.34,26.38,26.34,26.37,173422.0,21.6161,21.6489,21.6161,21.6407,173422.0
2021-05-20 14:20:00,26.37,26.39,26.35,26.37,232042.0,21.6407,21.6571,21.6243,21.6407,232042.0
2021-05-20 14:30:00,26.38,26.38,26.32,26.37,162589.0,21.6489,21.6489,21.5997,21.6407,162589.0
2021-05-20 14:40:00,26.38,26.41,26.37,26.41,144452.0,21.6489,21.6735,21.6407,21.6735,144452.0
2021-05-20 14:50:00,26.41,26.44,26.39,26.42,222517.0,21.6735,21.6981,21.6571,21.6817,222517.0
2021-05-20 15:00:00,26.42,26.47,26.4,26.45,181000.0,21.6817,21.7228,21.6653,21.7063,181000.0
2021-05-20 15:10:00,26.46,26.51,26.45,26.49,251274.0,21.7145,21.7556,21.7063,21.7392,251274.0
2021-05-20 15:20:00,26.49,26.52,26.46,26.51,183294.0,21.7392,21.7638,21.7145,21.7556,183294.0
2021-05-20 15:30:00,26.51,26.54,26.5,26.52,218397.0,21.7556,21.7802,21.7474,21.7638,218397.0
2021-05-20 15:40:00,26.51,26.56,26.51,26.54,601594.0,21.7556,21.7966,21.7556,21.7802,601594.0
2021-05-20 15:50:00,26.55,26.57,26.52,26.53,790934.0,21.7884,21.8048,21.7638,21.772,790934.0
2021-05-21 09:30:00,26.64,26.74,26.51,26.66,822674.0,21.8623,21.9443,21.7556,21.8787,822674.0
2021-05-21 09:40:00,26.67,26.81,26.66,26.76,442242.0,21.8869,22.0018,21.8787,21.9607,442242.0
2021-05-21 09:50:00,26.76,26.81,26.69,26.69,401075.0,21.9607,22.0018,21.9033,21.9033,401075.0
2021-05-21 10:00:00,26.7,26.79,26.61,26.78,338384.0,21.9115,21.9854,21.8376,21.9772,338384.0
2021-05-21 10:10:00,26.77,26.77,26.63,26.66,203993.0,21.969,21.969,21.8541,21.8787,203993.0
2021-05-21 10:20:00,26.67,26.7,26.63,26.66,291818.0,21.8869,21.9115,21.8541,21.8787,291818.0
2021-05-21 10:30:00,26.67,26.73,26.63,26.64,148702.0,21.8869,21.9361,21.8541,21.8623,148702.0
2021-05-21 10:40:00,26.64,26.65,26.59,26.63,185540.0,21.8623,21.8705,21.8212,21.8541,185540.0
2021-05-21 10:50:00,26.63,26.69,26.63,26.67,124788.0,21.8541,21.9033,21.8541,21.8869,124788.0
2021-05-21 11:00:00,26.68,26.72,26.67,26.68,313217.0,21.8951,21.9279,21.8869,21.8951,313217.0
2021-05-21 11:10:00,26.68,26.7,26.63,26.65,193103.0,21.8951,21.9115,21.8541,21.8705,193103.0
2021-05-21 11:20:00,26.65,26.65,26.57,26.58,290802.0,21.8705,21.8705,21.8048,21.813,290802.0
2021-05-21 11:30:00,26.59,26.59,26.53,26.59,407751.0,21.8212,21.8212,21.772,21.8212,407751.0
2021-05-21 11:40:00,26.59,26.65,26.58,26.64,240676.0,21.8212,21.8705,21.813,21.8623,240676.0
2021-05-21 11:50:00,26.64,26.64,26.55,26.57,105219.0,21.8623,21.8623,21.7884,21.8048,105219.0
2021-05-21 12:00:00,26.57,26.6,26.55,26.56,219160.0,21.8048,21.8294,21.7884,21.7966,219160.0
2021-05-21 12:10:00,26.56,26.6,26.55,26.57,80492.0,21.7966,21.8294,21.7884,21.8048,80492.0
2021-05-21 12:20:00,26.57,26.59,26.56,26.58,87772.0,21.8048,21.8212,21.7966,21.813,87772.0
2021-05-21 12:30:00,26.57,26.59,26.54,26.54,107199.0,21.8048,21.8212,21.7802,21.7802,107199.0
2021-05-21 12:40:00,26.55,26.56,26.52,26.53,83014.0,21.7884,21.7966,21.7638,21.772,83014.0
2021-05-21 12:50:00,26.53,26.54,26.47,26.5,192114.0,21.772,21.7802,21.7228,21.7474,192114.0
2021-05-21 13:00:00,26.5,26.54,26.48,26.54,143452.0,21.7474,21.7802,21.731,21.7802,143452.0
2021-05-21 13:10:00,26.53,26.53,26.5,26.52,82992.0,21.772,21.772,21.7474,21.7638,82992.0
2021-05-21 13:20:00,26.52,26.55,26.51,26.53,86353.0,21.7638,21.7884,21.7556,21.772,86353.0
2021-05-21 13:30:00,26.53,26.56,26.52,26.55,86008.0,21.772,21.7966,21.7638,21.7884,86008.0
2021-05-21 13:40:00,26.55,26.55,26.52,26.55,83899.0,21.7884,21.7884,21.7638,21.7884,83899.0
2021-05-21 13:50:00,26.55,26.57,26.53,26.55,102306.0,21.7884,21.8048,21.772,21.7884,102306.0
2021-05-21 14:00:00,26.56,26.58,26.53,26.57,149489.0,21.7966,21.813,21.772,21.8048,149489.0
2021-05-21 14:10:00,26.57,26.58,26.55,26.56,53126.0,21.8048,21.813,21.7884,21.7966,53126.0
2021-05-21 14:20:00,26.56,26.57,26.53,26.54,94801.0,21.7966,21.8048,21.772,21.7802,94801.0
2021-05-21 14:30:00,26.55,26.58,26.54,26.55,152626.0,21.7884,21.813,21.7802,21.7884,152626.0
2021-05-21 14:40:00,26.55,26.58,26.54,26.58,72229.0,21.7884,21.813,21.7802,21.813,72229.0
2021-05-21 14:50:00,26.57,26.61,26.57,26.61,155228.0,21.8048,21.8376,21.8048,21.8376,155228.0
2021-05-21 15:00:00,26.61,26.62,26.57,26.61,201037.0,21.8376,21.8459,21.8048,21.8376,201037.0
2021-05-21 15:10:00,26.62,26.65,26.61,26.62,194036.0,21.8459,21.8705,21.8376,21.8459,194036.0
2021-05-21 15:20:00,26.61,26.66,26.61,26.63,190151.0,21.8376,21.8787,21.8376,21.8541,190151.0
2021-05-21 15:30:00,26.64,26.65,26.59,26.61,309677.0,21.8623,21.8705,21.8212,21.8376,309677.0
2021-05-21 15:40:00,26.61,26.61,26.53,26.55,529894.0,21.8376,21.8376,21.772,21.7884,529894.0
2021-05-21 15:50:00,26.55,26.55,26.49,26.53,725889.0,21.7884,21.7884,21.7392,21.772,725889.0
2021-05-24 09:30:00,26.69,26.71,26.52,26.55,592254.0,21.9033,21.9197,21.7638,21.7884,592254.0
2021-05-24 09:40:00,26.55,26.69,26.5,26.67,501693.0,21.7884,21.9033,21.7474,21.8869,501693.0
2021-05-24 09:50:00,26.68,26.78,26.67,26.76,468822.0,21.8951,21.9772,21.8869,21.9607,468822.0
2021-05-24 10:00:00,26.76,26.81,26.74,26.8,481933.0,21.9607,22.0018,21.9443,21.9936,481933.0
2021-05-24 10:10:00,26.8,26.84,26.78,26.83,451454.0,21.9936,22.0264,21.9772,22.0182,451454.0
2021-05-24 10:20:00,26.83,26.87,26.82,26.83,305317.0,22.0182,22.051,22.01,22.0182,305317.0
2021-05-24 10:30:00,26.83,26.85,26.79,26.83,326611.0,22.0182,22.0346,21.9854,22.0182,326611.0
2021-05-24 10:40:00,26.83,26.83,26.77,26.8,151800.0,22.0182,22.0182,21.969,21.9936,151800.0
2021-05-24 10:50:00,26.8,26.83,26.79,26.83,112576.0,21.9936,22.0182,21.9854,22.0182,112576.0
2021-05-24 11:00:00,26.83,26.88,26.82,26.87,362919.0,22.0182,22.0592,22.01,22.051,362919.0
2021-05-24 11:10:00,26.86,26.87,26.82,26.86,248363.0,22.0428,22.051,22.01,22.0428,248363.0
2021-05-24 11:20:00,26.86,26.93,26.85,26.93,528314.0,22.0428,22.1003,22.0346,22.1003,528314.0
2021-05-24 11:30:00,26.93,26.96,26.89,26.89,245537.0,22.1003,22.1249,22.0674,22.0674,245537.0
2021-05-24 11:40:00,26.89,26.91,26.88,26.91,191760.0,22.0674,22.0838,22.0592,22.0838,191760.0
2021-05-24 11:50:00,26.91,26.92,26.85,26.86,275754.0,22.0838,22.0921,22.0346,22.0428,275754.0
2021-05-24 12:00:00,26.86,26.86,26.75,26.78,240978.0,22.0428,22.0428,21.9525,21.9772,240978.0
2021-05-24 12:10:00,26.78,26.86,26.77,26.84,311916.0,21.9772,22.0428,21.969,22.0264,311916.0
2021-05-24 12:20:00,26.85,26.86,26.79,26.81,158182.0,22.0346,22.0428,21.9854,22.0018,158182.0
2021-05-24 12:30:00,26.81,26.85,26.8,26.84,88676.0,22.0018,22.0346,21.9936,22.0264,88676.0
2021-05-24 12:40:00,26.85,26.91,26.83,26.91,147736.0,22.0346,22.0838,22.0182,22.0838,147736.0
2021-05-24 12:50:00,26.91,26.92,26.86,26.87,161187.0,22.0838,22.0921,22.0428,22.051,161187.0
2021-05-24 13:00:00,26.87,26.89,26.85,26.86,120560.0,22.051,22.0674,22.0346,22.0428,120560.0
2021-05-24 13:10:00,26.86,26.89,26.86,26.89,82706.0,22.0428,22.0674,22.0428,22.0674,82706.0
2021-05-24 13:20:00,26.89,26.9,26.88,26.89,90296.0,22.0674,22.0756,22.0592,22.0674,90296.0
2021-05-24 13:30:00,26.89,26.91,26.86,26.89,121557.0,22.0674,22.0838,22.0428,22.0674,121557.0
2021-05-24 13:40:00,26.89,26.93,26.88,26.92,199741.0,22.0674,22.1003,22.0592,22.0921,199741.0
2021-05-24 13:50:00,26.92,26.96,26.91,26.95,148453.0,22.0921,22.1249,22.0838,22.1167,148453.0
2021-05-24 14:00:00,26.95,26.98,26.94,26.95,169607.0,22.1167,22.1413,22.1085,22.1167,169607.0
2021-05-24 14:10:00,26.95,26.98,26.93,26.96,133767.0,22.1167,22.1413,22.1003,22.1249,133767.0
2021-05-24 14:20:00,26.96,26.96,26.93,26.95,125364.0,22.1249,22.1249,22.1003,22.1167,125364.0
2021-05-24 14:30:00,26.96,26.99,26.94,26.97,167658.0,22.1249,22.1495,22.1085,22.1331,167658.0
2021-05-24 14:40:00,26.98,26.99,26.95,26.99,221642.0,22.1413,22.1495,22.1167,22.1495,221642.0
2021-05-24 14:50:00,26.99,27.04,26.98,27.01,273176.0,22.1495,22.1905,22.1413,22.1659,273176.0
2021-05-24 15:00:00,27.0,27.02,26.98,27.0,167707.0,22.1577,22.1741,22.1413,22.1577,167707.0
2021-05-24 15:10:00,27.0,27.01,26.97,27.0,159025.0,22.1577,22.1659,22.1331,22.1577,159025.0
2021-05-24 15:20:00,26.99,27.03,26.99,27.03,198366.0,22.1495,22.1823,22.1495,22.1823,198366.0
2021-05-24 15:30:00,27.03,27.05,27.0,27.04,376279.0,22.1823,22.1987,22.1577,22.1905,376279.0
2021-05-24 15:40:00,27.04,27.08,27.03,27.07,519834.0,22.1905,22.2234,22.1823,22.2151,519834.0
2021-05-24 15:50:00,27.07,27.07,27.01,27.02,692497.0,22.2151,22.2151,22.1659,22.1741,692497.0
2021-05-25 09:30:00,26.86,26.9,26.68,26.77,642719.0,22.0428,22.0756,21.8951,21.969,642719.0
2021-05-25 09:40:00,26.77,26.85,26.73,26.74,347628.0,21.969,22.0346,21.9361,21.9443,347628.0
2021-05-25 09:50:00,26.75,26.75,26.59,26.66,499020.0,21.9525,21.9525,21.8212,21.8787,499020.0
2021-05-25 10:00:00,26.66,26.71,26.63,26.65,281582.0,21.8787,21.9197,21.8541,21.8705,281582.0
2021-05-25 10:10:00,26.65,26.73,26.61,26.68,301861.0,21.8705,21.9361,21.8376,21.8951,301861.0
2021-05-25 10:20:00,26.69,26.7,26.65,26.66,259052.0,21.9033,21.9115,21.8705,21.8787,259052.0
2021-05-25 10:30:00,26.67,26.68,26.6,26.64,333917.0,21.8869,21.8951,21.8294,21.8623,333917.0
2021-05-25 10:40:00,26.64,26.65,26.58,26.61,304535.0,21.8623,21.8705,21.813,21.8376,304535.0
2021-05-25 10:50:00,26.61,26.61,26.53,26.54,447040.0,21.8376,21.8376,21.772,21.7802,447040.0
2021-05-25 11:00:00,26.54,26.54,26.44,26.5,533927.0,21.7802,21.7802,21.6981,21.7474,533927.0
2021-05-25 11:10:00,26.5,26.51,26.43,26.45,334882.0,21.7474,21.7556,21.6899,21.7063,334882.0
2021-05-25 11:20:00,26.44,26.45,26.38,26.39,372306.0,21.6981,21.7063,21.6489,21.6571,372306.0
2021-05-25 11:30:00,26.39,26.4,26.32,26.37,335797.0,21.6571,21.6653,21.5997,21.6407,335797.0
2021-05-25 11:40:00,26.37,26.4,26.35,26.39,224341.0,21.6407,21.6653,21.6243,21.6571,224341.0
2021-05-25 11:50:00,26.39,26.41,26.35,26.38,217574.0,21.6571,21.6735,21.6243,21.6489,217574.0
2021-05-25 12:00:00,26.38,26.39,26.34,26.36,165281.0,21.6489,21.6571,21.6161,21.6325,165281.0
2021-05-25 12:10:00,26.37,26.38,26.35,26.38,268009.0,21.6407,21.6489,21.6243,21.6489,268009.0
2021-05-25 12:20:00,26.38,26.42,26.37,26.4,207615.0,21.6489,21.6817,21.6407,21.6653,207615.0
2021-05-25 12:30:00,26.4,26.42,26.38,26.39,216568.0,21.6653,21.6817,21.6489,21.6571,216568.0
2021-05-25 12:40:00,26.39,26.42,26.38,26.41,179138.0,21.6571,21.6817,21.6489,21.6735,179138.0
2021-05-25 12:50:00,26.41,26.45,26.4,26.42,233729.0,21.6735,21.7063,21.6653,21.6817,233729.0
2021-05-25 13:00:00,26.42,26.42,26.35,26.36,216457.0,21.6817,21.6817,21.6243,21.6325,216457.0
2021-05-25 13:10:00,26.35,26.37,26.33,26.36,163719.0,21.6243,21.6407,21.6079,21.6325,163719.0
2021-05-25 13:20:00,26.36,26.39,26.35,26.38,234490.0,21.6325,21.6571,21.6243,21.6489,234490.0
2021-05-25 13:30:00,26.39,26.4,26.34,26.36,247161.0,21.6571,21.6653,21.6161,21.6325,247161.0
2021-05-25 13:40:00,26.36,26.4,26.36,26.4,245684.0,21.6325,21.6653,21.6325,21.6653,245684.0
2021-05-25 13:50:00,26.4,26.4,26.37,26.38,197908.0,21.6653,21.6653,21.6407,21.6489,197908.0
2021-05-25 14:00:00,26.39,26.39,26.34,26.37,272115.0,21.6571,21.6571,21.6161,21.6407,272115.0
2021-05-25 14:10:00,26.36,26.37,26.33,26.37,209631.0,21.6325,21.6407,21.6079,21.6407,209631.0
2021-05-25 14:20:00,26.37,26.37,26.32,26.33,248630.0,21.6407,21.6407,21.5997,21.6079,248630.0
2021-05-25 14:30:00,26.33,26.38,26.32,26.38,253057.0,21.6079,21.6489,21.5997,21.6489,253057.0
2021-05-25 14:40:00,26.39,26.39,26.36,26.38,170496.0,21.6571,21.6571,21.6325,21.6489,170496.0
2021-05-25 14:50:00,26.37,26.39,26.35,26.36,202406.0,21.6407,21.6571,21.6243,21.6325,202406.0
2021-05-25 15:00:00,26.35,26.35,26.31,26.31,229156.0,21.6243,21.6243,21.5915,21.5915,229156.0
2021-05-25 15:10:00,26.31,26.33,26.3,26.33,178446.0,21.5915,21.6079,21.5832,21.6079,178446.0
2021-05-25 15:20:00,26.33,26.37,26.31,26.32,373906.0,21.6079,21.6407,21.5915,21.5997,373906.0
2021-05-25 15:30:00,26.32,26.32,26.27,26.28,308154.0,21.5997,21.5997,21.5586,21.5668,308154.0
2021-05-25 15:40:00,26.28,26.31,26.27,26.28,458831.0,21.5668,21.5915,21.5586,21.5668,458831.0
2021-05-25 15:50:00,26.28,26.3,26.24,26.27,739019.0,21.5668,21.5832,21.534,21.5586,739019.0
2021-05-26 09:30:00,26.32,26.4,26.28,26.32,465669.0,21.5997,21.6653,21.5668,21.5997,465669.0
2021-05-26 09:40:00,26.31,26.32,26.22,26.23,354291.0,21.5915,21.5997,21.5176,21.5258,354291.0
2021-05-26 09:50:00,26.23,26.31,26.2,26.28,244449.0,21.5258,21.5915,21.5012,21.5668,244449.0
2021-05-26 10:00:00,26.27,26.38,26.27,26.3,247396.0,21.5586,21.6489,21.5586,21.5832,247396.0
2021-05-26 10:10:00,26.3,26.38,26.28,26.37,214543.0,21.5832,21.6489,21.5668,21.6407,214543.0
2021-05-26 10:20:00,26.38,26.4,26.31,26.32,225954.0,21.6489,21.6653,21.5915,21.5997,225954.0
2021-05-26 10:30:00,26.33,26.44,26.32,26.43,245199.0,21.6079,21.6981,21.5997,21.6899,245199.0
2021-05-26 10:40:00,26.43,26.46,26.38,26.43,317609.0,21.6899,21.7145,21.6489,21.6899,317609.0
2021-05-26 10:50:00,26.43,26.44,26.37,26.42,257092.0,21.6899,21.6981,21.6407,21.6817,257092.0
2021-05-26 11:00:00,26.41,26.42,26.37,26.41,158928.0,21.6735,21.6817,21.6407,21.6735,158928.0
2021-05-26 11:10:00,26.41,26.42,26.36,26.39,175010.0,21.6735,21.6817,21.6325,21.6571,175010.0
2021-05-26 11:20:00,26.39,26.41,26.38,26.4,135320.0,21.6571,21.6735,21.6489,21.6653,135320.0
2021-05-26 11:30:00,26.4,26.4,26.35,26.39,274483.0,21.6653,21.6653,21.6243,21.6571,274483.0
2021-05-26 11:40:00,26.39,26.39,26.34,26.38,130458.0,21.6571,21.6571,21.6161,21.6489,130458.0
2021-05-26 11:50:00,26.38,26.39,26.36,26.39,92998.0,21.6489,21.6571,21.6325,21.6571,92998.0
2021-05-26 12:00:00,26.38,26.38,26.35,26.38,99482.0,21.6489,21.6489,21.6243,21.6489,99482.0
2021-05-26 12:10:00,26.37,26.38,26.35,26.36,121129.0,21.6407,21.6489,21.6243,21.6325,121129.0
2021-05-26 12:20:00,26.36,26.37,26.33,26.36,144192.0,21.6325,21.6407,21.6079,21.6325,144192.0
2021-05-26 12:30:00,26.36,26.39,26.34,26.39,84415.0,21.6325,21.6571,21.6161,21.6571,84415.0
2021-05-26 12:40:00,26.39,26.41,26.37,26.37,93360.0,21.6571,21.6735,21.6407,21.6407,93360.0
2021-05-26 12:50:00,26.37,26.38,26.35,26.37,102553.0,21.6407,21.6489,21.6243,21.6407,102553.0
2021-05-26 13:00:00,26.37,26.38,26.33,26.34,164861.0,21.6407,21.6489,21.6079,21.6161,164861.0
2021-05-26 13:10:00,26.33,26.35,26.32,26.34,98150.0,21.6079,21.6243,21.5997,21.6161,98150.0
2021-05-26 13:20:00,26.34,26.38,26.33,26.36,197366.0,21.6161,21.6489,21.6079,21.6325,197366.0
2021-05-26 13:30:00,26.36,26.36,26.31,26.32,240596.0,21.6325,21.6325,21.5915,21.5997,240596.0
2021-05-26 13:40:00,26.32,26.33,26.27,26.3,236556.0,21.5997,21.6079,21.5586,21.5832,236556.0
2021-05-26 13:50:00,26.3,26.3,26.25,26.27,239206.0,21.5832,21.5832,21.5422,21.5586,239206.0
2021-05-26 14:00:00,26.28,26.3,26.27,26.3,131612.0,21.5668,21.5832,21.5586,21.5832,131612.0
2021-05-26 14:10:00,26.3,26.31,26.28,26.29,79475.0,21.5832,21.5915,21.5668,21.575,79475.0
2021-05-26 14:20:00,26.29,26.3,26.25,26.26,280552.0,21.575,21.5832,21.5422,21.5504,280552.0
2021-05-26 14:30:00,26.26,26.27,26.25,26.26,115672.0,21.5504,21.5586,21.5422,21.5504,115672.0
2021-05-26 14:40:00,26.26,26.29,26.25,26.28,197881.0,21.5504,21.575,21.5422,21.5668,197881.0
2021-05-26 14:50:00,26.28,26.29,26.25,26.28,204580.0,21.5668,21.575,21.5422,21.5668,204580.0
2021-05-26 15:00:00,26.28,26.3,26.27,26.28,199615.0,21.5668,21.5832,21.5586,21.5668,199615.0
2021-05-26 15:10:00,26.28,26.3,26.28,26.3,96019.0,21.5668,21.5832,21.5668,21.5832,96019.0
2021-05-26 15:20:00,26.3,26.34,26.29,26.34,194082.0,21.5832,21.6161,21.575,21.6161,194082.0
2021-05-26 15:30:00,26.34,26.39,26.33,26.39,261786.0,21.6161,21.6571,21.6079,21.6571,261786.0
2021-05-26 15:40:00,26.39,26.4,26.34,26.34,471182.0,21.6571,21.6653,21.6161,21.6161,471182.0
2021-05-26 15:50:00,26.35,26.37,26.27,26.3,1046192.0,21.6243,21.6407,21.5586,21.5832,1046192.0
2021-05-27 09:30:00,26.04,26.27,26.04,26.17,868527.0,21.3699,21.5586,21.3699,21.4766,868527.0
2021-05-27 09:40:00,26.18,26.22,26.05,26.14,558398.0,21.4848,21.5176,21.3781,21.4519,558398.0
2021-05-27 09:50:00,26.14,26.15,26.09,26.11,566397.0,21.4519,21.4601,21.4109,21.4273,566397.0
2021-05-27 10:00:00,26.1,26.11,26.05,26.1,358403.0,21.4191,21.4273,21.3781,21.4191,358403.0
2021-05-27 10:10:00,26.1,26.12,26.06,26.09,367550.0,21.4191,21.4355,21.3863,21.4109,367550.0
2021-05-27 10:20:00,26.08,26.12,26.07,26.11,351006.0,21.4027,21.4355,21.3945,21.4273,351006.0
2021-05-27 10:30:00,26.11,26.14,26.08,26.09,318759.0,21.4273,21.4519,21.4027,21.4109,318759.0
2021-05-27 10:40:00,26.09,26.1,26.05,26.09,306195.0,21.4109,21.4191,21.3781,21.4109,306195.0
2021-05-27 10:50:00,26.09,26.11,26.02,26.07,308574.0,21.4109,21.4273,21.3535,21.3945,308574.0
2021-05-27 11:00:00,26.07,26.1,26.05,26.08,313039.0,21.3945,21.4191,21.3781,21.4027,313039.0
2021-05-27 11:10:00,26.08,26.12,26.05,26.11,261563.0,21.4027,21.4355,21.3781,21.4273,261563.0
2021-05-27 11:20:00,26.11,26.16,26.07,26.08,316089.0,21.4273,21.4684,21.3945,21.4027,316089.0
2021-05-27 11:30:00,26.08,26.17,26.06,26.11,873698.0,21.4027,21.4766,21.3863,21.4273,873698.0
2021-05-27 11:40:00,26.11,26.12,26.07,26.08,251279.0,21.4273,21.4355,21.3945,21.4027,251279.0
2021-05-27 11:50:00,26.08,26.1,26.05,26.06,256888.0,21.4027,21.4191,21.3781,21.3863,256888.0
2021-05-27 12:00:00,26.06,26.08,26.02,26.03,294203.0,21.3863,21.4027,21.3535,21.3617,294203.0
2021-05-27 12:10:00,26.03,26.09,26.02,26.09,542688.0,21.3617,21.4109,21.3535,21.4109,542688.0
2021-05-27 12:20:00,26.09,26.1,26.07,26.08,568994.0,21.4109,21.4191,21.3945,21.4027,568994.0
2021-05-27 12:30:00,26.08,26.1,26.05,26.08,373774.0,21.4027,21.4191,21.3781,21.4027,373774.0
2021-05-27 12:40:00,26.08,26.09,26.03,26.04,205135.0,21.4027,21.4109,21.3617,21.3699,205135.0
2021-05-27 12:50:00,26.03,26.07,26.02,26.05,368019.0,21.3617,21.3945,21.3535,21.3781,368019.0
2021-05-27 13:00:00,26.05,26.08,26.04,26.08,398166.0,21.3781,21.4027,21.3699,21.4027,398166.0
2021-05-27 13:10:00,26.08,26.1,26.06,26.1,128700.0,21.4027,21.4191,21.3863,21.4191,128700.0
2021-05-27 13:20:00,26.09,26.13,26.08,26.13,373075.0,21.4109,21.4437,21.4027,21.4437,373075.0
2021-05-27 13:30:00,26.13,26.14,26.08,26.11,378628.0,21.4437,21.4519,21.4027,21.4273,378628.0
2021-05-27 13:40:00,26.11,26.16,26.08,26.16,356542.0,21.4273,21.4684,21.4027,21.4684,356542.0
2021-05-27 13:50:00,26.16,26.2,26.15,26.17,713509.0,21.4684,21.5012,21.4601,21.4766,713509.0
2021-05-27 14:00:00,26.17,26.19,26.13,26.16,697387.0,21.4766,21.493,21.4437,21.4684,697387.0
2021-05-27 14:10:00,26.16,26.17,26.12,26.14,786741.0,21.4684,21.4766,21.4355,21.4519,786741.0
2021-05-27 14:20:00,26.14,26.19,26.13,26.18,479767.0,21.4519,21.493,21.4437,21.4848,479767.0
2021-05-27 14:30:00,26.19,26.22,26.17,26.18,353286.0,21.493,21.5176,21.4766,21.4848,353286.0
2021-05-27 14:40:00,26.18,26.22,26.16,26.21,429346.0,21.4848,21.5176,21.4684,21.5094,429346.0
2021-05-27 14:50:00,26.21,26.25,26.21,26.24,484609.0,21.5094,21.5422,21.5094,21.534,484609.0
2021-05-27 15:00:00,26.24,26.24,26.18,26.2,398635.0,21.534,21.534,21.4848,21.5012,398635.0
2021-05-27 15:10:00,26.2,26.23,26.19,26.21,435752.0,21.5012,21.5258,21.493,21.5094,435752.0
2021-05-27 15:20:00,26.21,26.24,26.18,26.23,442400.0,21.5094,21.534,21.4848,21.5258,442400.0
2021-05-27 15:30:00,26.23,26.25,26.2,26.25,477895.0,21.5258,21.5422,21.5012,21.5422,477895.0
2021-05-27 15:40:00,26.25,26.27,26.23,26.24,660428.0,21.5422,21.5586,21.5258,21.534,660428.0
2021-05-27 15:50:00,26.24,26.29,26.23,26.27,660725.0,21.534,21.575,21.5258,21.5586,660725.0
2021-05-28 09:30:00,26.13,26.3,26.07,26.25,779378.0,21.4437,21.5832,21.3945,21.5422,779378.0
2021-05-28 09:40:00,26.25,26.26,26.19,26.23,339362.0,21.5422,21.5504,21.493,21.5258,339362.0
2021-05-28 09:50:00,26.23,26.27,26.18,26.21,487104.0,21.5258,21.5586,21.4848,21.5094,487104.0
2021-05-28 10:00:00,26.22,26.28,26.18,26.2,548819.0,21.5176,21.5668,21.4848,21.5012,548819.0
2021-05-28 10:10:00,26.2,26.21,26.11,26.12,347948.0,21.5012,21.5094,21.4273,21.4355,347948.0
2021-05-28 10:20:00,26.12,26.18,26.11,26.13,370658.0,21.4355,21.4848,21.4273,21.4437,370658.0
2021-05-28 10:30:00,26.13,26.17,26.12,26.14,268851.0,21.4437,21.4766,21.4355,21.4519,268851.0
2021-05-28 10:40:00,26.14,26.19,26.14,26.16,184556.0,21.4519,21.493,21.4519,21.4684,184556.0
2021-05-28 10:50:00,26.15,26.18,26.14,26.17,211506.0,21.4601,21.4848,21.4519,21.4766,211506.0
2021-05-28 11:00:00,26.16,26.2,26.15,26.19,303965.0,21.4684,21.5012,21.4601,21.493,303965.0
2021-05-28 11:10:00,26.19,26.21,26.17,26.19,359709.0,21.493,21.5094,21.4766,21.493,359709.0
2021-05-28 11:20:00,26.19,26.21,26.16,26.2,341690.0,21.493,21.5094,21.4684,21.5012,341690.0
2021-05-28 11:30:00,26.2,26.21,26.11,26.15,808871.0,21.5012,21.5094,21.4273,21.4601,808871.0
2021-05-28 11:40:00,26.15,26.16,26.12,26.14,595270.0,21.4601,21.4684,21.4355,21.4519,595270.0
2021-05-28 11:50:00,26.14,26.15,26.12,26.13,271393.0,21.4519,21.4601,21.4355,21.4437,271393.0
2021-05-28 12:00:00,26.13,26.17,26.11,26.11,259482.0,21.4437,21.4766,21.4273,21.4273,259482.0
2021-05-28 12:10:00,26.11,26.17,26.11,26.16,137222.0,21.4273,21.4766,21.4273,21.4684,137222.0
2021-05-28 12:20:00,26.16,26.18,26.15,26.17,148215.0,21.4684,21.4848,21.4601,21.4766,148215.0
2021-05-28 12:30:00,26.17,26.18,26.14,26.18,119247.0,21.4766,21.4848,21.4519,21.4848,119247.0
2021-05-28 12:40:00,26.18,26.19,26.15,26.16,263830.0,21.4848,21.493,21.4601,21.4684,263830.0
2021-05-28 12:50:00,26.16,26.16,26.13,26.16,286724.0,21.4684,21.4684,21.4437,21.4684,286724.0
2021-05-28 13:00:00,26.15,26.17,26.14,26.14,309302.0,21.4601,21.4766,21.4519,21.4519,309302.0
2021-05-28 13:10:00,26.14,26.18,26.14,26.17,270701.0,21.4519,21.4848,21.4519,21.4766,270701.0
2021-05-28 13:20:00,26.17,26.27,26.16,26.26,353650.0,21.4766,21.5586,21.4684,21.5504,353650.0
2021-05-28 13:30:00,26.26,26.28,26.24,26.26,465526.0,21.5504,21.5668,21.534,21.5504,465526.0
2021-05-28 13:40:00,26.26,26.33,26.25,26.33,308350.0,21.5504,21.6079,21.5422,21.6079,308350.0
2021-05-28 13:50:00,26.33,26.34,26.28,26.3,439268.0,21.6079,21.6161,21.5668,21.5832,439268.0
2021-05-28 14:00:00,26.3,26.31,26.26,26.27,342375.0,21.5832,21.5915,21.5504,21.5586,342375.0
2021-05-28 14:10:00,26.27,26.28,26.24,26.27,307524.0,21.5586,21.5668,21.534,21.5586,307524.0
2021-05-28 14:20:00,26.28,26.28,26.21,26.23,441256.0,21.5668,21.5668,21.5094,21.5258,441256.0
2021-05-28 14:30:00,26.23,26.25,26.22,26.23,210309.0,21.5258,21.5422,21.5176,21.5258,210309.0
2021-05-28 14:40:00,26.24,26.26,26.2,26.21,248098.0,21.534,21.5504,21.5012,21.5094,248098.0
2021-05-28 14:50:00,26.22,26.26,26.21,26.24,286463.0,21.5176,21.5504,21.5094,21.534,286463.0
2021-05-28 15:00:00,26.24,26.27,26.23,26.27,411552.0,21.534,21.5586,21.5258,21.5586,411552.0
2021-05-28 15:10:00,26.27,26.28,26.23,26.25,353181.0,21.5586,21.5668,21.5258,21.5422,353181.0
2021-05-28 15:20:00,26.25,26.27,26.2,26.22,304745.0,21.5422,21.5586,21.5012,21.5176,304745.0
2021-05-28 15:30:00,26.21,26.25,26.21,26.23,395078.0,21.5094,21.5422,21.5094,21.5258,395078.0
2021-05-28 15:40:00,26.23,26.23,26.2,26.22,247214.0,21.5258,21.5258,21.5012,21.5176,247214.0
2021-05-28 15:50:00,26.23,26.26,26.22,26.23,862245.0,21.5258,21.5504,21.5176,21.5258,862245.0
2021-06-01 09:30:00,26.77,26.95,26.76,26.78,1319255.0,21.969,22.1167,21.9607,21.9772,1319255.0
2021-06-01 09:40:00,26.78,26.94,26.75,26.94,936103.0,21.9772,22.1085,21.9525,22.1085,936103.0
2021-06-01 09:50:00,26.93,26.95,26.83,26.93,639163.0,22.1003,22.1167,22.0182,22.1003,639163.0
2021-06-01 10:00:00,26.94,26.99,26.92,26.98,663076.0,22.1085,22.1495,22.0921,22.1413,663076.0
2021-06-01 10:10:00,26.98,27.05,26.94,26.99,730925.0,22.1413,22.1987,22.1085,22.1495,730925.0
2021-06-01 10:20:00,26.99,27.03,26.97,27.01,568944.0,22.1495,22.1823,22.1331,22.1659,568944.0
2021-06-01 10:30:00,27.02,27.08,26.98,27.01,540109.0,22.1741,22.2234,22.1413,22.1659,540109.0
2021-06-01 10:40:00,27.01,27.05,26.89,26.91,393552.0,22.1659,22.1987,22.0674,22.0838,393552.0
2021-06-01 10:50:00,26.91,26.97,26.89,26.94,441060.0,22.0838,22.1331,22.0674,22.1085,441060.0
2021-06-01 11:00:00,26.94,27.0,26.92,26.99,309651.0,22.1085,22.1577,22.0921,22.1495,309651.0
2021-06-01 11:10:00,26.99,27.0,26.92,26.93,214330.0,22.1495,22.1577,22.0921,22.1003,214330.0
2021-06-01 11:20:00,26.93,26.94,26.83,26.86,365406.0,22.1003,22.1085,22.0182,22.0428,365406.0
2021-06-01 11:30:00,26.87,26.87,26.8,26.83,577605.0,22.051,22.051,21.9936,22.0182,577605.0
2021-06-01 11:40:00,26.83,26.86,26.81,26.84,153255.0,22.0182,22.0428,22.0018,22.0264,153255.0
2021-06-01 11:50:00,26.83,26.9,26.83,26.89,198136.0,22.0182,22.0756,22.0182,22.0674,198136.0
2021-06-01 12:00:00,26.89,26.92,26.86,26.87,276390.0,22.0674,22.0921,22.0428,22.051,276390.0
2021-06-01 12:10:00,26.88,26.89,26.86,26.87,223998.0,22.0592,22.0674,22.0428,22.051,223998.0
2021-06-01 12:20:00,26.87,26.89,26.82,26.83,217561.0,22.051,22.0674,22.01,22.0182,217561.0
2021-06-01 12:30:00,26.83,26.84,26.79,26.82,248305.0,22.0182,22.0264,21.9854,22.01,248305.0
2021-06-01 12:40:00,26.83,26.86,26.81,26.85,294095.0,22.0182,22.0428,22.0018,22.0346,294095.0
2021-06-01 12:50:00,26.85,26.88,26.82,26.87,390815.0,22.0346,22.0592,22.01,22.051,390815.0
2021-06-01 13:00:00,26.87,26.87,26.8,26.83,360227.0,22.051,22.051,21.9936,22.0182,360227.0
2021-06-01 13:10:00,26.83,26.83,26.79,26.82,220836.0,22.0182,22.0182,21.9854,22.01,220836.0
2021-06-01 13:20:00,26.81,26.83,26.8,26.82,326523.0,22.0018,22.0182,21.9936,22.01,326523.0
2021-06-01 13:30:00,26.82,26.86,26.8,26.85,437560.0,22.01,22.0428,21.9936,22.0346,437560.0
2021-06-01 13:40:00,26.85,26.89,26.83,26.89,414806.0,22.0346,22.0674,22.0182,22.0674,414806.0
2021-06-01 13:50:00,26.89,26.98,26.88,26.96,410206.0,22.0674,22.1413,22.0592,22.1249,410206.0
2021-06-01 14:00:00,26.96,27.0,26.96,26.96,254005.0,22.1249,22.1577,22.1249,22.1249,254005.0
2021-06-01 14:10:00,26.96,26.98,26.95,26.98,280401.0,22.1249,22.1413,22.1167,22.1413,280401.0
2021-06-01 14:20:00,26.98,27.0,26.97,27.0,293869.0,22.1413,22.1577,22.1331,22.1577,293869.0
2021-06-01 14:30:00,26.99,27.01,26.97,27.0,557594.0,22.1495,22.1659,22.1331,22.1577,557594.0
2021-06-01 14:40:00,27.0,27.0,26.97,26.98,324236.0,22.1577,22.1577,22.1331,22.1413,324236.0
2021-06-01 14:50:00,26.98,26.99,26.94,26.98,387792.0,22.1413,22.1495,22.1085,22.1413,387792.0
2021-06-01 15:00:00,26.99,27.0,26.96,26.96,372628.0,22.1495,22.1577,22.1249,22.1249,372628.0
2021-06-01 15:10:00,26.96,26.97,26.94,26.96,480157.0,22.1249,22.1331,22.1085,22.1249,480157.0
2021-06-01 15:20:00,26.96,26.98,26.95,26.97,326369.0,22.1249,22.1413,22.1167,22.1331,326369.0
2021-06-01 15:30:00,26.98,26.99,26.95,26.98,460436.0,22.1413,22.1495,22.1167,22.1413,460436.0
2021-06-01 15:40:00,26.97,27.07,26.96,27.07,750835.0,22.1331,22.2151,22.1249,22.2151,750835.0
2021-06-01 15:50:00,27.06,27.07,27.01,27.01,1127538.0,22.2069,22.2151,22.1659,22.1659,1127538.0
2021-06-02 09:30:00,27.15,27.17,26.94,27.02,843443.0,22.2808,22.2972,22.1085,22.1741,843443.0
2021-06-02 09:40:00,27.01,27.16,26.98,27.14,501625.0,22.1659,22.289,22.1413,22.2726,501625.0
2021-06-02 09:50:00,27.14,27.27,27.13,27.25,728941.0,22.2726,22.3793,22.2644,22.3629,728941.0
2021-06-02 10:00:00,27.25,27.32,27.21,27.31,618619.0,22.3629,22.4203,22.33,22.4121,618619.0
2021-06-02 10:10:00,27.31,27.37,27.25,27.35,538696.0,22.4121,22.4613,22.3629,22.4449,538696.0
2021-06-02 10:20:00,27.35,27.4,27.3,27.4,527980.0,22.4449,22.486,22.4039,22.486,527980.0
2021-06-02 10:30:00,27.39,27.45,27.34,27.4,584470.0,22.4778,22.527,22.4367,22.486,584470.0
2021-06-02 10:40:00,27.39,27.42,27.34,27.36,337200.0,22.4778,22.5024,22.4367,22.4531,337200.0
2021-06-02 10:50:00,27.37,27.42,27.36,27.39,475139.0,22.4613,22.5024,22.4531,22.4778,475139.0
2021-06-02 11:00:00,27.39,27.4,27.34,27.38,522404.0,22.4778,22.486,22.4367,22.4696,522404.0
2021-06-02 11:10:00,27.38,27.44,27.37,27.43,595708.0,22.4696,22.5188,22.4613,22.5106,595708.0
2021-06-02 11:20:00,27.43,27.45,27.42,27.45,380186.0,22.5106,22.527,22.5024,22.527,380186.0
2021-06-02 11:30:00,27.46,27.54,27.45,27.51,602005.0,22.5352,22.6009,22.527,22.5762,602005.0
2021-06-02 11:40:00,27.51,27.58,27.48,27.58,400953.0,22.5762,22.6337,22.5516,22.6337,400953.0
2021-06-02 11:50:00,27.58,27.64,27.56,27.63,412210.0,22.6337,22.6829,22.6173,22.6747,412210.0
2021-06-02 12:00:00,27.63,27.63,27.58,27.62,334378.0,22.6747,22.6747,22.6337,22.6665,334378.0
2021-06-02 12:10:00,27.62,27.71,27.61,27.69,645408.0,22.6665,22.7404,22.6583,22.724,645408.0
2021-06-02 12:20:00,27.68,27.71,27.67,27.67,444433.0,22.7157,22.7404,22.7075,22.7075,444433.0
2021-06-02 12:30:00,27.68,27.7,27.63,27.64,406615.0,22.7157,22.7322,22.6747,22.6829,406615.0
2021-06-02 12:40:00,27.63,27.64,27.57,27.59,449490.0,22.6747,22.6829,22.6255,22.6419,449490.0
2021-06-02 12:50:00,27.59,27.66,27.58,27.6,679998.0,22.6419,22.6993,22.6337,22.6501,679998.0
2021-06-02 13:00:00,27.6,27.66,27.59,27.66,454159.0,22.6501,22.6993,22.6419,22.6993,454159.0
2021-06-02 13:10:00,27.66,27.67,27.6,27.61,322403.0,22.6993,22.7075,22.6501,22.6583,322403.0
2021-06-02 13:20:00,27.61,27.61,27.55,27.6,467145.0,22.6583,22.6583,22.6091,22.6501,467145.0
2021-06-02 13:30:00,27.59,27.59,27.53,27.58,314700.0,22.6419,22.6419,22.5927,22.6337,314700.0
2021-06-02 13:40:00,27.57,27.59,27.5,27.51,273775.0,22.6255,22.6419,22.568,22.5762,273775.0
2021-06-02 13:50:00,27.52,27.56,27.51,27.54,351026.0,22.5844,22.6173,22.5762,22.6009,351026.0
2021-06-02 14:00:00,27.54,27.58,27.53,27.55,173057.0,22.6009,22.6337,22.5927,22.6091,173057.0
2021-06-02 14:10:00,27.55,27.61,27.53,27.59,379291.0,22.6091,22.6583,22.5927,22.6419,379291.0
2021-06-02 14:20:00,27.6,27.66,27.59,27.62,325215.0,22.6501,22.6993,22.6419,22.6665,325215.0
2021-06-02 14:30:00,27.61,27.69,27.6,27.67,377248.0,22.6583,22.724,22.6501,22.7075,377248.0
2021-06-02 14:40:00,27.67,27.71,27.64,27.69,462448.0,22.7075,22.7404,22.6829,22.724,462448.0
2021-06-02 14:50:00,27.69,27.69,27.65,27.67,258582.0,22.724,22.724,22.6911,22.7075,258582.0
2021-06-02 15:00:00,27.67,27.68,27.64,27.67,437386.0,22.7075,22.7157,22.6829,22.7075,437386.0
2021-06-02 15:10:00,27.67,27.69,27.64,27.64,369099.0,22.7075,22.724,22.6829,22.6829,369099.0
2021-06-02 15:20:00,27.64,27.66,27.61,27.64,464825.0,22.6829,22.6993,22.6583,22.6829,464825.0
2021-06-02 15:30:00,27.64,27.67,27.62,27.64,402423.0,22.6829,22.7075,22.6665,22.6829,402423.0
2021-06-02 15:40:00,27.64,27.64,27.59,27.61,442685.0,22.6829,22.6829,22.6419,22.6583,442685.0
2021-06-02 15:50:00,27.61,27.65,27.6,27.62,664700.0,22.6583,22.6911,22.6501,22.6665,664700.0
2021-06-03 09:30:00,27.38,27.47,27.3,27.47,984065.0,22.4696,22.5434,22.4039,22.5434,984065.0
2021-06-03 09:40:00,27.48,27.54,27.47,27.49,592148.0,22.5516,22.6009,22.5434,22.5598,592148.0
2021-06-03 09:50:00,27.5,27.59,27.46,27.57,295987.0,22.568,22.6419,22.5352,22.6255,295987.0
2021-06-03 10:00:00,27.57,27.75,27.56,27.72,562345.0,22.6255,22.7732,22.6173,22.7486,562345.0
2021-06-03 10:10:00,27.72,27.75,27.6,27.62,395874.0,22.7486,22.7732,22.6501,22.6665,395874.0
2021-06-03 10:20:00,27.62,27.67,27.6,27.62,381188.0,22.6665,22.7075,22.6501,22.6665,381188.0
2021-06-03 10:30:00,27.62,27.7,27.61,27.66,299213.0,22.6665,22.7322,22.6583,22.6993,299213.0
2021-06-03 10:40:00,27.66,27.71,27.63,27.7,315094.0,22.6993,22.7404,22.6747,22.7322,315094.0
2021-06-03 10:50:00,27.71,27.72,27.66,27.69,443772.0,22.7404,22.7486,22.6993,22.724,443772.0
2021-06-03 11:00:00,27.68,27.69,27.61,27.64,287640.0,22.7157,22.724,22.6583,22.6829,287640.0
2021-06-03 11:10:00,27.64,27.66,27.61,27.63,251390.0,22.6829,22.6993,22.6583,22.6747,251390.0
2021-06-03 11:20:00,27.63,27.63,27.57,27.6,459460.0,22.6747,22.6747,22.6255,22.6501,459460.0
2021-06-03 11:30:00,27.6,27.62,27.55,27.61,519609.0,22.6501,22.6665,22.6091,22.6583,519609.0
2021-06-03 11:40:00,27.61,27.7,27.6,27.7,359258.0,22.6583,22.7322,22.6501,22.7322,359258.0
2021-06-03 11:50:00,27.71,27.72,27.67,27.71,317479.0,22.7404,22.7486,22.7075,22.7404,317479.0
2021-06-03 12:00:00,27.7,27.78,27.7,27.76,341231.0,22.7322,22.7978,22.7322,22.7814,341231.0
2021-06-03 12:10:00,27.77,27.8,27.76,27.79,291553.0,22.7896,22.8142,22.7814,22.806,291553.0
2021-06-03 12:20:00,27.8,27.8,27.74,27.78,300539.0,22.8142,22.8142,22.765,22.7978,300539.0
2021-06-03 12:30:00,27.77,27.79,27.75,27.77,204035.0,22.7896,22.806,22.7732,22.7896,204035.0
2021-06-03 12:40:00,27.78,27.8,27.77,27.77,130687.0,22.7978,22.8142,22.7896,22.7896,130687.0
2021-06-03 12:50:00,27.78,27.8,27.76,27.79,198576.0,22.7978,22.8142,22.7814,22.806,198576.0
2021-06-03 13:00:00,27.78,27.81,27.77,27.8,192692.0,22.7978,22.8224,22.7896,22.8142,192692.0
2021-06-03 13:10:00,27.8,27.85,27.78,27.82,326412.0,22.8142,22.8553,22.7978,22.8306,326412.0
2021-06-03 13:20:00,27.82,27.86,27.81,27.86,211050.0,22.8306,22.8635,22.8224,22.8635,211050.0
2021-06-03 13:30:00,27.85,27.86,27.82,27.84,123273.0,22.8553,22.8635,22.8306,22.8471,123273.0
2021-06-03 13:40:00,27.84,27.86,27.82,27.84,192116.0,22.8471,22.8635,22.8306,22.8471,192116.0
2021-06-03 13:50:00,27.84,27.86,27.83,27.86,118589.0,22.8471,22.8635,22.8388,22.8635,118589.0
2021-06-03 14:00:00,27.86,27.87,27.83,27.86,248815.0,22.8635,22.8717,22.8388,22.8635,248815.0
2021-06-03 14:10:00,27.86,27.88,27.81,27.82,308087.0,22.8635,22.8799,22.8224,22.8306,308087.0
2021-06-03 14:20:00,27.82,27.83,27.8,27.82,191007.0,22.8306,22.8388,22.8142,22.8306,191007.0
2021-06-03 14:30:00,27.81,27.82,27.73,27.74,175923.0,22.8224,22.8306,22.7568,22.765,175923.0
2021-06-03 14:40:00,27.74,27.75,27.71,27.74,218093.0,22.765,22.7732,22.7404,22.765,218093.0
2021-06-03 14:50:00,27.73,27.74,27.69,27.69,146457.0,22.7568,22.765,22.724,22.724,146457.0
2021-06-03 15:00:00,27.7,27.71,27.67,27.69,134531.0,22.7322,22.7404,22.7075,22.724,134531.0
2021-06-03 15:10:00,27.69,27.74,27.67,27.71,191477.0,22.724,22.765,22.7075,22.7404,191477.0
2021-06-03 15:20:00,27.71,27.73,27.68,27.71,191219.0,22.7404,22.7568,22.7157,22.7404,191219.0
2021-06-03 15:30:00,27.71,27.73,27.69,27.71,265782.0,22.7404,22.7568,22.724,22.7404,265782.0
2021-06-03 15:40:00,27.7,27.73,27.69,27.73,275491.0,22.7322,22.7568,22.724,22.7568,275491.0
2021-06-03 15:50:00,27.73,27.76,27.7,27.75,998718.0,22.7568,22.7814,22.7322,22.7732,998718.0
2021-06-04 09:30:00,27.62,27.74,27.59,27.67,993716.0,22.6665,22.765,22.6419,22.7075,993716.0
2021-06-04 09:40:00,27.67,27.7,27.56,27.57,399088.0,22.7075,22.7322,22.6173,22.6255,399088.0
2021-06-04 09:50:00,27.57,27.58,27.47,27.51,336506.0,22.6255,22.6337,22.5434,22.5762,336506.0
2021-06-04 10:00:00,27.51,27.52,27.42,27.46,358473.0,22.5762,22.5844,22.5024,22.5352,358473.0
2021-06-04 10:10:00,27.46,27.46,27.35,27.41,311261.0,22.5352,22.5352,22.4449,22.4942,311261.0
2021-06-04 10:20:00,27.41,27.47,27.39,27.46,428079.0,22.4942,22.5434,22.4778,22.5352,428079.0
2021-06-04 10:30:00,27.46,27.51,27.44,27.45,579828.0,22.5352,22.5762,22.5188,22.527,579828.0
2021-06-04 10:40:00,27.45,27.46,27.37,27.44,325984.0,22.527,22.5352,22.4613,22.5188,325984.0
2021-06-04 10:50:00,27.43,27.44,27.32,27.33,535935.0,22.5106,22.5188,22.4203,22.4285,535935.0
2021-06-04 11:00:00,27.33,27.35,27.3,27.34,308163.0,22.4285,22.4449,22.4039,22.4367,308163.0
2021-06-04 11:10:00,27.34,27.37,27.3,27.3,508042.0,22.4367,22.4613,22.4039,22.4039,508042.0
2021-06-04 11:20:00,27.31,27.32,27.28,27.32,428327.0,22.4121,22.4203,22.3875,22.4203,428327.0
2021-06-04 11:30:00,27.32,27.35,27.25,27.28,567679.0,22.4203,22.4449,22.3629,22.3875,567679.0
2021-06-04 11:40:00,27.28,27.29,27.22,27.23,487224.0,22.3875,22.3957,22.3382,22.3465,487224.0
2021-06-04 11:50:00,27.23,27.27,27.19,27.23,549630.0,22.3465,22.3793,22.3136,22.3465,549630.0
2021-06-04 12:00:00,27.24,27.3,27.23,27.3,212969.0,22.3547,22.4039,22.3465,22.4039,212969.0
2021-06-04 12:10:00,27.29,27.34,27.29,27.33,247895.0,22.3957,22.4367,22.3957,22.4285,247895.0
2021-06-04 12:20:00,27.32,27.34,27.3,27.34,170612.0,22.4203,22.4367,22.4039,22.4367,170612.0
2021-06-04 12:30:00,27.34,27.34,27.29,27.31,114365.0,22.4367,22.4367,22.3957,22.4121,114365.0
2021-06-04 12:40:00,27.3,27.33,27.29,27.33,162409.0,22.4039,22.4285,22.3957,22.4285,162409.0
2021-06-04 12:50:00,27.32,27.4,27.31,27.36,358584.0,22.4203,22.486,22.4121,22.4531,358584.0
2021-06-04 13:00:00,27.35,27.36,27.31,27.35,303005.0,22.4449,22.4531,22.4121,22.4449,303005.0
2021-06-04 13:10:00,27.36,27.36,27.29,27.3,295821.0,22.4531,22.4531,22.3957,22.4039,295821.0
2021-06-04 13:20:00,27.29,27.3,27.26,27.28,443102.0,22.3957,22.4039,22.3711,22.3875,443102.0
2021-06-04 13:30:00,27.28,27.37,27.28,27.37,165063.0,22.3875,22.4613,22.3875,22.4613,165063.0
2021-06-04 13:40:00,27.37,27.39,27.34,27.35,112188.0,22.4613,22.4778,22.4367,22.4449,112188.0
2021-06-04 13:50:00,27.35,27.39,27.34,27.38,217209.0,22.4449,22.4778,22.4367,22.4696,217209.0
2021-06-04 14:00:00,27.38,27.38,27.35,27.37,106082.0,22.4696,22.4696,22.4449,22.4613,106082.0
2021-06-04 14:10:00,27.37,27.38,27.34,27.36,114208.0,22.4613,22.4696,22.4367,22.4531,114208.0
2021-06-04 14:20:00,27.35,27.4,27.35,27.4,88308.0,22.4449,22.486,22.4449,22.486,88308.0
2021-06-04 14:30:00,27.4,27.44,27.39,27.42,129382.0,22.486,22.5188,22.4778,22.5024,129382.0
2021-06-04 14:40:00,27.43,27.45,27.42,27.45,72710.0,22.5106,22.527,22.5024,22.527,72710.0
2021-06-04 14:50:00,27.45,27.47,27.44,27.45,179239.0,22.527,22.5434,22.5188,22.527,179239.0
2021-06-04 15:00:00,27.45,27.49,27.45,27.46,122618.0,22.527,22.5598,22.527,22.5352,122618.0
2021-06-04 15:10:00,27.46,27.49,27.46,27.49,79539.0,22.5352,22.5598,22.5352,22.5598,79539.0
2021-06-04 15:20:00,27.49,27.5,27.47,27.49,175383.0,22.5598,22.568,22.5434,22.5598,175383.0
2021-06-04 15:30:00,27.49,27.51,27.48,27.5,152123.0,22.5598,22.5762,22.5516,22.568,152123.0
2021-06-04 15:40:00,27.5,27.51,27.49,27.5,293540.0,22.568,22.5762,22.5598,22.568,293540.0
2021-06-04 15:50:00,27.49,27.51,27.43,27.44,679101.0,22.5598,22.5762,22.5106,22.5188,679101.0
2021-06-07 09:30:00,27.43,27.55,27.35,27.46,560487.0,22.5106,22.6091,22.4449,22.5352,560487.0
2021-06-07 09:40:00,27.46,27.5,27.38,27.41,224757.0,22.5352,22.568,22.4696,22.4942,224757.0
2021-06-07 09:50:00,27.4,27.43,27.34,27.39,213661.0,22.486,22.5106,22.4367,22.4778,213661.0
2021-06-07 10:00:00,27.38,27.39,27.31,27.37,205048.0,22.4696,22.4778,22.4121,22.4613,205048.0
2021-06-07 10:10:00,27.36,27.36,27.31,27.31,170644.0,22.4531,22.4531,22.4121,22.4121,170644.0
2021-06-07 10:20:00,27.32,27.36,27.31,27.33,126939.0,22.4203,22.4531,22.4121,22.4285,126939.0
2021-06-07 10:30:00,27.34,27.35,27.3,27.32,198870.0,22.4367,22.4449,22.4039,22.4203,198870.0
2021-06-07 10:40:00,27.33,27.35,27.25,27.26,271331.0,22.4285,22.4449,22.3629,22.3711,271331.0
2021-06-07 10:50:00,27.27,27.29,27.24,27.28,339048.0,22.3793,22.3957,22.3547,22.3875,339048.0
2021-06-07 11:00:00,27.28,27.32,27.26,27.3,210075.0,22.3875,22.4203,22.3711,22.4039,210075.0
2021-06-07 11:10:00,27.3,27.34,27.27,27.33,151309.0,22.4039,22.4367,22.3793,22.4285,151309.0
2021-06-07 11:20:00,27.32,27.35,27.3,27.31,184614.0,22.4203,22.4449,22.4039,22.4121,184614.0
2021-06-07 11:30:00,27.32,27.33,27.25,27.27,233405.0,22.4203,22.4285,22.3629,22.3793,233405.0
2021-06-07 11:40:00,27.28,27.29,27.25,27.25,90208.0,22.3875,22.3957,22.3629,22.3629,90208.0
2021-06-07 11:50:00,27.26,27.29,27.24,27.27,171305.0,22.3711,22.3957,22.3547,22.3793,171305.0
2021-06-07 12:00:00,27.28,27.29,27.26,27.27,104462.0,22.3875,22.3957,22.3711,22.3793,104462.0
2021-06-07 12:10:00,27.27,27.29,27.26,27.28,110391.0,22.3793,22.3957,22.3711,22.3875,110391.0
2021-06-07 12:20:00,27.29,27.29,27.24,27.26,194001.0,22.3957,22.3957,22.3547,22.3711,194001.0
2021-06-07 12:30:00,27.26,27.28,27.24,27.27,136604.0,22.3711,22.3875,22.3547,22.3793,136604.0
2021-06-07 12:40:00,27.27,27.32,27.27,27.32,79149.0,22.3793,22.4203,22.3793,22.4203,79149.0
2021-06-07 12:50:00,27.31,27.34,27.3,27.32,122227.0,22.4121,22.4367,22.4039,22.4203,122227.0
2021-06-07 13:00:00,27.32,27.33,27.28,27.3,132338.0,22.4203,22.4285,22.3875,22.4039,132338.0
2021-06-07 13:10:00,27.3,27.31,27.27,27.3,137127.0,22.4039,22.4121,22.3793,22.4039,137127.0
2021-06-07 13:20:00,27.3,27.31,27.27,27.28,254571.0,22.4039,22.4121,22.3793,22.3875,254571.0
2021-06-07 13:30:00,27.29,27.31,27.25,27.26,199889.0,22.3957,22.4121,22.3629,22.3711,199889.0
2021-06-07 13:40:00,27.26,27.3,27.25,27.28,257055.0,22.3711,22.4039,22.3629,22.3875,257055.0
2021-06-07 13:50:00,27.28,27.32,27.26,27.28,501330.0,22.3875,22.4203,22.3711,22.3875,501330.0
2021-06-07 14:00:00,27.28,27.31,27.27,27.3,158559.0,22.3875,22.4121,22.3793,22.4039,158559.0
2021-06-07 14:10:00,27.3,27.35,27.29,27.32,313901.0,22.4039,22.4449,22.3957,22.4203,313901.0
2021-06-07 14:20:00,27.33,27.33,27.29,27.31,185012.0,22.4285,22.4285,22.3957,22.4121,185012.0
2021-06-07 14:30:00,27.3,27.31,27.26,27.28,157910.0,22.4039,22.4121,22.3711,22.3875,157910.0
2021-06-07 14:40:00,27.27,27.3,27.25,27.3,201349.0,22.3793,22.4039,22.3629,22.4039,201349.0
2021-06-07 14:50:00,27.29,27.29,27.23,27.25,191096.0,22.3957,22.3957,22.3465,22.3629,191096.0
2021-06-07 15:00:00,27.25,27.27,27.24,27.26,143889.0,22.3629,22.3793,22.3547,22.3711,143889.0
2021-06-07 15:10:00,27.27,27.28,27.25,27.28,262531.0,22.3793,22.3875,22.3629,22.3875,262531.0
2021-06-07 15:20:00,27.28,27.28,27.25,27.25,249998.0,22.3875,22.3875,22.3629,22.3629,249998.0
2021-06-07 15:30:00,27.26,27.28,27.24,27.24,271297.0,22.3711,22.3875,22.3547,22.3547,271297.0
2021-06-07 15:40:00,27.25,27.28,27.24,27.25,197158.0,22.3629,22.3875,22.3547,22.3629,197158.0
2021-06-07 15:50:00,27.26,27.27,27.24,27.26,369212.0,22.3711,22.3793,22.3547,22.3711,369212.0
2021-06-08 09:30:00,27.08,27.13,26.96,26.96,847018.0,22.2234,22.2644,22.1249,22.1249,847018.0
2021-06-08 09:40:00,26.96,27.07,26.94,27.05,677071.0,22.1249,22.2151,22.1085,22.1987,677071.0
2021-06-08 09:50:00,27.04,27.19,27.01,27.18,705083.0,22.1905,22.3136,22.1659,22.3054,705083.0
2021-06-08 10:00:00,27.18,27.35,27.18,27.34,371042.0,22.3054,22.4449,22.3054,22.4367,371042.0
2021-06-08 10:10:00,27.34,27.4,27.32,27.39,412953.0,22.4367,22.486,22.4203,22.4778,412953.0
2021-06-08 10:20:00,27.4,27.53,27.38,27.53,503171.0,22.486,22.5927,22.4696,22.5927,503171.0
2021-06-08 10:30:00,27.53,27.61,27.49,27.58,511022.0,22.5927,22.6583,22.5598,22.6337,511022.0
2021-06-08 10:40:00,27.58,27.63,27.57,27.61,512062.0,22.6337,22.6747,22.6255,22.6583,512062.0
2021-06-08 10:50:00,27.61,27.71,27.59,27.69,772127.0,22.6583,22.7404,22.6419,22.724,772127.0
2021-06-08 11:00:00,27.69,27.73,27.65,27.73,1122135.0,22.724,22.7568,22.6911,22.7568,1122135.0
2021-06-08 11:10:00,27.72,27.73,27.62,27.64,817990.0,22.7486,22.7568,22.6665,22.6829,817990.0
2021-06-08 11:20:00,27.64,27.72,27.58,27.71,1002036.0,22.6829,22.7486,22.6337,22.7404,1002036.0
2021-06-08 11:30:00,27.71,27.83,27.63,27.82,1477514.0,22.7404,22.8388,22.6747,22.8306,1477514.0
2021-06-08 11:40:00,27.81,27.85,27.76,27.83,336720.0,22.8224,22.8553,22.7814,22.8388,336720.0
2021-06-08 11:50:00,27.83,27.86,27.81,27.86,362479.0,22.8388,22.8635,22.8224,22.8635,362479.0
2021-06-08 12:00:00,27.86,27.86,27.82,27.82,165018.0,22.8635,22.8635,22.8306,22.8306,165018.0
2021-06-08 12:10:00,27.83,27.87,27.82,27.87,172327.0,22.8388,22.8717,22.8306,22.8717,172327.0
2021-06-08 12:20:00,27.87,27.89,27.83,27.86,219495.0,22.8717,22.8881,22.8388,22.8635,219495.0
2021-06-08 12:30:00,27.86,27.86,27.82,27.83,128079.0,22.8635,22.8635,22.8306,22.8388,128079.0
2021-06-08 12:40:00,27.83,27.84,27.75,27.78,224865.0,22.8388,22.8471,22.7732,22.7978,224865.0
2021-06-08 12:50:00,27.78,27.82,27.76,27.8,161964.0,22.7978,22.8306,22.7814,22.8142,161964.0
2021-06-08 13:00:00,27.8,27.84,27.79,27.83,157245.0,22.8142,22.8471,22.806,22.8388,157245.0
2021-06-08 13:10:00,27.84,27.85,27.82,27.83,140308.0,22.8471,22.8553,22.8306,22.8388,140308.0
2021-06-08 13:20:00,27.83,27.85,27.8,27.81,105084.0,22.8388,22.8553,22.8142,22.8224,105084.0
2021-06-08 13:30:00,27.8,27.84,27.79,27.83,93053.0,22.8142,22.8471,22.806,22.8388,93053.0
2021-06-08 13:40:00,27.83,27.85,27.8,27.8,123880.0,22.8388,22.8553,22.8142,22.8142,123880.0
2021-06-08 13:50:00,27.8,27.81,27.76,27.79,105774.0,22.8142,22.8224,22.7814,22.806,105774.0
2021-06-08 14:00:00,27.79,27.8,27.77,27.79,103435.0,22.806,22.8142,22.7896,22.806,103435.0
2021-06-08 14:10:00,27.79,27.8,27.76,27.78,81825.0,22.806,22.8142,22.7814,22.7978,81825.0
2021-06-08 14:20:00,27.78,27.79,27.75,27.78,125406.0,22.7978,22.806,22.7732,22.7978,125406.0
2021-06-08 14:30:00,27.78,27.79,27.74,27.76,121247.0,22.7978,22.806,22.765,22.7814,121247.0
2021-06-08 14:40:00,27.75,27.77,27.73,27.76,124781.0,22.7732,22.7896,22.7568,22.7814,124781.0
2021-06-08 14:50:00,27.76,27.76,27.73,27.76,125611.0,22.7814,22.7814,22.7568,22.7814,125611.0
2021-06-08 15:00:00,27.76,27.78,27.74,27.78,147465.0,22.7814,22.7978,22.765,22.7978,147465.0
2021-06-08 15:10:00,27.77,27.81,27.75,27.8,139495.0,22.7896,22.8224,22.7732,22.8142,139495.0
2021-06-08 15:20:00,27.81,27.82,27.74,27.74,244063.0,22.8224,22.8306,22.765,22.765,244063.0
2021-06-08 15:30:00,27.74,27.77,27.72,27.77,373393.0,22.765,22.7896,22.7486,22.7896,373393.0
2021-06-08 15:40:00,27.77,27.79,27.74,27.75,283413.0,22.7896,22.806,22.765,22.7732,283413.0
2021-06-08 15:50:00,27.74,27.78,27.72,27.74,696212.0,22.765,22.7978,22.7486,22.765,696212.0
2021-06-09 09:30:00,27.78,27.81,27.67,27.71,508489.0,22.7978,22.8224,22.7075,22.7404,508489.0
2021-06-09 09:40:00,27.7,27.8,27.62,27.73,365303.0,22.7322,22.8142,22.6665,22.7568,365303.0
2021-06-09 09:50:00,27.73,27.83,27.67,27.75,550815.0,22.7568,22.8388,22.7075,22.7732,550815.0
2021-06-09 10:00:00,27.75,27.93,27.73,27.9,543483.0,22.7732,22.9209,22.7568,22.8963,543483.0
2021-06-09 10:10:00,27.89,27.91,27.78,27.8,635860.0,22.8881,22.9045,22.7978,22.8142,635860.0
2021-06-09 10:20:00,27.8,27.88,27.79,27.83,365214.0,22.8142,22.8799,22.806,22.8388,365214.0
2021-06-09 10:30:00,27.82,27.84,27.74,27.78,252742.0,22.8306,22.8471,22.765,22.7978,252742.0
2021-06-09 10:40:00,27.78,27.84,27.76,27.82,296738.0,22.7978,22.8471,22.7814,22.8306,296738.0
2021-06-09 10:50:00,27.82,27.86,27.79,27.81,353374.0,22.8306,22.8635,22.806,22.8224,353374.0
2021-06-09 11:00:00,27.81,27.82,27.73,27.78,332378.0,22.8224,22.8306,22.7568,22.7978,332378.0
2021-06-09 11:10:00,27.78,27.79,27.72,27.74,391206.0,22.7978,22.806,22.7486,22.765,391206.0
2021-06-09 11:20:00,27.74,27.78,27.73,27.75,382199.0,22.765,22.7978,22.7568,22.7732,382199.0
2021-06-09 11:30:00,27.75,27.76,27.68,27.69,493356.0,22.7732,22.7814,22.7157,22.724,493356.0
2021-06-09 11:40:00,27.69,27.74,27.66,27.72,387553.0,22.724,22.765,22.6993,22.7486,387553.0
2021-06-09 11:50:00,27.72,27.75,27.7,27.71,290633.0,22.7486,22.7732,22.7322,22.7404,290633.0
2021-06-09 12:00:00,27.72,27.73,27.66,27.67,143527.0,22.7486,22.7568,22.6993,22.7075,143527.0
2021-06-09 12:10:00,27.67,27.69,27.65,27.66,133218.0,22.7075,22.724,22.6911,22.6993,133218.0
2021-06-09 12:20:00,27.66,27.74,27.66,27.71,192683.0,22.6993,22.765,22.6993,22.7404,192683.0
2021-06-09 12:30:00,27.71,27.74,27.7,27.73,98568.0,22.7404,22.765,22.7322,22.7568,98568.0
2021-06-09 12:40:00,27.73,27.74,27.69,27.71,120711.0,22.7568,22.765,22.724,22.7404,120711.0
2021-06-09 12:50:00,27.71,27.72,27.68,27.69,113404.0,22.7404,22.7486,22.7157,22.724,113404.0
2021-06-09 13:00:00,27.69,27.7,27.67,27.68,118551.0,22.724,22.7322,22.7075,22.7157,118551.0
2021-06-09 13:10:00,27.68,27.7,27.66,27.68,121727.0,22.7157,22.7322,22.6993,22.7157,121727.0
2021-06-09 13:20:00,27.68,27.69,27.63,27.64,225777.0,22.7157,22.724,22.6747,22.6829,225777.0
2021-06-09 13:30:00,27.63,27.67,27.6,27.66,342577.0,22.6747,22.7075,22.6501,22.6993,342577.0
2021-06-09 13:40:00,27.66,27.67,27.62,27.62,247083.0,22.6993,22.7075,22.6665,22.6665,247083.0
2021-06-09 13:50:00,27.63,27.65,27.62,27.64,152768.0,22.6747,22.6911,22.6665,22.6829,152768.0
2021-06-09 14:00:00,27.64,27.68,27.64,27.67,169402.0,22.6829,22.7157,22.6829,22.7075,169402.0
2021-06-09 14:10:00,27.68,27.75,27.67,27.75,235483.0,22.7157,22.7732,22.7075,22.7732,235483.0
2021-06-09 14:20:00,27.75,27.79,27.73,27.77,162222.0,22.7732,22.806,22.7568,22.7896,162222.0
2021-06-09 14:30:00,27.76,27.77,27.74,27.76,141422.0,22.7814,22.7896,22.765,22.7814,141422.0
2021-06-09 14:40:00,27.76,27.77,27.74,27.75,176238.0,22.7814,22.7896,22.765,22.7732,176238.0
2021-06-09 14:50:00,27.75,27.75,27.72,27.73,156607.0,22.7732,22.7732,22.7486,22.7568,156607.0
2021-06-09 15:00:00,27.74,27.76,27.69,27.69,126076.0,22.765,22.7814,22.724,22.724,126076.0
2021-06-09 15:10:00,27.69,27.71,27.66,27.66,156767.0,22.724,22.7404,22.6993,22.6993,156767.0
2021-06-09 15:20:00,27.67,27.67,27.6,27.6,166979.0,22.7075,22.7075,22.6501,22.6501,166979.0
2021-06-09 15:30:00,27.6,27.61,27.57,27.59,281741.0,22.6501,22.6583,22.6255,22.6419,281741.0
2021-06-09 15:40:00,27.59,27.62,27.58,27.58,276461.0,22.6419,22.6665,22.6337,22.6337,276461.0
2021-06-09 15:50:00,27.58,27.6,27.57,27.58,535337.0,22.6337,22.6501,22.6255,22.6337,535337.0
2021-06-10 09:30:00,27.9,28.07,27.9,27.94,755922.0,22.8963,23.0358,22.8963,22.9291,755922.0
2021-06-10 09:40:00,27.94,28.06,27.88,27.91,387028.0,22.9291,23.0276,22.8799,22.9045,387028.0
2021-06-10 09:50:00,27.91,27.93,27.81,27.83,291753.0,22.9045,22.9209,22.8224,22.8388,291753.0
2021-06-10 10:00:00,27.84,27.88,27.79,27.82,247445.0,22.8471,22.8799,22.806,22.8306,247445.0
2021-06-10 10:10:00,27.83,27.84,27.78,27.81,182195.0,22.8388,22.8471,22.7978,22.8224,182195.0
2021-06-10 10:20:00,27.8,27.83,27.76,27.77,164789.0,22.8142,22.8388,22.7814,22.7896,164789.0
2021-06-10 10:30:00,27.77,27.77,27.63,27.65,304485.0,22.7896,22.7896,22.6747,22.6911,304485.0
2021-06-10 10:40:00,27.66,27.67,27.62,27.64,220398.0,22.6993,22.7075,22.6665,22.6829,220398.0
2021-06-10 10:50:00,27.64,27.66,27.59,27.61,262123.0,22.6829,22.6993,22.6419,22.6583,262123.0
2021-06-10 11:00:00,27.61,27.69,27.59,27.68,218631.0,22.6583,22.724,22.6419,22.7157,218631.0
2021-06-10 11:10:00,27.68,27.69,27.61,27.62,152293.0,22.7157,22.724,22.6583,22.6665,152293.0
2021-06-10 11:20:00,27.63,27.64,27.58,27.61,190104.0,22.6747,22.6829,22.6337,22.6583,190104.0
2021-06-10 11:30:00,27.61,27.67,27.6,27.67,127842.0,22.6583,22.7075,22.6501,22.7075,127842.0
2021-06-10 11:40:00,27.67,27.71,27.66,27.68,141177.0,22.7075,22.7404,22.6993,22.7157,141177.0
2021-06-10 11:50:00,27.68,27.73,27.68,27.7,142709.0,22.7157,22.7568,22.7157,22.7322,142709.0
2021-06-10 12:00:00,27.7,27.7,27.45,27.46,356913.0,22.7322,22.7322,22.527,22.5352,356913.0
2021-06-10 12:10:00,27.46,27.55,27.38,27.52,518074.0,22.5352,22.6091,22.4696,22.5844,518074.0
2021-06-10 12:20:00,27.52,27.58,27.47,27.58,190485.0,22.5844,22.6337,22.5434,22.6337,190485.0
2021-06-10 12:30:00,27.58,27.63,27.56,27.62,89829.0,22.6337,22.6747,22.6173,22.6665,89829.0
2021-06-10 12:40:00,27.63,27.63,27.58,27.59,106395.0,22.6747,22.6747,22.6337,22.6419,106395.0
2021-06-10 12:50:00,27.58,27.61,27.55,27.6,103162.0,22.6337,22.6583,22.6091,22.6501,103162.0
2021-06-10 13:00:00,27.61,27.63,27.58,27.61,74153.0,22.6583,22.6747,22.6337,22.6583,74153.0
2021-06-10 13:10:00,27.61,27.62,27.57,27.6,78030.0,22.6583,22.6665,22.6255,22.6501,78030.0
2021-06-10 13:20:00,27.59,27.61,27.57,27.6,176162.0,22.6419,22.6583,22.6255,22.6501,176162.0
2021-06-10 13:30:00,27.6,27.61,27.56,27.58,92551.0,22.6501,22.6583,22.6173,22.6337,92551.0
2021-06-10 13:40:00,27.59,27.6,27.57,27.59,51568.0,22.6419,22.6501,22.6255,22.6419,51568.0
2021-06-10 13:50:00,27.6,27.64,27.59,27.63,77439.0,22.6501,22.6829,22.6419,22.6747,77439.0
2021-06-10 14:00:00,27.63,27.64,27.61,27.63,57034.0,22.6747,22.6829,22.6583,22.6747,57034.0
2021-06-10 14:10:00,27.63,27.65,27.6,27.63,70498.0,22.6747,22.6911,22.6501,22.6747,70498.0
2021-06-10 14:20:00,27.63,27.65,27.6,27.62,81839.0,22.6747,22.6911,22.6501,22.6665,81839.0
2021-06-10 14:30:00,27.61,27.62,27.59,27.6,84352.0,22.6583,22.6665,22.6419,22.6501,84352.0
2021-06-10 14:40:00,27.6,27.6,27.58,27.6,63223.0,22.6501,22.6501,22.6337,22.6501,63223.0
2021-06-10 14:50:00,27.61,27.63,27.58,27.6,97598.0,22.6583,22.6747,22.6337,22.6501,97598.0
2021-06-10 15:00:00,27.59,27.6,27.58,27.59,67954.0,22.6419,22.6501,22.6337,22.6419,67954.0
2021-06-10 15:10:00,27.59,27.59,27.55,27.57,108815.0,22.6419,22.6419,22.6091,22.6255,108815.0
2021-06-10 15:20:00,27.58,27.59,27.53,27.54,108500.0,22.6337,22.6419,22.5927,22.6009,108500.0
2021-06-10 15:30:00,27.53,27.58,27.53,27.55,202393.0,22.5927,22.6337,22.5927,22.6091,202393.0
2021-06-10 15:40:00,27.55,27.56,27.53,27.54,157937.0,22.6091,22.6173,22.5927,22.6009,157937.0
2021-06-10 15:50:00,27.54,27.57,27.5,27.51,452587.0,22.6009,22.6255,22.568,22.5762,452587.0
2021-06-11 09:30:00,27.73,27.77,27.6,27.64,458140.0,22.7568,22.7896,22.6501,22.6829,458140.0
2021-06-11 09:40:00,27.64,27.67,27.5,27.51,248543.0,22.6829,22.7075,22.568,22.5762,248543.0
2021-06-11 09:50:00,27.5,27.6,27.47,27.57,205411.0,22.568,22.6501,22.5434,22.6255,205411.0
2021-06-11 10:00:00,27.58,27.62,27.55,27.55,116333.0,22.6337,22.6665,22.6091,22.6091,116333.0
2021-06-11 10:10:00,27.56,27.57,27.52,27.54,151301.0,22.6173,22.6255,22.5844,22.6009,151301.0
2021-06-11 10:20:00,27.54,27.61,27.5,27.61,323490.0,22.6009,22.6583,22.568,22.6583,323490.0
2021-06-11 10:30:00,27.61,27.7,27.59,27.68,238044.0,22.6583,22.7322,22.6419,22.7157,238044.0
2021-06-11 10:40:00,27.68,27.73,27.68,27.69,157635.0,22.7157,22.7568,22.7157,22.724,157635.0
2021-06-11 10:50:00,27.69,27.74,27.68,27.69,337626.0,22.724,22.765,22.7157,22.724,337626.0
2021-06-11 11:00:00,27.69,27.93,27.64,27.68,1456421.0,22.724,22.9209,22.6829,22.7157,1456421.0
2021-06-11 11:10:00,27.68,27.68,27.63,27.64,204428.0,22.7157,22.7157,22.6747,22.6829,204428.0
2021-06-11 11:20:00,27.65,27.68,27.63,27.66,257556.0,22.6911,22.7157,22.6747,22.6993,257556.0
2021-06-11 11:30:00,27.66,27.68,27.62,27.65,309494.0,22.6993,22.7157,22.6665,22.6911,309494.0
2021-06-11 11:40:00,27.64,27.65,27.59,27.6,88218.0,22.6829,22.6911,22.6419,22.6501,88218.0
2021-06-11 11:50:00,27.6,27.6,27.58,27.58,58815.0,22.6501,22.6501,22.6337,22.6337,58815.0
2021-06-11 12:00:00,27.58,27.6,27.58,27.58,63098.0,22.6337,22.6501,22.6337,22.6337,63098.0
2021-06-11 12:10:00,27.58,27.59,27.56,27.58,73753.0,22.6337,22.6419,22.6173,22.6337,73753.0
2021-06-11 12:20:00,27.58,27.62,27.58,27.6,76835.0,22.6337,22.6665,22.6337,22.6501,76835.0
2021-06-11 12:30:00,27.6,27.62,27.57,27.58,77193.0,22.6501,22.6665,22.6255,22.6337,77193.0
2021-06-11 12:40:00,27.58,27.58,27.56,27.57,39446.0,22.6337,22.6337,22.6173,22.6255,39446.0
2021-06-11 12:50:00,27.57,27.61,27.56,27.6,209680.0,22.6255,22.6583,22.6173,22.6501,209680.0
2021-06-11 13:00:00,27.6,27.61,27.58,27.6,130439.0,22.6501,22.6583,22.6337,22.6501,130439.0
2021-06-11 13:10:00,27.6,27.61,27.59,27.6,136448.0,22.6501,22.6583,22.6419,22.6501,136448.0
2021-06-11 13:20:00,27.61,27.61,27.58,27.59,183397.0,22.6583,22.6583,22.6337,22.6419,183397.0
2021-06-11 13:30:00,27.59,27.63,27.58,27.6,86790.0,22.6419,22.6747,22.6337,22.6501,86790.0
2021-06-11 13:40:00,27.61,27.63,27.6,27.63,83506.0,22.6583,22.6747,22.6501,22.6747,83506.0
2021-06-11 13:50:00,27.62,27.63,27.59,27.6,60749.0,22.6665,22.6747,22.6419,22.6501,60749.0
2021-06-11 14:00:00,27.59,27.61,27.58,27.6,115522.0,22.6419,22.6583,22.6337,22.6501,115522.0
2021-06-11 14:10:00,27.6,27.6,27.56,27.57,112541.0,22.6501,22.6501,22.6173,22.6255,112541.0
2021-06-11 14:20:00,27.56,27.59,27.53,27.59,239703.0,22.6173,22.6419,22.5927,22.6419,239703.0
2021-06-11 14:30:00,27.59,27.6,27.56,27.6,297780.0,22.6419,22.6501,22.6173,22.6501,297780.0
2021-06-11 14:40:00,27.6,27.6,27.56,27.59,194906.0,22.6501,22.6501,22.6173,22.6419,194906.0
2021-06-11 14:50:00,27.59,27.61,27.57,27.61,94457.0,22.6419,22.6583,22.6255,22.6583,94457.0
2021-06-11 15:00:00,27.61,27.63,27.6,27.63,117066.0,22.6583,22.6747,22.6501,22.6747,117066.0
2021-06-11 15:10:00,27.63,27.64,27.59,27.61,94746.0,22.6747,22.6829,22.6419,22.6583,94746.0
2021-06-11 15:20:00,27.61,27.62,27.58,27.58,154838.0,22.6583,22.6665,22.6337,22.6337,154838.0
2021-06-11 15:30:00,27.58,27.59,27.55,27.55,163272.0,22.6337,22.6419,22.6091,22.6091,163272.0
2021-06-11 15:40:00,27.55,27.58,27.53,27.55,432685.0,22.6091,22.6337,22.5927,22.6091,432685.0
2021-06-11 15:50:00,27.55,27.56,27.53,27.54,659130.0,22.6091,22.6173,22.5927,22.6009,659130.0
2021-06-14 09:30:00,27.88,28.13,27.86,28.06,981590.0,22.8799,23.085,22.8635,23.0276,981590.0
2021-06-14 09:40:00,28.05,28.19,28.05,28.13,411318.0,23.0194,23.1343,23.0194,23.085,411318.0
2021-06-14 09:50:00,28.12,28.19,28.07,28.18,420697.0,23.0768,23.1343,23.0358,23.1261,420697.0
2021-06-14 10:00:00,28.17,28.22,28.14,28.19,456534.0,23.1179,23.1589,23.0933,23.1343,456534.0
2021-06-14 10:10:00,28.19,28.29,28.18,28.26,381152.0,23.1343,23.2163,23.1261,23.1917,381152.0
2021-06-14 10:20:00,28.26,28.37,28.26,28.36,502343.0,23.1917,23.282,23.1917,23.2738,502343.0
2021-06-14 10:30:00,28.37,28.45,28.36,28.45,521772.0,23.282,23.3477,23.2738,23.3477,521772.0
2021-06-14 10:40:00,28.44,28.49,28.42,28.48,398834.0,23.3394,23.3805,23.323,23.3723,398834.0
2021-06-14 10:50:00,28.48,28.49,28.44,28.45,339353.0,23.3723,23.3805,23.3394,23.3477,339353.0
2021-06-14 11:00:00,28.45,28.45,28.3,28.3,301186.0,23.3477,23.3477,23.2246,23.2246,301186.0
2021-06-14 11:10:00,28.3,28.3,28.22,28.22,203490.0,23.2246,23.2246,23.1589,23.1589,203490.0
2021-06-14 11:20:00,28.23,28.25,28.17,28.23,241230.0,23.1671,23.1835,23.1179,23.1671,241230.0
2021-06-14 11:30:00,28.23,28.24,28.15,28.21,491651.0,23.1671,23.1753,23.1015,23.1507,491651.0
2021-06-14 11:40:00,28.21,28.31,28.21,28.3,392135.0,23.1507,23.2328,23.1507,23.2246,392135.0
2021-06-14 11:50:00,28.29,28.32,28.28,28.28,200968.0,23.2163,23.241,23.2081,23.2081,200968.0
2021-06-14 12:00:00,28.29,28.3,28.24,28.24,191763.0,23.2163,23.2246,23.1753,23.1753,191763.0
2021-06-14 12:10:00,28.25,28.26,28.2,28.21,170295.0,23.1835,23.1917,23.1425,23.1507,170295.0
2021-06-14 12:20:00,28.21,28.22,28.15,28.16,88353.0,23.1507,23.1589,23.1015,23.1097,88353.0
2021-06-14 12:30:00,28.15,28.16,28.11,28.12,117183.0,23.1015,23.1097,23.0686,23.0768,117183.0
2021-06-14 12:40:00,28.12,28.14,28.09,28.1,89861.0,23.0768,23.0933,23.0522,23.0604,89861.0
2021-06-14 12:50:00,28.11,28.12,28.08,28.09,85481.0,23.0686,23.0768,23.044,23.0522,85481.0
2021-06-14 13:00:00,28.09,28.09,28.04,28.07,162619.0,23.0522,23.0522,23.0112,23.0358,162619.0
2021-06-14 13:10:00,28.07,28.1,28.05,28.08,154878.0,23.0358,23.0604,23.0194,23.044,154878.0
2021-06-14 13:20:00,28.07,28.08,28.04,28.06,119056.0,23.0358,23.044,23.0112,23.0276,119056.0
2021-06-14 13:30:00,28.06,28.07,28.04,28.05,103009.0,23.0276,23.0358,23.0112,23.0194,103009.0
2021-06-14 13:40:00,28.05,28.06,28.02,28.04,103200.0,23.0194,23.0276,22.9948,23.0112,103200.0
2021-06-14 13:50:00,28.04,28.04,27.97,27.97,150970.0,23.0112,23.0112,22.9537,22.9537,150970.0
2021-06-14 14:00:00,27.97,27.99,27.91,27.95,310390.0,22.9537,22.9702,22.9045,22.9373,310390.0
2021-06-14 14:10:00,27.95,27.96,27.94,27.94,169933.0,22.9373,22.9455,22.9291,22.9291,169933.0
2021-06-14 14:20:00,27.93,27.95,27.88,27.89,172918.0,22.9209,22.9373,22.8799,22.8881,172918.0
2021-06-14 14:30:00,27.9,27.93,27.89,27.91,97001.0,22.8963,22.9209,22.8881,22.9045,97001.0
2021-06-14 14:40:00,27.92,27.96,27.91,27.96,79668.0,22.9127,22.9455,22.9045,22.9455,79668.0
2021-06-14 14:50:00,27.96,27.97,27.93,27.95,69187.0,22.9455,22.9537,22.9209,22.9373,69187.0
2021-06-14 15:00:00,27.95,27.98,27.94,27.97,107171.0,22.9373,22.9619,22.9291,22.9537,107171.0
2021-06-14 15:10:00,27.96,27.98,27.95,27.96,148151.0,22.9455,22.9619,22.9373,22.9455,148151.0
2021-06-14 15:20:00,27.96,28.0,27.95,27.96,191092.0,22.9455,22.9784,22.9373,22.9455,191092.0
2021-06-14 15:30:00,27.97,27.99,27.95,27.98,263990.0,22.9537,22.9702,22.9373,22.9619,263990.0
2021-06-14 15:40:00,27.98,27.99,27.96,27.98,233532.0,22.9619,22.9702,22.9455,22.9619,233532.0
2021-06-14 15:50:00,27.97,28.04,27.96,28.03,619755.0,22.9537,23.0112,22.9455,23.003,619755.0
2021-06-15 09:30:00,27.95,28.25,27.95,28.18,1390963.0,22.9373,23.1835,22.9373,23.1261,1390963.0
2021-06-15 09:40:00,28.18,28.34,28.16,28.32,908542.0,23.1261,23.2574,23.1097,23.241,908542.0
2021-06-15 09:50:00,28.32,28.34,28.24,28.32,328426.0,23.241,23.2574,23.1753,23.241,328426.0
2021-06-15 10:00:00,28.33,28.47,28.33,28.46,357467.0,23.2492,23.3641,23.2492,23.3559,357467.0
2021-06-15 10:10:00,28.46,28.47,28.33,28.37,637595.0,23.3559,23.3641,23.2492,23.282,637595.0
2021-06-15 10:20:00,28.37,28.44,28.27,28.29,317802.0,23.282,23.3394,23.1999,23.2163,317802.0
2021-06-15 10:30:00,28.29,28.38,28.28,28.38,283705.0,23.2163,23.2902,23.2081,23.2902,283705.0
2021-06-15 10:40:00,28.38,28.39,28.27,28.31,216678.0,23.2902,23.2984,23.1999,23.2328,216678.0
2021-06-15 10:50:00,28.31,28.35,28.27,28.31,144716.0,23.2328,23.2656,23.1999,23.2328,144716.0
2021-06-15 11:00:00,28.31,28.34,28.27,28.34,146908.0,23.2328,23.2574,23.1999,23.2574,146908.0
2021-06-15 11:10:00,28.33,28.34,28.29,28.31,251936.0,23.2492,23.2574,23.2163,23.2328,251936.0
2021-06-15 11:20:00,28.32,28.32,28.28,28.3,209635.0,23.241,23.241,23.2081,23.2246,209635.0
2021-06-15 11:30:00,28.3,28.33,28.2,28.22,292993.0,23.2246,23.2492,23.1425,23.1589,292993.0
2021-06-15 11:40:00,28.22,28.22,28.17,28.19,142722.0,23.1589,23.1589,23.1179,23.1343,142722.0
2021-06-15 11:50:00,28.19,28.22,28.14,28.15,143482.0,23.1343,23.1589,23.0933,23.1015,143482.0
2021-06-15 12:00:00,28.14,28.21,28.14,28.2,78652.0,23.0933,23.1507,23.0933,23.1425,78652.0
2021-06-15 12:10:00,28.19,28.25,28.18,28.24,85422.0,23.1343,23.1835,23.1261,23.1753,85422.0
2021-06-15 12:20:00,28.23,28.28,28.23,28.27,90100.0,23.1671,23.2081,23.1671,23.1999,90100.0
2021-06-15 12:30:00,28.28,28.32,28.27,28.31,120658.0,23.2081,23.241,23.1999,23.2328,120658.0
2021-06-15 12:40:00,28.31,28.32,28.28,28.32,130087.0,23.2328,23.241,23.2081,23.241,130087.0
2021-06-15 12:50:00,28.31,28.32,28.28,28.3,84614.0,23.2328,23.241,23.2081,23.2246,84614.0
2021-06-15 13:00:00,28.3,28.35,28.3,28.33,116619.0,23.2246,23.2656,23.2246,23.2492,116619.0
2021-06-15 13:10:00,28.33,28.38,28.32,28.37,102636.0,23.2492,23.2902,23.241,23.282,102636.0
2021-06-15 13:20:00,28.37,28.4,28.36,28.4,86305.0,23.282,23.3066,23.2738,23.3066,86305.0
2021-06-15 13:30:00,28.4,28.4,28.38,28.39,44520.0,23.3066,23.3066,23.2902,23.2984,44520.0
2021-06-15 13:40:00,28.39,28.42,28.36,28.37,140420.0,23.2984,23.323,23.2738,23.282,140420.0
2021-06-15 13:50:00,28.37,28.4,28.36,28.39,102194.0,23.282,23.3066,23.2738,23.2984,102194.0
2021-06-15 14:00:00,28.39,28.42,28.38,28.4,54174.0,23.2984,23.323,23.2902,23.3066,54174.0
2021-06-15 14:10:00,28.41,28.43,28.4,28.43,78525.0,23.3148,23.3312,23.3066,23.3312,78525.0
2021-06-15 14:20:00,28.43,28.44,28.41,28.43,78765.0,23.3312,23.3394,23.3148,23.3312,78765.0
2021-06-15 14:30:00,28.42,28.43,28.37,28.37,74178.0,23.323,23.3312,23.282,23.282,74178.0
2021-06-15 14:40:00,28.38,28.4,28.37,28.38,78452.0,23.2902,23.3066,23.282,23.2902,78452.0
2021-06-15 14:50:00,28.38,28.39,28.37,28.38,84355.0,23.2902,23.2984,23.282,23.2902,84355.0
2021-06-15 15:00:00,28.38,28.41,28.36,28.37,114713.0,23.2902,23.3148,23.2738,23.282,114713.0
2021-06-15 15:10:00,28.38,28.41,28.37,28.4,84039.0,23.2902,23.3148,23.282,23.3066,84039.0
2021-06-15 15:20:00,28.4,28.41,28.38,28.4,146802.0,23.3066,23.3148,23.2902,23.3066,146802.0
2021-06-15 15:30:00,28.39,28.4,28.36,28.38,172784.0,23.2984,23.3066,23.2738,23.2902,172784.0
2021-06-15 15:40:00,28.38,28.41,28.36,28.41,422584.0,23.2902,23.3148,23.2738,23.3148,422584.0
2021-06-15 15:50:00,28.4,28.42,28.37,28.38,707015.0,23.3066,23.323,23.282,23.2902,707015.0
2021-06-16 09:30:00,28.29,28.32,28.12,28.14,453026.0,23.2163,23.241,23.0768,23.0933,453026.0
2021-06-16 09:40:00,28.14,28.16,28.09,28.1,362370.0,23.0933,23.1097,23.0522,23.0604,362370.0
2021-06-16 09:50:00,28.1,28.18,28.08,28.12,149104.0,23.0604,23.1261,23.044,23.0768,149104.0
2021-06-16 10:00:00,28.12,28.14,28.01,28.05,182334.0,23.0768,23.0933,22.9866,23.0194,182334.0
2021-06-16 10:10:00,28.05,28.09,27.99,28.03,242882.0,23.0194,23.0522,22.9702,23.003,242882.0
2021-06-16 10:20:00,28.02,28.04,28.0,28.01,222251.0,22.9948,23.0112,22.9784,22.9866,222251.0
2021-06-16 10:30:00,28.01,28.15,28.0,28.14,175278.0,22.9866,23.1015,22.9784,23.0933,175278.0
2021-06-16 10:40:00,28.15,28.19,28.14,28.18,204675.0,23.1015,23.1343,23.0933,23.1261,204675.0
2021-06-16 10:50:00,28.18,28.18,28.06,28.11,201348.0,23.1261,23.1261,23.0276,23.0686,201348.0
2021-06-16 11:00:00,28.11,28.15,28.09,28.11,150324.0,23.0686,23.1015,23.0522,23.0686,150324.0
2021-06-16 11:10:00,28.11,28.12,28.08,28.1,112391.0,23.0686,23.0768,23.044,23.0604,112391.0
2021-06-16 11:20:00,28.11,28.11,28.07,28.09,127189.0,23.0686,23.0686,23.0358,23.0522,127189.0
2021-06-16 11:30:00,28.09,28.13,28.01,28.11,432560.0,23.0522,23.085,22.9866,23.0686,432560.0
2021-06-16 11:40:00,28.11,28.12,28.06,28.08,133572.0,23.0686,23.0768,23.0276,23.044,133572.0
2021-06-16 11:50:00,28.07,28.13,28.07,28.13,105821.0,23.0358,23.085,23.0358,23.085,105821.0
2021-06-16 12:00:00,28.13,28.18,28.12,28.12,147699.0,23.085,23.1261,23.0768,23.0768,147699.0
2021-06-16 12:10:00,28.13,28.13,28.04,28.05,128543.0,23.085,23.085,23.0112,23.0194,128543.0
2021-06-16 12:20:00,28.04,28.05,28.0,28.01,143648.0,23.0112,23.0194,22.9784,22.9866,143648.0
2021-06-16 12:30:00,28.01,28.03,27.97,27.99,302413.0,22.9866,23.003,22.9537,22.9702,302413.0
2021-06-16 12:40:00,27.99,28.0,27.93,27.94,254527.0,22.9702,22.9784,22.9209,22.9291,254527.0
2021-06-16 12:50:00,27.94,27.98,27.93,27.98,96683.0,22.9291,22.9619,22.9209,22.9619,96683.0
2021-06-16 13:00:00,27.98,27.98,27.87,27.89,137027.0,22.9619,22.9619,22.8717,22.8881,137027.0
2021-06-16 13:10:00,27.89,27.94,27.88,27.91,110269.0,22.8881,22.9291,22.8799,22.9045,110269.0
2021-06-16 13:20:00,27.9,27.92,27.88,27.89,62072.0,22.8963,22.9127,22.8799,22.8881,62072.0
2021-06-16 13:30:00,27.89,27.93,27.88,27.93,74993.0,22.8881,22.9209,22.8799,22.9209,74993.0
2021-06-16 13:40:00,27.93,27.96,27.92,27.93,88470.0,22.9209,22.9455,22.9127,22.9209,88470.0
2021-06-16 13:50:00,27.92,27.99,27.91,27.99,64538.0,22.9127,22.9702,22.9045,22.9702,64538.0
2021-06-16 14:00:00,27.98,27.98,27.8,27.93,454902.0,22.9619,22.9619,22.8142,22.9209,454902.0
2021-06-16 14:10:00,27.93,27.99,27.82,27.86,328318.0,22.9209,22.9702,22.8306,22.8635,328318.0
2021-06-16 14:20:00,27.86,27.95,27.84,27.93,127189.0,22.8635,22.9373,22.8471,22.9209,127189.0
2021-06-16 14:30:00,27.92,27.98,27.87,27.92,214149.0,22.9127,22.9619,22.8717,22.9127,214149.0
2021-06-16 14:40:00,27.92,27.92,27.78,27.82,173651.0,22.9127,22.9127,22.7978,22.8306,173651.0
2021-06-16 14:50:00,27.82,27.92,27.81,27.9,88769.0,22.8306,22.9127,22.8224,22.8963,88769.0
2021-06-16 15:00:00,27.89,28.0,27.88,27.99,216822.0,22.8881,22.9784,22.8799,22.9702,216822.0
2021-06-16 15:10:00,28.0,28.04,27.99,28.04,215574.0,22.9784,23.0112,22.9702,23.0112,215574.0
2021-06-16 15:20:00,28.05,28.07,28.02,28.04,180766.0,23.0194,23.0358,22.9948,23.0112,180766.0
2021-06-16 15:30:00,28.04,28.06,27.98,27.99,142947.0,23.0112,23.0276,22.9619,22.9702,142947.0
2021-06-16 15:40:00,27.99,28.01,27.96,27.98,392234.0,22.9702,22.9866,22.9455,22.9619,392234.0
2021-06-16 15:50:00,27.99,28.0,27.92,27.92,735947.0,22.9702,22.9784,22.9127,22.9127,735947.0
2021-06-17 09:30:00,27.78,27.92,27.74,27.92,454824.0,22.7978,22.9127,22.765,22.9127,454824.0
2021-06-17 09:40:00,27.92,27.93,27.73,27.73,304127.0,22.9127,22.9209,22.7568,22.7568,304127.0
2021-06-17 09:50:00,27.73,27.78,27.67,27.72,381434.0,22.7568,22.7978,22.7075,22.7486,381434.0
2021-06-17 10:00:00,27.72,27.78,27.6,27.64,592443.0,22.7486,22.7978,22.6501,22.6829,592443.0
2021-06-17 10:10:00,27.63,27.67,27.58,27.66,393142.0,22.6747,22.7075,22.6337,22.6993,393142.0
2021-06-17 10:20:00,27.66,27.67,27.59,27.59,210948.0,22.6993,22.7075,22.6419,22.6419,210948.0
2021-06-17 10:30:00,27.6,27.62,27.53,27.58,388444.0,22.6501,22.6665,22.5927,22.6337,388444.0
2021-06-17 10:40:00,27.59,27.66,27.57,27.58,332640.0,22.6419,22.6993,22.6255,22.6337,332640.0
2021-06-17 10:50:00,27.58,27.63,27.54,27.55,417305.0,22.6337,22.6747,22.6009,22.6091,417305.0
2021-06-17 11:00:00,27.55,27.55,27.38,27.4,539588.0,22.6091,22.6091,22.4696,22.486,539588.0
2021-06-17 11:10:00,27.39,27.4,27.27,27.3,482184.0,22.4778,22.486,22.3793,22.4039,482184.0
2021-06-17 11:20:00,27.3,27.31,27.21,27.25,429299.0,22.4039,22.4121,22.33,22.3629,429299.0
2021-06-17 11:30:00,27.25,27.26,27.15,27.17,585292.0,22.3629,22.3711,22.2808,22.2972,585292.0
2021-06-17 11:40:00,27.17,27.19,27.11,27.15,478098.0,22.2972,22.3136,22.248,22.2808,478098.0
2021-06-17 11:50:00,27.14,27.15,27.01,27.01,693287.0,22.2726,22.2808,22.1659,22.1659,693287.0
2021-06-17 12:00:00,27.02,27.11,27.01,27.07,235007.0,22.1741,22.248,22.1659,22.2151,235007.0
2021-06-17 12:10:00,27.07,27.07,26.95,26.96,291241.0,22.2151,22.2151,22.1167,22.1249,291241.0
2021-06-17 12:20:00,26.96,26.96,26.86,26.88,357607.0,22.1249,22.1249,22.0428,22.0592,357607.0
2021-06-17 12:30:00,26.87,26.98,26.83,26.96,365111.0,22.051,22.1413,22.0182,22.1249,365111.0
2021-06-17 12:40:00,26.97,27.07,26.96,27.05,230939.0,22.1331,22.2151,22.1249,22.1987,230939.0
2021-06-17 12:50:00,27.05,27.12,27.03,27.08,165266.0,22.1987,22.2562,22.1823,22.2234,165266.0
2021-06-17 13:00:00,27.07,27.18,27.06,27.17,171664.0,22.2151,22.3054,22.2069,22.2972,171664.0
2021-06-17 13:10:00,27.17,27.2,27.12,27.2,129879.0,22.2972,22.3218,22.2562,22.3218,129879.0
2021-06-17 13:20:00,27.2,27.23,27.17,27.2,136411.0,22.3218,22.3465,22.2972,22.3218,136411.0
2021-06-17 13:30:00,27.2,27.24,27.19,27.2,120835.0,22.3218,22.3547,22.3136,22.3218,120835.0
2021-06-17 13:40:00,27.2,27.22,27.15,27.18,200902.0,22.3218,22.3382,22.2808,22.3054,200902.0
2021-06-17 13:50:00,27.18,27.19,27.14,27.16,81326.0,22.3054,22.3136,22.2726,22.289,81326.0
2021-06-17 14:00:00,27.16,27.23,27.15,27.19,158476.0,22.289,22.3465,22.2808,22.3136,158476.0
2021-06-17 14:10:00,27.19,27.2,27.14,27.19,171967.0,22.3136,22.3218,22.2726,22.3136,171967.0
2021-06-17 14:20:00,27.19,27.23,27.16,27.22,86718.0,22.3136,22.3465,22.289,22.3382,86718.0
2021-06-17 14:30:00,27.22,27.23,27.18,27.18,126657.0,22.3382,22.3465,22.3054,22.3054,126657.0
2021-06-17 14:40:00,27.18,27.19,27.15,27.18,133170.0,22.3054,22.3136,22.2808,22.3054,133170.0
2021-06-17 14:50:00,27.18,27.18,27.1,27.11,161217.0,22.3054,22.3054,22.2398,22.248,161217.0
2021-06-17 15:00:00,27.11,27.13,27.09,27.11,246922.0,22.248,22.2644,22.2316,22.248,246922.0
2021-06-17 15:10:00,27.11,27.15,27.1,27.15,133801.0,22.248,22.2808,22.2398,22.2808,133801.0
2021-06-17 15:20:00,27.14,27.16,27.13,27.14,146979.0,22.2726,22.289,22.2644,22.2726,146979.0
2021-06-17 15:30:00,27.15,27.23,27.14,27.23,225779.0,22.2808,22.3465,22.2726,22.3465,225779.0
2021-06-17 15:40:00,27.23,27.23,27.19,27.19,245396.0,22.3465,22.3465,22.3136,22.3136,245396.0
2021-06-17 15:50:00,27.2,27.23,27.16,27.17,646675.0,22.3218,22.3465,22.289,22.2972,646675.0
2021-06-18 09:30:00,26.3,26.64,26.3,26.37,1515073.0,21.5832,21.8623,21.5832,21.6407,1515073.0
2021-06-18 09:40:00,26.37,26.46,26.26,26.37,828809.0,21.6407,21.7145,21.5504,21.6407,828809.0
2021-06-18 09:50:00,26.37,26.45,26.28,26.44,764625.0,21.6407,21.7063,21.5668,21.6981,764625.0
2021-06-18 10:00:00,26.44,26.51,26.39,26.42,393531.0,21.6981,21.7556,21.6571,21.6817,393531.0
2021-06-18 10:10:00,26.42,26.48,26.36,26.4,344672.0,21.6817,21.731,21.6325,21.6653,344672.0
2021-06-18 10:20:00,26.39,26.42,26.3,26.36,558522.0,21.6571,21.6817,21.5832,21.6325,558522.0
2021-06-18 10:30:00,26.36,26.44,26.31,26.34,482888.0,21.6325,21.6981,21.5915,21.6161,482888.0
2021-06-18 10:40:00,26.33,26.43,26.28,26.42,441057.0,21.6079,21.6899,21.5668,21.6817,441057.0
2021-06-18 10:50:00,26.42,26.46,26.34,26.41,324582.0,21.6817,21.7145,21.6161,21.6735,324582.0
2021-06-18 11:00:00,26.4,26.44,26.37,26.42,351087.0,21.6653,21.6981,21.6407,21.6817,351087.0
2021-06-18 11:10:00,26.42,26.51,26.42,26.48,322563.0,21.6817,21.7556,21.6817,21.731,322563.0
2021-06-18 11:20:00,26.48,26.49,26.33,26.36,263637.0,21.731,21.7392,21.6079,21.6325,263637.0
2021-06-18 11:30:00,26.36,26.46,26.33,26.43,504839.0,21.6325,21.7145,21.6079,21.6899,504839.0
2021-06-18 11:40:00,26.43,26.46,26.41,26.42,158423.0,21.6899,21.7145,21.6735,21.6817,158423.0
2021-06-18 11:50:00,26.42,26.43,26.39,26.4,138169.0,21.6817,21.6899,21.6571,21.6653,138169.0
2021-06-18 12:00:00,26.4,26.45,26.39,26.44,163465.0,21.6653,21.7063,21.6571,21.6981,163465.0
2021-06-18 12:10:00,26.43,26.46,26.41,26.45,162991.0,21.6899,21.7145,21.6735,21.7063,162991.0
2021-06-18 12:20:00,26.45,26.47,26.4,26.43,146600.0,21.7063,21.7228,21.6653,21.6899,146600.0
2021-06-18 12:30:00,26.43,26.43,26.36,26.37,141902.0,21.6899,21.6899,21.6325,21.6407,141902.0
2021-06-18 12:40:00,26.36,26.37,26.33,26.34,122438.0,21.6325,21.6407,21.6079,21.6161,122438.0
2021-06-18 12:50:00,26.34,26.34,26.27,26.3,173353.0,21.6161,21.6161,21.5586,21.5832,173353.0
2021-06-18 13:00:00,26.3,26.31,26.28,26.29,122218.0,21.5832,21.5915,21.5668,21.575,122218.0
2021-06-18 13:10:00,26.29,26.34,26.28,26.33,107608.0,21.575,21.6161,21.5668,21.6079,107608.0
2021-06-18 13:20:00,26.32,26.34,26.29,26.3,82729.0,21.5997,21.6161,21.575,21.5832,82729.0
2021-06-18 13:30:00,26.3,26.34,26.29,26.33,115790.0,21.5832,21.6161,21.575,21.6079,115790.0
2021-06-18 13:40:00,26.32,26.37,26.32,26.33,133704.0,21.5997,21.6407,21.5997,21.6079,133704.0
2021-06-18 13:50:00,26.33,26.36,26.31,26.36,92806.0,21.6079,21.6325,21.5915,21.6325,92806.0
2021-06-18 14:00:00,26.36,26.37,26.32,26.35,124972.0,21.6325,21.6407,21.5997,21.6243,124972.0
2021-06-18 14:10:00,26.35,26.35,26.29,26.32,146257.0,21.6243,21.6243,21.575,21.5997,146257.0
2021-06-18 14:20:00,26.32,26.35,26.3,26.35,117073.0,21.5997,21.6243,21.5832,21.6243,117073.0
2021-06-18 14:30:00,26.34,26.35,26.3,26.32,140683.0,21.6161,21.6243,21.5832,21.5997,140683.0
2021-06-18 14:40:00,26.32,26.33,26.28,26.29,171594.0,21.5997,21.6079,21.5668,21.575,171594.0
2021-06-18 14:50:00,26.3,26.3,26.24,26.24,224174.0,21.5832,21.5832,21.534,21.534,224174.0
2021-06-18 15:00:00,26.25,26.27,26.19,26.2,203486.0,21.5422,21.5586,21.493,21.5012,203486.0
2021-06-18 15:10:00,26.2,26.27,26.19,26.24,242499.0,21.5012,21.5586,21.493,21.534,242499.0
2021-06-18 15:20:00,26.24,26.25,26.2,26.21,198630.0,21.534,21.5422,21.5012,21.5094,198630.0
2021-06-18 15:30:00,26.21,26.23,26.18,26.21,413352.0,21.5094,21.5258,21.4848,21.5094,413352.0
2021-06-18 15:40:00,26.2,26.21,26.13,26.14,542608.0,21.5012,21.5094,21.4437,21.4519,542608.0
2021-06-18 15:50:00,26.14,26.19,26.08,26.1,1221935.0,21.4519,21.493,21.4027,21.4191,1221935.0
2021-06-21 09:30:00,26.36,26.59,26.36,26.57,832449.0,21.6325,21.8212,21.6325,21.8048,832449.0
2021-06-21 09:40:00,26.56,26.57,26.49,26.55,575043.0,21.7966,21.8048,21.7392,21.7884,575043.0
2021-06-21 09:50:00,26.55,26.56,26.4,26.41,326120.0,21.7884,21.7966,21.6653,21.6735,326120.0
2021-06-21 10:00:00,26.41,26.58,26.41,26.57,898746.0,21.6735,21.813,21.6735,21.8048,898746.0
2021-06-21 10:10:00,26.57,26.74,26.57,26.73,452522.0,21.8048,21.9443,21.8048,21.9361,452522.0
2021-06-21 10:20:00,26.73,26.84,26.72,26.76,422807.0,21.9361,22.0264,21.9279,21.9607,422807.0
2021-06-21 10:30:00,26.76,26.83,26.67,26.73,486400.0,21.9607,22.0182,21.8869,21.9361,486400.0
2021-06-21 10:40:00,26.73,26.78,26.71,26.76,259656.0,21.9361,21.9772,21.9197,21.9607,259656.0
2021-06-21 10:50:00,26.75,26.76,26.68,26.73,154337.0,21.9525,21.9607,21.8951,21.9361,154337.0
2021-06-21 11:00:00,26.73,26.74,26.55,26.56,276741.0,21.9361,21.9443,21.7884,21.7966,276741.0
2021-06-21 11:10:00,26.57,26.62,26.55,26.62,152020.0,21.8048,21.8459,21.7884,21.8459,152020.0
2021-06-21 11:20:00,26.62,26.7,26.61,26.66,220115.0,21.8459,21.9115,21.8376,21.8787,220115.0
2021-06-21 11:30:00,26.66,26.67,26.63,26.65,284717.0,21.8787,21.8869,21.8541,21.8705,284717.0
2021-06-21 11:40:00,26.64,26.65,26.61,26.63,177028.0,21.8623,21.8705,21.8376,21.8541,177028.0
2021-06-21 11:50:00,26.63,26.67,26.62,26.66,167020.0,21.8541,21.8869,21.8459,21.8787,167020.0
2021-06-21 12:00:00,26.67,26.7,26.66,26.68,152709.0,21.8869,21.9115,21.8787,21.8951,152709.0
2021-06-21 12:10:00,26.68,26.7,26.67,26.69,140642.0,21.8951,21.9115,21.8869,21.9033,140642.0
2021-06-21 12:20:00,26.69,26.74,26.68,26.74,389986.0,21.9033,21.9443,21.8951,21.9443,389986.0
2021-06-21 12:30:00,26.74,26.75,26.7,26.7,154602.0,21.9443,21.9525,21.9115,21.9115,154602.0
2021-06-21 12:40:00,26.71,26.74,26.69,26.74,137017.0,21.9197,21.9443,21.9033,21.9443,137017.0
2021-06-21 12:50:00,26.73,26.75,26.72,26.72,108454.0,21.9361,21.9525,21.9279,21.9279,108454.0
2021-06-21 13:00:00,26.72,26.78,26.72,26.77,119169.0,21.9279,21.9772,21.9279,21.969,119169.0
2021-06-21 13:10:00,26.77,26.79,26.73,26.77,128477.0,21.969,21.9854,21.9361,21.969,128477.0
2021-06-21 13:20:00,26.78,26.8,26.75,26.79,95381.0,21.9772,21.9936,21.9525,21.9854,95381.0
2021-06-21 13:30:00,26.8,26.87,26.79,26.87,189695.0,21.9936,22.051,21.9854,22.051,189695.0
2021-06-21 13:40:00,26.86,26.88,26.82,26.83,174733.0,22.0428,22.0592,22.01,22.0182,174733.0
2021-06-21 13:50:00,26.83,26.85,26.81,26.85,102631.0,22.0182,22.0346,22.0018,22.0346,102631.0
2021-06-21 14:00:00,26.86,26.86,26.82,26.82,99536.0,22.0428,22.0428,22.01,22.01,99536.0
2021-06-21 14:10:00,26.83,26.91,26.82,26.89,124443.0,22.0182,22.0838,22.01,22.0674,124443.0
2021-06-21 14:20:00,26.9,26.9,26.87,26.9,110227.0,22.0756,22.0756,22.051,22.0756,110227.0
2021-06-21 14:30:00,26.89,26.91,26.87,26.88,172085.0,22.0674,22.0838,22.051,22.0592,172085.0
2021-06-21 14:40:00,26.89,26.89,26.84,26.85,68916.0,22.0674,22.0674,22.0264,22.0346,68916.0
2021-06-21 14:50:00,26.85,26.9,26.84,26.89,96925.0,22.0346,22.0756,22.0264,22.0674,96925.0
2021-06-21 15:00:00,26.89,26.94,26.88,26.94,160020.0,22.0674,22.1085,22.0592,22.1085,160020.0
2021-06-21 15:10:00,26.93,26.96,26.91,26.94,204989.0,22.1003,22.1249,22.0838,22.1085,204989.0
2021-06-21 15:20:00,26.93,26.94,26.89,26.93,99306.0,22.1003,22.1085,22.0674,22.1003,99306.0
2021-06-21 15:30:00,26.93,26.97,26.92,26.96,176307.0,22.1003,22.1331,22.0921,22.1249,176307.0
2021-06-21 15:40:00,26.96,26.97,26.91,26.95,288404.0,22.1249,22.1331,22.0838,22.1167,288404.0
2021-06-21 15:50:00,26.95,26.96,26.91,26.94,437450.0,22.1167,22.1249,22.0838,22.1085,437450.0
2021-06-22 09:30:00,27.11,27.12,26.85,26.94,473741.0,22.248,22.2562,22.0346,22.1085,473741.0
2021-06-22 09:40:00,26.95,27.07,26.92,27.04,275158.0,22.1167,22.2151,22.0921,22.1905,275158.0
2021-06-22 09:50:00,27.03,27.04,26.94,26.97,169123.0,22.1823,22.1905,22.1085,22.1331,169123.0
2021-06-22 10:00:00,26.97,27.0,26.89,26.99,217639.0,22.1331,22.1577,22.0674,22.1495,217639.0
2021-06-22 10:10:00,26.99,27.07,26.98,27.05,235335.0,22.1495,22.2151,22.1413,22.1987,235335.0
2021-06-22 10:20:00,27.04,27.07,27.02,27.05,166262.0,22.1905,22.2151,22.1741,22.1987,166262.0
2021-06-22 10:30:00,27.06,27.07,27.03,27.05,147011.0,22.2069,22.2151,22.1823,22.1987,147011.0
2021-06-22 10:40:00,27.05,27.11,27.05,27.1,134566.0,22.1987,22.248,22.1987,22.2398,134566.0
2021-06-22 10:50:00,27.1,27.15,27.07,27.13,214808.0,22.2398,22.2808,22.2151,22.2644,214808.0
2021-06-22 11:00:00,27.13,27.15,27.09,27.13,131448.0,22.2644,22.2808,22.2316,22.2644,131448.0
2021-06-22 11:10:00,27.13,27.18,27.13,27.14,153028.0,22.2644,22.3054,22.2644,22.2726,153028.0
2021-06-22 11:20:00,27.14,27.16,27.09,27.11,290986.0,22.2726,22.289,22.2316,22.248,290986.0
2021-06-22 11:30:00,27.11,27.14,26.96,26.98,276006.0,22.248,22.2726,22.1249,22.1413,276006.0
2021-06-22 11:40:00,26.98,27.02,26.96,27.01,132062.0,22.1413,22.1741,22.1249,22.1659,132062.0
2021-06-22 11:50:00,27.01,27.09,27.0,27.07,94191.0,22.1659,22.2316,22.1577,22.2151,94191.0
2021-06-22 12:00:00,27.07,27.14,27.06,27.08,80469.0,22.2151,22.2726,22.2069,22.2234,80469.0
2021-06-22 12:10:00,27.08,27.09,27.06,27.08,48068.0,22.2234,22.2316,22.2069,22.2234,48068.0
2021-06-22 12:20:00,27.08,27.11,27.06,27.11,61859.0,22.2234,22.248,22.2069,22.248,61859.0
2021-06-22 12:30:00,27.11,27.14,27.1,27.14,89054.0,22.248,22.2726,22.2398,22.2726,89054.0
2021-06-22 12:40:00,27.14,27.15,27.12,27.15,70789.0,22.2726,22.2808,22.2562,22.2808,70789.0
2021-06-22 12:50:00,27.15,27.16,27.13,27.16,98750.0,22.2808,22.289,22.2644,22.289,98750.0
2021-06-22 13:00:00,27.15,27.19,27.13,27.15,181223.0,22.2808,22.3136,22.2644,22.2808,181223.0
2021-06-22 13:10:00,27.16,27.17,27.1,27.11,66424.0,22.289,22.2972,22.2398,22.248,66424.0
2021-06-22 13:20:00,27.11,27.13,27.1,27.13,75679.0,22.248,22.2644,22.2398,22.2644,75679.0
2021-06-22 13:30:00,27.13,27.14,27.12,27.13,56211.0,22.2644,22.2726,22.2562,22.2644,56211.0
2021-06-22 13:40:00,27.13,27.17,27.12,27.16,127294.0,22.2644,22.2972,22.2562,22.289,127294.0
2021-06-22 13:50:00,27.16,27.16,27.1,27.11,96523.0,22.289,22.289,22.2398,22.248,96523.0
2021-06-22 14:00:00,27.11,27.13,27.08,27.12,113985.0,22.248,22.2644,22.2234,22.2562,113985.0
2021-06-22 14:10:00,27.12,27.18,27.09,27.18,74895.0,22.2562,22.3054,22.2316,22.3054,74895.0
2021-06-22 14:20:00,27.18,27.22,27.16,27.21,102747.0,22.3054,22.3382,22.289,22.33,102747.0
2021-06-22 14:30:00,27.21,27.24,27.2,27.23,79315.0,22.33,22.3547,22.3218,22.3465,79315.0
2021-06-22 14:40:00,27.23,27.25,27.22,27.23,84909.0,22.3465,22.3629,22.3382,22.3465,84909.0
2021-06-22 14:50:00,27.23,27.25,27.22,27.23,84047.0,22.3465,22.3629,22.3382,22.3465,84047.0
2021-06-22 15:00:00,27.23,27.27,27.22,27.27,149795.0,22.3465,22.3793,22.3382,22.3793,149795.0
2021-06-22 15:10:00,27.27,27.28,27.23,27.25,146410.0,22.3793,22.3875,22.3465,22.3629,146410.0
2021-06-22 15:20:00,27.25,27.26,27.2,27.24,155774.0,22.3629,22.3711,22.3218,22.3547,155774.0
2021-06-22 15:30:00,27.24,27.26,27.19,27.2,155843.0,22.3547,22.3711,22.3136,22.3218,155843.0
2021-06-22 15:40:00,27.2,27.22,27.18,27.19,310404.0,22.3218,22.3382,22.3054,22.3136,310404.0
2021-06-22 15:50:00,27.19,27.2,27.14,27.14,417741.0,22.3136,22.3218,22.2726,22.2726,417741.0
2021-06-23 09:30:00,27.69,27.83,27.62,27.79,703350.0,22.724,22.8388,22.6665,22.806,703350.0
2021-06-23 09:40:00,27.78,27.84,27.77,27.8,684775.0,22.7978,22.8471,22.7896,22.8142,684775.0
2021-06-23 09:50:00,27.8,27.84,27.71,27.71,404215.0,22.8142,22.8471,22.7404,22.7404,404215.0
2021-06-23 10:00:00,27.71,27.76,27.63,27.73,326611.0,22.7404,22.7814,22.6747,22.7568,326611.0
2021-06-23 10:10:00,27.73,27.75,27.65,27.71,365783.0,22.7568,22.7732,22.6911,22.7404,365783.0
2021-06-23 10:20:00,27.7,27.74,27.67,27.69,272201.0,22.7322,22.765,22.7075,22.724,272201.0
2021-06-23 10:30:00,27.7,27.76,27.61,27.62,260593.0,22.7322,22.7814,22.6583,22.6665,260593.0
2021-06-23 10:40:00,27.62,27.64,27.58,27.58,207082.0,22.6665,22.6829,22.6337,22.6337,207082.0
2021-06-23 10:50:00,27.58,27.59,27.5,27.5,280356.0,22.6337,22.6419,22.568,22.568,280356.0
2021-06-23 11:00:00,27.51,27.53,27.43,27.46,186012.0,22.5762,22.5927,22.5106,22.5352,186012.0
2021-06-23 11:10:00,27.46,27.47,27.41,27.43,154810.0,22.5352,22.5434,22.4942,22.5106,154810.0
2021-06-23 11:20:00,27.44,27.45,27.37,27.39,182426.0,22.5188,22.527,22.4613,22.4778,182426.0
2021-06-23 11:30:00,27.4,27.41,27.29,27.33,234843.0,22.486,22.4942,22.3957,22.4285,234843.0
2021-06-23 11:40:00,27.33,27.4,27.33,27.38,179222.0,22.4285,22.486,22.4285,22.4696,179222.0
2021-06-23 11:50:00,27.37,27.39,27.36,27.39,73883.0,22.4613,22.4778,22.4531,22.4778,73883.0
2021-06-23 12:00:00,27.39,27.44,27.39,27.44,136798.0,22.4778,22.5188,22.4778,22.5188,136798.0
2021-06-23 12:10:00,27.44,27.47,27.42,27.43,119629.0,22.5188,22.5434,22.5024,22.5106,119629.0
2021-06-23 12:20:00,27.43,27.44,27.41,27.41,88469.0,22.5106,22.5188,22.4942,22.4942,88469.0
2021-06-23 12:30:00,27.42,27.43,27.33,27.34,96977.0,22.5024,22.5106,22.4285,22.4367,96977.0
2021-06-23 12:40:00,27.33,27.35,27.3,27.31,136581.0,22.4285,22.4449,22.4039,22.4121,136581.0
2021-06-23 12:50:00,27.32,27.32,27.26,27.29,198879.0,22.4203,22.4203,22.3711,22.3957,198879.0
2021-06-23 13:00:00,27.29,27.32,27.28,27.3,136655.0,22.3957,22.4203,22.3875,22.4039,136655.0
2021-06-23 13:10:00,27.31,27.33,27.28,27.29,60868.0,22.4121,22.4285,22.3875,22.3957,60868.0
2021-06-23 13:20:00,27.29,27.32,27.29,27.3,94500.0,22.3957,22.4203,22.3957,22.4039,94500.0
2021-06-23 13:30:00,27.3,27.34,27.28,27.33,104622.0,22.4039,22.4367,22.3875,22.4285,104622.0
2021-06-23 13:40:00,27.33,27.33,27.28,27.3,84103.0,22.4285,22.4285,22.3875,22.4039,84103.0
2021-06-23 13:50:00,27.31,27.37,27.3,27.37,109397.0,22.4121,22.4613,22.4039,22.4613,109397.0
2021-06-23 14:00:00,27.37,27.38,27.35,27.38,152295.0,22.4613,22.4696,22.4449,22.4696,152295.0
2021-06-23 14:10:00,27.37,27.38,27.34,27.35,126209.0,22.4613,22.4696,22.4367,22.4449,126209.0
2021-06-23 14:20:00,27.35,27.36,27.3,27.3,115515.0,22.4449,22.4531,22.4039,22.4039,115515.0
2021-06-23 14:30:00,27.3,27.32,27.27,27.32,193604.0,22.4039,22.4203,22.3793,22.4203,193604.0
2021-06-23 14:40:00,27.32,27.33,27.3,27.33,61608.0,22.4203,22.4285,22.4039,22.4285,61608.0
2021-06-23 14:50:00,27.33,27.38,27.31,27.36,71364.0,22.4285,22.4696,22.4121,22.4531,71364.0
2021-06-23 15:00:00,27.35,27.36,27.32,27.34,54555.0,22.4449,22.4531,22.4203,22.4367,54555.0
2021-06-23 15:10:00,27.34,27.34,27.29,27.3,123836.0,22.4367,22.4367,22.3957,22.4039,123836.0
2021-06-23 15:20:00,27.3,27.35,27.29,27.34,176835.0,22.4039,22.4449,22.3957,22.4367,176835.0
2021-06-23 15:30:00,27.34,27.34,27.29,27.3,210515.0,22.4367,22.4367,22.3957,22.4039,210515.0
2021-06-23 15:40:00,27.3,27.3,27.2,27.22,492962.0,22.4039,22.4039,22.3218,22.3382,492962.0
2021-06-23 15:50:00,27.21,27.25,27.18,27.23,656716.0,22.33,22.3629,22.3054,22.3465,656716.0
2021-06-24 09:30:00,27.33,27.34,27.19,27.28,568386.0,22.4285,22.4367,22.3136,22.3875,568386.0
2021-06-24 09:40:00,27.28,27.38,27.28,27.3,342666.0,22.3875,22.4696,22.3875,22.4039,342666.0
2021-06-24 09:50:00,27.3,27.32,27.22,27.24,226479.0,22.4039,22.4203,22.3382,22.3547,226479.0
2021-06-24 10:00:00,27.25,27.25,27.16,27.18,281698.0,22.3629,22.3629,22.289,22.3054,281698.0
2021-06-24 10:10:00,27.18,27.26,27.18,27.26,194568.0,22.3054,22.3711,22.3054,22.3711,194568.0
2021-06-24 10:20:00,27.26,27.29,27.23,27.26,199775.0,22.3711,22.3957,22.3465,22.3711,199775.0
2021-06-24 10:30:00,27.26,27.26,27.18,27.21,248748.0,22.3711,22.3711,22.3054,22.33,248748.0
2021-06-24 10:40:00,27.2,27.24,27.19,27.21,207879.0,22.3218,22.3547,22.3136,22.33,207879.0
2021-06-24 10:50:00,27.2,27.24,27.15,27.18,223441.0,22.3218,22.3547,22.2808,22.3054,223441.0
2021-06-24 11:00:00,27.18,27.24,27.18,27.23,305126.0,22.3054,22.3547,22.3054,22.3465,305126.0
2021-06-24 11:10:00,27.23,27.25,27.2,27.24,243953.0,22.3465,22.3629,22.3218,22.3547,243953.0
2021-06-24 11:20:00,27.24,27.24,27.18,27.24,218130.0,22.3547,22.3547,22.3054,22.3547,218130.0
2021-06-24 11:30:00,27.24,27.26,27.21,27.22,244405.0,22.3547,22.3711,22.33,22.3382,244405.0
2021-06-24 11:40:00,27.22,27.23,27.19,27.2,123181.0,22.3382,22.3465,22.3136,22.3218,123181.0
2021-06-24 11:50:00,27.2,27.21,27.17,27.2,108810.0,22.3218,22.33,22.2972,22.3218,108810.0
2021-06-24 12:00:00,27.21,27.21,27.17,27.18,94080.0,22.33,22.33,22.2972,22.3054,94080.0
2021-06-24 12:10:00,27.19,27.2,27.18,27.2,82782.0,22.3136,22.3218,22.3054,22.3218,82782.0
2021-06-24 12:20:00,27.19,27.21,27.15,27.21,92644.0,22.3136,22.33,22.2808,22.33,92644.0
2021-06-24 12:30:00,27.21,27.24,27.2,27.23,134293.0,22.33,22.3547,22.3218,22.3465,134293.0
2021-06-24 12:40:00,27.23,27.27,27.23,27.27,198226.0,22.3465,22.3793,22.3465,22.3793,198226.0
2021-06-24 12:50:00,27.27,27.34,27.26,27.33,153580.0,22.3793,22.4367,22.3711,22.4285,153580.0
2021-06-24 13:00:00,27.33,27.35,27.32,27.35,107248.0,22.4285,22.4449,22.4203,22.4449,107248.0
2021-06-24 13:10:00,27.34,27.39,27.32,27.34,335717.0,22.4367,22.4778,22.4203,22.4367,335717.0
2021-06-24 13:20:00,27.33,27.34,27.29,27.31,307724.0,22.4285,22.4367,22.3957,22.4121,307724.0
2021-06-24 13:30:00,27.31,27.34,27.31,27.32,103783.0,22.4121,22.4367,22.4121,22.4203,103783.0
2021-06-24 13:40:00,27.32,27.33,27.3,27.3,103565.0,22.4203,22.4285,22.4039,22.4039,103565.0
2021-06-24 13:50:00,27.3,27.34,27.3,27.33,145386.0,22.4039,22.4367,22.4039,22.4285,145386.0
2021-06-24 14:00:00,27.32,27.35,27.31,27.33,102302.0,22.4203,22.4449,22.4121,22.4285,102302.0
2021-06-24 14:10:00,27.32,27.34,27.27,27.29,287165.0,22.4203,22.4367,22.3793,22.3957,287165.0
2021-06-24 14:20:00,27.3,27.31,27.27,27.29,224844.0,22.4039,22.4121,22.3793,22.3957,224844.0
2021-06-24 14:30:00,27.29,27.33,27.27,27.33,185259.0,22.3957,22.4285,22.3793,22.4285,185259.0
2021-06-24 14:40:00,27.32,27.36,27.32,27.33,167431.0,22.4203,22.4531,22.4203,22.4285,167431.0
2021-06-24 14:50:00,27.33,27.37,27.32,27.37,241251.0,22.4285,22.4613,22.4203,22.4613,241251.0
2021-06-24 15:00:00,27.37,27.38,27.35,27.38,110782.0,22.4613,22.4696,22.4449,22.4696,110782.0
2021-06-24 15:10:00,27.37,27.4,27.36,27.37,170678.0,22.4613,22.486,22.4531,22.4613,170678.0
2021-06-24 15:20:00,27.37,27.38,27.33,27.34,113299.0,22.4613,22.4696,22.4285,22.4367,113299.0
2021-06-24 15:30:00,27.34,27.39,27.33,27.38,159364.0,22.4367,22.4778,22.4285,22.4696,159364.0
2021-06-24 15:40:00,27.38,27.39,27.35,27.36,188953.0,22.4696,22.4778,22.4449,22.4531,188953.0
2021-06-24 15:50:00,27.36,27.38,27.31,27.31,550382.0,22.4531,22.4696,22.4121,22.4121,550382.0
2021-06-25 09:30:00,27.48,27.53,27.41,27.43,318926.0,22.5516,22.5927,22.4942,22.5106,318926.0
2021-06-25 09:40:00,27.44,27.47,27.39,27.44,179528.0,22.5188,22.5434,22.4778,22.5188,179528.0
2021-06-25 09:50:00,27.43,27.5,27.43,27.48,340303.0,22.5106,22.568,22.5106,22.5516,340303.0
2021-06-25 10:00:00,27.48,27.55,27.43,27.51,717406.0,22.5516,22.6091,22.5106,22.5762,717406.0
2021-06-25 10:10:00,27.52,27.57,27.47,27.53,261559.0,22.5844,22.6255,22.5434,22.5927,261559.0
2021-06-25 10:20:00,27.54,27.54,27.42,27.44,172842.0,22.6009,22.6009,22.5024,22.5188,172842.0
2021-06-25 10:30:00,27.44,27.47,27.4,27.41,147761.0,22.5188,22.5434,22.486,22.4942,147761.0
2021-06-25 10:40:00,27.42,27.42,27.39,27.42,158248.0,22.5024,22.5024,22.4778,22.5024,158248.0
2021-06-25 10:50:00,27.41,27.47,27.4,27.44,118355.0,22.4942,22.5434,22.486,22.5188,118355.0
2021-06-25 11:00:00,27.44,27.45,27.42,27.42,144829.0,22.5188,22.527,22.5024,22.5024,144829.0
2021-06-25 11:10:00,27.43,27.43,27.39,27.43,158689.0,22.5106,22.5106,22.4778,22.5106,158689.0
2021-06-25 11:20:00,27.43,27.44,27.4,27.41,127740.0,22.5106,22.5188,22.486,22.4942,127740.0
2021-06-25 11:30:00,27.41,27.42,27.34,27.35,327009.0,22.4942,22.5024,22.4367,22.4449,327009.0
2021-06-25 11:40:00,27.35,27.35,27.31,27.32,89902.0,22.4449,22.4449,22.4121,22.4203,89902.0
2021-06-25 11:50:00,27.33,27.34,27.31,27.32,50182.0,22.4285,22.4367,22.4121,22.4203,50182.0
2021-06-25 12:00:00,27.32,27.42,27.32,27.42,145199.0,22.4203,22.5024,22.4203,22.5024,145199.0
2021-06-25 12:10:00,27.42,27.42,27.4,27.41,92120.0,22.5024,22.5024,22.486,22.4942,92120.0
2021-06-25 12:20:00,27.41,27.42,27.37,27.38,84302.0,22.4942,22.5024,22.4613,22.4696,84302.0
2021-06-25 12:30:00,27.37,27.39,27.37,27.38,39007.0,22.4613,22.4778,22.4613,22.4696,39007.0
2021-06-25 12:40:00,27.38,27.39,27.37,27.38,33223.0,22.4696,22.4778,22.4613,22.4696,33223.0
2021-06-25 12:50:00,27.37,27.38,27.36,27.37,44882.0,22.4613,22.4696,22.4531,22.4613,44882.0
2021-06-25 13:00:00,27.37,27.37,27.32,27.34,93139.0,22.4613,22.4613,22.4203,22.4367,93139.0
2021-06-25 13:10:00,27.35,27.35,27.33,27.34,64538.0,22.4449,22.4449,22.4285,22.4367,64538.0
2021-06-25 13:20:00,27.33,27.34,27.31,27.32,72178.0,22.4285,22.4367,22.4121,22.4203,72178.0
2021-06-25 13:30:00,27.32,27.33,27.27,27.3,242358.0,22.4203,22.4285,22.3793,22.4039,242358.0
2021-06-25 13:40:00,27.3,27.32,27.29,27.31,92692.0,22.4039,22.4203,22.3957,22.4121,92692.0
2021-06-25 13:50:00,27.31,27.34,27.3,27.33,73718.0,22.4121,22.4367,22.4039,22.4285,73718.0
2021-06-25 14:00:00,27.32,27.34,27.31,27.33,86922.0,22.4203,22.4367,22.4121,22.4285,86922.0
2021-06-25 14:10:00,27.33,27.36,27.33,27.35,72592.0,22.4285,22.4531,22.4285,22.4449,72592.0
2021-06-25 14:20:00,27.36,27.36,27.34,27.36,53232.0,22.4531,22.4531,22.4367,22.4531,53232.0
2021-06-25 14:30:00,27.35,27.36,27.33,27.35,75644.0,22.4449,22.4531,22.4285,22.4449,75644.0
2021-06-25 14:40:00,27.35,27.35,27.33,27.34,46765.0,22.4449,22.4449,22.4285,22.4367,46765.0
2021-06-25 14:50:00,27.34,27.35,27.33,27.34,43718.0,22.4367,22.4449,22.4285,22.4367,43718.0
2021-06-25 15:00:00,27.34,27.36,27.33,27.35,64338.0,22.4367,22.4531,22.4285,22.4449,64338.0
2021-06-25 15:10:00,27.35,27.37,27.34,27.36,111376.0,22.4449,22.4613,22.4367,22.4531,111376.0
2021-06-25 15:20:00,27.36,27.36,27.33,27.33,125939.0,22.4531,22.4531,22.4285,22.4285,125939.0
2021-06-25 15:30:00,27.33,27.36,27.32,27.36,228922.0,22.4285,22.4531,22.4203,22.4531,228922.0
2021-06-25 15:40:00,27.36,27.38,27.34,27.36,327597.0,22.4531,22.4696,22.4367,22.4531,327597.0
2021-06-25 15:50:00,27.36,27.38,27.32,27.33,754384.0,22.4531,22.4696,22.4203,22.4285,754384.0
2021-06-28 09:30:00,26.96,26.98,26.61,26.63,1266905.0,22.1249,22.1413,21.8376,21.8541,1266905.0
2021-06-28 09:40:00,26.64,26.64,26.47,26.54,953657.0,21.8623,21.8623,21.7228,21.7802,953657.0
2021-06-28 09:50:00,26.54,26.66,26.51,26.63,300030.0,21.7802,21.8787,21.7556,21.8541,300030.0
2021-06-28 10:00:00,26.64,26.64,26.55,26.57,422733.0,21.8623,21.8623,21.7884,21.8048,422733.0
2021-06-28 10:10:00,26.57,26.58,26.47,26.53,550620.0,21.8048,21.813,21.7228,21.772,550620.0
2021-06-28 10:20:00,26.53,26.53,26.46,26.47,442822.0,21.772,21.772,21.7145,21.7228,442822.0
2021-06-28 10:30:00,26.48,26.49,26.41,26.48,496593.0,21.731,21.7392,21.6735,21.731,496593.0
2021-06-28 10:40:00,26.47,26.56,26.46,26.56,350175.0,21.7228,21.7966,21.7145,21.7966,350175.0
2021-06-28 10:50:00,26.56,26.61,26.55,26.59,411506.0,21.7966,21.8376,21.7884,21.8212,411506.0
2021-06-28 11:00:00,26.59,26.62,26.55,26.58,163883.0,21.8212,21.8459,21.7884,21.813,163883.0
2021-06-28 11:10:00,26.58,26.63,26.51,26.52,292130.0,21.813,21.8541,21.7556,21.7638,292130.0
2021-06-28 11:20:00,26.52,26.54,26.42,26.44,207474.0,21.7638,21.7802,21.6817,21.6981,207474.0
2021-06-28 11:30:00,26.45,26.48,26.42,26.48,297117.0,21.7063,21.731,21.6817,21.731,297117.0
2021-06-28 11:40:00,26.47,26.47,26.4,26.42,152079.0,21.7228,21.7228,21.6653,21.6817,152079.0
2021-06-28 11:50:00,26.42,26.45,26.39,26.43,324209.0,21.6817,21.7063,21.6571,21.6899,324209.0
2021-06-28 12:00:00,26.43,26.44,26.41,26.43,56891.0,21.6899,21.6981,21.6735,21.6899,56891.0
2021-06-28 12:10:00,26.43,26.47,26.4,26.45,112510.0,21.6899,21.7228,21.6653,21.7063,112510.0
2021-06-28 12:20:00,26.45,26.46,26.41,26.43,114774.0,21.7063,21.7145,21.6735,21.6899,114774.0
2021-06-28 12:30:00,26.43,26.43,26.39,26.42,201823.0,21.6899,21.6899,21.6571,21.6817,201823.0
2021-06-28 12:40:00,26.41,26.51,26.41,26.51,179019.0,21.6735,21.7556,21.6735,21.7556,179019.0
2021-06-28 12:50:00,26.51,26.52,26.46,26.47,92741.0,21.7556,21.7638,21.7145,21.7228,92741.0
2021-06-28 13:00:00,26.47,26.48,26.4,26.44,117444.0,21.7228,21.731,21.6653,21.6981,117444.0
2021-06-28 13:10:00,26.44,26.45,26.4,26.42,162912.0,21.6981,21.7063,21.6653,21.6817,162912.0
2021-06-28 13:20:00,26.42,26.43,26.37,26.39,158578.0,21.6817,21.6899,21.6407,21.6571,158578.0
2021-06-28 13:30:00,26.39,26.43,26.37,26.42,92252.0,21.6571,21.6899,21.6407,21.6817,92252.0
2021-06-28 13:40:00,26.42,26.5,26.41,26.49,144946.0,21.6817,21.7474,21.6735,21.7392,144946.0
2021-06-28 13:50:00,26.49,26.52,26.45,26.46,132146.0,21.7392,21.7638,21.7063,21.7145,132146.0
2021-06-28 14:00:00,26.46,26.5,26.43,26.48,81106.0,21.7145,21.7474,21.6899,21.731,81106.0
2021-06-28 14:10:00,26.47,26.48,26.44,26.45,64096.0,21.7228,21.731,21.6981,21.7063,64096.0
2021-06-28 14:20:00,26.46,26.5,26.45,26.49,83923.0,21.7145,21.7474,21.7063,21.7392,83923.0
2021-06-28 14:30:00,26.49,26.51,26.47,26.49,83466.0,21.7392,21.7556,21.7228,21.7392,83466.0
2021-06-28 14:40:00,26.49,26.5,26.47,26.49,84329.0,21.7392,21.7474,21.7228,21.7392,84329.0
2021-06-28 14:50:00,26.49,26.51,26.46,26.47,119878.0,21.7392,21.7556,21.7145,21.7228,119878.0
2021-06-28 15:00:00,26.48,26.5,26.46,26.48,152618.0,21.731,21.7474,21.7145,21.731,152618.0
2021-06-28 15:10:00,26.47,26.49,26.46,26.46,148925.0,21.7228,21.7392,21.7145,21.7145,148925.0
2021-06-28 15:20:00,26.46,26.48,26.43,26.43,160445.0,21.7145,21.731,21.6899,21.6899,160445.0
2021-06-28 15:30:00,26.44,26.45,26.42,26.43,176804.0,21.6981,21.7063,21.6817,21.6899,176804.0
2021-06-28 15:40:00,26.43,26.43,26.38,26.39,308070.0,21.6899,21.6899,21.6489,21.6571,308070.0
2021-06-28 15:50:00,26.4,26.47,26.39,26.45,840471.0,21.6653,21.7228,21.6571,21.7063,840471.0
2021-06-29 09:30:00,26.55,26.71,26.55,26.6,412077.0,21.7884,21.9197,21.7884,21.8294,412077.0
2021-06-29 09:40:00,26.62,26.65,26.51,26.52,203734.0,21.8459,21.8705,21.7556,21.7638,203734.0
2021-06-29 09:50:00,26.52,26.55,26.46,26.49,205188.0,21.7638,21.7884,21.7145,21.7392,205188.0
2021-06-29 10:00:00,26.49,26.5,26.4,26.42,274015.0,21.7392,21.7474,21.6653,21.6817,274015.0
2021-06-29 10:10:00,26.42,26.42,26.36,26.4,208563.0,21.6817,21.6817,21.6325,21.6653,208563.0
2021-06-29 10:20:00,26.41,26.5,26.39,26.48,176694.0,21.6735,21.7474,21.6571,21.731,176694.0
2021-06-29 10:30:00,26.47,26.49,26.4,26.42,261448.0,21.7228,21.7392,21.6653,21.6817,261448.0
2021-06-29 10:40:00,26.41,26.45,26.38,26.42,225947.0,21.6735,21.7063,21.6489,21.6817,225947.0
2021-06-29 10:50:00,26.42,26.44,26.4,26.42,144485.0,21.6817,21.6981,21.6653,21.6817,144485.0
2021-06-29 11:00:00,26.41,26.45,26.38,26.44,205437.0,21.6735,21.7063,21.6489,21.6981,205437.0
2021-06-29 11:10:00,26.43,26.5,26.42,26.5,165026.0,21.6899,21.7474,21.6817,21.7474,165026.0
2021-06-29 11:20:00,26.5,26.51,26.45,26.45,185630.0,21.7474,21.7556,21.7063,21.7063,185630.0
2021-06-29 11:30:00,26.45,26.47,26.39,26.4,336158.0,21.7063,21.7228,21.6571,21.6653,336158.0
2021-06-29 11:40:00,26.4,26.44,26.38,26.38,276729.0,21.6653,21.6981,21.6489,21.6489,276729.0
2021-06-29 11:50:00,26.38,26.41,26.36,26.4,157094.0,21.6489,21.6735,21.6325,21.6653,157094.0
2021-06-29 12:00:00,26.4,26.41,26.38,26.39,71386.0,21.6653,21.6735,21.6489,21.6571,71386.0
2021-06-29 12:10:00,26.39,26.41,26.38,26.4,67351.0,21.6571,21.6735,21.6489,21.6653,67351.0
2021-06-29 12:20:00,26.39,26.41,26.35,26.35,120774.0,21.6571,21.6735,21.6243,21.6243,120774.0
2021-06-29 12:30:00,26.36,26.36,26.31,26.32,212889.0,21.6325,21.6325,21.5915,21.5997,212889.0
2021-06-29 12:40:00,26.33,26.35,26.31,26.33,87760.0,21.6079,21.6243,21.5915,21.6079,87760.0
2021-06-29 12:50:00,26.33,26.34,26.31,26.34,94400.0,21.6079,21.6161,21.5915,21.6161,94400.0
2021-06-29 13:00:00,26.34,26.36,26.32,26.36,30780.0,21.6161,21.6325,21.5997,21.6325,30780.0
2021-06-29 13:10:00,26.36,26.37,26.34,26.35,62866.0,21.6325,21.6407,21.6161,21.6243,62866.0
2021-06-29 13:20:00,26.36,26.41,26.35,26.39,100064.0,21.6325,21.6735,21.6243,21.6571,100064.0
2021-06-29 13:30:00,26.39,26.41,26.37,26.38,55070.0,21.6571,21.6735,21.6407,21.6489,55070.0
2021-06-29 13:40:00,26.37,26.38,26.36,26.36,62490.0,21.6407,21.6489,21.6325,21.6325,62490.0
2021-06-29 13:50:00,26.37,26.37,26.34,26.36,62307.0,21.6407,21.6407,21.6161,21.6325,62307.0
2021-06-29 14:00:00,26.36,26.36,26.33,26.35,73836.0,21.6325,21.6325,21.6079,21.6243,73836.0
2021-06-29 14:10:00,26.34,26.36,26.33,26.33,37692.0,21.6161,21.6325,21.6079,21.6079,37692.0
2021-06-29 14:20:00,26.34,26.36,26.34,26.35,45535.0,21.6161,21.6325,21.6161,21.6243,45535.0
2021-06-29 14:30:00,26.36,26.38,26.31,26.33,94445.0,21.6325,21.6489,21.5915,21.6079,94445.0
2021-06-29 14:40:00,26.33,26.33,26.3,26.31,206990.0,21.6079,21.6079,21.5832,21.5915,206990.0
2021-06-29 14:50:00,26.31,26.35,26.3,26.35,112487.0,21.5915,21.6243,21.5832,21.6243,112487.0
2021-06-29 15:00:00,26.34,26.35,26.33,26.34,87192.0,21.6161,21.6243,21.6079,21.6161,87192.0
2021-06-29 15:10:00,26.34,26.36,26.32,26.32,78830.0,21.6161,21.6325,21.5997,21.5997,78830.0
2021-06-29 15:20:00,26.32,26.34,26.31,26.32,148797.0,21.5997,21.6161,21.5915,21.5997,148797.0
2021-06-29 15:30:00,26.32,26.34,26.3,26.32,145950.0,21.5997,21.6161,21.5832,21.5997,145950.0
2021-06-29 15:40:00,26.31,26.32,26.28,26.3,303356.0,21.5915,21.5997,21.5668,21.5832,303356.0
2021-06-29 15:50:00,26.29,26.31,26.27,26.27,475683.0,21.575,21.5915,21.5586,21.5586,475683.0
2021-06-30 09:30:00,26.3,26.39,26.27,26.33,416806.0,21.5832,21.6571,21.5586,21.6079,416806.0
2021-06-30 09:40:00,26.33,26.47,26.33,26.42,266772.0,21.6079,21.7228,21.6079,21.6817,266772.0
2021-06-30 09:50:00,26.42,26.54,26.41,26.52,333502.0,21.6817,21.7802,21.6735,21.7638,333502.0
2021-06-30 10:00:00,26.52,26.55,26.45,26.48,314049.0,21.7638,21.7884,21.7063,21.731,314049.0
2021-06-30 10:10:00,26.47,26.54,26.44,26.45,251486.0,21.7228,21.7802,21.6981,21.7063,251486.0
2021-06-30 10:20:00,26.45,26.49,26.42,26.45,150963.0,21.7063,21.7392,21.6817,21.7063,150963.0
2021-06-30 10:30:00,26.45,26.59,26.42,26.52,234935.0,21.7063,21.8212,21.6817,21.7638,234935.0
2021-06-30 10:40:00,26.53,26.54,26.39,26.46,217891.0,21.772,21.7802,21.6571,21.7145,217891.0
2021-06-30 10:50:00,26.45,26.45,26.33,26.33,238856.0,21.7063,21.7063,21.6079,21.6079,238856.0
2021-06-30 11:00:00,26.34,26.34,26.29,26.32,366293.0,21.6161,21.6161,21.575,21.5997,366293.0
2021-06-30 11:10:00,26.32,26.33,26.29,26.32,284261.0,21.5997,21.6079,21.575,21.5997,284261.0
2021-06-30 11:20:00,26.32,26.38,26.29,26.37,175807.0,21.5997,21.6489,21.575,21.6407,175807.0
2021-06-30 11:30:00,26.37,26.38,26.29,26.35,330350.0,21.6407,21.6489,21.575,21.6243,330350.0
2021-06-30 11:40:00,26.35,26.38,26.34,26.34,95679.0,21.6243,21.6489,21.6161,21.6161,95679.0
2021-06-30 11:50:00,26.35,26.38,26.34,26.36,79718.0,21.6243,21.6489,21.6161,21.6325,79718.0
2021-06-30 12:00:00,26.37,26.43,26.37,26.38,124482.0,21.6407,21.6899,21.6407,21.6489,124482.0
2021-06-30 12:10:00,26.38,26.4,26.38,26.39,33374.0,21.6489,21.6653,21.6489,21.6571,33374.0
2021-06-30 12:20:00,26.39,26.42,26.38,26.42,109980.0,21.6571,21.6817,21.6489,21.6817,109980.0
2021-06-30 12:30:00,26.42,26.46,26.41,26.44,46465.0,21.6817,21.7145,21.6735,21.6981,46465.0
2021-06-30 12:40:00,26.45,26.45,26.42,26.44,50299.0,21.7063,21.7063,21.6817,21.6981,50299.0
2021-06-30 12:50:00,26.44,26.46,26.42,26.44,56712.0,21.6981,21.7145,21.6817,21.6981,56712.0
2021-06-30 13:00:00,26.44,26.46,26.43,26.45,38657.0,21.6981,21.7145,21.6899,21.7063,38657.0
2021-06-30 13:10:00,26.46,26.47,26.43,26.43,50873.0,21.7145,21.7228,21.6899,21.6899,50873.0
2021-06-30 13:20:00,26.44,26.47,26.43,26.45,95639.0,21.6981,21.7228,21.6899,21.7063,95639.0
2021-06-30 13:30:00,26.45,26.46,26.44,26.45,48362.0,21.7063,21.7145,21.6981,21.7063,48362.0
2021-06-30 13:40:00,26.44,26.44,26.4,26.42,59873.0,21.6981,21.6981,21.6653,21.6817,59873.0
2021-06-30 13:50:00,26.41,26.42,26.38,26.39,54376.0,21.6735,21.6817,21.6489,21.6571,54376.0
2021-06-30 14:00:00,26.39,26.4,26.36,26.36,57817.0,21.6571,21.6653,21.6325,21.6325,57817.0
2021-06-30 14:10:00,26.37,26.41,26.35,26.41,62284.0,21.6407,21.6735,21.6243,21.6735,62284.0
2021-06-30 14:20:00,26.4,26.45,26.4,26.42,71116.0,21.6653,21.7063,21.6653,21.6817,71116.0
2021-06-30 14:30:00,26.42,26.44,26.41,26.42,61202.0,21.6817,21.6981,21.6735,21.6817,61202.0
2021-06-30 14:40:00,26.42,26.43,26.4,26.43,70859.0,21.6817,21.6899,21.6653,21.6899,70859.0
2021-06-30 14:50:00,26.43,26.44,26.41,26.43,50641.0,21.6899,21.6981,21.6735,21.6899,50641.0
2021-06-30 15:00:00,26.43,26.43,26.4,26.41,69953.0,21.6899,21.6899,21.6653,21.6735,69953.0
2021-06-30 15:10:00,26.41,26.43,26.39,26.43,56189.0,21.6735,21.6899,21.6571,21.6899,56189.0
2021-06-30 15:20:00,26.43,26.44,26.41,26.43,146693.0,21.6899,21.6981,21.6735,21.6899,146693.0
2021-06-30 15:30:00,26.42,26.44,26.41,26.43,64464.0,21.6817,21.6981,21.6735,21.6899,64464.0
2021-06-30 15:40:00,26.43,26.43,26.37,26.38,156418.0,21.6899,21.6899,21.6407,21.6489,156418.0
2021-06-30 15:50:00,26.37,26.43,26.37,26.42,378612.0,21.6407,21.6899,21.6407,21.6817,378612.0
2021-07-01 09:30:00,27.12,27.23,26.95,27.11,1008102.0,22.2562,22.3465,22.1167,22.248,1008102.0
2021-07-01 09:40:00,27.11,27.18,26.97,27.0,664534.0,22.248,22.3054,22.1331,22.1577,664534.0
2021-07-01 09:50:00,27.0,27.04,26.88,27.0,612857.0,22.1577,22.1905,22.0592,22.1577,612857.0
2021-07-01 10:00:00,27.0,27.13,26.99,27.12,280541.0,22.1577,22.2644,22.1495,22.2562,280541.0
2021-07-01 10:10:00,27.12,27.21,27.08,27.2,342715.0,22.2562,22.33,22.2234,22.3218,342715.0
2021-07-01 10:20:00,27.2,27.22,27.09,27.12,275883.0,22.3218,22.3382,22.2316,22.2562,275883.0
2021-07-01 10:30:00,27.12,27.12,26.98,27.0,316446.0,22.2562,22.2562,22.1413,22.1577,316446.0
2021-07-01 10:40:00,27.0,27.08,26.99,27.01,216921.0,22.1577,22.2234,22.1495,22.1659,216921.0
2021-07-01 10:50:00,27.01,27.04,26.97,26.99,169606.0,22.1659,22.1905,22.1331,22.1495,169606.0
2021-07-01 11:00:00,26.99,27.02,26.96,26.99,129513.0,22.1495,22.1741,22.1249,22.1495,129513.0
2021-07-01 11:10:00,26.99,27.0,26.91,26.92,134489.0,22.1495,22.1577,22.0838,22.0921,134489.0
2021-07-01 11:20:00,26.92,26.98,26.88,26.97,224461.0,22.0921,22.1413,22.0592,22.1331,224461.0
2021-07-01 11:30:00,26.98,27.0,26.94,26.99,161370.0,22.1413,22.1577,22.1085,22.1495,161370.0
2021-07-01 11:40:00,26.99,27.02,26.96,27.02,112918.0,22.1495,22.1741,22.1249,22.1741,112918.0
2021-07-01 11:50:00,27.02,27.03,27.0,27.02,52343.0,22.1741,22.1823,22.1577,22.1741,52343.0
2021-07-01 12:00:00,27.02,27.03,27.0,27.01,93865.0,22.1741,22.1823,22.1577,22.1659,93865.0
2021-07-01 12:10:00,27.01,27.02,26.96,27.0,78462.0,22.1659,22.1741,22.1249,22.1577,78462.0
2021-07-01 12:20:00,26.99,27.02,26.98,27.02,55712.0,22.1495,22.1741,22.1413,22.1741,55712.0
2021-07-01 12:30:00,27.01,27.04,27.01,27.03,63639.0,22.1659,22.1905,22.1659,22.1823,63639.0
2021-07-01 12:40:00,27.04,27.06,27.03,27.04,79984.0,22.1905,22.2069,22.1823,22.1905,79984.0
2021-07-01 12:50:00,27.04,27.06,27.03,27.05,86053.0,22.1905,22.2069,22.1823,22.1987,86053.0
2021-07-01 13:00:00,27.04,27.1,27.03,27.1,107339.0,22.1905,22.2398,22.1823,22.2398,107339.0
2021-07-01 13:10:00,27.09,27.13,27.07,27.13,128566.0,22.2316,22.2644,22.2151,22.2644,128566.0
2021-07-01 13:20:00,27.13,27.13,27.1,27.11,115160.0,22.2644,22.2644,22.2398,22.248,115160.0
2021-07-01 13:30:00,27.11,27.12,27.07,27.08,112097.0,22.248,22.2562,22.2151,22.2234,112097.0
2021-07-01 13:40:00,27.08,27.09,26.99,27.0,172764.0,22.2234,22.2316,22.1495,22.1577,172764.0
2021-07-01 13:50:00,27.0,27.06,26.98,27.04,196647.0,22.1577,22.2069,22.1413,22.1905,196647.0
2021-07-01 14:00:00,27.04,27.06,26.99,27.0,365535.0,22.1905,22.2069,22.1495,22.1577,365535.0
2021-07-01 14:10:00,27.0,27.04,26.99,27.02,138643.0,22.1577,22.1905,22.1495,22.1741,138643.0
2021-07-01 14:20:00,27.03,27.08,27.02,27.06,102952.0,22.1823,22.2234,22.1741,22.2069,102952.0
2021-07-01 14:30:00,27.07,27.08,27.05,27.07,77470.0,22.2151,22.2234,22.1987,22.2151,77470.0
2021-07-01 14:40:00,27.06,27.09,27.05,27.09,87506.0,22.2069,22.2316,22.1987,22.2316,87506.0
2021-07-01 14:50:00,27.09,27.11,27.08,27.11,162377.0,22.2316,22.248,22.2234,22.248,162377.0
2021-07-01 15:00:00,27.11,27.11,27.07,27.08,162668.0,22.248,22.248,22.2151,22.2234,162668.0
2021-07-01 15:10:00,27.08,27.08,27.04,27.06,97219.0,22.2234,22.2234,22.1905,22.2069,97219.0
2021-07-01 15:20:00,27.07,27.07,27.03,27.05,113956.0,22.2151,22.2151,22.1823,22.1987,113956.0
2021-07-01 15:30:00,27.05,27.06,27.01,27.03,214041.0,22.1987,22.2069,22.1659,22.1823,214041.0
2021-07-01 15:40:00,27.03,27.06,27.02,27.04,276403.0,22.1823,22.2069,22.1741,22.1905,276403.0
2021-07-01 15:50:00,27.04,27.08,27.03,27.08,463124.0,22.1905,22.2234,22.1823,22.2234,463124.0
2021-07-02 09:30:00,26.96,26.96,26.81,26.83,403812.0,22.1249,22.1249,22.0018,22.0182,403812.0
2021-07-02 09:40:00,26.83,26.85,26.74,26.78,287195.0,22.0182,22.0346,21.9443,21.9772,287195.0
2021-07-02 09:50:00,26.77,26.86,26.76,26.86,137080.0,21.969,22.0428,21.9607,22.0428,137080.0
2021-07-02 10:00:00,26.85,26.86,26.73,26.74,180230.0,22.0346,22.0428,21.9361,21.9443,180230.0
2021-07-02 10:10:00,26.73,26.79,26.71,26.78,158954.0,21.9361,21.9854,21.9197,21.9772,158954.0
2021-07-02 10:20:00,26.79,26.84,26.71,26.82,113589.0,21.9854,22.0264,21.9197,22.01,113589.0
2021-07-02 10:30:00,26.82,26.85,26.73,26.78,140430.0,22.01,22.0346,21.9361,21.9772,140430.0
2021-07-02 10:40:00,26.78,26.79,26.76,26.78,87580.0,21.9772,21.9854,21.9607,21.9772,87580.0
2021-07-02 10:50:00,26.78,26.81,26.75,26.8,88658.0,21.9772,22.0018,21.9525,21.9936,88658.0
2021-07-02 11:00:00,26.8,26.81,26.75,26.76,87224.0,21.9936,22.0018,21.9525,21.9607,87224.0
2021-07-02 11:10:00,26.76,26.81,26.75,26.8,199526.0,21.9607,22.0018,21.9525,21.9936,199526.0
2021-07-02 11:20:00,26.8,26.84,26.79,26.83,153931.0,21.9936,22.0264,21.9854,22.0182,153931.0
2021-07-02 11:30:00,26.84,26.84,26.76,26.79,179526.0,22.0264,22.0264,21.9607,21.9854,179526.0
2021-07-02 11:40:00,26.79,26.79,26.76,26.78,52925.0,21.9854,21.9854,21.9607,21.9772,52925.0
2021-07-02 11:50:00,26.78,26.83,26.77,26.82,84375.0,21.9772,22.0182,21.969,22.01,84375.0
2021-07-02 12:00:00,26.82,26.85,26.81,26.82,83431.0,22.01,22.0346,22.0018,22.01,83431.0
2021-07-02 12:10:00,26.81,26.84,26.8,26.83,44346.0,22.0018,22.0264,21.9936,22.0182,44346.0
2021-07-02 12:20:00,26.83,26.84,26.81,26.82,31667.0,22.0182,22.0264,22.0018,22.01,31667.0
2021-07-02 12:30:00,26.83,26.87,26.82,26.87,74574.0,22.0182,22.051,22.01,22.051,74574.0
2021-07-02 12:40:00,26.86,26.91,26.86,26.91,63078.0,22.0428,22.0838,22.0428,22.0838,63078.0
2021-07-02 12:50:00,26.9,26.95,26.88,26.94,92662.0,22.0756,22.1167,22.0592,22.1085,92662.0
2021-07-02 13:00:00,26.94,26.97,26.93,26.96,86988.0,22.1085,22.1331,22.1003,22.1249,86988.0
2021-07-02 13:10:00,26.96,26.96,26.92,26.93,63779.0,22.1249,22.1249,22.0921,22.1003,63779.0
2021-07-02 13:20:00,26.93,26.96,26.92,26.95,57942.0,22.1003,22.1249,22.0921,22.1167,57942.0
2021-07-02 13:30:00,26.96,26.96,26.94,26.96,40968.0,22.1249,22.1249,22.1085,22.1249,40968.0
2021-07-02 13:40:00,26.96,26.97,26.92,26.96,75630.0,22.1249,22.1331,22.0921,22.1249,75630.0
2021-07-02 13:50:00,26.95,26.96,26.93,26.95,39135.0,22.1167,22.1249,22.1003,22.1167,39135.0
2021-07-02 14:00:00,26.95,26.97,26.94,26.96,49913.0,22.1167,22.1331,22.1085,22.1249,49913.0
2021-07-02 14:10:00,26.96,27.0,26.96,26.99,47589.0,22.1249,22.1577,22.1249,22.1495,47589.0
2021-07-02 14:20:00,26.99,27.0,26.97,26.99,46603.0,22.1495,22.1577,22.1331,22.1495,46603.0
2021-07-02 14:30:00,26.99,27.01,26.98,27.0,117234.0,22.1495,22.1659,22.1413,22.1577,117234.0
2021-07-02 14:40:00,27.0,27.01,26.97,27.01,146297.0,22.1577,22.1659,22.1331,22.1659,146297.0
2021-07-02 14:50:00,27.01,27.01,26.98,27.0,104327.0,22.1659,22.1659,22.1413,22.1577,104327.0
2021-07-02 15:00:00,27.0,27.02,26.99,27.02,56188.0,22.1577,22.1741,22.1495,22.1741,56188.0
2021-07-02 15:10:00,27.02,27.04,27.01,27.03,79078.0,22.1741,22.1905,22.1659,22.1823,79078.0
2021-07-02 15:20:00,27.03,27.04,27.01,27.04,109423.0,22.1823,22.1905,22.1659,22.1905,109423.0
2021-07-02 15:30:00,27.04,27.05,27.01,27.02,101553.0,22.1905,22.1987,22.1659,22.1741,101553.0
2021-07-02 15:40:00,27.02,27.03,26.99,27.0,167166.0,22.1741,22.1823,22.1495,22.1577,167166.0
2021-07-02 15:50:00,27.01,27.02,26.97,26.99,494712.0,22.1659,22.1741,22.1331,22.1495,494712.0
2021-07-06 09:30:00,26.91,26.92,26.48,26.5,1486959.0,22.0838,22.0921,21.731,21.7474,1486959.0
2021-07-06 09:40:00,26.49,26.61,26.43,26.59,555754.0,21.7392,21.8376,21.6899,21.8212,555754.0
2021-07-06 09:50:00,26.58,26.64,26.52,26.62,666116.0,21.813,21.8623,21.7638,21.8459,666116.0
2021-07-06 10:00:00,26.62,26.62,26.37,26.42,761709.0,21.8459,21.8459,21.6407,21.6817,761709.0
2021-07-06 10:10:00,26.42,26.44,26.34,26.37,478177.0,21.6817,21.6981,21.6161,21.6407,478177.0
2021-07-06 10:20:00,26.38,26.38,26.29,26.31,543170.0,21.6489,21.6489,21.575,21.5915,543170.0
2021-07-06 10:30:00,26.3,26.32,26.23,26.31,481275.0,21.5832,21.5997,21.5258,21.5915,481275.0
2021-07-06 10:40:00,26.3,26.31,26.17,26.18,621527.0,21.5832,21.5915,21.4766,21.4848,621527.0
2021-07-06 10:50:00,26.18,26.18,26.04,26.06,722551.0,21.4848,21.4848,21.3699,21.3863,722551.0
2021-07-06 11:00:00,26.06,26.08,25.98,26.0,797855.0,21.3863,21.4027,21.3206,21.337,797855.0
2021-07-06 11:10:00,26.0,26.02,25.9,25.93,1013653.0,21.337,21.3535,21.255,21.2796,1013653.0
2021-07-06 11:20:00,25.93,25.95,25.87,25.9,617731.0,21.2796,21.296,21.2304,21.255,617731.0
2021-07-06 11:30:00,25.9,25.97,25.88,25.96,405106.0,21.255,21.3124,21.2386,21.3042,405106.0
2021-07-06 11:40:00,25.97,25.99,25.94,25.98,240042.0,21.3124,21.3288,21.2878,21.3206,240042.0
2021-07-06 11:50:00,25.98,25.98,25.87,25.89,224045.0,21.3206,21.3206,21.2304,21.2468,224045.0
2021-07-06 12:00:00,25.89,25.92,25.84,25.85,235053.0,21.2468,21.2714,21.2057,21.2139,235053.0
2021-07-06 12:10:00,25.84,25.92,25.84,25.87,220367.0,21.2057,21.2714,21.2057,21.2304,220367.0
2021-07-06 12:20:00,25.87,25.88,25.81,25.84,382923.0,21.2304,21.2386,21.1811,21.2057,382923.0
2021-07-06 12:30:00,25.83,25.83,25.77,25.81,321908.0,21.1975,21.1975,21.1483,21.1811,321908.0
2021-07-06 12:40:00,25.8,25.81,25.73,25.77,425864.0,21.1729,21.1811,21.1155,21.1483,425864.0
2021-07-06 12:50:00,25.77,25.79,25.75,25.79,138675.0,21.1483,21.1647,21.1319,21.1647,138675.0
2021-07-06 13:00:00,25.79,25.87,25.77,25.87,272032.0,21.1647,21.2304,21.1483,21.2304,272032.0
2021-07-06 13:10:00,25.86,25.88,25.83,25.87,145426.0,21.2222,21.2386,21.1975,21.2304,145426.0
2021-07-06 13:20:00,25.87,25.91,25.86,25.9,136347.0,21.2304,21.2632,21.2222,21.255,136347.0
2021-07-06 13:30:00,25.89,25.92,25.87,25.91,172925.0,21.2468,21.2714,21.2304,21.2632,172925.0
2021-07-06 13:40:00,25.91,25.96,25.9,25.92,167725.0,21.2632,21.3042,21.255,21.2714,167725.0
2021-07-06 13:50:00,25.92,25.94,25.9,25.92,140026.0,21.2714,21.2878,21.255,21.2714,140026.0
2021-07-06 14:00:00,25.92,25.94,25.91,25.93,166566.0,21.2714,21.2878,21.2632,21.2796,166566.0
2021-07-06 14:10:00,25.92,25.92,25.88,25.91,140141.0,21.2714,21.2714,21.2386,21.2632,140141.0
2021-07-06 14:20:00,25.92,25.95,25.91,25.94,130540.0,21.2714,21.296,21.2632,21.2878,130540.0
2021-07-06 14:30:00,25.94,25.99,25.94,25.96,170352.0,21.2878,21.3288,21.2878,21.3042,170352.0
2021-07-06 14:40:00,25.96,25.99,25.95,25.99,164421.0,21.3042,21.3288,21.296,21.3288,164421.0
2021-07-06 14:50:00,25.99,26.01,25.96,25.96,165647.0,21.3288,21.3453,21.3042,21.3042,165647.0
2021-07-06 15:00:00,25.97,25.97,25.94,25.95,111818.0,21.3124,21.3124,21.2878,21.296,111818.0
2021-07-06 15:10:00,25.96,25.98,25.93,25.96,214771.0,21.3042,21.3206,21.2796,21.3042,214771.0
2021-07-06 15:20:00,25.96,25.97,25.92,25.94,189317.0,21.3042,21.3124,21.2714,21.2878,189317.0
2021-07-06 15:30:00,25.94,25.95,25.91,25.92,489509.0,21.2878,21.296,21.2632,21.2714,489509.0
2021-07-06 15:40:00,25.92,25.96,25.91,25.96,582543.0,21.2714,21.3042,21.2632,21.3042,582543.0
2021-07-06 15:50:00,25.96,25.97,25.92,25.97,1521989.0,21.3042,21.3124,21.2714,21.3124,1521989.0
2021-07-07 09:30:00,25.78,26.12,25.73,25.91,1026799.0,21.1565,21.4355,21.1155,21.2632,1026799.0
2021-07-07 09:40:00,25.91,25.95,25.76,25.83,642685.0,21.2632,21.296,21.1401,21.1975,642685.0
2021-07-07 09:50:00,25.84,25.85,25.73,25.77,608975.0,21.2057,21.2139,21.1155,21.1483,608975.0
2021-07-07 10:00:00,25.76,25.77,25.56,25.57,440250.0,21.1401,21.1483,20.976,20.9842,440250.0
2021-07-07 10:10:00,25.57,25.64,25.55,25.61,444509.0,20.9842,21.0416,20.9678,21.017,444509.0
2021-07-07 10:20:00,25.61,25.62,25.48,25.5,586898.0,21.017,21.0252,20.9103,20.9267,586898.0
2021-07-07 10:30:00,25.49,25.63,25.47,25.56,527409.0,20.9185,21.0334,20.9021,20.976,527409.0
2021-07-07 10:40:00,25.57,25.62,25.52,25.61,364591.0,20.9842,21.0252,20.9431,21.017,364591.0
2021-07-07 10:50:00,25.59,25.63,25.55,25.6,282959.0,21.0006,21.0334,20.9678,21.0088,282959.0
2021-07-07 11:00:00,25.6,25.75,25.55,25.65,418950.0,21.0088,21.1319,20.9678,21.0498,418950.0
2021-07-07 11:10:00,25.65,25.69,25.62,25.64,248028.0,21.0498,21.0826,21.0252,21.0416,248028.0
2021-07-07 11:20:00,25.64,25.72,25.62,25.66,522946.0,21.0416,21.1073,21.0252,21.058,522946.0
2021-07-07 11:30:00,25.67,25.73,25.65,25.7,626929.0,21.0662,21.1155,21.0498,21.0909,626929.0
2021-07-07 11:40:00,25.7,25.72,25.65,25.67,192463.0,21.0909,21.1073,21.0498,21.0662,192463.0
2021-07-07 11:50:00,25.68,25.71,25.61,25.63,186382.0,21.0744,21.0991,21.017,21.0334,186382.0
2021-07-07 12:00:00,25.64,25.69,25.62,25.69,103801.0,21.0416,21.0826,21.0252,21.0826,103801.0
2021-07-07 12:10:00,25.69,25.76,25.68,25.73,211045.0,21.0826,21.1401,21.0744,21.1155,211045.0
2021-07-07 12:20:00,25.73,25.75,25.71,25.71,90162.0,21.1155,21.1319,21.0991,21.0991,90162.0
2021-07-07 12:30:00,25.71,25.75,25.71,25.74,62103.0,21.0991,21.1319,21.0991,21.1237,62103.0
2021-07-07 12:40:00,25.74,25.77,25.72,25.76,108491.0,21.1237,21.1483,21.1073,21.1401,108491.0
2021-07-07 12:50:00,25.77,25.77,25.71,25.72,86764.0,21.1483,21.1483,21.0991,21.1073,86764.0
2021-07-07 13:00:00,25.71,25.74,25.67,25.67,52594.0,21.0991,21.1237,21.0662,21.0662,52594.0
2021-07-07 13:10:00,25.67,25.7,25.65,25.67,63016.0,21.0662,21.0909,21.0498,21.0662,63016.0
2021-07-07 13:20:00,25.67,25.67,25.63,25.64,61856.0,21.0662,21.0662,21.0334,21.0416,61856.0
2021-07-07 13:30:00,25.64,25.68,25.63,25.68,50889.0,21.0416,21.0744,21.0334,21.0744,50889.0
2021-07-07 13:40:00,25.68,25.7,25.67,25.7,52700.0,21.0744,21.0909,21.0662,21.0909,52700.0
2021-07-07 13:50:00,25.7,25.7,25.64,25.67,59918.0,21.0909,21.0909,21.0416,21.0662,59918.0
2021-07-07 14:00:00,25.66,25.77,25.65,25.75,129033.0,21.058,21.1483,21.0498,21.1319,129033.0
2021-07-07 14:10:00,25.75,25.75,25.7,25.74,89580.0,21.1319,21.1319,21.0909,21.1237,89580.0
2021-07-07 14:20:00,25.74,25.75,25.7,25.71,86698.0,21.1237,21.1319,21.0909,21.0991,86698.0
2021-07-07 14:30:00,25.71,25.71,25.66,25.67,65181.0,21.0991,21.0991,21.058,21.0662,65181.0
2021-07-07 14:40:00,25.67,25.69,25.66,25.68,40500.0,21.0662,21.0826,21.058,21.0744,40500.0
2021-07-07 14:50:00,25.68,25.71,25.66,25.7,59912.0,21.0744,21.0991,21.058,21.0909,59912.0
2021-07-07 15:00:00,25.71,25.73,25.7,25.73,86698.0,21.0991,21.1155,21.0909,21.1155,86698.0
2021-07-07 15:10:00,25.73,25.75,25.72,25.74,71703.0,21.1155,21.1319,21.1073,21.1237,71703.0
2021-07-07 15:20:00,25.74,25.77,25.73,25.75,190846.0,21.1237,21.1483,21.1155,21.1319,190846.0
2021-07-07 15:30:00,25.74,25.75,25.71,25.73,214796.0,21.1237,21.1319,21.0991,21.1155,214796.0
2021-07-07 15:40:00,25.74,25.74,25.7,25.74,379747.0,21.1237,21.1237,21.0909,21.1237,379747.0
2021-07-07 15:50:00,25.73,25.75,25.71,25.73,662574.0,21.1155,21.1319,21.0991,21.1155,662574.0
2021-07-08 09:30:00,25.23,25.54,25.23,25.28,774991.0,20.7051,20.9595,20.7051,20.7462,774991.0
2021-07-08 09:40:00,25.28,25.35,25.2,25.34,333046.0,20.7462,20.8036,20.6805,20.7954,333046.0
2021-07-08 09:50:00,25.34,25.45,25.3,25.4,241466.0,20.7954,20.8857,20.7626,20.8447,241466.0
2021-07-08 10:00:00,25.4,25.45,25.28,25.38,324122.0,20.8447,20.8857,20.7462,20.8282,324122.0
2021-07-08 10:10:00,25.37,25.42,25.25,25.27,248831.0,20.82,20.8611,20.7216,20.738,248831.0
2021-07-08 10:20:00,25.27,25.39,25.23,25.38,356762.0,20.738,20.8364,20.7051,20.8282,356762.0
2021-07-08 10:30:00,25.4,25.44,25.32,25.34,326159.0,20.8447,20.8775,20.779,20.7954,326159.0
2021-07-08 10:40:00,25.34,25.43,25.33,25.37,237874.0,20.7954,20.8693,20.7872,20.82,237874.0
2021-07-08 10:50:00,25.38,25.47,25.37,25.39,455709.0,20.8282,20.9021,20.82,20.8364,455709.0
2021-07-08 11:00:00,25.4,25.63,25.4,25.62,449440.0,20.8447,21.0334,20.8447,21.0252,449440.0
2021-07-08 11:10:00,25.61,25.65,25.56,25.59,313657.0,21.017,21.0498,20.976,21.0006,313657.0
2021-07-08 11:20:00,25.6,25.65,25.58,25.6,179379.0,21.0088,21.0498,20.9924,21.0088,179379.0
2021-07-08 11:30:00,25.61,25.67,25.6,25.65,254093.0,21.017,21.0662,21.0088,21.0498,254093.0
2021-07-08 11:40:00,25.65,25.71,25.64,25.69,145667.0,21.0498,21.0991,21.0416,21.0826,145667.0
2021-07-08 11:50:00,25.69,25.74,25.68,25.71,182616.0,21.0826,21.1237,21.0744,21.0991,182616.0
2021-07-08 12:00:00,25.71,25.79,25.71,25.75,201274.0,21.0991,21.1647,21.0991,21.1319,201274.0
2021-07-08 12:10:00,25.74,25.75,25.64,25.64,107081.0,21.1237,21.1319,21.0416,21.0416,107081.0
2021-07-08 12:20:00,25.65,25.68,25.58,25.66,266514.0,21.0498,21.0744,20.9924,21.058,266514.0
2021-07-08 12:30:00,25.67,25.7,25.64,25.69,67413.0,21.0662,21.0909,21.0416,21.0826,67413.0
2021-07-08 12:40:00,25.69,25.72,25.67,25.7,89712.0,21.0826,21.1073,21.0662,21.0909,89712.0
2021-07-08 12:50:00,25.7,25.7,25.65,25.69,55255.0,21.0909,21.0909,21.0498,21.0826,55255.0
2021-07-08 13:00:00,25.69,25.7,25.64,25.67,75498.0,21.0826,21.0909,21.0416,21.0662,75498.0
2021-07-08 13:10:00,25.66,25.67,25.58,25.62,101334.0,21.058,21.0662,20.9924,21.0252,101334.0
2021-07-08 13:20:00,25.62,25.62,25.57,25.62,86785.0,21.0252,21.0252,20.9842,21.0252,86785.0
2021-07-08 13:30:00,25.61,25.62,25.56,25.6,81582.0,21.017,21.0252,20.976,21.0088,81582.0
2021-07-08 13:40:00,25.6,25.61,25.55,25.55,90832.0,21.0088,21.017,20.9678,20.9678,90832.0
2021-07-08 13:50:00,25.55,25.59,25.55,25.59,72501.0,20.9678,21.0006,20.9678,21.0006,72501.0
2021-07-08 14:00:00,25.59,25.59,25.51,25.52,185960.0,21.0006,21.0006,20.9349,20.9431,185960.0
2021-07-08 14:10:00,25.52,25.54,25.46,25.49,209633.0,20.9431,20.9595,20.8939,20.9185,209633.0
2021-07-08 14:20:00,25.49,25.51,25.45,25.45,271152.0,20.9185,20.9349,20.8857,20.8857,271152.0
2021-07-08 14:30:00,25.45,25.48,25.42,25.46,162948.0,20.8857,20.9103,20.8611,20.8939,162948.0
2021-07-08 14:40:00,25.46,25.47,25.41,25.43,216059.0,20.8939,20.9021,20.8529,20.8693,216059.0
2021-07-08 14:50:00,25.43,25.46,25.42,25.43,197640.0,20.8693,20.8939,20.8611,20.8693,197640.0
2021-07-08 15:00:00,25.43,25.48,25.42,25.46,214051.0,20.8693,20.9103,20.8611,20.8939,214051.0
2021-07-08 15:10:00,25.45,25.46,25.41,25.44,120887.0,20.8857,20.8939,20.8529,20.8775,120887.0
2021-07-08 15:20:00,25.44,25.51,25.44,25.51,123703.0,20.8775,20.9349,20.8775,20.9349,123703.0
2021-07-08 15:30:00,25.5,25.55,25.5,25.54,284399.0,20.9267,20.9678,20.9267,20.9595,284399.0
2021-07-08 15:40:00,25.54,25.54,25.46,25.48,286916.0,20.9595,20.9595,20.8939,20.9103,286916.0
2021-07-08 15:50:00,25.48,25.59,25.47,25.58,586171.0,20.9103,21.0006,20.9021,20.9924,586171.0
2021-07-09 09:30:00,25.84,25.94,25.68,25.7,580779.0,21.2057,21.2878,21.0744,21.0909,580779.0
2021-07-09 09:40:00,25.7,25.91,25.68,25.84,287421.0,21.0909,21.2632,21.0744,21.2057,287421.0
2021-07-09 09:50:00,25.86,25.98,25.84,25.93,346993.0,21.2222,21.3206,21.2057,21.2796,346993.0
2021-07-09 10:00:00,25.93,26.0,25.93,26.0,215267.0,21.2796,21.337,21.2796,21.337,215267.0
2021-07-09 10:10:00,26.0,26.01,25.93,26.0,217693.0,21.337,21.3453,21.2796,21.337,217693.0
2021-07-09 10:20:00,26.0,26.01,25.95,25.98,191813.0,21.337,21.3453,21.296,21.3206,191813.0
2021-07-09 10:30:00,25.98,26.08,25.97,26.05,355216.0,21.3206,21.4027,21.3124,21.3781,355216.0
2021-07-09 10:40:00,26.04,26.09,25.98,26.0,216983.0,21.3699,21.4109,21.3206,21.337,216983.0
2021-07-09 10:50:00,26.0,26.03,25.93,25.95,274631.0,21.337,21.3617,21.2796,21.296,274631.0
2021-07-09 11:00:00,25.95,26.02,25.94,26.0,173571.0,21.296,21.3535,21.2878,21.337,173571.0
2021-07-09 11:10:00,26.0,26.04,25.97,25.98,87601.0,21.337,21.3699,21.3124,21.3206,87601.0
2021-07-09 11:20:00,25.99,26.04,25.96,25.99,162593.0,21.3288,21.3699,21.3042,21.3288,162593.0
2021-07-09 11:30:00,25.99,26.06,25.99,26.04,212292.0,21.3288,21.3863,21.3288,21.3699,212292.0
2021-07-09 11:40:00,26.04,26.08,26.02,26.04,125187.0,21.3699,21.4027,21.3535,21.3699,125187.0
2021-07-09 11:50:00,26.03,26.06,26.02,26.03,87973.0,21.3617,21.3863,21.3535,21.3617,87973.0
2021-07-09 12:00:00,26.04,26.06,26.01,26.04,85876.0,21.3699,21.3863,21.3453,21.3699,85876.0
2021-07-09 12:10:00,26.05,26.06,26.04,26.05,134748.0,21.3781,21.3863,21.3699,21.3781,134748.0
2021-07-09 12:20:00,26.05,26.06,26.02,26.03,65333.0,21.3781,21.3863,21.3535,21.3617,65333.0
2021-07-09 12:30:00,26.02,26.03,25.99,26.0,76580.0,21.3535,21.3617,21.3288,21.337,76580.0
2021-07-09 12:40:00,25.99,26.04,25.99,26.04,54396.0,21.3288,21.3699,21.3288,21.3699,54396.0
2021-07-09 12:50:00,26.03,26.04,26.0,26.03,81709.0,21.3617,21.3699,21.337,21.3617,81709.0
2021-07-09 13:00:00,26.04,26.05,26.02,26.02,61617.0,21.3699,21.3781,21.3535,21.3535,61617.0
2021-07-09 13:10:00,26.02,26.03,25.99,26.02,66507.0,21.3535,21.3617,21.3288,21.3535,66507.0
2021-07-09 13:20:00,26.02,26.04,26.0,26.03,65273.0,21.3535,21.3699,21.337,21.3617,65273.0
2021-07-09 13:30:00,26.03,26.03,25.97,25.98,82661.0,21.3617,21.3617,21.3124,21.3206,82661.0
2021-07-09 13:40:00,25.98,26.01,25.97,26.01,75012.0,21.3206,21.3453,21.3124,21.3453,75012.0
2021-07-09 13:50:00,26.01,26.03,26.0,26.0,83051.0,21.3453,21.3617,21.337,21.337,83051.0
2021-07-09 14:00:00,26.01,26.03,25.99,26.03,58430.0,21.3453,21.3617,21.3288,21.3617,58430.0
2021-07-09 14:10:00,26.02,26.06,26.02,26.05,111908.0,21.3535,21.3863,21.3535,21.3781,111908.0
2021-07-09 14:20:00,26.05,26.05,26.02,26.05,105605.0,21.3781,21.3781,21.3535,21.3781,105605.0
2021-07-09 14:30:00,26.05,26.07,26.03,26.07,78370.0,21.3781,21.3945,21.3617,21.3945,78370.0
2021-07-09 14:40:00,26.07,26.08,26.05,26.06,72631.0,21.3945,21.4027,21.3781,21.3863,72631.0
2021-07-09 14:50:00,26.06,26.07,26.04,26.04,46173.0,21.3863,21.3945,21.3699,21.3699,46173.0
2021-07-09 15:00:00,26.04,26.08,26.04,26.08,105161.0,21.3699,21.4027,21.3699,21.4027,105161.0
2021-07-09 15:10:00,26.08,26.1,26.07,26.08,81785.0,21.4027,21.4191,21.3945,21.4027,81785.0
2021-07-09 15:20:00,26.09,26.09,26.06,26.08,119863.0,21.4109,21.4109,21.3863,21.4027,119863.0
2021-07-09 15:30:00,26.07,26.09,26.07,26.09,156278.0,21.3945,21.4109,21.3945,21.4109,156278.0
2021-07-09 15:40:00,26.09,26.09,26.02,26.03,240111.0,21.4109,21.4109,21.3535,21.3617,240111.0
2021-07-09 15:50:00,26.03,26.04,26.0,26.0,699482.0,21.3617,21.3699,21.337,21.337,699482.0
2021-07-12 09:30:00,25.77,25.85,25.58,25.82,889028.0,21.1483,21.2139,20.9924,21.1893,889028.0
2021-07-12 09:40:00,25.82,25.89,25.74,25.87,470364.0,21.1893,21.2468,21.1237,21.2304,470364.0
2021-07-12 09:50:00,25.87,25.96,25.85,25.95,162500.0,21.2304,21.3042,21.2139,21.296,162500.0
2021-07-12 10:00:00,25.95,26.12,25.95,26.06,309221.0,21.296,21.4355,21.296,21.3863,309221.0
2021-07-12 10:10:00,26.06,26.08,25.96,26.02,278562.0,21.3863,21.4027,21.3042,21.3535,278562.0
2021-07-12 10:20:00,26.03,26.09,25.98,26.06,191296.0,21.3617,21.4109,21.3206,21.3863,191296.0
2021-07-12 10:30:00,26.07,26.15,26.07,26.1,263443.0,21.3945,21.4601,21.3945,21.4191,263443.0
2021-07-12 10:40:00,26.1,26.13,26.01,26.01,168533.0,21.4191,21.4437,21.3453,21.3453,168533.0
2021-07-12 10:50:00,26.02,26.04,25.96,25.96,107247.0,21.3535,21.3699,21.3042,21.3042,107247.0
2021-07-12 11:00:00,25.97,26.0,25.92,25.96,98493.0,21.3124,21.337,21.2714,21.3042,98493.0
2021-07-12 11:10:00,25.95,26.03,25.93,26.02,121644.0,21.296,21.3617,21.2796,21.3535,121644.0
2021-07-12 11:20:00,26.02,26.04,25.99,26.03,179391.0,21.3535,21.3699,21.3288,21.3617,179391.0
2021-07-12 11:30:00,26.04,26.04,25.92,25.94,128319.0,21.3699,21.3699,21.2714,21.2878,128319.0
2021-07-12 11:40:00,25.94,25.94,25.9,25.92,86715.0,21.2878,21.2878,21.255,21.2714,86715.0
2021-07-12 11:50:00,25.92,25.94,25.9,25.94,65514.0,21.2714,21.2878,21.255,21.2878,65514.0
2021-07-12 12:00:00,25.94,25.95,25.9,25.92,105183.0,21.2878,21.296,21.255,21.2714,105183.0
2021-07-12 12:10:00,25.91,25.95,25.91,25.95,51015.0,21.2632,21.296,21.2632,21.296,51015.0
2021-07-12 12:20:00,25.95,25.95,25.89,25.9,141765.0,21.296,21.296,21.2468,21.255,141765.0
2021-07-12 12:30:00,25.89,25.95,25.88,25.94,99994.0,21.2468,21.296,21.2386,21.2878,99994.0
2021-07-12 12:40:00,25.94,25.95,25.91,25.92,32231.0,21.2878,21.296,21.2632,21.2714,32231.0
2021-07-12 12:50:00,25.92,25.92,25.88,25.89,51951.0,21.2714,21.2714,21.2386,21.2468,51951.0
2021-07-12 13:00:00,25.9,25.96,25.89,25.94,53906.0,21.255,21.3042,21.2468,21.2878,53906.0
2021-07-12 13:10:00,25.94,25.98,25.93,25.93,64736.0,21.2878,21.3206,21.2796,21.2796,64736.0
2021-07-12 13:20:00,25.94,25.97,25.92,25.96,43025.0,21.2878,21.3124,21.2714,21.3042,43025.0
2021-07-12 13:30:00,25.97,25.97,25.95,25.95,113115.0,21.3124,21.3124,21.296,21.296,113115.0
2021-07-12 13:40:00,25.95,25.96,25.94,25.94,36972.0,21.296,21.3042,21.2878,21.2878,36972.0
2021-07-12 13:50:00,25.95,25.95,25.91,25.94,60481.0,21.296,21.296,21.2632,21.2878,60481.0
2021-07-12 14:00:00,25.94,25.95,25.92,25.93,32398.0,21.2878,21.296,21.2714,21.2796,32398.0
2021-07-12 14:10:00,25.94,25.94,25.92,25.93,68433.0,21.2878,21.2878,21.2714,21.2796,68433.0
2021-07-12 14:20:00,25.94,25.97,25.93,25.95,140522.0,21.2878,21.3124,21.2796,21.296,140522.0
2021-07-12 14:30:00,25.95,25.98,25.94,25.96,124175.0,21.296,21.3206,21.2878,21.3042,124175.0
2021-07-12 14:40:00,25.97,25.99,25.96,25.99,53269.0,21.3124,21.3288,21.3042,21.3288,53269.0
2021-07-12 14:50:00,25.99,26.0,25.98,26.0,147184.0,21.3288,21.337,21.3206,21.337,147184.0
2021-07-12 15:00:00,26.0,26.0,25.96,25.99,85441.0,21.337,21.337,21.3042,21.3288,85441.0
2021-07-12 15:10:00,25.99,25.99,25.95,25.96,77193.0,21.3288,21.3288,21.296,21.3042,77193.0
2021-07-12 15:20:00,25.95,25.97,25.93,25.96,190242.0,21.296,21.3124,21.2796,21.3042,190242.0
2021-07-12 15:30:00,25.96,25.97,25.9,25.91,138271.0,21.3042,21.3124,21.255,21.2632,138271.0
2021-07-12 15:40:00,25.91,25.93,25.89,25.9,173378.0,21.2632,21.2796,21.2468,21.255,173378.0
2021-07-12 15:50:00,25.9,25.92,25.87,25.89,307752.0,21.255,21.2714,21.2304,21.2468,307752.0
2021-07-13 09:30:00,25.83,25.9,25.7,25.9,382223.0,21.1975,21.255,21.0909,21.255,382223.0
2021-07-13 09:40:00,25.9,25.92,25.76,25.87,246993.0,21.255,21.2714,21.1401,21.2304,246993.0
2021-07-13 09:50:00,25.85,25.87,25.75,25.75,227153.0,21.2139,21.2304,21.1319,21.1319,227153.0
2021-07-13 10:00:00,25.75,25.75,25.65,25.72,355301.0,21.1319,21.1319,21.0498,21.1073,355301.0
2021-07-13 10:10:00,25.72,25.73,25.65,25.71,261848.0,21.1073,21.1155,21.0498,21.0991,261848.0
2021-07-13 10:20:00,25.7,25.72,25.6,25.63,177497.0,21.0909,21.1073,21.0088,21.0334,177497.0
2021-07-13 10:30:00,25.63,25.67,25.59,25.62,143127.0,21.0334,21.0662,21.0006,21.0252,143127.0
2021-07-13 10:40:00,25.62,25.62,25.54,25.56,176004.0,21.0252,21.0252,20.9595,20.976,176004.0
2021-07-13 10:50:00,25.55,25.62,25.54,25.59,153043.0,20.9678,21.0252,20.9595,21.0006,153043.0
2021-07-13 11:00:00,25.6,25.61,25.54,25.6,149420.0,21.0088,21.017,20.9595,21.0088,149420.0
2021-07-13 11:10:00,25.61,25.62,25.57,25.59,162259.0,21.017,21.0252,20.9842,21.0006,162259.0
2021-07-13 11:20:00,25.6,25.63,25.57,25.61,235769.0,21.0088,21.0334,20.9842,21.017,235769.0
2021-07-13 11:30:00,25.61,25.62,25.58,25.62,230800.0,21.017,21.0252,20.9924,21.0252,230800.0
2021-07-13 11:40:00,25.62,25.68,25.62,25.67,141177.0,21.0252,21.0744,21.0252,21.0662,141177.0
2021-07-13 11:50:00,25.67,25.68,25.62,25.65,54964.0,21.0662,21.0744,21.0252,21.0498,54964.0
2021-07-13 12:00:00,25.64,25.67,25.64,25.66,115360.0,21.0416,21.0662,21.0416,21.058,115360.0
2021-07-13 12:10:00,25.66,25.68,25.64,25.64,77378.0,21.058,21.0744,21.0416,21.0416,77378.0
2021-07-13 12:20:00,25.64,25.67,25.64,25.64,62153.0,21.0416,21.0662,21.0416,21.0416,62153.0
2021-07-13 12:30:00,25.64,25.66,25.63,25.64,52766.0,21.0416,21.058,21.0334,21.0416,52766.0
2021-07-13 12:40:00,25.65,25.66,25.61,25.62,48176.0,21.0498,21.058,21.017,21.0252,48176.0
2021-07-13 12:50:00,25.63,25.63,25.6,25.61,53856.0,21.0334,21.0334,21.0088,21.017,53856.0
2021-07-13 13:00:00,25.61,25.63,25.57,25.6,102282.0,21.017,21.0334,20.9842,21.0088,102282.0
2021-07-13 13:10:00,25.59,25.6,25.55,25.56,90621.0,21.0006,21.0088,20.9678,20.976,90621.0
2021-07-13 13:20:00,25.56,25.67,25.56,25.66,117935.0,20.976,21.0662,20.976,21.058,117935.0
2021-07-13 13:30:00,25.66,25.69,25.65,25.69,90256.0,21.058,21.0826,21.0498,21.0826,90256.0
2021-07-13 13:40:00,25.68,25.7,25.67,25.7,52044.0,21.0744,21.0909,21.0662,21.0909,52044.0
2021-07-13 13:50:00,25.7,25.75,25.69,25.73,140683.0,21.0909,21.1319,21.0826,21.1155,140683.0
2021-07-13 14:00:00,25.73,25.73,25.69,25.7,141698.0,21.1155,21.1155,21.0826,21.0909,141698.0
2021-07-13 14:10:00,25.7,25.71,25.69,25.7,41946.0,21.0909,21.0991,21.0826,21.0909,41946.0
2021-07-13 14:20:00,25.7,25.71,25.67,25.68,89199.0,21.0909,21.0991,21.0662,21.0744,89199.0
2021-07-13 14:30:00,25.68,25.69,25.66,25.68,88176.0,21.0744,21.0826,21.058,21.0744,88176.0
2021-07-13 14:40:00,25.67,25.68,25.64,25.64,103650.0,21.0662,21.0744,21.0416,21.0416,103650.0
2021-07-13 14:50:00,25.64,25.65,25.62,25.63,76262.0,21.0416,21.0498,21.0252,21.0334,76262.0
2021-07-13 15:00:00,25.63,25.65,25.62,25.63,71656.0,21.0334,21.0498,21.0252,21.0334,71656.0
2021-07-13 15:10:00,25.63,25.63,25.6,25.62,154011.0,21.0334,21.0334,21.0088,21.0252,154011.0
2021-07-13 15:20:00,25.61,25.62,25.59,25.62,199423.0,21.017,21.0252,21.0006,21.0252,199423.0
2021-07-13 15:30:00,25.62,25.62,25.57,25.58,223715.0,21.0252,21.0252,20.9842,20.9924,223715.0
2021-07-13 15:40:00,25.58,25.62,25.57,25.6,447386.0,20.9924,21.0252,20.9842,21.0088,447386.0
2021-07-13 15:50:00,25.6,25.63,25.57,25.58,869927.0,21.0088,21.0334,20.9842,20.9924,869927.0
2021-07-14 09:30:00,25.86,26.04,25.83,26.0,739526.0,21.2222,21.3699,21.1975,21.337,739526.0
2021-07-14 09:40:00,26.01,26.03,25.77,25.82,303208.0,21.3453,21.3617,21.1483,21.1893,303208.0
2021-07-14 09:50:00,25.81,25.81,25.68,25.69,254252.0,21.1811,21.1811,21.0744,21.0826,254252.0
2021-07-14 10:00:00,25.69,25.72,25.61,25.64,403793.0,21.0826,21.1073,21.017,21.0416,403793.0
2021-07-14 10:10:00,25.63,25.71,25.6,25.71,262383.0,21.0334,21.0991,21.0088,21.0991,262383.0
2021-07-14 10:20:00,25.7,25.72,25.67,25.69,148268.0,21.0909,21.1073,21.0662,21.0826,148268.0
2021-07-14 10:30:00,25.69,25.7,25.57,25.61,172371.0,21.0826,21.0909,20.9842,21.017,172371.0
2021-07-14 10:40:00,25.61,25.64,25.57,25.64,232972.0,21.017,21.0416,20.9842,21.0416,232972.0
2021-07-14 10:50:00,25.64,25.64,25.55,25.56,143976.0,21.0416,21.0416,20.9678,20.976,143976.0
2021-07-14 11:00:00,25.56,25.59,25.53,25.53,160040.0,20.976,21.0006,20.9513,20.9513,160040.0
2021-07-14 11:10:00,25.53,25.58,25.53,25.55,101485.0,20.9513,20.9924,20.9513,20.9678,101485.0
2021-07-14 11:20:00,25.55,25.56,25.5,25.52,186654.0,20.9678,20.976,20.9267,20.9431,186654.0
2021-07-14 11:30:00,25.53,25.56,25.41,25.43,309952.0,20.9513,20.976,20.8529,20.8693,309952.0
2021-07-14 11:40:00,25.42,25.43,25.35,25.39,221284.0,20.8611,20.8693,20.8036,20.8364,221284.0
2021-07-14 11:50:00,25.39,25.41,25.34,25.36,182002.0,20.8364,20.8529,20.7954,20.8118,182002.0
2021-07-14 12:00:00,25.35,25.47,25.35,25.45,184712.0,20.8036,20.9021,20.8036,20.8857,184712.0
2021-07-14 12:10:00,25.44,25.47,25.39,25.39,163341.0,20.8775,20.9021,20.8364,20.8364,163341.0
2021-07-14 12:20:00,25.39,25.48,25.38,25.48,96898.0,20.8364,20.9103,20.8282,20.9103,96898.0
2021-07-14 12:30:00,25.49,25.53,25.45,25.53,68171.0,20.9185,20.9513,20.8857,20.9513,68171.0
2021-07-14 12:40:00,25.52,25.52,25.4,25.43,130220.0,20.9431,20.9431,20.8447,20.8693,130220.0
2021-07-14 12:50:00,25.42,25.47,25.4,25.46,66075.0,20.8611,20.9021,20.8447,20.8939,66075.0
2021-07-14 13:00:00,25.46,25.5,25.44,25.46,64940.0,20.8939,20.9267,20.8775,20.8939,64940.0
2021-07-14 13:10:00,25.45,25.47,25.35,25.35,200344.0,20.8857,20.9021,20.8036,20.8036,200344.0
2021-07-14 13:20:00,25.36,25.42,25.34,25.39,95509.0,20.8118,20.8611,20.7954,20.8364,95509.0
2021-07-14 13:30:00,25.4,25.46,25.39,25.41,108213.0,20.8447,20.8939,20.8364,20.8529,108213.0
2021-07-14 13:40:00,25.41,25.42,25.39,25.4,102556.0,20.8529,20.8611,20.8364,20.8447,102556.0
2021-07-14 13:50:00,25.4,25.43,25.39,25.4,82160.0,20.8447,20.8693,20.8364,20.8447,82160.0
2021-07-14 14:00:00,25.41,25.42,25.35,25.37,110356.0,20.8529,20.8611,20.8036,20.82,110356.0
2021-07-14 14:10:00,25.37,25.39,25.32,25.33,154126.0,20.82,20.8364,20.779,20.7872,154126.0
2021-07-14 14:20:00,25.33,25.34,25.28,25.31,304508.0,20.7872,20.7954,20.7462,20.7708,304508.0
2021-07-14 14:30:00,25.31,25.33,25.29,25.32,100686.0,20.7708,20.7872,20.7544,20.779,100686.0
2021-07-14 14:40:00,25.32,25.34,25.3,25.33,145883.0,20.779,20.7954,20.7626,20.7872,145883.0
2021-07-14 14:50:00,25.33,25.33,25.27,25.27,165893.0,20.7872,20.7872,20.738,20.738,165893.0
2021-07-14 15:00:00,25.28,25.31,25.27,25.3,106806.0,20.7462,20.7708,20.738,20.7626,106806.0
2021-07-14 15:10:00,25.3,25.3,25.25,25.26,209252.0,20.7626,20.7626,20.7216,20.7298,209252.0
2021-07-14 15:20:00,25.26,25.27,25.21,25.21,299742.0,20.7298,20.738,20.6887,20.6887,299742.0
2021-07-14 15:30:00,25.22,25.23,25.2,25.21,391162.0,20.6969,20.7051,20.6805,20.6887,391162.0
2021-07-14 15:40:00,25.2,25.27,25.18,25.25,499372.0,20.6805,20.738,20.6641,20.7216,499372.0
2021-07-14 15:50:00,25.24,25.26,25.2,25.23,878375.0,20.7133,20.7298,20.6805,20.7051,878375.0
2021-07-15 09:30:00,24.73,24.92,24.6,24.83,1061678.0,20.2948,20.4507,20.1881,20.3769,1061678.0
2021-07-15 09:40:00,24.83,24.84,24.72,24.78,297731.0,20.3769,20.3851,20.2866,20.3358,297731.0
2021-07-15 09:50:00,24.78,24.83,24.71,24.82,264779.0,20.3358,20.3769,20.2784,20.3687,264779.0
2021-07-15 10:00:00,24.81,24.9,24.81,24.88,324042.0,20.3605,20.4343,20.3605,20.4179,324042.0
2021-07-15 10:10:00,24.88,24.89,24.75,24.76,263505.0,20.4179,20.4261,20.3112,20.3194,263505.0
2021-07-15 10:20:00,24.76,24.79,24.72,24.76,141270.0,20.3194,20.3441,20.2866,20.3194,141270.0
2021-07-15 10:30:00,24.76,24.77,24.7,24.74,216667.0,20.3194,20.3276,20.2702,20.303,216667.0
2021-07-15 10:40:00,24.74,24.77,24.66,24.77,304093.0,20.303,20.3276,20.2374,20.3276,304093.0
2021-07-15 10:50:00,24.77,24.85,24.75,24.84,166971.0,20.3276,20.3933,20.3112,20.3851,166971.0
2021-07-15 11:00:00,24.84,24.89,24.76,24.8,251431.0,20.3851,20.4261,20.3194,20.3523,251431.0
2021-07-15 11:10:00,24.8,24.86,24.78,24.83,360426.0,20.3523,20.4015,20.3358,20.3769,360426.0
2021-07-15 11:20:00,24.83,24.89,24.81,24.88,177709.0,20.3769,20.4261,20.3605,20.4179,177709.0
2021-07-15 11:30:00,24.88,24.99,24.81,24.98,604296.0,20.4179,20.5082,20.3605,20.5,604296.0
2021-07-15 11:40:00,24.97,24.99,24.95,24.98,183743.0,20.4918,20.5082,20.4754,20.5,183743.0
2021-07-15 11:50:00,24.99,25.0,24.9,24.91,138113.0,20.5082,20.5164,20.4343,20.4425,138113.0
2021-07-15 12:00:00,24.91,24.93,24.81,24.82,131511.0,20.4425,20.4589,20.3605,20.3687,131511.0
2021-07-15 12:10:00,24.82,24.88,24.81,24.83,125293.0,20.3687,20.4179,20.3605,20.3769,125293.0
2021-07-15 12:20:00,24.84,24.87,24.81,24.85,49112.0,20.3851,20.4097,20.3605,20.3933,49112.0
2021-07-15 12:30:00,24.85,24.88,24.83,24.83,45695.0,20.3933,20.4179,20.3769,20.3769,45695.0
2021-07-15 12:40:00,24.84,24.86,24.81,24.84,69857.0,20.3851,20.4015,20.3605,20.3851,69857.0
2021-07-15 12:50:00,24.83,24.89,24.83,24.84,197977.0,20.3769,20.4261,20.3769,20.3851,197977.0
2021-07-15 13:00:00,24.83,24.85,24.81,24.82,90060.0,20.3769,20.3933,20.3605,20.3687,90060.0
2021-07-15 13:10:00,24.82,24.82,24.74,24.77,207193.0,20.3687,20.3687,20.303,20.3276,207193.0
2021-07-15 13:20:00,24.76,24.79,24.74,24.77,205789.0,20.3194,20.3441,20.303,20.3276,205789.0
2021-07-15 13:30:00,24.76,24.77,24.74,24.76,98194.0,20.3194,20.3276,20.303,20.3194,98194.0
2021-07-15 13:40:00,24.75,24.76,24.67,24.69,131635.0,20.3112,20.3194,20.2456,20.262,131635.0
2021-07-15 13:50:00,24.69,24.71,24.64,24.65,107114.0,20.262,20.2784,20.221,20.2292,107114.0
2021-07-15 14:00:00,24.64,24.67,24.62,24.64,117615.0,20.221,20.2456,20.2045,20.221,117615.0
2021-07-15 14:10:00,24.65,24.69,24.64,24.66,124155.0,20.2292,20.262,20.221,20.2374,124155.0
2021-07-15 14:20:00,24.67,24.71,24.66,24.68,133038.0,20.2456,20.2784,20.2374,20.2538,133038.0
2021-07-15 14:30:00,24.68,24.69,24.67,24.67,76774.0,20.2538,20.262,20.2456,20.2456,76774.0
2021-07-15 14:40:00,24.68,24.69,24.65,24.69,73525.0,20.2538,20.262,20.2292,20.262,73525.0
2021-07-15 14:50:00,24.69,24.69,24.65,24.66,99508.0,20.262,20.262,20.2292,20.2374,99508.0
2021-07-15 15:00:00,24.67,24.68,24.65,24.67,92821.0,20.2456,20.2538,20.2292,20.2456,92821.0
2021-07-15 15:10:00,24.67,24.67,24.61,24.64,171153.0,20.2456,20.2456,20.1963,20.221,171153.0
2021-07-15 15:20:00,24.64,24.67,24.61,24.66,152190.0,20.221,20.2456,20.1963,20.2374,152190.0
2021-07-15 15:30:00,24.66,24.67,24.64,24.67,164951.0,20.2374,20.2456,20.221,20.2456,164951.0
2021-07-15 15:40:00,24.67,24.67,24.63,24.63,348851.0,20.2456,20.2456,20.2127,20.2127,348851.0
2021-07-15 15:50:00,24.64,24.68,24.63,24.65,578098.0,20.221,20.2538,20.2127,20.2292,578098.0
2021-07-16 09:30:00,24.83,24.88,24.62,24.65,608838.0,20.3769,20.4179,20.2045,20.2292,608838.0
2021-07-16 09:40:00,24.65,24.67,24.42,24.46,924133.0,20.2292,20.2456,20.0404,20.0732,924133.0
2021-07-16 09:50:00,24.46,24.54,24.43,24.54,321817.0,20.0732,20.1389,20.0486,20.1389,321817.0
2021-07-16 10:00:00,24.54,24.55,24.43,24.43,252071.0,20.1389,20.1471,20.0486,20.0486,252071.0
2021-07-16 10:10:00,24.44,24.44,24.31,24.34,475552.0,20.0568,20.0568,19.9501,19.9748,475552.0
2021-07-16 10:20:00,24.35,24.36,24.24,24.28,327713.0,19.983,19.9912,19.8927,19.9255,327713.0
2021-07-16 10:30:00,24.27,24.35,24.25,24.28,491741.0,19.9173,19.983,19.9009,19.9255,491741.0
2021-07-16 10:40:00,24.28,24.28,24.17,24.19,485910.0,19.9255,19.9255,19.8352,19.8517,485910.0
2021-07-16 10:50:00,24.19,24.33,24.18,24.32,838664.0,19.8517,19.9666,19.8435,19.9583,838664.0
2021-07-16 11:00:00,24.31,24.34,24.23,24.3,761615.0,19.9501,19.9748,19.8845,19.9419,761615.0
2021-07-16 11:10:00,24.29,24.32,24.23,24.27,657196.0,19.9337,19.9583,19.8845,19.9173,657196.0
2021-07-16 11:20:00,24.26,24.37,24.26,24.33,279500.0,19.9091,19.9994,19.9091,19.9666,279500.0
2021-07-16 11:30:00,24.32,24.37,24.3,24.36,231324.0,19.9583,19.9994,19.9419,19.9912,231324.0
2021-07-16 11:40:00,24.36,24.36,24.27,24.28,171978.0,19.9912,19.9912,19.9173,19.9255,171978.0
2021-07-16 11:50:00,24.29,24.31,24.26,24.29,104572.0,19.9337,19.9501,19.9091,19.9337,104572.0
2021-07-16 12:00:00,24.29,24.29,24.23,24.27,290059.0,19.9337,19.9337,19.8845,19.9173,290059.0
2021-07-16 12:10:00,24.27,24.29,24.25,24.26,73134.0,19.9173,19.9337,19.9009,19.9091,73134.0
2021-07-16 12:20:00,24.26,24.26,24.13,24.18,258705.0,19.9091,19.9091,19.8024,19.8435,258705.0
2021-07-16 12:30:00,24.18,24.21,24.17,24.19,131960.0,19.8435,19.8681,19.8352,19.8517,131960.0
2021-07-16 12:40:00,24.19,24.21,24.16,24.19,84501.0,19.8517,19.8681,19.827,19.8517,84501.0
2021-07-16 12:50:00,24.18,24.21,24.17,24.2,109399.0,19.8435,19.8681,19.8352,19.8599,109399.0
2021-07-16 13:00:00,24.2,24.21,24.16,24.18,275649.0,19.8599,19.8681,19.827,19.8435,275649.0
2021-07-16 13:10:00,24.17,24.17,24.11,24.13,358534.0,19.8352,19.8352,19.786,19.8024,358534.0
2021-07-16 13:20:00,24.13,24.13,24.09,24.11,283408.0,19.8024,19.8024,19.7696,19.786,283408.0
2021-07-16 13:30:00,24.1,24.11,24.06,24.09,164419.0,19.7778,19.786,19.745,19.7696,164419.0
2021-07-16 13:40:00,24.09,24.09,24.03,24.04,191626.0,19.7696,19.7696,19.7204,19.7286,191626.0
2021-07-16 13:50:00,24.04,24.05,23.98,24.02,559134.0,19.7286,19.7368,19.6793,19.7121,559134.0
2021-07-16 14:00:00,24.02,24.02,23.97,24.02,413872.0,19.7121,19.7121,19.6711,19.7121,413872.0
2021-07-16 14:10:00,24.03,24.04,24.0,24.0,310915.0,19.7204,19.7286,19.6957,19.6957,310915.0
2021-07-16 14:20:00,24.01,24.01,23.93,23.94,327125.0,19.7039,19.7039,19.6383,19.6465,327125.0
2021-07-16 14:30:00,23.94,23.98,23.92,23.94,252572.0,19.6465,19.6793,19.6301,19.6465,252572.0
2021-07-16 14:40:00,23.94,23.94,23.88,23.91,347692.0,19.6465,19.6465,19.5973,19.6219,347692.0
2021-07-16 14:50:00,23.9,23.93,23.89,23.92,263872.0,19.6137,19.6383,19.6055,19.6301,263872.0
2021-07-16 15:00:00,23.92,23.93,23.85,23.87,330095.0,19.6301,19.6383,19.5726,19.5891,330095.0
2021-07-16 15:10:00,23.87,23.91,23.85,23.91,306639.0,19.5891,19.6219,19.5726,19.6219,306639.0
2021-07-16 15:20:00,23.91,23.92,23.85,23.86,422519.0,19.6219,19.6301,19.5726,19.5808,422519.0
2021-07-16 15:30:00,23.86,23.87,23.81,23.82,739227.0,19.5808,19.5891,19.5398,19.548,739227.0
2021-07-16 15:40:00,23.82,23.84,23.78,23.83,1282273.0,19.548,19.5644,19.5152,19.5562,1282273.0
2021-07-16 15:50:00,23.83,23.88,23.8,23.88,1461222.0,19.5562,19.5973,19.5316,19.5973,1461222.0
2021-07-19 09:30:00,23.3,23.47,23.15,23.2,2582837.0,19.1213,19.2608,18.9982,19.0392,2582837.0
2021-07-19 09:40:00,23.2,23.21,23.07,23.09,952160.0,19.0392,19.0474,18.9325,18.9489,952160.0
2021-07-19 09:50:00,23.09,23.15,22.97,23.02,813026.0,18.9489,18.9982,18.8505,18.8915,813026.0
2021-07-19 10:00:00,23.03,23.07,22.93,23.01,589686.0,18.8997,18.9325,18.8176,18.8833,589686.0
2021-07-19 10:10:00,23.0,23.02,22.83,22.87,664139.0,18.8751,18.8915,18.7356,18.7684,664139.0
2021-07-19 10:20:00,22.87,23.03,22.81,22.89,750034.0,18.7684,18.8997,18.7192,18.7848,750034.0
2021-07-19 10:30:00,22.88,22.94,22.81,22.92,737092.0,18.7766,18.8258,18.7192,18.8094,737092.0
2021-07-19 10:40:00,22.92,23.09,22.89,23.05,570125.0,18.8094,18.9489,18.7848,18.9161,570125.0
2021-07-19 10:50:00,23.05,23.05,22.85,22.91,425730.0,18.9161,18.9161,18.752,18.8012,425730.0
2021-07-19 11:00:00,22.91,23.01,22.85,23.0,610656.0,18.8012,18.8833,18.752,18.8751,610656.0
2021-07-19 11:10:00,23.0,23.05,22.93,23.01,401160.0,18.8751,18.9161,18.8176,18.8833,401160.0
2021-07-19 11:20:00,23.01,23.01,22.91,22.91,499168.0,18.8833,18.8833,18.8012,18.8012,499168.0
2021-07-19 11:30:00,22.92,23.01,22.91,23.0,1155649.0,18.8094,18.8833,18.8012,18.8751,1155649.0
2021-07-19 11:40:00,22.99,23.03,22.92,22.93,271069.0,18.8669,18.8997,18.8094,18.8176,271069.0
2021-07-19 11:50:00,22.93,23.07,22.9,23.06,413597.0,18.8176,18.9325,18.793,18.9243,413597.0
2021-07-19 12:00:00,23.06,23.06,22.95,22.95,272062.0,18.9243,18.9243,18.834,18.834,272062.0
2021-07-19 12:10:00,22.95,23.0,22.94,22.95,157498.0,18.834,18.8751,18.8258,18.834,157498.0
2021-07-19 12:20:00,22.94,22.99,22.93,22.95,177787.0,18.8258,18.8669,18.8176,18.834,177787.0
2021-07-19 12:30:00,22.95,22.96,22.86,22.86,200275.0,18.834,18.8423,18.7602,18.7602,200275.0
2021-07-19 12:40:00,22.87,22.88,22.82,22.85,201191.0,18.7684,18.7766,18.7274,18.752,201191.0
2021-07-19 12:50:00,22.85,22.9,22.83,22.89,263456.0,18.752,18.793,18.7356,18.7848,263456.0
2021-07-19 13:00:00,22.89,22.98,22.87,22.97,199772.0,18.7848,18.8587,18.7684,18.8505,199772.0
2021-07-19 13:10:00,22.96,22.98,22.92,22.93,215348.0,18.8423,18.8587,18.8094,18.8176,215348.0
2021-07-19 13:20:00,22.93,22.95,22.88,22.95,164801.0,18.8176,18.834,18.7766,18.834,164801.0
2021-07-19 13:30:00,22.94,23.0,22.91,22.96,135974.0,18.8258,18.8751,18.8012,18.8423,135974.0
2021-07-19 13:40:00,22.96,22.99,22.89,22.95,590689.0,18.8423,18.8669,18.7848,18.834,590689.0
2021-07-19 13:50:00,22.94,22.95,22.87,22.89,188106.0,18.8258,18.834,18.7684,18.7848,188106.0
2021-07-19 14:00:00,22.89,23.0,22.89,22.94,281916.0,18.7848,18.8751,18.7848,18.8258,281916.0
2021-07-19 14:10:00,22.94,22.97,22.93,22.96,259942.0,18.8258,18.8505,18.8176,18.8423,259942.0
2021-07-19 14:20:00,22.96,22.99,22.94,22.99,146133.0,18.8423,18.8669,18.8258,18.8669,146133.0
2021-07-19 14:30:00,22.98,22.99,22.92,22.94,133303.0,18.8587,18.8669,18.8094,18.8258,133303.0
2021-07-19 14:40:00,22.94,22.95,22.93,22.94,213071.0,18.8258,18.834,18.8176,18.8258,213071.0
2021-07-19 14:50:00,22.94,22.98,22.93,22.94,516704.0,18.8258,18.8587,18.8176,18.8258,516704.0
2021-07-19 15:00:00,22.94,22.98,22.91,22.97,209203.0,18.8258,18.8587,18.8012,18.8505,209203.0
2021-07-19 15:10:00,22.98,22.99,22.91,22.92,239510.0,18.8587,18.8669,18.8012,18.8094,239510.0
2021-07-19 15:20:00,22.92,22.99,22.91,22.98,424269.0,18.8094,18.8669,18.8012,18.8587,424269.0
2021-07-19 15:30:00,22.98,23.01,22.93,22.96,961641.0,18.8587,18.8833,18.8176,18.8423,961641.0
2021-07-19 15:40:00,22.96,23.03,22.93,23.03,664037.0,18.8423,18.8997,18.8176,18.8997,664037.0
2021-07-19 15:50:00,23.02,23.11,22.99,23.1,1122766.0,18.8915,18.9654,18.8669,18.9571,1122766.0
2021-07-20 09:30:00,22.83,22.86,22.64,22.71,1636395.0,18.7356,18.7602,18.5796,18.6371,1636395.0
2021-07-20 09:40:00,22.71,22.95,22.65,22.95,1205851.0,18.6371,18.834,18.5879,18.834,1205851.0
2021-07-20 09:50:00,22.95,23.05,22.87,23.03,530796.0,18.834,18.9161,18.7684,18.8997,530796.0
2021-07-20 10:00:00,23.04,23.07,22.94,22.98,1256854.0,18.9079,18.9325,18.8258,18.8587,1256854.0
2021-07-20 10:10:00,22.98,23.08,22.91,23.08,631912.0,18.8587,18.9407,18.8012,18.9407,631912.0
2021-07-20 10:20:00,23.08,23.2,23.07,23.18,1174854.0,18.9407,19.0392,18.9325,19.0228,1174854.0
2021-07-20 10:30:00,23.18,23.23,23.09,23.14,620050.0,19.0228,19.0638,18.9489,18.99,620050.0
2021-07-20 10:40:00,23.15,23.18,23.06,23.14,377598.0,18.9982,19.0228,18.9243,18.99,377598.0
2021-07-20 10:50:00,23.14,23.21,23.11,23.21,308384.0,18.99,19.0474,18.9654,19.0474,308384.0
2021-07-20 11:00:00,23.2,23.22,23.13,23.15,346735.0,19.0392,19.0556,18.9818,18.9982,346735.0
2021-07-20 11:10:00,23.14,23.19,23.1,23.11,359546.0,18.99,19.031,18.9571,18.9654,359546.0
2021-07-20 11:20:00,23.1,23.14,23.08,23.08,538928.0,18.9571,18.99,18.9407,18.9407,538928.0
2021-07-20 11:30:00,23.08,23.1,23.03,23.06,388023.0,18.9407,18.9571,18.8997,18.9243,388023.0
2021-07-20 11:40:00,23.07,23.16,23.06,23.15,191821.0,18.9325,19.0064,18.9243,18.9982,191821.0
2021-07-20 11:50:00,23.15,23.2,23.15,23.19,219533.0,18.9982,19.0392,18.9982,19.031,219533.0
2021-07-20 12:00:00,23.19,23.21,23.04,23.05,187263.0,19.031,19.0474,18.9079,18.9161,187263.0
2021-07-20 12:10:00,23.05,23.1,23.04,23.07,124531.0,18.9161,18.9571,18.9079,18.9325,124531.0
2021-07-20 12:20:00,23.08,23.11,23.05,23.09,177311.0,18.9407,18.9654,18.9161,18.9489,177311.0
2021-07-20 12:30:00,23.09,23.13,23.06,23.13,153033.0,18.9489,18.9818,18.9243,18.9818,153033.0
2021-07-20 12:40:00,23.13,23.16,23.1,23.11,123665.0,18.9818,19.0064,18.9571,18.9654,123665.0
2021-07-20 12:50:00,23.11,23.13,23.07,23.08,122918.0,18.9654,18.9818,18.9325,18.9407,122918.0
2021-07-20 13:00:00,23.08,23.09,22.97,22.98,210821.0,18.9407,18.9489,18.8505,18.8587,210821.0
2021-07-20 13:10:00,22.98,23.01,22.96,22.98,109635.0,18.8587,18.8833,18.8423,18.8587,109635.0
2021-07-20 13:20:00,22.98,22.99,22.93,22.96,189811.0,18.8587,18.8669,18.8176,18.8423,189811.0
2021-07-20 13:30:00,22.96,23.02,22.95,23.01,132590.0,18.8423,18.8915,18.834,18.8833,132590.0
2021-07-20 13:40:00,23.01,23.05,22.99,23.02,147999.0,18.8833,18.9161,18.8669,18.8915,147999.0
2021-07-20 13:50:00,23.01,23.05,23.0,23.03,140287.0,18.8833,18.9161,18.8751,18.8997,140287.0
2021-07-20 14:00:00,23.03,23.1,23.03,23.09,113418.0,18.8997,18.9571,18.8997,18.9489,113418.0
2021-07-20 14:10:00,23.09,23.11,23.07,23.09,130295.0,18.9489,18.9654,18.9325,18.9489,130295.0
2021-07-20 14:20:00,23.09,23.12,23.03,23.04,167078.0,18.9489,18.9736,18.8997,18.9079,167078.0
2021-07-20 14:30:00,23.05,23.08,23.02,23.04,125474.0,18.9161,18.9407,18.8915,18.9079,125474.0
2021-07-20 14:40:00,23.03,23.07,23.01,23.07,148436.0,18.8997,18.9325,18.8833,18.9325,148436.0
2021-07-20 14:50:00,23.07,23.12,23.06,23.1,240900.0,18.9325,18.9736,18.9243,18.9571,240900.0
2021-07-20 15:00:00,23.1,23.11,23.06,23.1,247183.0,18.9571,18.9654,18.9243,18.9571,247183.0
2021-07-20 15:10:00,23.1,23.13,23.09,23.11,174721.0,18.9571,18.9818,18.9489,18.9654,174721.0
2021-07-20 15:20:00,23.1,23.18,23.1,23.16,304957.0,18.9571,19.0228,18.9571,19.0064,304957.0
2021-07-20 15:30:00,23.16,23.16,23.12,23.13,199050.0,19.0064,19.0064,18.9736,18.9818,199050.0
2021-07-20 15:40:00,23.13,23.16,23.11,23.16,404288.0,18.9818,19.0064,18.9654,19.0064,404288.0
2021-07-20 15:50:00,23.16,23.16,23.09,23.11,569437.0,19.0064,19.0064,18.9489,18.9654,569437.0
2021-07-21 09:30:00,23.68,23.89,23.65,23.8,740457.0,19.4331,19.6055,19.4085,19.5316,740457.0
2021-07-21 09:40:00,23.8,23.91,23.76,23.89,551454.0,19.5316,19.6219,19.4988,19.6055,551454.0
2021-07-21 09:50:00,23.9,24.05,23.89,23.94,849464.0,19.6137,19.7368,19.6055,19.6465,849464.0
2021-07-21 10:00:00,23.95,24.04,23.94,23.98,349917.0,19.6547,19.7286,19.6465,19.6793,349917.0
2021-07-21 10:10:00,23.98,24.01,23.9,23.92,380584.0,19.6793,19.7039,19.6137,19.6301,380584.0
2021-07-21 10:20:00,23.93,23.99,23.82,23.83,346256.0,19.6383,19.6875,19.548,19.5562,346256.0
2021-07-21 10:30:00,23.82,23.92,23.76,23.91,406247.0,19.548,19.6301,19.4988,19.6219,406247.0
2021-07-21 10:40:00,23.91,23.92,23.83,23.86,308462.0,19.6219,19.6301,19.5562,19.5808,308462.0
2021-07-21 10:50:00,23.86,23.92,23.81,23.86,415582.0,19.5808,19.6301,19.5398,19.5808,415582.0
2021-07-21 11:00:00,23.86,23.95,23.85,23.89,359570.0,19.5808,19.6547,19.5726,19.6055,359570.0
2021-07-21 11:10:00,23.89,23.99,23.89,23.98,468131.0,19.6055,19.6875,19.6055,19.6793,468131.0
2021-07-21 11:20:00,23.97,23.98,23.91,23.95,255797.0,19.6711,19.6793,19.6219,19.6547,255797.0
2021-07-21 11:30:00,23.95,23.99,23.91,23.98,306046.0,19.6547,19.6875,19.6219,19.6793,306046.0
2021-07-21 11:40:00,23.98,24.07,23.98,24.06,425856.0,19.6793,19.7532,19.6793,19.745,425856.0
2021-07-21 11:50:00,24.07,24.08,24.03,24.07,219261.0,19.7532,19.7614,19.7204,19.7532,219261.0
2021-07-21 12:00:00,24.07,24.1,24.05,24.09,133404.0,19.7532,19.7778,19.7368,19.7696,133404.0
2021-07-21 12:10:00,24.09,24.1,24.05,24.09,163695.0,19.7696,19.7778,19.7368,19.7696,163695.0
2021-07-21 12:20:00,24.09,24.11,24.02,24.03,221344.0,19.7696,19.786,19.7121,19.7204,221344.0
2021-07-21 12:30:00,24.03,24.03,23.93,23.93,196865.0,19.7204,19.7204,19.6383,19.6383,196865.0
2021-07-21 12:40:00,23.94,23.96,23.91,23.95,114889.0,19.6465,19.6629,19.6219,19.6547,114889.0
2021-07-21 12:50:00,23.94,24.0,23.94,23.99,109489.0,19.6465,19.6957,19.6465,19.6875,109489.0
2021-07-21 13:00:00,23.99,24.09,23.99,24.08,236222.0,19.6875,19.7696,19.6875,19.7614,236222.0
2021-07-21 13:10:00,24.07,24.12,24.04,24.08,236339.0,19.7532,19.7942,19.7286,19.7614,236339.0
2021-07-21 13:20:00,24.08,24.08,24.01,24.06,152674.0,19.7614,19.7614,19.7039,19.745,152674.0
2021-07-21 13:30:00,24.05,24.07,24.0,24.02,127553.0,19.7368,19.7532,19.6957,19.7121,127553.0
2021-07-21 13:40:00,24.02,24.03,23.97,23.97,124737.0,19.7121,19.7204,19.6711,19.6711,124737.0
2021-07-21 13:50:00,23.97,23.98,23.94,23.96,124336.0,19.6711,19.6793,19.6465,19.6629,124336.0
2021-07-21 14:00:00,23.97,24.0,23.96,23.96,80958.0,19.6711,19.6957,19.6629,19.6629,80958.0
2021-07-21 14:10:00,23.96,23.97,23.91,23.92,81833.0,19.6629,19.6711,19.6219,19.6301,81833.0
2021-07-21 14:20:00,23.93,23.95,23.9,23.94,122789.0,19.6383,19.6547,19.6137,19.6465,122789.0
2021-07-21 14:30:00,23.94,23.97,23.93,23.96,81271.0,19.6465,19.6711,19.6383,19.6629,81271.0
2021-07-21 14:40:00,23.96,23.96,23.92,23.94,100961.0,19.6629,19.6629,19.6301,19.6465,100961.0
2021-07-21 14:50:00,23.94,23.95,23.91,23.93,66382.0,19.6465,19.6547,19.6219,19.6383,66382.0
2021-07-21 15:00:00,23.93,24.0,23.92,23.98,121322.0,19.6383,19.6957,19.6301,19.6793,121322.0
2021-07-21 15:10:00,23.99,24.0,23.98,24.0,55831.0,19.6875,19.6957,19.6793,19.6957,55831.0
2021-07-21 15:20:00,24.0,24.0,23.96,23.98,140232.0,19.6957,19.6957,19.6629,19.6793,140232.0
2021-07-21 15:30:00,23.98,23.98,23.92,23.94,218290.0,19.6793,19.6793,19.6301,19.6465,218290.0
2021-07-21 15:40:00,23.94,23.96,23.91,23.92,225724.0,19.6465,19.6629,19.6219,19.6301,225724.0
2021-07-21 15:50:00,23.93,23.93,23.89,23.9,808983.0,19.6383,19.6383,19.6055,19.6137,808983.0
2021-07-22 09:30:00,23.91,23.91,23.51,23.64,1113945.0,19.6219,19.6219,19.2936,19.4003,1113945.0
2021-07-22 09:40:00,23.64,23.76,23.55,23.58,416142.0,19.4003,19.4988,19.3264,19.3511,416142.0
2021-07-22 09:50:00,23.59,23.67,23.52,23.61,355089.0,19.3593,19.4249,19.3018,19.3757,355089.0
2021-07-22 10:00:00,23.61,23.64,23.51,23.61,299388.0,19.3757,19.4003,19.2936,19.3757,299388.0
2021-07-22 10:10:00,23.61,23.69,23.61,23.65,249068.0,19.3757,19.4413,19.3757,19.4085,249068.0
2021-07-22 10:20:00,23.64,23.65,23.56,23.61,222733.0,19.4003,19.4085,19.3346,19.3757,222733.0
2021-07-22 10:30:00,23.6,23.63,23.54,23.58,264681.0,19.3675,19.3921,19.3182,19.3511,264681.0
2021-07-22 10:40:00,23.58,23.61,23.5,23.5,288306.0,19.3511,19.3757,19.2854,19.2854,288306.0
2021-07-22 10:50:00,23.51,23.54,23.47,23.5,251656.0,19.2936,19.3182,19.2608,19.2854,251656.0
2021-07-22 11:00:00,23.51,23.56,23.47,23.54,156837.0,19.2936,19.3346,19.2608,19.3182,156837.0
2021-07-22 11:10:00,23.55,23.59,23.53,23.58,159263.0,19.3264,19.3593,19.31,19.3511,159263.0
2021-07-22 11:20:00,23.57,23.58,23.51,23.55,263863.0,19.3429,19.3511,19.2936,19.3264,263863.0
2021-07-22 11:30:00,23.55,23.6,23.54,23.58,262911.0,19.3264,19.3675,19.3182,19.3511,262911.0
2021-07-22 11:40:00,23.58,23.59,23.5,23.54,107046.0,19.3511,19.3593,19.2854,19.3182,107046.0
2021-07-22 11:50:00,23.54,23.57,23.52,23.56,68915.0,19.3182,19.3429,19.3018,19.3346,68915.0
2021-07-22 12:00:00,23.57,23.62,23.56,23.59,170628.0,19.3429,19.3839,19.3346,19.3593,170628.0
2021-07-22 12:10:00,23.58,23.61,23.56,23.6,62981.0,19.3511,19.3757,19.3346,19.3675,62981.0
2021-07-22 12:20:00,23.61,23.67,23.57,23.67,139952.0,19.3757,19.4249,19.3429,19.4249,139952.0
2021-07-22 12:30:00,23.67,23.74,23.66,23.73,75832.0,19.4249,19.4824,19.4167,19.4742,75832.0
2021-07-22 12:40:00,23.73,23.74,23.69,23.71,110363.0,19.4742,19.4824,19.4413,19.4577,110363.0
2021-07-22 12:50:00,23.71,23.73,23.69,23.72,71666.0,19.4577,19.4742,19.4413,19.466,71666.0
2021-07-22 13:00:00,23.72,23.74,23.71,23.73,33402.0,19.466,19.4824,19.4577,19.4742,33402.0
2021-07-22 13:10:00,23.73,23.78,23.73,23.73,65876.0,19.4742,19.5152,19.4742,19.4742,65876.0
2021-07-22 13:20:00,23.73,23.74,23.68,23.71,132057.0,19.4742,19.4824,19.4331,19.4577,132057.0
2021-07-22 13:30:00,23.71,23.73,23.69,23.7,97325.0,19.4577,19.4742,19.4413,19.4495,97325.0
2021-07-22 13:40:00,23.7,23.74,23.69,23.74,112094.0,19.4495,19.4824,19.4413,19.4824,112094.0
2021-07-22 13:50:00,23.73,23.8,23.73,23.8,74318.0,19.4742,19.5316,19.4742,19.5316,74318.0
2021-07-22 14:00:00,23.8,23.8,23.76,23.77,99418.0,19.5316,19.5316,19.4988,19.507,99418.0
2021-07-22 14:10:00,23.77,23.8,23.77,23.78,57873.0,19.507,19.5316,19.507,19.5152,57873.0
2021-07-22 14:20:00,23.78,23.78,23.76,23.77,60530.0,19.5152,19.5152,19.4988,19.507,60530.0
2021-07-22 14:30:00,23.77,23.78,23.74,23.77,107695.0,19.507,19.5152,19.4824,19.507,107695.0
2021-07-22 14:40:00,23.77,23.77,23.74,23.75,112070.0,19.507,19.507,19.4824,19.4906,112070.0
2021-07-22 14:50:00,23.75,23.76,23.72,23.76,121688.0,19.4906,19.4988,19.466,19.4988,121688.0
2021-07-22 15:00:00,23.76,23.77,23.74,23.75,45197.0,19.4988,19.507,19.4824,19.4906,45197.0
2021-07-22 15:10:00,23.75,23.77,23.73,23.77,122425.0,19.4906,19.507,19.4742,19.507,122425.0
2021-07-22 15:20:00,23.77,23.78,23.76,23.77,84964.0,19.507,19.5152,19.4988,19.507,84964.0
2021-07-22 15:30:00,23.78,23.78,23.7,23.71,163804.0,19.5152,19.5152,19.4495,19.4577,163804.0
2021-07-22 15:40:00,23.71,23.71,23.68,23.69,279864.0,19.4577,19.4577,19.4331,19.4413,279864.0
2021-07-22 15:50:00,23.69,23.69,23.61,23.62,915759.0,19.4413,19.4413,19.3757,19.3839,915759.0
2021-07-23 09:30:00,23.79,23.87,23.7,23.77,600804.0,19.5234,19.5891,19.4495,19.507,600804.0
2021-07-23 09:40:00,23.76,23.78,23.63,23.64,303873.0,19.4988,19.5152,19.3921,19.4003,303873.0
2021-07-23 09:50:00,23.64,23.65,23.46,23.47,272151.0,19.4003,19.4085,19.2526,19.2608,272151.0
2021-07-23 10:00:00,23.47,23.54,23.44,23.53,331855.0,19.2608,19.3182,19.2362,19.31,331855.0
2021-07-23 10:10:00,23.52,23.54,23.4,23.42,302472.0,19.3018,19.3182,19.2033,19.2198,302472.0
2021-07-23 10:20:00,23.42,23.55,23.41,23.55,132770.0,19.2198,19.3264,19.2115,19.3264,132770.0
2021-07-23 10:30:00,23.55,23.57,23.49,23.5,219961.0,19.3264,19.3429,19.2772,19.2854,219961.0
2021-07-23 10:40:00,23.51,23.57,23.51,23.55,102827.0,19.2936,19.3429,19.2936,19.3264,102827.0
2021-07-23 10:50:00,23.54,23.57,23.5,23.55,153796.0,19.3182,19.3429,19.2854,19.3264,153796.0
2021-07-23 11:00:00,23.54,23.59,23.54,23.57,130457.0,19.3182,19.3593,19.3182,19.3429,130457.0
2021-07-23 11:10:00,23.57,23.57,23.5,23.5,245064.0,19.3429,19.3429,19.2854,19.2854,245064.0
2021-07-23 11:20:00,23.5,23.57,23.48,23.57,174234.0,19.2854,19.3429,19.269,19.3429,174234.0
2021-07-23 11:30:00,23.56,23.58,23.55,23.58,151345.0,19.3346,19.3511,19.3264,19.3511,151345.0
2021-07-23 11:40:00,23.59,23.61,23.46,23.47,112270.0,19.3593,19.3757,19.2526,19.2608,112270.0
2021-07-23 11:50:00,23.47,23.48,23.44,23.46,87327.0,19.2608,19.269,19.2362,19.2526,87327.0
2021-07-23 12:00:00,23.46,23.5,23.45,23.48,69247.0,19.2526,19.2854,19.2444,19.269,69247.0
2021-07-23 12:10:00,23.48,23.52,23.47,23.48,62436.0,19.269,19.3018,19.2608,19.269,62436.0
2021-07-23 12:20:00,23.48,23.48,23.44,23.46,69473.0,19.269,19.269,19.2362,19.2526,69473.0
2021-07-23 12:30:00,23.46,23.46,23.41,23.43,126115.0,19.2526,19.2526,19.2115,19.228,126115.0
2021-07-23 12:40:00,23.43,23.46,23.42,23.44,46833.0,19.228,19.2526,19.2198,19.2362,46833.0
2021-07-23 12:50:00,23.44,23.47,23.43,23.46,98001.0,19.2362,19.2608,19.228,19.2526,98001.0
2021-07-23 13:00:00,23.46,23.53,23.43,23.53,77140.0,19.2526,19.31,19.228,19.31,77140.0
2021-07-23 13:10:00,23.52,23.54,23.49,23.52,73511.0,19.3018,19.3182,19.2772,19.3018,73511.0
2021-07-23 13:20:00,23.53,23.54,23.51,23.53,61886.0,19.31,19.3182,19.2936,19.31,61886.0
2021-07-23 13:30:00,23.54,23.58,23.53,23.55,83390.0,19.3182,19.3511,19.31,19.3264,83390.0
2021-07-23 13:40:00,23.55,23.58,23.54,23.57,98615.0,19.3264,19.3511,19.3182,19.3429,98615.0
2021-07-23 13:50:00,23.57,23.57,23.54,23.56,67951.0,19.3429,19.3429,19.3182,19.3346,67951.0
2021-07-23 14:00:00,23.56,23.56,23.5,23.52,50682.0,19.3346,19.3346,19.2854,19.3018,50682.0
2021-07-23 14:10:00,23.51,23.57,23.51,23.52,82957.0,19.2936,19.3429,19.2936,19.3018,82957.0
2021-07-23 14:20:00,23.52,23.54,23.51,23.52,34056.0,19.3018,19.3182,19.2936,19.3018,34056.0
2021-07-23 14:30:00,23.51,23.55,23.5,23.54,83600.0,19.2936,19.3264,19.2854,19.3182,83600.0
2021-07-23 14:40:00,23.54,23.55,23.53,23.54,54854.0,19.3182,19.3264,19.31,19.3182,54854.0
2021-07-23 14:50:00,23.55,23.56,23.53,23.54,122591.0,19.3264,19.3346,19.31,19.3182,122591.0
2021-07-23 15:00:00,23.54,23.54,23.48,23.51,93597.0,19.3182,19.3182,19.269,19.2936,93597.0
2021-07-23 15:10:00,23.51,23.54,23.49,23.53,125848.0,19.2936,19.3182,19.2772,19.31,125848.0
2021-07-23 15:20:00,23.54,23.55,23.52,23.53,83979.0,19.3182,19.3264,19.3018,19.31,83979.0
2021-07-23 15:30:00,23.54,23.57,23.53,23.55,80247.0,19.3182,19.3429,19.31,19.3264,80247.0
2021-07-23 15:40:00,23.55,23.56,23.52,23.54,205127.0,19.3264,19.3346,19.3018,19.3182,205127.0
2021-07-23 15:50:00,23.52,23.57,23.51,23.52,1086569.0,19.3018,19.3429,19.2936,19.3018,1086569.0
2021-07-26 09:30:00,23.88,24.18,23.85,24.12,743120.0,19.5973,19.8435,19.5726,19.7942,743120.0
2021-07-26 09:40:00,24.12,24.23,24.02,24.18,565081.0,19.7942,19.8845,19.7121,19.8435,565081.0
2021-07-26 09:50:00,24.18,24.32,24.15,24.26,555659.0,19.8435,19.9583,19.8188,19.9091,555659.0
2021-07-26 10:00:00,24.27,24.38,24.23,24.34,589468.0,19.9173,20.0076,19.8845,19.9748,589468.0
2021-07-26 10:10:00,24.34,24.4,24.31,24.37,212042.0,19.9748,20.024,19.9501,19.9994,212042.0
2021-07-26 10:20:00,24.38,24.42,24.32,24.32,284796.0,20.0076,20.0404,19.9583,19.9583,284796.0
2021-07-26 10:30:00,24.33,24.35,24.22,24.25,617074.0,19.9666,19.983,19.8763,19.9009,617074.0
2021-07-26 10:40:00,24.26,24.32,24.2,24.3,288114.0,19.9091,19.9583,19.8599,19.9419,288114.0
2021-07-26 10:50:00,24.3,24.31,24.22,24.26,263193.0,19.9419,19.9501,19.8763,19.9091,263193.0
2021-07-26 11:00:00,24.27,24.31,24.24,24.3,346378.0,19.9173,19.9501,19.8927,19.9419,346378.0
2021-07-26 11:10:00,24.29,24.32,24.25,24.29,249248.0,19.9337,19.9583,19.9009,19.9337,249248.0
2021-07-26 11:20:00,24.28,24.33,24.27,24.32,202461.0,19.9255,19.9666,19.9173,19.9583,202461.0
2021-07-26 11:30:00,24.32,24.33,24.27,24.29,196167.0,19.9583,19.9666,19.9173,19.9337,196167.0
2021-07-26 11:40:00,24.29,24.31,24.25,24.26,76745.0,19.9337,19.9501,19.9009,19.9091,76745.0
2021-07-26 11:50:00,24.26,24.29,24.25,24.27,122981.0,19.9091,19.9337,19.9009,19.9173,122981.0
2021-07-26 12:00:00,24.27,24.28,24.2,24.21,184352.0,19.9173,19.9255,19.8599,19.8681,184352.0
2021-07-26 12:10:00,24.2,24.23,24.16,24.23,148190.0,19.8599,19.8845,19.827,19.8845,148190.0
2021-07-26 12:20:00,24.23,24.25,24.21,24.23,97144.0,19.8845,19.9009,19.8681,19.8845,97144.0
2021-07-26 12:30:00,24.23,24.27,24.22,24.25,55882.0,19.8845,19.9173,19.8763,19.9009,55882.0
2021-07-26 12:40:00,24.24,24.29,24.22,24.28,64294.0,19.8927,19.9337,19.8763,19.9255,64294.0
2021-07-26 12:50:00,24.28,24.3,24.25,24.26,62052.0,19.9255,19.9419,19.9009,19.9091,62052.0
2021-07-26 13:00:00,24.26,24.29,24.25,24.28,89115.0,19.9091,19.9337,19.9009,19.9255,89115.0
2021-07-26 13:10:00,24.27,24.28,24.24,24.26,150170.0,19.9173,19.9255,19.8927,19.9091,150170.0
2021-07-26 13:20:00,24.26,24.3,24.25,24.29,120641.0,19.9091,19.9419,19.9009,19.9337,120641.0
2021-07-26 13:30:00,24.29,24.29,24.24,24.25,98638.0,19.9337,19.9337,19.8927,19.9009,98638.0
2021-07-26 13:40:00,24.24,24.24,24.2,24.23,82604.0,19.8927,19.8927,19.8599,19.8845,82604.0
2021-07-26 13:50:00,24.23,24.26,24.21,24.26,51752.0,19.8845,19.9091,19.8681,19.9091,51752.0
2021-07-26 14:00:00,24.25,24.26,24.23,24.26,51318.0,19.9009,19.9091,19.8845,19.9091,51318.0
2021-07-26 14:10:00,24.25,24.29,24.23,24.29,119835.0,19.9009,19.9337,19.8845,19.9337,119835.0
2021-07-26 14:20:00,24.28,24.31,24.25,24.29,87326.0,19.9255,19.9501,19.9009,19.9337,87326.0
2021-07-26 14:30:00,24.29,24.33,24.28,24.33,98735.0,19.9337,19.9666,19.9255,19.9666,98735.0
2021-07-26 14:40:00,24.33,24.33,24.29,24.32,183107.0,19.9666,19.9666,19.9337,19.9583,183107.0
2021-07-26 14:50:00,24.31,24.31,24.26,24.28,102821.0,19.9501,19.9501,19.9091,19.9255,102821.0
2021-07-26 15:00:00,24.28,24.32,24.28,24.3,69710.0,19.9255,19.9583,19.9255,19.9419,69710.0
2021-07-26 15:10:00,24.3,24.32,24.29,24.32,93686.0,19.9419,19.9583,19.9337,19.9583,93686.0
2021-07-26 15:20:00,24.31,24.32,24.29,24.31,78194.0,19.9501,19.9583,19.9337,19.9501,78194.0
2021-07-26 15:30:00,24.31,24.31,24.26,24.29,207389.0,19.9501,19.9501,19.9091,19.9337,207389.0
2021-07-26 15:40:00,24.29,24.32,24.28,24.3,257543.0,19.9337,19.9583,19.9255,19.9419,257543.0
2021-07-26 15:50:00,24.3,24.34,24.3,24.34,585237.0,19.9419,19.9748,19.9419,19.9748,585237.0
2021-07-27 09:30:00,24.17,24.25,24.03,24.07,825499.0,19.8352,19.9009,19.7204,19.7532,825499.0
2021-07-27 09:40:00,24.07,24.21,24.04,24.18,406440.0,19.7532,19.8681,19.7286,19.8435,406440.0
2021-07-27 09:50:00,24.18,24.21,24.03,24.07,541740.0,19.8435,19.8681,19.7204,19.7532,541740.0
2021-07-27 10:00:00,24.08,24.15,24.07,24.09,459934.0,19.7614,19.8188,19.7532,19.7696,459934.0
2021-07-27 10:10:00,24.09,24.12,24.02,24.12,297622.0,19.7696,19.7942,19.7121,19.7942,297622.0
2021-07-27 10:20:00,24.11,24.23,24.1,24.21,264178.0,19.786,19.8845,19.7778,19.8681,264178.0
2021-07-27 10:30:00,24.21,24.24,24.16,24.19,226284.0,19.8681,19.8927,19.827,19.8517,226284.0
2021-07-27 10:40:00,24.19,24.25,24.18,24.21,175994.0,19.8517,19.9009,19.8435,19.8681,175994.0
2021-07-27 10:50:00,24.22,24.33,24.17,24.32,173538.0,19.8763,19.9666,19.8352,19.9583,173538.0
2021-07-27 11:00:00,24.32,24.36,24.3,24.34,176390.0,19.9583,19.9912,19.9419,19.9748,176390.0
2021-07-27 11:10:00,24.34,24.4,24.32,24.33,283934.0,19.9748,20.024,19.9583,19.9666,283934.0
2021-07-27 11:20:00,24.33,24.33,24.26,24.29,213192.0,19.9666,19.9666,19.9091,19.9337,213192.0
2021-07-27 11:30:00,24.29,24.31,24.22,24.23,285662.0,19.9337,19.9501,19.8763,19.8845,285662.0
2021-07-27 11:40:00,24.23,24.28,24.21,24.28,147761.0,19.8845,19.9255,19.8681,19.9255,147761.0
2021-07-27 11:50:00,24.28,24.3,24.25,24.28,120020.0,19.9255,19.9419,19.9009,19.9255,120020.0
2021-07-27 12:00:00,24.28,24.29,24.23,24.27,121686.0,19.9255,19.9337,19.8845,19.9173,121686.0
2021-07-27 12:10:00,24.26,24.26,24.2,24.21,93555.0,19.9091,19.9091,19.8599,19.8681,93555.0
2021-07-27 12:20:00,24.21,24.22,24.18,24.2,118732.0,19.8681,19.8763,19.8435,19.8599,118732.0
2021-07-27 12:30:00,24.19,24.19,24.13,24.14,84374.0,19.8517,19.8517,19.8024,19.8106,84374.0
2021-07-27 12:40:00,24.14,24.18,24.12,24.15,106181.0,19.8106,19.8435,19.7942,19.8188,106181.0
2021-07-27 12:50:00,24.14,24.17,24.12,24.16,40309.0,19.8106,19.8352,19.7942,19.827,40309.0
2021-07-27 13:00:00,24.17,24.21,24.14,24.2,62234.0,19.8352,19.8681,19.8106,19.8599,62234.0
2021-07-27 13:10:00,24.2,24.2,24.15,24.16,40631.0,19.8599,19.8599,19.8188,19.827,40631.0
2021-07-27 13:20:00,24.16,24.18,24.13,24.14,53047.0,19.827,19.8435,19.8024,19.8106,53047.0
2021-07-27 13:30:00,24.14,24.17,24.12,24.16,84832.0,19.8106,19.8352,19.7942,19.827,84832.0
2021-07-27 13:40:00,24.16,24.21,24.15,24.19,137500.0,19.827,19.8681,19.8188,19.8517,137500.0
2021-07-27 13:50:00,24.2,24.2,24.16,24.18,81842.0,19.8599,19.8599,19.827,19.8435,81842.0
2021-07-27 14:00:00,24.17,24.18,24.14,24.18,82937.0,19.8352,19.8435,19.8106,19.8435,82937.0
2021-07-27 14:10:00,24.18,24.23,24.17,24.23,93355.0,19.8435,19.8845,19.8352,19.8845,93355.0
2021-07-27 14:20:00,24.22,24.25,24.2,24.21,274953.0,19.8763,19.9009,19.8599,19.8681,274953.0
2021-07-27 14:30:00,24.21,24.22,24.18,24.21,83975.0,19.8681,19.8763,19.8435,19.8681,83975.0
2021-07-27 14:40:00,24.21,24.23,24.18,24.21,110312.0,19.8681,19.8845,19.8435,19.8681,110312.0
2021-07-27 14:50:00,24.21,24.23,24.19,24.22,80517.0,19.8681,19.8845,19.8517,19.8763,80517.0
2021-07-27 15:00:00,24.22,24.29,24.21,24.27,183630.0,19.8763,19.9337,19.8681,19.9173,183630.0
2021-07-27 15:10:00,24.26,24.27,24.2,24.21,119109.0,19.9091,19.9173,19.8599,19.8681,119109.0
2021-07-27 15:20:00,24.21,24.22,24.18,24.2,210985.0,19.8681,19.8763,19.8435,19.8599,210985.0
2021-07-27 15:30:00,24.19,24.2,24.15,24.17,295637.0,19.8517,19.8599,19.8188,19.8352,295637.0
2021-07-27 15:40:00,24.17,24.2,24.15,24.18,287829.0,19.8352,19.8599,19.8188,19.8435,287829.0
2021-07-27 15:50:00,24.18,24.25,24.18,24.25,484612.0,19.8435,19.9009,19.8435,19.9009,484612.0
2021-07-28 09:30:00,24.25,24.39,24.21,24.29,587062.0,19.9009,20.0158,19.8681,19.9337,587062.0
2021-07-28 09:40:00,24.28,24.33,24.23,24.29,517114.0,19.9255,19.9666,19.8845,19.9337,517114.0
2021-07-28 09:50:00,24.3,24.3,24.21,24.24,380212.0,19.9419,19.9419,19.8681,19.8927,380212.0
2021-07-28 10:00:00,24.24,24.34,24.2,24.28,419711.0,19.8927,19.9748,19.8599,19.9255,419711.0
2021-07-28 10:10:00,24.28,24.29,24.17,24.18,273780.0,19.9255,19.9337,19.8352,19.8435,273780.0
2021-07-28 10:20:00,24.18,24.24,24.18,24.22,385167.0,19.8435,19.8927,19.8435,19.8763,385167.0
2021-07-28 10:30:00,24.22,24.28,24.22,24.24,174046.0,19.8763,19.9255,19.8763,19.8927,174046.0
2021-07-28 10:40:00,24.23,24.34,24.22,24.32,149406.0,19.8845,19.9748,19.8763,19.9583,149406.0
2021-07-28 10:50:00,24.32,24.37,24.3,24.34,173800.0,19.9583,19.9994,19.9419,19.9748,173800.0
2021-07-28 11:00:00,24.33,24.35,24.29,24.33,200840.0,19.9666,19.983,19.9337,19.9666,200840.0
2021-07-28 11:10:00,24.33,24.38,24.31,24.37,163034.0,19.9666,20.0076,19.9501,19.9994,163034.0
2021-07-28 11:20:00,24.37,24.43,24.36,24.4,159554.0,19.9994,20.0486,19.9912,20.024,159554.0
2021-07-28 11:30:00,24.4,24.42,24.36,24.38,94085.0,20.024,20.0404,19.9912,20.0076,94085.0
2021-07-28 11:40:00,24.37,24.37,24.32,24.34,173265.0,19.9994,19.9994,19.9583,19.9748,173265.0
2021-07-28 11:50:00,24.34,24.4,24.33,24.35,141621.0,19.9748,20.024,19.9666,19.983,141621.0
2021-07-28 12:00:00,24.34,24.34,24.3,24.32,68893.0,19.9748,19.9748,19.9419,19.9583,68893.0
2021-07-28 12:10:00,24.33,24.38,24.32,24.38,64625.0,19.9666,20.0076,19.9583,20.0076,64625.0
2021-07-28 12:20:00,24.38,24.38,24.31,24.32,128436.0,20.0076,20.0076,19.9501,19.9583,128436.0
2021-07-28 12:30:00,24.32,24.34,24.3,24.31,95748.0,19.9583,19.9748,19.9419,19.9501,95748.0
2021-07-28 12:40:00,24.31,24.36,24.31,24.35,55110.0,19.9501,19.9912,19.9501,19.983,55110.0
2021-07-28 12:50:00,24.35,24.38,24.34,24.34,113310.0,19.983,20.0076,19.9748,19.9748,113310.0
2021-07-28 13:00:00,24.35,24.4,24.34,24.37,121500.0,19.983,20.024,19.9748,19.9994,121500.0
2021-07-28 13:10:00,24.37,24.38,24.33,24.34,80223.0,19.9994,20.0076,19.9666,19.9748,80223.0
2021-07-28 13:20:00,24.34,24.35,24.31,24.33,58073.0,19.9748,19.983,19.9501,19.9666,58073.0
2021-07-28 13:30:00,24.32,24.34,24.29,24.29,103594.0,19.9583,19.9748,19.9337,19.9337,103594.0
2021-07-28 13:40:00,24.3,24.33,24.27,24.33,90387.0,19.9419,19.9666,19.9173,19.9666,90387.0
2021-07-28 13:50:00,24.34,24.36,24.32,24.32,125788.0,19.9748,19.9912,19.9583,19.9583,125788.0
2021-07-28 14:00:00,24.32,24.41,24.29,24.38,149658.0,19.9583,20.0322,19.9337,20.0076,149658.0
2021-07-28 14:10:00,24.37,24.4,24.35,24.36,124423.0,19.9994,20.024,19.983,19.9912,124423.0
2021-07-28 14:20:00,24.36,24.39,24.36,24.39,68517.0,19.9912,20.0158,19.9912,20.0158,68517.0
2021-07-28 14:30:00,24.39,24.44,24.38,24.42,90164.0,20.0158,20.0568,20.0076,20.0404,90164.0
2021-07-28 14:40:00,24.42,24.5,24.41,24.49,122236.0,20.0404,20.1061,20.0322,20.0979,122236.0
2021-07-28 14:50:00,24.48,24.5,24.46,24.48,111658.0,20.0897,20.1061,20.0732,20.0897,111658.0
2021-07-28 15:00:00,24.49,24.52,24.46,24.48,156806.0,20.0979,20.1225,20.0732,20.0897,156806.0
2021-07-28 15:10:00,24.48,24.49,24.43,24.45,158844.0,20.0897,20.0979,20.0486,20.065,158844.0
2021-07-28 15:20:00,24.45,24.47,24.43,24.46,53528.0,20.065,20.0814,20.0486,20.0732,53528.0
2021-07-28 15:30:00,24.47,24.49,24.43,24.44,168252.0,20.0814,20.0979,20.0486,20.0568,168252.0
2021-07-28 15:40:00,24.44,24.44,24.39,24.39,182948.0,20.0568,20.0568,20.0158,20.0158,182948.0
2021-07-28 15:50:00,24.4,24.43,24.39,24.39,414139.0,20.024,20.0486,20.0158,20.0158,414139.0
2021-07-29 09:30:00,25.1,25.18,24.96,25.01,1390028.0,20.5985,20.6641,20.4836,20.5246,1390028.0
2021-07-29 09:40:00,25.0,25.01,24.86,24.92,572653.0,20.5164,20.5246,20.4015,20.4507,572653.0
2021-07-29 09:50:00,24.92,24.99,24.8,24.86,568452.0,20.4507,20.5082,20.3523,20.4015,568452.0
2021-07-29 10:00:00,24.85,24.87,24.77,24.83,395130.0,20.3933,20.4097,20.3276,20.3769,395130.0
2021-07-29 10:10:00,24.83,24.94,24.8,24.93,274817.0,20.3769,20.4672,20.3523,20.4589,274817.0
2021-07-29 10:20:00,24.92,24.93,24.84,24.85,216630.0,20.4507,20.4589,20.3851,20.3933,216630.0
2021-07-29 10:30:00,24.84,24.88,24.81,24.86,245449.0,20.3851,20.4179,20.3605,20.4015,245449.0
2021-07-29 10:40:00,24.86,24.87,24.8,24.84,273900.0,20.4015,20.4097,20.3523,20.3851,273900.0
2021-07-29 10:50:00,24.84,24.85,24.8,24.82,352789.0,20.3851,20.3933,20.3523,20.3687,352789.0
2021-07-29 11:00:00,24.83,24.83,24.76,24.77,337073.0,20.3769,20.3769,20.3194,20.3276,337073.0
2021-07-29 11:10:00,24.77,24.81,24.74,24.81,294370.0,20.3276,20.3605,20.303,20.3605,294370.0
2021-07-29 11:20:00,24.8,24.87,24.8,24.82,288448.0,20.3523,20.4097,20.3523,20.3687,288448.0
2021-07-29 11:30:00,24.82,24.86,24.79,24.82,254498.0,20.3687,20.4015,20.3441,20.3687,254498.0
2021-07-29 11:40:00,24.82,24.88,24.82,24.87,122587.0,20.3687,20.4179,20.3687,20.4097,122587.0
2021-07-29 11:50:00,24.86,24.87,24.83,24.85,121309.0,20.4015,20.4097,20.3769,20.3933,121309.0
2021-07-29 12:00:00,24.85,24.87,24.81,24.84,72137.0,20.3933,20.4097,20.3605,20.3851,72137.0
2021-07-29 12:10:00,24.84,24.84,24.78,24.82,126391.0,20.3851,20.3851,20.3358,20.3687,126391.0
2021-07-29 12:20:00,24.83,24.84,24.78,24.82,92807.0,20.3769,20.3851,20.3358,20.3687,92807.0
2021-07-29 12:30:00,24.83,24.83,24.78,24.8,102215.0,20.3769,20.3769,20.3358,20.3523,102215.0
2021-07-29 12:40:00,24.8,24.81,24.76,24.78,96399.0,20.3523,20.3605,20.3194,20.3358,96399.0
2021-07-29 12:50:00,24.78,24.8,24.77,24.79,75737.0,20.3358,20.3523,20.3276,20.3441,75737.0
2021-07-29 13:00:00,24.79,24.82,24.79,24.82,60130.0,20.3441,20.3687,20.3441,20.3687,60130.0
2021-07-29 13:10:00,24.82,24.83,24.8,24.82,61648.0,20.3687,20.3769,20.3523,20.3687,61648.0
2021-07-29 13:20:00,24.81,24.82,24.77,24.79,96263.0,20.3605,20.3687,20.3276,20.3441,96263.0
2021-07-29 13:30:00,24.78,24.78,24.72,24.76,143462.0,20.3358,20.3358,20.2866,20.3194,143462.0
2021-07-29 13:40:00,24.75,24.77,24.73,24.76,66548.0,20.3112,20.3276,20.2948,20.3194,66548.0
2021-07-29 13:50:00,24.77,24.78,24.69,24.71,193597.0,20.3276,20.3358,20.262,20.2784,193597.0
2021-07-29 14:00:00,24.72,24.72,24.67,24.71,114038.0,20.2866,20.2866,20.2456,20.2784,114038.0
2021-07-29 14:10:00,24.71,24.73,24.69,24.73,102109.0,20.2784,20.2948,20.262,20.2948,102109.0
2021-07-29 14:20:00,24.73,24.76,24.72,24.76,146236.0,20.2948,20.3194,20.2866,20.3194,146236.0
2021-07-29 14:30:00,24.76,24.76,24.69,24.71,123153.0,20.3194,20.3194,20.262,20.2784,123153.0
2021-07-29 14:40:00,24.71,24.71,24.69,24.7,63557.0,20.2784,20.2784,20.262,20.2702,63557.0
2021-07-29 14:50:00,24.7,24.72,24.68,24.71,83951.0,20.2702,20.2866,20.2538,20.2784,83951.0
2021-07-29 15:00:00,24.71,24.72,24.68,24.69,104820.0,20.2784,20.2866,20.2538,20.262,104820.0
2021-07-29 15:10:00,24.69,24.71,24.67,24.68,200345.0,20.262,20.2784,20.2456,20.2538,200345.0
2021-07-29 15:20:00,24.67,24.71,24.67,24.68,108151.0,20.2456,20.2784,20.2456,20.2538,108151.0
2021-07-29 15:30:00,24.68,24.7,24.64,24.66,295862.0,20.2538,20.2702,20.221,20.2374,295862.0
2021-07-29 15:40:00,24.66,24.66,24.63,24.64,291294.0,20.2374,20.2374,20.2127,20.221,291294.0
2021-07-29 15:50:00,24.64,24.66,24.62,24.63,659479.0,20.221,20.2374,20.2045,20.2127,659479.0
2021-07-30 09:30:00,24.35,24.41,24.23,24.3,755503.0,19.983,20.0322,19.8845,19.9419,755503.0
2021-07-30 09:40:00,24.28,24.42,24.25,24.42,495249.0,19.9255,20.0404,19.9009,20.0404,495249.0
2021-07-30 09:50:00,24.42,24.43,24.33,24.38,299300.0,20.0404,20.0486,19.9666,20.0076,299300.0
2021-07-30 10:00:00,24.37,24.39,24.31,24.35,354128.0,19.9994,20.0158,19.9501,19.983,354128.0
2021-07-30 10:10:00,24.34,24.35,24.22,24.23,390301.0,19.9748,19.983,19.8763,19.8845,390301.0
2021-07-30 10:20:00,24.23,24.25,24.19,24.2,341350.0,19.8845,19.9009,19.8517,19.8599,341350.0
2021-07-30 10:30:00,24.2,24.24,24.15,24.17,284692.0,19.8599,19.8927,19.8188,19.8352,284692.0
2021-07-30 10:40:00,24.18,24.2,24.08,24.13,406568.0,19.8435,19.8599,19.7614,19.8024,406568.0
2021-07-30 10:50:00,24.13,24.17,24.09,24.12,344143.0,19.8024,19.8352,19.7696,19.7942,344143.0
2021-07-30 11:00:00,24.12,24.17,24.07,24.16,348912.0,19.7942,19.8352,19.7532,19.827,348912.0
2021-07-30 11:10:00,24.16,24.21,24.15,24.2,269275.0,19.827,19.8681,19.8188,19.8599,269275.0
2021-07-30 11:20:00,24.2,24.22,24.17,24.17,240207.0,19.8599,19.8763,19.8352,19.8352,240207.0
2021-07-30 11:30:00,24.18,24.22,24.07,24.1,391122.0,19.8435,19.8763,19.7532,19.7778,391122.0
2021-07-30 11:40:00,24.09,24.15,24.09,24.11,79764.0,19.7696,19.8188,19.7696,19.786,79764.0
2021-07-30 11:50:00,24.11,24.16,24.1,24.14,181921.0,19.786,19.827,19.7778,19.8106,181921.0
2021-07-30 12:00:00,24.15,24.15,24.1,24.14,101964.0,19.8188,19.8188,19.7778,19.8106,101964.0
2021-07-30 12:10:00,24.14,24.17,24.13,24.14,115112.0,19.8106,19.8352,19.8024,19.8106,115112.0
2021-07-30 12:20:00,24.14,24.16,24.11,24.15,121866.0,19.8106,19.827,19.786,19.8188,121866.0
2021-07-30 12:30:00,24.14,24.18,24.14,24.18,176089.0,19.8106,19.8435,19.8106,19.8435,176089.0
2021-07-30 12:40:00,24.17,24.2,24.15,24.16,123418.0,19.8352,19.8599,19.8188,19.827,123418.0
2021-07-30 12:50:00,24.16,24.19,24.12,24.13,179215.0,19.827,19.8517,19.7942,19.8024,179215.0
2021-07-30 13:00:00,24.13,24.14,24.1,24.12,240543.0,19.8024,19.8106,19.7778,19.7942,240543.0
2021-07-30 13:10:00,24.11,24.14,24.08,24.1,266543.0,19.786,19.8106,19.7614,19.7778,266543.0
2021-07-30 13:20:00,24.1,24.1,24.06,24.08,171852.0,19.7778,19.7778,19.745,19.7614,171852.0
2021-07-30 13:30:00,24.09,24.12,24.07,24.12,82169.0,19.7696,19.7942,19.7532,19.7942,82169.0
2021-07-30 13:40:00,24.12,24.14,24.09,24.12,182321.0,19.7942,19.8106,19.7696,19.7942,182321.0
2021-07-30 13:50:00,24.11,24.15,24.09,24.14,195329.0,19.786,19.8188,19.7696,19.8106,195329.0
2021-07-30 14:00:00,24.14,24.17,24.12,24.16,124379.0,19.8106,19.8352,19.7942,19.827,124379.0
2021-07-30 14:10:00,24.15,24.2,24.14,24.19,117498.0,19.8188,19.8599,19.8106,19.8517,117498.0
2021-07-30 14:20:00,24.19,24.21,24.14,24.15,134424.0,19.8517,19.8681,19.8106,19.8188,134424.0
2021-07-30 14:30:00,24.14,24.17,24.11,24.12,127415.0,19.8106,19.8352,19.786,19.7942,127415.0
2021-07-30 14:40:00,24.12,24.15,24.1,24.13,158959.0,19.7942,19.8188,19.7778,19.8024,158959.0
2021-07-30 14:50:00,24.13,24.2,24.12,24.2,178295.0,19.8024,19.8599,19.7942,19.8599,178295.0
2021-07-30 15:00:00,24.2,24.22,24.19,24.21,181514.0,19.8599,19.8763,19.8517,19.8681,181514.0
2021-07-30 15:10:00,24.22,24.23,24.18,24.19,114618.0,19.8763,19.8845,19.8435,19.8517,114618.0
2021-07-30 15:20:00,24.19,24.2,24.15,24.17,205725.0,19.8517,19.8599,19.8188,19.8352,205725.0
2021-07-30 15:30:00,24.17,24.19,24.12,24.12,242076.0,19.8352,19.8517,19.7942,19.7942,242076.0
2021-07-30 15:40:00,24.13,24.16,24.11,24.16,545340.0,19.8024,19.827,19.786,19.827,545340.0
2021-07-30 15:50:00,24.15,24.18,24.13,24.18,841172.0,19.8188,19.8435,19.8024,19.8435,841172.0
2021-08-02 09:30:00,24.3,24.4,24.23,24.35,595992.0,19.9419,20.024,19.8845,19.983,595992.0
2021-08-02 09:40:00,24.35,24.59,24.35,24.59,594307.0,19.983,20.1799,19.983,20.1799,594307.0
2021-08-02 09:50:00,24.59,24.67,24.51,24.66,619664.0,20.1799,20.2456,20.1143,20.2374,619664.0
2021-08-02 10:00:00,24.66,24.74,24.63,24.64,479872.0,20.2374,20.303,20.2127,20.221,479872.0
2021-08-02 10:10:00,24.65,24.68,24.55,24.55,327490.0,20.2292,20.2538,20.1471,20.1471,327490.0
2021-08-02 10:20:00,24.55,24.61,24.49,24.54,441510.0,20.1471,20.1963,20.0979,20.1389,441510.0
2021-08-02 10:30:00,24.53,24.67,24.53,24.62,284524.0,20.1307,20.2456,20.1307,20.2045,284524.0
2021-08-02 10:40:00,24.61,24.62,24.53,24.55,327451.0,20.1963,20.2045,20.1307,20.1471,327451.0
2021-08-02 10:50:00,24.55,24.55,24.4,24.43,404923.0,20.1471,20.1471,20.024,20.0486,404923.0
2021-08-02 11:00:00,24.42,24.46,24.36,24.37,428763.0,20.0404,20.0732,19.9912,19.9994,428763.0
2021-08-02 11:10:00,24.36,24.39,24.27,24.28,570035.0,19.9912,20.0158,19.9173,19.9255,570035.0
2021-08-02 11:20:00,24.27,24.28,24.23,24.24,340107.0,19.9173,19.9255,19.8845,19.8927,340107.0
2021-08-02 11:30:00,24.23,24.24,24.13,24.19,342784.0,19.8845,19.8927,19.8024,19.8517,342784.0
2021-08-02 11:40:00,24.19,24.19,24.11,24.18,170428.0,19.8517,19.8517,19.786,19.8435,170428.0
2021-08-02 11:50:00,24.17,24.18,24.11,24.14,369726.0,19.8352,19.8435,19.786,19.8106,369726.0
2021-08-02 12:00:00,24.14,24.15,24.07,24.1,304412.0,19.8106,19.8188,19.7532,19.7778,304412.0
2021-08-02 12:10:00,24.1,24.15,24.08,24.14,720011.0,19.7778,19.8188,19.7614,19.8106,720011.0
2021-08-02 12:20:00,24.14,24.15,24.09,24.15,205530.0,19.8106,19.8188,19.7696,19.8188,205530.0
2021-08-02 12:30:00,24.14,24.25,24.13,24.25,206109.0,19.8106,19.9009,19.8024,19.9009,206109.0
2021-08-02 12:40:00,24.25,24.27,24.18,24.18,214317.0,19.9009,19.9173,19.8435,19.8435,214317.0
2021-08-02 12:50:00,24.18,24.21,24.16,24.2,244437.0,19.8435,19.8681,19.827,19.8599,244437.0
2021-08-02 13:00:00,24.2,24.2,24.14,24.16,215953.0,19.8599,19.8599,19.8106,19.827,215953.0
2021-08-02 13:10:00,24.16,24.23,24.15,24.23,178759.0,19.827,19.8845,19.8188,19.8845,178759.0
2021-08-02 13:20:00,24.23,24.23,24.19,24.2,91577.0,19.8845,19.8845,19.8517,19.8599,91577.0
2021-08-02 13:30:00,24.2,24.2,24.15,24.17,294304.0,19.8599,19.8599,19.8188,19.8352,294304.0
2021-08-02 13:40:00,24.17,24.19,24.15,24.16,70416.0,19.8352,19.8517,19.8188,19.827,70416.0
2021-08-02 13:50:00,24.15,24.2,24.14,24.19,117838.0,19.8188,19.8599,19.8106,19.8517,117838.0
2021-08-02 14:00:00,24.19,24.22,24.16,24.21,125468.0,19.8517,19.8763,19.827,19.8681,125468.0
2021-08-02 14:10:00,24.21,24.28,24.21,24.26,129856.0,19.8681,19.9255,19.8681,19.9091,129856.0
2021-08-02 14:20:00,24.26,24.26,24.23,24.26,166424.0,19.9091,19.9091,19.8845,19.9091,166424.0
2021-08-02 14:30:00,24.27,24.3,24.25,24.3,141355.0,19.9173,19.9419,19.9009,19.9419,141355.0
2021-08-02 14:40:00,24.3,24.31,24.26,24.27,168376.0,19.9419,19.9501,19.9091,19.9173,168376.0
2021-08-02 14:50:00,24.26,24.27,24.24,24.26,229030.0,19.9091,19.9173,19.8927,19.9091,229030.0
2021-08-02 15:00:00,24.27,24.28,24.24,24.26,125549.0,19.9173,19.9255,19.8927,19.9091,125549.0
2021-08-02 15:10:00,24.26,24.26,24.2,24.21,155251.0,19.9091,19.9091,19.8599,19.8681,155251.0
2021-08-02 15:20:00,24.21,24.22,24.16,24.17,414061.0,19.8681,19.8763,19.827,19.8352,414061.0
2021-08-02 15:30:00,24.17,24.18,24.13,24.13,309743.0,19.8352,19.8435,19.8024,19.8024,309743.0
2021-08-02 15:40:00,24.14,24.14,24.07,24.08,526076.0,19.8106,19.8106,19.7532,19.7614,526076.0
2021-08-02 15:50:00,24.08,24.1,24.04,24.07,783464.0,19.7614,19.7778,19.7286,19.7532,783464.0
2021-08-03 09:30:00,25.26,25.34,25.0,25.01,1873049.0,20.7298,20.7954,20.5164,20.5246,1873049.0
2021-08-03 09:40:00,25.01,25.14,24.87,24.87,1106278.0,20.5246,20.6313,20.4097,20.4097,1106278.0
2021-08-03 09:50:00,24.87,25.1,24.83,25.04,988475.0,20.4097,20.5985,20.3769,20.5492,988475.0
2021-08-03 10:00:00,25.04,25.26,25.02,25.24,1063711.0,20.5492,20.7298,20.5328,20.7133,1063711.0
2021-08-03 10:10:00,25.24,25.49,25.18,25.47,1170861.0,20.7133,20.9185,20.6641,20.9021,1170861.0
2021-08-03 10:20:00,25.47,25.49,25.41,25.44,611558.0,20.9021,20.9185,20.8529,20.8775,611558.0
2021-08-03 10:30:00,25.44,25.52,25.37,25.47,735355.0,20.8775,20.9431,20.82,20.9021,735355.0
2021-08-03 10:40:00,25.47,25.59,25.45,25.54,618122.0,20.9021,21.0006,20.8857,20.9595,618122.0
2021-08-03 10:50:00,25.55,25.56,25.37,25.43,725188.0,20.9678,20.976,20.82,20.8693,725188.0
2021-08-03 11:00:00,25.42,25.63,25.42,25.62,631524.0,20.8611,21.0334,20.8611,21.0252,631524.0
2021-08-03 11:10:00,25.63,25.64,25.55,25.58,706362.0,21.0334,21.0416,20.9678,20.9924,706362.0
2021-08-03 11:20:00,25.59,25.67,25.57,25.63,727737.0,21.0006,21.0662,20.9842,21.0334,727737.0
2021-08-03 11:30:00,25.63,25.76,25.58,25.75,774986.0,21.0334,21.1401,20.9924,21.1319,774986.0
2021-08-03 11:40:00,25.76,25.78,25.65,25.67,406483.0,21.1401,21.1565,21.0498,21.0662,406483.0
2021-08-03 11:50:00,25.68,25.74,25.64,25.67,333666.0,21.0744,21.1237,21.0416,21.0662,333666.0
2021-08-03 12:00:00,25.67,25.7,25.65,25.67,220971.0,21.0662,21.0909,21.0498,21.0662,220971.0
2021-08-03 12:10:00,25.68,25.74,25.65,25.7,226151.0,21.0744,21.1237,21.0498,21.0909,226151.0
2021-08-03 12:20:00,25.7,25.71,25.66,25.67,191534.0,21.0909,21.0991,21.058,21.0662,191534.0
2021-08-03 12:30:00,25.67,25.67,25.61,25.61,156114.0,21.0662,21.0662,21.017,21.017,156114.0
2021-08-03 12:40:00,25.61,25.64,25.59,25.61,156336.0,21.017,21.0416,21.0006,21.017,156336.0
2021-08-03 12:50:00,25.61,25.62,25.58,25.61,112100.0,21.017,21.0252,20.9924,21.017,112100.0
2021-08-03 13:00:00,25.61,25.67,25.6,25.63,183720.0,21.017,21.0662,21.0088,21.0334,183720.0
2021-08-03 13:10:00,25.63,25.63,25.54,25.56,283509.0,21.0334,21.0334,20.9595,20.976,283509.0
2021-08-03 13:20:00,25.55,25.57,25.48,25.52,371062.0,20.9678,20.9842,20.9103,20.9431,371062.0
2021-08-03 13:30:00,25.52,25.52,25.43,25.44,222341.0,20.9431,20.9431,20.8693,20.8775,222341.0
2021-08-03 13:40:00,25.44,25.45,25.39,25.39,311026.0,20.8775,20.8857,20.8364,20.8364,311026.0
2021-08-03 13:50:00,25.4,25.45,25.39,25.45,447701.0,20.8447,20.8857,20.8364,20.8857,447701.0
2021-08-03 14:00:00,25.45,25.52,25.44,25.5,188294.0,20.8857,20.9431,20.8775,20.9267,188294.0
2021-08-03 14:10:00,25.5,25.54,25.47,25.48,176693.0,20.9267,20.9595,20.9021,20.9103,176693.0
2021-08-03 14:20:00,25.47,25.54,25.45,25.53,193342.0,20.9021,20.9595,20.8857,20.9513,193342.0
2021-08-03 14:30:00,25.53,25.57,25.51,25.56,224314.0,20.9513,20.9842,20.9349,20.976,224314.0
2021-08-03 14:40:00,25.56,25.59,25.55,25.58,237000.0,20.976,21.0006,20.9678,20.9924,237000.0
2021-08-03 14:50:00,25.58,25.59,25.54,25.54,241789.0,20.9924,21.0006,20.9595,20.9595,241789.0
2021-08-03 15:00:00,25.55,25.64,25.54,25.63,356576.0,20.9678,21.0416,20.9595,21.0334,356576.0
2021-08-03 15:10:00,25.64,25.66,25.6,25.6,227237.0,21.0416,21.058,21.0088,21.0088,227237.0
2021-08-03 15:20:00,25.6,25.62,25.57,25.61,269801.0,21.0088,21.0252,20.9842,21.017,269801.0
2021-08-03 15:30:00,25.62,25.66,25.6,25.63,297562.0,21.0252,21.058,21.0088,21.0334,297562.0
2021-08-03 15:40:00,25.63,25.64,25.58,25.64,644757.0,21.0334,21.0416,20.9924,21.0416,644757.0
2021-08-03 15:50:00,25.63,25.69,25.59,25.69,1322382.0,21.0334,21.0826,21.0006,21.0826,1322382.0
2021-08-04 09:30:00,25.38,25.39,25.11,25.17,1425810.0,20.8282,20.8364,20.6067,20.6559,1425810.0
2021-08-04 09:40:00,25.18,25.29,25.09,25.27,1001218.0,20.6641,20.7544,20.5903,20.738,1001218.0
2021-08-04 09:50:00,25.27,25.38,25.17,25.24,576022.0,20.738,20.8282,20.6559,20.7133,576022.0
2021-08-04 10:00:00,25.24,25.49,25.22,25.46,582956.0,20.7133,20.9185,20.6969,20.8939,582956.0
2021-08-04 10:10:00,25.47,25.55,25.43,25.46,469048.0,20.9021,20.9678,20.8693,20.8939,469048.0
2021-08-04 10:20:00,25.46,25.5,25.38,25.47,276942.0,20.8939,20.9267,20.8282,20.9021,276942.0
2021-08-04 10:30:00,25.47,25.47,25.28,25.39,484091.0,20.9021,20.9021,20.7462,20.8364,484091.0
2021-08-04 10:40:00,25.4,25.43,25.34,25.36,270960.0,20.8447,20.8693,20.7954,20.8118,270960.0
2021-08-04 10:50:00,25.35,25.41,25.31,25.36,240383.0,20.8036,20.8529,20.7708,20.8118,240383.0
2021-08-04 11:00:00,25.36,25.44,25.33,25.37,277754.0,20.8118,20.8775,20.7872,20.82,277754.0
2021-08-04 11:10:00,25.38,25.41,25.34,25.4,288007.0,20.8282,20.8529,20.7954,20.8447,288007.0
2021-08-04 11:20:00,25.41,25.46,25.39,25.41,288660.0,20.8529,20.8939,20.8364,20.8529,288660.0
2021-08-04 11:30:00,25.42,25.42,25.26,25.29,310623.0,20.8611,20.8611,20.7298,20.7544,310623.0
2021-08-04 11:40:00,25.28,25.29,25.23,25.26,123162.0,20.7462,20.7544,20.7051,20.7298,123162.0
2021-08-04 11:50:00,25.26,25.28,25.21,25.22,124818.0,20.7298,20.7462,20.6887,20.6969,124818.0
2021-08-04 12:00:00,25.22,25.24,25.21,25.23,115734.0,20.6969,20.7133,20.6887,20.7051,115734.0
2021-08-04 12:10:00,25.23,25.24,25.18,25.2,113782.0,20.7051,20.7133,20.6641,20.6805,113782.0
2021-08-04 12:20:00,25.2,25.22,25.17,25.2,110189.0,20.6805,20.6969,20.6559,20.6805,110189.0
2021-08-04 12:30:00,25.19,25.2,25.13,25.18,102930.0,20.6723,20.6805,20.6231,20.6641,102930.0
2021-08-04 12:40:00,25.18,25.19,25.13,25.16,99946.0,20.6641,20.6723,20.6231,20.6477,99946.0
2021-08-04 12:50:00,25.15,25.18,25.14,25.16,167479.0,20.6395,20.6641,20.6313,20.6477,167479.0
2021-08-04 13:00:00,25.16,25.16,25.1,25.14,174288.0,20.6477,20.6477,20.5985,20.6313,174288.0
2021-08-04 13:10:00,25.14,25.18,25.14,25.14,146485.0,20.6313,20.6641,20.6313,20.6313,146485.0
2021-08-04 13:20:00,25.14,25.16,25.12,25.13,87641.0,20.6313,20.6477,20.6149,20.6231,87641.0
2021-08-04 13:30:00,25.13,25.17,25.12,25.14,95826.0,20.6231,20.6559,20.6149,20.6313,95826.0
2021-08-04 13:40:00,25.14,25.16,25.12,25.13,133116.0,20.6313,20.6477,20.6149,20.6231,133116.0
2021-08-04 13:50:00,25.13,25.17,25.12,25.16,85995.0,20.6231,20.6559,20.6149,20.6477,85995.0
2021-08-04 14:00:00,25.16,25.17,25.13,25.14,95475.0,20.6477,20.6559,20.6231,20.6313,95475.0
2021-08-04 14:10:00,25.14,25.15,25.09,25.11,140697.0,20.6313,20.6395,20.5903,20.6067,140697.0
2021-08-04 14:20:00,25.11,25.11,25.07,25.08,168986.0,20.6067,20.6067,20.5738,20.582,168986.0
2021-08-04 14:30:00,25.08,25.1,25.03,25.05,457027.0,20.582,20.5985,20.541,20.5574,457027.0
2021-08-04 14:40:00,25.05,25.06,24.98,25.01,634754.0,20.5574,20.5656,20.5,20.5246,634754.0
2021-08-04 14:50:00,25.0,25.04,25.0,25.03,155139.0,20.5164,20.5492,20.5164,20.541,155139.0
2021-08-04 15:00:00,25.03,25.08,25.02,25.05,143806.0,20.541,20.582,20.5328,20.5574,143806.0
2021-08-04 15:10:00,25.04,25.06,25.02,25.03,145784.0,20.5492,20.5656,20.5328,20.541,145784.0
2021-08-04 15:20:00,25.03,25.06,25.02,25.04,181453.0,20.541,20.5656,20.5328,20.5492,181453.0
2021-08-04 15:30:00,25.04,25.09,25.03,25.09,222912.0,20.5492,20.5903,20.541,20.5903,222912.0
2021-08-04 15:40:00,25.09,25.11,25.08,25.09,259373.0,20.5903,20.6067,20.582,20.5903,259373.0
2021-08-04 15:50:00,25.09,25.1,25.04,25.06,643659.0,20.5903,20.5985,20.5492,20.5656,643659.0
2021-08-05 09:30:00,25.44,25.48,25.35,25.46,804997.0,20.8775,20.9103,20.8036,20.8939,804997.0
2021-08-05 09:40:00,25.46,25.49,25.25,25.29,490051.0,20.8939,20.9185,20.7216,20.7544,490051.0
2021-08-05 09:50:00,25.29,25.45,25.27,25.41,343822.0,20.7544,20.8857,20.738,20.8529,343822.0
2021-08-05 10:00:00,25.41,25.55,25.39,25.48,454046.0,20.8529,20.9678,20.8364,20.9103,454046.0
2021-08-05 10:10:00,25.48,25.59,25.47,25.55,308132.0,20.9103,21.0006,20.9021,20.9678,308132.0
2021-08-05 10:20:00,25.54,25.63,25.51,25.58,559038.0,20.9595,21.0334,20.9349,20.9924,559038.0
2021-08-05 10:30:00,25.58,25.63,25.56,25.62,235373.0,20.9924,21.0334,20.976,21.0252,235373.0
2021-08-05 10:40:00,25.61,25.62,25.55,25.61,238042.0,21.017,21.0252,20.9678,21.017,238042.0
2021-08-05 10:50:00,25.61,25.63,25.57,25.61,202302.0,21.017,21.0334,20.9842,21.017,202302.0
2021-08-05 11:00:00,25.61,25.62,25.56,25.59,183336.0,21.017,21.0252,20.976,21.0006,183336.0
2021-08-05 11:10:00,25.59,25.62,25.58,25.61,141255.0,21.0006,21.0252,20.9924,21.017,141255.0
2021-08-05 11:20:00,25.61,25.63,25.56,25.61,239127.0,21.017,21.0334,20.976,21.017,239127.0
2021-08-05 11:30:00,25.6,25.61,25.55,25.56,277303.0,21.0088,21.017,20.9678,20.976,277303.0
2021-08-05 11:40:00,25.56,25.57,25.47,25.48,186799.0,20.976,20.9842,20.9021,20.9103,186799.0
2021-08-05 11:50:00,25.49,25.54,25.48,25.51,114676.0,20.9185,20.9595,20.9103,20.9349,114676.0
2021-08-05 12:00:00,25.51,25.53,25.49,25.51,105321.0,20.9349,20.9513,20.9185,20.9349,105321.0
2021-08-05 12:10:00,25.51,25.52,25.45,25.45,119221.0,20.9349,20.9431,20.8857,20.8857,119221.0
2021-08-05 12:20:00,25.46,25.48,25.42,25.42,62634.0,20.8939,20.9103,20.8611,20.8611,62634.0
2021-08-05 12:30:00,25.43,25.44,25.4,25.41,129345.0,20.8693,20.8775,20.8447,20.8529,129345.0
2021-08-05 12:40:00,25.4,25.43,25.38,25.42,136093.0,20.8447,20.8693,20.8282,20.8611,136093.0
2021-08-05 12:50:00,25.42,25.43,25.36,25.38,180513.0,20.8611,20.8693,20.8118,20.8282,180513.0
2021-08-05 13:00:00,25.38,25.44,25.37,25.44,76891.0,20.8282,20.8775,20.82,20.8775,76891.0
2021-08-05 13:10:00,25.43,25.45,25.4,25.41,98644.0,20.8693,20.8857,20.8447,20.8529,98644.0
2021-08-05 13:20:00,25.41,25.46,25.4,25.46,97008.0,20.8529,20.8939,20.8447,20.8939,97008.0
2021-08-05 13:30:00,25.46,25.47,25.4,25.43,128316.0,20.8939,20.9021,20.8447,20.8693,128316.0
2021-08-05 13:40:00,25.43,25.45,25.39,25.44,177610.0,20.8693,20.8857,20.8364,20.8775,177610.0
2021-08-05 13:50:00,25.44,25.46,25.42,25.44,110660.0,20.8775,20.8939,20.8611,20.8775,110660.0
2021-08-05 14:00:00,25.44,25.45,25.37,25.4,132907.0,20.8775,20.8857,20.82,20.8447,132907.0
2021-08-05 14:10:00,25.4,25.42,25.38,25.39,122227.0,20.8447,20.8611,20.8282,20.8364,122227.0
2021-08-05 14:20:00,25.39,25.41,25.37,25.4,103761.0,20.8364,20.8529,20.82,20.8447,103761.0
2021-08-05 14:30:00,25.4,25.41,25.37,25.38,101896.0,20.8447,20.8529,20.82,20.8282,101896.0
2021-08-05 14:40:00,25.37,25.38,25.34,25.36,144166.0,20.82,20.8282,20.7954,20.8118,144166.0
2021-08-05 14:50:00,25.36,25.37,25.33,25.33,77147.0,20.8118,20.82,20.7872,20.7872,77147.0
2021-08-05 15:00:00,25.34,25.36,25.33,25.36,145421.0,20.7954,20.8118,20.7872,20.8118,145421.0
2021-08-05 15:10:00,25.36,25.37,25.35,25.36,200737.0,20.8118,20.82,20.8036,20.8118,200737.0
2021-08-05 15:20:00,25.36,25.39,25.34,25.36,186680.0,20.8118,20.8364,20.7954,20.8118,186680.0
2021-08-05 15:30:00,25.36,25.38,25.34,25.35,273579.0,20.8118,20.8282,20.7954,20.8036,273579.0
2021-08-05 15:40:00,25.35,25.38,25.33,25.33,349982.0,20.8036,20.8282,20.7872,20.7872,349982.0
2021-08-05 15:50:00,25.34,25.34,25.3,25.34,484045.0,20.7954,20.7954,20.7626,20.7954,484045.0
2021-08-06 09:30:00,25.6,25.69,25.49,25.55,906030.0,21.0088,21.0826,20.9185,20.9678,906030.0
2021-08-06 09:40:00,25.56,25.61,25.44,25.46,575742.0,20.976,21.017,20.8775,20.8939,575742.0
2021-08-06 09:50:00,25.46,25.52,25.37,25.51,342025.0,20.8939,20.9431,20.82,20.9349,342025.0
2021-08-06 10:00:00,25.52,25.58,25.46,25.46,332024.0,20.9431,20.9924,20.8939,20.8939,332024.0
2021-08-06 10:10:00,25.46,25.64,25.46,25.63,457211.0,20.8939,21.0416,20.8939,21.0334,457211.0
2021-08-06 10:20:00,25.63,25.66,25.6,25.62,323996.0,21.0334,21.058,21.0088,21.0252,323996.0
2021-08-06 10:30:00,25.61,25.62,25.52,25.53,314663.0,21.017,21.0252,20.9431,20.9513,314663.0
2021-08-06 10:40:00,25.52,25.57,25.52,25.55,237495.0,20.9431,20.9842,20.9431,20.9678,237495.0
2021-08-06 10:50:00,25.56,25.63,25.54,25.62,196114.0,20.976,21.0334,20.9595,21.0252,196114.0
2021-08-06 11:00:00,25.63,25.65,25.58,25.61,198296.0,21.0334,21.0498,20.9924,21.017,198296.0
2021-08-06 11:10:00,25.61,25.65,25.55,25.55,428915.0,21.017,21.0498,20.9678,20.9678,428915.0
2021-08-06 11:20:00,25.55,25.66,25.55,25.63,274120.0,20.9678,21.058,20.9678,21.0334,274120.0
2021-08-06 11:30:00,25.63,25.64,25.57,25.57,188311.0,21.0334,21.0416,20.9842,20.9842,188311.0
2021-08-06 11:40:00,25.57,25.59,25.55,25.57,91568.0,20.9842,21.0006,20.9678,20.9842,91568.0
2021-08-06 11:50:00,25.56,25.6,25.55,25.57,97884.0,20.976,21.0088,20.9678,20.9842,97884.0
2021-08-06 12:00:00,25.56,25.59,25.54,25.58,96081.0,20.976,21.0006,20.9595,20.9924,96081.0
2021-08-06 12:10:00,25.59,25.59,25.55,25.57,95614.0,21.0006,21.0006,20.9678,20.9842,95614.0
2021-08-06 12:20:00,25.57,25.61,25.56,25.6,85195.0,20.9842,21.017,20.976,21.0088,85195.0
2021-08-06 12:30:00,25.6,25.6,25.55,25.58,63634.0,21.0088,21.0088,20.9678,20.9924,63634.0
2021-08-06 12:40:00,25.58,25.61,25.56,25.61,92655.0,20.9924,21.017,20.976,21.017,92655.0
2021-08-06 12:50:00,25.61,25.62,25.6,25.61,81058.0,21.017,21.0252,21.0088,21.017,81058.0
2021-08-06 13:00:00,25.61,25.63,25.58,25.59,108898.0,21.017,21.0334,20.9924,21.0006,108898.0
2021-08-06 13:10:00,25.59,25.61,25.57,25.61,83821.0,21.0006,21.017,20.9842,21.017,83821.0
2021-08-06 13:20:00,25.61,25.62,25.59,25.6,47450.0,21.017,21.0252,21.0006,21.0088,47450.0
2021-08-06 13:30:00,25.6,25.63,25.58,25.62,133570.0,21.0088,21.0334,20.9924,21.0252,133570.0
2021-08-06 13:40:00,25.62,25.64,25.6,25.61,79302.0,21.0252,21.0416,21.0088,21.017,79302.0
2021-08-06 13:50:00,25.62,25.63,25.58,25.6,95194.0,21.0252,21.0334,20.9924,21.0088,95194.0
2021-08-06 14:00:00,25.59,25.61,25.56,25.59,169891.0,21.0006,21.017,20.976,21.0006,169891.0
2021-08-06 14:10:00,25.59,25.61,25.56,25.6,105231.0,21.0006,21.017,20.976,21.0088,105231.0
2021-08-06 14:20:00,25.6,25.6,25.56,25.57,96489.0,21.0088,21.0088,20.976,20.9842,96489.0
2021-08-06 14:30:00,25.58,25.58,25.54,25.55,80238.0,20.9924,20.9924,20.9595,20.9678,80238.0
2021-08-06 14:40:00,25.55,25.57,25.51,25.52,75979.0,20.9678,20.9842,20.9349,20.9431,75979.0
2021-08-06 14:50:00,25.52,25.53,25.51,25.52,59728.0,20.9431,20.9513,20.9349,20.9431,59728.0
2021-08-06 15:00:00,25.51,25.53,25.48,25.53,123112.0,20.9349,20.9513,20.9103,20.9513,123112.0
2021-08-06 15:10:00,25.53,25.54,25.5,25.53,109762.0,20.9513,20.9595,20.9267,20.9513,109762.0
2021-08-06 15:20:00,25.53,25.55,25.52,25.54,92849.0,20.9513,20.9678,20.9431,20.9595,92849.0
2021-08-06 15:30:00,25.54,25.55,25.52,25.53,154899.0,20.9595,20.9678,20.9431,20.9513,154899.0
2021-08-06 15:40:00,25.53,25.54,25.49,25.54,238188.0,20.9513,20.9595,20.9185,20.9595,238188.0
2021-08-06 15:50:00,25.54,25.59,25.51,25.55,612462.0,20.9595,21.0006,20.9349,20.9678,612462.0
2021-08-09 09:30:00,25.37,25.42,25.24,25.42,682587.0,20.82,20.8611,20.7133,20.8611,682587.0
2021-08-09 09:40:00,25.42,25.49,25.33,25.4,403263.0,20.8611,20.9185,20.7872,20.8447,403263.0
2021-08-09 09:50:00,25.4,25.46,25.33,25.43,402068.0,20.8447,20.8939,20.7872,20.8693,402068.0
2021-08-09 10:00:00,25.43,25.44,25.35,25.38,279587.0,20.8693,20.8775,20.8036,20.8282,279587.0
2021-08-09 10:10:00,25.37,25.38,25.26,25.27,362502.0,20.82,20.8282,20.7298,20.738,362502.0
2021-08-09 10:20:00,25.27,25.31,25.24,25.28,324056.0,20.738,20.7708,20.7133,20.7462,324056.0
2021-08-09 10:30:00,25.28,25.3,25.25,25.28,385339.0,20.7462,20.7626,20.7216,20.7462,385339.0
2021-08-09 10:40:00,25.27,25.38,25.25,25.36,319608.0,20.738,20.8282,20.7216,20.8118,319608.0
2021-08-09 10:50:00,25.35,25.37,25.3,25.36,265392.0,20.8036,20.82,20.7626,20.8118,265392.0
2021-08-09 11:00:00,25.36,25.43,25.35,25.42,245127.0,20.8118,20.8693,20.8036,20.8611,245127.0
2021-08-09 11:10:00,25.41,25.47,25.39,25.46,309243.0,20.8529,20.9021,20.8364,20.8939,309243.0
2021-08-09 11:20:00,25.46,25.49,25.45,25.48,251668.0,20.8939,20.9185,20.8857,20.9103,251668.0
2021-08-09 11:30:00,25.47,25.5,25.42,25.46,210403.0,20.9021,20.9267,20.8611,20.8939,210403.0
2021-08-09 11:40:00,25.46,25.51,25.45,25.46,224736.0,20.8939,20.9349,20.8857,20.8939,224736.0
2021-08-09 11:50:00,25.46,25.48,25.42,25.44,147534.0,20.8939,20.9103,20.8611,20.8775,147534.0
2021-08-09 12:00:00,25.44,25.46,25.39,25.41,109547.0,20.8775,20.8939,20.8364,20.8529,109547.0
2021-08-09 12:10:00,25.41,25.44,25.39,25.42,111967.0,20.8529,20.8775,20.8364,20.8611,111967.0
2021-08-09 12:20:00,25.42,25.43,25.39,25.4,67763.0,20.8611,20.8693,20.8364,20.8447,67763.0
2021-08-09 12:30:00,25.41,25.41,25.37,25.39,109555.0,20.8529,20.8529,20.82,20.8364,109555.0
2021-08-09 12:40:00,25.39,25.4,25.35,25.35,95567.0,20.8364,20.8447,20.8036,20.8036,95567.0
2021-08-09 12:50:00,25.35,25.39,25.35,25.39,81764.0,20.8036,20.8364,20.8036,20.8364,81764.0
2021-08-09 13:00:00,25.38,25.41,25.37,25.4,71645.0,20.8282,20.8529,20.82,20.8447,71645.0
2021-08-09 13:10:00,25.4,25.41,25.38,25.4,88743.0,20.8447,20.8529,20.8282,20.8447,88743.0
2021-08-09 13:20:00,25.4,25.41,25.38,25.39,73617.0,20.8447,20.8529,20.8282,20.8364,73617.0
2021-08-09 13:30:00,25.39,25.4,25.33,25.34,95237.0,20.8364,20.8447,20.7872,20.7954,95237.0
2021-08-09 13:40:00,25.34,25.4,25.34,25.39,97345.0,20.7954,20.8447,20.7954,20.8364,97345.0
2021-08-09 13:50:00,25.39,25.4,25.36,25.36,80557.0,20.8364,20.8447,20.8118,20.8118,80557.0
2021-08-09 14:00:00,25.36,25.36,25.3,25.3,243058.0,20.8118,20.8118,20.7626,20.7626,243058.0
2021-08-09 14:10:00,25.3,25.33,25.28,25.32,189182.0,20.7626,20.7872,20.7462,20.779,189182.0
2021-08-09 14:20:00,25.32,25.34,25.29,25.34,89143.0,20.779,20.7954,20.7544,20.7954,89143.0
2021-08-09 14:30:00,25.34,25.37,25.33,25.37,96628.0,20.7954,20.82,20.7872,20.82,96628.0
2021-08-09 14:40:00,25.37,25.39,25.35,25.39,108407.0,20.82,20.8364,20.8036,20.8364,108407.0
2021-08-09 14:50:00,25.39,25.39,25.34,25.37,100617.0,20.8364,20.8364,20.7954,20.82,100617.0
2021-08-09 15:00:00,25.37,25.37,25.33,25.36,131097.0,20.82,20.82,20.7872,20.8118,131097.0
2021-08-09 15:10:00,25.36,25.36,25.33,25.34,123004.0,20.8118,20.8118,20.7872,20.7954,123004.0
2021-08-09 15:20:00,25.33,25.36,25.32,25.34,240887.0,20.7872,20.8118,20.779,20.7954,240887.0
2021-08-09 15:30:00,25.34,25.37,25.33,25.36,209274.0,20.7954,20.82,20.7872,20.8118,209274.0
2021-08-09 15:40:00,25.35,25.36,25.3,25.3,263753.0,20.8036,20.8118,20.7626,20.7626,263753.0
2021-08-09 15:50:00,25.31,25.32,25.27,25.27,520761.0,20.7708,20.779,20.738,20.738,520761.0
2021-08-10 09:30:00,25.38,25.55,25.37,25.53,393699.0,20.8282,20.9678,20.82,20.9513,393699.0
2021-08-10 09:40:00,25.52,25.54,25.38,25.43,202614.0,20.9431,20.9595,20.8282,20.8693,202614.0
2021-08-10 09:50:00,25.43,25.53,25.4,25.51,205797.0,20.8693,20.9513,20.8447,20.9349,205797.0
2021-08-10 10:00:00,25.51,25.64,25.48,25.63,263734.0,20.9349,21.0416,20.9103,21.0334,263734.0
2021-08-10 10:10:00,25.63,25.67,25.61,25.61,386906.0,21.0334,21.0662,21.017,21.017,386906.0
2021-08-10 10:20:00,25.61,25.68,25.59,25.68,285070.0,21.017,21.0744,21.0006,21.0744,285070.0
2021-08-10 10:30:00,25.68,25.74,25.66,25.73,270901.0,21.0744,21.1237,21.058,21.1155,270901.0
2021-08-10 10:40:00,25.74,25.75,25.65,25.7,386156.0,21.1237,21.1319,21.0498,21.0909,386156.0
2021-08-10 10:50:00,25.7,25.77,25.69,25.75,271427.0,21.0909,21.1483,21.0826,21.1319,271427.0
2021-08-10 11:00:00,25.75,25.79,25.74,25.78,265541.0,21.1319,21.1647,21.1237,21.1565,265541.0
2021-08-10 11:10:00,25.77,25.81,25.75,25.79,232227.0,21.1483,21.1811,21.1319,21.1647,232227.0
2021-08-10 11:20:00,25.79,25.8,25.71,25.73,181003.0,21.1647,21.1729,21.0991,21.1155,181003.0
2021-08-10 11:30:00,25.73,25.75,25.7,25.72,528975.0,21.1155,21.1319,21.0909,21.1073,528975.0
2021-08-10 11:40:00,25.71,25.74,25.7,25.71,135442.0,21.0991,21.1237,21.0909,21.0991,135442.0
2021-08-10 11:50:00,25.72,25.75,25.7,25.71,121230.0,21.1073,21.1319,21.0909,21.0991,121230.0
2021-08-10 12:00:00,25.71,25.77,25.71,25.76,325993.0,21.0991,21.1483,21.0991,21.1401,325993.0
2021-08-10 12:10:00,25.76,25.8,25.74,25.79,107741.0,21.1401,21.1729,21.1237,21.1647,107741.0
2021-08-10 12:20:00,25.79,25.81,25.78,25.81,117806.0,21.1647,21.1811,21.1565,21.1811,117806.0
2021-08-10 12:30:00,25.8,25.82,25.79,25.79,113068.0,21.1729,21.1893,21.1647,21.1647,113068.0
2021-08-10 12:40:00,25.79,25.81,25.75,25.76,80629.0,21.1647,21.1811,21.1319,21.1401,80629.0
2021-08-10 12:50:00,25.75,25.79,25.75,25.77,57023.0,21.1319,21.1647,21.1319,21.1483,57023.0
2021-08-10 13:00:00,25.78,25.8,25.77,25.8,30237.0,21.1565,21.1729,21.1483,21.1729,30237.0
2021-08-10 13:10:00,25.8,25.82,25.79,25.82,66345.0,21.1729,21.1893,21.1647,21.1893,66345.0
2021-08-10 13:20:00,25.82,25.85,25.81,25.84,99298.0,21.1893,21.2139,21.1811,21.2057,99298.0
2021-08-10 13:30:00,25.85,25.85,25.81,25.81,102974.0,21.2139,21.2139,21.1811,21.1811,102974.0
2021-08-10 13:40:00,25.81,25.86,25.8,25.81,156008.0,21.1811,21.2222,21.1729,21.1811,156008.0
2021-08-10 13:50:00,25.8,25.82,25.78,25.82,96805.0,21.1729,21.1893,21.1565,21.1893,96805.0
2021-08-10 14:00:00,25.81,25.86,25.8,25.84,115444.0,21.1811,21.2222,21.1729,21.2057,115444.0
2021-08-10 14:10:00,25.84,25.85,25.81,25.83,90360.0,21.2057,21.2139,21.1811,21.1975,90360.0
2021-08-10 14:20:00,25.83,25.84,25.81,25.83,83373.0,21.1975,21.2057,21.1811,21.1975,83373.0
2021-08-10 14:30:00,25.83,25.85,25.82,25.84,113994.0,21.1975,21.2139,21.1893,21.2057,113994.0
2021-08-10 14:40:00,25.84,25.85,25.82,25.85,75752.0,21.2057,21.2139,21.1893,21.2139,75752.0
2021-08-10 14:50:00,25.85,25.88,25.84,25.88,91776.0,21.2139,21.2386,21.2057,21.2386,91776.0
2021-08-10 15:00:00,25.87,25.89,25.85,25.88,127283.0,21.2304,21.2468,21.2139,21.2386,127283.0
2021-08-10 15:10:00,25.89,25.9,25.88,25.89,126155.0,21.2468,21.255,21.2386,21.2468,126155.0
2021-08-10 15:20:00,25.89,25.89,25.87,25.88,64811.0,21.2468,21.2468,21.2304,21.2386,64811.0
2021-08-10 15:30:00,25.88,25.89,25.86,25.87,191286.0,21.2386,21.2468,21.2222,21.2304,191286.0
2021-08-10 15:40:00,25.87,25.9,25.86,25.89,390866.0,21.2304,21.255,21.2222,21.2468,390866.0
2021-08-10 15:50:00,25.89,25.89,25.85,25.88,646464.0,21.2468,21.2468,21.2139,21.2386,646464.0
2021-08-11 09:30:00,25.83,25.87,25.67,25.76,523638.0,21.1975,21.2304,21.0662,21.1401,523638.0
2021-08-11 09:40:00,25.77,25.89,25.73,25.88,224765.0,21.1483,21.2468,21.1155,21.2386,224765.0
2021-08-11 09:50:00,25.88,25.88,25.74,25.79,217482.0,21.2386,21.2386,21.1237,21.1647,217482.0
2021-08-11 10:00:00,25.79,25.83,25.72,25.81,222962.0,21.1647,21.1975,21.1073,21.1811,222962.0
2021-08-11 10:10:00,25.82,25.89,25.81,25.87,372567.0,21.1893,21.2468,21.1811,21.2304,372567.0
2021-08-11 10:20:00,25.87,25.93,25.86,25.91,465177.0,21.2304,21.2796,21.2222,21.2632,465177.0
2021-08-11 10:30:00,25.9,25.91,25.84,25.88,520154.0,21.255,21.2632,21.2057,21.2386,520154.0
2021-08-11 10:40:00,25.89,25.94,25.87,25.93,218565.0,21.2468,21.2878,21.2304,21.2796,218565.0
2021-08-11 10:50:00,25.92,25.94,25.88,25.89,130587.0,21.2714,21.2878,21.2386,21.2468,130587.0
2021-08-11 11:00:00,25.89,25.9,25.8,25.81,153214.0,21.2468,21.255,21.1729,21.1811,153214.0
2021-08-11 11:10:00,25.81,25.84,25.78,25.82,217352.0,21.1811,21.2057,21.1565,21.1893,217352.0
2021-08-11 11:20:00,25.82,25.88,25.81,25.86,221993.0,21.1893,21.2386,21.1811,21.2222,221993.0
2021-08-11 11:30:00,25.85,25.95,25.84,25.9,427529.0,21.2139,21.296,21.2057,21.255,427529.0
2021-08-11 11:40:00,25.91,25.93,25.87,25.89,124592.0,21.2632,21.2796,21.2304,21.2468,124592.0
2021-08-11 11:50:00,25.89,25.91,25.87,25.88,129717.0,21.2468,21.2632,21.2304,21.2386,129717.0
2021-08-11 12:00:00,25.87,25.92,25.86,25.9,176380.0,21.2304,21.2714,21.2222,21.255,176380.0
2021-08-11 12:10:00,25.9,25.93,25.88,25.92,66719.0,21.255,21.2796,21.2386,21.2714,66719.0
2021-08-11 12:20:00,25.93,25.95,25.92,25.95,76420.0,21.2796,21.296,21.2714,21.296,76420.0
2021-08-11 12:30:00,25.95,25.98,25.94,25.98,117989.0,21.296,21.3206,21.2878,21.3206,117989.0
2021-08-11 12:40:00,25.98,26.03,25.97,26.02,213443.0,21.3206,21.3617,21.3124,21.3535,213443.0
2021-08-11 12:50:00,26.02,26.07,26.02,26.06,72140.0,21.3535,21.3945,21.3535,21.3863,72140.0
2021-08-11 13:00:00,26.06,26.07,26.02,26.05,109802.0,21.3863,21.3945,21.3535,21.3781,109802.0
2021-08-11 13:10:00,26.05,26.06,26.02,26.04,62682.0,21.3781,21.3863,21.3535,21.3699,62682.0
2021-08-11 13:20:00,26.04,26.05,26.01,26.02,90322.0,21.3699,21.3781,21.3453,21.3535,90322.0
2021-08-11 13:30:00,26.02,26.04,25.97,26.0,85559.0,21.3535,21.3699,21.3124,21.337,85559.0
2021-08-11 13:40:00,26.01,26.05,26.0,26.01,53541.0,21.3453,21.3781,21.337,21.3453,53541.0
2021-08-11 13:50:00,26.01,26.03,25.99,26.03,303296.0,21.3453,21.3617,21.3288,21.3617,303296.0
2021-08-11 14:00:00,26.02,26.06,26.02,26.04,274055.0,21.3535,21.3863,21.3535,21.3699,274055.0
2021-08-11 14:10:00,26.04,26.06,26.02,26.05,101472.0,21.3699,21.3863,21.3535,21.3781,101472.0
2021-08-11 14:20:00,26.06,26.08,26.05,26.08,141313.0,21.3863,21.4027,21.3781,21.4027,141313.0
2021-08-11 14:30:00,26.07,26.09,26.04,26.06,126946.0,21.3945,21.4109,21.3699,21.3863,126946.0
2021-08-11 14:40:00,26.05,26.06,26.04,26.06,48138.0,21.3781,21.3863,21.3699,21.3863,48138.0
2021-08-11 14:50:00,26.06,26.08,26.03,26.08,60643.0,21.3863,21.4027,21.3617,21.4027,60643.0
2021-08-11 15:00:00,26.07,26.09,26.06,26.09,120320.0,21.3945,21.4109,21.3863,21.4109,120320.0
2021-08-11 15:10:00,26.08,26.1,26.08,26.1,133657.0,21.4027,21.4191,21.4027,21.4191,133657.0
2021-08-11 15:20:00,26.1,26.1,26.04,26.05,117492.0,21.4191,21.4191,21.3699,21.3781,117492.0
2021-08-11 15:30:00,26.05,26.06,26.0,26.04,136898.0,21.3781,21.3863,21.337,21.3699,136898.0
2021-08-11 15:40:00,26.04,26.06,26.03,26.05,195133.0,21.3699,21.3863,21.3617,21.3781,195133.0
2021-08-11 15:50:00,26.05,26.07,26.03,26.06,491397.0,21.3781,21.3945,21.3617,21.3863,491397.0
2021-08-12 09:30:00,25.68,25.75,25.61,25.64,667980.0,21.3434,21.4016,21.2852,21.3101,667980.0
2021-08-12 09:40:00,25.65,25.69,25.53,25.57,439324.0,21.3185,21.3517,21.2187,21.252,439324.0
2021-08-12 09:50:00,25.57,25.58,25.5,25.58,471015.0,21.252,21.2603,21.1938,21.2603,471015.0
2021-08-12 10:00:00,25.57,25.63,25.54,25.55,438374.0,21.252,21.3018,21.227,21.2353,438374.0
2021-08-12 10:10:00,25.56,25.57,25.49,25.51,413890.0,21.2437,21.252,21.1855,21.2021,413890.0
2021-08-12 10:20:00,25.51,25.54,25.47,25.51,168905.0,21.2021,21.227,21.1689,21.2021,168905.0
2021-08-12 10:30:00,25.51,25.51,25.43,25.44,282671.0,21.2021,21.2021,21.1356,21.1439,282671.0
2021-08-12 10:40:00,25.44,25.51,25.42,25.5,133809.0,21.1439,21.2021,21.1273,21.1938,133809.0
2021-08-12 10:50:00,25.49,25.5,25.46,25.48,150412.0,21.1855,21.1938,21.1605,21.1772,150412.0
2021-08-12 11:00:00,25.49,25.5,25.42,25.43,199910.0,21.1855,21.1938,21.1273,21.1356,199910.0
2021-08-12 11:10:00,25.44,25.5,25.4,25.5,289616.0,21.1439,21.1938,21.1107,21.1938,289616.0
2021-08-12 11:20:00,25.5,25.54,25.48,25.52,140071.0,21.1938,21.227,21.1772,21.2104,140071.0
2021-08-12 11:30:00,25.53,25.53,25.47,25.5,181177.0,21.2187,21.2187,21.1689,21.1938,181177.0
2021-08-12 11:40:00,25.49,25.5,25.44,25.46,105659.0,21.1855,21.1938,21.1439,21.1605,105659.0
2021-08-12 11:50:00,25.47,25.51,25.46,25.51,76501.0,21.1689,21.2021,21.1605,21.2021,76501.0
2021-08-12 12:00:00,25.51,25.54,25.5,25.53,49084.0,21.2021,21.227,21.1938,21.2187,49084.0
2021-08-12 12:10:00,25.54,25.54,25.51,25.52,115111.0,21.227,21.227,21.2021,21.2104,115111.0
2021-08-12 12:20:00,25.52,25.55,25.5,25.53,63237.0,21.2104,21.2353,21.1938,21.2187,63237.0
2021-08-12 12:30:00,25.53,25.54,25.5,25.53,101958.0,21.2187,21.227,21.1938,21.2187,101958.0
2021-08-12 12:40:00,25.53,25.53,25.5,25.52,44154.0,21.2187,21.2187,21.1938,21.2104,44154.0
2021-08-12 12:50:00,25.52,25.54,25.49,25.53,90439.0,21.2104,21.227,21.1855,21.2187,90439.0
2021-08-12 13:00:00,25.54,25.55,25.51,25.51,92895.0,21.227,21.2353,21.2021,21.2021,92895.0
2021-08-12 13:10:00,25.51,25.52,25.48,25.51,101426.0,21.2021,21.2104,21.1772,21.2021,101426.0
2021-08-12 13:20:00,25.51,25.51,25.46,25.46,128143.0,21.2021,21.2021,21.1605,21.1605,128143.0
2021-08-12 13:30:00,25.47,25.47,25.43,25.45,88491.0,21.1689,21.1689,21.1356,21.1522,88491.0
2021-08-12 13:40:00,25.45,25.51,25.44,25.51,108544.0,21.1522,21.2021,21.1439,21.2021,108544.0
2021-08-12 13:50:00,25.51,25.53,25.5,25.51,92626.0,21.2021,21.2187,21.1938,21.2021,92626.0
2021-08-12 14:00:00,25.51,25.51,25.47,25.48,134666.0,21.2021,21.2021,21.1689,21.1772,134666.0
2021-08-12 14:10:00,25.48,25.51,25.47,25.5,223180.0,21.1772,21.2021,21.1689,21.1938,223180.0
2021-08-12 14:20:00,25.5,25.54,25.49,25.53,119413.0,21.1938,21.227,21.1855,21.2187,119413.0
2021-08-12 14:30:00,25.53,25.54,25.49,25.52,116793.0,21.2187,21.227,21.1855,21.2104,116793.0
2021-08-12 14:40:00,25.52,25.55,25.51,25.55,77913.0,21.2104,21.2353,21.2021,21.2353,77913.0
2021-08-12 14:50:00,25.55,25.61,25.54,25.6,412641.0,21.2353,21.2852,21.227,21.2769,412641.0
2021-08-12 15:00:00,25.6,25.61,25.58,25.6,200042.0,21.2769,21.2852,21.2603,21.2769,200042.0
2021-08-12 15:10:00,25.6,25.64,25.58,25.62,409793.0,21.2769,21.3101,21.2603,21.2935,409793.0
2021-08-12 15:20:00,25.62,25.64,25.6,25.61,105075.0,21.2935,21.3101,21.2769,21.2852,105075.0
2021-08-12 15:30:00,25.61,25.65,25.61,25.64,132992.0,21.2852,21.3185,21.2852,21.3101,132992.0
2021-08-12 15:40:00,25.64,25.65,25.61,25.64,170422.0,21.3101,21.3185,21.2852,21.3101,170422.0
2021-08-12 15:50:00,25.64,25.67,25.62,25.67,478744.0,21.3101,21.3351,21.2935,21.3351,478744.0
2021-08-13 09:30:00,25.42,25.54,25.34,25.38,579651.0,21.1273,21.227,21.0608,21.0941,579651.0
2021-08-13 09:40:00,25.38,25.49,25.37,25.41,383721.0,21.0941,21.1855,21.0857,21.119,383721.0
2021-08-13 09:50:00,25.4,25.4,25.32,25.38,287265.0,21.1107,21.1107,21.0442,21.0941,287265.0
2021-08-13 10:00:00,25.38,25.4,25.31,25.38,198220.0,21.0941,21.1107,21.0359,21.0941,198220.0
2021-08-13 10:10:00,25.39,25.42,25.31,25.36,179481.0,21.1024,21.1273,21.0359,21.0774,179481.0
2021-08-13 10:20:00,25.36,25.36,25.29,25.33,187366.0,21.0774,21.0774,21.0192,21.0525,187366.0
2021-08-13 10:30:00,25.33,25.37,25.32,25.34,90351.0,21.0525,21.0857,21.0442,21.0608,90351.0
2021-08-13 10:40:00,25.34,25.35,25.31,25.33,94691.0,21.0608,21.0691,21.0359,21.0525,94691.0
2021-08-13 10:50:00,25.33,25.36,25.31,25.34,143023.0,21.0525,21.0774,21.0359,21.0608,143023.0
2021-08-13 11:00:00,25.33,25.39,25.31,25.35,100623.0,21.0525,21.1024,21.0359,21.0691,100623.0
2021-08-13 11:10:00,25.34,25.42,25.34,25.41,144878.0,21.0608,21.1273,21.0608,21.119,144878.0
2021-08-13 11:20:00,25.41,25.43,25.39,25.41,105624.0,21.119,21.1356,21.1024,21.119,105624.0
2021-08-13 11:30:00,25.4,25.43,25.38,25.41,137616.0,21.1107,21.1356,21.0941,21.119,137616.0
2021-08-13 11:40:00,25.41,25.41,25.38,25.38,55310.0,21.119,21.119,21.0941,21.0941,55310.0
2021-08-13 11:50:00,25.38,25.4,25.36,25.39,59639.0,21.0941,21.1107,21.0774,21.1024,59639.0
2021-08-13 12:00:00,25.39,25.4,25.36,25.36,50303.0,21.1024,21.1107,21.0774,21.0774,50303.0
2021-08-13 12:10:00,25.36,25.4,25.35,25.37,67437.0,21.0774,21.1107,21.0691,21.0857,67437.0
2021-08-13 12:20:00,25.38,25.4,25.37,25.39,76090.0,21.0941,21.1107,21.0857,21.1024,76090.0
2021-08-13 12:30:00,25.39,25.4,25.37,25.39,59893.0,21.1024,21.1107,21.0857,21.1024,59893.0
2021-08-13 12:40:00,25.39,25.41,25.38,25.39,54425.0,21.1024,21.119,21.0941,21.1024,54425.0
2021-08-13 12:50:00,25.39,25.39,25.34,25.35,60244.0,21.1024,21.1024,21.0608,21.0691,60244.0
2021-08-13 13:00:00,25.34,25.36,25.3,25.3,95814.0,21.0608,21.0774,21.0276,21.0276,95814.0
2021-08-13 13:10:00,25.31,25.32,25.3,25.32,416044.0,21.0359,21.0442,21.0276,21.0442,416044.0
2021-08-13 13:20:00,25.32,25.34,25.3,25.32,107476.0,21.0442,21.0608,21.0276,21.0442,107476.0
2021-08-13 13:30:00,25.31,25.4,25.31,25.38,138381.0,21.0359,21.1107,21.0359,21.0941,138381.0
2021-08-13 13:40:00,25.37,25.41,25.37,25.38,91745.0,21.0857,21.119,21.0857,21.0941,91745.0
2021-08-13 13:50:00,25.38,25.39,25.36,25.37,41917.0,21.0941,21.1024,21.0774,21.0857,41917.0
2021-08-13 14:00:00,25.37,25.38,25.35,25.37,97263.0,21.0857,21.0941,21.0691,21.0857,97263.0
2021-08-13 14:10:00,25.38,25.38,25.34,25.34,54385.0,21.0941,21.0941,21.0608,21.0608,54385.0
2021-08-13 14:20:00,25.34,25.35,25.3,25.31,110546.0,21.0608,21.0691,21.0276,21.0359,110546.0
2021-08-13 14:30:00,25.31,25.31,25.27,25.28,114391.0,21.0359,21.0359,21.0026,21.0109,114391.0
2021-08-13 14:40:00,25.28,25.3,25.26,25.29,112423.0,21.0109,21.0276,20.9943,21.0192,112423.0
2021-08-13 14:50:00,25.28,25.29,25.26,25.26,53478.0,21.0109,21.0192,20.9943,20.9943,53478.0
2021-08-13 15:00:00,25.27,25.27,25.24,25.25,143692.0,21.0026,21.0026,20.9777,20.986,143692.0
2021-08-13 15:10:00,25.26,25.3,25.25,25.29,65996.0,20.9943,21.0276,20.986,21.0192,65996.0
2021-08-13 15:20:00,25.3,25.3,25.26,25.27,125821.0,21.0276,21.0276,20.9943,21.0026,125821.0
2021-08-13 15:30:00,25.27,25.28,25.23,25.26,172736.0,21.0026,21.0109,20.9694,20.9943,172736.0
2021-08-13 15:40:00,25.26,25.27,25.22,25.23,242454.0,20.9943,21.0026,20.9611,20.9694,242454.0
2021-08-13 15:50:00,25.24,25.25,25.21,25.24,335983.0,20.9777,20.986,20.9528,20.9777,335983.0
2021-08-16 09:30:00,24.84,24.84,24.63,24.71,1013507.0,20.6452,20.6452,20.4707,20.5372,1013507.0
2021-08-16 09:40:00,24.7,24.7,24.59,24.62,560315.0,20.5289,20.5289,20.4375,20.4624,560315.0
2021-08-16 09:50:00,24.62,24.63,24.54,24.59,404674.0,20.4624,20.4707,20.3959,20.4375,404674.0
2021-08-16 10:00:00,24.59,24.7,24.54,24.69,512437.0,20.4375,20.5289,20.3959,20.5206,512437.0
2021-08-16 10:10:00,24.69,24.81,24.67,24.74,416973.0,20.5206,20.6203,20.5039,20.5621,416973.0
2021-08-16 10:20:00,24.74,24.77,24.61,24.64,230315.0,20.5621,20.5871,20.4541,20.479,230315.0
2021-08-16 10:30:00,24.63,24.75,24.63,24.74,304492.0,20.4707,20.5704,20.4707,20.5621,304492.0
2021-08-16 10:40:00,24.75,24.78,24.73,24.73,130708.0,20.5704,20.5954,20.5538,20.5538,130708.0
2021-08-16 10:50:00,24.73,24.79,24.71,24.72,198686.0,20.5538,20.6037,20.5372,20.5455,198686.0
2021-08-16 11:00:00,24.71,24.77,24.69,24.7,248376.0,20.5372,20.5871,20.5206,20.5289,248376.0
2021-08-16 11:10:00,24.7,24.82,24.69,24.82,257601.0,20.5289,20.6286,20.5206,20.6286,257601.0
2021-08-16 11:20:00,24.81,24.85,24.79,24.82,240619.0,20.6203,20.6536,20.6037,20.6286,240619.0
2021-08-16 11:30:00,24.82,24.86,24.79,24.8,312473.0,20.6286,20.6619,20.6037,20.612,312473.0
2021-08-16 11:40:00,24.8,24.84,24.76,24.77,96097.0,20.612,20.6452,20.5788,20.5871,96097.0
2021-08-16 11:50:00,24.77,24.82,24.76,24.79,98309.0,20.5871,20.6286,20.5788,20.6037,98309.0
2021-08-16 12:00:00,24.79,24.82,24.76,24.77,92463.0,20.6037,20.6286,20.5788,20.5871,92463.0
2021-08-16 12:10:00,24.77,24.79,24.74,24.75,66358.0,20.5871,20.6037,20.5621,20.5704,66358.0
2021-08-16 12:20:00,24.74,24.78,24.73,24.74,78690.0,20.5621,20.5954,20.5538,20.5621,78690.0
2021-08-16 12:30:00,24.75,24.76,24.7,24.71,83890.0,20.5704,20.5788,20.5289,20.5372,83890.0
2021-08-16 12:40:00,24.71,24.75,24.7,24.73,66266.0,20.5372,20.5704,20.5289,20.5538,66266.0
2021-08-16 12:50:00,24.73,24.74,24.69,24.7,77906.0,20.5538,20.5621,20.5206,20.5289,77906.0
2021-08-16 13:00:00,24.71,24.73,24.68,24.73,53033.0,20.5372,20.5538,20.5123,20.5538,53033.0
2021-08-16 13:10:00,24.73,24.75,24.72,24.74,83540.0,20.5538,20.5704,20.5455,20.5621,83540.0
2021-08-16 13:20:00,24.74,24.77,24.73,24.76,67536.0,20.5621,20.5871,20.5538,20.5788,67536.0
2021-08-16 13:30:00,24.75,24.76,24.73,24.75,45234.0,20.5704,20.5788,20.5538,20.5704,45234.0
2021-08-16 13:40:00,24.76,24.78,24.75,24.76,54129.0,20.5788,20.5954,20.5704,20.5788,54129.0
2021-08-16 13:50:00,24.76,24.77,24.72,24.75,113071.0,20.5788,20.5871,20.5455,20.5704,113071.0
2021-08-16 14:00:00,24.76,24.81,24.74,24.81,96576.0,20.5788,20.6203,20.5621,20.6203,96576.0
2021-08-16 14:10:00,24.81,24.82,24.77,24.78,149032.0,20.6203,20.6286,20.5871,20.5954,149032.0
2021-08-16 14:20:00,24.78,24.78,24.71,24.76,166061.0,20.5954,20.5954,20.5372,20.5788,166061.0
2021-08-16 14:30:00,24.76,24.78,24.74,24.78,127225.0,20.5788,20.5954,20.5621,20.5954,127225.0
2021-08-16 14:40:00,24.77,24.82,24.76,24.81,83375.0,20.5871,20.6286,20.5788,20.6203,83375.0
2021-08-16 14:50:00,24.81,24.82,24.76,24.77,85143.0,20.6203,20.6286,20.5788,20.5871,85143.0
2021-08-16 15:00:00,24.77,24.78,24.75,24.76,106270.0,20.5871,20.5954,20.5704,20.5788,106270.0
2021-08-16 15:10:00,24.77,24.8,24.76,24.79,78788.0,20.5871,20.612,20.5788,20.6037,78788.0
2021-08-16 15:20:00,24.79,24.8,24.75,24.75,113656.0,20.6037,20.612,20.5704,20.5704,113656.0
2021-08-16 15:30:00,24.76,24.79,24.74,24.75,134213.0,20.5788,20.6037,20.5621,20.5704,134213.0
2021-08-16 15:40:00,24.75,24.76,24.7,24.71,223117.0,20.5704,20.5788,20.5289,20.5372,223117.0
2021-08-16 15:50:00,24.72,24.76,24.71,24.74,373154.0,20.5455,20.5788,20.5372,20.5621,373154.0
2021-08-17 09:30:00,24.7,24.93,24.65,24.93,682757.0,20.5289,20.72,20.4873,20.72,682757.0
2021-08-17 09:40:00,24.93,24.97,24.87,24.89,292428.0,20.72,20.7533,20.6702,20.6868,292428.0
2021-08-17 09:50:00,24.89,24.9,24.83,24.88,204929.0,20.6868,20.6951,20.6369,20.6785,204929.0
2021-08-17 10:00:00,24.87,25.03,24.87,25.0,278442.0,20.6702,20.8032,20.6702,20.7782,278442.0
2021-08-17 10:10:00,25.01,25.1,25.0,25.08,302447.0,20.7865,20.8613,20.7782,20.8447,302447.0
2021-08-17 10:20:00,25.08,25.16,25.08,25.11,336114.0,20.8447,20.9112,20.8447,20.8696,336114.0
2021-08-17 10:30:00,25.11,25.13,25.06,25.11,367137.0,20.8696,20.8863,20.8281,20.8696,367137.0
2021-08-17 10:40:00,25.11,25.18,25.09,25.11,180975.0,20.8696,20.9278,20.853,20.8696,180975.0
2021-08-17 10:50:00,25.11,25.14,25.07,25.08,239454.0,20.8696,20.8946,20.8364,20.8447,239454.0
2021-08-17 11:00:00,25.08,25.09,25.04,25.05,172781.0,20.8447,20.853,20.8115,20.8198,172781.0
2021-08-17 11:10:00,25.05,25.05,25.0,25.03,203497.0,20.8198,20.8198,20.7782,20.8032,203497.0
2021-08-17 11:20:00,25.04,25.06,24.96,24.99,187603.0,20.8115,20.8281,20.745,20.7699,187603.0
2021-08-17 11:30:00,24.99,25.01,24.91,24.92,204547.0,20.7699,20.7865,20.7034,20.7117,204547.0
2021-08-17 11:40:00,24.92,24.93,24.84,24.93,159120.0,20.7117,20.72,20.6452,20.72,159120.0
2021-08-17 11:50:00,24.93,24.93,24.84,24.86,110405.0,20.72,20.72,20.6452,20.6619,110405.0
2021-08-17 12:00:00,24.86,24.87,24.82,24.85,153721.0,20.6619,20.6702,20.6286,20.6536,153721.0
2021-08-17 12:10:00,24.85,24.87,24.77,24.77,75948.0,20.6536,20.6702,20.5871,20.5871,75948.0
2021-08-17 12:20:00,24.77,24.8,24.76,24.78,68585.0,20.5871,20.612,20.5788,20.5954,68585.0
2021-08-17 12:30:00,24.77,24.77,24.67,24.67,170363.0,20.5871,20.5871,20.5039,20.5039,170363.0
2021-08-17 12:40:00,24.67,24.68,24.6,24.62,131162.0,20.5039,20.5123,20.4458,20.4624,131162.0
2021-08-17 12:50:00,24.62,24.62,24.57,24.57,130797.0,20.4624,20.4624,20.4208,20.4208,130797.0
2021-08-17 13:00:00,24.57,24.69,24.56,24.69,116415.0,20.4208,20.5206,20.4125,20.5206,116415.0
2021-08-17 13:10:00,24.69,24.72,24.67,24.71,69050.0,20.5206,20.5455,20.5039,20.5372,69050.0
2021-08-17 13:20:00,24.71,24.72,24.67,24.7,57741.0,20.5372,20.5455,20.5039,20.5289,57741.0
2021-08-17 13:30:00,24.69,24.69,24.64,24.64,71805.0,20.5206,20.5206,20.479,20.479,71805.0
2021-08-17 13:40:00,24.64,24.65,24.59,24.59,83094.0,20.479,20.4873,20.4375,20.4375,83094.0
2021-08-17 13:50:00,24.6,24.7,24.58,24.7,115901.0,20.4458,20.5289,20.4291,20.5289,115901.0
2021-08-17 14:00:00,24.69,24.71,24.67,24.69,93956.0,20.5206,20.5372,20.5039,20.5206,93956.0
2021-08-17 14:10:00,24.69,24.74,24.68,24.73,81716.0,20.5206,20.5621,20.5123,20.5538,81716.0
2021-08-17 14:20:00,24.74,24.74,24.67,24.67,97669.0,20.5621,20.5621,20.5039,20.5039,97669.0
2021-08-17 14:30:00,24.67,24.67,24.61,24.62,181051.0,20.5039,20.5039,20.4541,20.4624,181051.0
2021-08-17 14:40:00,24.62,24.7,24.6,24.7,101766.0,20.4624,20.5289,20.4458,20.5289,101766.0
2021-08-17 14:50:00,24.69,24.75,24.69,24.75,105875.0,20.5206,20.5704,20.5206,20.5704,105875.0
2021-08-17 15:00:00,24.74,24.75,24.72,24.73,131185.0,20.5621,20.5704,20.5455,20.5538,131185.0
2021-08-17 15:10:00,24.73,24.74,24.69,24.72,142943.0,20.5538,20.5621,20.5206,20.5455,142943.0
2021-08-17 15:20:00,24.73,24.75,24.69,24.74,115163.0,20.5538,20.5704,20.5206,20.5621,115163.0
2021-08-17 15:30:00,24.75,24.76,24.72,24.73,139341.0,20.5704,20.5788,20.5455,20.5538,139341.0
2021-08-17 15:40:00,24.73,24.74,24.71,24.73,258220.0,20.5538,20.5621,20.5372,20.5538,258220.0
2021-08-17 15:50:00,24.73,24.78,24.72,24.76,577802.0,20.5538,20.5954,20.5455,20.5788,577802.0
2021-08-18 09:30:00,25.01,25.09,24.93,24.97,957003.0,20.7865,20.853,20.72,20.7533,957003.0
2021-08-18 09:40:00,24.96,24.97,24.88,24.9,523935.0,20.745,20.7533,20.6785,20.6951,523935.0
2021-08-18 09:50:00,24.89,24.98,24.82,24.97,525060.0,20.6868,20.7616,20.6286,20.7533,525060.0
2021-08-18 10:00:00,24.96,24.97,24.79,24.79,841702.0,20.745,20.7533,20.6037,20.6037,841702.0
2021-08-18 10:10:00,24.79,24.85,24.75,24.79,851804.0,20.6037,20.6536,20.5704,20.6037,851804.0
2021-08-18 10:20:00,24.79,24.82,24.74,24.76,243691.0,20.6037,20.6286,20.5621,20.5788,243691.0
2021-08-18 10:30:00,24.77,24.83,24.71,24.81,367057.0,20.5871,20.6369,20.5372,20.6203,367057.0
2021-08-18 10:40:00,24.81,24.92,24.8,24.88,256981.0,20.6203,20.7117,20.612,20.6785,256981.0
2021-08-18 10:50:00,24.88,24.95,24.87,24.93,294268.0,20.6785,20.7367,20.6702,20.72,294268.0
2021-08-18 11:00:00,24.92,25.0,24.9,24.96,338249.0,20.7117,20.7782,20.6951,20.745,338249.0
2021-08-18 11:10:00,24.96,24.99,24.94,24.96,198897.0,20.745,20.7699,20.7284,20.745,198897.0
2021-08-18 11:20:00,24.96,25.03,24.96,25.01,266232.0,20.745,20.8032,20.745,20.7865,266232.0
2021-08-18 11:30:00,25.01,25.03,24.99,25.01,167949.0,20.7865,20.8032,20.7699,20.7865,167949.0
2021-08-18 11:40:00,25.01,25.02,24.95,24.96,79966.0,20.7865,20.7948,20.7367,20.745,79966.0
2021-08-18 11:50:00,24.95,24.99,24.93,24.96,139580.0,20.7367,20.7699,20.72,20.745,139580.0
2021-08-18 12:00:00,24.97,24.99,24.89,24.89,188813.0,20.7533,20.7699,20.6868,20.6868,188813.0
2021-08-18 12:10:00,24.89,24.9,24.82,24.83,122486.0,20.6868,20.6951,20.6286,20.6369,122486.0
2021-08-18 12:20:00,24.83,24.84,24.77,24.78,142010.0,20.6369,20.6452,20.5871,20.5954,142010.0
2021-08-18 12:30:00,24.78,24.81,24.77,24.79,103801.0,20.5954,20.6203,20.5871,20.6037,103801.0
2021-08-18 12:40:00,24.78,24.81,24.77,24.8,55334.0,20.5954,20.6203,20.5871,20.612,55334.0
2021-08-18 12:50:00,24.8,24.82,24.78,24.8,91128.0,20.612,20.6286,20.5954,20.612,91128.0
2021-08-18 13:00:00,24.79,24.81,24.75,24.8,111085.0,20.6037,20.6203,20.5704,20.612,111085.0
2021-08-18 13:10:00,24.8,24.82,24.78,24.79,101620.0,20.612,20.6286,20.5954,20.6037,101620.0
2021-08-18 13:20:00,24.79,24.85,24.79,24.85,66303.0,20.6037,20.6536,20.6037,20.6536,66303.0
2021-08-18 13:30:00,24.84,24.87,24.82,24.86,65099.0,20.6452,20.6702,20.6286,20.6619,65099.0
2021-08-18 13:40:00,24.85,24.88,24.84,24.86,82388.0,20.6536,20.6785,20.6452,20.6619,82388.0
2021-08-18 13:50:00,24.86,24.87,24.83,24.84,69180.0,20.6619,20.6702,20.6369,20.6452,69180.0
2021-08-18 14:00:00,24.85,24.91,24.83,24.88,113850.0,20.6536,20.7034,20.6369,20.6785,113850.0
2021-08-18 14:10:00,24.89,24.91,24.77,24.79,113751.0,20.6868,20.7034,20.5871,20.6037,113751.0
2021-08-18 14:20:00,24.79,24.81,24.76,24.78,145069.0,20.6037,20.6203,20.5788,20.5954,145069.0
2021-08-18 14:30:00,24.78,24.82,24.78,24.79,124195.0,20.5954,20.6286,20.5954,20.6037,124195.0
2021-08-18 14:40:00,24.79,24.79,24.76,24.77,157338.0,20.6037,20.6037,20.5788,20.5871,157338.0
2021-08-18 14:50:00,24.76,24.77,24.73,24.74,137128.0,20.5788,20.5871,20.5538,20.5621,137128.0
2021-08-18 15:00:00,24.73,24.74,24.7,24.71,139107.0,20.5538,20.5621,20.5289,20.5372,139107.0
2021-08-18 15:10:00,24.7,24.74,24.66,24.67,277185.0,20.5289,20.5621,20.4956,20.5039,277185.0
2021-08-18 15:20:00,24.67,24.67,24.6,24.61,437541.0,20.5039,20.5039,20.4458,20.4541,437541.0
2021-08-18 15:30:00,24.61,24.61,24.5,24.52,623063.0,20.4541,20.4541,20.3627,20.3793,623063.0
2021-08-18 15:40:00,24.52,24.55,24.46,24.47,1546400.0,20.3793,20.4042,20.3294,20.3377,1546400.0
2021-08-18 15:50:00,24.47,24.48,24.34,24.34,2435975.0,20.3377,20.346,20.2297,20.2297,2435975.0
2021-08-19 09:30:00,23.85,23.93,23.71,23.78,996994.0,19.8224,19.8889,19.7061,19.7642,996994.0
2021-08-19 09:40:00,23.79,23.92,23.72,23.87,780155.0,19.7726,19.8806,19.7144,19.839,780155.0
2021-08-19 09:50:00,23.86,23.87,23.76,23.81,366356.0,19.8307,19.839,19.7476,19.7892,366356.0
2021-08-19 10:00:00,23.8,23.84,23.73,23.83,729849.0,19.7809,19.8141,19.7227,19.8058,729849.0
2021-08-19 10:10:00,23.84,23.86,23.75,23.85,376940.0,19.8141,19.8307,19.7393,19.8224,376940.0
2021-08-19 10:20:00,23.84,23.86,23.69,23.73,424261.0,19.8141,19.8307,19.6894,19.7227,424261.0
2021-08-19 10:30:00,23.72,23.74,23.61,23.63,406722.0,19.7144,19.731,19.623,19.6396,406722.0
2021-08-19 10:40:00,23.63,23.64,23.57,23.58,289343.0,19.6396,19.6479,19.5897,19.598,289343.0
2021-08-19 10:50:00,23.58,23.69,23.54,23.68,312679.0,19.598,19.6894,19.5648,19.6811,312679.0
2021-08-19 11:00:00,23.68,23.69,23.61,23.65,363831.0,19.6811,19.6894,19.623,19.6562,363831.0
2021-08-19 11:10:00,23.66,23.66,23.53,23.62,1407010.0,19.6645,19.6645,19.5565,19.6313,1407010.0
2021-08-19 11:20:00,23.61,23.63,23.56,23.62,298882.0,19.623,19.6396,19.5814,19.6313,298882.0
2021-08-19 11:30:00,23.62,23.68,23.59,23.62,340262.0,19.6313,19.6811,19.6063,19.6313,340262.0
2021-08-19 11:40:00,23.62,23.74,23.62,23.72,336815.0,19.6313,19.731,19.6313,19.7144,336815.0
2021-08-19 11:50:00,23.73,23.78,23.7,23.74,273283.0,19.7227,19.7642,19.6978,19.731,273283.0
2021-08-19 12:00:00,23.74,23.75,23.63,23.64,301877.0,19.731,19.7393,19.6396,19.6479,301877.0
2021-08-19 12:10:00,23.64,23.67,23.59,23.61,259405.0,19.6479,19.6728,19.6063,19.623,259405.0
2021-08-19 12:20:00,23.61,23.62,23.57,23.59,386563.0,19.623,19.6313,19.5897,19.6063,386563.0
2021-08-19 12:30:00,23.59,23.61,23.53,23.59,288345.0,19.6063,19.623,19.5565,19.6063,288345.0
2021-08-19 12:40:00,23.59,23.6,23.53,23.54,547317.0,19.6063,19.6146,19.5565,19.5648,547317.0
2021-08-19 12:50:00,23.54,23.6,23.52,23.6,194668.0,19.5648,19.6146,19.5482,19.6146,194668.0
2021-08-19 13:00:00,23.6,23.6,23.55,23.57,349024.0,19.6146,19.6146,19.5731,19.5897,349024.0
2021-08-19 13:10:00,23.57,23.6,23.55,23.6,396226.0,19.5897,19.6146,19.5731,19.6146,396226.0
2021-08-19 13:20:00,23.6,23.61,23.57,23.57,205934.0,19.6146,19.623,19.5897,19.5897,205934.0
2021-08-19 13:30:00,23.58,23.6,23.54,23.59,93905.0,19.598,19.6146,19.5648,19.6063,93905.0
2021-08-19 13:40:00,23.59,23.66,23.58,23.63,160515.0,19.6063,19.6645,19.598,19.6396,160515.0
2021-08-19 13:50:00,23.62,23.63,23.53,23.54,95409.0,19.6313,19.6396,19.5565,19.5648,95409.0
2021-08-19 14:00:00,23.54,23.56,23.5,23.52,170375.0,19.5648,19.5814,19.5315,19.5482,170375.0
2021-08-19 14:10:00,23.52,23.57,23.48,23.52,185922.0,19.5482,19.5897,19.5149,19.5482,185922.0
2021-08-19 14:20:00,23.52,23.53,23.46,23.46,188238.0,19.5482,19.5565,19.4983,19.4983,188238.0
2021-08-19 14:30:00,23.46,23.5,23.42,23.46,301197.0,19.4983,19.5315,19.465,19.4983,301197.0
2021-08-19 14:40:00,23.46,23.47,23.39,23.45,453104.0,19.4983,19.5066,19.4401,19.49,453104.0
2021-08-19 14:50:00,23.45,23.48,23.41,23.46,199819.0,19.49,19.5149,19.4567,19.4983,199819.0
2021-08-19 15:00:00,23.46,23.58,23.45,23.57,199207.0,19.4983,19.598,19.49,19.5897,199207.0
2021-08-19 15:10:00,23.57,23.59,23.55,23.57,387356.0,19.5897,19.6063,19.5731,19.5897,387356.0
2021-08-19 15:20:00,23.57,23.62,23.56,23.6,507139.0,19.5897,19.6313,19.5814,19.6146,507139.0
2021-08-19 15:30:00,23.6,23.61,23.54,23.55,676098.0,19.6146,19.623,19.5648,19.5731,676098.0
2021-08-19 15:40:00,23.55,23.56,23.5,23.54,498825.0,19.5731,19.5814,19.5315,19.5648,498825.0
2021-08-19 15:50:00,23.53,23.58,23.51,23.56,1171078.0,19.5565,19.598,19.5398,19.5814,1171078.0
2021-08-20 09:30:00,23.49,23.6,23.4,23.55,1061324.0,19.5232,19.6146,19.4484,19.5731,1061324.0
2021-08-20 09:40:00,23.55,23.61,23.49,23.56,919159.0,19.5731,19.623,19.5232,19.5814,919159.0
2021-08-20 09:50:00,23.56,23.57,23.5,23.54,424837.0,19.5814,19.5897,19.5315,19.5648,424837.0
2021-08-20 10:00:00,23.53,23.56,23.43,23.46,616337.0,19.5565,19.5814,19.4733,19.4983,616337.0
2021-08-20 10:10:00,23.46,23.48,23.4,23.46,608190.0,19.4983,19.5149,19.4484,19.4983,608190.0
2021-08-20 10:20:00,23.46,23.53,23.45,23.47,549266.0,19.4983,19.5565,19.49,19.5066,549266.0
2021-08-20 10:30:00,23.48,23.55,23.46,23.48,705329.0,19.5149,19.5731,19.4983,19.5149,705329.0
2021-08-20 10:40:00,23.48,23.48,23.39,23.41,502333.0,19.5149,19.5149,19.4401,19.4567,502333.0
2021-08-20 10:50:00,23.4,23.47,23.38,23.46,412414.0,19.4484,19.5066,19.4318,19.4983,412414.0
2021-08-20 11:00:00,23.46,23.5,23.45,23.5,389134.0,19.4983,19.5315,19.49,19.5315,389134.0
2021-08-20 11:10:00,23.5,23.56,23.49,23.54,377997.0,19.5315,19.5814,19.5232,19.5648,377997.0
2021-08-20 11:20:00,23.54,23.55,23.49,23.5,376330.0,19.5648,19.5731,19.5232,19.5315,376330.0
2021-08-20 11:30:00,23.51,23.55,23.47,23.48,354609.0,19.5398,19.5731,19.5066,19.5149,354609.0
2021-08-20 11:40:00,23.48,23.51,23.47,23.49,155535.0,19.5149,19.5398,19.5066,19.5232,155535.0
2021-08-20 11:50:00,23.49,23.58,23.48,23.57,264739.0,19.5232,19.598,19.5149,19.5897,264739.0
2021-08-20 12:00:00,23.58,23.64,23.56,23.57,421210.0,19.598,19.6479,19.5814,19.5897,421210.0
2021-08-20 12:10:00,23.56,23.58,23.5,23.5,131589.0,19.5814,19.598,19.5315,19.5315,131589.0
2021-08-20 12:20:00,23.5,23.55,23.49,23.54,125218.0,19.5315,19.5731,19.5232,19.5648,125218.0
2021-08-20 12:30:00,23.54,23.55,23.52,23.54,109210.0,19.5648,19.5731,19.5482,19.5648,109210.0
2021-08-20 12:40:00,23.53,23.59,23.52,23.58,129945.0,19.5565,19.6063,19.5482,19.598,129945.0
2021-08-20 12:50:00,23.58,23.59,23.51,23.51,230461.0,19.598,19.6063,19.5398,19.5398,230461.0
2021-08-20 13:00:00,23.52,23.55,23.51,23.54,132337.0,19.5482,19.5731,19.5398,19.5648,132337.0
2021-08-20 13:10:00,23.54,23.56,23.52,23.53,203936.0,19.5648,19.5814,19.5482,19.5565,203936.0
2021-08-20 13:20:00,23.53,23.55,23.49,23.51,191652.0,19.5565,19.5731,19.5232,19.5398,191652.0
2021-08-20 13:30:00,23.51,23.54,23.49,23.52,187103.0,19.5398,19.5648,19.5232,19.5482,187103.0
2021-08-20 13:40:00,23.52,23.57,23.5,23.55,406265.0,19.5482,19.5897,19.5315,19.5731,406265.0
2021-08-20 13:50:00,23.55,23.57,23.51,23.51,206651.0,19.5731,19.5897,19.5398,19.5398,206651.0
2021-08-20 14:00:00,23.52,23.6,23.51,23.57,250998.0,19.5482,19.6146,19.5398,19.5897,250998.0
2021-08-20 14:10:00,23.57,23.62,23.56,23.6,125112.0,19.5897,19.6313,19.5814,19.6146,125112.0
2021-08-20 14:20:00,23.59,23.6,23.54,23.57,223316.0,19.6063,19.6146,19.5648,19.5897,223316.0
2021-08-20 14:30:00,23.57,23.58,23.52,23.53,149299.0,19.5897,19.598,19.5482,19.5565,149299.0
2021-08-20 14:40:00,23.52,23.55,23.49,23.51,151061.0,19.5482,19.5731,19.5232,19.5398,151061.0
2021-08-20 14:50:00,23.51,23.53,23.5,23.51,79919.0,19.5398,19.5565,19.5315,19.5398,79919.0
2021-08-20 15:00:00,23.51,23.56,23.51,23.54,150977.0,19.5398,19.5814,19.5398,19.5648,150977.0
2021-08-20 15:10:00,23.53,23.58,23.53,23.55,125385.0,19.5565,19.598,19.5565,19.5731,125385.0
2021-08-20 15:20:00,23.55,23.61,23.54,23.61,306962.0,19.5731,19.623,19.5648,19.623,306962.0
2021-08-20 15:30:00,23.61,23.63,23.58,23.6,210978.0,19.623,19.6396,19.598,19.6146,210978.0
2021-08-20 15:40:00,23.6,23.64,23.59,23.63,361693.0,19.6146,19.6479,19.6063,19.6396,361693.0
2021-08-20 15:50:00,23.63,23.66,23.6,23.65,719366.0,19.6396,19.6645,19.6146,19.6562,719366.0
2021-08-23 09:30:00,24.2,24.36,24.18,24.26,664253.0,20.1133,20.2463,20.0967,20.1632,664253.0
2021-08-23 09:40:00,24.27,24.33,24.23,24.32,545093.0,20.1715,20.2214,20.1383,20.2131,545093.0
2021-08-23 09:50:00,24.33,24.45,24.32,24.41,356178.0,20.2214,20.3211,20.2131,20.2879,356178.0
2021-08-23 10:00:00,24.41,24.46,24.31,24.32,491338.0,20.2879,20.3294,20.2047,20.2131,491338.0
2021-08-23 10:10:00,24.33,24.43,24.32,24.38,261970.0,20.2214,20.3045,20.2131,20.2629,261970.0
2021-08-23 10:20:00,24.38,24.41,24.35,24.38,241757.0,20.2629,20.2879,20.238,20.2629,241757.0
2021-08-23 10:30:00,24.38,24.4,24.34,24.38,309620.0,20.2629,20.2795,20.2297,20.2629,309620.0
2021-08-23 10:40:00,24.39,24.42,24.32,24.41,434004.0,20.2712,20.2962,20.2131,20.2879,434004.0
2021-08-23 10:50:00,24.42,24.5,24.41,24.48,411827.0,20.2962,20.3627,20.2879,20.346,411827.0
2021-08-23 11:00:00,24.48,24.51,24.37,24.38,339958.0,20.346,20.371,20.2546,20.2629,339958.0
2021-08-23 11:10:00,24.39,24.42,24.37,24.37,183740.0,20.2712,20.2962,20.2546,20.2546,183740.0
2021-08-23 11:20:00,24.37,24.43,24.37,24.39,187410.0,20.2546,20.3045,20.2546,20.2712,187410.0
2021-08-23 11:30:00,24.39,24.39,24.3,24.31,170101.0,20.2712,20.2712,20.1964,20.2047,170101.0
2021-08-23 11:40:00,24.31,24.35,24.29,24.35,115522.0,20.2047,20.238,20.1881,20.238,115522.0
2021-08-23 11:50:00,24.34,24.36,24.32,24.33,107867.0,20.2297,20.2463,20.2131,20.2214,107867.0
2021-08-23 12:00:00,24.33,24.4,24.33,24.39,83488.0,20.2214,20.2795,20.2214,20.2712,83488.0
2021-08-23 12:10:00,24.39,24.4,24.35,24.39,82327.0,20.2712,20.2795,20.238,20.2712,82327.0
2021-08-23 12:20:00,24.39,24.39,24.34,24.36,100774.0,20.2712,20.2712,20.2297,20.2463,100774.0
2021-08-23 12:30:00,24.36,24.38,24.33,24.37,56291.0,20.2463,20.2629,20.2214,20.2546,56291.0
2021-08-23 12:40:00,24.37,24.39,24.33,24.34,132106.0,20.2546,20.2712,20.2214,20.2297,132106.0
2021-08-23 12:50:00,24.34,24.36,24.33,24.35,45332.0,20.2297,20.2463,20.2214,20.238,45332.0
2021-08-23 13:00:00,24.35,24.35,24.31,24.33,131177.0,20.238,20.238,20.2047,20.2214,131177.0
2021-08-23 13:10:00,24.33,24.35,24.32,24.34,45680.0,20.2214,20.238,20.2131,20.2297,45680.0
2021-08-23 13:20:00,24.34,24.36,24.32,24.36,89680.0,20.2297,20.2463,20.2131,20.2463,89680.0
2021-08-23 13:30:00,24.36,24.37,24.3,24.3,75210.0,20.2463,20.2546,20.1964,20.1964,75210.0
2021-08-23 13:40:00,24.31,24.34,24.3,24.34,122556.0,20.2047,20.2297,20.1964,20.2297,122556.0
2021-08-23 13:50:00,24.34,24.35,24.32,24.35,51200.0,20.2297,20.238,20.2131,20.238,51200.0
2021-08-23 14:00:00,24.35,24.38,24.34,24.37,74347.0,20.238,20.2629,20.2297,20.2546,74347.0
2021-08-23 14:10:00,24.37,24.37,24.34,24.35,55766.0,20.2546,20.2546,20.2297,20.238,55766.0
2021-08-23 14:20:00,24.35,24.39,24.34,24.37,75345.0,20.238,20.2712,20.2297,20.2546,75345.0
2021-08-23 14:30:00,24.37,24.4,24.36,24.39,111043.0,20.2546,20.2795,20.2463,20.2712,111043.0
2021-08-23 14:40:00,24.39,24.4,24.36,24.37,126213.0,20.2712,20.2795,20.2463,20.2546,126213.0
2021-08-23 14:50:00,24.36,24.37,24.34,24.36,79167.0,20.2463,20.2546,20.2297,20.2463,79167.0
2021-08-23 15:00:00,24.36,24.36,24.31,24.34,184131.0,20.2463,20.2463,20.2047,20.2297,184131.0
2021-08-23 15:10:00,24.33,24.36,24.33,24.35,124899.0,20.2214,20.2463,20.2214,20.238,124899.0
2021-08-23 15:20:00,24.35,24.37,24.34,24.37,133694.0,20.238,20.2546,20.2297,20.2546,133694.0
2021-08-23 15:30:00,24.37,24.4,24.36,24.37,316472.0,20.2546,20.2795,20.2463,20.2546,316472.0
2021-08-23 15:40:00,24.37,24.44,24.35,24.44,623311.0,20.2546,20.3128,20.238,20.3128,623311.0
2021-08-23 15:50:00,24.44,24.44,24.39,24.41,1222721.0,20.3128,20.3128,20.2712,20.2879,1222721.0
2021-08-24 09:30:00,24.48,24.65,24.45,24.64,793915.0,20.346,20.4873,20.3211,20.479,793915.0
2021-08-24 09:40:00,24.65,24.7,24.62,24.69,232097.0,20.4873,20.5289,20.4624,20.5206,232097.0
2021-08-24 09:50:00,24.7,24.76,24.68,24.75,244289.0,20.5289,20.5788,20.5123,20.5704,244289.0
2021-08-24 10:00:00,24.75,24.76,24.6,24.61,322309.0,20.5704,20.5788,20.4458,20.4541,322309.0
2021-08-24 10:10:00,24.6,24.65,24.58,24.61,231668.0,20.4458,20.4873,20.4291,20.4541,231668.0
2021-08-24 10:20:00,24.61,24.65,24.55,24.65,177163.0,20.4541,20.4873,20.4042,20.4873,177163.0
2021-08-24 10:30:00,24.65,24.68,24.61,24.64,262382.0,20.4873,20.5123,20.4541,20.479,262382.0
2021-08-24 10:40:00,24.64,24.67,24.61,24.64,212461.0,20.479,20.5039,20.4541,20.479,212461.0
2021-08-24 10:50:00,24.65,24.7,24.63,24.68,163125.0,20.4873,20.5289,20.4707,20.5123,163125.0
2021-08-24 11:00:00,24.69,24.74,24.68,24.71,201260.0,20.5206,20.5621,20.5123,20.5372,201260.0
2021-08-24 11:10:00,24.71,24.73,24.66,24.66,241229.0,20.5372,20.5538,20.4956,20.4956,241229.0
2021-08-24 11:20:00,24.67,24.69,24.58,24.6,251681.0,20.5039,20.5206,20.4291,20.4458,251681.0
2021-08-24 11:30:00,24.6,24.62,24.55,24.56,279616.0,20.4458,20.4624,20.4042,20.4125,279616.0
2021-08-24 11:40:00,24.55,24.6,24.53,24.59,114142.0,20.4042,20.4458,20.3876,20.4375,114142.0
2021-08-24 11:50:00,24.59,24.61,24.55,24.57,88820.0,20.4375,20.4541,20.4042,20.4208,88820.0
2021-08-24 12:00:00,24.58,24.58,24.54,24.56,88173.0,20.4291,20.4291,20.3959,20.4125,88173.0
2021-08-24 12:10:00,24.56,24.6,24.56,24.59,60212.0,20.4125,20.4458,20.4125,20.4375,60212.0
2021-08-24 12:20:00,24.59,24.59,24.56,24.58,70383.0,20.4375,20.4375,20.4125,20.4291,70383.0
2021-08-24 12:30:00,24.58,24.68,24.58,24.67,78570.0,20.4291,20.5123,20.4291,20.5039,78570.0
2021-08-24 12:40:00,24.68,24.73,24.67,24.71,135213.0,20.5123,20.5538,20.5039,20.5372,135213.0
2021-08-24 12:50:00,24.7,24.71,24.66,24.67,121566.0,20.5289,20.5372,20.4956,20.5039,121566.0
2021-08-24 13:00:00,24.67,24.7,24.67,24.67,84118.0,20.5039,20.5289,20.5039,20.5039,84118.0
2021-08-24 13:10:00,24.68,24.7,24.65,24.66,83958.0,20.5123,20.5289,20.4873,20.4956,83958.0
2021-08-24 13:20:00,24.65,24.67,24.62,24.64,90338.0,20.4873,20.5039,20.4624,20.479,90338.0
2021-08-24 13:30:00,24.64,24.65,24.61,24.63,76339.0,20.479,20.4873,20.4541,20.4707,76339.0
2021-08-24 13:40:00,24.63,24.67,24.63,24.66,101148.0,20.4707,20.5039,20.4707,20.4956,101148.0
2021-08-24 13:50:00,24.65,24.67,24.63,24.65,106452.0,20.4873,20.5039,20.4707,20.4873,106452.0
2021-08-24 14:00:00,24.65,24.68,24.65,24.67,79350.0,20.4873,20.5123,20.4873,20.5039,79350.0
2021-08-24 14:10:00,24.67,24.68,24.63,24.65,157850.0,20.5039,20.5123,20.4707,20.4873,157850.0
2021-08-24 14:20:00,24.65,24.66,24.59,24.61,92643.0,20.4873,20.4956,20.4375,20.4541,92643.0
2021-08-24 14:30:00,24.61,24.64,24.6,24.62,100631.0,20.4541,20.479,20.4458,20.4624,100631.0
2021-08-24 14:40:00,24.63,24.65,24.61,24.64,77140.0,20.4707,20.4873,20.4541,20.479,77140.0
2021-08-24 14:50:00,24.64,24.67,24.63,24.65,83810.0,20.479,20.5039,20.4707,20.4873,83810.0
2021-08-24 15:00:00,24.64,24.68,24.64,24.64,123068.0,20.479,20.5123,20.479,20.479,123068.0
2021-08-24 15:10:00,24.64,24.72,24.64,24.71,135017.0,20.479,20.5455,20.479,20.5372,135017.0
2021-08-24 15:20:00,24.71,24.72,24.65,24.67,187688.0,20.5372,20.5455,20.4873,20.5039,187688.0
2021-08-24 15:30:00,24.66,24.66,24.61,24.62,232700.0,20.4956,20.4956,20.4541,20.4624,232700.0
2021-08-24 15:40:00,24.62,24.66,24.62,24.62,391747.0,20.4624,20.4956,20.4624,20.4624,391747.0
2021-08-24 15:50:00,24.62,24.66,24.61,24.66,548126.0,20.4624,20.4956,20.4541,20.4956,548126.0
2021-08-25 09:30:00,24.55,24.59,24.44,24.51,341699.0,20.4042,20.4375,20.3128,20.371,341699.0
2021-08-25 09:40:00,24.52,24.54,24.48,24.5,225262.0,20.3793,20.3959,20.346,20.3627,225262.0
2021-08-25 09:50:00,24.51,24.6,24.47,24.59,207027.0,20.371,20.4458,20.3377,20.4375,207027.0
2021-08-25 10:00:00,24.59,24.6,24.49,24.5,284300.0,20.4375,20.4458,20.3543,20.3627,284300.0
2021-08-25 10:10:00,24.51,24.53,24.48,24.5,136803.0,20.371,20.3876,20.346,20.3627,136803.0
2021-08-25 10:20:00,24.49,24.5,24.46,24.5,240908.0,20.3543,20.3627,20.3294,20.3627,240908.0
2021-08-25 10:30:00,24.49,24.58,24.48,24.57,192626.0,20.3543,20.4291,20.346,20.4208,192626.0
2021-08-25 10:40:00,24.57,24.6,24.56,24.59,200532.0,20.4208,20.4458,20.4125,20.4375,200532.0
2021-08-25 10:50:00,24.59,24.61,24.55,24.57,162848.0,20.4375,20.4541,20.4042,20.4208,162848.0
2021-08-25 11:00:00,24.58,24.59,24.54,24.55,92178.0,20.4291,20.4375,20.3959,20.4042,92178.0
2021-08-25 11:10:00,24.55,24.59,24.54,24.55,166389.0,20.4042,20.4375,20.3959,20.4042,166389.0
2021-08-25 11:20:00,24.55,24.62,24.55,24.61,158962.0,20.4042,20.4624,20.4042,20.4541,158962.0
2021-08-25 11:30:00,24.61,24.62,24.58,24.62,125292.0,20.4541,20.4624,20.4291,20.4624,125292.0
2021-08-25 11:40:00,24.61,24.65,24.6,24.62,128338.0,20.4541,20.4873,20.4458,20.4624,128338.0
2021-08-25 11:50:00,24.61,24.66,24.61,24.66,63479.0,20.4541,20.4956,20.4541,20.4956,63479.0
2021-08-25 12:00:00,24.66,24.69,24.65,24.67,65609.0,20.4956,20.5206,20.4873,20.5039,65609.0
2021-08-25 12:10:00,24.68,24.7,24.66,24.67,96505.0,20.5123,20.5289,20.4956,20.5039,96505.0
2021-08-25 12:20:00,24.69,24.7,24.66,24.66,72142.0,20.5206,20.5289,20.4956,20.4956,72142.0
2021-08-25 12:30:00,24.67,24.7,24.66,24.7,39710.0,20.5039,20.5289,20.4956,20.5289,39710.0
2021-08-25 12:40:00,24.69,24.7,24.64,24.65,108170.0,20.5206,20.5289,20.479,20.4873,108170.0
2021-08-25 12:50:00,24.64,24.67,24.62,24.63,82761.0,20.479,20.5039,20.4624,20.4707,82761.0
2021-08-25 13:00:00,24.63,24.66,24.61,24.66,109217.0,20.4707,20.4956,20.4541,20.4956,109217.0
2021-08-25 13:10:00,24.66,24.67,24.64,24.66,53776.0,20.4956,20.5039,20.479,20.4956,53776.0
2021-08-25 13:20:00,24.66,24.68,24.65,24.67,39824.0,20.4956,20.5123,20.4873,20.5039,39824.0
2021-08-25 13:30:00,24.67,24.69,24.67,24.68,115828.0,20.5039,20.5206,20.5039,20.5123,115828.0
2021-08-25 13:40:00,24.67,24.68,24.65,24.66,181858.0,20.5039,20.5123,20.4873,20.4956,181858.0
2021-08-25 13:50:00,24.66,24.67,24.64,24.65,78004.0,20.4956,20.5039,20.479,20.4873,78004.0
2021-08-25 14:00:00,24.64,24.68,24.64,24.68,68001.0,20.479,20.5123,20.479,20.5123,68001.0
2021-08-25 14:10:00,24.68,24.71,24.66,24.67,246184.0,20.5123,20.5372,20.4956,20.5039,246184.0
2021-08-25 14:20:00,24.67,24.69,24.67,24.68,72778.0,20.5039,20.5206,20.5039,20.5123,72778.0
2021-08-25 14:30:00,24.68,24.68,24.62,24.64,158972.0,20.5123,20.5123,20.4624,20.479,158972.0
2021-08-25 14:40:00,24.63,24.65,24.63,24.63,104379.0,20.4707,20.4873,20.4707,20.4707,104379.0
2021-08-25 14:50:00,24.64,24.65,24.62,24.64,241715.0,20.479,20.4873,20.4624,20.479,241715.0
2021-08-25 15:00:00,24.65,24.66,24.62,24.64,146929.0,20.4873,20.4956,20.4624,20.479,146929.0
2021-08-25 15:10:00,24.65,24.65,24.61,24.62,110016.0,20.4873,20.4873,20.4541,20.4624,110016.0
2021-08-25 15:20:00,24.62,24.65,24.6,24.64,195702.0,20.4624,20.4873,20.4458,20.479,195702.0
2021-08-25 15:30:00,24.64,24.67,24.63,24.66,189485.0,20.479,20.5039,20.4707,20.4956,189485.0
2021-08-25 15:40:00,24.66,24.69,24.64,24.66,285796.0,20.4956,20.5206,20.479,20.4956,285796.0
2021-08-25 15:50:00,24.66,24.66,24.63,24.63,413691.0,20.4956,20.4956,20.4707,20.4707,413691.0
2021-08-26 09:30:00,24.59,24.62,24.47,24.57,457901.0,20.4375,20.4624,20.3377,20.4208,457901.0
2021-08-26 09:40:00,24.57,24.68,24.55,24.65,176930.0,20.4208,20.5123,20.4042,20.4873,176930.0
2021-08-26 09:50:00,24.66,24.69,24.62,24.67,92818.0,20.4956,20.5206,20.4624,20.5039,92818.0
2021-08-26 10:00:00,24.67,24.67,24.57,24.63,187491.0,20.5039,20.5039,20.4208,20.4707,187491.0
2021-08-26 10:10:00,24.62,24.69,24.62,24.66,98108.0,20.4624,20.5206,20.4624,20.4956,98108.0
2021-08-26 10:20:00,24.65,24.68,24.55,24.67,184711.0,20.4873,20.5123,20.4042,20.5039,184711.0
2021-08-26 10:30:00,24.67,24.7,24.62,24.63,154121.0,20.5039,20.5289,20.4624,20.4707,154121.0
2021-08-26 10:40:00,24.62,24.64,24.54,24.55,131665.0,20.4624,20.479,20.3959,20.4042,131665.0
2021-08-26 10:50:00,24.55,24.55,24.46,24.48,217017.0,20.4042,20.4042,20.3294,20.346,217017.0
2021-08-26 11:00:00,24.48,24.49,24.42,24.45,374449.0,20.346,20.3543,20.2962,20.3211,374449.0
2021-08-26 11:10:00,24.45,24.49,24.44,24.47,131734.0,20.3211,20.3543,20.3128,20.3377,131734.0
2021-08-26 11:20:00,24.47,24.52,24.47,24.49,82149.0,20.3377,20.3793,20.3377,20.3543,82149.0
2021-08-26 11:30:00,24.48,24.51,24.45,24.51,74483.0,20.346,20.371,20.3211,20.371,74483.0
2021-08-26 11:40:00,24.51,24.55,24.48,24.54,98530.0,20.371,20.4042,20.346,20.3959,98530.0
2021-08-26 11:50:00,24.54,24.55,24.5,24.5,61624.0,20.3959,20.4042,20.3627,20.3627,61624.0
2021-08-26 12:00:00,24.51,24.56,24.5,24.54,101259.0,20.371,20.4125,20.3627,20.3959,101259.0
2021-08-26 12:10:00,24.54,24.54,24.51,24.52,40501.0,20.3959,20.3959,20.371,20.3793,40501.0
2021-08-26 12:20:00,24.51,24.53,24.5,24.51,23680.0,20.371,20.3876,20.3627,20.371,23680.0
2021-08-26 12:30:00,24.52,24.55,24.51,24.53,38587.0,20.3793,20.4042,20.371,20.3876,38587.0
2021-08-26 12:40:00,24.54,24.54,24.51,24.53,40523.0,20.3959,20.3959,20.371,20.3876,40523.0
2021-08-26 12:50:00,24.53,24.57,24.52,24.55,37797.0,20.3876,20.4208,20.3793,20.4042,37797.0
2021-08-26 13:00:00,24.55,24.55,24.5,24.51,44503.0,20.4042,20.4042,20.3627,20.371,44503.0
2021-08-26 13:10:00,24.51,24.52,24.48,24.48,67785.0,20.371,20.3793,20.346,20.346,67785.0
2021-08-26 13:20:00,24.48,24.49,24.41,24.41,121761.0,20.346,20.3543,20.2879,20.2879,121761.0
2021-08-26 13:30:00,24.42,24.44,24.41,24.43,75642.0,20.2962,20.3128,20.2879,20.3045,75642.0
2021-08-26 13:40:00,24.44,24.47,24.43,24.45,58817.0,20.3128,20.3377,20.3045,20.3211,58817.0
2021-08-26 13:50:00,24.44,24.45,24.42,24.43,71001.0,20.3128,20.3211,20.2962,20.3045,71001.0
2021-08-26 14:00:00,24.43,24.43,24.36,24.37,98072.0,20.3045,20.3045,20.2463,20.2546,98072.0
2021-08-26 14:10:00,24.37,24.4,24.36,24.38,110284.0,20.2546,20.2795,20.2463,20.2629,110284.0
2021-08-26 14:20:00,24.39,24.43,24.38,24.42,82021.0,20.2712,20.3045,20.2629,20.2962,82021.0
2021-08-26 14:30:00,24.42,24.43,24.39,24.43,104085.0,20.2962,20.3045,20.2712,20.3045,104085.0
2021-08-26 14:40:00,24.43,24.43,24.39,24.39,87784.0,20.3045,20.3045,20.2712,20.2712,87784.0
2021-08-26 14:50:00,24.39,24.41,24.37,24.38,45808.0,20.2712,20.2879,20.2546,20.2629,45808.0
2021-08-26 15:00:00,24.38,24.38,24.32,24.34,114846.0,20.2629,20.2629,20.2131,20.2297,114846.0
2021-08-26 15:10:00,24.33,24.41,24.32,24.39,170756.0,20.2214,20.2879,20.2131,20.2712,170756.0
2021-08-26 15:20:00,24.4,24.4,24.34,24.36,148103.0,20.2795,20.2795,20.2297,20.2463,148103.0
2021-08-26 15:30:00,24.36,24.38,24.33,24.34,338697.0,20.2463,20.2629,20.2214,20.2297,338697.0
2021-08-26 15:40:00,24.34,24.37,24.32,24.33,319625.0,20.2297,20.2546,20.2131,20.2214,319625.0
2021-08-26 15:50:00,24.33,24.35,24.29,24.29,527396.0,20.2214,20.238,20.1881,20.1881,527396.0
2021-08-27 09:30:00,24.59,24.81,24.57,24.8,485701.0,20.4375,20.6203,20.4208,20.612,485701.0
2021-08-27 09:40:00,24.79,24.85,24.76,24.82,356162.0,20.6037,20.6536,20.5788,20.6286,356162.0
2021-08-27 09:50:00,24.82,24.89,24.8,24.82,223352.0,20.6286,20.6868,20.612,20.6286,223352.0
2021-08-27 10:00:00,24.82,24.9,24.75,24.81,261439.0,20.6286,20.6951,20.5704,20.6203,261439.0
2021-08-27 10:10:00,24.8,24.9,24.8,24.89,373523.0,20.612,20.6951,20.612,20.6868,373523.0
2021-08-27 10:20:00,24.89,24.94,24.86,24.92,397961.0,20.6868,20.7284,20.6619,20.7117,397961.0
2021-08-27 10:30:00,24.93,24.98,24.92,24.96,212891.0,20.72,20.7616,20.7117,20.745,212891.0
2021-08-27 10:40:00,24.97,25.05,24.97,25.03,425858.0,20.7533,20.8198,20.7533,20.8032,425858.0
2021-08-27 10:50:00,25.03,25.06,25.0,25.02,243791.0,20.8032,20.8281,20.7782,20.7948,243791.0
2021-08-27 11:00:00,25.02,25.04,24.98,25.02,162481.0,20.7948,20.8115,20.7616,20.7948,162481.0
2021-08-27 11:10:00,25.02,25.03,24.98,24.99,157305.0,20.7948,20.8032,20.7616,20.7699,157305.0
2021-08-27 11:20:00,24.99,25.02,24.96,24.96,151302.0,20.7699,20.7948,20.745,20.745,151302.0
2021-08-27 11:30:00,24.96,25.0,24.96,24.98,96629.0,20.745,20.7782,20.745,20.7616,96629.0
2021-08-27 11:40:00,24.98,25.04,24.98,25.01,130891.0,20.7616,20.8115,20.7616,20.7865,130891.0
2021-08-27 11:50:00,25.01,25.07,25.0,25.06,73392.0,20.7865,20.8364,20.7782,20.8281,73392.0
2021-08-27 12:00:00,25.07,25.07,25.02,25.04,87869.0,20.8364,20.8364,20.7948,20.8115,87869.0
2021-08-27 12:10:00,25.04,25.06,25.01,25.02,108201.0,20.8115,20.8281,20.7865,20.7948,108201.0
2021-08-27 12:20:00,25.02,25.05,25.01,25.04,39682.0,20.7948,20.8198,20.7865,20.8115,39682.0
2021-08-27 12:30:00,25.04,25.06,25.01,25.02,110985.0,20.8115,20.8281,20.7865,20.7948,110985.0
2021-08-27 12:40:00,25.03,25.05,25.01,25.04,69196.0,20.8032,20.8198,20.7865,20.8115,69196.0
2021-08-27 12:50:00,25.04,25.07,25.03,25.05,41575.0,20.8115,20.8364,20.8032,20.8198,41575.0
2021-08-27 13:00:00,25.05,25.07,25.04,25.05,88801.0,20.8198,20.8364,20.8115,20.8198,88801.0
2021-08-27 13:10:00,25.05,25.06,25.03,25.05,48695.0,20.8198,20.8281,20.8032,20.8198,48695.0
2021-08-27 13:20:00,25.05,25.07,25.04,25.06,37888.0,20.8198,20.8364,20.8115,20.8281,37888.0
2021-08-27 13:30:00,25.07,25.08,25.03,25.04,82774.0,20.8364,20.8447,20.8032,20.8115,82774.0
2021-08-27 13:40:00,25.04,25.04,25.0,25.01,71031.0,20.8115,20.8115,20.7782,20.7865,71031.0
2021-08-27 13:50:00,25.0,25.02,25.0,25.01,66583.0,20.7782,20.7948,20.7782,20.7865,66583.0
2021-08-27 14:00:00,25.01,25.01,24.91,24.91,205802.0,20.7865,20.7865,20.7034,20.7034,205802.0
2021-08-27 14:10:00,24.91,24.94,24.91,24.92,81827.0,20.7034,20.7284,20.7034,20.7117,81827.0
2021-08-27 14:20:00,24.92,24.94,24.91,24.93,75505.0,20.7117,20.7284,20.7034,20.72,75505.0
2021-08-27 14:30:00,24.92,24.95,24.91,24.91,140982.0,20.7117,20.7367,20.7034,20.7034,140982.0
2021-08-27 14:40:00,24.92,24.93,24.87,24.88,86514.0,20.7117,20.72,20.6702,20.6785,86514.0
2021-08-27 14:50:00,24.88,24.9,24.87,24.89,149539.0,20.6785,20.6951,20.6702,20.6868,149539.0
2021-08-27 15:00:00,24.89,24.91,24.85,24.86,84628.0,20.6868,20.7034,20.6536,20.6619,84628.0
2021-08-27 15:10:00,24.86,24.87,24.84,24.85,128248.0,20.6619,20.6702,20.6452,20.6536,128248.0
2021-08-27 15:20:00,24.86,24.88,24.85,24.87,97722.0,20.6619,20.6785,20.6536,20.6702,97722.0
2021-08-27 15:30:00,24.87,24.91,24.85,24.91,216542.0,20.6702,20.7034,20.6536,20.7034,216542.0
2021-08-27 15:40:00,24.91,24.95,24.9,24.95,313678.0,20.7034,20.7367,20.6951,20.7367,313678.0
2021-08-27 15:50:00,24.94,24.98,24.92,24.94,890046.0,20.7284,20.7616,20.7117,20.7284,890046.0
2021-08-30 09:30:00,24.95,25.0,24.72,24.73,445409.0,20.7367,20.7782,20.5455,20.5538,445409.0
2021-08-30 09:40:00,24.73,24.76,24.69,24.7,254923.0,20.5538,20.5788,20.5206,20.5289,254923.0
2021-08-30 09:50:00,24.71,24.8,24.67,24.76,145117.0,20.5372,20.612,20.5039,20.5788,145117.0
2021-08-30 10:00:00,24.76,24.78,24.63,24.65,231545.0,20.5788,20.5954,20.4707,20.4873,231545.0
2021-08-30 10:10:00,24.64,24.69,24.6,24.67,250481.0,20.479,20.5206,20.4458,20.5039,250481.0
2021-08-30 10:20:00,24.67,24.72,24.64,24.71,198098.0,20.5039,20.5455,20.479,20.5372,198098.0
2021-08-30 10:30:00,24.72,24.73,24.65,24.7,150491.0,20.5455,20.5538,20.4873,20.5289,150491.0
2021-08-30 10:40:00,24.71,24.77,24.7,24.74,171072.0,20.5372,20.5871,20.5289,20.5621,171072.0
2021-08-30 10:50:00,24.74,24.83,24.74,24.82,341388.0,20.5621,20.6369,20.5621,20.6286,341388.0
2021-08-30 11:00:00,24.81,24.83,24.75,24.78,155642.0,20.6203,20.6369,20.5704,20.5954,155642.0
2021-08-30 11:10:00,24.77,24.83,24.77,24.82,118842.0,20.5871,20.6369,20.5871,20.6286,118842.0
2021-08-30 11:20:00,24.81,24.86,24.8,24.84,108660.0,20.6203,20.6619,20.612,20.6452,108660.0
2021-08-30 11:30:00,24.84,24.85,24.81,24.83,120036.0,20.6452,20.6536,20.6203,20.6369,120036.0
2021-08-30 11:40:00,24.83,24.83,24.79,24.8,154248.0,20.6369,20.6369,20.6037,20.612,154248.0
2021-08-30 11:50:00,24.8,24.85,24.79,24.84,75079.0,20.612,20.6536,20.6037,20.6452,75079.0
2021-08-30 12:00:00,24.84,24.87,24.82,24.84,98867.0,20.6452,20.6702,20.6286,20.6452,98867.0
2021-08-30 12:10:00,24.84,24.86,24.82,24.84,81976.0,20.6452,20.6619,20.6286,20.6452,81976.0
2021-08-30 12:20:00,24.83,24.84,24.79,24.81,66061.0,20.6369,20.6452,20.6037,20.6203,66061.0
2021-08-30 12:30:00,24.8,24.83,24.79,24.8,126241.0,20.612,20.6369,20.6037,20.612,126241.0
2021-08-30 12:40:00,24.81,24.85,24.8,24.84,103285.0,20.6203,20.6536,20.612,20.6452,103285.0
2021-08-30 12:50:00,24.84,24.84,24.79,24.8,111204.0,20.6452,20.6452,20.6037,20.612,111204.0
2021-08-30 13:00:00,24.8,24.82,24.77,24.78,73694.0,20.612,20.6286,20.5871,20.5954,73694.0
2021-08-30 13:10:00,24.78,24.79,24.76,24.79,192399.0,20.5954,20.6037,20.5788,20.6037,192399.0
2021-08-30 13:20:00,24.79,24.82,24.77,24.81,134835.0,20.6037,20.6286,20.5871,20.6203,134835.0
2021-08-30 13:30:00,24.8,24.83,24.78,24.83,165115.0,20.612,20.6369,20.5954,20.6369,165115.0
2021-08-30 13:40:00,24.83,24.86,24.82,24.84,224493.0,20.6369,20.6619,20.6286,20.6452,224493.0
2021-08-30 13:50:00,24.84,24.86,24.82,24.84,75247.0,20.6452,20.6619,20.6286,20.6452,75247.0
2021-08-30 14:00:00,24.84,24.85,24.81,24.83,181281.0,20.6452,20.6536,20.6203,20.6369,181281.0
2021-08-30 14:10:00,24.83,24.84,24.82,24.83,96050.0,20.6369,20.6452,20.6286,20.6369,96050.0
2021-08-30 14:20:00,24.84,24.85,24.81,24.84,91896.0,20.6452,20.6536,20.6203,20.6452,91896.0
2021-08-30 14:30:00,24.83,24.84,24.8,24.81,93433.0,20.6369,20.6452,20.612,20.6203,93433.0
2021-08-30 14:40:00,24.81,24.83,24.8,24.83,79625.0,20.6203,20.6369,20.612,20.6369,79625.0
2021-08-30 14:50:00,24.83,24.85,24.8,24.81,158467.0,20.6369,20.6536,20.612,20.6203,158467.0
2021-08-30 15:00:00,24.81,24.87,24.8,24.87,180330.0,20.6203,20.6702,20.612,20.6702,180330.0
2021-08-30 15:10:00,24.87,24.87,24.84,24.87,197162.0,20.6702,20.6702,20.6452,20.6702,197162.0
2021-08-30 15:20:00,24.87,24.87,24.82,24.82,169765.0,20.6702,20.6702,20.6286,20.6286,169765.0
2021-08-30 15:30:00,24.82,24.83,24.79,24.8,194279.0,20.6286,20.6369,20.6037,20.612,194279.0
2021-08-30 15:40:00,24.79,24.8,24.75,24.77,332014.0,20.6037,20.612,20.5704,20.5871,332014.0
2021-08-30 15:50:00,24.76,24.76,24.69,24.69,801164.0,20.5788,20.5788,20.5206,20.5206,801164.0
2021-08-31 09:30:00,24.62,24.78,24.59,24.73,407635.0,20.4624,20.5954,20.4375,20.5538,407635.0
2021-08-31 09:40:00,24.74,24.77,24.61,24.63,398362.0,20.5621,20.5871,20.4541,20.4707,398362.0
2021-08-31 09:50:00,24.63,24.65,24.55,24.62,536432.0,20.4707,20.4873,20.4042,20.4624,536432.0
2021-08-31 10:00:00,24.61,24.65,24.56,24.63,324793.0,20.4541,20.4873,20.4125,20.4707,324793.0
2021-08-31 10:10:00,24.63,24.74,24.58,24.73,162802.0,20.4707,20.5621,20.4291,20.5538,162802.0
2021-08-31 10:20:00,24.73,24.74,24.62,24.69,153524.0,20.5538,20.5621,20.4624,20.5206,153524.0
2021-08-31 10:30:00,24.69,24.71,24.66,24.68,178443.0,20.5206,20.5372,20.4956,20.5123,178443.0
2021-08-31 10:40:00,24.69,24.73,24.67,24.7,128975.0,20.5206,20.5538,20.5039,20.5289,128975.0
2021-08-31 10:50:00,24.71,24.73,24.61,24.63,179095.0,20.5372,20.5538,20.4541,20.4707,179095.0
2021-08-31 11:00:00,24.62,24.67,24.59,24.61,168563.0,20.4624,20.5039,20.4375,20.4541,168563.0
2021-08-31 11:10:00,24.61,24.63,24.57,24.62,139847.0,20.4541,20.4707,20.4208,20.4624,139847.0
2021-08-31 11:20:00,24.63,24.64,24.54,24.55,213933.0,20.4707,20.479,20.3959,20.4042,213933.0
2021-08-31 11:30:00,24.54,24.59,24.51,24.59,369456.0,20.3959,20.4375,20.371,20.4375,369456.0
2021-08-31 11:40:00,24.58,24.63,24.56,24.62,60724.0,20.4291,20.4707,20.4125,20.4624,60724.0
2021-08-31 11:50:00,24.62,24.64,24.6,24.61,68216.0,20.4624,20.479,20.4458,20.4541,68216.0
2021-08-31 12:00:00,24.61,24.65,24.6,24.62,89435.0,20.4541,20.4873,20.4458,20.4624,89435.0
2021-08-31 12:10:00,24.62,24.62,24.59,24.61,44648.0,20.4624,20.4624,20.4375,20.4541,44648.0
2021-08-31 12:20:00,24.61,24.63,24.6,24.61,40639.0,20.4541,20.4707,20.4458,20.4541,40639.0
2021-08-31 12:30:00,24.62,24.63,24.6,24.62,57737.0,20.4624,20.4707,20.4458,20.4624,57737.0
2021-08-31 12:40:00,24.62,24.64,24.61,24.61,78317.0,20.4624,20.479,20.4541,20.4541,78317.0
2021-08-31 12:50:00,24.62,24.62,24.57,24.57,99837.0,20.4624,20.4624,20.4208,20.4208,99837.0
2021-08-31 13:00:00,24.57,24.6,24.55,24.59,234859.0,20.4208,20.4458,20.4042,20.4375,234859.0
2021-08-31 13:10:00,24.59,24.6,24.56,24.57,62751.0,20.4375,20.4458,20.4125,20.4208,62751.0
2021-08-31 13:20:00,24.56,24.6,24.54,24.6,36525.0,20.4125,20.4458,20.3959,20.4458,36525.0
2021-08-31 13:30:00,24.6,24.61,24.58,24.61,44887.0,20.4458,20.4541,20.4291,20.4541,44887.0
2021-08-31 13:40:00,24.6,24.62,24.59,24.6,50338.0,20.4458,20.4624,20.4375,20.4458,50338.0
2021-08-31 13:50:00,24.6,24.61,24.58,24.6,40528.0,20.4458,20.4541,20.4291,20.4458,40528.0
2021-08-31 14:00:00,24.6,24.62,24.54,24.55,53752.0,20.4458,20.4624,20.3959,20.4042,53752.0
2021-08-31 14:10:00,24.55,24.6,24.54,24.58,71269.0,20.4042,20.4458,20.3959,20.4291,71269.0
2021-08-31 14:20:00,24.59,24.61,24.56,24.56,95442.0,20.4375,20.4541,20.4125,20.4125,95442.0
2021-08-31 14:30:00,24.57,24.58,24.56,24.56,50808.0,20.4208,20.4291,20.4125,20.4125,50808.0
2021-08-31 14:40:00,24.57,24.57,24.52,24.55,112624.0,20.4208,20.4208,20.3793,20.4042,112624.0
2021-08-31 14:50:00,24.54,24.6,24.53,24.6,159383.0,20.3959,20.4458,20.3876,20.4458,159383.0
2021-08-31 15:00:00,24.59,24.6,24.53,24.55,162026.0,20.4375,20.4458,20.3876,20.4042,162026.0
2021-08-31 15:10:00,24.54,24.54,24.51,24.53,115663.0,20.3959,20.3959,20.371,20.3876,115663.0
2021-08-31 15:20:00,24.53,24.54,24.5,24.51,123666.0,20.3876,20.3959,20.3627,20.371,123666.0
2021-08-31 15:30:00,24.51,24.53,24.47,24.48,414130.0,20.371,20.3876,20.3377,20.346,414130.0
2021-08-31 15:40:00,24.48,24.51,24.45,24.48,589258.0,20.346,20.371,20.3211,20.346,589258.0
2021-08-31 15:50:00,24.48,24.49,24.43,24.45,1249456.0,20.346,20.3543,20.3045,20.3211,1249456.0
2021-09-01 09:30:00,24.58,24.68,24.49,24.68,635462.0,20.4291,20.5123,20.3543,20.5123,635462.0
2021-09-01 09:40:00,24.67,24.67,24.48,24.52,273672.0,20.5039,20.5039,20.346,20.3793,273672.0
2021-09-01 09:50:00,24.52,24.56,24.46,24.56,253342.0,20.3793,20.4125,20.3294,20.4125,253342.0
2021-09-01 10:00:00,24.56,24.62,24.53,24.57,328481.0,20.4125,20.4624,20.3876,20.4208,328481.0
2021-09-01 10:10:00,24.56,24.57,24.45,24.47,339968.0,20.4125,20.4208,20.3211,20.3377,339968.0
2021-09-01 10:20:00,24.47,24.53,24.46,24.52,245733.0,20.3377,20.3876,20.3294,20.3793,245733.0
2021-09-01 10:30:00,24.53,24.61,24.47,24.48,225759.0,20.3876,20.4541,20.3377,20.346,225759.0
2021-09-01 10:40:00,24.49,24.5,24.44,24.45,258450.0,20.3543,20.3627,20.3128,20.3211,258450.0
2021-09-01 10:50:00,24.45,24.45,24.4,24.41,163582.0,20.3211,20.3211,20.2795,20.2879,163582.0
2021-09-01 11:00:00,24.4,24.42,24.37,24.41,255725.0,20.2795,20.2962,20.2546,20.2879,255725.0
2021-09-01 11:10:00,24.4,24.44,24.36,24.43,361426.0,20.2795,20.3128,20.2463,20.3045,361426.0
2021-09-01 11:20:00,24.43,24.43,24.36,24.38,244773.0,20.3045,20.3045,20.2463,20.2629,244773.0
2021-09-01 11:30:00,24.38,24.38,24.31,24.34,275683.0,20.2629,20.2629,20.2047,20.2297,275683.0
2021-09-01 11:40:00,24.33,24.33,24.26,24.28,230285.0,20.2214,20.2214,20.1632,20.1798,230285.0
2021-09-01 11:50:00,24.28,24.31,24.26,24.29,192057.0,20.1798,20.2047,20.1632,20.1881,192057.0
2021-09-01 12:00:00,24.29,24.33,24.27,24.31,127070.0,20.1881,20.2214,20.1715,20.2047,127070.0
2021-09-01 12:10:00,24.3,24.33,24.29,24.3,70599.0,20.1964,20.2214,20.1881,20.1964,70599.0
2021-09-01 12:20:00,24.3,24.41,24.3,24.41,161981.0,20.1964,20.2879,20.1964,20.2879,161981.0
2021-09-01 12:30:00,24.41,24.44,24.39,24.41,149896.0,20.2879,20.3128,20.2712,20.2879,149896.0
2021-09-01 12:40:00,24.41,24.41,24.37,24.41,168115.0,20.2879,20.2879,20.2546,20.2879,168115.0
2021-09-01 12:50:00,24.41,24.43,24.37,24.4,86865.0,20.2879,20.3045,20.2546,20.2795,86865.0
2021-09-01 13:00:00,24.41,24.41,24.37,24.39,68268.0,20.2879,20.2879,20.2546,20.2712,68268.0
2021-09-01 13:10:00,24.38,24.4,24.36,24.37,106333.0,20.2629,20.2795,20.2463,20.2546,106333.0
2021-09-01 13:20:00,24.36,24.41,24.35,24.39,107740.0,20.2463,20.2879,20.238,20.2712,107740.0
2021-09-01 13:30:00,24.39,24.39,24.35,24.38,105602.0,20.2712,20.2712,20.238,20.2629,105602.0
2021-09-01 13:40:00,24.38,24.41,24.34,24.34,107201.0,20.2629,20.2879,20.2297,20.2297,107201.0
2021-09-01 13:50:00,24.34,24.37,24.33,24.37,112976.0,20.2297,20.2546,20.2214,20.2546,112976.0
2021-09-01 14:00:00,24.37,24.38,24.33,24.35,73975.0,20.2546,20.2629,20.2214,20.238,73975.0
2021-09-01 14:10:00,24.35,24.35,24.29,24.31,107944.0,20.238,20.238,20.1881,20.2047,107944.0
2021-09-01 14:20:00,24.32,24.32,24.29,24.32,95177.0,20.2131,20.2131,20.1881,20.2131,95177.0
2021-09-01 14:30:00,24.31,24.31,24.26,24.29,87639.0,20.2047,20.2047,20.1632,20.1881,87639.0
2021-09-01 14:40:00,24.29,24.31,24.28,24.3,78196.0,20.1881,20.2047,20.1798,20.1964,78196.0
2021-09-01 14:50:00,24.3,24.33,24.29,24.33,104138.0,20.1964,20.2214,20.1881,20.2214,104138.0
2021-09-01 15:00:00,24.34,24.34,24.3,24.3,104440.0,20.2297,20.2297,20.1964,20.1964,104440.0
2021-09-01 15:10:00,24.3,24.33,24.29,24.33,102737.0,20.1964,20.2214,20.1881,20.2214,102737.0
2021-09-01 15:20:00,24.33,24.35,24.33,24.35,122473.0,20.2214,20.238,20.2214,20.238,122473.0
2021-09-01 15:30:00,24.35,24.37,24.34,24.37,180039.0,20.238,20.2546,20.2297,20.2546,180039.0
2021-09-01 15:40:00,24.37,24.37,24.3,24.32,518085.0,20.2546,20.2546,20.1964,20.2131,518085.0
2021-09-01 15:50:00,24.32,24.32,24.28,24.3,658884.0,20.2131,20.2131,20.1798,20.1964,658884.0
2021-09-02 09:30:00,24.62,24.72,24.58,24.62,616430.0,20.4624,20.5455,20.4291,20.4624,616430.0
2021-09-02 09:40:00,24.62,24.71,24.61,24.67,320641.0,20.4624,20.5372,20.4541,20.5039,320641.0
2021-09-02 09:50:00,24.68,24.77,24.62,24.73,496572.0,20.5123,20.5871,20.4624,20.5538,496572.0
2021-09-02 10:00:00,24.73,24.86,24.73,24.83,436797.0,20.5538,20.6619,20.5538,20.6369,436797.0
2021-09-02 10:10:00,24.83,24.88,24.78,24.87,292015.0,20.6369,20.6785,20.5954,20.6702,292015.0
2021-09-02 10:20:00,24.87,24.91,24.85,24.88,302650.0,20.6702,20.7034,20.6536,20.6785,302650.0
2021-09-02 10:30:00,24.89,25.0,24.89,24.98,333377.0,20.6868,20.7782,20.6868,20.7616,333377.0
2021-09-02 10:40:00,24.98,25.01,24.97,24.99,255898.0,20.7616,20.7865,20.7533,20.7699,255898.0
2021-09-02 10:50:00,24.99,25.01,24.95,24.98,138028.0,20.7699,20.7865,20.7367,20.7616,138028.0
2021-09-02 11:00:00,24.98,25.03,24.96,25.0,199264.0,20.7616,20.8032,20.745,20.7782,199264.0
2021-09-02 11:10:00,25.0,25.03,24.91,24.93,190981.0,20.7782,20.8032,20.7034,20.72,190981.0
2021-09-02 11:20:00,24.93,24.95,24.91,24.93,153187.0,20.72,20.7367,20.7034,20.72,153187.0
2021-09-02 11:30:00,24.93,24.93,24.86,24.87,161351.0,20.72,20.72,20.6619,20.6702,161351.0
2021-09-02 11:40:00,24.87,24.96,24.87,24.95,91951.0,20.6702,20.745,20.6702,20.7367,91951.0
2021-09-02 11:50:00,24.95,24.97,24.93,24.96,89604.0,20.7367,20.7533,20.72,20.745,89604.0
2021-09-02 12:00:00,24.96,24.96,24.91,24.93,97322.0,20.745,20.745,20.7034,20.72,97322.0
2021-09-02 12:10:00,24.93,24.94,24.9,24.9,97901.0,20.72,20.7284,20.6951,20.6951,97901.0
2021-09-02 12:20:00,24.9,24.94,24.88,24.91,138937.0,20.6951,20.7284,20.6785,20.7034,138937.0
2021-09-02 12:30:00,24.91,24.92,24.86,24.89,76588.0,20.7034,20.7117,20.6619,20.6868,76588.0
2021-09-02 12:40:00,24.89,24.91,24.87,24.91,62405.0,20.6868,20.7034,20.6702,20.7034,62405.0
2021-09-02 12:50:00,24.91,24.92,24.9,24.91,61443.0,20.7034,20.7117,20.6951,20.7034,61443.0
2021-09-02 13:00:00,24.91,24.95,24.9,24.95,91717.0,20.7034,20.7367,20.6951,20.7367,91717.0
2021-09-02 13:10:00,24.94,24.95,24.9,24.9,68929.0,20.7284,20.7367,20.6951,20.6951,68929.0
2021-09-02 13:20:00,24.9,24.91,24.87,24.89,79223.0,20.6951,20.7034,20.6702,20.6868,79223.0
2021-09-02 13:30:00,24.89,24.93,24.89,24.93,80025.0,20.6868,20.72,20.6868,20.72,80025.0
2021-09-02 13:40:00,24.92,24.94,24.89,24.9,126903.0,20.7117,20.7284,20.6868,20.6951,126903.0
2021-09-02 13:50:00,24.9,24.92,24.88,24.89,97186.0,20.6951,20.7117,20.6785,20.6868,97186.0
2021-09-02 14:00:00,24.89,24.91,24.87,24.89,92205.0,20.6868,20.7034,20.6702,20.6868,92205.0
2021-09-02 14:10:00,24.89,24.89,24.84,24.88,112142.0,20.6868,20.6868,20.6452,20.6785,112142.0
2021-09-02 14:20:00,24.88,24.9,24.84,24.85,97430.0,20.6785,20.6951,20.6452,20.6536,97430.0
2021-09-02 14:30:00,24.84,24.88,24.84,24.87,122079.0,20.6452,20.6785,20.6452,20.6702,122079.0
2021-09-02 14:40:00,24.87,24.89,24.84,24.84,133286.0,20.6702,20.6868,20.6452,20.6452,133286.0
2021-09-02 14:50:00,24.85,24.88,24.84,24.88,81656.0,20.6536,20.6785,20.6452,20.6785,81656.0
2021-09-02 15:00:00,24.88,24.93,24.87,24.89,175152.0,20.6785,20.72,20.6702,20.6868,175152.0
2021-09-02 15:10:00,24.89,24.9,24.85,24.86,133972.0,20.6868,20.6951,20.6536,20.6619,133972.0
2021-09-02 15:20:00,24.85,24.87,24.82,24.84,145969.0,20.6536,20.6702,20.6286,20.6452,145969.0
2021-09-02 15:30:00,24.84,24.84,24.76,24.77,276183.0,20.6452,20.6452,20.5788,20.5871,276183.0
2021-09-02 15:40:00,24.77,24.8,24.75,24.76,220445.0,20.5871,20.612,20.5704,20.5788,220445.0
2021-09-02 15:50:00,24.77,24.85,24.76,24.83,556840.0,20.5871,20.6536,20.5788,20.6369,556840.0
2021-09-03 09:30:00,24.78,24.91,24.75,24.77,407063.0,20.5954,20.7034,20.5704,20.5871,407063.0
2021-09-03 09:40:00,24.77,24.93,24.76,24.91,252559.0,20.5871,20.72,20.5788,20.7034,252559.0
2021-09-03 09:50:00,24.92,24.93,24.81,24.82,213208.0,20.7117,20.72,20.6203,20.6286,213208.0
2021-09-03 10:00:00,24.82,24.83,24.74,24.76,348885.0,20.6286,20.6369,20.5621,20.5788,348885.0
2021-09-03 10:10:00,24.76,24.88,24.75,24.84,303230.0,20.5788,20.6785,20.5704,20.6452,303230.0
2021-09-03 10:20:00,24.84,24.88,24.77,24.79,290390.0,20.6452,20.6785,20.5871,20.6037,290390.0
2021-09-03 10:30:00,24.79,24.8,24.75,24.77,202688.0,20.6037,20.612,20.5704,20.5871,202688.0
2021-09-03 10:40:00,24.77,24.79,24.7,24.71,226163.0,20.5871,20.6037,20.5289,20.5372,226163.0
2021-09-03 10:50:00,24.71,24.76,24.7,24.75,209553.0,20.5372,20.5788,20.5289,20.5704,209553.0
2021-09-03 11:00:00,24.76,24.78,24.69,24.75,163202.0,20.5788,20.5954,20.5206,20.5704,163202.0
2021-09-03 11:10:00,24.74,24.76,24.67,24.69,160230.0,20.5621,20.5788,20.5039,20.5206,160230.0
2021-09-03 11:20:00,24.7,24.7,24.66,24.67,157601.0,20.5289,20.5289,20.4956,20.5039,157601.0
2021-09-03 11:30:00,24.68,24.69,24.65,24.68,113040.0,20.5123,20.5206,20.4873,20.5123,113040.0
2021-09-03 11:40:00,24.68,24.75,24.66,24.75,88531.0,20.5123,20.5704,20.4956,20.5704,88531.0
2021-09-03 11:50:00,24.75,24.75,24.7,24.71,103943.0,20.5704,20.5704,20.5289,20.5372,103943.0
2021-09-03 12:00:00,24.7,24.71,24.65,24.65,70498.0,20.5289,20.5372,20.4873,20.4873,70498.0
2021-09-03 12:10:00,24.64,24.65,24.62,24.63,109592.0,20.479,20.4873,20.4624,20.4707,109592.0
2021-09-03 12:20:00,24.64,24.7,24.63,24.7,128380.0,20.479,20.5289,20.4707,20.5289,128380.0
2021-09-03 12:30:00,24.7,24.71,24.67,24.68,85689.0,20.5289,20.5372,20.5039,20.5123,85689.0
2021-09-03 12:40:00,24.68,24.71,24.66,24.7,87903.0,20.5123,20.5372,20.4956,20.5289,87903.0
2021-09-03 12:50:00,24.7,24.71,24.67,24.71,61725.0,20.5289,20.5372,20.5039,20.5372,61725.0
2021-09-03 13:00:00,24.7,24.71,24.68,24.69,45730.0,20.5289,20.5372,20.5123,20.5206,45730.0
2021-09-03 13:10:00,24.69,24.73,24.68,24.69,58967.0,20.5206,20.5538,20.5123,20.5206,58967.0
2021-09-03 13:20:00,24.7,24.73,24.69,24.73,60163.0,20.5289,20.5538,20.5206,20.5538,60163.0
2021-09-03 13:30:00,24.72,24.75,24.72,24.75,56620.0,20.5455,20.5704,20.5455,20.5704,56620.0
2021-09-03 13:40:00,24.75,24.75,24.7,24.71,89984.0,20.5704,20.5704,20.5289,20.5372,89984.0
2021-09-03 13:50:00,24.7,24.71,24.68,24.7,49802.0,20.5289,20.5372,20.5123,20.5289,49802.0
2021-09-03 14:00:00,24.7,24.76,24.69,24.75,101245.0,20.5289,20.5788,20.5206,20.5704,101245.0
2021-09-03 14:10:00,24.75,24.79,24.74,24.79,76938.0,20.5704,20.6037,20.5621,20.6037,76938.0
2021-09-03 14:20:00,24.78,24.79,24.74,24.75,69927.0,20.5954,20.6037,20.5621,20.5704,69927.0
2021-09-03 14:30:00,24.76,24.76,24.73,24.74,53897.0,20.5788,20.5788,20.5538,20.5621,53897.0
2021-09-03 14:40:00,24.74,24.76,24.72,24.76,126865.0,20.5621,20.5788,20.5455,20.5788,126865.0
2021-09-03 14:50:00,24.76,24.79,24.75,24.76,65520.0,20.5788,20.6037,20.5704,20.5788,65520.0
2021-09-03 15:00:00,24.76,24.77,24.75,24.76,59672.0,20.5788,20.5871,20.5704,20.5788,59672.0
2021-09-03 15:10:00,24.76,24.77,24.71,24.73,121921.0,20.5788,20.5871,20.5372,20.5538,121921.0
2021-09-03 15:20:00,24.73,24.74,24.69,24.7,98647.0,20.5538,20.5621,20.5206,20.5289,98647.0
2021-09-03 15:30:00,24.7,24.72,24.68,24.7,211928.0,20.5289,20.5455,20.5123,20.5289,211928.0
2021-09-03 15:40:00,24.7,24.74,24.68,24.73,194983.0,20.5289,20.5621,20.5123,20.5538,194983.0
2021-09-03 15:50:00,24.73,24.78,24.72,24.78,316185.0,20.5538,20.5954,20.5455,20.5954,316185.0
2021-09-07 09:30:00,24.64,24.82,24.62,24.79,494479.0,20.479,20.6286,20.4624,20.6037,494479.0
2021-09-07 09:40:00,24.79,24.91,24.77,24.9,352549.0,20.6037,20.7034,20.5871,20.6951,352549.0
2021-09-07 09:50:00,24.89,24.96,24.84,24.85,310247.0,20.6868,20.745,20.6452,20.6536,310247.0
2021-09-07 10:00:00,24.84,24.94,24.83,24.9,213141.0,20.6452,20.7284,20.6369,20.6951,213141.0
2021-09-07 10:10:00,24.89,24.93,24.84,24.84,282967.0,20.6868,20.72,20.6452,20.6452,282967.0
2021-09-07 10:20:00,24.84,24.87,24.71,24.72,356199.0,20.6452,20.6702,20.5372,20.5455,356199.0
2021-09-07 10:30:00,24.73,24.73,24.66,24.7,285551.0,20.5538,20.5538,20.4956,20.5289,285551.0
2021-09-07 10:40:00,24.69,24.7,24.64,24.67,242215.0,20.5206,20.5289,20.479,20.5039,242215.0
2021-09-07 10:50:00,24.66,24.7,24.65,24.7,119113.0,20.4956,20.5289,20.4873,20.5289,119113.0
2021-09-07 11:00:00,24.69,24.7,24.63,24.64,117308.0,20.5206,20.5289,20.4707,20.479,117308.0
2021-09-07 11:10:00,24.64,24.67,24.61,24.66,114699.0,20.479,20.5039,20.4541,20.4956,114699.0
2021-09-07 11:20:00,24.65,24.71,24.64,24.7,213062.0,20.4873,20.5372,20.479,20.5289,213062.0
2021-09-07 11:30:00,24.69,24.71,24.63,24.64,153275.0,20.5206,20.5372,20.4707,20.479,153275.0
2021-09-07 11:40:00,24.64,24.68,24.63,24.64,67131.0,20.479,20.5123,20.4707,20.479,67131.0
2021-09-07 11:50:00,24.63,24.64,24.56,24.57,147771.0,20.4707,20.479,20.4125,20.4208,147771.0
2021-09-07 12:00:00,24.57,24.62,24.56,24.61,81750.0,20.4208,20.4624,20.4125,20.4541,81750.0
2021-09-07 12:10:00,24.61,24.61,24.57,24.58,127182.0,20.4541,20.4541,20.4208,20.4291,127182.0
2021-09-07 12:20:00,24.58,24.62,24.57,24.61,49296.0,20.4291,20.4624,20.4208,20.4541,49296.0
2021-09-07 12:30:00,24.6,24.62,24.59,24.6,32159.0,20.4458,20.4624,20.4375,20.4458,32159.0
2021-09-07 12:40:00,24.6,24.67,24.59,24.64,69126.0,20.4458,20.5039,20.4375,20.479,69126.0
2021-09-07 12:50:00,24.65,24.67,24.63,24.66,112294.0,20.4873,20.5039,20.4707,20.4956,112294.0
2021-09-07 13:00:00,24.66,24.66,24.61,24.63,59759.0,20.4956,20.4956,20.4541,20.4707,59759.0
2021-09-07 13:10:00,24.62,24.68,24.62,24.68,47645.0,20.4624,20.5123,20.4624,20.5123,47645.0
2021-09-07 13:20:00,24.68,24.69,24.64,24.65,46109.0,20.5123,20.5206,20.479,20.4873,46109.0
2021-09-07 13:30:00,24.64,24.66,24.63,24.66,40551.0,20.479,20.4956,20.4707,20.4956,40551.0
2021-09-07 13:40:00,24.66,24.66,24.64,24.66,94758.0,20.4956,20.4956,20.479,20.4956,94758.0
2021-09-07 13:50:00,24.66,24.66,24.64,24.64,129466.0,20.4956,20.4956,20.479,20.479,129466.0
2021-09-07 14:00:00,24.64,24.64,24.57,24.58,119251.0,20.479,20.479,20.4208,20.4291,119251.0
2021-09-07 14:10:00,24.58,24.58,24.55,24.55,78813.0,20.4291,20.4291,20.4042,20.4042,78813.0
2021-09-07 14:20:00,24.55,24.58,24.54,24.57,162997.0,20.4042,20.4291,20.3959,20.4208,162997.0
2021-09-07 14:30:00,24.57,24.6,24.55,24.6,107718.0,20.4208,20.4458,20.4042,20.4458,107718.0
2021-09-07 14:40:00,24.6,24.6,24.58,24.59,64043.0,20.4458,20.4458,20.4291,20.4375,64043.0
2021-09-07 14:50:00,24.59,24.6,24.58,24.58,43410.0,20.4375,20.4458,20.4291,20.4291,43410.0
2021-09-07 15:00:00,24.58,24.59,24.56,24.57,113465.0,20.4291,20.4375,20.4125,20.4208,113465.0
2021-09-07 15:10:00,24.57,24.58,24.55,24.55,198065.0,20.4208,20.4291,20.4042,20.4042,198065.0
2021-09-07 15:20:00,24.55,24.59,24.54,24.58,87936.0,20.4042,20.4375,20.3959,20.4291,87936.0
2021-09-07 15:30:00,24.59,24.64,24.57,24.62,130792.0,20.4375,20.479,20.4208,20.4624,130792.0
2021-09-07 15:40:00,24.61,24.64,24.61,24.62,150826.0,20.4541,20.479,20.4541,20.4624,150826.0
2021-09-07 15:50:00,24.62,24.63,24.58,24.58,379085.0,20.4624,20.4707,20.4291,20.4291,379085.0
2021-09-08 09:30:00,24.9,24.99,24.85,24.97,609289.0,20.6951,20.7699,20.6536,20.7533,609289.0
2021-09-08 09:40:00,24.98,25.0,24.9,24.96,546116.0,20.7616,20.7782,20.6951,20.745,546116.0
2021-09-08 09:50:00,24.95,24.96,24.85,24.88,289619.0,20.7367,20.745,20.6536,20.6785,289619.0
2021-09-08 10:00:00,24.87,24.96,24.79,24.86,458621.0,20.6702,20.745,20.6037,20.6619,458621.0
2021-09-08 10:10:00,24.86,24.87,24.77,24.81,211818.0,20.6619,20.6702,20.5871,20.6203,211818.0
2021-09-08 10:20:00,24.8,24.83,24.75,24.75,247920.0,20.612,20.6369,20.5704,20.5704,247920.0
2021-09-08 10:30:00,24.75,24.8,24.66,24.67,437127.0,20.5704,20.612,20.4956,20.5039,437127.0
2021-09-08 10:40:00,24.67,24.67,24.57,24.63,242560.0,20.5039,20.5039,20.4208,20.4707,242560.0
2021-09-08 10:50:00,24.62,24.62,24.52,24.53,286346.0,20.4624,20.4624,20.3793,20.3876,286346.0
2021-09-08 11:00:00,24.52,24.58,24.5,24.54,323652.0,20.3793,20.4291,20.3627,20.3959,323652.0
2021-09-08 11:10:00,24.55,24.6,24.54,24.59,232647.0,20.4042,20.4458,20.3959,20.4375,232647.0
2021-09-08 11:20:00,24.59,24.62,24.57,24.59,273981.0,20.4375,20.4624,20.4208,20.4375,273981.0
2021-09-08 11:30:00,24.59,24.61,24.53,24.55,195491.0,20.4375,20.4541,20.3876,20.4042,195491.0
2021-09-08 11:40:00,24.55,24.57,24.53,24.54,86784.0,20.4042,20.4208,20.3876,20.3959,86784.0
2021-09-08 11:50:00,24.54,24.54,24.49,24.52,274203.0,20.3959,20.3959,20.3543,20.3793,274203.0
2021-09-08 12:00:00,24.53,24.59,24.51,24.59,166431.0,20.3876,20.4375,20.371,20.4375,166431.0
2021-09-08 12:10:00,24.59,24.64,24.58,24.64,82612.0,20.4375,20.479,20.4291,20.479,82612.0
2021-09-08 12:20:00,24.64,24.65,24.62,24.63,144227.0,20.479,20.4873,20.4624,20.4707,144227.0
2021-09-08 12:30:00,24.64,24.64,24.59,24.6,95654.0,20.479,20.479,20.4375,20.4458,95654.0
2021-09-08 12:40:00,24.6,24.61,24.55,24.57,67690.0,20.4458,20.4541,20.4042,20.4208,67690.0
2021-09-08 12:50:00,24.57,24.58,24.55,24.57,80651.0,20.4208,20.4291,20.4042,20.4208,80651.0
2021-09-08 13:00:00,24.57,24.57,24.51,24.52,100362.0,20.4208,20.4208,20.371,20.3793,100362.0
2021-09-08 13:10:00,24.52,24.52,24.49,24.52,130570.0,20.3793,20.3793,20.3543,20.3793,130570.0
2021-09-08 13:20:00,24.52,24.53,24.49,24.53,82714.0,20.3793,20.3876,20.3543,20.3876,82714.0
2021-09-08 13:30:00,24.52,24.52,24.45,24.46,164385.0,20.3793,20.3793,20.3211,20.3294,164385.0
2021-09-08 13:40:00,24.46,24.48,24.44,24.48,139754.0,20.3294,20.346,20.3128,20.346,139754.0
2021-09-08 13:50:00,24.48,24.49,24.47,24.48,48767.0,20.346,20.3543,20.3377,20.346,48767.0
2021-09-08 14:00:00,24.48,24.51,24.45,24.48,115772.0,20.346,20.371,20.3211,20.346,115772.0
2021-09-08 14:10:00,24.48,24.51,24.46,24.46,127516.0,20.346,20.371,20.3294,20.3294,127516.0
2021-09-08 14:20:00,24.46,24.48,24.45,24.48,129038.0,20.3294,20.346,20.3211,20.346,129038.0
2021-09-08 14:30:00,24.47,24.49,24.46,24.48,90703.0,20.3377,20.3543,20.3294,20.346,90703.0
2021-09-08 14:40:00,24.48,24.49,24.46,24.48,84745.0,20.346,20.3543,20.3294,20.346,84745.0
2021-09-08 14:50:00,24.47,24.5,24.46,24.5,98557.0,20.3377,20.3627,20.3294,20.3627,98557.0
2021-09-08 15:00:00,24.5,24.53,24.49,24.52,108003.0,20.3627,20.3876,20.3543,20.3793,108003.0
2021-09-08 15:10:00,24.52,24.53,24.51,24.51,94946.0,20.3793,20.3876,20.371,20.371,94946.0
2021-09-08 15:20:00,24.52,24.52,24.46,24.48,150267.0,20.3793,20.3793,20.3294,20.346,150267.0
2021-09-08 15:30:00,24.47,24.48,24.44,24.45,206072.0,20.3377,20.346,20.3128,20.3211,206072.0
2021-09-08 15:40:00,24.45,24.47,24.42,24.44,310990.0,20.3211,20.3377,20.2962,20.3128,310990.0
2021-09-08 15:50:00,24.43,24.44,24.4,24.41,398181.0,20.3045,20.3128,20.2795,20.2879,398181.0
2021-09-09 09:30:00,24.26,24.28,24.17,24.27,610895.0,20.1632,20.1798,20.0884,20.1715,610895.0
2021-09-09 09:40:00,24.27,24.33,24.24,24.27,462464.0,20.1715,20.2214,20.1466,20.1715,462464.0
2021-09-09 09:50:00,24.27,24.35,24.26,24.32,271549.0,20.1715,20.238,20.1632,20.2131,271549.0
2021-09-09 10:00:00,24.33,24.36,24.29,24.34,248481.0,20.2214,20.2463,20.1881,20.2297,248481.0
2021-09-09 10:10:00,24.33,24.43,24.31,24.43,226245.0,20.2214,20.3045,20.2047,20.3045,226245.0
2021-09-09 10:20:00,24.43,24.47,24.4,24.43,184872.0,20.3045,20.3377,20.2795,20.3045,184872.0
2021-09-09 10:30:00,24.44,24.54,24.43,24.53,279832.0,20.3128,20.3959,20.3045,20.3876,279832.0
2021-09-09 10:40:00,24.53,24.54,24.46,24.47,129283.0,20.3876,20.3959,20.3294,20.3377,129283.0
2021-09-09 10:50:00,24.46,24.52,24.45,24.5,464732.0,20.3294,20.3793,20.3211,20.3627,464732.0
2021-09-09 11:00:00,24.5,24.55,24.47,24.53,311622.0,20.3627,20.4042,20.3377,20.3876,311622.0
2021-09-09 11:10:00,24.52,24.53,24.46,24.46,182062.0,20.3793,20.3876,20.3294,20.3294,182062.0
2021-09-09 11:20:00,24.47,24.48,24.42,24.44,391812.0,20.3377,20.346,20.2962,20.3128,391812.0
2021-09-09 11:30:00,24.43,24.47,24.41,24.42,166746.0,20.3045,20.3377,20.2879,20.2962,166746.0
2021-09-09 11:40:00,24.43,24.44,24.41,24.41,103547.0,20.3045,20.3128,20.2879,20.2879,103547.0
2021-09-09 11:50:00,24.42,24.46,24.4,24.46,69873.0,20.2962,20.3294,20.2795,20.3294,69873.0
2021-09-09 12:00:00,24.46,24.47,24.41,24.42,73105.0,20.3294,20.3377,20.2879,20.2962,73105.0
2021-09-09 12:10:00,24.43,24.43,24.37,24.39,56811.0,20.3045,20.3045,20.2546,20.2712,56811.0
2021-09-09 12:20:00,24.39,24.4,24.37,24.39,77484.0,20.2712,20.2795,20.2546,20.2712,77484.0
2021-09-09 12:30:00,24.39,24.42,24.34,24.36,433529.0,20.2712,20.2962,20.2297,20.2463,433529.0
2021-09-09 12:40:00,24.37,24.38,24.36,24.37,48066.0,20.2546,20.2629,20.2463,20.2546,48066.0
2021-09-09 12:50:00,24.37,24.38,24.32,24.34,90317.0,20.2546,20.2629,20.2131,20.2297,90317.0
2021-09-09 13:00:00,24.34,24.37,24.32,24.36,69904.0,20.2297,20.2546,20.2131,20.2463,69904.0
2021-09-09 13:10:00,24.35,24.38,24.32,24.33,77244.0,20.238,20.2629,20.2131,20.2214,77244.0
2021-09-09 13:20:00,24.33,24.33,24.23,24.27,180300.0,20.2214,20.2214,20.1383,20.1715,180300.0
2021-09-09 13:30:00,24.28,24.28,24.18,24.19,298643.0,20.1798,20.1798,20.0967,20.105,298643.0
2021-09-09 13:40:00,24.19,24.25,24.18,24.24,121927.0,20.105,20.1549,20.0967,20.1466,121927.0
2021-09-09 13:50:00,24.24,24.26,24.22,24.23,101507.0,20.1466,20.1632,20.1299,20.1383,101507.0
2021-09-09 14:00:00,24.23,24.25,24.19,24.25,153484.0,20.1383,20.1549,20.105,20.1549,153484.0
2021-09-09 14:10:00,24.24,24.28,24.23,24.26,126465.0,20.1466,20.1798,20.1383,20.1632,126465.0
2021-09-09 14:20:00,24.26,24.27,24.21,24.25,152676.0,20.1632,20.1715,20.1216,20.1549,152676.0
2021-09-09 14:30:00,24.25,24.25,24.21,24.22,115920.0,20.1549,20.1549,20.1216,20.1299,115920.0
2021-09-09 14:40:00,24.22,24.25,24.19,24.25,205905.0,20.1299,20.1549,20.105,20.1549,205905.0
2021-09-09 14:50:00,24.25,24.26,24.22,24.24,106084.0,20.1549,20.1632,20.1299,20.1466,106084.0
2021-09-09 15:00:00,24.24,24.26,24.22,24.23,100406.0,20.1466,20.1632,20.1299,20.1383,100406.0
2021-09-09 15:10:00,24.23,24.26,24.2,24.21,149360.0,20.1383,20.1632,20.1133,20.1216,149360.0
2021-09-09 15:20:00,24.21,24.24,24.19,24.2,258946.0,20.1216,20.1466,20.105,20.1133,258946.0
2021-09-09 15:30:00,24.19,24.37,24.18,24.35,362386.0,20.105,20.2546,20.0967,20.238,362386.0
2021-09-09 15:40:00,24.35,24.4,24.33,24.36,392566.0,20.238,20.2795,20.2214,20.2463,392566.0
2021-09-09 15:50:00,24.36,24.39,24.31,24.32,470228.0,20.2463,20.2712,20.2047,20.2131,470228.0
2021-09-10 09:30:00,24.7,24.77,24.67,24.69,737333.0,20.5289,20.5871,20.5039,20.5206,737333.0
2021-09-10 09:40:00,24.69,24.72,24.62,24.64,367412.0,20.5206,20.5455,20.4624,20.479,367412.0
2021-09-10 09:50:00,24.64,24.64,24.52,24.55,409754.0,20.479,20.479,20.3793,20.4042,409754.0
2021-09-10 10:00:00,24.55,24.55,24.48,24.54,283714.0,20.4042,20.4042,20.346,20.3959,283714.0
2021-09-10 10:10:00,24.53,24.56,24.49,24.55,232000.0,20.3876,20.4125,20.3543,20.4042,232000.0
2021-09-10 10:20:00,24.55,24.59,24.53,24.58,222069.0,20.4042,20.4375,20.3876,20.4291,222069.0
2021-09-10 10:30:00,24.58,24.58,24.48,24.51,226806.0,20.4291,20.4291,20.346,20.371,226806.0
2021-09-10 10:40:00,24.51,24.55,24.49,24.52,218367.0,20.371,20.4042,20.3543,20.3793,218367.0
2021-09-10 10:50:00,24.53,24.55,24.46,24.52,301923.0,20.3876,20.4042,20.3294,20.3793,301923.0
2021-09-10 11:00:00,24.52,24.56,24.5,24.55,253007.0,20.3793,20.4125,20.3627,20.4042,253007.0
2021-09-10 11:10:00,24.55,24.55,24.52,24.53,147404.0,20.4042,20.4042,20.3793,20.3876,147404.0
2021-09-10 11:20:00,24.53,24.58,24.51,24.57,240780.0,20.3876,20.4291,20.371,20.4208,240780.0
2021-09-10 11:30:00,24.57,24.59,24.56,24.58,217237.0,20.4208,20.4375,20.4125,20.4291,217237.0
2021-09-10 11:40:00,24.57,24.58,24.51,24.52,87872.0,20.4208,20.4291,20.371,20.3793,87872.0
2021-09-10 11:50:00,24.52,24.65,24.51,24.64,197193.0,20.3793,20.4873,20.371,20.479,197193.0
2021-09-10 12:00:00,24.64,24.67,24.64,24.67,135902.0,20.479,20.5039,20.479,20.5039,135902.0
2021-09-10 12:10:00,24.67,24.7,24.66,24.69,88231.0,20.5039,20.5289,20.4956,20.5206,88231.0
2021-09-10 12:20:00,24.69,24.69,24.67,24.67,54044.0,20.5206,20.5206,20.5039,20.5039,54044.0
2021-09-10 12:30:00,24.68,24.69,24.65,24.68,87668.0,20.5123,20.5206,20.4873,20.5123,87668.0
2021-09-10 12:40:00,24.68,24.68,24.63,24.64,51207.0,20.5123,20.5123,20.4707,20.479,51207.0
2021-09-10 12:50:00,24.64,24.66,24.62,24.64,50879.0,20.479,20.4956,20.4624,20.479,50879.0
2021-09-10 13:00:00,24.65,24.68,24.64,24.65,76191.0,20.4873,20.5123,20.479,20.4873,76191.0
2021-09-10 13:10:00,24.65,24.66,24.62,24.63,46516.0,20.4873,20.4956,20.4624,20.4707,46516.0
2021-09-10 13:20:00,24.64,24.64,24.59,24.61,89472.0,20.479,20.479,20.4375,20.4541,89472.0
2021-09-10 13:30:00,24.61,24.61,24.57,24.59,66740.0,20.4541,20.4541,20.4208,20.4375,66740.0
2021-09-10 13:40:00,24.59,24.6,24.56,24.59,103377.0,20.4375,20.4458,20.4125,20.4375,103377.0
2021-09-10 13:50:00,24.59,24.6,24.55,24.6,81025.0,20.4375,20.4458,20.4042,20.4458,81025.0
2021-09-10 14:00:00,24.6,24.61,24.57,24.58,66701.0,20.4458,20.4541,20.4208,20.4291,66701.0
2021-09-10 14:10:00,24.59,24.62,24.58,24.61,68531.0,20.4375,20.4624,20.4291,20.4541,68531.0
2021-09-10 14:20:00,24.61,24.61,24.54,24.55,68937.0,20.4541,20.4541,20.3959,20.4042,68937.0
2021-09-10 14:30:00,24.55,24.55,24.52,24.53,75535.0,20.4042,20.4042,20.3793,20.3876,75535.0
2021-09-10 14:40:00,24.53,24.56,24.52,24.54,81269.0,20.3876,20.4125,20.3793,20.3959,81269.0
2021-09-10 14:50:00,24.54,24.57,24.53,24.57,101250.0,20.3959,20.4208,20.3876,20.4208,101250.0
2021-09-10 15:00:00,24.57,24.57,24.54,24.55,86663.0,20.4208,20.4208,20.3959,20.4042,86663.0
2021-09-10 15:10:00,24.55,24.55,24.5,24.52,128217.0,20.4042,20.4042,20.3627,20.3793,128217.0
2021-09-10 15:20:00,24.52,24.53,24.49,24.5,127417.0,20.3793,20.3876,20.3543,20.3627,127417.0
2021-09-10 15:30:00,24.5,24.51,24.48,24.51,194235.0,20.3627,20.371,20.346,20.371,194235.0
2021-09-10 15:40:00,24.5,24.53,24.48,24.5,370443.0,20.3627,20.3876,20.346,20.3627,370443.0
2021-09-10 15:50:00,24.51,24.51,24.47,24.5,435578.0,20.371,20.371,20.3377,20.3627,435578.0
2021-09-13 09:30:00,24.79,24.97,24.78,24.95,815252.0,20.6037,20.7533,20.5954,20.7367,815252.0
2021-09-13 09:40:00,24.95,25.1,24.92,25.06,993741.0,20.7367,20.8613,20.7117,20.8281,993741.0
2021-09-13 09:50:00,25.05,25.17,25.04,25.05,553876.0,20.8198,20.9195,20.8115,20.8198,553876.0
2021-09-13 10:00:00,25.05,25.13,24.99,25.0,510081.0,20.8198,20.8863,20.7699,20.7782,510081.0
2021-09-13 10:10:00,25.0,25.11,24.94,25.11,377355.0,20.7782,20.8696,20.7284,20.8696,377355.0
2021-09-13 10:20:00,25.11,25.16,25.07,25.08,332641.0,20.8696,20.9112,20.8364,20.8447,332641.0
2021-09-13 10:30:00,25.08,25.16,25.03,25.14,210384.0,20.8447,20.9112,20.8032,20.8946,210384.0
2021-09-13 10:40:00,25.15,25.17,25.1,25.13,267065.0,20.9029,20.9195,20.8613,20.8863,267065.0
2021-09-13 10:50:00,25.12,25.16,25.07,25.13,208156.0,20.878,20.9112,20.8364,20.8863,208156.0
2021-09-13 11:00:00,25.13,25.14,25.06,25.12,290725.0,20.8863,20.8946,20.8281,20.878,290725.0
2021-09-13 11:10:00,25.12,25.12,25.01,25.03,236909.0,20.878,20.878,20.7865,20.8032,236909.0
2021-09-13 11:20:00,25.03,25.12,25.03,25.12,219147.0,20.8032,20.878,20.8032,20.878,219147.0
2021-09-13 11:30:00,25.12,25.17,25.1,25.16,339767.0,20.878,20.9195,20.8613,20.9112,339767.0
2021-09-13 11:40:00,25.16,25.18,25.1,25.12,107881.0,20.9112,20.9278,20.8613,20.878,107881.0
2021-09-13 11:50:00,25.12,25.17,25.09,25.13,289529.0,20.878,20.9195,20.853,20.8863,289529.0
2021-09-13 12:00:00,25.14,25.14,25.08,25.12,116849.0,20.8946,20.8946,20.8447,20.878,116849.0
2021-09-13 12:10:00,25.12,25.16,25.11,25.12,87556.0,20.878,20.9112,20.8696,20.878,87556.0
2021-09-13 12:20:00,25.13,25.14,25.06,25.07,132366.0,20.8863,20.8946,20.8281,20.8364,132366.0
2021-09-13 12:30:00,25.08,25.1,25.07,25.09,72968.0,20.8447,20.8613,20.8364,20.853,72968.0
2021-09-13 12:40:00,25.09,25.09,25.01,25.01,89870.0,20.853,20.853,20.7865,20.7865,89870.0
2021-09-13 12:50:00,25.02,25.07,25.0,25.05,95786.0,20.7948,20.8364,20.7782,20.8198,95786.0
2021-09-13 13:00:00,25.06,25.07,25.03,25.05,99767.0,20.8281,20.8364,20.8032,20.8198,99767.0
2021-09-13 13:10:00,25.05,25.06,24.99,25.01,120892.0,20.8198,20.8281,20.7699,20.7865,120892.0
2021-09-13 13:20:00,25.01,25.01,24.95,24.96,73583.0,20.7865,20.7865,20.7367,20.745,73583.0
2021-09-13 13:30:00,24.96,25.01,24.95,24.98,79072.0,20.745,20.7865,20.7367,20.7616,79072.0
2021-09-13 13:40:00,24.98,24.99,24.95,24.97,49633.0,20.7616,20.7699,20.7367,20.7533,49633.0
2021-09-13 13:50:00,24.96,24.99,24.95,24.98,64842.0,20.745,20.7699,20.7367,20.7616,64842.0
2021-09-13 14:00:00,24.98,25.01,24.97,24.98,81105.0,20.7616,20.7865,20.7533,20.7616,81105.0
2021-09-13 14:10:00,24.98,24.98,24.9,24.93,105424.0,20.7616,20.7616,20.6951,20.72,105424.0
2021-09-13 14:20:00,24.93,24.95,24.9,24.95,132428.0,20.72,20.7367,20.6951,20.7367,132428.0
2021-09-13 14:30:00,24.95,24.96,24.91,24.93,246511.0,20.7367,20.745,20.7034,20.72,246511.0
2021-09-13 14:40:00,24.93,25.0,24.92,24.98,119556.0,20.72,20.7782,20.7117,20.7616,119556.0
2021-09-13 14:50:00,24.98,25.01,24.97,25.0,99534.0,20.7616,20.7865,20.7533,20.7782,99534.0
2021-09-13 15:00:00,25.0,25.0,24.88,24.92,178923.0,20.7782,20.7782,20.6785,20.7117,178923.0
2021-09-13 15:10:00,24.92,24.98,24.92,24.97,139942.0,20.7117,20.7616,20.7117,20.7533,139942.0
2021-09-13 15:20:00,24.98,25.02,24.94,25.02,229964.0,20.7616,20.7948,20.7284,20.7948,229964.0
2021-09-13 15:30:00,25.02,25.05,24.99,25.04,203224.0,20.7948,20.8198,20.7699,20.8115,203224.0
2021-09-13 15:40:00,25.03,25.04,24.99,25.02,322887.0,20.8032,20.8115,20.7699,20.7948,322887.0
2021-09-13 15:50:00,25.02,25.06,25.01,25.03,394247.0,20.7948,20.8281,20.7865,20.8032,394247.0
2021-09-14 09:30:00,25.4,25.4,25.26,25.38,754723.0,21.1107,21.1107,20.9943,21.0941,754723.0
2021-09-14 09:40:00,25.38,25.39,25.25,25.25,268656.0,21.0941,21.1024,20.986,20.986,268656.0
2021-09-14 09:50:00,25.26,25.3,25.17,25.18,248300.0,20.9943,21.0276,20.9195,20.9278,248300.0
2021-09-14 10:00:00,25.19,25.2,25.09,25.18,346822.0,20.9361,20.9444,20.853,20.9278,346822.0
2021-09-14 10:10:00,25.18,25.18,25.1,25.14,354390.0,20.9278,20.9278,20.8613,20.8946,354390.0
2021-09-14 10:20:00,25.14,25.14,25.0,25.04,265796.0,20.8946,20.8946,20.7782,20.8115,265796.0
2021-09-14 10:30:00,25.04,25.04,24.92,24.96,386261.0,20.8115,20.8115,20.7117,20.745,386261.0
2021-09-14 10:40:00,24.95,25.02,24.91,25.02,162185.0,20.7367,20.7948,20.7034,20.7948,162185.0
2021-09-14 10:50:00,25.03,25.03,24.92,24.93,130418.0,20.8032,20.8032,20.7117,20.72,130418.0
2021-09-14 11:00:00,24.93,24.96,24.91,24.94,174952.0,20.72,20.745,20.7034,20.7284,174952.0
2021-09-14 11:10:00,24.93,24.96,24.9,24.91,139428.0,20.72,20.745,20.6951,20.7034,139428.0
2021-09-14 11:20:00,24.91,24.92,24.87,24.89,166342.0,20.7034,20.7117,20.6702,20.6868,166342.0
2021-09-14 11:30:00,24.9,24.92,24.84,24.88,214246.0,20.6951,20.7117,20.6452,20.6785,214246.0
2021-09-14 11:40:00,24.88,24.91,24.85,24.9,145013.0,20.6785,20.7034,20.6536,20.6951,145013.0
2021-09-14 11:50:00,24.9,24.95,24.89,24.95,157011.0,20.6951,20.7367,20.6868,20.7367,157011.0
2021-09-14 12:00:00,24.95,25.0,24.93,24.98,206745.0,20.7367,20.7782,20.72,20.7616,206745.0
2021-09-14 12:10:00,24.98,25.0,24.94,24.95,109517.0,20.7616,20.7782,20.7284,20.7367,109517.0
2021-09-14 12:20:00,24.95,24.96,24.93,24.95,96851.0,20.7367,20.745,20.72,20.7367,96851.0
2021-09-14 12:30:00,24.95,24.97,24.92,24.92,105583.0,20.7367,20.7533,20.7117,20.7117,105583.0
2021-09-14 12:40:00,24.92,24.95,24.91,24.93,111016.0,20.7117,20.7367,20.7034,20.72,111016.0
2021-09-14 12:50:00,24.93,24.94,24.87,24.87,99079.0,20.72,20.7284,20.6702,20.6702,99079.0
2021-09-14 13:00:00,24.87,24.88,24.84,24.85,82821.0,20.6702,20.6785,20.6452,20.6536,82821.0
2021-09-14 13:10:00,24.85,24.86,24.8,24.86,114579.0,20.6536,20.6619,20.612,20.6619,114579.0
2021-09-14 13:20:00,24.86,24.88,24.85,24.86,102463.0,20.6619,20.6785,20.6536,20.6619,102463.0
2021-09-14 13:30:00,24.86,24.88,24.82,24.88,108235.0,20.6619,20.6785,20.6286,20.6785,108235.0
2021-09-14 13:40:00,24.87,24.89,24.84,24.84,109776.0,20.6702,20.6868,20.6452,20.6452,109776.0
2021-09-14 13:50:00,24.85,24.86,24.82,24.84,80273.0,20.6536,20.6619,20.6286,20.6452,80273.0
2021-09-14 14:00:00,24.83,24.84,24.78,24.79,129116.0,20.6369,20.6452,20.5954,20.6037,129116.0
2021-09-14 14:10:00,24.78,24.79,24.73,24.74,126624.0,20.5954,20.6037,20.5538,20.5621,126624.0
2021-09-14 14:20:00,24.73,24.75,24.7,24.71,126983.0,20.5538,20.5704,20.5289,20.5372,126983.0
2021-09-14 14:30:00,24.71,24.71,24.67,24.69,124136.0,20.5372,20.5372,20.5039,20.5206,124136.0
2021-09-14 14:40:00,24.69,24.72,24.66,24.67,124818.0,20.5206,20.5455,20.4956,20.5039,124818.0
2021-09-14 14:50:00,24.67,24.72,24.65,24.7,222454.0,20.5039,20.5455,20.4873,20.5289,222454.0
2021-09-14 15:00:00,24.7,24.71,24.66,24.69,130193.0,20.5289,20.5372,20.4956,20.5206,130193.0
2021-09-14 15:10:00,24.69,24.69,24.59,24.62,179406.0,20.5206,20.5206,20.4375,20.4624,179406.0
2021-09-14 15:20:00,24.62,24.68,24.6,24.63,251706.0,20.4624,20.5123,20.4458,20.4707,251706.0
2021-09-14 15:30:00,24.63,24.64,24.58,24.63,485351.0,20.4707,20.479,20.4291,20.4707,485351.0
2021-09-14 15:40:00,24.62,24.64,24.59,24.6,388783.0,20.4624,20.479,20.4375,20.4458,388783.0
2021-09-14 15:50:00,24.6,24.66,24.59,24.64,701517.0,20.4458,20.4956,20.4375,20.479,701517.0
2021-09-15 09:30:00,25.38,25.58,25.36,25.54,1603635.0,21.0941,21.2603,21.0774,21.227,1603635.0
2021-09-15 09:40:00,25.54,25.79,25.54,25.79,1541683.0,21.227,21.4348,21.227,21.4348,1541683.0
2021-09-15 09:50:00,25.79,25.87,25.73,25.75,965974.0,21.4348,21.5013,21.3849,21.4016,965974.0
2021-09-15 10:00:00,25.76,25.82,25.73,25.76,612178.0,21.4099,21.4597,21.3849,21.4099,612178.0
2021-09-15 10:10:00,25.75,25.8,25.71,25.76,409314.0,21.4016,21.4431,21.3683,21.4099,409314.0
2021-09-15 10:20:00,25.76,25.79,25.73,25.76,384290.0,21.4099,21.4348,21.3849,21.4099,384290.0
2021-09-15 10:30:00,25.76,25.83,25.71,25.73,344597.0,21.4099,21.4681,21.3683,21.3849,344597.0
2021-09-15 10:40:00,25.72,25.73,25.64,25.71,371187.0,21.3766,21.3849,21.3101,21.3683,371187.0
2021-09-15 10:50:00,25.71,25.74,25.65,25.69,383599.0,21.3683,21.3933,21.3185,21.3517,383599.0
2021-09-15 11:00:00,25.7,25.73,25.65,25.71,382402.0,21.36,21.3849,21.3185,21.3683,382402.0
2021-09-15 11:10:00,25.71,25.74,25.68,25.72,336959.0,21.3683,21.3933,21.3434,21.3766,336959.0
2021-09-15 11:20:00,25.71,25.74,25.7,25.7,303671.0,21.3683,21.3933,21.36,21.36,303671.0
2021-09-15 11:30:00,25.71,25.71,25.62,25.65,774366.0,21.3683,21.3683,21.2935,21.3185,774366.0
2021-09-15 11:40:00,25.66,25.66,25.58,25.6,198374.0,21.3268,21.3268,21.2603,21.2769,198374.0
2021-09-15 11:50:00,25.6,25.61,25.56,25.59,166270.0,21.2769,21.2852,21.2437,21.2686,166270.0
2021-09-15 12:00:00,25.59,25.59,25.47,25.49,265229.0,21.2686,21.2686,21.1689,21.1855,265229.0
2021-09-15 12:10:00,25.49,25.52,25.48,25.51,163456.0,21.1855,21.2104,21.1772,21.2021,163456.0
2021-09-15 12:20:00,25.51,25.53,25.49,25.5,166592.0,21.2021,21.2187,21.1855,21.1938,166592.0
2021-09-15 12:30:00,25.5,25.52,25.48,25.49,187970.0,21.1938,21.2104,21.1772,21.1855,187970.0
2021-09-15 12:40:00,25.5,25.58,25.49,25.53,183159.0,21.1938,21.2603,21.1855,21.2187,183159.0
2021-09-15 12:50:00,25.53,25.56,25.51,25.55,139456.0,21.2187,21.2437,21.2021,21.2353,139456.0
2021-09-15 13:00:00,25.56,25.59,25.55,25.55,111414.0,21.2437,21.2686,21.2353,21.2353,111414.0
2021-09-15 13:10:00,25.55,25.58,25.53,25.56,111718.0,21.2353,21.2603,21.2187,21.2437,111718.0
2021-09-15 13:20:00,25.56,25.57,25.53,25.57,86538.0,21.2437,21.252,21.2187,21.252,86538.0
2021-09-15 13:30:00,25.56,25.62,25.56,25.62,136848.0,21.2437,21.2935,21.2437,21.2935,136848.0
2021-09-15 13:40:00,25.62,25.66,25.6,25.65,189224.0,21.2935,21.3268,21.2769,21.3185,189224.0
2021-09-15 13:50:00,25.65,25.68,25.64,25.66,161303.0,21.3185,21.3434,21.3101,21.3268,161303.0
2021-09-15 14:00:00,25.66,25.68,25.64,25.66,169974.0,21.3268,21.3434,21.3101,21.3268,169974.0
2021-09-15 14:10:00,25.65,25.7,25.65,25.7,178152.0,21.3185,21.36,21.3185,21.36,178152.0
2021-09-15 14:20:00,25.7,25.72,25.68,25.7,196449.0,21.36,21.3766,21.3434,21.36,196449.0
2021-09-15 14:30:00,25.69,25.72,25.68,25.71,133353.0,21.3517,21.3766,21.3434,21.3683,133353.0
2021-09-15 14:40:00,25.71,25.72,25.69,25.72,118526.0,21.3683,21.3766,21.3517,21.3766,118526.0
2021-09-15 14:50:00,25.71,25.73,25.69,25.71,103358.0,21.3683,21.3849,21.3517,21.3683,103358.0
2021-09-15 15:00:00,25.71,25.73,25.69,25.73,124256.0,21.3683,21.3849,21.3517,21.3849,124256.0
2021-09-15 15:10:00,25.73,25.75,25.72,25.75,301983.0,21.3849,21.4016,21.3766,21.4016,301983.0
2021-09-15 15:20:00,25.75,25.75,25.7,25.71,252118.0,21.4016,21.4016,21.36,21.3683,252118.0
2021-09-15 15:30:00,25.71,25.73,25.69,25.73,311369.0,21.3683,21.3849,21.3517,21.3849,311369.0
2021-09-15 15:40:00,25.72,25.75,25.71,25.75,352984.0,21.3766,21.4016,21.3683,21.4016,352984.0
2021-09-15 15:50:00,25.75,25.78,25.73,25.77,1031767.0,21.4016,21.4265,21.3849,21.4182,1031767.0
2021-09-16 09:30:00,25.73,25.75,25.57,25.71,881290.0,21.3849,21.4016,21.252,21.3683,881290.0
2021-09-16 09:40:00,25.71,25.72,25.5,25.53,422858.0,21.3683,21.3766,21.1938,21.2187,422858.0
2021-09-16 09:50:00,25.53,25.61,25.41,25.48,372610.0,21.2187,21.2852,21.119,21.1772,372610.0
2021-09-16 10:00:00,25.48,25.51,25.37,25.4,340356.0,21.1772,21.2021,21.0857,21.1107,340356.0
2021-09-16 10:10:00,25.4,25.43,25.29,25.31,349300.0,21.1107,21.1356,21.0192,21.0359,349300.0
2021-09-16 10:20:00,25.3,25.36,25.29,25.35,179352.0,21.0276,21.0774,21.0192,21.0691,179352.0
2021-09-16 10:30:00,25.36,25.4,25.33,25.37,275538.0,21.0774,21.1107,21.0525,21.0857,275538.0
2021-09-16 10:40:00,25.37,25.38,25.32,25.34,199471.0,21.0857,21.0941,21.0442,21.0608,199471.0
2021-09-16 10:50:00,25.33,25.34,25.23,25.28,347176.0,21.0525,21.0608,20.9694,21.0109,347176.0
2021-09-16 11:00:00,25.28,25.32,25.26,25.32,182803.0,21.0109,21.0442,20.9943,21.0442,182803.0
2021-09-16 11:10:00,25.32,25.34,25.26,25.28,379451.0,21.0442,21.0608,20.9943,21.0109,379451.0
2021-09-16 11:20:00,25.27,25.28,25.23,25.26,315515.0,21.0026,21.0109,20.9694,20.9943,315515.0
2021-09-16 11:30:00,25.26,25.3,25.24,25.28,226893.0,20.9943,21.0276,20.9777,21.0109,226893.0
2021-09-16 11:40:00,25.28,25.29,25.23,25.24,92367.0,21.0109,21.0192,20.9694,20.9777,92367.0
2021-09-16 11:50:00,25.24,25.29,25.23,25.27,87985.0,20.9777,21.0192,20.9694,21.0026,87985.0
2021-09-16 12:00:00,25.27,25.29,25.27,25.28,151757.0,21.0026,21.0192,21.0026,21.0109,151757.0
2021-09-16 12:10:00,25.28,25.29,25.26,25.29,152151.0,21.0109,21.0192,20.9943,21.0192,152151.0
2021-09-16 12:20:00,25.29,25.3,25.27,25.3,240551.0,21.0192,21.0276,21.0026,21.0276,240551.0
2021-09-16 12:30:00,25.29,25.34,25.28,25.31,127878.0,21.0192,21.0608,21.0109,21.0359,127878.0
2021-09-16 12:40:00,25.32,25.36,25.3,25.36,188424.0,21.0442,21.0774,21.0276,21.0774,188424.0
2021-09-16 12:50:00,25.36,25.36,25.31,25.34,158599.0,21.0774,21.0774,21.0359,21.0608,158599.0
2021-09-16 13:00:00,25.33,25.35,25.32,25.33,210595.0,21.0525,21.0691,21.0442,21.0525,210595.0
2021-09-16 13:10:00,25.33,25.38,25.33,25.38,130379.0,21.0525,21.0941,21.0525,21.0941,130379.0
2021-09-16 13:20:00,25.38,25.38,25.34,25.35,121907.0,21.0941,21.0941,21.0608,21.0691,121907.0
2021-09-16 13:30:00,25.34,25.35,25.32,25.35,131105.0,21.0608,21.0691,21.0442,21.0691,131105.0
2021-09-16 13:40:00,25.35,25.37,25.33,25.35,139030.0,21.0691,21.0857,21.0525,21.0691,139030.0
2021-09-16 13:50:00,25.35,25.41,25.34,25.39,164350.0,21.0691,21.119,21.0608,21.1024,164350.0
2021-09-16 14:00:00,25.39,25.4,25.37,25.39,107347.0,21.1024,21.1107,21.0857,21.1024,107347.0
2021-09-16 14:10:00,25.39,25.45,25.39,25.44,143456.0,21.1024,21.1522,21.1024,21.1439,143456.0
2021-09-16 14:20:00,25.44,25.46,25.43,25.46,94631.0,21.1439,21.1605,21.1356,21.1605,94631.0
2021-09-16 14:30:00,25.46,25.49,25.45,25.46,108088.0,21.1605,21.1855,21.1522,21.1605,108088.0
2021-09-16 14:40:00,25.46,25.47,25.43,25.44,98394.0,21.1605,21.1689,21.1356,21.1439,98394.0
2021-09-16 14:50:00,25.45,25.49,25.44,25.48,81726.0,21.1522,21.1855,21.1439,21.1772,81726.0
2021-09-16 15:00:00,25.48,25.51,25.46,25.5,129955.0,21.1772,21.2021,21.1605,21.1938,129955.0
2021-09-16 15:10:00,25.51,25.52,25.46,25.49,187077.0,21.2021,21.2104,21.1605,21.1855,187077.0
2021-09-16 15:20:00,25.49,25.5,25.42,25.43,138476.0,21.1855,21.1938,21.1273,21.1356,138476.0
2021-09-16 15:30:00,25.43,25.44,25.4,25.42,247976.0,21.1356,21.1439,21.1107,21.1273,247976.0
2021-09-16 15:40:00,25.41,25.43,25.39,25.4,334261.0,21.119,21.1356,21.1024,21.1107,334261.0
2021-09-16 15:50:00,25.39,25.42,25.33,25.35,676203.0,21.1024,21.1273,21.0525,21.0691,676203.0
2021-09-17 09:30:00,25.42,25.47,25.35,25.38,719178.0,21.1273,21.1689,21.0691,21.0941,719178.0
2021-09-17 09:40:00,25.39,25.42,25.28,25.29,317722.0,21.1024,21.1273,21.0109,21.0192,317722.0
2021-09-17 09:50:00,25.29,25.34,25.12,25.17,278607.0,21.0192,21.0608,20.878,20.9195,278607.0
2021-09-17 10:00:00,25.16,25.19,25.12,25.12,272349.0,20.9112,20.9361,20.878,20.878,272349.0
2021-09-17 10:10:00,25.12,25.18,25.1,25.17,256159.0,20.878,20.9278,20.8613,20.9195,256159.0
2021-09-17 10:20:00,25.18,25.19,25.09,25.11,235783.0,20.9278,20.9361,20.853,20.8696,235783.0
2021-09-17 10:30:00,25.11,25.13,25.06,25.1,308199.0,20.8696,20.8863,20.8281,20.8613,308199.0
2021-09-17 10:40:00,25.09,25.1,25.01,25.06,182226.0,20.853,20.8613,20.7865,20.8281,182226.0
2021-09-17 10:50:00,25.07,25.07,24.99,25.02,144391.0,20.8364,20.8364,20.7699,20.7948,144391.0
2021-09-17 11:00:00,25.02,25.05,24.98,25.0,230434.0,20.7948,20.8198,20.7616,20.7782,230434.0
2021-09-17 11:10:00,24.99,25.06,24.95,25.05,238267.0,20.7699,20.8281,20.7367,20.8198,238267.0
2021-09-17 11:20:00,25.04,25.07,24.95,24.96,210385.0,20.8115,20.8364,20.7367,20.745,210385.0
2021-09-17 11:30:00,24.96,25.18,24.96,25.1,1206729.0,20.745,20.9278,20.745,20.8613,1206729.0
2021-09-17 11:40:00,25.11,25.12,25.02,25.07,92106.0,20.8696,20.878,20.7948,20.8364,92106.0
2021-09-17 11:50:00,25.07,25.1,25.03,25.07,107744.0,20.8364,20.8613,20.8032,20.8364,107744.0
2021-09-17 12:00:00,25.07,25.09,25.04,25.09,102859.0,20.8364,20.853,20.8115,20.853,102859.0
2021-09-17 12:10:00,25.09,25.17,25.09,25.13,184194.0,20.853,20.9195,20.853,20.8863,184194.0
2021-09-17 12:20:00,25.13,25.16,25.11,25.13,135612.0,20.8863,20.9112,20.8696,20.8863,135612.0
2021-09-17 12:30:00,25.13,25.17,25.12,25.15,109010.0,20.8863,20.9195,20.878,20.9029,109010.0
2021-09-17 12:40:00,25.16,25.16,25.09,25.13,141720.0,20.9112,20.9112,20.853,20.8863,141720.0
2021-09-17 12:50:00,25.12,25.14,25.08,25.09,212549.0,20.878,20.8946,20.8447,20.853,212549.0
2021-09-17 13:00:00,25.09,25.1,25.04,25.05,130044.0,20.853,20.8613,20.8115,20.8198,130044.0
2021-09-17 13:10:00,25.05,25.08,25.04,25.07,122496.0,20.8198,20.8447,20.8115,20.8364,122496.0
2021-09-17 13:20:00,25.07,25.09,25.02,25.09,106452.0,20.8364,20.853,20.7948,20.853,106452.0
2021-09-17 13:30:00,25.09,25.1,25.04,25.08,176723.0,20.853,20.8613,20.8115,20.8447,176723.0
2021-09-17 13:40:00,25.08,25.09,25.02,25.03,114911.0,20.8447,20.853,20.7948,20.8032,114911.0
2021-09-17 13:50:00,25.03,25.08,25.01,25.08,131952.0,20.8032,20.8447,20.7865,20.8447,131952.0
2021-09-17 14:00:00,25.08,25.13,25.06,25.12,192797.0,20.8447,20.8863,20.8281,20.878,192797.0
2021-09-17 14:10:00,25.12,25.16,25.11,25.14,429257.0,20.878,20.9112,20.8696,20.8946,429257.0
2021-09-17 14:20:00,25.13,25.18,25.12,25.15,100599.0,20.8863,20.9278,20.878,20.9029,100599.0
2021-09-17 14:30:00,25.15,25.15,25.1,25.15,122074.0,20.9029,20.9029,20.8613,20.9029,122074.0
2021-09-17 14:40:00,25.15,25.22,25.14,25.21,93425.0,20.9029,20.9611,20.8946,20.9528,93425.0
2021-09-17 14:50:00,25.2,25.22,25.18,25.21,196212.0,20.9444,20.9611,20.9278,20.9528,196212.0
2021-09-17 15:00:00,25.21,25.24,25.19,25.19,300917.0,20.9528,20.9777,20.9361,20.9361,300917.0
2021-09-17 15:10:00,25.19,25.19,25.11,25.17,120583.0,20.9361,20.9361,20.8696,20.9195,120583.0
2021-09-17 15:20:00,25.17,25.2,25.16,25.19,137765.0,20.9195,20.9444,20.9112,20.9361,137765.0
2021-09-17 15:30:00,25.19,25.21,25.14,25.16,262308.0,20.9361,20.9528,20.8946,20.9112,262308.0
2021-09-17 15:40:00,25.16,25.23,25.15,25.19,449686.0,20.9112,20.9694,20.9029,20.9361,449686.0
2021-09-17 15:50:00,25.18,25.26,25.18,25.23,2135958.0,20.9278,20.9943,20.9278,20.9694,2135958.0
2021-09-20 09:30:00,24.94,24.98,24.73,24.82,1207157.0,20.7284,20.7616,20.5538,20.6286,1207157.0
2021-09-20 09:40:00,24.81,25.08,24.79,25.08,432049.0,20.6203,20.8447,20.6037,20.8447,432049.0
2021-09-20 09:50:00,25.08,25.08,24.96,25.02,429527.0,20.8447,20.8447,20.745,20.7948,429527.0
2021-09-20 10:00:00,25.02,25.07,24.92,24.93,497965.0,20.7948,20.8364,20.7117,20.72,497965.0
2021-09-20 10:10:00,24.94,24.95,24.8,24.84,454836.0,20.7284,20.7367,20.612,20.6452,454836.0
2021-09-20 10:20:00,24.83,24.83,24.72,24.76,427855.0,20.6369,20.6369,20.5455,20.5788,427855.0
2021-09-20 10:30:00,24.77,24.9,24.73,24.89,444125.0,20.5871,20.6951,20.5538,20.6868,444125.0
2021-09-20 10:40:00,24.89,24.97,24.86,24.96,254043.0,20.6868,20.7533,20.6619,20.745,254043.0
2021-09-20 10:50:00,24.96,24.99,24.92,24.93,292171.0,20.745,20.7699,20.7117,20.72,292171.0
2021-09-20 11:00:00,24.92,25.02,24.91,25.0,344014.0,20.7117,20.7948,20.7034,20.7782,344014.0
2021-09-20 11:10:00,24.99,25.03,24.91,24.92,340487.0,20.7699,20.8032,20.7034,20.7117,340487.0
2021-09-20 11:20:00,24.92,24.95,24.89,24.94,231843.0,20.7117,20.7367,20.6868,20.7284,231843.0
2021-09-20 11:30:00,24.94,24.95,24.87,24.89,185671.0,20.7284,20.7367,20.6702,20.6868,185671.0
2021-09-20 11:40:00,24.9,24.9,24.79,24.81,162692.0,20.6951,20.6951,20.6037,20.6203,162692.0
2021-09-20 11:50:00,24.8,24.82,24.77,24.79,133177.0,20.612,20.6286,20.5871,20.6037,133177.0
2021-09-20 12:00:00,24.8,24.81,24.71,24.71,118126.0,20.612,20.6203,20.5372,20.5372,118126.0
2021-09-20 12:10:00,24.72,24.77,24.71,24.72,96781.0,20.5455,20.5871,20.5372,20.5455,96781.0
2021-09-20 12:20:00,24.71,24.77,24.68,24.74,314970.0,20.5372,20.5871,20.5123,20.5621,314970.0
2021-09-20 12:30:00,24.75,24.78,24.72,24.75,97699.0,20.5704,20.5954,20.5455,20.5704,97699.0
2021-09-20 12:40:00,24.74,24.75,24.64,24.65,169306.0,20.5621,20.5704,20.479,20.4873,169306.0
2021-09-20 12:50:00,24.66,24.68,24.58,24.58,120419.0,20.4956,20.5123,20.4291,20.4291,120419.0
2021-09-20 13:00:00,24.59,24.61,24.53,24.57,288878.0,20.4375,20.4541,20.3876,20.4208,288878.0
2021-09-20 13:10:00,24.58,24.61,24.55,24.6,148215.0,20.4291,20.4541,20.4042,20.4458,148215.0
2021-09-20 13:20:00,24.6,24.65,24.59,24.63,112937.0,20.4458,20.4873,20.4375,20.4707,112937.0
2021-09-20 13:30:00,24.62,24.67,24.59,24.67,181982.0,20.4624,20.5039,20.4375,20.5039,181982.0
2021-09-20 13:40:00,24.67,24.69,24.61,24.68,198877.0,20.5039,20.5206,20.4541,20.5123,198877.0
2021-09-20 13:50:00,24.68,24.7,24.64,24.67,144229.0,20.5123,20.5289,20.479,20.5039,144229.0
2021-09-20 14:00:00,24.67,24.69,24.58,24.59,121026.0,20.5039,20.5206,20.4291,20.4375,121026.0
2021-09-20 14:10:00,24.59,24.62,24.57,24.61,97891.0,20.4375,20.4624,20.4208,20.4541,97891.0
2021-09-20 14:20:00,24.6,24.61,24.53,24.57,137744.0,20.4458,20.4541,20.3876,20.4208,137744.0
2021-09-20 14:30:00,24.57,24.59,24.53,24.56,151457.0,20.4208,20.4375,20.3876,20.4125,151457.0
2021-09-20 14:40:00,24.56,24.63,24.56,24.62,106838.0,20.4125,20.4707,20.4125,20.4624,106838.0
2021-09-20 14:50:00,24.62,24.64,24.57,24.58,233503.0,20.4624,20.479,20.4208,20.4291,233503.0
2021-09-20 15:00:00,24.57,24.62,24.53,24.55,246886.0,20.4208,20.4624,20.3876,20.4042,246886.0
2021-09-20 15:10:00,24.55,24.61,24.54,24.58,193821.0,20.4042,20.4541,20.3959,20.4291,193821.0
2021-09-20 15:20:00,24.58,24.71,24.57,24.71,257537.0,20.4291,20.5372,20.4208,20.5372,257537.0
2021-09-20 15:30:00,24.71,24.73,24.68,24.7,375788.0,20.5372,20.5538,20.5123,20.5289,375788.0
2021-09-20 15:40:00,24.7,24.77,24.69,24.76,470097.0,20.5289,20.5871,20.5206,20.5788,470097.0
2021-09-20 15:50:00,24.76,24.86,24.76,24.84,814048.0,20.5788,20.6619,20.5788,20.6452,814048.0
2021-09-21 09:30:00,25.47,25.53,25.39,25.49,927315.0,21.1689,21.2187,21.1024,21.1855,927315.0
2021-09-21 09:40:00,25.5,25.5,25.34,25.46,497612.0,21.1938,21.1938,21.0608,21.1605,497612.0
2021-09-21 09:50:00,25.46,25.47,25.26,25.33,448612.0,21.1605,21.1689,20.9943,21.0525,448612.0
2021-09-21 10:00:00,25.33,25.34,25.13,25.13,306930.0,21.0525,21.0608,20.8863,20.8863,306930.0
2021-09-21 10:10:00,25.14,25.23,25.12,25.16,343899.0,20.8946,20.9694,20.878,20.9112,343899.0
2021-09-21 10:20:00,25.16,25.2,25.11,25.2,305137.0,20.9112,20.9444,20.8696,20.9444,305137.0
2021-09-21 10:30:00,25.2,25.29,25.18,25.28,342827.0,20.9444,21.0192,20.9278,21.0109,342827.0
2021-09-21 10:40:00,25.28,25.3,25.17,25.18,339260.0,21.0109,21.0276,20.9195,20.9278,339260.0
2021-09-21 10:50:00,25.18,25.19,25.09,25.12,289882.0,20.9278,20.9361,20.853,20.878,289882.0
2021-09-21 11:00:00,25.11,25.23,25.08,25.21,279041.0,20.8696,20.9694,20.8447,20.9528,279041.0
2021-09-21 11:10:00,25.21,25.22,25.13,25.14,176923.0,20.9528,20.9611,20.8863,20.8946,176923.0
2021-09-21 11:20:00,25.14,25.19,25.12,25.14,220513.0,20.8946,20.9361,20.878,20.8946,220513.0
2021-09-21 11:30:00,25.13,25.26,25.13,25.24,282255.0,20.8863,20.9943,20.8863,20.9777,282255.0
2021-09-21 11:40:00,25.24,25.27,25.21,25.27,81903.0,20.9777,21.0026,20.9528,21.0026,81903.0
2021-09-21 11:50:00,25.27,25.32,25.25,25.29,114852.0,21.0026,21.0442,20.986,21.0192,114852.0
2021-09-21 12:00:00,25.29,25.38,25.27,25.38,141489.0,21.0192,21.0941,21.0026,21.0941,141489.0
2021-09-21 12:10:00,25.37,25.39,25.32,25.35,89716.0,21.0857,21.1024,21.0442,21.0691,89716.0
2021-09-21 12:20:00,25.34,25.37,25.33,25.34,66049.0,21.0608,21.0857,21.0525,21.0608,66049.0
2021-09-21 12:30:00,25.35,25.37,25.33,25.35,80323.0,21.0691,21.0857,21.0525,21.0691,80323.0
2021-09-21 12:40:00,25.34,25.35,25.3,25.3,151255.0,21.0608,21.0691,21.0276,21.0276,151255.0
2021-09-21 12:50:00,25.3,25.31,25.23,25.3,121795.0,21.0276,21.0359,20.9694,21.0276,121795.0
2021-09-21 13:00:00,25.3,25.32,25.26,25.3,126577.0,21.0276,21.0442,20.9943,21.0276,126577.0
2021-09-21 13:10:00,25.29,25.31,25.27,25.3,128070.0,21.0192,21.0359,21.0026,21.0276,128070.0
2021-09-21 13:20:00,25.3,25.34,25.28,25.32,270968.0,21.0276,21.0608,21.0109,21.0442,270968.0
2021-09-21 13:30:00,25.33,25.35,25.28,25.34,140772.0,21.0525,21.0691,21.0109,21.0608,140772.0
2021-09-21 13:40:00,25.34,25.35,25.29,25.3,264689.0,21.0608,21.0691,21.0192,21.0276,264689.0
2021-09-21 13:50:00,25.3,25.32,25.23,25.25,134920.0,21.0276,21.0442,20.9694,20.986,134920.0
2021-09-21 14:00:00,25.25,25.28,25.24,25.25,126277.0,20.986,21.0109,20.9777,20.986,126277.0
2021-09-21 14:10:00,25.25,25.27,25.22,25.24,128850.0,20.986,21.0026,20.9611,20.9777,128850.0
2021-09-21 14:20:00,25.24,25.25,25.15,25.16,239731.0,20.9777,20.986,20.9029,20.9112,239731.0
2021-09-21 14:30:00,25.16,25.22,25.15,25.21,147715.0,20.9112,20.9611,20.9029,20.9528,147715.0
2021-09-21 14:40:00,25.22,25.24,25.21,25.23,108089.0,20.9611,20.9777,20.9528,20.9694,108089.0
2021-09-21 14:50:00,25.23,25.32,25.21,25.23,175766.0,20.9694,21.0442,20.9528,20.9694,175766.0
2021-09-21 15:00:00,25.23,25.28,25.22,25.25,152504.0,20.9694,21.0109,20.9611,20.986,152504.0
2021-09-21 15:10:00,25.25,25.33,25.23,25.29,247203.0,20.986,21.0525,20.9694,21.0192,247203.0
2021-09-21 15:20:00,25.29,25.36,25.28,25.34,162492.0,21.0192,21.0774,21.0109,21.0608,162492.0
2021-09-21 15:30:00,25.33,25.35,25.3,25.3,415498.0,21.0525,21.0691,21.0276,21.0276,415498.0
2021-09-21 15:40:00,25.3,25.33,25.24,25.25,475333.0,21.0276,21.0525,20.9777,20.986,475333.0
2021-09-21 15:50:00,25.25,25.27,25.21,25.22,934980.0,20.986,21.0026,20.9528,20.9611,934980.0
2021-09-22 09:30:00,25.92,26.0,25.9,25.98,1065395.0,21.5429,21.6094,21.5262,21.5927,1065395.0
2021-09-22 09:40:00,25.99,26.07,25.96,26.02,790067.0,21.601,21.6675,21.5761,21.626,790067.0
2021-09-22 09:50:00,26.03,26.1,26.02,26.08,407674.0,21.6343,21.6925,21.626,21.6758,407674.0
2021-09-22 10:00:00,26.08,26.09,25.99,26.02,507186.0,21.6758,21.6842,21.601,21.626,507186.0
2021-09-22 10:10:00,26.02,26.03,25.95,26.0,264548.0,21.626,21.6343,21.5678,21.6094,264548.0
2021-09-22 10:20:00,26.01,26.02,25.9,25.92,239564.0,21.6177,21.626,21.5262,21.5429,239564.0
2021-09-22 10:30:00,25.92,25.92,25.84,25.89,224120.0,21.5429,21.5429,21.4764,21.5179,224120.0
2021-09-22 10:40:00,25.89,25.95,25.87,25.91,170212.0,21.5179,21.5678,21.5013,21.5345,170212.0
2021-09-22 10:50:00,25.92,25.99,25.91,25.98,166230.0,21.5429,21.601,21.5345,21.5927,166230.0
2021-09-22 11:00:00,25.98,26.0,25.93,25.94,205739.0,21.5927,21.6094,21.5512,21.5595,205739.0
2021-09-22 11:10:00,25.95,25.96,25.89,25.92,205231.0,21.5678,21.5761,21.5179,21.5429,205231.0
2021-09-22 11:20:00,25.92,25.92,25.88,25.89,190711.0,21.5429,21.5429,21.5096,21.5179,190711.0
2021-09-22 11:30:00,25.89,25.96,25.88,25.93,487763.0,21.5179,21.5761,21.5096,21.5512,487763.0
2021-09-22 11:40:00,25.94,25.95,25.91,25.95,62940.0,21.5595,21.5678,21.5345,21.5678,62940.0
2021-09-22 11:50:00,25.95,25.99,25.93,25.95,175041.0,21.5678,21.601,21.5512,21.5678,175041.0
2021-09-22 12:00:00,25.95,25.97,25.92,25.94,89041.0,21.5678,21.5844,21.5429,21.5595,89041.0
2021-09-22 12:10:00,25.94,25.95,25.89,25.91,135791.0,21.5595,21.5678,21.5179,21.5345,135791.0
2021-09-22 12:20:00,25.91,25.96,25.9,25.94,104312.0,21.5345,21.5761,21.5262,21.5595,104312.0
2021-09-22 12:30:00,25.95,26.01,25.94,25.99,159840.0,21.5678,21.6177,21.5595,21.601,159840.0
2021-09-22 12:40:00,25.99,26.0,25.97,26.0,100329.0,21.601,21.6094,21.5844,21.6094,100329.0
2021-09-22 12:50:00,26.0,26.02,25.94,25.98,163255.0,21.6094,21.626,21.5595,21.5927,163255.0
2021-09-22 13:00:00,25.97,25.98,25.94,25.96,130986.0,21.5844,21.5927,21.5595,21.5761,130986.0
2021-09-22 13:10:00,25.95,25.96,25.93,25.95,114085.0,21.5678,21.5761,21.5512,21.5678,114085.0
2021-09-22 13:20:00,25.94,25.95,25.93,25.93,112160.0,21.5595,21.5678,21.5512,21.5512,112160.0
2021-09-22 13:30:00,25.93,25.96,25.92,25.94,143006.0,21.5512,21.5761,21.5429,21.5595,143006.0
2021-09-22 13:40:00,25.94,25.95,25.91,25.93,122073.0,21.5595,21.5678,21.5345,21.5512,122073.0
2021-09-22 13:50:00,25.93,25.95,25.89,25.95,66404.0,21.5512,21.5678,21.5179,21.5678,66404.0
2021-09-22 14:00:00,25.94,26.05,25.89,26.04,247258.0,21.5595,21.6509,21.5179,21.6426,247258.0
2021-09-22 14:10:00,26.04,26.05,25.98,25.99,309407.0,21.6426,21.6509,21.5927,21.601,309407.0
2021-09-22 14:20:00,25.99,26.0,25.92,25.99,177121.0,21.601,21.6094,21.5429,21.601,177121.0
2021-09-22 14:30:00,25.99,26.0,25.9,25.91,353730.0,21.601,21.6094,21.5262,21.5345,353730.0
2021-09-22 14:40:00,25.9,25.9,25.76,25.77,262913.0,21.5262,21.5262,21.4099,21.4182,262913.0
2021-09-22 14:50:00,25.77,25.82,25.71,25.77,216562.0,21.4182,21.4597,21.3683,21.4182,216562.0
2021-09-22 15:00:00,25.77,25.79,25.69,25.77,502037.0,21.4182,21.4348,21.3517,21.4182,502037.0
2021-09-22 15:10:00,25.76,25.86,25.75,25.85,474066.0,21.4099,21.493,21.4016,21.4847,474066.0
2021-09-22 15:20:00,25.86,25.89,25.8,25.83,281510.0,21.493,21.5179,21.4431,21.4681,281510.0
2021-09-22 15:30:00,25.83,25.84,25.77,25.8,326604.0,21.4681,21.4764,21.4182,21.4431,326604.0
2021-09-22 15:40:00,25.8,25.8,25.72,25.72,434031.0,21.4431,21.4431,21.3766,21.3766,434031.0
2021-09-22 15:50:00,25.72,25.73,25.65,25.65,856232.0,21.3766,21.3849,21.3185,21.3185,856232.0
2021-09-23 09:30:00,25.78,25.94,25.65,25.9,567809.0,21.4265,21.5595,21.3185,21.5262,567809.0
2021-09-23 09:40:00,25.9,25.93,25.84,25.9,309936.0,21.5262,21.5512,21.4764,21.5262,309936.0
2021-09-23 09:50:00,25.91,25.96,25.87,25.93,240765.0,21.5345,21.5761,21.5013,21.5512,240765.0
2021-09-23 10:00:00,25.94,26.0,25.92,25.95,215031.0,21.5595,21.6094,21.5429,21.5678,215031.0
2021-09-23 10:10:00,25.95,25.99,25.88,25.9,204739.0,21.5678,21.601,21.5096,21.5262,204739.0
2021-09-23 10:20:00,25.9,25.98,25.89,25.98,232173.0,21.5262,21.5927,21.5179,21.5927,232173.0
2021-09-23 10:30:00,25.98,26.04,25.97,26.03,458457.0,21.5927,21.6426,21.5844,21.6343,458457.0
2021-09-23 10:40:00,26.03,26.08,26.03,26.07,315689.0,21.6343,21.6758,21.6343,21.6675,315689.0
2021-09-23 10:50:00,26.07,26.09,26.02,26.04,246785.0,21.6675,21.6842,21.626,21.6426,246785.0
2021-09-23 11:00:00,26.04,26.09,26.03,26.07,152803.0,21.6426,21.6842,21.6343,21.6675,152803.0
2021-09-23 11:10:00,26.07,26.12,26.05,26.11,288596.0,21.6675,21.7091,21.6509,21.7008,288596.0
2021-09-23 11:20:00,26.11,26.14,26.1,26.12,255022.0,21.7008,21.7257,21.6925,21.7091,255022.0
2021-09-23 11:30:00,26.11,26.19,26.09,26.19,470520.0,21.7008,21.7673,21.6842,21.7673,470520.0
2021-09-23 11:40:00,26.19,26.2,26.16,26.19,178397.0,21.7673,21.7756,21.7423,21.7673,178397.0
2021-09-23 11:50:00,26.19,26.19,26.13,26.14,152780.0,21.7673,21.7673,21.7174,21.7257,152780.0
2021-09-23 12:00:00,26.15,26.19,26.13,26.19,177916.0,21.734,21.7673,21.7174,21.7673,177916.0
2021-09-23 12:10:00,26.19,26.22,26.16,26.19,206037.0,21.7673,21.7922,21.7423,21.7673,206037.0
2021-09-23 12:20:00,26.2,26.24,26.19,26.23,96067.0,21.7756,21.8088,21.7673,21.8005,96067.0
2021-09-23 12:30:00,26.23,26.24,26.21,26.23,103083.0,21.8005,21.8088,21.7839,21.8005,103083.0
2021-09-23 12:40:00,26.23,26.24,26.19,26.23,93985.0,21.8005,21.8088,21.7673,21.8005,93985.0
2021-09-23 12:50:00,26.23,26.24,26.21,26.24,123991.0,21.8005,21.8088,21.7839,21.8088,123991.0
2021-09-23 13:00:00,26.24,26.24,26.21,26.23,121561.0,21.8088,21.8088,21.7839,21.8005,121561.0
2021-09-23 13:10:00,26.24,26.24,26.2,26.23,123075.0,21.8088,21.8088,21.7756,21.8005,123075.0
2021-09-23 13:20:00,26.23,26.23,26.2,26.23,105638.0,21.8005,21.8005,21.7756,21.8005,105638.0
2021-09-23 13:30:00,26.23,26.23,26.18,26.2,107293.0,21.8005,21.8005,21.759,21.7756,107293.0
2021-09-23 13:40:00,26.2,26.24,26.2,26.24,111279.0,21.7756,21.8088,21.7756,21.8088,111279.0
2021-09-23 13:50:00,26.24,26.25,26.22,26.24,194708.0,21.8088,21.8171,21.7922,21.8088,194708.0
2021-09-23 14:00:00,26.24,26.24,26.18,26.19,204869.0,21.8088,21.8088,21.759,21.7673,204869.0
2021-09-23 14:10:00,26.19,26.2,26.16,26.19,133363.0,21.7673,21.7756,21.7423,21.7673,133363.0
2021-09-23 14:20:00,26.19,26.2,26.18,26.2,169158.0,21.7673,21.7756,21.759,21.7756,169158.0
2021-09-23 14:30:00,26.2,26.23,26.19,26.19,179554.0,21.7756,21.8005,21.7673,21.7673,179554.0
2021-09-23 14:40:00,26.19,26.21,26.15,26.21,214355.0,21.7673,21.7839,21.734,21.7839,214355.0
2021-09-23 14:50:00,26.21,26.21,26.17,26.19,227079.0,21.7839,21.7839,21.7506,21.7673,227079.0
2021-09-23 15:00:00,26.19,26.23,26.17,26.18,141687.0,21.7673,21.8005,21.7506,21.759,141687.0
2021-09-23 15:10:00,26.18,26.22,26.15,26.2,225585.0,21.759,21.7922,21.734,21.7756,225585.0
2021-09-23 15:20:00,26.2,26.22,26.18,26.2,235706.0,21.7756,21.7922,21.759,21.7756,235706.0
2021-09-23 15:30:00,26.2,26.23,26.19,26.23,214969.0,21.7756,21.8005,21.7673,21.8005,214969.0
2021-09-23 15:40:00,26.23,26.24,26.19,26.2,400828.0,21.8005,21.8088,21.7673,21.7756,400828.0
2021-09-23 15:50:00,26.2,26.2,26.14,26.15,928458.0,21.7756,21.7756,21.7257,21.734,928458.0
2021-09-24 09:30:00,25.96,26.16,25.9,26.07,713936.0,21.5761,21.7423,21.5262,21.6675,713936.0
2021-09-24 09:40:00,26.07,26.12,26.01,26.04,331138.0,21.6675,21.7091,21.6177,21.6426,331138.0
2021-09-24 09:50:00,26.03,26.21,26.03,26.21,233894.0,21.6343,21.7839,21.6343,21.7839,233894.0
2021-09-24 10:00:00,26.21,26.3,26.17,26.3,456342.0,21.7839,21.8587,21.7506,21.8587,456342.0
2021-09-24 10:10:00,26.29,26.31,26.2,26.23,255917.0,21.8504,21.867,21.7756,21.8005,255917.0
2021-09-24 10:20:00,26.23,26.29,26.21,26.28,315042.0,21.8005,21.8504,21.7839,21.8421,315042.0
2021-09-24 10:30:00,26.28,26.32,26.26,26.29,489451.0,21.8421,21.8753,21.8254,21.8504,489451.0
2021-09-24 10:40:00,26.3,26.32,26.25,26.29,179686.0,21.8587,21.8753,21.8171,21.8504,179686.0
2021-09-24 10:50:00,26.28,26.3,26.25,26.28,196664.0,21.8421,21.8587,21.8171,21.8421,196664.0
2021-09-24 11:00:00,26.28,26.28,26.19,26.21,195386.0,21.8421,21.8421,21.7673,21.7839,195386.0
2021-09-24 11:10:00,26.21,26.23,26.19,26.21,107106.0,21.7839,21.8005,21.7673,21.7839,107106.0
2021-09-24 11:20:00,26.21,26.23,26.17,26.22,168077.0,21.7839,21.8005,21.7506,21.7922,168077.0
2021-09-24 11:30:00,26.21,26.24,26.19,26.21,187073.0,21.7839,21.8088,21.7673,21.7839,187073.0
2021-09-24 11:40:00,26.21,26.22,26.18,26.21,55051.0,21.7839,21.7922,21.759,21.7839,55051.0
2021-09-24 11:50:00,26.22,26.29,26.21,26.27,164061.0,21.7922,21.8504,21.7839,21.8338,164061.0
2021-09-24 12:00:00,26.28,26.28,26.24,26.26,79542.0,21.8421,21.8421,21.8088,21.8254,79542.0
2021-09-24 12:10:00,26.26,26.28,26.25,26.27,55334.0,21.8254,21.8421,21.8171,21.8338,55334.0
2021-09-24 12:20:00,26.27,26.27,26.24,26.25,72911.0,21.8338,21.8338,21.8088,21.8171,72911.0
2021-09-24 12:30:00,26.25,26.28,26.25,26.26,49913.0,21.8171,21.8421,21.8171,21.8254,49913.0
2021-09-24 12:40:00,26.27,26.28,26.26,26.27,53661.0,21.8338,21.8421,21.8254,21.8338,53661.0
2021-09-24 12:50:00,26.27,26.27,26.24,26.25,117657.0,21.8338,21.8338,21.8088,21.8171,117657.0
2021-09-24 13:00:00,26.25,26.3,26.25,26.27,131291.0,21.8171,21.8587,21.8171,21.8338,131291.0
2021-09-24 13:10:00,26.28,26.3,26.26,26.28,127020.0,21.8421,21.8587,21.8254,21.8421,127020.0
2021-09-24 13:20:00,26.29,26.3,26.27,26.29,50869.0,21.8504,21.8587,21.8338,21.8504,50869.0
2021-09-24 13:30:00,26.3,26.3,26.27,26.28,121172.0,21.8587,21.8587,21.8338,21.8421,121172.0
2021-09-24 13:40:00,26.27,26.3,26.27,26.29,116231.0,21.8338,21.8587,21.8338,21.8504,116231.0
2021-09-24 13:50:00,26.29,26.3,26.23,26.24,128958.0,21.8504,21.8587,21.8005,21.8088,128958.0
2021-09-24 14:00:00,26.24,26.25,26.21,26.23,91458.0,21.8088,21.8171,21.7839,21.8005,91458.0
2021-09-24 14:10:00,26.23,26.26,26.21,26.24,89857.0,21.8005,21.8254,21.7839,21.8088,89857.0
2021-09-24 14:20:00,26.24,26.25,26.23,26.25,55991.0,21.8088,21.8171,21.8005,21.8171,55991.0
2021-09-24 14:30:00,26.25,26.26,26.23,26.25,75597.0,21.8171,21.8254,21.8005,21.8171,75597.0
2021-09-24 14:40:00,26.25,26.26,26.24,26.24,40438.0,21.8171,21.8254,21.8088,21.8088,40438.0
2021-09-24 14:50:00,26.25,26.26,26.24,26.26,84476.0,21.8171,21.8254,21.8088,21.8254,84476.0
2021-09-24 15:00:00,26.27,26.27,26.22,26.22,119807.0,21.8338,21.8338,21.7922,21.7922,119807.0
2021-09-24 15:10:00,26.23,26.24,26.22,26.22,108302.0,21.8005,21.8088,21.7922,21.7922,108302.0
2021-09-24 15:20:00,26.22,26.26,26.21,26.23,114684.0,21.7922,21.8254,21.7839,21.8005,114684.0
2021-09-24 15:30:00,26.22,26.27,26.22,26.27,451907.0,21.7922,21.8338,21.7922,21.8338,451907.0
2021-09-24 15:40:00,26.27,26.3,26.26,26.3,288028.0,21.8338,21.8587,21.8254,21.8587,288028.0
2021-09-24 15:50:00,26.29,26.3,26.22,26.23,703810.0,21.8504,21.8587,21.7922,21.8005,703810.0
2021-09-27 09:30:00,26.91,27.09,26.9,27.05,1326895.0,22.3657,22.5153,22.3574,22.482,1326895.0
2021-09-27 09:40:00,27.05,27.12,27.04,27.1,1037391.0,22.482,22.5402,22.4737,22.5236,1037391.0
2021-09-27 09:50:00,27.1,27.16,27.08,27.13,854524.0,22.5236,22.5735,22.507,22.5485,854524.0
2021-09-27 10:00:00,27.13,27.16,27.03,27.03,613300.0,22.5485,22.5735,22.4654,22.4654,613300.0
2021-09-27 10:10:00,27.04,27.1,26.95,27.06,479670.0,22.4737,22.5236,22.3989,22.4903,479670.0
2021-09-27 10:20:00,27.05,27.16,27.04,27.16,546194.0,22.482,22.5735,22.4737,22.5735,546194.0
2021-09-27 10:30:00,27.16,27.18,27.07,27.08,358806.0,22.5735,22.5901,22.4987,22.507,358806.0
2021-09-27 10:40:00,27.09,27.17,27.07,27.16,352717.0,22.5153,22.5818,22.4987,22.5735,352717.0
2021-09-27 10:50:00,27.16,27.18,27.07,27.11,264984.0,22.5735,22.5901,22.4987,22.5319,264984.0
2021-09-27 11:00:00,27.11,27.14,27.07,27.14,382245.0,22.5319,22.5568,22.4987,22.5568,382245.0
2021-09-27 11:10:00,27.14,27.2,27.12,27.2,335633.0,22.5568,22.6067,22.5402,22.6067,335633.0
2021-09-27 11:20:00,27.19,27.22,27.15,27.17,383718.0,22.5984,22.6233,22.5651,22.5818,383718.0
2021-09-27 11:30:00,27.16,27.21,27.15,27.19,296779.0,22.5735,22.615,22.5651,22.5984,296779.0
2021-09-27 11:40:00,27.19,27.2,27.15,27.2,160372.0,22.5984,22.6067,22.5651,22.6067,160372.0
2021-09-27 11:50:00,27.2,27.22,27.17,27.19,149272.0,22.6067,22.6233,22.5818,22.5984,149272.0
2021-09-27 12:00:00,27.2,27.2,27.15,27.19,144151.0,22.6067,22.6067,22.5651,22.5984,144151.0
2021-09-27 12:10:00,27.19,27.21,27.16,27.19,156764.0,22.5984,22.615,22.5735,22.5984,156764.0
2021-09-27 12:20:00,27.19,27.23,27.18,27.22,111480.0,22.5984,22.6316,22.5901,22.6233,111480.0
2021-09-27 12:30:00,27.23,27.24,27.2,27.22,114782.0,22.6316,22.64,22.6067,22.6233,114782.0
2021-09-27 12:40:00,27.23,27.23,27.19,27.2,158970.0,22.6316,22.6316,22.5984,22.6067,158970.0
2021-09-27 12:50:00,27.2,27.22,27.17,27.18,117817.0,22.6067,22.6233,22.5818,22.5901,117817.0
2021-09-27 13:00:00,27.18,27.2,27.16,27.16,145033.0,22.5901,22.6067,22.5735,22.5735,145033.0
2021-09-27 13:10:00,27.16,27.19,27.14,27.19,173420.0,22.5735,22.5984,22.5568,22.5984,173420.0
2021-09-27 13:20:00,27.19,27.2,27.15,27.17,112156.0,22.5984,22.6067,22.5651,22.5818,112156.0
2021-09-27 13:30:00,27.16,27.18,27.13,27.18,174846.0,22.5735,22.5901,22.5485,22.5901,174846.0
2021-09-27 13:40:00,27.18,27.2,27.17,27.2,104582.0,22.5901,22.6067,22.5818,22.6067,104582.0
2021-09-27 13:50:00,27.2,27.24,27.19,27.22,95725.0,22.6067,22.64,22.5984,22.6233,95725.0
2021-09-27 14:00:00,27.22,27.23,27.19,27.21,90078.0,22.6233,22.6316,22.5984,22.615,90078.0
2021-09-27 14:10:00,27.2,27.21,27.15,27.18,160397.0,22.6067,22.615,22.5651,22.5901,160397.0
2021-09-27 14:20:00,27.19,27.21,27.17,27.19,177811.0,22.5984,22.615,22.5818,22.5984,177811.0
2021-09-27 14:30:00,27.19,27.2,27.15,27.18,144410.0,22.5984,22.6067,22.5651,22.5901,144410.0
2021-09-27 14:40:00,27.18,27.19,27.13,27.14,154537.0,22.5901,22.5984,22.5485,22.5568,154537.0
2021-09-27 14:50:00,27.14,27.19,27.13,27.16,109212.0,22.5568,22.5984,22.5485,22.5735,109212.0
2021-09-27 15:00:00,27.16,27.16,27.13,27.16,202859.0,22.5735,22.5735,22.5485,22.5735,202859.0
2021-09-27 15:10:00,27.16,27.17,27.12,27.14,196689.0,22.5735,22.5818,22.5402,22.5568,196689.0
2021-09-27 15:20:00,27.15,27.17,27.11,27.12,213000.0,22.5651,22.5818,22.5319,22.5402,213000.0
2021-09-27 15:30:00,27.12,27.14,27.1,27.12,396088.0,22.5402,22.5568,22.5236,22.5402,396088.0
2021-09-27 15:40:00,27.12,27.12,27.07,27.07,408839.0,22.5402,22.5402,22.4987,22.4987,408839.0
2021-09-27 15:50:00,27.07,27.11,27.06,27.08,1218365.0,22.4987,22.5319,22.4903,22.507,1218365.0
2021-09-28 09:30:00,27.86,27.89,27.61,27.72,2037053.0,23.1553,23.1802,22.9475,23.0389,2037053.0
2021-09-28 09:40:00,27.73,27.8,27.65,27.72,1477688.0,23.0472,23.1054,22.9807,23.0389,1477688.0
2021-09-28 09:50:00,27.71,27.72,27.55,27.64,1169246.0,23.0306,23.0389,22.8976,22.9724,1169246.0
2021-09-28 10:00:00,27.64,27.66,27.5,27.56,755909.0,22.9724,22.989,22.856,22.9059,755909.0
2021-09-28 10:10:00,27.56,27.63,27.5,27.51,578154.0,22.9059,22.9641,22.856,22.8644,578154.0
2021-09-28 10:20:00,27.5,27.51,27.33,27.39,705754.0,22.856,22.8644,22.7148,22.7646,705754.0
2021-09-28 10:30:00,27.39,27.49,27.37,27.44,601582.0,22.7646,22.8477,22.748,22.8062,601582.0
2021-09-28 10:40:00,27.44,27.52,27.43,27.46,374988.0,22.8062,22.8727,22.7979,22.8228,374988.0
2021-09-28 10:50:00,27.46,27.55,27.39,27.55,426264.0,22.8228,22.8976,22.7646,22.8976,426264.0
2021-09-28 11:00:00,27.54,27.55,27.39,27.39,336910.0,22.8893,22.8976,22.7646,22.7646,336910.0
2021-09-28 11:10:00,27.4,27.41,27.24,27.35,326317.0,22.7729,22.7812,22.64,22.7314,326317.0
2021-09-28 11:20:00,27.35,27.39,27.27,27.29,391052.0,22.7314,22.7646,22.6649,22.6815,391052.0
2021-09-28 11:30:00,27.29,27.31,27.22,27.27,730801.0,22.6815,22.6981,22.6233,22.6649,730801.0
2021-09-28 11:40:00,27.26,27.27,27.21,27.23,163709.0,22.6566,22.6649,22.615,22.6316,163709.0
2021-09-28 11:50:00,27.22,27.26,27.19,27.24,96663.0,22.6233,22.6566,22.5984,22.64,96663.0
2021-09-28 12:00:00,27.24,27.29,27.23,27.25,226814.0,22.64,22.6815,22.6316,22.6483,226814.0
2021-09-28 12:10:00,27.25,27.33,27.25,27.29,105504.0,22.6483,22.7148,22.6483,22.6815,105504.0
2021-09-28 12:20:00,27.29,27.31,27.26,27.29,155360.0,22.6815,22.6981,22.6566,22.6815,155360.0
2021-09-28 12:30:00,27.29,27.3,27.25,27.27,106506.0,22.6815,22.6898,22.6483,22.6649,106506.0
2021-09-28 12:40:00,27.26,27.26,27.21,27.22,126067.0,22.6566,22.6566,22.615,22.6233,126067.0
2021-09-28 12:50:00,27.22,27.28,27.21,27.23,158387.0,22.6233,22.6732,22.615,22.6316,158387.0
2021-09-28 13:00:00,27.23,27.3,27.23,27.29,192385.0,22.6316,22.6898,22.6316,22.6815,192385.0
2021-09-28 13:10:00,27.29,27.35,27.27,27.33,184013.0,22.6815,22.7314,22.6649,22.7148,184013.0
2021-09-28 13:20:00,27.34,27.41,27.33,27.37,243049.0,22.7231,22.7812,22.7148,22.748,243049.0
2021-09-28 13:30:00,27.38,27.38,27.31,27.32,190550.0,22.7563,22.7563,22.6981,22.7064,190550.0
2021-09-28 13:40:00,27.32,27.35,27.26,27.27,171200.0,22.7064,22.7314,22.6566,22.6649,171200.0
2021-09-28 13:50:00,27.28,27.29,27.22,27.26,199279.0,22.6732,22.6815,22.6233,22.6566,199279.0
2021-09-28 14:00:00,27.26,27.27,27.21,27.23,143798.0,22.6566,22.6649,22.615,22.6316,143798.0
2021-09-28 14:10:00,27.23,27.25,27.17,27.25,226795.0,22.6316,22.6483,22.5818,22.6483,226795.0
2021-09-28 14:20:00,27.24,27.32,27.24,27.32,148506.0,22.64,22.7064,22.64,22.7064,148506.0
2021-09-28 14:30:00,27.32,27.32,27.22,27.27,218356.0,22.7064,22.7064,22.6233,22.6649,218356.0
2021-09-28 14:40:00,27.26,27.33,27.26,27.33,270277.0,22.6566,22.7148,22.6566,22.7148,270277.0
2021-09-28 14:50:00,27.33,27.35,27.3,27.32,235365.0,22.7148,22.7314,22.6898,22.7064,235365.0
2021-09-28 15:00:00,27.32,27.38,27.3,27.38,313881.0,22.7064,22.7563,22.6898,22.7563,313881.0
2021-09-28 15:10:00,27.37,27.39,27.31,27.32,398941.0,22.748,22.7646,22.6981,22.7064,398941.0
2021-09-28 15:20:00,27.32,27.35,27.23,27.26,540031.0,22.7064,22.7314,22.6316,22.6566,540031.0
2021-09-28 15:30:00,27.26,27.29,27.2,27.21,463621.0,22.6566,22.6815,22.6067,22.615,463621.0
2021-09-28 15:40:00,27.21,27.29,27.21,27.23,487518.0,22.615,22.6815,22.615,22.6316,487518.0
2021-09-28 15:50:00,27.23,27.25,27.19,27.24,994222.0,22.6316,22.6483,22.5984,22.64,994222.0
2021-09-29 09:30:00,27.03,27.04,26.72,26.86,1321424.0,22.4654,22.4737,22.2078,22.3241,1321424.0
2021-09-29 09:40:00,26.86,26.94,26.84,26.89,509317.0,22.3241,22.3906,22.3075,22.3491,509317.0
2021-09-29 09:50:00,26.9,27.03,26.9,27.01,399948.0,22.3574,22.4654,22.3574,22.4488,399948.0
2021-09-29 10:00:00,27.02,27.07,26.93,27.07,307454.0,22.4571,22.4987,22.3823,22.4987,307454.0
2021-09-29 10:10:00,27.06,27.07,27.0,27.05,288198.0,22.4903,22.4987,22.4405,22.482,288198.0
2021-09-29 10:20:00,27.04,27.08,27.0,27.03,182262.0,22.4737,22.507,22.4405,22.4654,182262.0
2021-09-29 10:30:00,27.02,27.11,26.95,27.1,317276.0,22.4571,22.5319,22.3989,22.5236,317276.0
2021-09-29 10:40:00,27.11,27.24,27.11,27.21,257004.0,22.5319,22.64,22.5319,22.615,257004.0
2021-09-29 10:50:00,27.21,27.22,27.15,27.17,336429.0,22.615,22.6233,22.5651,22.5818,336429.0
2021-09-29 11:00:00,27.17,27.25,27.14,27.23,271086.0,22.5818,22.6483,22.5568,22.6316,271086.0
2021-09-29 11:10:00,27.22,27.27,27.22,27.23,171972.0,22.6233,22.6649,22.6233,22.6316,171972.0
2021-09-29 11:20:00,27.23,27.28,27.22,27.25,244679.0,22.6316,22.6732,22.6233,22.6483,244679.0
2021-09-29 11:30:00,27.26,27.26,27.2,27.21,447599.0,22.6566,22.6566,22.6067,22.615,447599.0
2021-09-29 11:40:00,27.21,27.21,27.12,27.16,110141.0,22.615,22.615,22.5402,22.5735,110141.0
2021-09-29 11:50:00,27.16,27.24,27.14,27.24,99651.0,22.5735,22.64,22.5568,22.64,99651.0
2021-09-29 12:00:00,27.23,27.27,27.22,27.26,208961.0,22.6316,22.6649,22.6233,22.6566,208961.0
2021-09-29 12:10:00,27.25,27.26,27.19,27.2,100465.0,22.6483,22.6566,22.5984,22.6067,100465.0
2021-09-29 12:20:00,27.21,27.21,27.1,27.15,112040.0,22.615,22.615,22.5236,22.5651,112040.0
2021-09-29 12:30:00,27.14,27.17,27.11,27.12,116731.0,22.5568,22.5818,22.5319,22.5402,116731.0
2021-09-29 12:40:00,27.11,27.14,27.1,27.13,88879.0,22.5319,22.5568,22.5236,22.5485,88879.0
2021-09-29 12:50:00,27.13,27.16,27.1,27.11,79590.0,22.5485,22.5735,22.5236,22.5319,79590.0
2021-09-29 13:00:00,27.11,27.11,27.06,27.09,171850.0,22.5319,22.5319,22.4903,22.5153,171850.0
2021-09-29 13:10:00,27.09,27.15,27.08,27.14,163045.0,22.5153,22.5651,22.507,22.5568,163045.0
2021-09-29 13:20:00,27.13,27.15,27.1,27.12,111880.0,22.5485,22.5651,22.5236,22.5402,111880.0
2021-09-29 13:30:00,27.12,27.12,27.08,27.11,121608.0,22.5402,22.5402,22.507,22.5319,121608.0
2021-09-29 13:40:00,27.11,27.12,27.07,27.09,124823.0,22.5319,22.5402,22.4987,22.5153,124823.0
2021-09-29 13:50:00,27.09,27.14,27.09,27.12,131573.0,22.5153,22.5568,22.5153,22.5402,131573.0
2021-09-29 14:00:00,27.12,27.13,27.08,27.13,160680.0,22.5402,22.5485,22.507,22.5485,160680.0
2021-09-29 14:10:00,27.13,27.23,27.12,27.18,727708.0,22.5485,22.6316,22.5402,22.5901,727708.0
2021-09-29 14:20:00,27.18,27.19,27.16,27.19,154617.0,22.5901,22.5984,22.5735,22.5984,154617.0
2021-09-29 14:30:00,27.19,27.22,27.18,27.2,161812.0,22.5984,22.6233,22.5901,22.6067,161812.0
2021-09-29 14:40:00,27.19,27.19,27.14,27.16,145987.0,22.5984,22.5984,22.5568,22.5735,145987.0
2021-09-29 14:50:00,27.16,27.17,27.13,27.13,108294.0,22.5735,22.5818,22.5485,22.5485,108294.0
2021-09-29 15:00:00,27.14,27.16,27.1,27.12,147988.0,22.5568,22.5735,22.5236,22.5402,147988.0
2021-09-29 15:10:00,27.12,27.16,27.11,27.16,125163.0,22.5402,22.5735,22.5319,22.5735,125163.0
2021-09-29 15:20:00,27.16,27.16,27.11,27.13,118709.0,22.5735,22.5735,22.5319,22.5485,118709.0
2021-09-29 15:30:00,27.13,27.16,27.12,27.16,176011.0,22.5485,22.5735,22.5402,22.5735,176011.0
2021-09-29 15:40:00,27.16,27.21,27.14,27.21,421642.0,22.5735,22.615,22.5568,22.615,421642.0
2021-09-29 15:50:00,27.21,27.21,27.1,27.1,657592.0,22.615,22.615,22.5236,22.5236,657592.0
2021-09-30 09:30:00,27.33,27.34,27.11,27.13,1053282.0,22.7148,22.7231,22.5319,22.5485,1053282.0
2021-09-30 09:40:00,27.13,27.19,27.04,27.14,685251.0,22.5485,22.5984,22.4737,22.5568,685251.0
2021-09-30 09:50:00,27.13,27.27,27.1,27.15,410728.0,22.5485,22.6649,22.5236,22.5651,410728.0
2021-09-30 10:00:00,27.14,27.19,27.09,27.19,570992.0,22.5568,22.5984,22.5153,22.5984,570992.0
2021-09-30 10:10:00,27.2,27.25,27.18,27.2,373197.0,22.6067,22.6483,22.5901,22.6067,373197.0
2021-09-30 10:20:00,27.19,27.27,27.15,27.19,385844.0,22.5984,22.6649,22.5651,22.5984,385844.0
2021-09-30 10:30:00,27.18,27.25,27.15,27.21,288900.0,22.5901,22.6483,22.5651,22.615,288900.0
2021-09-30 10:40:00,27.21,27.23,27.15,27.19,231055.0,22.615,22.6316,22.5651,22.5984,231055.0
2021-09-30 10:50:00,27.19,27.2,27.09,27.15,259915.0,22.5984,22.6067,22.5153,22.5651,259915.0
2021-09-30 11:00:00,27.15,27.4,27.14,27.38,470537.0,22.5651,22.7729,22.5568,22.7563,470537.0
2021-09-30 11:10:00,27.38,27.5,27.36,27.48,478856.0,22.7563,22.856,22.7397,22.8394,478856.0
2021-09-30 11:20:00,27.49,27.55,27.45,27.54,411228.0,22.8477,22.8976,22.8145,22.8893,411228.0
2021-09-30 11:30:00,27.54,27.54,27.38,27.42,613776.0,22.8893,22.8893,22.7563,22.7896,613776.0
2021-09-30 11:40:00,27.42,27.48,27.38,27.41,253264.0,22.7896,22.8394,22.7563,22.7812,253264.0
2021-09-30 11:50:00,27.41,27.47,27.4,27.45,224755.0,22.7812,22.8311,22.7729,22.8145,224755.0
2021-09-30 12:00:00,27.44,27.51,27.32,27.33,209280.0,22.8062,22.8644,22.7064,22.7148,209280.0
2021-09-30 12:10:00,27.33,27.34,27.27,27.3,191394.0,22.7148,22.7231,22.6649,22.6898,191394.0
2021-09-30 12:20:00,27.3,27.31,27.25,27.28,214331.0,22.6898,22.6981,22.6483,22.6732,214331.0
2021-09-30 12:30:00,27.28,27.41,27.27,27.4,192965.0,22.6732,22.7812,22.6649,22.7729,192965.0
2021-09-30 12:40:00,27.4,27.43,27.36,27.42,154086.0,22.7729,22.7979,22.7397,22.7896,154086.0
2021-09-30 12:50:00,27.42,27.43,27.35,27.37,102214.0,22.7896,22.7979,22.7314,22.748,102214.0
2021-09-30 13:00:00,27.37,27.44,27.36,27.44,111782.0,22.748,22.8062,22.7397,22.8062,111782.0
2021-09-30 13:10:00,27.43,27.49,27.32,27.36,218976.0,22.7979,22.8477,22.7064,22.7397,218976.0
2021-09-30 13:20:00,27.36,27.36,27.25,27.26,155761.0,22.7397,22.7397,22.6483,22.6566,155761.0
2021-09-30 13:30:00,27.26,27.27,27.19,27.23,201193.0,22.6566,22.6649,22.5984,22.6316,201193.0
2021-09-30 13:40:00,27.23,27.27,27.21,27.27,221239.0,22.6316,22.6649,22.615,22.6649,221239.0
2021-09-30 13:50:00,27.28,27.3,27.26,27.3,146003.0,22.6732,22.6898,22.6566,22.6898,146003.0
2021-09-30 14:00:00,27.3,27.37,27.29,27.36,182553.0,22.6898,22.748,22.6815,22.7397,182553.0
2021-09-30 14:10:00,27.36,27.37,27.29,27.29,146984.0,22.7397,22.748,22.6815,22.6815,146984.0
2021-09-30 14:20:00,27.3,27.34,27.28,27.34,153970.0,22.6898,22.7231,22.6732,22.7231,153970.0
2021-09-30 14:30:00,27.35,27.4,27.34,27.37,124582.0,22.7314,22.7729,22.7231,22.748,124582.0
2021-09-30 14:40:00,27.38,27.42,27.36,27.4,157289.0,22.7563,22.7896,22.7397,22.7729,157289.0
2021-09-30 14:50:00,27.41,27.44,27.38,27.38,135838.0,22.7812,22.8062,22.7563,22.7563,135838.0
2021-09-30 15:00:00,27.38,27.4,27.34,27.39,170840.0,22.7563,22.7729,22.7231,22.7646,170840.0
2021-09-30 15:10:00,27.39,27.44,27.38,27.39,312001.0,22.7646,22.8062,22.7563,22.7646,312001.0
2021-09-30 15:20:00,27.38,27.43,27.36,27.37,215157.0,22.7563,22.7979,22.7397,22.748,215157.0
2021-09-30 15:30:00,27.37,27.41,27.34,27.37,424855.0,22.748,22.7812,22.7231,22.748,424855.0
2021-09-30 15:40:00,27.37,27.39,27.33,27.34,467531.0,22.748,22.7646,22.7148,22.7231,467531.0
2021-09-30 15:50:00,27.35,27.35,27.29,27.33,921999.0,22.7314,22.7314,22.6815,22.7148,921999.0
2021-10-01 09:30:00,27.41,27.63,27.41,27.62,682556.0,22.7812,22.9641,22.7812,22.9558,682556.0
2021-10-01 09:40:00,27.62,27.7,27.55,27.56,465720.0,22.9558,23.0223,22.8976,22.9059,465720.0
2021-10-01 09:50:00,27.56,27.66,27.53,27.54,324080.0,22.9059,22.989,22.881,22.8893,324080.0
2021-10-01 10:00:00,27.55,27.73,27.51,27.68,414042.0,22.8976,23.0472,22.8644,23.0056,414042.0
2021-10-01 10:10:00,27.68,27.69,27.45,27.49,277673.0,23.0056,23.014,22.8145,22.8477,277673.0
2021-10-01 10:20:00,27.5,27.52,27.38,27.43,377515.0,22.856,22.8727,22.7563,22.7979,377515.0
2021-10-01 10:30:00,27.43,27.48,27.37,27.38,323816.0,22.7979,22.8394,22.748,22.7563,323816.0
2021-10-01 10:40:00,27.38,27.42,27.31,27.34,347286.0,22.7563,22.7896,22.6981,22.7231,347286.0
2021-10-01 10:50:00,27.34,27.4,27.33,27.39,288760.0,22.7231,22.7729,22.7148,22.7646,288760.0
2021-10-01 11:00:00,27.38,27.44,27.34,27.35,274290.0,22.7563,22.8062,22.7231,22.7314,274290.0
2021-10-01 11:10:00,27.35,27.46,27.31,27.45,425204.0,22.7314,22.8228,22.6981,22.8145,425204.0
2021-10-01 11:20:00,27.45,27.48,27.39,27.41,194645.0,22.8145,22.8394,22.7646,22.7812,194645.0
2021-10-01 11:30:00,27.41,27.51,27.37,27.48,352834.0,22.7812,22.8644,22.748,22.8394,352834.0
2021-10-01 11:40:00,27.48,27.54,27.45,27.46,193454.0,22.8394,22.8893,22.8145,22.8228,193454.0
2021-10-01 11:50:00,27.47,27.49,27.43,27.44,106006.0,22.8311,22.8477,22.7979,22.8062,106006.0
2021-10-01 12:00:00,27.45,27.46,27.41,27.41,111627.0,22.8145,22.8228,22.7812,22.7812,111627.0
2021-10-01 12:10:00,27.42,27.44,27.4,27.44,113993.0,22.7896,22.8062,22.7729,22.8062,113993.0
2021-10-01 12:20:00,27.43,27.48,27.42,27.47,91365.0,22.7979,22.8394,22.7896,22.8311,91365.0
2021-10-01 12:30:00,27.46,27.51,27.43,27.51,238710.0,22.8228,22.8644,22.7979,22.8644,238710.0
2021-10-01 12:40:00,27.51,27.52,27.46,27.48,138611.0,22.8644,22.8727,22.8228,22.8394,138611.0
2021-10-01 12:50:00,27.48,27.52,27.47,27.52,70080.0,22.8394,22.8727,22.8311,22.8727,70080.0
2021-10-01 13:00:00,27.52,27.57,27.48,27.56,186787.0,22.8727,22.9142,22.8394,22.9059,186787.0
2021-10-01 13:10:00,27.57,27.6,27.55,27.59,130515.0,22.9142,22.9392,22.8976,22.9308,130515.0
2021-10-01 13:20:00,27.59,27.62,27.58,27.62,129687.0,22.9308,22.9558,22.9225,22.9558,129687.0
2021-10-01 13:30:00,27.62,27.69,27.59,27.69,257424.0,22.9558,23.014,22.9308,23.014,257424.0
2021-10-01 13:40:00,27.69,27.69,27.63,27.66,238513.0,23.014,23.014,22.9641,22.989,238513.0
2021-10-01 13:50:00,27.66,27.68,27.64,27.66,98452.0,22.989,23.0056,22.9724,22.989,98452.0
2021-10-01 14:00:00,27.66,27.7,27.64,27.69,148570.0,22.989,23.0223,22.9724,23.014,148570.0
2021-10-01 14:10:00,27.69,27.72,27.67,27.69,170452.0,23.014,23.0389,22.9973,23.014,170452.0
2021-10-01 14:20:00,27.69,27.74,27.68,27.71,128499.0,23.014,23.0555,23.0056,23.0306,128499.0
2021-10-01 14:30:00,27.71,27.71,27.65,27.67,157862.0,23.0306,23.0306,22.9807,22.9973,157862.0
2021-10-01 14:40:00,27.67,27.69,27.63,27.65,83163.0,22.9973,23.014,22.9641,22.9807,83163.0
2021-10-01 14:50:00,27.66,27.68,27.62,27.64,103842.0,22.989,23.0056,22.9558,22.9724,103842.0
2021-10-01 15:00:00,27.64,27.66,27.63,27.65,168889.0,22.9724,22.989,22.9641,22.9807,168889.0
2021-10-01 15:10:00,27.65,27.68,27.64,27.64,157235.0,22.9807,23.0056,22.9724,22.9724,157235.0
2021-10-01 15:20:00,27.64,27.69,27.63,27.65,161049.0,22.9724,23.014,22.9641,22.9807,161049.0
2021-10-01 15:30:00,27.65,27.65,27.6,27.62,206410.0,22.9807,22.9807,22.9392,22.9558,206410.0
2021-10-01 15:40:00,27.61,27.65,27.59,27.61,371111.0,22.9475,22.9807,22.9308,22.9475,371111.0
2021-10-01 15:50:00,27.61,27.62,27.59,27.6,646652.0,22.9475,22.9558,22.9308,22.9392,646652.0
2021-10-04 09:30:00,27.97,28.14,27.94,28.13,1376633.0,23.2467,23.388,23.2217,23.3797,1376633.0
2021-10-04 09:40:00,28.14,28.32,28.1,28.28,722752.0,23.388,23.5376,23.3547,23.5043,722752.0
2021-10-04 09:50:00,28.27,28.34,28.18,28.31,550419.0,23.496,23.5542,23.4212,23.5293,550419.0
2021-10-04 10:00:00,28.31,28.4,28.22,28.39,791767.0,23.5293,23.6041,23.4545,23.5957,791767.0
2021-10-04 10:10:00,28.39,28.43,28.11,28.13,503732.0,23.5957,23.629,23.363,23.3797,503732.0
2021-10-04 10:20:00,28.14,28.19,28.05,28.09,330819.0,23.388,23.4295,23.3132,23.3464,330819.0
2021-10-04 10:30:00,28.09,28.15,27.96,28.01,392201.0,23.3464,23.3963,23.2384,23.2799,392201.0
2021-10-04 10:40:00,28.01,28.21,28.0,28.19,308094.0,23.2799,23.4461,23.2716,23.4295,308094.0
2021-10-04 10:50:00,28.19,28.22,28.1,28.19,544063.0,23.4295,23.4545,23.3547,23.4295,544063.0
2021-10-04 11:00:00,28.18,28.18,28.09,28.13,459413.0,23.4212,23.4212,23.3464,23.3797,459413.0
2021-10-04 11:10:00,28.13,28.18,28.11,28.14,396824.0,23.3797,23.4212,23.363,23.388,396824.0
2021-10-04 11:20:00,28.14,28.2,28.09,28.14,367630.0,23.388,23.4378,23.3464,23.388,367630.0
2021-10-04 11:30:00,28.13,28.15,28.04,28.09,347719.0,23.3797,23.3963,23.3049,23.3464,347719.0
2021-10-04 11:40:00,28.09,28.11,28.02,28.1,203753.0,23.3464,23.363,23.2882,23.3547,203753.0
2021-10-04 11:50:00,28.1,28.21,28.08,28.2,238774.0,23.3547,23.4461,23.3381,23.4378,238774.0
2021-10-04 12:00:00,28.19,28.2,28.08,28.11,336756.0,23.4295,23.4378,23.3381,23.363,336756.0
2021-10-04 12:10:00,28.11,28.11,28.02,28.04,128423.0,23.363,23.363,23.2882,23.3049,128423.0
2021-10-04 12:20:00,28.04,28.09,28.02,28.08,126319.0,23.3049,23.3464,23.2882,23.3381,126319.0
2021-10-04 12:30:00,28.08,28.1,28.01,28.02,143635.0,23.3381,23.3547,23.2799,23.2882,143635.0
2021-10-04 12:40:00,28.02,28.03,27.96,28.03,203764.0,23.2882,23.2965,23.2384,23.2965,203764.0
2021-10-04 12:50:00,28.03,28.05,27.98,27.99,124044.0,23.2965,23.3132,23.255,23.2633,124044.0
2021-10-04 13:00:00,27.99,28.05,27.94,28.04,211715.0,23.2633,23.3132,23.2217,23.3049,211715.0
2021-10-04 13:10:00,28.04,28.08,28.01,28.03,147209.0,23.3049,23.3381,23.2799,23.2965,147209.0
2021-10-04 13:20:00,28.03,28.04,27.97,27.99,158581.0,23.2965,23.3049,23.2467,23.2633,158581.0
2021-10-04 13:30:00,27.99,28.03,27.98,28.03,112685.0,23.2633,23.2965,23.255,23.2965,112685.0
2021-10-04 13:40:00,28.02,28.03,27.97,28.02,111361.0,23.2882,23.2965,23.2467,23.2882,111361.0
2021-10-04 13:50:00,28.01,28.02,27.95,28.02,218056.0,23.2799,23.2882,23.2301,23.2882,218056.0
2021-10-04 14:00:00,28.02,28.05,27.95,28.0,190757.0,23.2882,23.3132,23.2301,23.2716,190757.0
2021-10-04 14:10:00,28.0,28.01,27.91,27.92,162713.0,23.2716,23.2799,23.1968,23.2051,162713.0
2021-10-04 14:20:00,27.92,27.96,27.91,27.94,150921.0,23.2051,23.2384,23.1968,23.2217,150921.0
2021-10-04 14:30:00,27.94,27.95,27.89,27.95,266506.0,23.2217,23.2301,23.1802,23.2301,266506.0
2021-10-04 14:40:00,27.95,27.98,27.92,27.96,270877.0,23.2301,23.255,23.2051,23.2384,270877.0
2021-10-04 14:50:00,27.96,27.98,27.92,27.98,227350.0,23.2384,23.255,23.2051,23.255,227350.0
2021-10-04 15:00:00,27.98,27.99,27.94,27.96,367007.0,23.255,23.2633,23.2217,23.2384,367007.0
2021-10-04 15:10:00,27.96,28.0,27.94,27.98,236060.0,23.2384,23.2716,23.2217,23.255,236060.0
2021-10-04 15:20:00,27.97,28.01,27.96,27.99,201170.0,23.2467,23.2799,23.2384,23.2633,201170.0
2021-10-04 15:30:00,27.99,28.03,27.98,27.99,362260.0,23.2633,23.2965,23.255,23.2633,362260.0
2021-10-04 15:40:00,27.99,28.07,27.98,28.04,507951.0,23.2633,23.3298,23.255,23.3049,507951.0
2021-10-04 15:50:00,28.03,28.03,27.95,28.02,883625.0,23.2965,23.2965,23.2301,23.2882,883625.0
2021-10-05 09:30:00,28.4,28.42,28.18,28.41,1121186.0,23.6041,23.6207,23.4212,23.6124,1121186.0
2021-10-05 09:40:00,28.41,28.48,28.33,28.48,471256.0,23.6124,23.6706,23.5459,23.6706,471256.0
2021-10-05 09:50:00,28.48,28.6,28.47,28.55,799364.0,23.6706,23.7703,23.6622,23.7287,799364.0
2021-10-05 10:00:00,28.55,28.62,28.52,28.57,440325.0,23.7287,23.7869,23.7038,23.7454,440325.0
2021-10-05 10:10:00,28.58,28.68,28.57,28.62,396211.0,23.7537,23.8368,23.7454,23.7869,396211.0
2021-10-05 10:20:00,28.63,28.74,28.62,28.72,474305.0,23.7952,23.8866,23.7869,23.87,474305.0
2021-10-05 10:30:00,28.72,28.78,28.67,28.68,724545.0,23.87,23.9199,23.8285,23.8368,724545.0
2021-10-05 10:40:00,28.68,28.75,28.67,28.68,653686.0,23.8368,23.895,23.8285,23.8368,653686.0
2021-10-05 10:50:00,28.68,28.72,28.59,28.61,397545.0,23.8368,23.87,23.762,23.7786,397545.0
2021-10-05 11:00:00,28.61,28.66,28.59,28.63,278704.0,23.7786,23.8202,23.762,23.7952,278704.0
2021-10-05 11:10:00,28.63,28.7,28.6,28.65,316749.0,23.7952,23.8534,23.7703,23.8118,316749.0
2021-10-05 11:20:00,28.66,28.68,28.63,28.66,283853.0,23.8202,23.8368,23.7952,23.8202,283853.0
2021-10-05 11:30:00,28.65,28.68,28.63,28.64,358297.0,23.8118,23.8368,23.7952,23.8035,358297.0
2021-10-05 11:40:00,28.64,28.64,28.51,28.53,216902.0,23.8035,23.8035,23.6955,23.7121,216902.0
2021-10-05 11:50:00,28.52,28.57,28.52,28.56,206421.0,23.7038,23.7454,23.7038,23.737,206421.0
2021-10-05 12:00:00,28.57,28.57,28.48,28.5,290211.0,23.7454,23.7454,23.6706,23.6872,290211.0
2021-10-05 12:10:00,28.49,28.5,28.37,28.38,318892.0,23.6789,23.6872,23.5791,23.5874,318892.0
2021-10-05 12:20:00,28.38,28.4,28.28,28.35,323824.0,23.5874,23.6041,23.5043,23.5625,323824.0
2021-10-05 12:30:00,28.35,28.37,28.31,28.35,175967.0,23.5625,23.5791,23.5293,23.5625,175967.0
2021-10-05 12:40:00,28.35,28.4,28.34,28.38,283563.0,23.5625,23.6041,23.5542,23.5874,283563.0
2021-10-05 12:50:00,28.37,28.43,28.33,28.42,291783.0,23.5791,23.629,23.5459,23.6207,291783.0
2021-10-05 13:00:00,28.42,28.43,28.35,28.42,162386.0,23.6207,23.629,23.5625,23.6207,162386.0
2021-10-05 13:10:00,28.41,28.43,28.35,28.36,235113.0,23.6124,23.629,23.5625,23.5708,235113.0
2021-10-05 13:20:00,28.37,28.4,28.36,28.38,91996.0,23.5791,23.6041,23.5708,23.5874,91996.0
2021-10-05 13:30:00,28.38,28.39,28.35,28.38,114408.0,23.5874,23.5957,23.5625,23.5874,114408.0
2021-10-05 13:40:00,28.39,28.45,28.38,28.42,103053.0,23.5957,23.6456,23.5874,23.6207,103053.0
2021-10-05 13:50:00,28.43,28.45,28.37,28.43,116584.0,23.629,23.6456,23.5791,23.629,116584.0
2021-10-05 14:00:00,28.44,28.48,28.43,28.47,111444.0,23.6373,23.6706,23.629,23.6622,111444.0
2021-10-05 14:10:00,28.47,28.48,28.43,28.43,114739.0,23.6622,23.6706,23.629,23.629,114739.0
2021-10-05 14:20:00,28.43,28.44,28.38,28.43,147676.0,23.629,23.6373,23.5874,23.629,147676.0
2021-10-05 14:30:00,28.42,28.44,28.39,28.43,199259.0,23.6207,23.6373,23.5957,23.629,199259.0
2021-10-05 14:40:00,28.42,28.49,28.41,28.48,155021.0,23.6207,23.6789,23.6124,23.6706,155021.0
2021-10-05 14:50:00,28.47,28.49,28.46,28.48,152302.0,23.6622,23.6789,23.6539,23.6706,152302.0
2021-10-05 15:00:00,28.48,28.51,28.45,28.5,193351.0,23.6706,23.6955,23.6456,23.6872,193351.0
2021-10-05 15:10:00,28.51,28.53,28.47,28.49,206954.0,23.6955,23.7121,23.6622,23.6789,206954.0
2021-10-05 15:20:00,28.49,28.5,28.44,28.48,312296.0,23.6789,23.6872,23.6373,23.6706,312296.0
2021-10-05 15:30:00,28.47,28.5,28.45,28.48,415050.0,23.6622,23.6872,23.6456,23.6706,415050.0
2021-10-05 15:40:00,28.48,28.5,28.42,28.43,429524.0,23.6706,23.6872,23.6207,23.629,429524.0
2021-10-05 15:50:00,28.43,28.45,28.41,28.42,762471.0,23.629,23.6456,23.6124,23.6207,762471.0
2021-10-06 09:30:00,27.98,28.13,27.84,27.96,1030898.0,23.255,23.3797,23.1386,23.2384,1030898.0
2021-10-06 09:40:00,27.96,27.99,27.82,27.86,787962.0,23.2384,23.2633,23.122,23.1553,787962.0
2021-10-06 09:50:00,27.86,27.91,27.76,27.85,806589.0,23.1553,23.1968,23.0721,23.1469,806589.0
2021-10-06 10:00:00,27.85,27.85,27.66,27.73,667688.0,23.1469,23.1469,22.989,23.0472,667688.0
2021-10-06 10:10:00,27.73,27.86,27.68,27.77,513125.0,23.0472,23.1553,23.0056,23.0804,513125.0
2021-10-06 10:20:00,27.78,27.92,27.76,27.88,383295.0,23.0888,23.2051,23.0721,23.1719,383295.0
2021-10-06 10:30:00,27.87,27.95,27.8,27.87,684055.0,23.1636,23.2301,23.1054,23.1636,684055.0
2021-10-06 10:40:00,27.87,27.91,27.78,27.81,708715.0,23.1636,23.1968,23.0888,23.1137,708715.0
2021-10-06 10:50:00,27.81,27.88,27.8,27.83,763987.0,23.1137,23.1719,23.1054,23.1303,763987.0
2021-10-06 11:00:00,27.83,27.93,27.81,27.92,903534.0,23.1303,23.2134,23.1137,23.2051,903534.0
2021-10-06 11:10:00,27.92,27.97,27.82,27.84,608885.0,23.2051,23.2467,23.122,23.1386,608885.0
2021-10-06 11:20:00,27.83,27.84,27.71,27.8,448230.0,23.1303,23.1386,23.0306,23.1054,448230.0
2021-10-06 11:30:00,27.8,27.87,27.77,27.87,260284.0,23.1054,23.1636,23.0804,23.1636,260284.0
2021-10-06 11:40:00,27.87,27.89,27.8,27.88,167090.0,23.1636,23.1802,23.1054,23.1719,167090.0
2021-10-06 11:50:00,27.88,27.96,27.88,27.96,121691.0,23.1719,23.2384,23.1719,23.2384,121691.0
2021-10-06 12:00:00,27.96,27.96,27.84,27.87,170661.0,23.2384,23.2384,23.1386,23.1636,170661.0
2021-10-06 12:10:00,27.87,27.87,27.79,27.8,158452.0,23.1636,23.1636,23.0971,23.1054,158452.0
2021-10-06 12:20:00,27.78,27.83,27.76,27.82,174378.0,23.0888,23.1303,23.0721,23.122,174378.0
2021-10-06 12:30:00,27.82,27.85,27.8,27.82,105949.0,23.122,23.1469,23.1054,23.122,105949.0
2021-10-06 12:40:00,27.82,27.88,27.82,27.84,149229.0,23.122,23.1719,23.122,23.1386,149229.0
2021-10-06 12:50:00,27.85,27.92,27.85,27.89,93806.0,23.1469,23.2051,23.1469,23.1802,93806.0
2021-10-06 13:00:00,27.89,27.91,27.85,27.87,171498.0,23.1802,23.1968,23.1469,23.1636,171498.0
2021-10-06 13:10:00,27.87,27.92,27.86,27.92,159945.0,23.1636,23.2051,23.1553,23.2051,159945.0
2021-10-06 13:20:00,27.92,27.94,27.88,27.94,117125.0,23.2051,23.2217,23.1719,23.2217,117125.0
2021-10-06 13:30:00,27.94,28.01,27.94,28.01,187505.0,23.2217,23.2799,23.2217,23.2799,187505.0
2021-10-06 13:40:00,28.0,28.01,27.97,28.01,130616.0,23.2716,23.2799,23.2467,23.2799,130616.0
2021-10-06 13:50:00,28.0,28.01,27.93,28.0,94719.0,23.2716,23.2799,23.2134,23.2716,94719.0
2021-10-06 14:00:00,28.0,28.04,27.99,28.04,205650.0,23.2716,23.3049,23.2633,23.3049,205650.0
2021-10-06 14:10:00,28.04,28.07,27.96,27.99,241001.0,23.3049,23.3298,23.2384,23.2633,241001.0
2021-10-06 14:20:00,28.0,28.08,28.0,28.08,248291.0,23.2716,23.3381,23.2716,23.3381,248291.0
2021-10-06 14:30:00,28.08,28.12,28.03,28.09,378319.0,23.3381,23.3713,23.2965,23.3464,378319.0
2021-10-06 14:40:00,28.1,28.15,28.1,28.13,132501.0,23.3547,23.3963,23.3547,23.3797,132501.0
2021-10-06 14:50:00,28.13,28.14,28.06,28.07,217033.0,23.3797,23.388,23.3215,23.3298,217033.0
2021-10-06 15:00:00,28.07,28.13,28.05,28.11,144031.0,23.3298,23.3797,23.3132,23.363,144031.0
2021-10-06 15:10:00,28.12,28.12,28.05,28.1,230124.0,23.3713,23.3713,23.3132,23.3547,230124.0
2021-10-06 15:20:00,28.1,28.11,28.05,28.07,298364.0,23.3547,23.363,23.3132,23.3298,298364.0
2021-10-06 15:30:00,28.07,28.08,27.99,28.04,434411.0,23.3298,23.3381,23.2633,23.3049,434411.0
2021-10-06 15:40:00,28.04,28.08,28.03,28.07,479958.0,23.3049,23.3381,23.2965,23.3298,479958.0
2021-10-06 15:50:00,28.07,28.11,28.06,28.11,768367.0,23.3298,23.363,23.3215,23.363,768367.0
2021-10-07 09:30:00,27.97,28.11,27.92,28.11,805232.0,23.2467,23.363,23.2051,23.363,805232.0
2021-10-07 09:40:00,28.11,28.14,27.96,28.0,379447.0,23.363,23.388,23.2384,23.2716,379447.0
2021-10-07 09:50:00,28.01,28.1,27.93,27.97,447928.0,23.2799,23.3547,23.2134,23.2467,447928.0
2021-10-07 10:00:00,27.97,27.99,27.83,27.86,451388.0,23.2467,23.2633,23.1303,23.1553,451388.0
2021-10-07 10:10:00,27.86,28.01,27.85,27.98,384664.0,23.1553,23.2799,23.1469,23.255,384664.0
2021-10-07 10:20:00,27.98,28.17,27.98,28.16,450384.0,23.255,23.4129,23.255,23.4046,450384.0
2021-10-07 10:30:00,28.16,28.16,28.05,28.06,393960.0,23.4046,23.4046,23.3132,23.3215,393960.0
2021-10-07 10:40:00,28.06,28.2,28.06,28.2,372140.0,23.3215,23.4378,23.3215,23.4378,372140.0
2021-10-07 10:50:00,28.2,28.2,28.14,28.18,266124.0,23.4378,23.4378,23.388,23.4212,266124.0
2021-10-07 11:00:00,28.18,28.25,28.16,28.25,225922.0,23.4212,23.4794,23.4046,23.4794,225922.0
2021-10-07 11:10:00,28.25,28.25,28.15,28.17,242276.0,23.4794,23.4794,23.3963,23.4129,242276.0
2021-10-07 11:20:00,28.18,28.22,28.17,28.21,308475.0,23.4212,23.4545,23.4129,23.4461,308475.0
2021-10-07 11:30:00,28.21,28.23,28.15,28.18,252979.0,23.4461,23.4628,23.3963,23.4212,252979.0
2021-10-07 11:40:00,28.18,28.2,28.15,28.17,110576.0,23.4212,23.4378,23.3963,23.4129,110576.0
2021-10-07 11:50:00,28.17,28.18,28.15,28.16,151558.0,23.4129,23.4212,23.3963,23.4046,151558.0
2021-10-07 12:00:00,28.16,28.21,28.15,28.19,210041.0,23.4046,23.4461,23.3963,23.4295,210041.0
2021-10-07 12:10:00,28.2,28.2,28.13,28.18,146586.0,23.4378,23.4378,23.3797,23.4212,146586.0
2021-10-07 12:20:00,28.17,28.19,28.16,28.17,87386.0,23.4129,23.4295,23.4046,23.4129,87386.0
2021-10-07 12:30:00,28.17,28.18,28.15,28.17,101609.0,23.4129,23.4212,23.3963,23.4129,101609.0
2021-10-07 12:40:00,28.16,28.18,28.12,28.13,137303.0,23.4046,23.4212,23.3713,23.3797,137303.0
2021-10-07 12:50:00,28.14,28.14,28.09,28.14,114873.0,23.388,23.388,23.3464,23.388,114873.0
2021-10-07 13:00:00,28.14,28.15,28.12,28.14,61992.0,23.388,23.3963,23.3713,23.388,61992.0
2021-10-07 13:10:00,28.14,28.15,28.11,28.14,110160.0,23.388,23.3963,23.363,23.388,110160.0
2021-10-07 13:20:00,28.15,28.19,28.14,28.19,98738.0,23.3963,23.4295,23.388,23.4295,98738.0
2021-10-07 13:30:00,28.18,28.19,28.17,28.19,156560.0,23.4212,23.4295,23.4129,23.4295,156560.0
2021-10-07 13:40:00,28.19,28.19,28.14,28.16,170651.0,23.4295,23.4295,23.388,23.4046,170651.0
2021-10-07 13:50:00,28.15,28.16,28.11,28.13,125425.0,23.3963,23.4046,23.363,23.3797,125425.0
2021-10-07 14:00:00,28.12,28.13,28.08,28.11,115945.0,23.3713,23.3797,23.3381,23.363,115945.0
2021-10-07 14:10:00,28.1,28.18,28.09,28.16,166106.0,23.3547,23.4212,23.3464,23.4046,166106.0
2021-10-07 14:20:00,28.16,28.17,28.13,28.15,115462.0,23.4046,23.4129,23.3797,23.3963,115462.0
2021-10-07 14:30:00,28.15,28.18,28.14,28.14,104068.0,23.3963,23.4212,23.388,23.388,104068.0
2021-10-07 14:40:00,28.15,28.16,28.13,28.15,114699.0,23.3963,23.4046,23.3797,23.3963,114699.0
2021-10-07 14:50:00,28.16,28.17,28.13,28.16,164572.0,23.4046,23.4129,23.3797,23.4046,164572.0
2021-10-07 15:00:00,28.16,28.25,28.14,28.25,390716.0,23.4046,23.4794,23.388,23.4794,390716.0
2021-10-07 15:10:00,28.25,28.33,28.24,28.32,298456.0,23.4794,23.5459,23.4711,23.5376,298456.0
2021-10-07 15:20:00,28.32,28.32,28.27,28.28,228385.0,23.5376,23.5376,23.496,23.5043,228385.0
2021-10-07 15:30:00,28.28,28.28,28.23,28.24,257005.0,23.5043,23.5043,23.4628,23.4711,257005.0
2021-10-07 15:40:00,28.24,28.24,28.17,28.22,270133.0,23.4711,23.4711,23.4129,23.4545,270133.0
2021-10-07 15:50:00,28.21,28.23,28.18,28.23,688401.0,23.4461,23.4628,23.4212,23.4628,688401.0
2021-10-08 09:30:00,28.7,28.79,28.67,28.78,843132.0,23.8534,23.9282,23.8285,23.9199,843132.0
2021-10-08 09:40:00,28.78,28.82,28.72,28.8,478010.0,23.9199,23.9531,23.87,23.9365,478010.0
2021-10-08 09:50:00,28.8,28.85,28.71,28.81,468507.0,23.9365,23.9781,23.8617,23.9448,468507.0
2021-10-08 10:00:00,28.81,28.91,28.81,28.9,452670.0,23.9448,24.0279,23.9448,24.0196,452670.0
2021-10-08 10:10:00,28.9,28.95,28.88,28.91,404257.0,24.0196,24.0612,24.003,24.0279,404257.0
2021-10-08 10:20:00,28.91,28.98,28.9,28.96,584683.0,24.0279,24.0861,24.0196,24.0695,584683.0
2021-10-08 10:30:00,28.97,29.0,28.95,28.96,556942.0,24.0778,24.1027,24.0612,24.0695,556942.0
2021-10-08 10:40:00,28.96,28.98,28.87,28.91,399205.0,24.0695,24.0861,23.9947,24.0279,399205.0
2021-10-08 10:50:00,28.92,28.95,28.86,28.87,220866.0,24.0362,24.0612,23.9864,23.9947,220866.0
2021-10-08 11:00:00,28.88,28.94,28.87,28.93,212231.0,24.003,24.0529,23.9947,24.0446,212231.0
2021-10-08 11:10:00,28.93,28.94,28.88,28.89,252735.0,24.0446,24.0529,24.003,24.0113,252735.0
2021-10-08 11:20:00,28.89,28.91,28.83,28.87,225406.0,24.0113,24.0279,23.9614,23.9947,225406.0
2021-10-08 11:30:00,28.87,28.9,28.85,28.9,334974.0,23.9947,24.0196,23.9781,24.0196,334974.0
2021-10-08 11:40:00,28.9,28.91,28.87,28.88,189430.0,24.0196,24.0279,23.9947,24.003,189430.0
2021-10-08 11:50:00,28.88,28.91,28.86,28.86,120444.0,24.003,24.0279,23.9864,23.9864,120444.0
2021-10-08 12:00:00,28.86,28.86,28.82,28.82,90400.0,23.9864,23.9864,23.9531,23.9531,90400.0
2021-10-08 12:10:00,28.82,28.83,28.77,28.78,129810.0,23.9531,23.9614,23.9116,23.9199,129810.0
2021-10-08 12:20:00,28.78,28.79,28.75,28.75,158629.0,23.9199,23.9282,23.895,23.895,158629.0
2021-10-08 12:30:00,28.76,28.78,28.72,28.78,124414.0,23.9033,23.9199,23.87,23.9199,124414.0
2021-10-08 12:40:00,28.77,28.83,28.77,28.81,174673.0,23.9116,23.9614,23.9116,23.9448,174673.0
2021-10-08 12:50:00,28.81,28.87,28.8,28.83,167256.0,23.9448,23.9947,23.9365,23.9614,167256.0
2021-10-08 13:00:00,28.83,28.86,28.81,28.82,102612.0,23.9614,23.9864,23.9448,23.9531,102612.0
2021-10-08 13:10:00,28.82,28.84,28.77,28.79,118623.0,23.9531,23.9698,23.9116,23.9282,118623.0
2021-10-08 13:20:00,28.78,28.83,28.77,28.79,129037.0,23.9199,23.9614,23.9116,23.9282,129037.0
2021-10-08 13:30:00,28.78,28.8,28.76,28.8,172611.0,23.9199,23.9365,23.9033,23.9365,172611.0
2021-10-08 13:40:00,28.8,28.81,28.75,28.76,236156.0,23.9365,23.9448,23.895,23.9033,236156.0
2021-10-08 13:50:00,28.76,28.8,28.75,28.75,338787.0,23.9033,23.9365,23.895,23.895,338787.0
2021-10-08 14:00:00,28.75,28.78,28.75,28.76,199682.0,23.895,23.9199,23.895,23.9033,199682.0
2021-10-08 14:10:00,28.75,28.79,28.74,28.78,325855.0,23.895,23.9282,23.8866,23.9199,325855.0
2021-10-08 14:20:00,28.77,28.79,28.76,28.79,127461.0,23.9116,23.9282,23.9033,23.9282,127461.0
2021-10-08 14:30:00,28.79,28.79,28.75,28.79,119999.0,23.9282,23.9282,23.895,23.9282,119999.0
2021-10-08 14:40:00,28.79,28.8,28.77,28.8,171448.0,23.9282,23.9365,23.9116,23.9365,171448.0
2021-10-08 14:50:00,28.8,28.81,28.78,28.8,317067.0,23.9365,23.9448,23.9199,23.9365,317067.0
2021-10-08 15:00:00,28.8,28.83,28.79,28.8,163560.0,23.9365,23.9614,23.9282,23.9365,163560.0
2021-10-08 15:10:00,28.8,28.85,28.8,28.85,159405.0,23.9365,23.9781,23.9365,23.9781,159405.0
2021-10-08 15:20:00,28.85,28.87,28.83,28.87,133762.0,23.9781,23.9947,23.9614,23.9947,133762.0
2021-10-08 15:30:00,28.87,28.88,28.85,28.86,247123.0,23.9947,24.003,23.9781,23.9864,247123.0
2021-10-08 15:40:00,28.86,28.87,28.82,28.83,269229.0,23.9864,23.9947,23.9531,23.9614,269229.0
2021-10-08 15:50:00,28.83,28.89,28.81,28.88,781131.0,23.9614,24.0113,23.9448,24.003,781131.0
2021-10-11 09:30:00,29.4,29.46,29.19,29.33,848563.0,24.4352,24.4851,24.2607,24.377,848563.0
2021-10-11 09:40:00,29.33,29.5,29.32,29.42,500604.0,24.377,24.5183,24.3687,24.4518,500604.0
2021-10-11 09:50:00,29.42,29.5,29.41,29.5,391406.0,24.4518,24.5183,24.4435,24.5183,391406.0
2021-10-11 10:00:00,29.49,29.55,29.44,29.46,555379.0,24.51,24.5599,24.4684,24.4851,555379.0
2021-10-11 10:10:00,29.46,29.49,29.38,29.42,276043.0,24.4851,24.51,24.4186,24.4518,276043.0
2021-10-11 10:20:00,29.42,29.48,29.39,29.47,255382.0,24.4518,24.5017,24.4269,24.4934,255382.0
2021-10-11 10:30:00,29.48,29.49,29.43,29.47,213269.0,24.5017,24.51,24.4601,24.4934,213269.0
2021-10-11 10:40:00,29.48,29.48,29.42,29.46,281254.0,24.5017,24.5017,24.4518,24.4851,281254.0
2021-10-11 10:50:00,29.47,29.5,29.43,29.44,215930.0,24.4934,24.5183,24.4601,24.4684,215930.0
2021-10-11 11:00:00,29.45,29.46,29.38,29.41,311408.0,24.4767,24.4851,24.4186,24.4435,311408.0
2021-10-11 11:10:00,29.41,29.43,29.39,29.39,179883.0,24.4435,24.4601,24.4269,24.4269,179883.0
2021-10-11 11:20:00,29.39,29.45,29.37,29.45,225173.0,24.4269,24.4767,24.4103,24.4767,225173.0
2021-10-11 11:30:00,29.46,29.46,29.4,29.45,370915.0,24.4851,24.4851,24.4352,24.4767,370915.0
2021-10-11 11:40:00,29.45,29.48,29.43,29.46,126557.0,24.4767,24.5017,24.4601,24.4851,126557.0
2021-10-11 11:50:00,29.46,29.48,29.44,29.47,128462.0,24.4851,24.5017,24.4684,24.4934,128462.0
2021-10-11 12:00:00,29.46,29.47,29.38,29.39,359175.0,24.4851,24.4934,24.4186,24.4269,359175.0
2021-10-11 12:10:00,29.39,29.4,29.29,29.3,147526.0,24.4269,24.4352,24.3438,24.3521,147526.0
2021-10-11 12:20:00,29.3,29.33,29.28,29.32,170588.0,24.3521,24.377,24.3355,24.3687,170588.0
2021-10-11 12:30:00,29.32,29.33,29.28,29.29,123906.0,24.3687,24.377,24.3355,24.3438,123906.0
2021-10-11 12:40:00,29.29,29.31,29.24,29.25,275387.0,24.3438,24.3604,24.3022,24.3105,275387.0
2021-10-11 12:50:00,29.24,29.25,29.17,29.2,154121.0,24.3022,24.3105,24.244,24.269,154121.0
2021-10-11 13:00:00,29.19,29.19,29.11,29.13,195343.0,24.2607,24.2607,24.1942,24.2108,195343.0
2021-10-11 13:10:00,29.12,29.17,29.12,29.13,185439.0,24.2025,24.244,24.2025,24.2108,185439.0
2021-10-11 13:20:00,29.13,29.14,29.08,29.11,165905.0,24.2108,24.2191,24.1692,24.1942,165905.0
2021-10-11 13:30:00,29.11,29.13,29.07,29.1,143517.0,24.1942,24.2108,24.1609,24.1859,143517.0
2021-10-11 13:40:00,29.09,29.13,29.05,29.08,156634.0,24.1775,24.2108,24.1443,24.1692,156634.0
2021-10-11 13:50:00,29.09,29.11,29.07,29.08,175717.0,24.1775,24.1942,24.1609,24.1692,175717.0
2021-10-11 14:00:00,29.08,29.12,29.05,29.1,160990.0,24.1692,24.2025,24.1443,24.1859,160990.0
2021-10-11 14:10:00,29.1,29.15,29.09,29.11,130832.0,24.1859,24.2274,24.1775,24.1942,130832.0
2021-10-11 14:20:00,29.11,29.12,29.05,29.07,104044.0,24.1942,24.2025,24.1443,24.1609,104044.0
2021-10-11 14:30:00,29.07,29.09,29.04,29.08,120307.0,24.1609,24.1775,24.136,24.1692,120307.0
2021-10-11 14:40:00,29.08,29.15,29.06,29.14,74216.0,24.1692,24.2274,24.1526,24.2191,74216.0
2021-10-11 14:50:00,29.14,29.15,29.1,29.15,93255.0,24.2191,24.2274,24.1859,24.2274,93255.0
2021-10-11 15:00:00,29.15,29.18,29.11,29.13,164051.0,24.2274,24.2523,24.1942,24.2108,164051.0
2021-10-11 15:10:00,29.13,29.16,29.12,29.14,133728.0,24.2108,24.2357,24.2025,24.2191,133728.0
2021-10-11 15:20:00,29.14,29.19,29.12,29.15,269826.0,24.2191,24.2607,24.2025,24.2274,269826.0
2021-10-11 15:30:00,29.16,29.18,29.14,29.15,236117.0,24.2357,24.2523,24.2191,24.2274,236117.0
2021-10-11 15:40:00,29.15,29.15,29.11,29.13,446888.0,24.2274,24.2274,24.1942,24.2108,446888.0
2021-10-11 15:50:00,29.13,29.14,29.1,29.1,805774.0,24.2108,24.2191,24.1859,24.1859,805774.0
2021-10-12 09:30:00,29.02,29.05,28.8,28.8,847757.0,24.1194,24.1443,23.9365,23.9365,847757.0
2021-10-12 09:40:00,28.8,29.16,28.79,29.13,760503.0,23.9365,24.2357,23.9282,24.2108,760503.0
2021-10-12 09:50:00,29.14,29.25,29.13,29.21,707003.0,24.2191,24.3105,24.2108,24.2773,707003.0
2021-10-12 10:00:00,29.21,29.28,29.12,29.19,535616.0,24.2773,24.3355,24.2025,24.2607,535616.0
2021-10-12 10:10:00,29.19,29.25,29.03,29.08,420341.0,24.2607,24.3105,24.1277,24.1692,420341.0
2021-10-12 10:20:00,29.07,29.16,28.99,29.15,319735.0,24.1609,24.2357,24.0944,24.2274,319735.0
2021-10-12 10:30:00,29.15,29.22,29.1,29.21,254977.0,24.2274,24.2856,24.1859,24.2773,254977.0
2021-10-12 10:40:00,29.2,29.28,29.2,29.27,241955.0,24.269,24.3355,24.269,24.3271,241955.0
2021-10-12 10:50:00,29.27,29.29,29.21,29.22,276533.0,24.3271,24.3438,24.2773,24.2856,276533.0
2021-10-12 11:00:00,29.22,29.26,29.14,29.16,417502.0,24.2856,24.3188,24.2191,24.2357,417502.0
2021-10-12 11:10:00,29.17,29.25,29.15,29.24,285948.0,24.244,24.3105,24.2274,24.3022,285948.0
2021-10-12 11:20:00,29.23,29.26,29.19,29.24,237826.0,24.2939,24.3188,24.2607,24.3022,237826.0
2021-10-12 11:30:00,29.23,29.27,29.18,29.21,248935.0,24.2939,24.3271,24.2523,24.2773,248935.0
2021-10-12 11:40:00,29.21,29.24,29.2,29.21,131635.0,24.2773,24.3022,24.269,24.2773,131635.0
2021-10-12 11:50:00,29.21,29.29,29.21,29.28,120118.0,24.2773,24.3438,24.2773,24.3355,120118.0
2021-10-12 12:00:00,29.28,29.29,29.23,29.24,122482.0,24.3355,24.3438,24.2939,24.3022,122482.0
2021-10-12 12:10:00,29.25,29.27,29.17,29.18,265373.0,24.3105,24.3271,24.244,24.2523,265373.0
2021-10-12 12:20:00,29.18,29.22,29.16,29.21,149810.0,24.2523,24.2856,24.2357,24.2773,149810.0
2021-10-12 12:30:00,29.21,29.22,29.1,29.11,175579.0,24.2773,24.2856,24.1859,24.1942,175579.0
2021-10-12 12:40:00,29.11,29.16,29.07,29.09,850779.0,24.1942,24.2357,24.1609,24.1775,850779.0
2021-10-12 12:50:00,29.09,29.11,29.04,29.11,264556.0,24.1775,24.1942,24.136,24.1942,264556.0
2021-10-12 13:00:00,29.11,29.12,29.07,29.11,183085.0,24.1942,24.2025,24.1609,24.1942,183085.0
2021-10-12 13:10:00,29.11,29.16,29.1,29.12,187589.0,24.1942,24.2357,24.1859,24.2025,187589.0
2021-10-12 13:20:00,29.12,29.13,29.09,29.11,102367.0,24.2025,24.2108,24.1775,24.1942,102367.0
2021-10-12 13:30:00,29.1,29.18,29.09,29.16,115116.0,24.1859,24.2523,24.1775,24.2357,115116.0
2021-10-12 13:40:00,29.17,29.19,29.14,29.16,149618.0,24.244,24.2607,24.2191,24.2357,149618.0
2021-10-12 13:50:00,29.16,29.18,29.11,29.15,111386.0,24.2357,24.2523,24.1942,24.2274,111386.0
2021-10-12 14:00:00,29.15,29.19,29.13,29.16,91836.0,24.2274,24.2607,24.2108,24.2357,91836.0
2021-10-12 14:10:00,29.16,29.23,29.14,29.21,122917.0,24.2357,24.2939,24.2191,24.2773,122917.0
2021-10-12 14:20:00,29.22,29.24,29.21,29.21,118196.0,24.2856,24.3022,24.2773,24.2773,118196.0
2021-10-12 14:30:00,29.21,29.22,29.19,29.22,139546.0,24.2773,24.2856,24.2607,24.2856,139546.0
2021-10-12 14:40:00,29.22,29.25,29.21,29.24,132342.0,24.2856,24.3105,24.2773,24.3022,132342.0
2021-10-12 14:50:00,29.24,29.26,29.21,29.22,281001.0,24.3022,24.3188,24.2773,24.2856,281001.0
2021-10-12 15:00:00,29.22,29.24,29.14,29.14,345732.0,24.2856,24.3022,24.2191,24.2191,345732.0
2021-10-12 15:10:00,29.15,29.2,29.13,29.17,334108.0,24.2274,24.269,24.2108,24.244,334108.0
2021-10-12 15:20:00,29.17,29.17,29.13,29.14,244754.0,24.244,24.244,24.2108,24.2191,244754.0
2021-10-12 15:30:00,29.14,29.14,29.09,29.12,414274.0,24.2191,24.2191,24.1775,24.2025,414274.0
2021-10-12 15:40:00,29.13,29.13,29.07,29.09,437001.0,24.2108,24.2108,24.1609,24.1775,437001.0
2021-10-12 15:50:00,29.09,29.11,29.07,29.1,944949.0,24.1775,24.1942,24.1609,24.1859,944949.0
2021-10-13 09:30:00,28.74,28.82,28.57,28.73,708015.0,23.8866,23.9531,23.7454,23.8783,708015.0
2021-10-13 09:40:00,28.73,28.77,28.66,28.67,422060.0,23.8783,23.9116,23.8202,23.8285,422060.0
2021-10-13 09:50:00,28.67,28.85,28.66,28.84,416253.0,23.8285,23.9781,23.8202,23.9698,416253.0
2021-10-13 10:00:00,28.84,28.95,28.8,28.84,388448.0,23.9698,24.0612,23.9365,23.9698,388448.0
2021-10-13 10:10:00,28.85,28.89,28.74,28.87,378787.0,23.9781,24.0113,23.8866,23.9947,378787.0
2021-10-13 10:20:00,28.87,28.97,28.83,28.93,260018.0,23.9947,24.0778,23.9614,24.0446,260018.0
2021-10-13 10:30:00,28.92,29.0,28.9,28.92,192292.0,24.0362,24.1027,24.0196,24.0362,192292.0
2021-10-13 10:40:00,28.91,28.99,28.9,28.97,195142.0,24.0279,24.0944,24.0196,24.0778,195142.0
2021-10-13 10:50:00,28.98,29.02,28.95,28.98,202542.0,24.0861,24.1194,24.0612,24.0861,202542.0
2021-10-13 11:00:00,28.98,29.05,28.97,28.99,151025.0,24.0861,24.1443,24.0778,24.0944,151025.0
2021-10-13 11:10:00,28.99,29.04,28.98,29.01,127212.0,24.0944,24.136,24.0861,24.111,127212.0
2021-10-13 11:20:00,29.0,29.06,29.0,29.03,384240.0,24.1027,24.1526,24.1027,24.1277,384240.0
2021-10-13 11:30:00,29.04,29.08,29.03,29.08,419458.0,24.136,24.1692,24.1277,24.1692,419458.0
2021-10-13 11:40:00,29.08,29.18,29.06,29.16,219383.0,24.1692,24.2523,24.1526,24.2357,219383.0
2021-10-13 11:50:00,29.16,29.17,29.08,29.09,135345.0,24.2357,24.244,24.1692,24.1775,135345.0
2021-10-13 12:00:00,29.09,29.14,29.09,29.13,74833.0,24.1775,24.2191,24.1775,24.2108,74833.0
2021-10-13 12:10:00,29.13,29.15,29.11,29.14,77448.0,24.2108,24.2274,24.1942,24.2191,77448.0
2021-10-13 12:20:00,29.13,29.14,29.09,29.14,72666.0,24.2108,24.2191,24.1775,24.2191,72666.0
2021-10-13 12:30:00,29.13,29.16,29.12,29.15,59343.0,24.2108,24.2357,24.2025,24.2274,59343.0
2021-10-13 12:40:00,29.15,29.21,29.14,29.17,103065.0,24.2274,24.2773,24.2191,24.244,103065.0
2021-10-13 12:50:00,29.17,29.19,29.13,29.17,67928.0,24.244,24.2607,24.2108,24.244,67928.0
2021-10-13 13:00:00,29.18,29.23,29.16,29.21,281990.0,24.2523,24.2939,24.2357,24.2773,281990.0
2021-10-13 13:10:00,29.2,29.25,29.2,29.24,126814.0,24.269,24.3105,24.269,24.3022,126814.0
2021-10-13 13:20:00,29.24,29.26,29.22,29.25,139787.0,24.3022,24.3188,24.2856,24.3105,139787.0
2021-10-13 13:30:00,29.24,29.26,29.22,29.25,95934.0,24.3022,24.3188,24.2856,24.3105,95934.0
2021-10-13 13:40:00,29.25,29.26,29.19,29.21,157665.0,24.3105,24.3188,24.2607,24.2773,157665.0
2021-10-13 13:50:00,29.21,29.26,29.2,29.21,99120.0,24.2773,24.3188,24.269,24.2773,99120.0
2021-10-13 14:00:00,29.21,29.27,29.18,29.22,161800.0,24.2773,24.3271,24.2523,24.2856,161800.0
2021-10-13 14:10:00,29.22,29.25,29.18,29.23,88369.0,24.2856,24.3105,24.2523,24.2939,88369.0
2021-10-13 14:20:00,29.24,29.26,29.22,29.23,107019.0,24.3022,24.3188,24.2856,24.2939,107019.0
2021-10-13 14:30:00,29.24,29.26,29.21,29.26,83856.0,24.3022,24.3188,24.2773,24.3188,83856.0
2021-10-13 14:40:00,29.26,29.27,29.21,29.24,126142.0,24.3188,24.3271,24.2773,24.3022,126142.0
2021-10-13 14:50:00,29.24,29.26,29.22,29.25,202166.0,24.3022,24.3188,24.2856,24.3105,202166.0
2021-10-13 15:00:00,29.25,29.3,29.24,29.29,216341.0,24.3105,24.3521,24.3022,24.3438,216341.0
2021-10-13 15:10:00,29.29,29.32,29.26,29.28,183044.0,24.3438,24.3687,24.3188,24.3355,183044.0
2021-10-13 15:20:00,29.29,29.29,29.25,29.26,185864.0,24.3438,24.3438,24.3105,24.3188,185864.0
2021-10-13 15:30:00,29.25,29.28,29.21,29.23,168478.0,24.3105,24.3355,24.2773,24.2939,168478.0
2021-10-13 15:40:00,29.24,29.25,29.18,29.2,266280.0,24.3022,24.3105,24.2523,24.269,266280.0
2021-10-13 15:50:00,29.2,29.21,29.17,29.2,372344.0,24.269,24.2773,24.244,24.269,372344.0
2021-10-14 09:30:00,29.6,29.67,29.45,29.45,831413.0,24.6014,24.6596,24.4767,24.4767,831413.0
2021-10-14 09:40:00,29.45,29.6,29.43,29.59,490050.0,24.4767,24.6014,24.4601,24.5931,490050.0
2021-10-14 09:50:00,29.58,29.62,29.52,29.58,436306.0,24.5848,24.618,24.5349,24.5848,436306.0
2021-10-14 10:00:00,29.58,29.64,29.49,29.51,571716.0,24.5848,24.6347,24.51,24.5266,571716.0
2021-10-14 10:10:00,29.51,29.54,29.5,29.53,269400.0,24.5266,24.5515,24.5183,24.5432,269400.0
2021-10-14 10:20:00,29.53,29.57,29.49,29.54,266570.0,24.5432,24.5765,24.51,24.5515,266570.0
2021-10-14 10:30:00,29.53,29.59,29.49,29.53,182675.0,24.5432,24.5931,24.51,24.5432,182675.0
2021-10-14 10:40:00,29.53,29.57,29.49,29.5,195125.0,24.5432,24.5765,24.51,24.5183,195125.0
2021-10-14 10:50:00,29.49,29.53,29.46,29.51,353073.0,24.51,24.5432,24.4851,24.5266,353073.0
2021-10-14 11:00:00,29.51,29.51,29.36,29.45,555303.0,24.5266,24.5266,24.4019,24.4767,555303.0
2021-10-14 11:10:00,29.45,29.49,29.43,29.46,217084.0,24.4767,24.51,24.4601,24.4851,217084.0
2021-10-14 11:20:00,29.46,29.47,29.41,29.44,271802.0,24.4851,24.4934,24.4435,24.4684,271802.0
2021-10-14 11:30:00,29.43,29.45,29.36,29.4,305602.0,24.4601,24.4767,24.4019,24.4352,305602.0
2021-10-14 11:40:00,29.41,29.47,29.4,29.46,124646.0,24.4435,24.4934,24.4352,24.4851,124646.0
2021-10-14 11:50:00,29.47,29.48,29.42,29.46,177743.0,24.4934,24.5017,24.4518,24.4851,177743.0
2021-10-14 12:00:00,29.46,29.47,29.41,29.43,192389.0,24.4851,24.4934,24.4435,24.4601,192389.0
2021-10-14 12:10:00,29.43,29.47,29.41,29.43,119678.0,24.4601,24.4934,24.4435,24.4601,119678.0
2021-10-14 12:20:00,29.43,29.45,29.4,29.43,109022.0,24.4601,24.4767,24.4352,24.4601,109022.0
2021-10-14 12:30:00,29.43,29.46,29.41,29.43,119372.0,24.4601,24.4851,24.4435,24.4601,119372.0
2021-10-14 12:40:00,29.42,29.43,29.39,29.41,118191.0,24.4518,24.4601,24.4269,24.4435,118191.0
2021-10-14 12:50:00,29.42,29.44,29.4,29.44,124319.0,24.4518,24.4684,24.4352,24.4684,124319.0
2021-10-14 13:00:00,29.44,29.45,29.41,29.44,93931.0,24.4684,24.4767,24.4435,24.4684,93931.0
2021-10-14 13:10:00,29.44,29.46,29.43,29.45,128104.0,24.4684,24.4851,24.4601,24.4767,128104.0
2021-10-14 13:20:00,29.45,29.52,29.45,29.52,126489.0,24.4767,24.5349,24.4767,24.5349,126489.0
2021-10-14 13:30:00,29.52,29.54,29.51,29.53,66789.0,24.5349,24.5515,24.5266,24.5432,66789.0
2021-10-14 13:40:00,29.53,29.56,29.53,29.56,71519.0,24.5432,24.5682,24.5432,24.5682,71519.0
2021-10-14 13:50:00,29.56,29.57,29.52,29.53,106466.0,24.5682,24.5765,24.5349,24.5432,106466.0
2021-10-14 14:00:00,29.54,29.54,29.48,29.49,77411.0,24.5515,24.5515,24.5017,24.51,77411.0
2021-10-14 14:10:00,29.49,29.51,29.47,29.49,117129.0,24.51,24.5266,24.4934,24.51,117129.0
2021-10-14 14:20:00,29.5,29.52,29.48,29.52,175309.0,24.5183,24.5349,24.5017,24.5349,175309.0
2021-10-14 14:30:00,29.52,29.54,29.51,29.53,107132.0,24.5349,24.5515,24.5266,24.5432,107132.0
2021-10-14 14:40:00,29.53,29.53,29.5,29.53,105924.0,24.5432,24.5432,24.5183,24.5432,105924.0
2021-10-14 14:50:00,29.53,29.54,29.5,29.52,113089.0,24.5432,24.5515,24.5183,24.5349,113089.0
2021-10-14 15:00:00,29.52,29.52,29.49,29.5,108268.0,24.5349,24.5349,24.51,24.5183,108268.0
2021-10-14 15:10:00,29.49,29.5,29.46,29.49,109743.0,24.51,24.5183,24.4851,24.51,109743.0
2021-10-14 15:20:00,29.49,29.49,29.45,29.46,144365.0,24.51,24.51,24.4767,24.4851,144365.0
2021-10-14 15:30:00,29.46,29.49,29.44,29.46,202955.0,24.4851,24.51,24.4684,24.4851,202955.0
2021-10-14 15:40:00,29.46,29.48,29.45,29.46,283963.0,24.4851,24.5017,24.4767,24.4851,283963.0
2021-10-14 15:50:00,29.47,29.48,29.44,29.44,585647.0,24.4934,24.5017,24.4684,24.4684,585647.0
2021-10-15 09:30:00,29.97,30.0,29.86,29.96,1188769.0,24.9089,24.9339,24.8175,24.9006,1188769.0
2021-10-15 09:40:00,29.97,30.08,29.94,30.02,1056535.0,24.9089,25.0004,24.884,24.9505,1056535.0
2021-10-15 09:50:00,30.02,30.08,29.98,30.05,449054.0,24.9505,25.0004,24.9172,24.9754,449054.0
2021-10-15 10:00:00,30.06,30.1,30.02,30.1,357112.0,24.9837,25.017,24.9505,25.017,357112.0
2021-10-15 10:10:00,30.09,30.11,30.0,30.02,504703.0,25.0087,25.0253,24.9339,24.9505,504703.0
2021-10-15 10:20:00,30.02,30.02,29.91,29.93,331597.0,24.9505,24.9505,24.8591,24.8757,331597.0
2021-10-15 10:30:00,29.93,30.0,29.93,29.98,265089.0,24.8757,24.9339,24.8757,24.9172,265089.0
2021-10-15 10:40:00,29.98,30.02,29.97,29.98,260413.0,24.9172,24.9505,24.9089,24.9172,260413.0
2021-10-15 10:50:00,29.98,29.99,29.9,29.92,214948.0,24.9172,24.9256,24.8508,24.8674,214948.0
2021-10-15 11:00:00,29.92,29.95,29.89,29.95,154717.0,24.8674,24.8923,24.8424,24.8923,154717.0
2021-10-15 11:10:00,29.95,29.98,29.93,29.96,199056.0,24.8923,24.9172,24.8757,24.9006,199056.0
2021-10-15 11:20:00,29.96,29.99,29.96,29.97,178532.0,24.9006,24.9256,24.9006,24.9089,178532.0
2021-10-15 11:30:00,29.96,30.0,29.96,29.98,181389.0,24.9006,24.9339,24.9006,24.9172,181389.0
2021-10-15 11:40:00,29.97,29.99,29.95,29.96,112289.0,24.9089,24.9256,24.8923,24.9006,112289.0
2021-10-15 11:50:00,29.95,29.98,29.94,29.98,125682.0,24.8923,24.9172,24.884,24.9172,125682.0
2021-10-15 12:00:00,29.98,29.98,29.95,29.96,126855.0,24.9172,24.9172,24.8923,24.9006,126855.0
2021-10-15 12:10:00,29.96,29.97,29.93,29.96,390876.0,24.9006,24.9089,24.8757,24.9006,390876.0
2021-10-15 12:20:00,29.96,29.97,29.88,29.91,180301.0,24.9006,24.9089,24.8341,24.8591,180301.0
2021-10-15 12:30:00,29.91,29.94,29.88,29.94,207922.0,24.8591,24.884,24.8341,24.884,207922.0
2021-10-15 12:40:00,29.94,29.97,29.93,29.96,103038.0,24.884,24.9089,24.8757,24.9006,103038.0
2021-10-15 12:50:00,29.96,30.01,29.96,29.99,231890.0,24.9006,24.9422,24.9006,24.9256,231890.0
2021-10-15 13:00:00,29.99,30.0,29.96,30.0,105556.0,24.9256,24.9339,24.9006,24.9339,105556.0
2021-10-15 13:10:00,30.0,30.01,29.98,30.0,107427.0,24.9339,24.9422,24.9172,24.9339,107427.0
2021-10-15 13:20:00,29.99,30.0,29.96,29.99,114472.0,24.9256,24.9339,24.9006,24.9256,114472.0
2021-10-15 13:30:00,29.99,30.01,29.97,30.0,139870.0,24.9256,24.9422,24.9089,24.9339,139870.0
2021-10-15 13:40:00,30.01,30.07,30.0,30.07,254063.0,24.9422,24.992,24.9339,24.992,254063.0
2021-10-15 13:50:00,30.07,30.08,30.05,30.08,114365.0,24.992,25.0004,24.9754,25.0004,114365.0
2021-10-15 14:00:00,30.08,30.08,30.06,30.08,113927.0,25.0004,25.0004,24.9837,25.0004,113927.0
2021-10-15 14:10:00,30.08,30.1,30.07,30.1,123770.0,25.0004,25.017,24.992,25.017,123770.0
2021-10-15 14:20:00,30.1,30.1,30.08,30.09,111730.0,25.017,25.017,25.0004,25.0087,111730.0
2021-10-15 14:30:00,30.08,30.09,30.07,30.08,122882.0,25.0004,25.0087,24.992,25.0004,122882.0
2021-10-15 14:40:00,30.08,30.08,30.02,30.04,125484.0,25.0004,25.0004,24.9505,24.9671,125484.0
2021-10-15 14:50:00,30.04,30.05,30.02,30.04,107804.0,24.9671,24.9754,24.9505,24.9671,107804.0
2021-10-15 15:00:00,30.04,30.05,30.01,30.03,170157.0,24.9671,24.9754,24.9422,24.9588,170157.0
2021-10-15 15:10:00,30.03,30.04,30.0,30.01,132969.0,24.9588,24.9671,24.9339,24.9422,132969.0
2021-10-15 15:20:00,30.01,30.04,29.99,30.01,179882.0,24.9422,24.9671,24.9256,24.9422,179882.0
2021-10-15 15:30:00,30.02,30.02,29.98,29.99,252400.0,24.9505,24.9505,24.9172,24.9256,252400.0
2021-10-15 15:40:00,30.0,30.01,29.96,29.96,384563.0,24.9339,24.9422,24.9006,24.9006,384563.0
2021-10-15 15:50:00,29.96,29.96,29.9,29.91,1297753.0,24.9006,24.9006,24.8508,24.8591,1297753.0
2021-10-18 09:30:00,29.92,29.97,29.85,29.87,836900.0,24.8674,24.9089,24.8092,24.8258,836900.0
2021-10-18 09:40:00,29.87,29.95,29.82,29.88,321742.0,24.8258,24.8923,24.7843,24.8341,321742.0
2021-10-18 09:50:00,29.87,29.9,29.79,29.9,283558.0,24.8258,24.8508,24.7593,24.8508,283558.0
2021-10-18 10:00:00,29.9,29.96,29.79,29.84,351224.0,24.8508,24.9006,24.7593,24.8009,351224.0
2021-10-18 10:10:00,29.84,29.92,29.83,29.91,200622.0,24.8009,24.8674,24.7926,24.8591,200622.0
2021-10-18 10:20:00,29.9,29.91,29.86,29.88,158944.0,24.8508,24.8591,24.8175,24.8341,158944.0
2021-10-18 10:30:00,29.88,29.9,29.8,29.86,222367.0,24.8341,24.8508,24.7676,24.8175,222367.0
2021-10-18 10:40:00,29.86,29.88,29.79,29.82,318559.0,24.8175,24.8341,24.7593,24.7843,318559.0
2021-10-18 10:50:00,29.82,29.83,29.76,29.79,191665.0,24.7843,24.7926,24.7344,24.7593,191665.0
2021-10-18 11:00:00,29.8,29.8,29.75,29.78,211167.0,24.7676,24.7676,24.7261,24.751,211167.0
2021-10-18 11:10:00,29.78,29.81,29.76,29.8,187576.0,24.751,24.776,24.7344,24.7676,187576.0
2021-10-18 11:20:00,29.8,29.83,29.76,29.77,336444.0,24.7676,24.7926,24.7344,24.7427,336444.0
2021-10-18 11:30:00,29.77,29.77,29.73,29.74,233771.0,24.7427,24.7427,24.7095,24.7178,233771.0
2021-10-18 11:40:00,29.75,29.77,29.7,29.77,166378.0,24.7261,24.7427,24.6845,24.7427,166378.0
2021-10-18 11:50:00,29.77,29.8,29.76,29.78,80685.0,24.7427,24.7676,24.7344,24.751,80685.0
2021-10-18 12:00:00,29.78,29.79,29.75,29.78,107716.0,24.751,24.7593,24.7261,24.751,107716.0
2021-10-18 12:10:00,29.78,29.83,29.77,29.82,123684.0,24.751,24.7926,24.7427,24.7843,123684.0
2021-10-18 12:20:00,29.83,29.88,29.82,29.86,170141.0,24.7926,24.8341,24.7843,24.8175,170141.0
2021-10-18 12:30:00,29.86,29.87,29.81,29.81,122494.0,24.8175,24.8258,24.776,24.776,122494.0
2021-10-18 12:40:00,29.8,29.83,29.75,29.76,81047.0,24.7676,24.7926,24.7261,24.7344,81047.0
2021-10-18 12:50:00,29.76,29.76,29.73,29.75,85811.0,24.7344,24.7344,24.7095,24.7261,85811.0
2021-10-18 13:00:00,29.75,29.76,29.72,29.75,131799.0,24.7261,24.7344,24.7011,24.7261,131799.0
2021-10-18 13:10:00,29.76,29.78,29.74,29.78,83951.0,24.7344,24.751,24.7178,24.751,83951.0
2021-10-18 13:20:00,29.79,29.79,29.75,29.77,105856.0,24.7593,24.7593,24.7261,24.7427,105856.0
2021-10-18 13:30:00,29.77,29.78,29.74,29.75,83499.0,24.7427,24.751,24.7178,24.7261,83499.0
2021-10-18 13:40:00,29.75,29.75,29.7,29.71,150304.0,24.7261,24.7261,24.6845,24.6928,150304.0
2021-10-18 13:50:00,29.71,29.74,29.69,29.7,164454.0,24.6928,24.7178,24.6762,24.6845,164454.0
2021-10-18 14:00:00,29.7,29.7,29.65,29.66,195599.0,24.6845,24.6845,24.643,24.6513,195599.0
2021-10-18 14:10:00,29.66,29.68,29.63,29.66,179271.0,24.6513,24.6679,24.6263,24.6513,179271.0
2021-10-18 14:20:00,29.66,29.68,29.63,29.67,131873.0,24.6513,24.6679,24.6263,24.6596,131873.0
2021-10-18 14:30:00,29.67,29.67,29.62,29.63,143311.0,24.6596,24.6596,24.618,24.6263,143311.0
2021-10-18 14:40:00,29.63,29.64,29.6,29.61,134232.0,24.6263,24.6347,24.6014,24.6097,134232.0
2021-10-18 14:50:00,29.61,29.66,29.6,29.66,119307.0,24.6097,24.6513,24.6014,24.6513,119307.0
2021-10-18 15:00:00,29.66,29.68,29.64,29.65,155280.0,24.6513,24.6679,24.6347,24.643,155280.0
2021-10-18 15:10:00,29.65,29.7,29.64,29.69,114712.0,24.643,24.6845,24.6347,24.6762,114712.0
2021-10-18 15:20:00,29.7,29.71,29.66,29.67,195077.0,24.6845,24.6928,24.6513,24.6596,195077.0
2021-10-18 15:30:00,29.67,29.76,29.66,29.74,245633.0,24.6596,24.7344,24.6513,24.7178,245633.0
2021-10-18 15:40:00,29.74,29.75,29.72,29.74,310549.0,24.7178,24.7261,24.7011,24.7178,310549.0
2021-10-18 15:50:00,29.74,29.75,29.69,29.71,588820.0,24.7178,24.7261,24.6762,24.6928,588820.0
2021-10-19 09:30:00,29.92,29.96,29.83,29.86,644390.0,24.8674,24.9006,24.7926,24.8175,644390.0
2021-10-19 09:40:00,29.86,29.89,29.78,29.8,210726.0,24.8175,24.8424,24.751,24.7676,210726.0
2021-10-19 09:50:00,29.81,29.91,29.79,29.91,138009.0,24.776,24.8591,24.7593,24.8591,138009.0
2021-10-19 10:00:00,29.9,30.0,29.89,29.94,189108.0,24.8508,24.9339,24.8424,24.884,189108.0
2021-10-19 10:10:00,29.94,29.95,29.84,29.9,162151.0,24.884,24.8923,24.8009,24.8508,162151.0
2021-10-19 10:20:00,29.89,29.9,29.8,29.81,123174.0,24.8424,24.8508,24.7676,24.776,123174.0
2021-10-19 10:30:00,29.82,29.86,29.79,29.82,180837.0,24.7843,24.8175,24.7593,24.7843,180837.0
2021-10-19 10:40:00,29.81,29.86,29.81,29.82,150971.0,24.776,24.8175,24.776,24.7843,150971.0
2021-10-19 10:50:00,29.82,29.88,29.81,29.87,258924.0,24.7843,24.8341,24.776,24.8258,258924.0
2021-10-19 11:00:00,29.87,29.89,29.85,29.88,174161.0,24.8258,24.8424,24.8092,24.8341,174161.0
2021-10-19 11:10:00,29.88,29.93,29.87,29.87,132303.0,24.8341,24.8757,24.8258,24.8258,132303.0
2021-10-19 11:20:00,29.87,29.9,29.84,29.89,174420.0,24.8258,24.8508,24.8009,24.8424,174420.0
2021-10-19 11:30:00,29.89,29.95,29.88,29.93,208098.0,24.8424,24.8923,24.8341,24.8757,208098.0
2021-10-19 11:40:00,29.92,29.95,29.89,29.94,81960.0,24.8674,24.8923,24.8424,24.884,81960.0
2021-10-19 11:50:00,29.95,29.97,29.93,29.95,82130.0,24.8923,24.9089,24.8757,24.8923,82130.0
2021-10-19 12:00:00,29.95,29.97,29.94,29.96,64246.0,24.8923,24.9089,24.884,24.9006,64246.0
2021-10-19 12:10:00,29.97,30.02,29.97,29.99,209330.0,24.9089,24.9505,24.9089,24.9256,209330.0
2021-10-19 12:20:00,29.99,29.99,29.94,29.95,77184.0,24.9256,24.9256,24.884,24.8923,77184.0
2021-10-19 12:30:00,29.94,29.96,29.91,29.96,109816.0,24.884,24.9006,24.8591,24.9006,109816.0
2021-10-19 12:40:00,29.96,29.98,29.94,29.95,59940.0,24.9006,24.9172,24.884,24.8923,59940.0
2021-10-19 12:50:00,29.96,29.97,29.94,29.97,66949.0,24.9006,24.9089,24.884,24.9089,66949.0
2021-10-19 13:00:00,29.97,29.99,29.93,29.96,75193.0,24.9089,24.9256,24.8757,24.9006,75193.0
2021-10-19 13:10:00,29.96,29.97,29.95,29.96,31483.0,24.9006,24.9089,24.8923,24.9006,31483.0
2021-10-19 13:20:00,29.96,29.97,29.92,29.93,97943.0,24.9006,24.9089,24.8674,24.8757,97943.0
2021-10-19 13:30:00,29.94,29.95,29.92,29.94,79021.0,24.884,24.8923,24.8674,24.884,79021.0
2021-10-19 13:40:00,29.94,29.95,29.92,29.93,55712.0,24.884,24.8923,24.8674,24.8757,55712.0
2021-10-19 13:50:00,29.93,29.94,29.9,29.93,95621.0,24.8757,24.884,24.8508,24.8757,95621.0
2021-10-19 14:00:00,29.92,29.93,29.86,29.87,85707.0,24.8674,24.8757,24.8175,24.8258,85707.0
2021-10-19 14:10:00,29.87,29.91,29.87,29.91,81650.0,24.8258,24.8591,24.8258,24.8591,81650.0
2021-10-19 14:20:00,29.91,29.93,29.87,29.88,132095.0,24.8591,24.8757,24.8258,24.8341,132095.0
2021-10-19 14:30:00,29.88,29.88,29.81,29.83,65788.0,24.8341,24.8341,24.776,24.7926,65788.0
2021-10-19 14:40:00,29.83,29.88,29.81,29.88,82946.0,24.7926,24.8341,24.776,24.8341,82946.0
2021-10-19 14:50:00,29.88,29.91,29.87,29.9,56394.0,24.8341,24.8591,24.8258,24.8508,56394.0
2021-10-19 15:00:00,29.89,29.92,29.88,29.91,57854.0,24.8424,24.8674,24.8341,24.8591,57854.0
2021-10-19 15:10:00,29.91,29.93,29.87,29.93,95283.0,24.8591,24.8757,24.8258,24.8757,95283.0
2021-10-19 15:20:00,29.92,29.94,29.88,29.9,150599.0,24.8674,24.884,24.8341,24.8508,150599.0
2021-10-19 15:30:00,29.89,29.9,29.84,29.87,134093.0,24.8424,24.8508,24.8009,24.8258,134093.0
2021-10-19 15:40:00,29.87,29.87,29.84,29.85,151445.0,24.8258,24.8258,24.8009,24.8092,151445.0
2021-10-19 15:50:00,29.85,29.88,29.84,29.87,284039.0,24.8092,24.8341,24.8009,24.8258,284039.0
2021-10-20 09:30:00,29.78,29.83,29.66,29.75,619328.0,24.751,24.7926,24.6513,24.7261,619328.0
2021-10-20 09:40:00,29.75,29.93,29.74,29.89,309954.0,24.7261,24.8757,24.7178,24.8424,309954.0
2021-10-20 09:50:00,29.9,29.95,29.87,29.93,228873.0,24.8508,24.8923,24.8258,24.8757,228873.0
2021-10-20 10:00:00,29.93,29.98,29.92,29.97,117059.0,24.8757,24.9172,24.8674,24.9089,117059.0
2021-10-20 10:10:00,29.97,30.01,29.96,29.97,192785.0,24.9089,24.9422,24.9006,24.9089,192785.0
2021-10-20 10:20:00,29.96,30.07,29.96,30.05,181571.0,24.9006,24.992,24.9006,24.9754,181571.0
2021-10-20 10:30:00,30.06,30.24,30.06,30.23,335182.0,24.9837,25.1333,24.9837,25.125,335182.0
2021-10-20 10:40:00,30.22,30.27,30.2,30.26,287095.0,25.1167,25.1583,25.1001,25.15,287095.0
2021-10-20 10:50:00,30.26,30.29,30.19,30.21,175178.0,25.15,25.1749,25.0918,25.1084,175178.0
2021-10-20 11:00:00,30.21,30.24,30.18,30.21,129247.0,25.1084,25.1333,25.0835,25.1084,129247.0
2021-10-20 11:10:00,30.2,30.21,30.12,30.15,118363.0,25.1001,25.1084,25.0336,25.0585,118363.0
2021-10-20 11:20:00,30.15,30.16,30.07,30.09,221188.0,25.0585,25.0668,24.992,25.0087,221188.0
2021-10-20 11:30:00,30.09,30.1,30.03,30.08,182576.0,25.0087,25.017,24.9588,25.0004,182576.0
2021-10-20 11:40:00,30.07,30.08,30.01,30.03,122955.0,24.992,25.0004,24.9422,24.9588,122955.0
2021-10-20 11:50:00,30.04,30.07,30.03,30.06,79637.0,24.9671,24.992,24.9588,24.9837,79637.0
2021-10-20 12:00:00,30.07,30.09,30.05,30.08,78547.0,24.992,25.0087,24.9754,25.0004,78547.0
2021-10-20 12:10:00,30.07,30.12,30.07,30.11,85941.0,24.992,25.0336,24.992,25.0253,85941.0
2021-10-20 12:20:00,30.11,30.14,30.1,30.13,60402.0,25.0253,25.0502,25.017,25.0419,60402.0
2021-10-20 12:30:00,30.14,30.17,30.1,30.11,100473.0,25.0502,25.0752,25.017,25.0253,100473.0
2021-10-20 12:40:00,30.11,30.12,30.09,30.1,69932.0,25.0253,25.0336,25.0087,25.017,69932.0
2021-10-20 12:50:00,30.09,30.1,30.07,30.08,71556.0,25.0087,25.017,24.992,25.0004,71556.0
2021-10-20 13:00:00,30.07,30.08,30.02,30.02,58847.0,24.992,25.0004,24.9505,24.9505,58847.0
2021-10-20 13:10:00,30.03,30.06,30.01,30.01,83691.0,24.9588,24.9837,24.9422,24.9422,83691.0
2021-10-20 13:20:00,30.02,30.04,29.98,30.02,145459.0,24.9505,24.9671,24.9172,24.9505,145459.0
2021-10-20 13:30:00,30.02,30.05,29.99,30.04,75369.0,24.9505,24.9754,24.9256,24.9671,75369.0
2021-10-20 13:40:00,30.04,30.05,30.01,30.01,65137.0,24.9671,24.9754,24.9422,24.9422,65137.0
2021-10-20 13:50:00,30.02,30.04,30.0,30.03,60681.0,24.9505,24.9671,24.9339,24.9588,60681.0
2021-10-20 14:00:00,30.04,30.06,30.01,30.04,124447.0,24.9671,24.9837,24.9422,24.9671,124447.0
2021-10-20 14:10:00,30.05,30.08,30.04,30.07,69099.0,24.9754,25.0004,24.9671,24.992,69099.0
2021-10-20 14:20:00,30.08,30.1,30.07,30.09,72630.0,25.0004,25.017,24.992,25.0087,72630.0
2021-10-20 14:30:00,30.1,30.12,30.08,30.11,81731.0,25.017,25.0336,25.0004,25.0253,81731.0
2021-10-20 14:40:00,30.1,30.12,30.09,30.11,59197.0,25.017,25.0336,25.0087,25.0253,59197.0
2021-10-20 14:50:00,30.1,30.12,30.1,30.11,109631.0,25.017,25.0336,25.017,25.0253,109631.0
2021-10-20 15:00:00,30.11,30.13,30.1,30.11,119486.0,25.0253,25.0419,25.017,25.0253,119486.0
2021-10-20 15:10:00,30.12,30.12,30.09,30.1,105779.0,25.0336,25.0336,25.0087,25.017,105779.0
2021-10-20 15:20:00,30.11,30.14,30.09,30.13,72369.0,25.0253,25.0502,25.0087,25.0419,72369.0
2021-10-20 15:30:00,30.13,30.16,30.11,30.12,97099.0,25.0419,25.0668,25.0253,25.0336,97099.0
2021-10-20 15:40:00,30.13,30.14,30.11,30.12,142871.0,25.0419,25.0502,25.0253,25.0336,142871.0
2021-10-20 15:50:00,30.12,30.15,30.12,30.14,370036.0,25.0336,25.0585,25.0336,25.0502,370036.0
2021-10-21 09:30:00,29.89,29.99,29.82,29.96,484174.0,24.8424,24.9256,24.7843,24.9006,484174.0
2021-10-21 09:40:00,29.96,29.98,29.83,29.96,244497.0,24.9006,24.9172,24.7926,24.9006,244497.0
2021-10-21 09:50:00,29.95,29.97,29.86,29.93,181255.0,24.8923,24.9089,24.8175,24.8757,181255.0
2021-10-21 10:00:00,29.93,29.94,29.88,29.93,208091.0,24.8757,24.884,24.8341,24.8757,208091.0
2021-10-21 10:10:00,29.94,29.95,29.83,29.86,159322.0,24.884,24.8923,24.7926,24.8175,159322.0
2021-10-21 10:20:00,29.86,29.89,29.81,29.88,174026.0,24.8175,24.8424,24.776,24.8341,174026.0
2021-10-21 10:30:00,29.88,29.88,29.82,29.82,80877.0,24.8341,24.8341,24.7843,24.7843,80877.0
2021-10-21 10:40:00,29.82,29.83,29.78,29.8,180823.0,24.7843,24.7926,24.751,24.7676,180823.0
2021-10-21 10:50:00,29.8,29.82,29.63,29.64,299859.0,24.7676,24.7843,24.6263,24.6347,299859.0
2021-10-21 11:00:00,29.63,29.64,29.47,29.49,741814.0,24.6263,24.6347,24.4934,24.51,741814.0
2021-10-21 11:10:00,29.48,29.52,29.44,29.48,380410.0,24.5017,24.5349,24.4684,24.5017,380410.0
2021-10-21 11:20:00,29.48,29.54,29.44,29.45,244001.0,24.5017,24.5515,24.4684,24.4767,244001.0
2021-10-21 11:30:00,29.45,29.5,29.43,29.49,231884.0,24.4767,24.5183,24.4601,24.51,231884.0
2021-10-21 11:40:00,29.49,29.5,29.47,29.5,149303.0,24.51,24.5183,24.4934,24.5183,149303.0
2021-10-21 11:50:00,29.5,29.54,29.48,29.52,159966.0,24.5183,24.5515,24.5017,24.5349,159966.0
2021-10-21 12:00:00,29.52,29.56,29.5,29.53,100373.0,24.5349,24.5682,24.5183,24.5432,100373.0
2021-10-21 12:10:00,29.54,29.54,29.48,29.49,48268.0,24.5515,24.5515,24.5017,24.51,48268.0
2021-10-21 12:20:00,29.49,29.52,29.48,29.51,98102.0,24.51,24.5349,24.5017,24.5266,98102.0
2021-10-21 12:30:00,29.51,29.51,29.48,29.51,177197.0,24.5266,24.5266,24.5017,24.5266,177197.0
2021-10-21 12:40:00,29.51,29.52,29.47,29.48,218906.0,24.5266,24.5349,24.4934,24.5017,218906.0
2021-10-21 12:50:00,29.47,29.49,29.45,29.47,190291.0,24.4934,24.51,24.4767,24.4934,190291.0
2021-10-21 13:00:00,29.48,29.51,29.46,29.47,129372.0,24.5017,24.5266,24.4851,24.4934,129372.0
2021-10-21 13:10:00,29.46,29.47,29.42,29.43,155325.0,24.4851,24.4934,24.4518,24.4601,155325.0
2021-10-21 13:20:00,29.42,29.44,29.4,29.4,143436.0,24.4518,24.4684,24.4352,24.4352,143436.0
2021-10-21 13:30:00,29.4,29.41,29.33,29.35,232895.0,24.4352,24.4435,24.377,24.3936,232895.0
2021-10-21 13:40:00,29.35,29.38,29.32,29.34,153988.0,24.3936,24.4186,24.3687,24.3853,153988.0
2021-10-21 13:50:00,29.33,29.34,29.28,29.31,188746.0,24.377,24.3853,24.3355,24.3604,188746.0
2021-10-21 14:00:00,29.32,29.36,29.31,29.34,166166.0,24.3687,24.4019,24.3604,24.3853,166166.0
2021-10-21 14:10:00,29.34,29.37,29.33,29.35,158235.0,24.3853,24.4103,24.377,24.3936,158235.0
2021-10-21 14:20:00,29.36,29.38,29.33,29.37,200866.0,24.4019,24.4186,24.377,24.4103,200866.0
2021-10-21 14:30:00,29.37,29.39,29.35,29.37,191263.0,24.4103,24.4269,24.3936,24.4103,191263.0
2021-10-21 14:40:00,29.37,29.42,29.36,29.42,205990.0,24.4103,24.4518,24.4019,24.4518,205990.0
2021-10-21 14:50:00,29.42,29.43,29.4,29.41,202104.0,24.4518,24.4601,24.4352,24.4435,202104.0
2021-10-21 15:00:00,29.41,29.44,29.4,29.43,162435.0,24.4435,24.4684,24.4352,24.4601,162435.0
2021-10-21 15:10:00,29.43,29.44,29.39,29.42,269656.0,24.4601,24.4684,24.4269,24.4518,269656.0
2021-10-21 15:20:00,29.42,29.46,29.41,29.43,114259.0,24.4518,24.4851,24.4435,24.4601,114259.0
2021-10-21 15:30:00,29.43,29.48,29.42,29.46,183728.0,24.4601,24.5017,24.4518,24.4851,183728.0
2021-10-21 15:40:00,29.46,29.48,29.44,29.46,295547.0,24.4851,24.5017,24.4684,24.4851,295547.0
2021-10-21 15:50:00,29.46,29.47,29.44,29.44,443552.0,24.4851,24.4934,24.4684,24.4684,443552.0
2021-10-22 09:30:00,29.44,29.59,29.43,29.54,412956.0,24.4684,24.5931,24.4601,24.5515,412956.0
2021-10-22 09:40:00,29.54,29.57,29.47,29.5,228186.0,24.5515,24.5765,24.4934,24.5183,228186.0
2021-10-22 09:50:00,29.5,29.57,29.49,29.51,231984.0,24.5183,24.5765,24.51,24.5266,231984.0
2021-10-22 10:00:00,29.5,29.51,29.37,29.47,340673.0,24.5183,24.5266,24.4103,24.4934,340673.0
2021-10-22 10:10:00,29.46,29.54,29.45,29.47,231926.0,24.4851,24.5515,24.4767,24.4934,231926.0
2021-10-22 10:20:00,29.48,29.52,29.45,29.51,179944.0,24.5017,24.5349,24.4767,24.5266,179944.0
2021-10-22 10:30:00,29.5,29.51,29.45,29.46,160275.0,24.5183,24.5266,24.4767,24.4851,160275.0
2021-10-22 10:40:00,29.46,29.48,29.39,29.41,150361.0,24.4851,24.5017,24.4269,24.4435,150361.0
2021-10-22 10:50:00,29.41,29.44,29.35,29.38,206415.0,24.4435,24.4684,24.3936,24.4186,206415.0
2021-10-22 11:00:00,29.38,29.48,29.37,29.43,167180.0,24.4186,24.5017,24.4103,24.4601,167180.0
2021-10-22 11:10:00,29.43,29.43,29.35,29.37,196743.0,24.4601,24.4601,24.3936,24.4103,196743.0
2021-10-22 11:20:00,29.37,29.38,29.26,29.32,269840.0,24.4103,24.4186,24.3188,24.3687,269840.0
2021-10-22 11:30:00,29.32,29.33,29.19,29.21,209854.0,24.3687,24.377,24.2607,24.2773,209854.0
2021-10-22 11:40:00,29.21,29.25,29.19,29.21,157466.0,24.2773,24.3105,24.2607,24.2773,157466.0
2021-10-22 11:50:00,29.21,29.22,29.17,29.19,136929.0,24.2773,24.2856,24.244,24.2607,136929.0
2021-10-22 12:00:00,29.2,29.28,29.19,29.27,158584.0,24.269,24.3355,24.2607,24.3271,158584.0
2021-10-22 12:10:00,29.27,29.31,29.24,29.3,156590.0,24.3271,24.3604,24.3022,24.3521,156590.0
2021-10-22 12:20:00,29.3,29.31,29.27,29.29,156352.0,24.3521,24.3604,24.3271,24.3438,156352.0
2021-10-22 12:30:00,29.29,29.33,29.27,29.33,140485.0,24.3438,24.377,24.3271,24.377,140485.0
2021-10-22 12:40:00,29.33,29.38,29.32,29.37,97551.0,24.377,24.4186,24.3687,24.4103,97551.0
2021-10-22 12:50:00,29.37,29.4,29.35,29.36,145439.0,24.4103,24.4352,24.3936,24.4019,145439.0
2021-10-22 13:00:00,29.36,29.39,29.33,29.39,117067.0,24.4019,24.4269,24.377,24.4269,117067.0
2021-10-22 13:10:00,29.39,29.4,29.34,29.39,113314.0,24.4269,24.4352,24.3853,24.4269,113314.0
2021-10-22 13:20:00,29.39,29.42,29.36,29.42,118719.0,24.4269,24.4518,24.4019,24.4518,118719.0
2021-10-22 13:30:00,29.42,29.45,29.41,29.45,141022.0,24.4518,24.4767,24.4435,24.4767,141022.0
2021-10-22 13:40:00,29.45,29.48,29.44,29.45,141651.0,24.4767,24.5017,24.4684,24.4767,141651.0
2021-10-22 13:50:00,29.46,29.46,29.4,29.41,137512.0,24.4851,24.4851,24.4352,24.4435,137512.0
2021-10-22 14:00:00,29.4,29.49,29.39,29.46,144938.0,24.4352,24.51,24.4269,24.4851,144938.0
2021-10-22 14:10:00,29.46,29.47,29.43,29.47,138365.0,24.4851,24.4934,24.4601,24.4934,138365.0
2021-10-22 14:20:00,29.46,29.49,29.45,29.49,118243.0,24.4851,24.51,24.4767,24.51,118243.0
2021-10-22 14:30:00,29.49,29.53,29.48,29.5,118588.0,24.51,24.5432,24.5017,24.5183,118588.0
2021-10-22 14:40:00,29.5,29.53,29.49,29.52,133522.0,24.5183,24.5432,24.51,24.5349,133522.0
2021-10-22 14:50:00,29.52,29.52,29.49,29.5,100147.0,24.5349,24.5349,24.51,24.5183,100147.0
2021-10-22 15:00:00,29.5,29.51,29.46,29.5,181750.0,24.5183,24.5266,24.4851,24.5183,181750.0
2021-10-22 15:10:00,29.51,29.51,29.46,29.47,134199.0,24.5266,24.5266,24.4851,24.4934,134199.0
2021-10-22 15:20:00,29.46,29.52,29.46,29.51,151957.0,24.4851,24.5349,24.4851,24.5266,151957.0
2021-10-22 15:30:00,29.51,29.54,29.5,29.53,168589.0,24.5266,24.5515,24.5183,24.5432,168589.0
2021-10-22 15:40:00,29.53,29.53,29.47,29.48,240039.0,24.5432,24.5432,24.4934,24.5017,240039.0
2021-10-22 15:50:00,29.49,29.51,29.47,29.51,420297.0,24.51,24.5266,24.4934,24.5266,420297.0
2021-10-25 09:30:00,29.85,29.94,29.78,29.89,552858.0,24.8092,24.884,24.751,24.8424,552858.0
2021-10-25 09:40:00,29.9,29.91,29.78,29.82,239260.0,24.8508,24.8591,24.751,24.7843,239260.0
2021-10-25 09:50:00,29.82,29.9,29.8,29.86,161825.0,24.7843,24.8508,24.7676,24.8175,161825.0
2021-10-25 10:00:00,29.87,29.91,29.82,29.84,202453.0,24.8258,24.8591,24.7843,24.8009,202453.0
2021-10-25 10:10:00,29.84,29.91,29.79,29.86,377736.0,24.8009,24.8591,24.7593,24.8175,377736.0
2021-10-25 10:20:00,29.85,29.86,29.77,29.8,164140.0,24.8092,24.8175,24.7427,24.7676,164140.0
2021-10-25 10:30:00,29.8,29.83,29.75,29.76,273186.0,24.7676,24.7926,24.7261,24.7344,273186.0
2021-10-25 10:40:00,29.75,29.76,29.65,29.68,118561.0,24.7261,24.7344,24.643,24.6679,118561.0
2021-10-25 10:50:00,29.68,29.72,29.63,29.72,225726.0,24.6679,24.7011,24.6263,24.7011,225726.0
2021-10-25 11:00:00,29.71,29.73,29.67,29.68,183426.0,24.6928,24.7095,24.6596,24.6679,183426.0
2021-10-25 11:10:00,29.68,29.78,29.67,29.78,158522.0,24.6679,24.751,24.6596,24.751,158522.0
2021-10-25 11:20:00,29.78,29.79,29.73,29.79,160611.0,24.751,24.7593,24.7095,24.7593,160611.0
2021-10-25 11:30:00,29.78,29.79,29.69,29.71,177626.0,24.751,24.7593,24.6762,24.6928,177626.0
2021-10-25 11:40:00,29.7,29.74,29.69,29.73,82030.0,24.6845,24.7178,24.6762,24.7095,82030.0
2021-10-25 11:50:00,29.73,29.74,29.7,29.71,88830.0,24.7095,24.7178,24.6845,24.6928,88830.0
2021-10-25 12:00:00,29.7,29.72,29.68,29.69,66290.0,24.6845,24.7011,24.6679,24.6762,66290.0
2021-10-25 12:10:00,29.69,29.74,29.69,29.73,112945.0,24.6762,24.7178,24.6762,24.7095,112945.0
2021-10-25 12:20:00,29.73,29.73,29.62,29.62,72987.0,24.7095,24.7095,24.618,24.618,72987.0
2021-10-25 12:30:00,29.63,29.64,29.57,29.59,63707.0,24.6263,24.6347,24.5765,24.5931,63707.0
2021-10-25 12:40:00,29.59,29.64,29.59,29.62,85808.0,24.5931,24.6347,24.5931,24.618,85808.0
2021-10-25 12:50:00,29.62,29.65,29.6,29.63,79444.0,24.618,24.643,24.6014,24.6263,79444.0
2021-10-25 13:00:00,29.64,29.68,29.63,29.65,174907.0,24.6347,24.6679,24.6263,24.643,174907.0
2021-10-25 13:10:00,29.65,29.65,29.61,29.64,74132.0,24.643,24.643,24.6097,24.6347,74132.0
2021-10-25 13:20:00,29.64,29.65,29.61,29.64,81258.0,24.6347,24.643,24.6097,24.6347,81258.0
2021-10-25 13:30:00,29.64,29.64,29.58,29.59,91909.0,24.6347,24.6347,24.5848,24.5931,91909.0
2021-10-25 13:40:00,29.59,29.61,29.58,29.61,64398.0,24.5931,24.6097,24.5848,24.6097,64398.0
2021-10-25 13:50:00,29.6,29.64,29.59,29.64,100685.0,24.6014,24.6347,24.5931,24.6347,100685.0
2021-10-25 14:00:00,29.64,29.66,29.63,29.64,85672.0,24.6347,24.6513,24.6263,24.6347,85672.0
2021-10-25 14:10:00,29.64,29.64,29.6,29.63,66894.0,24.6347,24.6347,24.6014,24.6263,66894.0
2021-10-25 14:20:00,29.63,29.66,29.62,29.64,57105.0,24.6263,24.6513,24.618,24.6347,57105.0
2021-10-25 14:30:00,29.64,29.65,29.59,29.61,98236.0,24.6347,24.643,24.5931,24.6097,98236.0
2021-10-25 14:40:00,29.61,29.64,29.6,29.63,97409.0,24.6097,24.6347,24.6014,24.6263,97409.0
2021-10-25 14:50:00,29.63,29.67,29.62,29.67,155491.0,24.6263,24.6596,24.618,24.6596,155491.0
2021-10-25 15:00:00,29.67,29.67,29.65,29.66,126122.0,24.6596,24.6596,24.643,24.6513,126122.0
2021-10-25 15:10:00,29.66,29.67,29.64,29.66,170886.0,24.6513,24.6596,24.6347,24.6513,170886.0
2021-10-25 15:20:00,29.66,29.69,29.65,29.69,58160.0,24.6513,24.6762,24.643,24.6762,58160.0
2021-10-25 15:30:00,29.68,29.71,29.67,29.69,191724.0,24.6679,24.6928,24.6596,24.6762,191724.0
2021-10-25 15:40:00,29.69,29.72,29.68,29.69,171787.0,24.6762,24.7011,24.6679,24.6762,171787.0
2021-10-25 15:50:00,29.69,29.72,29.68,29.72,404657.0,24.6762,24.7011,24.6679,24.7011,404657.0
2021-10-26 09:30:00,29.8,29.82,29.66,29.73,426297.0,24.7676,24.7843,24.6513,24.7095,426297.0
2021-10-26 09:40:00,29.73,29.8,29.68,29.8,182024.0,24.7095,24.7676,24.6679,24.7676,182024.0
2021-10-26 09:50:00,29.79,29.81,29.72,29.73,135618.0,24.7593,24.776,24.7011,24.7095,135618.0
2021-10-26 10:00:00,29.72,29.8,29.68,29.74,226694.0,24.7011,24.7676,24.6679,24.7178,226694.0
2021-10-26 10:10:00,29.74,29.77,29.72,29.77,128709.0,24.7178,24.7427,24.7011,24.7427,128709.0
2021-10-26 10:20:00,29.77,29.79,29.71,29.73,186875.0,24.7427,24.7593,24.6928,24.7095,186875.0
2021-10-26 10:30:00,29.73,29.73,29.66,29.69,149157.0,24.7095,24.7095,24.6513,24.6762,149157.0
2021-10-26 10:40:00,29.68,29.69,29.63,29.68,180264.0,24.6679,24.6762,24.6263,24.6679,180264.0
2021-10-26 10:50:00,29.68,29.69,29.66,29.67,116164.0,24.6679,24.6762,24.6513,24.6596,116164.0
2021-10-26 11:00:00,29.68,29.7,29.58,29.61,230048.0,24.6679,24.6845,24.5848,24.6097,230048.0
2021-10-26 11:10:00,29.61,29.65,29.59,29.65,151521.0,24.6097,24.643,24.5931,24.643,151521.0
2021-10-26 11:20:00,29.64,29.67,29.62,29.66,92821.0,24.6347,24.6596,24.618,24.6513,92821.0
2021-10-26 11:30:00,29.67,29.67,29.62,29.65,93659.0,24.6596,24.6596,24.618,24.643,93659.0
2021-10-26 11:40:00,29.65,29.66,29.61,29.61,97369.0,24.643,24.6513,24.6097,24.6097,97369.0
2021-10-26 11:50:00,29.61,29.66,29.59,29.59,86439.0,24.6097,24.6513,24.5931,24.5931,86439.0
2021-10-26 12:00:00,29.6,29.61,29.53,29.54,126272.0,24.6014,24.6097,24.5432,24.5515,126272.0
2021-10-26 12:10:00,29.54,29.58,29.52,29.57,85452.0,24.5515,24.5848,24.5349,24.5765,85452.0
2021-10-26 12:20:00,29.57,29.57,29.53,29.53,74116.0,24.5765,24.5765,24.5432,24.5432,74116.0
2021-10-26 12:30:00,29.54,29.54,29.47,29.48,157096.0,24.5515,24.5515,24.4934,24.5017,157096.0
2021-10-26 12:40:00,29.48,29.49,29.43,29.43,115555.0,24.5017,24.51,24.4601,24.4601,115555.0
2021-10-26 12:50:00,29.44,29.49,29.43,29.47,97844.0,24.4684,24.51,24.4601,24.4934,97844.0
2021-10-26 13:00:00,29.47,29.51,29.45,29.5,44408.0,24.4934,24.5266,24.4767,24.5183,44408.0
2021-10-26 13:10:00,29.49,29.52,29.46,29.48,88254.0,24.51,24.5349,24.4851,24.5017,88254.0
2021-10-26 13:20:00,29.48,29.49,29.44,29.45,92203.0,24.5017,24.51,24.4684,24.4767,92203.0
2021-10-26 13:30:00,29.45,29.49,29.44,29.48,91939.0,24.4767,24.51,24.4684,24.5017,91939.0
2021-10-26 13:40:00,29.47,29.5,29.47,29.48,118358.0,24.4934,24.5183,24.4934,24.5017,118358.0
2021-10-26 13:50:00,29.48,29.52,29.46,29.51,100453.0,24.5017,24.5349,24.4851,24.5266,100453.0
2021-10-26 14:00:00,29.51,29.55,29.5,29.54,135966.0,24.5266,24.5599,24.5183,24.5515,135966.0
2021-10-26 14:10:00,29.54,29.63,29.53,29.63,190422.0,24.5515,24.6263,24.5432,24.6263,190422.0
2021-10-26 14:20:00,29.63,29.67,29.62,29.66,198785.0,24.6263,24.6596,24.618,24.6513,198785.0
2021-10-26 14:30:00,29.66,29.69,29.66,29.68,153667.0,24.6513,24.6762,24.6513,24.6679,153667.0
2021-10-26 14:40:00,29.68,29.68,29.65,29.67,184611.0,24.6679,24.6679,24.643,24.6596,184611.0
2021-10-26 14:50:00,29.66,29.67,29.65,29.67,135948.0,24.6513,24.6596,24.643,24.6596,135948.0
2021-10-26 15:00:00,29.66,29.69,29.65,29.68,129832.0,24.6513,24.6762,24.643,24.6679,129832.0
2021-10-26 15:10:00,29.69,29.72,29.66,29.69,135875.0,24.6762,24.7011,24.6513,24.6762,135875.0
2021-10-26 15:20:00,29.7,29.7,29.66,29.68,77297.0,24.6845,24.6845,24.6513,24.6679,77297.0
2021-10-26 15:30:00,29.69,29.71,29.67,29.68,172400.0,24.6762,24.6928,24.6596,24.6679,172400.0
2021-10-26 15:40:00,29.68,29.7,29.65,29.65,205495.0,24.6679,24.6845,24.643,24.643,205495.0
2021-10-26 15:50:00,29.66,29.67,29.6,29.64,611870.0,24.6513,24.6596,24.6014,24.6347,611870.0
2021-10-27 09:30:00,29.26,29.34,29.18,29.28,667205.0,24.3188,24.3853,24.2523,24.3355,667205.0
2021-10-27 09:40:00,29.28,29.34,29.23,29.24,264388.0,24.3355,24.3853,24.2939,24.3022,264388.0
2021-10-27 09:50:00,29.24,29.33,29.24,29.32,171931.0,24.3022,24.377,24.3022,24.3687,171931.0
2021-10-27 10:00:00,29.32,29.5,29.31,29.49,197516.0,24.3687,24.5183,24.3604,24.51,197516.0
2021-10-27 10:10:00,29.5,29.55,29.44,29.45,258049.0,24.5183,24.5599,24.4684,24.4767,258049.0
2021-10-27 10:20:00,29.45,29.49,29.35,29.36,262264.0,24.4767,24.51,24.3936,24.4019,262264.0
2021-10-27 10:30:00,29.36,29.42,29.31,29.31,218580.0,24.4019,24.4518,24.3604,24.3604,218580.0
2021-10-27 10:40:00,29.32,29.34,29.27,29.32,236927.0,24.3687,24.3853,24.3271,24.3687,236927.0
2021-10-27 10:50:00,29.31,29.39,29.29,29.39,157716.0,24.3604,24.4269,24.3438,24.4269,157716.0
2021-10-27 11:00:00,29.39,29.46,29.38,29.46,227233.0,24.4269,24.4851,24.4186,24.4851,227233.0
2021-10-27 11:10:00,29.46,29.46,29.4,29.41,271190.0,24.4851,24.4851,24.4352,24.4435,271190.0
2021-10-27 11:20:00,29.41,29.43,29.36,29.41,157701.0,24.4435,24.4601,24.4019,24.4435,157701.0
2021-10-27 11:30:00,29.41,29.6,29.37,29.58,576843.0,24.4435,24.6014,24.4103,24.5848,576843.0
2021-10-27 11:40:00,29.58,29.74,29.49,29.5,559608.0,24.5848,24.7178,24.51,24.5183,559608.0
2021-10-27 11:50:00,29.5,29.69,29.5,29.58,159548.0,24.5183,24.6762,24.5183,24.5848,159548.0
2021-10-27 12:00:00,29.58,29.69,29.56,29.69,244073.0,24.5848,24.6762,24.5682,24.6762,244073.0
2021-10-27 12:10:00,29.7,29.73,29.65,29.7,240369.0,24.6845,24.7095,24.643,24.6845,240369.0
2021-10-27 12:20:00,29.71,29.74,29.66,29.68,161266.0,24.6928,24.7178,24.6513,24.6679,161266.0
2021-10-27 12:30:00,29.67,29.68,29.58,29.61,330348.0,24.6596,24.6679,24.5848,24.6097,330348.0
2021-10-27 12:40:00,29.61,29.62,29.57,29.61,116433.0,24.6097,24.618,24.5765,24.6097,116433.0
2021-10-27 12:50:00,29.6,29.62,29.56,29.6,131748.0,24.6014,24.618,24.5682,24.6014,131748.0
2021-10-27 13:00:00,29.6,29.6,29.53,29.57,228162.0,24.6014,24.6014,24.5432,24.5765,228162.0
2021-10-27 13:10:00,29.57,29.58,29.51,29.53,122912.0,24.5765,24.5848,24.5266,24.5432,122912.0
2021-10-27 13:20:00,29.52,29.53,29.46,29.47,141587.0,24.5349,24.5432,24.4851,24.4934,141587.0
2021-10-27 13:30:00,29.47,29.48,29.43,29.46,181035.0,24.4934,24.5017,24.4601,24.4851,181035.0
2021-10-27 13:40:00,29.46,29.52,29.44,29.45,164805.0,24.4851,24.5349,24.4684,24.4767,164805.0
2021-10-27 13:50:00,29.45,29.46,29.43,29.46,120742.0,24.4767,24.4851,24.4601,24.4851,120742.0
2021-10-27 14:00:00,29.47,29.48,29.42,29.42,300701.0,24.4934,24.5017,24.4518,24.4518,300701.0
2021-10-27 14:10:00,29.42,29.46,29.38,29.39,110369.0,24.4518,24.4851,24.4186,24.4269,110369.0
2021-10-27 14:20:00,29.39,29.43,29.39,29.4,119440.0,24.4269,24.4601,24.4269,24.4352,119440.0
2021-10-27 14:30:00,29.4,29.43,29.37,29.38,125109.0,24.4352,24.4601,24.4103,24.4186,125109.0
2021-10-27 14:40:00,29.39,29.4,29.35,29.35,195260.0,24.4269,24.4352,24.3936,24.3936,195260.0
2021-10-27 14:50:00,29.35,29.37,29.32,29.33,263500.0,24.3936,24.4103,24.3687,24.377,263500.0
2021-10-27 15:00:00,29.32,29.33,29.28,29.3,218789.0,24.3687,24.377,24.3355,24.3521,218789.0
2021-10-27 15:10:00,29.31,29.32,29.27,29.29,176428.0,24.3604,24.3687,24.3271,24.3438,176428.0
2021-10-27 15:20:00,29.3,29.33,29.28,29.32,245225.0,24.3521,24.377,24.3355,24.3687,245225.0
2021-10-27 15:30:00,29.31,29.33,29.27,29.33,273466.0,24.3604,24.377,24.3271,24.377,273466.0
2021-10-27 15:40:00,29.33,29.34,29.29,29.34,209469.0,24.377,24.3853,24.3438,24.3853,209469.0
2021-10-27 15:50:00,29.33,29.34,29.26,29.26,696113.0,24.377,24.3853,24.3188,24.3188,696113.0
2021-10-28 09:30:00,29.12,29.13,28.88,29.12,916118.0,24.2025,24.2108,24.003,24.2025,916118.0
2021-10-28 09:40:00,29.13,29.13,28.94,28.97,381918.0,24.2108,24.2108,24.0529,24.0778,381918.0
2021-10-28 09:50:00,28.99,29.1,28.94,29.08,264087.0,24.0944,24.1859,24.0529,24.1692,264087.0
2021-10-28 10:00:00,29.07,29.11,28.98,28.99,279849.0,24.1609,24.1942,24.0861,24.0944,279849.0
2021-10-28 10:10:00,28.99,29.03,28.94,28.96,317130.0,24.0944,24.1277,24.0529,24.0695,317130.0
2021-10-28 10:20:00,28.95,29.11,28.93,29.1,249985.0,24.0612,24.1942,24.0446,24.1859,249985.0
2021-10-28 10:30:00,29.1,29.11,28.99,28.99,297036.0,24.1859,24.1942,24.0944,24.0944,297036.0
2021-10-28 10:40:00,28.99,29.06,28.95,29.06,350662.0,24.0944,24.1526,24.0612,24.1526,350662.0
2021-10-28 10:50:00,29.06,29.1,29.04,29.06,222116.0,24.1526,24.1859,24.136,24.1526,222116.0
2021-10-28 11:00:00,29.05,29.14,29.03,29.12,144580.0,24.1443,24.2191,24.1277,24.2025,144580.0
2021-10-28 11:10:00,29.12,29.19,29.08,29.12,164737.0,24.2025,24.2607,24.1692,24.2025,164737.0
2021-10-28 11:20:00,29.12,29.12,29.04,29.08,137941.0,24.2025,24.2025,24.136,24.1692,137941.0
2021-10-28 11:30:00,29.07,29.16,29.04,29.14,193580.0,24.1609,24.2357,24.136,24.2191,193580.0
2021-10-28 11:40:00,29.15,29.16,29.06,29.07,214066.0,24.2274,24.2357,24.1526,24.1609,214066.0
2021-10-28 11:50:00,29.07,29.08,29.02,29.03,142574.0,24.1609,24.1692,24.1194,24.1277,142574.0
2021-10-28 12:00:00,29.03,29.04,28.98,28.99,126132.0,24.1277,24.136,24.0861,24.0944,126132.0
2021-10-28 12:10:00,29.0,29.02,28.97,29.01,107603.0,24.1027,24.1194,24.0778,24.111,107603.0
2021-10-28 12:20:00,29.01,29.03,28.97,28.97,130611.0,24.111,24.1277,24.0778,24.0778,130611.0
2021-10-28 12:30:00,28.97,29.0,28.94,28.95,117083.0,24.0778,24.1027,24.0529,24.0612,117083.0
2021-10-28 12:40:00,28.95,29.06,28.93,29.05,112828.0,24.0612,24.1526,24.0446,24.1443,112828.0
2021-10-28 12:50:00,29.05,29.09,29.03,29.05,105375.0,24.1443,24.1775,24.1277,24.1443,105375.0
2021-10-28 13:00:00,29.06,29.07,29.04,29.05,79633.0,24.1526,24.1609,24.136,24.1443,79633.0
2021-10-28 13:10:00,29.05,29.09,29.04,29.07,79198.0,24.1443,24.1775,24.136,24.1609,79198.0
2021-10-28 13:20:00,29.07,29.1,29.04,29.08,98606.0,24.1609,24.1859,24.136,24.1692,98606.0
2021-10-28 13:30:00,29.09,29.17,29.08,29.15,97953.0,24.1775,24.244,24.1692,24.2274,97953.0
2021-10-28 13:40:00,29.16,29.17,29.12,29.12,97581.0,24.2357,24.244,24.2025,24.2025,97581.0
2021-10-28 13:50:00,29.12,29.17,29.12,29.14,69039.0,24.2025,24.244,24.2025,24.2191,69039.0
2021-10-28 14:00:00,29.14,29.19,29.14,29.18,83122.0,24.2191,24.2607,24.2191,24.2523,83122.0
2021-10-28 14:10:00,29.18,29.25,29.17,29.25,105530.0,24.2523,24.3105,24.244,24.3105,105530.0
2021-10-28 14:20:00,29.25,29.26,29.19,29.2,145276.0,24.3105,24.3188,24.2607,24.269,145276.0
2021-10-28 14:30:00,29.21,29.21,29.16,29.18,92419.0,24.2773,24.2773,24.2357,24.2523,92419.0
2021-10-28 14:40:00,29.18,29.2,29.15,29.2,98233.0,24.2523,24.269,24.2274,24.269,98233.0
2021-10-28 14:50:00,29.2,29.22,29.17,29.18,128830.0,24.269,24.2856,24.244,24.2523,128830.0
2021-10-28 15:00:00,29.18,29.19,29.15,29.17,111239.0,24.2523,24.2607,24.2274,24.244,111239.0
2021-10-28 15:10:00,29.17,29.18,29.14,29.17,124737.0,24.244,24.2523,24.2191,24.244,124737.0
2021-10-28 15:20:00,29.18,29.19,29.14,29.16,207994.0,24.2523,24.2607,24.2191,24.2357,207994.0
2021-10-28 15:30:00,29.16,29.22,29.15,29.21,247355.0,24.2357,24.2856,24.2274,24.2773,247355.0
2021-10-28 15:40:00,29.21,29.25,29.2,29.24,253707.0,24.2773,24.3105,24.269,24.3022,253707.0
2021-10-28 15:50:00,29.24,29.27,29.21,29.21,631575.0,24.3022,24.3271,24.2773,24.2773,631575.0
2021-10-29 09:30:00,28.98,29.12,28.94,29.07,433079.0,24.0861,24.2025,24.0529,24.1609,433079.0
2021-10-29 09:40:00,29.07,29.07,28.94,29.0,502370.0,24.1609,24.1609,24.0529,24.1027,502370.0
2021-10-29 09:50:00,29.0,29.04,28.94,28.95,430388.0,24.1027,24.136,24.0529,24.0612,430388.0
2021-10-29 10:00:00,28.94,28.95,28.87,28.92,397791.0,24.0529,24.0612,23.9947,24.0362,397791.0
2021-10-29 10:10:00,28.93,28.93,28.78,28.79,317296.0,24.0446,24.0446,23.9199,23.9282,317296.0
2021-10-29 10:20:00,28.8,28.86,28.74,28.75,279495.0,23.9365,23.9864,23.8866,23.895,279495.0
2021-10-29 10:30:00,28.75,28.83,28.72,28.8,243408.0,23.895,23.9614,23.87,23.9365,243408.0
2021-10-29 10:40:00,28.8,28.84,28.74,28.8,188517.0,23.9365,23.9698,23.8866,23.9365,188517.0
2021-10-29 10:50:00,28.8,28.81,28.71,28.75,291636.0,23.9365,23.9448,23.8617,23.895,291636.0
2021-10-29 11:00:00,28.74,28.81,28.73,28.78,160525.0,23.8866,23.9448,23.8783,23.9199,160525.0
2021-10-29 11:10:00,28.79,28.81,28.75,28.76,157388.0,23.9282,23.9448,23.895,23.9033,157388.0
2021-10-29 11:20:00,28.76,28.79,28.71,28.78,194693.0,23.9033,23.9282,23.8617,23.9199,194693.0
2021-10-29 11:30:00,28.79,28.84,28.71,28.73,438863.0,23.9282,23.9698,23.8617,23.8783,438863.0
2021-10-29 11:40:00,28.72,28.73,28.63,28.66,439251.0,23.87,23.8783,23.7952,23.8202,439251.0
2021-10-29 11:50:00,28.66,28.7,28.64,28.64,167023.0,23.8202,23.8534,23.8035,23.8035,167023.0
2021-10-29 12:00:00,28.64,28.67,28.63,28.67,128693.0,23.8035,23.8285,23.7952,23.8285,128693.0
2021-10-29 12:10:00,28.66,28.75,28.66,28.75,226152.0,23.8202,23.895,23.8202,23.895,226152.0
2021-10-29 12:20:00,28.75,28.78,28.71,28.75,244626.0,23.895,23.9199,23.8617,23.895,244626.0
2021-10-29 12:30:00,28.75,28.78,28.72,28.78,119681.0,23.895,23.9199,23.87,23.9199,119681.0
2021-10-29 12:40:00,28.78,28.78,28.73,28.76,198069.0,23.9199,23.9199,23.8783,23.9033,198069.0
2021-10-29 12:50:00,28.76,28.77,28.69,28.71,183238.0,23.9033,23.9116,23.8451,23.8617,183238.0
2021-10-29 13:00:00,28.71,28.74,28.69,28.72,122689.0,23.8617,23.8866,23.8451,23.87,122689.0
2021-10-29 13:10:00,28.73,28.73,28.67,28.69,155773.0,23.8783,23.8783,23.8285,23.8451,155773.0
2021-10-29 13:20:00,28.68,28.72,28.66,28.71,189506.0,23.8368,23.87,23.8202,23.8617,189506.0
2021-10-29 13:30:00,28.71,28.74,28.69,28.71,213118.0,23.8617,23.8866,23.8451,23.8617,213118.0
2021-10-29 13:40:00,28.71,28.74,28.69,28.71,159649.0,23.8617,23.8866,23.8451,23.8617,159649.0
2021-10-29 13:50:00,28.72,28.74,28.7,28.72,123489.0,23.87,23.8866,23.8534,23.87,123489.0
2021-10-29 14:00:00,28.71,28.74,28.71,28.73,276663.0,23.8617,23.8866,23.8617,23.8783,276663.0
2021-10-29 14:10:00,28.73,28.76,28.71,28.75,321298.0,23.8783,23.9033,23.8617,23.895,321298.0
2021-10-29 14:20:00,28.75,28.75,28.67,28.7,254114.0,23.895,23.895,23.8285,23.8534,254114.0
2021-10-29 14:30:00,28.7,28.71,28.66,28.68,236670.0,23.8534,23.8617,23.8202,23.8368,236670.0
2021-10-29 14:40:00,28.69,28.7,28.65,28.68,123051.0,23.8451,23.8534,23.8118,23.8368,123051.0
2021-10-29 14:50:00,28.67,28.74,28.67,28.72,197355.0,23.8285,23.8866,23.8285,23.87,197355.0
2021-10-29 15:00:00,28.72,28.74,28.7,28.73,182519.0,23.87,23.8866,23.8534,23.8783,182519.0
2021-10-29 15:10:00,28.73,28.73,28.68,28.69,178447.0,23.8783,23.8783,23.8368,23.8451,178447.0
2021-10-29 15:20:00,28.68,28.72,28.68,28.7,167428.0,23.8368,23.87,23.8368,23.8534,167428.0
2021-10-29 15:30:00,28.7,28.74,28.69,28.73,354013.0,23.8534,23.8866,23.8451,23.8783,354013.0
2021-10-29 15:40:00,28.73,28.83,28.73,28.81,396319.0,23.8783,23.9614,23.8783,23.9448,396319.0
2021-10-29 15:50:00,28.8,28.83,28.77,28.79,697363.0,23.9365,23.9614,23.9116,23.9282,697363.0
2021-11-01 09:30:00,29.19,29.34,29.14,29.32,819812.0,24.2607,24.3853,24.2191,24.3687,819812.0
2021-11-01 09:40:00,29.32,29.38,29.26,29.28,445496.0,24.3687,24.4186,24.3188,24.3355,445496.0
2021-11-01 09:50:00,29.28,29.31,29.19,29.21,355814.0,24.3355,24.3604,24.2607,24.2773,355814.0
2021-11-01 10:00:00,29.21,29.24,29.06,29.19,409194.0,24.2773,24.3022,24.1526,24.2607,409194.0
2021-11-01 10:10:00,29.19,29.28,29.17,29.28,250351.0,24.2607,24.3355,24.244,24.3355,250351.0
2021-11-01 10:20:00,29.28,29.3,29.24,29.26,228423.0,24.3355,24.3521,24.3022,24.3188,228423.0
2021-11-01 10:30:00,29.26,29.27,29.19,29.22,387251.0,24.3188,24.3271,24.2607,24.2856,387251.0
2021-11-01 10:40:00,29.21,29.24,29.18,29.21,264666.0,24.2773,24.3022,24.2523,24.2773,264666.0
2021-11-01 10:50:00,29.21,29.27,29.18,29.26,303992.0,24.2773,24.3271,24.2523,24.3188,303992.0
2021-11-01 11:00:00,29.26,29.3,29.23,29.24,334135.0,24.3188,24.3521,24.2939,24.3022,334135.0
2021-11-01 11:10:00,29.25,29.26,29.19,29.26,303431.0,24.3105,24.3188,24.2607,24.3188,303431.0
2021-11-01 11:20:00,29.25,29.29,29.23,29.26,225400.0,24.3105,24.3438,24.2939,24.3188,225400.0
2021-11-01 11:30:00,29.26,29.33,29.25,29.3,150319.0,24.3188,24.377,24.3105,24.3521,150319.0
2021-11-01 11:40:00,29.3,29.31,29.25,29.29,198295.0,24.3521,24.3604,24.3105,24.3438,198295.0
2021-11-01 11:50:00,29.29,29.34,29.26,29.33,202442.0,24.3438,24.3853,24.3188,24.377,202442.0
2021-11-01 12:00:00,29.34,29.37,29.32,29.36,294481.0,24.3853,24.4103,24.3687,24.4019,294481.0
2021-11-01 12:10:00,29.36,29.38,29.34,29.37,151546.0,24.4019,24.4186,24.3853,24.4103,151546.0
2021-11-01 12:20:00,29.36,29.38,29.32,29.37,253564.0,24.4019,24.4186,24.3687,24.4103,253564.0
2021-11-01 12:30:00,29.38,29.38,29.27,29.3,409682.0,24.4186,24.4186,24.3271,24.3521,409682.0
2021-11-01 12:40:00,29.3,29.31,29.26,29.28,118893.0,24.3521,24.3604,24.3188,24.3355,118893.0
2021-11-01 12:50:00,29.29,29.35,29.28,29.35,134905.0,24.3438,24.3936,24.3355,24.3936,134905.0
2021-11-01 13:00:00,29.35,29.36,29.32,29.34,91123.0,24.3936,24.4019,24.3687,24.3853,91123.0
2021-11-01 13:10:00,29.34,29.35,29.31,29.33,87717.0,24.3853,24.3936,24.3604,24.377,87717.0
2021-11-01 13:20:00,29.32,29.33,29.24,29.25,127544.0,24.3687,24.377,24.3022,24.3105,127544.0
2021-11-01 13:30:00,29.25,29.31,29.24,29.3,65049.0,24.3105,24.3604,24.3022,24.3521,65049.0
2021-11-01 13:40:00,29.31,29.31,29.26,29.28,110273.0,24.3604,24.3604,24.3188,24.3355,110273.0
2021-11-01 13:50:00,29.28,29.3,29.24,29.25,83440.0,24.3355,24.3521,24.3022,24.3105,83440.0
2021-11-01 14:00:00,29.25,29.26,29.21,29.24,191591.0,24.3105,24.3188,24.2773,24.3022,191591.0
2021-11-01 14:10:00,29.24,29.25,29.2,29.21,78034.0,24.3022,24.3105,24.269,24.2773,78034.0
2021-11-01 14:20:00,29.2,29.25,29.2,29.25,139583.0,24.269,24.3105,24.269,24.3105,139583.0
2021-11-01 14:30:00,29.25,29.27,29.24,29.26,76006.0,24.3105,24.3271,24.3022,24.3188,76006.0
2021-11-01 14:40:00,29.27,29.3,29.26,29.28,96300.0,24.3271,24.3521,24.3188,24.3355,96300.0
2021-11-01 14:50:00,29.28,29.3,29.27,29.3,85244.0,24.3355,24.3521,24.3271,24.3521,85244.0
2021-11-01 15:00:00,29.3,29.3,29.27,29.29,133363.0,24.3521,24.3521,24.3271,24.3438,133363.0
2021-11-01 15:10:00,29.29,29.3,29.27,29.28,153858.0,24.3438,24.3521,24.3271,24.3355,153858.0
2021-11-01 15:20:00,29.28,29.32,29.26,29.27,231395.0,24.3355,24.3687,24.3188,24.3271,231395.0
2021-11-01 15:30:00,29.27,29.29,29.23,29.25,224521.0,24.3271,24.3438,24.2939,24.3105,224521.0
2021-11-01 15:40:00,29.25,29.3,29.23,29.27,350665.0,24.3105,24.3521,24.2939,24.3271,350665.0
2021-11-01 15:50:00,29.27,29.28,29.23,29.27,866038.0,24.3271,24.3355,24.2939,24.3271,866038.0
2021-11-02 09:30:00,28.37,28.42,28.01,28.08,1952645.0,23.5791,23.6207,23.2799,23.3381,1952645.0
2021-11-02 09:40:00,28.07,28.15,28.02,28.14,1221518.0,23.3298,23.3963,23.2882,23.388,1221518.0
2021-11-02 09:50:00,28.12,28.2,27.96,28.04,1014277.0,23.3713,23.4378,23.2384,23.3049,1014277.0
2021-11-02 10:00:00,28.04,28.06,27.93,28.02,734313.0,23.3049,23.3215,23.2134,23.2882,734313.0
2021-11-02 10:10:00,28.03,28.15,28.0,28.13,501827.0,23.2965,23.3963,23.2716,23.3797,501827.0
2021-11-02 10:20:00,28.13,28.16,28.03,28.05,495648.0,23.3797,23.4046,23.2965,23.3132,495648.0
2021-11-02 10:30:00,28.05,28.08,27.99,28.07,580196.0,23.3132,23.3381,23.2633,23.3298,580196.0
2021-11-02 10:40:00,28.07,28.13,28.05,28.12,431539.0,23.3298,23.3797,23.3132,23.3713,431539.0
2021-11-02 10:50:00,28.12,28.27,28.1,28.2,580902.0,23.3713,23.496,23.3547,23.4378,580902.0
2021-11-02 11:00:00,28.21,28.37,28.2,28.36,469603.0,23.4461,23.5791,23.4378,23.5708,469603.0
2021-11-02 11:10:00,28.36,28.36,28.26,28.28,325573.0,23.5708,23.5708,23.4877,23.5043,325573.0
2021-11-02 11:20:00,28.28,28.29,28.22,28.26,241729.0,23.5043,23.5126,23.4545,23.4877,241729.0
2021-11-02 11:30:00,28.27,28.3,28.13,28.14,250380.0,23.496,23.5209,23.3797,23.388,250380.0
2021-11-02 11:40:00,28.14,28.23,28.13,28.13,301740.0,23.388,23.4628,23.3797,23.3797,301740.0
2021-11-02 11:50:00,28.14,28.15,27.99,28.02,511365.0,23.388,23.3963,23.2633,23.2882,511365.0
2021-11-02 12:00:00,28.03,28.04,27.98,27.99,341730.0,23.2965,23.3049,23.255,23.2633,341730.0
2021-11-02 12:10:00,27.99,28.06,27.96,28.05,373345.0,23.2633,23.3215,23.2384,23.3132,373345.0
2021-11-02 12:20:00,28.05,28.08,27.97,28.06,534296.0,23.3132,23.3381,23.2467,23.3215,534296.0
2021-11-02 12:30:00,28.07,28.13,28.06,28.12,371117.0,23.3298,23.3797,23.3215,23.3713,371117.0
2021-11-02 12:40:00,28.12,28.14,28.07,28.13,252657.0,23.3713,23.388,23.3298,23.3797,252657.0
2021-11-02 12:50:00,28.13,28.15,28.03,28.08,203676.0,23.3797,23.3963,23.2965,23.3381,203676.0
2021-11-02 13:00:00,28.08,28.1,28.07,28.09,146351.0,23.3381,23.3547,23.3298,23.3464,146351.0
2021-11-02 13:10:00,28.08,28.13,28.07,28.12,166833.0,23.3381,23.3797,23.3298,23.3713,166833.0
2021-11-02 13:20:00,28.12,28.16,28.11,28.16,149644.0,23.3713,23.4046,23.363,23.4046,149644.0
2021-11-02 13:30:00,28.16,28.16,28.09,28.12,165840.0,23.4046,23.4046,23.3464,23.3713,165840.0
2021-11-02 13:40:00,28.11,28.13,28.08,28.1,127823.0,23.363,23.3797,23.3381,23.3547,127823.0
2021-11-02 13:50:00,28.09,28.12,28.08,28.09,175703.0,23.3464,23.3713,23.3381,23.3464,175703.0
2021-11-02 14:00:00,28.09,28.1,28.03,28.04,290063.0,23.3464,23.3547,23.2965,23.3049,290063.0
2021-11-02 14:10:00,28.04,28.05,28.01,28.02,253029.0,23.3049,23.3132,23.2799,23.2882,253029.0
2021-11-02 14:20:00,28.03,28.03,28.0,28.02,162235.0,23.2965,23.2965,23.2716,23.2882,162235.0
2021-11-02 14:30:00,28.02,28.02,27.99,28.02,189501.0,23.2882,23.2882,23.2633,23.2882,189501.0
2021-11-02 14:40:00,28.02,28.04,28.0,28.01,164812.0,23.2882,23.3049,23.2716,23.2799,164812.0
2021-11-02 14:50:00,28.01,28.02,27.96,27.97,204076.0,23.2799,23.2882,23.2384,23.2467,204076.0
2021-11-02 15:00:00,27.96,27.98,27.95,27.96,191042.0,23.2384,23.255,23.2301,23.2384,191042.0
2021-11-02 15:10:00,27.96,28.02,27.95,28.0,281746.0,23.2384,23.2882,23.2301,23.2716,281746.0
2021-11-02 15:20:00,28.01,28.03,27.98,28.02,164814.0,23.2799,23.2965,23.255,23.2882,164814.0
2021-11-02 15:30:00,28.02,28.03,27.97,27.98,283416.0,23.2882,23.2965,23.2467,23.255,283416.0
2021-11-02 15:40:00,27.98,28.0,27.96,27.98,449791.0,23.255,23.2716,23.2384,23.255,449791.0
2021-11-02 15:50:00,27.97,27.98,27.91,27.94,1074173.0,23.2467,23.255,23.1968,23.2217,1074173.0
2021-11-03 09:30:00,27.47,27.52,27.4,27.5,809601.0,22.8311,22.8727,22.7729,22.856,809601.0
2021-11-03 09:40:00,27.49,27.49,27.41,27.43,551064.0,22.8477,22.8477,22.7812,22.7979,551064.0
2021-11-03 09:50:00,27.44,27.55,27.43,27.52,393752.0,22.8062,22.8976,22.7979,22.8727,393752.0
2021-11-03 10:00:00,27.52,27.53,27.48,27.5,428455.0,22.8727,22.881,22.8394,22.856,428455.0
2021-11-03 10:10:00,27.5,27.53,27.47,27.49,447632.0,22.856,22.881,22.8311,22.8477,447632.0
2021-11-03 10:20:00,27.49,27.53,27.46,27.51,322945.0,22.8477,22.881,22.8228,22.8644,322945.0
2021-11-03 10:30:00,27.51,27.51,27.42,27.45,363539.0,22.8644,22.8644,22.7896,22.8145,363539.0
2021-11-03 10:40:00,27.45,27.5,27.43,27.46,300206.0,22.8145,22.856,22.7979,22.8228,300206.0
2021-11-03 10:50:00,27.46,27.47,27.42,27.44,324104.0,22.8228,22.8311,22.7896,22.8062,324104.0
2021-11-03 11:00:00,27.44,27.45,27.39,27.41,302633.0,22.8062,22.8145,22.7646,22.7812,302633.0
2021-11-03 11:10:00,27.41,27.43,27.39,27.42,362740.0,22.7812,22.7979,22.7646,22.7896,362740.0
2021-11-03 11:20:00,27.41,27.44,27.36,27.39,521025.0,22.7812,22.8062,22.7397,22.7646,521025.0
2021-11-03 11:30:00,27.4,27.48,27.39,27.46,186467.0,22.7729,22.8394,22.7646,22.8228,186467.0
2021-11-03 11:40:00,27.45,27.47,27.42,27.44,185822.0,22.8145,22.8311,22.7896,22.8062,185822.0
2021-11-03 11:50:00,27.44,27.46,27.4,27.45,172397.0,22.8062,22.8228,22.7729,22.8145,172397.0
2021-11-03 12:00:00,27.45,27.47,27.41,27.43,196840.0,22.8145,22.8311,22.7812,22.7979,196840.0
2021-11-03 12:10:00,27.43,27.44,27.38,27.39,207376.0,22.7979,22.8062,22.7563,22.7646,207376.0
2021-11-03 12:20:00,27.39,27.41,27.35,27.41,259234.0,22.7646,22.7812,22.7314,22.7812,259234.0
2021-11-03 12:30:00,27.4,27.43,27.36,27.41,356091.0,22.7729,22.7979,22.7397,22.7812,356091.0
2021-11-03 12:40:00,27.41,27.41,27.36,27.38,129707.0,22.7812,22.7812,22.7397,22.7563,129707.0
2021-11-03 12:50:00,27.39,27.39,27.35,27.37,139546.0,22.7646,22.7646,22.7314,22.748,139546.0
2021-11-03 13:00:00,27.37,27.37,27.33,27.34,196266.0,22.748,22.748,22.7148,22.7231,196266.0
2021-11-03 13:10:00,27.34,27.34,27.31,27.32,155613.0,22.7231,22.7231,22.6981,22.7064,155613.0
2021-11-03 13:20:00,27.32,27.33,27.29,27.3,256540.0,22.7064,22.7148,22.6815,22.6898,256540.0
2021-11-03 13:30:00,27.3,27.3,27.27,27.28,265581.0,22.6898,22.6898,22.6649,22.6732,265581.0
2021-11-03 13:40:00,27.28,27.29,27.25,27.26,469287.0,22.6732,22.6815,22.6483,22.6566,469287.0
2021-11-03 13:50:00,27.26,27.27,27.22,27.22,256427.0,22.6566,22.6649,22.6233,22.6233,256427.0
2021-11-03 14:00:00,27.23,27.33,27.22,27.3,330333.0,22.6316,22.7148,22.6233,22.6898,330333.0
2021-11-03 14:10:00,27.31,27.31,27.26,27.29,447210.0,22.6981,22.6981,22.6566,22.6815,447210.0
2021-11-03 14:20:00,27.3,27.31,27.27,27.28,229715.0,22.6898,22.6981,22.6649,22.6732,229715.0
2021-11-03 14:30:00,27.28,27.37,27.27,27.31,249888.0,22.6732,22.748,22.6649,22.6981,249888.0
2021-11-03 14:40:00,27.32,27.4,27.31,27.39,192394.0,22.7064,22.7729,22.6981,22.7646,192394.0
2021-11-03 14:50:00,27.4,27.4,27.34,27.35,429925.0,22.7729,22.7729,22.7231,22.7314,429925.0
2021-11-03 15:00:00,27.35,27.35,27.29,27.3,407200.0,22.7314,22.7314,22.6815,22.6898,407200.0
2021-11-03 15:10:00,27.3,27.34,27.3,27.33,176138.0,22.6898,22.7231,22.6898,22.7148,176138.0
2021-11-03 15:20:00,27.33,27.34,27.29,27.3,271327.0,22.7148,22.7231,22.6815,22.6898,271327.0
2021-11-03 15:30:00,27.3,27.32,27.27,27.28,416271.0,22.6898,22.7064,22.6649,22.6732,416271.0
2021-11-03 15:40:00,27.28,27.31,27.27,27.29,453665.0,22.6732,22.6981,22.6649,22.6815,453665.0
2021-11-03 15:50:00,27.29,27.3,27.23,27.25,1560923.0,22.6815,22.6898,22.6316,22.6483,1560923.0
2021-11-04 09:30:00,27.65,27.84,27.6,27.62,822864.0,22.9807,23.1386,22.9392,22.9558,822864.0
2021-11-04 09:40:00,27.62,27.7,27.59,27.61,451732.0,22.9558,23.0223,22.9308,22.9475,451732.0
2021-11-04 09:50:00,27.6,27.66,27.54,27.54,290156.0,22.9392,22.989,22.8893,22.8893,290156.0
2021-11-04 10:00:00,27.55,27.59,27.42,27.43,369968.0,22.8976,22.9308,22.7896,22.7979,369968.0
2021-11-04 10:10:00,27.43,27.46,27.35,27.37,444409.0,22.7979,22.8228,22.7314,22.748,444409.0
2021-11-04 10:20:00,27.37,27.39,27.28,27.32,369356.0,22.748,22.7646,22.6732,22.7064,369356.0
2021-11-04 10:30:00,27.32,27.49,27.31,27.49,444101.0,22.7064,22.8477,22.6981,22.8477,444101.0
2021-11-04 10:40:00,27.5,27.54,27.45,27.49,311310.0,22.856,22.8893,22.8145,22.8477,311310.0
2021-11-04 10:50:00,27.48,27.49,27.42,27.48,293631.0,22.8394,22.8477,22.7896,22.8394,293631.0
2021-11-04 11:00:00,27.48,27.5,27.42,27.48,198910.0,22.8394,22.856,22.7896,22.8394,198910.0
2021-11-04 11:10:00,27.47,27.54,27.43,27.44,266723.0,22.8311,22.8893,22.7979,22.8062,266723.0
2021-11-04 11:20:00,27.44,27.44,27.36,27.38,228006.0,22.8062,22.8062,22.7397,22.7563,228006.0
2021-11-04 11:30:00,27.38,27.41,27.32,27.34,211046.0,22.7563,22.7812,22.7064,22.7231,211046.0
2021-11-04 11:40:00,27.34,27.34,27.25,27.26,381274.0,22.7231,22.7231,22.6483,22.6566,381274.0
2021-11-04 11:50:00,27.26,27.37,27.23,27.34,173348.0,22.6566,22.748,22.6316,22.7231,173348.0
2021-11-04 12:00:00,27.34,27.52,27.33,27.51,254029.0,22.7231,22.8727,22.7148,22.8644,254029.0
2021-11-04 12:10:00,27.52,27.52,27.43,27.48,296092.0,22.8727,22.8727,22.7979,22.8394,296092.0
2021-11-04 12:20:00,27.48,27.5,27.4,27.41,335716.0,22.8394,22.856,22.7729,22.7812,335716.0
2021-11-04 12:30:00,27.41,27.47,27.37,27.4,442051.0,22.7812,22.8311,22.748,22.7729,442051.0
2021-11-04 12:40:00,27.4,27.42,27.37,27.37,77481.0,22.7729,22.7896,22.748,22.748,77481.0
2021-11-04 12:50:00,27.37,27.38,27.33,27.35,162985.0,22.748,22.7563,22.7148,22.7314,162985.0
2021-11-04 13:00:00,27.36,27.36,27.3,27.31,200345.0,22.7397,22.7397,22.6898,22.6981,200345.0
2021-11-04 13:10:00,27.31,27.33,27.28,27.3,146713.0,22.6981,22.7148,22.6732,22.6898,146713.0
2021-11-04 13:20:00,27.3,27.32,27.26,27.32,171610.0,22.6898,22.7064,22.6566,22.7064,171610.0
2021-11-04 13:30:00,27.32,27.32,27.23,27.24,112247.0,22.7064,22.7064,22.6316,22.64,112247.0
2021-11-04 13:40:00,27.24,27.29,27.23,27.24,125728.0,22.64,22.6815,22.6316,22.64,125728.0
2021-11-04 13:50:00,27.24,27.27,27.23,27.26,99645.0,22.64,22.6649,22.6316,22.6566,99645.0
2021-11-04 14:00:00,27.26,27.31,27.24,27.31,142792.0,22.6566,22.6981,22.64,22.6981,142792.0
2021-11-04 14:10:00,27.3,27.31,27.23,27.24,195280.0,22.6898,22.6981,22.6316,22.64,195280.0
2021-11-04 14:20:00,27.24,27.24,27.17,27.23,265503.0,22.64,22.64,22.5818,22.6316,265503.0
2021-11-04 14:30:00,27.23,27.23,27.19,27.21,147208.0,22.6316,22.6316,22.5984,22.615,147208.0
2021-11-04 14:40:00,27.21,27.27,27.21,27.27,155707.0,22.615,22.6649,22.615,22.6649,155707.0
2021-11-04 14:50:00,27.26,27.27,27.23,27.25,155907.0,22.6566,22.6649,22.6316,22.6483,155907.0
2021-11-04 15:00:00,27.24,27.25,27.2,27.21,157432.0,22.64,22.6483,22.6067,22.615,157432.0
2021-11-04 15:10:00,27.21,27.31,27.21,27.3,261259.0,22.615,22.6981,22.615,22.6898,261259.0
2021-11-04 15:20:00,27.3,27.34,27.29,27.32,192954.0,22.6898,22.7231,22.6815,22.7064,192954.0
2021-11-04 15:30:00,27.32,27.37,27.31,27.36,229507.0,22.7064,22.748,22.6981,22.7397,229507.0
2021-11-04 15:40:00,27.36,27.37,27.32,27.33,314960.0,22.7397,22.748,22.7064,22.7148,314960.0
2021-11-04 15:50:00,27.34,27.34,27.25,27.33,990558.0,22.7231,22.7231,22.6483,22.7148,990558.0
2021-11-05 09:30:00,27.93,27.94,27.75,27.75,690452.0,23.2134,23.2217,23.0638,23.0638,690452.0
2021-11-05 09:40:00,27.75,27.81,27.71,27.75,454066.0,23.0638,23.1137,23.0306,23.0638,454066.0
2021-11-05 09:50:00,27.75,27.77,27.58,27.6,283952.0,23.0638,23.0804,22.9225,22.9392,283952.0
2021-11-05 10:00:00,27.59,27.69,27.57,27.62,309224.0,22.9308,23.014,22.9142,22.9558,309224.0
2021-11-05 10:10:00,27.61,27.66,27.61,27.64,192708.0,22.9475,22.989,22.9475,22.9724,192708.0
2021-11-05 10:20:00,27.65,27.7,27.64,27.65,179517.0,22.9807,23.0223,22.9724,22.9807,179517.0
2021-11-05 10:30:00,27.65,27.71,27.62,27.64,258608.0,22.9807,23.0306,22.9558,22.9724,258608.0
2021-11-05 10:40:00,27.64,27.74,27.62,27.74,124549.0,22.9724,23.0555,22.9558,23.0555,124549.0
2021-11-05 10:50:00,27.73,27.74,27.65,27.71,193071.0,23.0472,23.0555,22.9807,23.0306,193071.0
2021-11-05 11:00:00,27.71,27.81,27.69,27.78,212719.0,23.0306,23.1137,23.014,23.0888,212719.0
2021-11-05 11:10:00,27.79,27.82,27.76,27.81,203452.0,23.0971,23.122,23.0721,23.1137,203452.0
2021-11-05 11:20:00,27.8,27.85,27.78,27.85,280654.0,23.1054,23.1469,23.0888,23.1469,280654.0
2021-11-05 11:30:00,27.85,27.91,27.84,27.89,197134.0,23.1469,23.1968,23.1386,23.1802,197134.0
2021-11-05 11:40:00,27.89,27.91,27.83,27.88,167016.0,23.1802,23.1968,23.1303,23.1719,167016.0
2021-11-05 11:50:00,27.88,27.9,27.85,27.87,214947.0,23.1719,23.1885,23.1469,23.1636,214947.0
2021-11-05 12:00:00,27.86,27.88,27.84,27.84,117291.0,23.1553,23.1719,23.1386,23.1386,117291.0
2021-11-05 12:10:00,27.85,27.87,27.82,27.86,94650.0,23.1469,23.1636,23.122,23.1553,94650.0
2021-11-05 12:20:00,27.86,27.9,27.85,27.89,111543.0,23.1553,23.1885,23.1469,23.1802,111543.0
2021-11-05 12:30:00,27.89,27.94,27.86,27.9,305879.0,23.1802,23.2217,23.1553,23.1885,305879.0
2021-11-05 12:40:00,27.89,27.91,27.86,27.88,104724.0,23.1802,23.1968,23.1553,23.1719,104724.0
2021-11-05 12:50:00,27.88,27.9,27.86,27.88,77656.0,23.1719,23.1885,23.1553,23.1719,77656.0
2021-11-05 13:00:00,27.88,27.89,27.85,27.85,62831.0,23.1719,23.1802,23.1469,23.1469,62831.0
2021-11-05 13:10:00,27.86,27.89,27.85,27.89,110108.0,23.1553,23.1802,23.1469,23.1802,110108.0
2021-11-05 13:20:00,27.89,27.9,27.83,27.84,57132.0,23.1802,23.1885,23.1303,23.1386,57132.0
2021-11-05 13:30:00,27.84,27.89,27.83,27.89,56525.0,23.1386,23.1802,23.1303,23.1802,56525.0
2021-11-05 13:40:00,27.89,27.89,27.83,27.84,93535.0,23.1802,23.1802,23.1303,23.1386,93535.0
2021-11-05 13:50:00,27.85,27.87,27.84,27.86,112024.0,23.1469,23.1636,23.1386,23.1553,112024.0
2021-11-05 14:00:00,27.86,27.9,27.85,27.89,134420.0,23.1553,23.1885,23.1469,23.1802,134420.0
2021-11-05 14:10:00,27.89,27.9,27.88,27.88,74145.0,23.1802,23.1885,23.1719,23.1719,74145.0
2021-11-05 14:20:00,27.88,27.9,27.87,27.89,81706.0,23.1719,23.1885,23.1636,23.1802,81706.0
2021-11-05 14:30:00,27.88,27.94,27.87,27.91,74622.0,23.1719,23.2217,23.1636,23.1968,74622.0
2021-11-05 14:40:00,27.91,27.92,27.89,27.9,59305.0,23.1968,23.2051,23.1802,23.1885,59305.0
2021-11-05 14:50:00,27.91,27.94,27.89,27.93,75561.0,23.1968,23.2217,23.1802,23.2134,75561.0
2021-11-05 15:00:00,27.93,27.94,27.9,27.92,146463.0,23.2134,23.2217,23.1885,23.2051,146463.0
2021-11-05 15:10:00,27.93,27.95,27.92,27.94,108914.0,23.2134,23.2301,23.2051,23.2217,108914.0
2021-11-05 15:20:00,27.94,27.95,27.87,27.89,112175.0,23.2217,23.2301,23.1636,23.1802,112175.0
2021-11-05 15:30:00,27.89,27.9,27.87,27.88,163111.0,23.1802,23.1885,23.1636,23.1719,163111.0
2021-11-05 15:40:00,27.88,27.89,27.83,27.86,462911.0,23.1719,23.1802,23.1303,23.1553,462911.0
2021-11-05 15:50:00,27.86,27.88,27.82,27.86,472370.0,23.1553,23.1719,23.122,23.1553,472370.0
2021-11-08 09:30:00,28.06,28.15,27.93,28.13,633279.0,23.3215,23.3963,23.2134,23.3797,633279.0
2021-11-08 09:40:00,28.13,28.29,28.13,28.26,474648.0,23.3797,23.5126,23.3797,23.4877,474648.0
2021-11-08 09:50:00,28.25,28.3,28.21,28.26,244448.0,23.4794,23.5209,23.4461,23.4877,244448.0
2021-11-08 10:00:00,28.26,28.3,28.23,28.27,532859.0,23.4877,23.5209,23.4628,23.496,532859.0
2021-11-08 10:10:00,28.26,28.31,28.21,28.27,273149.0,23.4877,23.5293,23.4461,23.496,273149.0
2021-11-08 10:20:00,28.27,28.28,28.2,28.24,217890.0,23.496,23.5043,23.4378,23.4711,217890.0
2021-11-08 10:30:00,28.23,28.26,28.17,28.24,244404.0,23.4628,23.4877,23.4129,23.4711,244404.0
2021-11-08 10:40:00,28.24,28.26,28.18,28.25,180259.0,23.4711,23.4877,23.4212,23.4794,180259.0
2021-11-08 10:50:00,28.25,28.27,28.18,28.19,160241.0,23.4794,23.496,23.4212,23.4295,160241.0
2021-11-08 11:00:00,28.19,28.22,28.1,28.12,170161.0,23.4295,23.4545,23.3547,23.3713,170161.0
2021-11-08 11:10:00,28.12,28.16,28.08,28.1,196411.0,23.3713,23.4046,23.3381,23.3547,196411.0
2021-11-08 11:20:00,28.09,28.1,28.04,28.07,239925.0,23.3464,23.3547,23.3049,23.3298,239925.0
2021-11-08 11:30:00,28.06,28.07,28.02,28.05,120629.0,23.3215,23.3298,23.2882,23.3132,120629.0
2021-11-08 11:40:00,28.05,28.08,28.04,28.05,94415.0,23.3132,23.3381,23.3049,23.3132,94415.0
2021-11-08 11:50:00,28.05,28.08,28.05,28.08,69265.0,23.3132,23.3381,23.3132,23.3381,69265.0
2021-11-08 12:00:00,28.07,28.08,28.01,28.02,180487.0,23.3298,23.3381,23.2799,23.2882,180487.0
2021-11-08 12:10:00,28.02,28.05,28.02,28.03,53667.0,23.2882,23.3132,23.2882,23.2965,53667.0
2021-11-08 12:20:00,28.03,28.08,28.02,28.07,90181.0,23.2965,23.3381,23.2882,23.3298,90181.0
2021-11-08 12:30:00,28.06,28.08,28.03,28.05,68992.0,23.3215,23.3381,23.2965,23.3132,68992.0
2021-11-08 12:40:00,28.05,28.06,28.01,28.01,111390.0,23.3132,23.3215,23.2799,23.2799,111390.0
2021-11-08 12:50:00,28.02,28.02,27.97,28.0,120511.0,23.2882,23.2882,23.2467,23.2716,120511.0
2021-11-08 13:00:00,27.99,28.0,27.94,27.94,117367.0,23.2633,23.2716,23.2217,23.2217,117367.0
2021-11-08 13:10:00,27.94,27.96,27.9,27.94,143213.0,23.2217,23.2384,23.1885,23.2217,143213.0
2021-11-08 13:20:00,27.94,27.97,27.92,27.94,111120.0,23.2217,23.2467,23.2051,23.2217,111120.0
2021-11-08 13:30:00,27.94,27.94,27.91,27.93,78140.0,23.2217,23.2217,23.1968,23.2134,78140.0
2021-11-08 13:40:00,27.93,27.93,27.84,27.85,143766.0,23.2134,23.2134,23.1386,23.1469,143766.0
2021-11-08 13:50:00,27.85,27.9,27.84,27.89,113984.0,23.1469,23.1885,23.1386,23.1802,113984.0
2021-11-08 14:00:00,27.89,27.93,27.89,27.9,84091.0,23.1802,23.2134,23.1802,23.1885,84091.0
2021-11-08 14:10:00,27.89,27.9,27.85,27.86,57694.0,23.1802,23.1885,23.1469,23.1553,57694.0
2021-11-08 14:20:00,27.86,27.91,27.84,27.91,97702.0,23.1553,23.1968,23.1386,23.1968,97702.0
2021-11-08 14:30:00,27.9,27.96,27.9,27.95,79554.0,23.1885,23.2384,23.1885,23.2301,79554.0
2021-11-08 14:40:00,27.95,27.97,27.94,27.95,117516.0,23.2301,23.2467,23.2217,23.2301,117516.0
2021-11-08 14:50:00,27.95,27.98,27.94,27.97,132252.0,23.2301,23.255,23.2217,23.2467,132252.0
2021-11-08 15:00:00,27.97,27.99,27.96,27.97,85466.0,23.2467,23.2633,23.2384,23.2467,85466.0
2021-11-08 15:10:00,27.97,27.98,27.95,27.98,138681.0,23.2467,23.255,23.2301,23.255,138681.0
2021-11-08 15:20:00,27.97,28.0,27.97,28.0,180441.0,23.2467,23.2716,23.2467,23.2716,180441.0
2021-11-08 15:30:00,28.0,28.01,27.99,28.01,144350.0,23.2716,23.2799,23.2633,23.2799,144350.0
2021-11-08 15:40:00,28.01,28.01,27.97,27.98,282288.0,23.2799,23.2799,23.2467,23.255,282288.0
2021-11-08 15:50:00,27.98,28.03,27.97,28.02,400599.0,23.255,23.2965,23.2467,23.2882,400599.0
2021-11-09 09:30:00,28.14,28.22,28.03,28.07,493481.0,23.388,23.4545,23.2965,23.3298,493481.0
2021-11-09 09:40:00,28.07,28.07,27.94,27.95,334344.0,23.3298,23.3298,23.2217,23.2301,334344.0
2021-11-09 09:50:00,27.94,27.98,27.8,27.83,326586.0,23.2217,23.255,23.1054,23.1303,326586.0
2021-11-09 10:00:00,27.83,27.88,27.72,27.76,401521.0,23.1303,23.1719,23.0389,23.0721,401521.0
2021-11-09 10:10:00,27.75,27.85,27.74,27.8,232478.0,23.0638,23.1469,23.0555,23.1054,232478.0
2021-11-09 10:20:00,27.81,27.86,27.76,27.84,176039.0,23.1137,23.1553,23.0721,23.1386,176039.0
2021-11-09 10:30:00,27.84,27.89,27.83,27.83,203732.0,23.1386,23.1802,23.1303,23.1303,203732.0
2021-11-09 10:40:00,27.84,27.87,27.82,27.84,118288.0,23.1386,23.1636,23.122,23.1386,118288.0
2021-11-09 10:50:00,27.84,27.94,27.83,27.94,129722.0,23.1386,23.2217,23.1303,23.2217,129722.0
2021-11-09 11:00:00,27.94,27.94,27.87,27.92,116425.0,23.2217,23.2217,23.1636,23.2051,116425.0
2021-11-09 11:10:00,27.91,27.96,27.9,27.95,166650.0,23.1968,23.2384,23.1885,23.2301,166650.0
2021-11-09 11:20:00,27.95,27.95,27.91,27.93,64122.0,23.2301,23.2301,23.1968,23.2134,64122.0
2021-11-09 11:30:00,27.93,27.96,27.89,27.9,148971.0,23.2134,23.2384,23.1802,23.1885,148971.0
2021-11-09 11:40:00,27.9,27.92,27.89,27.91,112843.0,23.1885,23.2051,23.1802,23.1968,112843.0
2021-11-09 11:50:00,27.91,27.92,27.85,27.86,58602.0,23.1968,23.2051,23.1469,23.1553,58602.0
2021-11-09 12:00:00,27.85,27.86,27.81,27.83,126536.0,23.1469,23.1553,23.1137,23.1303,126536.0
2021-11-09 12:10:00,27.84,27.93,27.84,27.92,125465.0,23.1386,23.2134,23.1386,23.2051,125465.0
2021-11-09 12:20:00,27.92,27.95,27.91,27.92,62148.0,23.2051,23.2301,23.1968,23.2051,62148.0
2021-11-09 12:30:00,27.92,27.98,27.92,27.96,79685.0,23.2051,23.255,23.2051,23.2384,79685.0
2021-11-09 12:40:00,27.96,28.0,27.95,27.98,86618.0,23.2384,23.2716,23.2301,23.255,86618.0
2021-11-09 12:50:00,27.99,28.04,27.98,28.02,91511.0,23.2633,23.3049,23.255,23.2882,91511.0
2021-11-09 13:00:00,28.02,28.07,28.01,28.06,75418.0,23.2882,23.3298,23.2799,23.3215,75418.0
2021-11-09 13:10:00,28.07,28.07,28.02,28.03,66338.0,23.3298,23.3298,23.2882,23.2965,66338.0
2021-11-09 13:20:00,28.03,28.05,28.01,28.05,56954.0,23.2965,23.3132,23.2799,23.3132,56954.0
2021-11-09 13:30:00,28.05,28.06,28.04,28.06,47644.0,23.3132,23.3215,23.3049,23.3215,47644.0
2021-11-09 13:40:00,28.05,28.07,28.03,28.03,46692.0,23.3132,23.3298,23.2965,23.2965,46692.0
2021-11-09 13:50:00,28.04,28.05,28.02,28.03,61960.0,23.3049,23.3132,23.2882,23.2965,61960.0
2021-11-09 14:00:00,28.04,28.06,28.03,28.05,41434.0,23.3049,23.3215,23.2965,23.3132,41434.0
2021-11-09 14:10:00,28.05,28.12,28.05,28.12,81187.0,23.3132,23.3713,23.3132,23.3713,81187.0
2021-11-09 14:20:00,28.12,28.14,28.11,28.12,152920.0,23.3713,23.388,23.363,23.3713,152920.0
2021-11-09 14:30:00,28.13,28.15,28.12,28.14,66580.0,23.3797,23.3963,23.3713,23.388,66580.0
2021-11-09 14:40:00,28.14,28.16,28.09,28.1,155794.0,23.388,23.4046,23.3464,23.3547,155794.0
2021-11-09 14:50:00,28.09,28.13,28.08,28.13,145119.0,23.3464,23.3797,23.3381,23.3797,145119.0
2021-11-09 15:00:00,28.12,28.14,28.1,28.13,80325.0,23.3713,23.388,23.3547,23.3797,80325.0
2021-11-09 15:10:00,28.13,28.15,28.12,28.14,86967.0,23.3797,23.3963,23.3713,23.388,86967.0
2021-11-09 15:20:00,28.14,28.17,28.13,28.17,131068.0,23.388,23.4129,23.3797,23.4129,131068.0
2021-11-09 15:30:00,28.17,28.17,28.14,28.17,180289.0,23.4129,23.4129,23.388,23.4129,180289.0
2021-11-09 15:40:00,28.17,28.18,28.15,28.16,178517.0,23.4129,23.4212,23.3963,23.4046,178517.0
2021-11-09 15:50:00,28.17,28.2,28.15,28.19,450405.0,23.4129,23.4378,23.3963,23.4295,450405.0
2021-11-10 09:30:00,28.0,28.09,27.9,27.95,529663.0,23.5496,23.6253,23.4655,23.5076,529663.0
2021-11-10 09:40:00,27.95,27.96,27.82,27.85,277425.0,23.5076,23.516,23.3983,23.4235,277425.0
2021-11-10 09:50:00,27.85,27.91,27.85,27.91,166108.0,23.4235,23.474,23.4235,23.474,166108.0
2021-11-10 10:00:00,27.91,27.91,27.77,27.78,337556.0,23.474,23.474,23.3562,23.3646,337556.0
2021-11-10 10:10:00,27.78,27.78,27.69,27.72,219352.0,23.3646,23.3646,23.2889,23.3141,219352.0
2021-11-10 10:20:00,27.72,27.72,27.68,27.71,164017.0,23.3141,23.3141,23.2805,23.3057,164017.0
2021-11-10 10:30:00,27.71,27.73,27.63,27.69,237068.0,23.3057,23.3226,23.2385,23.2889,237068.0
2021-11-10 10:40:00,27.69,27.69,27.64,27.65,193411.0,23.2889,23.2889,23.2469,23.2553,193411.0
2021-11-10 10:50:00,27.65,27.66,27.56,27.57,209884.0,23.2553,23.2637,23.1796,23.188,209884.0
2021-11-10 11:00:00,27.57,27.61,27.55,27.55,195601.0,23.188,23.2216,23.1712,23.1712,195601.0
2021-11-10 11:10:00,27.55,27.67,27.55,27.63,155304.0,23.1712,23.2721,23.1712,23.2385,155304.0
2021-11-10 11:20:00,27.64,27.69,27.62,27.66,92764.0,23.2469,23.2889,23.23,23.2637,92764.0
2021-11-10 11:30:00,27.65,27.75,27.64,27.73,376837.0,23.2553,23.3394,23.2469,23.3226,376837.0
2021-11-10 11:40:00,27.73,27.74,27.7,27.72,71774.0,23.3226,23.331,23.2973,23.3141,71774.0
2021-11-10 11:50:00,27.73,27.76,27.71,27.74,146360.0,23.3226,23.3478,23.3057,23.331,146360.0
2021-11-10 12:00:00,27.74,27.76,27.67,27.68,110158.0,23.331,23.3478,23.2721,23.2805,110158.0
2021-11-10 12:10:00,27.68,27.69,27.65,27.67,70633.0,23.2805,23.2889,23.2553,23.2721,70633.0
2021-11-10 12:20:00,27.66,27.68,27.65,27.66,35624.0,23.2637,23.2805,23.2553,23.2637,35624.0
2021-11-10 12:30:00,27.66,27.67,27.6,27.6,110450.0,23.2637,23.2721,23.2132,23.2132,110450.0
2021-11-10 12:40:00,27.61,27.61,27.58,27.59,71734.0,23.2216,23.2216,23.1964,23.2048,71734.0
2021-11-10 12:50:00,27.59,27.6,27.56,27.59,61177.0,23.2048,23.2132,23.1796,23.2048,61177.0
2021-11-10 13:00:00,27.59,27.61,27.55,27.57,79022.0,23.2048,23.2216,23.1712,23.188,79022.0
2021-11-10 13:10:00,27.56,27.61,27.54,27.55,106745.0,23.1796,23.2216,23.1628,23.1712,106745.0
2021-11-10 13:20:00,27.55,27.56,27.51,27.55,127467.0,23.1712,23.1796,23.1375,23.1712,127467.0
2021-11-10 13:30:00,27.56,27.57,27.51,27.52,112678.0,23.1796,23.188,23.1375,23.1459,112678.0
2021-11-10 13:40:00,27.52,27.53,27.44,27.45,139297.0,23.1459,23.1543,23.0787,23.0871,139297.0
2021-11-10 13:50:00,27.44,27.45,27.38,27.4,156283.0,23.0787,23.0871,23.0282,23.045,156283.0
2021-11-10 14:00:00,27.39,27.41,27.36,27.39,111634.0,23.0366,23.0534,23.0114,23.0366,111634.0
2021-11-10 14:10:00,27.39,27.41,27.35,27.39,167462.0,23.0366,23.0534,23.003,23.0366,167462.0
2021-11-10 14:20:00,27.39,27.41,27.32,27.33,164611.0,23.0366,23.0534,22.9777,22.9861,164611.0
2021-11-10 14:30:00,27.33,27.36,27.31,27.33,122417.0,22.9861,23.0114,22.9693,22.9861,122417.0
2021-11-10 14:40:00,27.33,27.36,27.27,27.35,141580.0,22.9861,23.0114,22.9357,23.003,141580.0
2021-11-10 14:50:00,27.34,27.37,27.3,27.3,157041.0,22.9945,23.0198,22.9609,22.9609,157041.0
2021-11-10 15:00:00,27.3,27.35,27.28,27.31,136517.0,22.9609,23.003,22.9441,22.9693,136517.0
2021-11-10 15:10:00,27.32,27.41,27.31,27.41,185207.0,22.9777,23.0534,22.9693,23.0534,185207.0
2021-11-10 15:20:00,27.41,27.46,27.4,27.45,191031.0,23.0534,23.0955,23.045,23.0871,191031.0
2021-11-10 15:30:00,27.45,27.48,27.43,27.46,256229.0,23.0871,23.1123,23.0702,23.0955,256229.0
2021-11-10 15:40:00,27.47,27.48,27.38,27.39,226070.0,23.1039,23.1123,23.0282,23.0366,226070.0
2021-11-10 15:50:00,27.39,27.44,27.38,27.42,424950.0,23.0366,23.0787,23.0282,23.0618,424950.0
2021-11-11 09:30:00,27.59,27.65,27.54,27.62,345782.0,23.2048,23.2553,23.1628,23.23,345782.0
2021-11-11 09:40:00,27.62,27.72,27.59,27.7,185624.0,23.23,23.3141,23.2048,23.2973,185624.0
2021-11-11 09:50:00,27.69,27.72,27.65,27.68,160606.0,23.2889,23.3141,23.2553,23.2805,160606.0
2021-11-11 10:00:00,27.68,27.81,27.67,27.79,226410.0,23.2805,23.3898,23.2721,23.373,226410.0
2021-11-11 10:10:00,27.79,27.86,27.77,27.78,210622.0,23.373,23.4319,23.3562,23.3646,210622.0
2021-11-11 10:20:00,27.79,27.8,27.72,27.74,141770.0,23.373,23.3814,23.3141,23.331,141770.0
2021-11-11 10:30:00,27.75,27.85,27.72,27.83,182654.0,23.3394,23.4235,23.3141,23.4067,182654.0
2021-11-11 10:40:00,27.83,27.83,27.77,27.8,112609.0,23.4067,23.4067,23.3562,23.3814,112609.0
2021-11-11 10:50:00,27.79,27.83,27.76,27.78,172800.0,23.373,23.4067,23.3478,23.3646,172800.0
2021-11-11 11:00:00,27.78,27.8,27.74,27.79,223962.0,23.3646,23.3814,23.331,23.373,223962.0
2021-11-11 11:10:00,27.79,27.81,27.74,27.74,143071.0,23.373,23.3898,23.331,23.331,143071.0
2021-11-11 11:20:00,27.74,27.77,27.66,27.67,103958.0,23.331,23.3562,23.2637,23.2721,103958.0
2021-11-11 11:30:00,27.66,27.68,27.61,27.68,252487.0,23.2637,23.2805,23.2216,23.2805,252487.0
2021-11-11 11:40:00,27.68,27.68,27.58,27.59,90180.0,23.2805,23.2805,23.1964,23.2048,90180.0
2021-11-11 11:50:00,27.59,27.62,27.57,27.58,79673.0,23.2048,23.23,23.188,23.1964,79673.0
2021-11-11 12:00:00,27.58,27.61,27.58,27.6,35785.0,23.1964,23.2216,23.1964,23.2132,35785.0
2021-11-11 12:10:00,27.59,27.59,27.53,27.54,94625.0,23.2048,23.2048,23.1543,23.1628,94625.0
2021-11-11 12:20:00,27.54,27.6,27.53,27.58,86294.0,23.1628,23.2132,23.1543,23.1964,86294.0
2021-11-11 12:30:00,27.59,27.6,27.57,27.6,47409.0,23.2048,23.2132,23.188,23.2132,47409.0
2021-11-11 12:40:00,27.59,27.6,27.56,27.59,70830.0,23.2048,23.2132,23.1796,23.2048,70830.0
2021-11-11 12:50:00,27.59,27.6,27.56,27.57,57913.0,23.2048,23.2132,23.1796,23.188,57913.0
2021-11-11 13:00:00,27.56,27.57,27.46,27.46,142864.0,23.1796,23.188,23.0955,23.0955,142864.0
2021-11-11 13:10:00,27.46,27.53,27.45,27.49,141752.0,23.0955,23.1543,23.0871,23.1207,141752.0
2021-11-11 13:20:00,27.49,27.51,27.44,27.49,104302.0,23.1207,23.1375,23.0787,23.1207,104302.0
2021-11-11 13:30:00,27.49,27.51,27.47,27.49,85695.0,23.1207,23.1375,23.1039,23.1207,85695.0
2021-11-11 13:40:00,27.49,27.5,27.47,27.5,137355.0,23.1207,23.1291,23.1039,23.1291,137355.0
2021-11-11 13:50:00,27.49,27.51,27.48,27.51,80645.0,23.1207,23.1375,23.1123,23.1375,80645.0
2021-11-11 14:00:00,27.51,27.52,27.48,27.52,74542.0,23.1375,23.1459,23.1123,23.1459,74542.0
2021-11-11 14:10:00,27.52,27.52,27.48,27.48,56554.0,23.1459,23.1459,23.1123,23.1123,56554.0
2021-11-11 14:20:00,27.48,27.5,27.46,27.48,71951.0,23.1123,23.1291,23.0955,23.1123,71951.0
2021-11-11 14:30:00,27.48,27.48,27.45,27.45,85760.0,23.1123,23.1123,23.0871,23.0871,85760.0
2021-11-11 14:40:00,27.46,27.47,27.45,27.46,73365.0,23.0955,23.1039,23.0871,23.0955,73365.0
2021-11-11 14:50:00,27.46,27.47,27.44,27.46,93730.0,23.0955,23.1039,23.0787,23.0955,93730.0
2021-11-11 15:00:00,27.46,27.49,27.45,27.46,126574.0,23.0955,23.1207,23.0871,23.0955,126574.0
2021-11-11 15:10:00,27.46,27.46,27.42,27.46,137307.0,23.0955,23.0955,23.0618,23.0955,137307.0
2021-11-11 15:20:00,27.46,27.47,27.43,27.46,104315.0,23.0955,23.1039,23.0702,23.0955,104315.0
2021-11-11 15:30:00,27.46,27.47,27.42,27.43,196329.0,23.0955,23.1039,23.0618,23.0702,196329.0
2021-11-11 15:40:00,27.43,27.46,27.41,27.42,350956.0,23.0702,23.0955,23.0534,23.0618,350956.0
2021-11-11 15:50:00,27.42,27.43,27.38,27.41,696665.0,23.0618,23.0702,23.0282,23.0534,696665.0
2021-11-12 09:30:00,27.34,27.42,27.27,27.4,388297.0,22.9945,23.0618,22.9357,23.045,388297.0
2021-11-12 09:40:00,27.4,27.48,27.37,27.44,214490.0,23.045,23.1123,23.0198,23.0787,214490.0
2021-11-12 09:50:00,27.45,27.53,27.44,27.46,307792.0,23.0871,23.1543,23.0787,23.0955,307792.0
2021-11-12 10:00:00,27.46,27.5,27.41,27.49,258021.0,23.0955,23.1291,23.0534,23.1207,258021.0
2021-11-12 10:10:00,27.49,27.54,27.43,27.43,233928.0,23.1207,23.1628,23.0702,23.0702,233928.0
2021-11-12 10:20:00,27.44,27.45,27.38,27.44,151695.0,23.0787,23.0871,23.0282,23.0787,151695.0
2021-11-12 10:30:00,27.44,27.49,27.4,27.41,246207.0,23.0787,23.1207,23.045,23.0534,246207.0
2021-11-12 10:40:00,27.41,27.43,27.38,27.42,145646.0,23.0534,23.0702,23.0282,23.0618,145646.0
2021-11-12 10:50:00,27.43,27.44,27.38,27.39,177075.0,23.0702,23.0787,23.0282,23.0366,177075.0
2021-11-12 11:00:00,27.39,27.47,27.38,27.4,333858.0,23.0366,23.1039,23.0282,23.045,333858.0
2021-11-12 11:10:00,27.4,27.43,27.38,27.43,78838.0,23.045,23.0702,23.0282,23.0702,78838.0
2021-11-12 11:20:00,27.43,27.43,27.39,27.41,155757.0,23.0702,23.0702,23.0366,23.0534,155757.0
2021-11-12 11:30:00,27.41,27.45,27.36,27.37,191205.0,23.0534,23.0871,23.0114,23.0198,191205.0
2021-11-12 11:40:00,27.36,27.41,27.36,27.39,89790.0,23.0114,23.0534,23.0114,23.0366,89790.0
2021-11-12 11:50:00,27.39,27.39,27.36,27.38,57071.0,23.0366,23.0366,23.0114,23.0282,57071.0
2021-11-12 12:00:00,27.39,27.42,27.35,27.36,75857.0,23.0366,23.0618,23.003,23.0114,75857.0
2021-11-12 12:10:00,27.36,27.36,27.33,27.35,52015.0,23.0114,23.0114,22.9861,23.003,52015.0
2021-11-12 12:20:00,27.35,27.36,27.31,27.33,96621.0,23.003,23.0114,22.9693,22.9861,96621.0
2021-11-12 12:30:00,27.32,27.33,27.29,27.3,114947.0,22.9777,22.9861,22.9525,22.9609,114947.0
2021-11-12 12:40:00,27.29,27.32,27.27,27.32,120136.0,22.9525,22.9777,22.9357,22.9777,120136.0
2021-11-12 12:50:00,27.32,27.36,27.32,27.34,120240.0,22.9777,23.0114,22.9777,22.9945,120240.0
2021-11-12 13:00:00,27.33,27.38,27.32,27.38,121654.0,22.9861,23.0282,22.9777,23.0282,121654.0
2021-11-12 13:10:00,27.37,27.4,27.36,27.38,109243.0,23.0198,23.045,23.0114,23.0282,109243.0
2021-11-12 13:20:00,27.38,27.41,27.37,27.39,118008.0,23.0282,23.0534,23.0198,23.0366,118008.0
2021-11-12 13:30:00,27.39,27.4,27.36,27.37,78325.0,23.0366,23.045,23.0114,23.0198,78325.0
2021-11-12 13:40:00,27.37,27.37,27.35,27.37,122701.0,23.0198,23.0198,23.003,23.0198,122701.0
2021-11-12 13:50:00,27.37,27.38,27.36,27.37,74957.0,23.0198,23.0282,23.0114,23.0198,74957.0
2021-11-12 14:00:00,27.37,27.38,27.36,27.38,60026.0,23.0198,23.0282,23.0114,23.0282,60026.0
2021-11-12 14:10:00,27.38,27.4,27.36,27.37,57023.0,23.0282,23.045,23.0114,23.0198,57023.0
2021-11-12 14:20:00,27.38,27.4,27.36,27.38,78047.0,23.0282,23.045,23.0114,23.0282,78047.0
2021-11-12 14:30:00,27.37,27.38,27.34,27.36,57834.0,23.0198,23.0282,22.9945,23.0114,57834.0
2021-11-12 14:40:00,27.36,27.37,27.34,27.34,55679.0,23.0114,23.0198,22.9945,22.9945,55679.0
2021-11-12 14:50:00,27.35,27.36,27.33,27.35,70054.0,23.003,23.0114,22.9861,23.003,70054.0
2021-11-12 15:00:00,27.35,27.36,27.33,27.35,84078.0,23.003,23.0114,22.9861,23.003,84078.0
2021-11-12 15:10:00,27.34,27.37,27.34,27.36,96351.0,22.9945,23.0198,22.9945,23.0114,96351.0
2021-11-12 15:20:00,27.36,27.37,27.33,27.36,81287.0,23.0114,23.0198,22.9861,23.0114,81287.0
2021-11-12 15:30:00,27.37,27.38,27.35,27.37,121214.0,23.0198,23.0282,23.003,23.0198,121214.0
2021-11-12 15:40:00,27.38,27.38,27.36,27.37,142606.0,23.0282,23.0282,23.0114,23.0198,142606.0
2021-11-12 15:50:00,27.37,27.41,27.36,27.4,351275.0,23.0198,23.0534,23.0114,23.045,351275.0
2021-11-15 09:30:00,27.42,27.56,27.18,27.19,572794.0,23.0618,23.1796,22.86,22.8684,572794.0
2021-11-15 09:40:00,27.18,27.21,27.1,27.12,306674.0,22.86,22.8852,22.7927,22.8095,306674.0
2021-11-15 09:50:00,27.11,27.23,27.07,27.22,298618.0,22.8011,22.902,22.7675,22.8936,298618.0
2021-11-15 10:00:00,27.22,27.23,27.14,27.22,178534.0,22.8936,22.902,22.8263,22.8936,178534.0
2021-11-15 10:10:00,27.21,27.26,27.16,27.26,126724.0,22.8852,22.9273,22.8432,22.9273,126724.0
2021-11-15 10:20:00,27.26,27.29,27.23,27.26,175219.0,22.9273,22.9525,22.902,22.9273,175219.0
2021-11-15 10:30:00,27.25,27.3,27.21,27.28,143750.0,22.9189,22.9609,22.8852,22.9441,143750.0
2021-11-15 10:40:00,27.28,27.32,27.27,27.31,118451.0,22.9441,22.9777,22.9357,22.9693,118451.0
2021-11-15 10:50:00,27.3,27.33,27.28,27.3,147882.0,22.9609,22.9861,22.9441,22.9609,147882.0
2021-11-15 11:00:00,27.29,27.37,27.28,27.36,106894.0,22.9525,23.0198,22.9441,23.0114,106894.0
2021-11-15 11:10:00,27.36,27.4,27.34,27.38,179369.0,23.0114,23.045,22.9945,23.0282,179369.0
2021-11-15 11:20:00,27.38,27.44,27.37,27.42,141468.0,23.0282,23.0787,23.0198,23.0618,141468.0
2021-11-15 11:30:00,27.42,27.49,27.41,27.44,228092.0,23.0618,23.1207,23.0534,23.0787,228092.0
2021-11-15 11:40:00,27.44,27.44,27.37,27.43,108593.0,23.0787,23.0787,23.0198,23.0702,108593.0
2021-11-15 11:50:00,27.42,27.45,27.41,27.45,130613.0,23.0618,23.0871,23.0534,23.0871,130613.0
2021-11-15 12:00:00,27.44,27.45,27.4,27.45,176600.0,23.0787,23.0871,23.045,23.0871,176600.0
2021-11-15 12:10:00,27.45,27.47,27.42,27.46,63556.0,23.0871,23.1039,23.0618,23.0955,63556.0
2021-11-15 12:20:00,27.47,27.49,27.46,27.49,81830.0,23.1039,23.1207,23.0955,23.1207,81830.0
2021-11-15 12:30:00,27.49,27.51,27.46,27.48,104987.0,23.1207,23.1375,23.0955,23.1123,104987.0
2021-11-15 12:40:00,27.48,27.49,27.45,27.45,87947.0,23.1123,23.1207,23.0871,23.0871,87947.0
2021-11-15 12:50:00,27.46,27.5,27.44,27.49,164029.0,23.0955,23.1291,23.0787,23.1207,164029.0
2021-11-15 13:00:00,27.48,27.51,27.47,27.51,40722.0,23.1123,23.1375,23.1039,23.1375,40722.0
2021-11-15 13:10:00,27.5,27.55,27.5,27.54,103979.0,23.1291,23.1712,23.1291,23.1628,103979.0
2021-11-15 13:20:00,27.54,27.57,27.53,27.55,127328.0,23.1628,23.188,23.1543,23.1712,127328.0
2021-11-15 13:30:00,27.55,27.59,27.55,27.57,103955.0,23.1712,23.2048,23.1712,23.188,103955.0
2021-11-15 13:40:00,27.58,27.58,27.54,27.57,123832.0,23.1964,23.1964,23.1628,23.188,123832.0
2021-11-15 13:50:00,27.56,27.58,27.55,27.55,94010.0,23.1796,23.1964,23.1712,23.1712,94010.0
2021-11-15 14:00:00,27.55,27.58,27.53,27.58,105144.0,23.1712,23.1964,23.1543,23.1964,105144.0
2021-11-15 14:10:00,27.58,27.61,27.57,27.61,98464.0,23.1964,23.2216,23.188,23.2216,98464.0
2021-11-15 14:20:00,27.61,27.62,27.59,27.6,96437.0,23.2216,23.23,23.2048,23.2132,96437.0
2021-11-15 14:30:00,27.6,27.63,27.58,27.63,101034.0,23.2132,23.2385,23.1964,23.2385,101034.0
2021-11-15 14:40:00,27.63,27.65,27.62,27.62,103886.0,23.2385,23.2553,23.23,23.23,103886.0
2021-11-15 14:50:00,27.63,27.65,27.6,27.64,103314.0,23.2385,23.2553,23.2132,23.2469,103314.0
2021-11-15 15:00:00,27.64,27.65,27.62,27.63,73504.0,23.2469,23.2553,23.23,23.2385,73504.0
2021-11-15 15:10:00,27.62,27.63,27.57,27.59,173516.0,23.23,23.2385,23.188,23.2048,173516.0
2021-11-15 15:20:00,27.59,27.61,27.57,27.59,93217.0,23.2048,23.2216,23.188,23.2048,93217.0
2021-11-15 15:30:00,27.6,27.6,27.55,27.55,197950.0,23.2132,23.2132,23.1712,23.1712,197950.0
2021-11-15 15:40:00,27.55,27.57,27.53,27.54,194745.0,23.1712,23.188,23.1543,23.1628,194745.0
2021-11-15 15:50:00,27.55,27.57,27.53,27.54,434355.0,23.1712,23.188,23.1543,23.1628,434355.0
2021-11-16 09:30:00,27.96,28.01,27.84,27.84,593001.0,23.516,23.5581,23.4151,23.4151,593001.0
2021-11-16 09:40:00,27.84,27.96,27.79,27.93,365171.0,23.4151,23.516,23.373,23.4908,365171.0
2021-11-16 09:50:00,27.93,27.94,27.85,27.89,273495.0,23.4908,23.4992,23.4235,23.4571,273495.0
2021-11-16 10:00:00,27.89,27.92,27.84,27.86,238405.0,23.4571,23.4824,23.4151,23.4319,238405.0
2021-11-16 10:10:00,27.86,27.89,27.79,27.82,187580.0,23.4319,23.4571,23.373,23.3983,187580.0
2021-11-16 10:20:00,27.82,27.83,27.75,27.76,218314.0,23.3983,23.4067,23.3394,23.3478,218314.0
2021-11-16 10:30:00,27.76,27.82,27.74,27.75,209173.0,23.3478,23.3983,23.331,23.3394,209173.0
2021-11-16 10:40:00,27.75,27.77,27.72,27.76,241354.0,23.3394,23.3562,23.3141,23.3478,241354.0
2021-11-16 10:50:00,27.75,27.76,27.66,27.67,224270.0,23.3394,23.3478,23.2637,23.2721,224270.0
2021-11-16 11:00:00,27.67,27.77,27.66,27.76,102298.0,23.2721,23.3562,23.2637,23.3478,102298.0
2021-11-16 11:10:00,27.76,27.79,27.74,27.78,110755.0,23.3478,23.373,23.331,23.3646,110755.0
2021-11-16 11:20:00,27.78,27.82,27.75,27.76,97510.0,23.3646,23.3983,23.3394,23.3478,97510.0
2021-11-16 11:30:00,27.76,27.76,27.69,27.71,225142.0,23.3478,23.3478,23.2889,23.3057,225142.0
2021-11-16 11:40:00,27.71,27.74,27.7,27.73,42973.0,23.3057,23.331,23.2973,23.3226,42973.0
2021-11-16 11:50:00,27.72,27.75,27.7,27.75,37230.0,23.3141,23.3394,23.2973,23.3394,37230.0
2021-11-16 12:00:00,27.74,27.78,27.74,27.76,115342.0,23.331,23.3646,23.331,23.3478,115342.0
2021-11-16 12:10:00,27.75,27.76,27.73,27.74,88202.0,23.3394,23.3478,23.3226,23.331,88202.0
2021-11-16 12:20:00,27.74,27.8,27.74,27.8,51111.0,23.331,23.3814,23.331,23.3814,51111.0
2021-11-16 12:30:00,27.79,27.81,27.77,27.78,71852.0,23.373,23.3898,23.3562,23.3646,71852.0
2021-11-16 12:40:00,27.77,27.8,27.77,27.78,46339.0,23.3562,23.3814,23.3562,23.3646,46339.0
2021-11-16 12:50:00,27.78,27.82,27.77,27.82,106883.0,23.3646,23.3983,23.3562,23.3983,106883.0
2021-11-16 13:00:00,27.82,27.84,27.81,27.82,60127.0,23.3983,23.4151,23.3898,23.3983,60127.0
2021-11-16 13:10:00,27.82,27.84,27.81,27.84,59784.0,23.3983,23.4151,23.3898,23.4151,59784.0
2021-11-16 13:20:00,27.84,27.84,27.79,27.82,57853.0,23.4151,23.4151,23.373,23.3983,57853.0
2021-11-16 13:30:00,27.81,27.84,27.81,27.83,62052.0,23.3898,23.4151,23.3898,23.4067,62052.0
2021-11-16 13:40:00,27.83,27.83,27.81,27.83,38577.0,23.4067,23.4067,23.3898,23.4067,38577.0
2021-11-16 13:50:00,27.83,27.84,27.81,27.82,101604.0,23.4067,23.4151,23.3898,23.3983,101604.0
2021-11-16 14:00:00,27.82,27.84,27.8,27.8,77187.0,23.3983,23.4151,23.3814,23.3814,77187.0
2021-11-16 14:10:00,27.81,27.81,27.78,27.79,69409.0,23.3898,23.3898,23.3646,23.373,69409.0
2021-11-16 14:20:00,27.79,27.79,27.75,27.76,96182.0,23.373,23.373,23.3394,23.3478,96182.0
2021-11-16 14:30:00,27.76,27.77,27.74,27.75,58638.0,23.3478,23.3562,23.331,23.3394,58638.0
2021-11-16 14:40:00,27.75,27.75,27.71,27.71,67124.0,23.3394,23.3394,23.3057,23.3057,67124.0
2021-11-16 14:50:00,27.71,27.72,27.69,27.7,96630.0,23.3057,23.3141,23.2889,23.2973,96630.0
2021-11-16 15:00:00,27.7,27.71,27.68,27.68,102348.0,23.2973,23.3057,23.2805,23.2805,102348.0
2021-11-16 15:10:00,27.69,27.72,27.66,27.71,171007.0,23.2889,23.3141,23.2637,23.3057,171007.0
2021-11-16 15:20:00,27.71,27.72,27.66,27.68,88565.0,23.3057,23.3141,23.2637,23.2805,88565.0
2021-11-16 15:30:00,27.67,27.68,27.66,27.66,107386.0,23.2721,23.2805,23.2637,23.2637,107386.0
2021-11-16 15:40:00,27.66,27.69,27.64,27.64,294935.0,23.2637,23.2889,23.2469,23.2469,294935.0
2021-11-16 15:50:00,27.64,27.67,27.63,27.66,588358.0,23.2469,23.2721,23.2385,23.2637,588358.0
2021-11-17 09:30:00,27.57,27.66,27.51,27.58,394376.0,23.188,23.2637,23.1375,23.1964,394376.0
2021-11-17 09:40:00,27.58,27.78,27.57,27.76,115451.0,23.1964,23.3646,23.188,23.3478,115451.0
2021-11-17 09:50:00,27.76,27.78,27.69,27.7,111919.0,23.3478,23.3646,23.2889,23.2973,111919.0
2021-11-17 10:00:00,27.7,27.8,27.69,27.74,124683.0,23.2973,23.3814,23.2889,23.331,124683.0
2021-11-17 10:10:00,27.73,27.78,27.7,27.76,97957.0,23.3226,23.3646,23.2973,23.3478,97957.0
2021-11-17 10:20:00,27.77,27.82,27.73,27.77,203319.0,23.3562,23.3983,23.3226,23.3562,203319.0
2021-11-17 10:30:00,27.77,27.87,27.77,27.84,117542.0,23.3562,23.4403,23.3562,23.4151,117542.0
2021-11-17 10:40:00,27.83,27.85,27.77,27.81,215808.0,23.4067,23.4235,23.3562,23.3898,215808.0
2021-11-17 10:50:00,27.81,27.82,27.76,27.76,87865.0,23.3898,23.3983,23.3478,23.3478,87865.0
2021-11-17 11:00:00,27.76,27.77,27.67,27.68,88413.0,23.3478,23.3562,23.2721,23.2805,88413.0
2021-11-17 11:10:00,27.68,27.71,27.65,27.65,86692.0,23.2805,23.3057,23.2553,23.2553,86692.0
2021-11-17 11:20:00,27.66,27.67,27.58,27.61,142685.0,23.2637,23.2721,23.1964,23.2216,142685.0
2021-11-17 11:30:00,27.61,27.61,27.56,27.56,217275.0,23.2216,23.2216,23.1796,23.1796,217275.0
2021-11-17 11:40:00,27.55,27.57,27.53,27.55,40420.0,23.1712,23.188,23.1543,23.1712,40420.0
2021-11-17 11:50:00,27.55,27.58,27.53,27.57,43966.0,23.1712,23.1964,23.1543,23.188,43966.0
2021-11-17 12:00:00,27.57,27.59,27.52,27.53,66513.0,23.188,23.2048,23.1459,23.1543,66513.0
2021-11-17 12:10:00,27.53,27.53,27.48,27.5,82549.0,23.1543,23.1543,23.1123,23.1291,82549.0
2021-11-17 12:20:00,27.5,27.5,27.45,27.46,93192.0,23.1291,23.1291,23.0871,23.0955,93192.0
2021-11-17 12:30:00,27.46,27.5,27.44,27.48,74841.0,23.0955,23.1291,23.0787,23.1123,74841.0
2021-11-17 12:40:00,27.48,27.5,27.45,27.48,97680.0,23.1123,23.1291,23.0871,23.1123,97680.0
2021-11-17 12:50:00,27.48,27.54,27.46,27.5,63396.0,23.1123,23.1628,23.0955,23.1291,63396.0
2021-11-17 13:00:00,27.51,27.52,27.48,27.5,63034.0,23.1375,23.1459,23.1123,23.1291,63034.0
2021-11-17 13:10:00,27.51,27.52,27.46,27.49,50235.0,23.1375,23.1459,23.0955,23.1207,50235.0
2021-11-17 13:20:00,27.49,27.52,27.48,27.5,41329.0,23.1207,23.1459,23.1123,23.1291,41329.0
2021-11-17 13:30:00,27.5,27.5,27.44,27.47,132246.0,23.1291,23.1291,23.0787,23.1039,132246.0
2021-11-17 13:40:00,27.47,27.48,27.45,27.45,46401.0,23.1039,23.1123,23.0871,23.0871,46401.0
2021-11-17 13:50:00,27.45,27.47,27.42,27.47,49267.0,23.0871,23.1039,23.0618,23.1039,49267.0
2021-11-17 14:00:00,27.47,27.48,27.42,27.43,52560.0,23.1039,23.1123,23.0618,23.0702,52560.0
2021-11-17 14:10:00,27.44,27.45,27.4,27.41,113655.0,23.0787,23.0871,23.045,23.0534,113655.0
2021-11-17 14:20:00,27.4,27.42,27.37,27.41,105729.0,23.045,23.0618,23.0198,23.0534,105729.0
2021-11-17 14:30:00,27.4,27.44,27.4,27.43,72664.0,23.045,23.0787,23.045,23.0702,72664.0
2021-11-17 14:40:00,27.44,27.44,27.4,27.42,44373.0,23.0787,23.0787,23.045,23.0618,44373.0
2021-11-17 14:50:00,27.43,27.44,27.38,27.43,93265.0,23.0702,23.0787,23.0282,23.0702,93265.0
2021-11-17 15:00:00,27.43,27.46,27.4,27.46,67445.0,23.0702,23.0955,23.045,23.0955,67445.0
2021-11-17 15:10:00,27.46,27.48,27.43,27.44,135980.0,23.0955,23.1123,23.0702,23.0787,135980.0
2021-11-17 15:20:00,27.44,27.46,27.43,27.44,76578.0,23.0787,23.0955,23.0702,23.0787,76578.0
2021-11-17 15:30:00,27.44,27.44,27.41,27.41,107898.0,23.0787,23.0787,23.0534,23.0534,107898.0
2021-11-17 15:40:00,27.42,27.45,27.41,27.42,162749.0,23.0618,23.0871,23.0534,23.0618,162749.0
2021-11-17 15:50:00,27.42,27.45,27.41,27.45,274312.0,23.0618,23.0871,23.0534,23.0871,274312.0
2021-11-18 09:30:00,27.04,27.24,27.01,27.18,1066522.0,22.7422,22.9104,22.717,22.86,1066522.0
2021-11-18 09:40:00,27.17,27.24,27.05,27.05,399556.0,22.8516,22.9104,22.7506,22.7506,399556.0
2021-11-18 09:50:00,27.05,27.09,27.03,27.03,269748.0,22.7506,22.7843,22.7338,22.7338,269748.0
2021-11-18 10:00:00,27.04,27.07,26.95,26.95,352434.0,22.7422,22.7675,22.6665,22.6665,352434.0
2021-11-18 10:10:00,26.96,26.99,26.91,26.95,331393.0,22.6749,22.7002,22.6329,22.6665,331393.0
2021-11-18 10:20:00,26.95,26.99,26.95,26.98,159039.0,22.6665,22.7002,22.6665,22.6918,159039.0
2021-11-18 10:30:00,26.98,27.03,26.93,27.0,307681.0,22.6918,22.7338,22.6497,22.7086,307681.0
2021-11-18 10:40:00,27.0,27.03,26.96,27.03,135700.0,22.7086,22.7338,22.6749,22.7338,135700.0
2021-11-18 10:50:00,27.03,27.05,27.0,27.05,150172.0,22.7338,22.7506,22.7086,22.7506,150172.0
2021-11-18 11:00:00,27.05,27.13,27.03,27.13,325587.0,22.7506,22.8179,22.7338,22.8179,325587.0
2021-11-18 11:10:00,27.12,27.24,27.12,27.24,471145.0,22.8095,22.9104,22.8095,22.9104,471145.0
2021-11-18 11:20:00,27.24,27.26,27.19,27.2,414798.0,22.9104,22.9273,22.8684,22.8768,414798.0
2021-11-18 11:30:00,27.2,27.29,27.18,27.24,473156.0,22.8768,22.9525,22.86,22.9104,473156.0
2021-11-18 11:40:00,27.24,27.24,27.17,27.2,88038.0,22.9104,22.9104,22.8516,22.8768,88038.0
2021-11-18 11:50:00,27.2,27.25,27.19,27.21,161714.0,22.8768,22.9189,22.8684,22.8852,161714.0
2021-11-18 12:00:00,27.21,27.26,27.2,27.24,138858.0,22.8852,22.9273,22.8768,22.9104,138858.0
2021-11-18 12:10:00,27.24,27.25,27.2,27.21,63757.0,22.9104,22.9189,22.8768,22.8852,63757.0
2021-11-18 12:20:00,27.21,27.28,27.21,27.28,56916.0,22.8852,22.9441,22.8852,22.9441,56916.0
2021-11-18 12:30:00,27.28,27.32,27.27,27.3,94004.0,22.9441,22.9777,22.9357,22.9609,94004.0
2021-11-18 12:40:00,27.3,27.33,27.28,27.32,105371.0,22.9609,22.9861,22.9441,22.9777,105371.0
2021-11-18 12:50:00,27.32,27.32,27.22,27.23,54925.0,22.9777,22.9777,22.8936,22.902,54925.0
2021-11-18 13:00:00,27.23,27.27,27.21,27.22,94306.0,22.902,22.9357,22.8852,22.8936,94306.0
2021-11-18 13:10:00,27.22,27.25,27.21,27.24,100895.0,22.8936,22.9189,22.8852,22.9104,100895.0
2021-11-18 13:20:00,27.24,27.29,27.21,27.29,110104.0,22.9104,22.9525,22.8852,22.9525,110104.0
2021-11-18 13:30:00,27.29,27.32,27.27,27.28,54841.0,22.9525,22.9777,22.9357,22.9441,54841.0
2021-11-18 13:40:00,27.28,27.31,27.27,27.29,68282.0,22.9441,22.9693,22.9357,22.9525,68282.0
2021-11-18 13:50:00,27.3,27.31,27.28,27.3,119989.0,22.9609,22.9693,22.9441,22.9609,119989.0
2021-11-18 14:00:00,27.3,27.33,27.29,27.32,70930.0,22.9609,22.9861,22.9525,22.9777,70930.0
2021-11-18 14:10:00,27.31,27.32,27.25,27.26,70666.0,22.9693,22.9777,22.9189,22.9273,70666.0
2021-11-18 14:20:00,27.26,27.28,27.24,27.25,40702.0,22.9273,22.9441,22.9104,22.9189,40702.0
2021-11-18 14:30:00,27.25,27.3,27.24,27.27,72296.0,22.9189,22.9609,22.9104,22.9357,72296.0
2021-11-18 14:40:00,27.27,27.29,27.26,27.28,45584.0,22.9357,22.9525,22.9273,22.9441,45584.0
2021-11-18 14:50:00,27.28,27.31,27.27,27.3,49456.0,22.9441,22.9693,22.9357,22.9609,49456.0
2021-11-18 15:00:00,27.31,27.33,27.27,27.28,75037.0,22.9693,22.9861,22.9357,22.9441,75037.0
2021-11-18 15:10:00,27.28,27.32,27.27,27.3,150069.0,22.9441,22.9777,22.9357,22.9609,150069.0
2021-11-18 15:20:00,27.3,27.33,27.29,27.33,98546.0,22.9609,22.9861,22.9525,22.9861,98546.0
2021-11-18 15:30:00,27.32,27.33,27.26,27.26,104125.0,22.9777,22.9861,22.9273,22.9273,104125.0
2021-11-18 15:40:00,27.26,27.28,27.25,27.27,158946.0,22.9273,22.9441,22.9189,22.9357,158946.0
2021-11-18 15:50:00,27.27,27.29,27.25,27.29,557740.0,22.9357,22.9525,22.9189,22.9525,557740.0
2021-11-19 09:30:00,26.37,26.51,26.29,26.41,1349366.0,22.1787,22.2965,22.1114,22.2124,1349366.0
2021-11-19 09:40:00,26.41,26.43,26.28,26.37,934844.0,22.2124,22.2292,22.103,22.1787,934844.0
2021-11-19 09:50:00,26.38,26.41,26.27,26.36,589245.0,22.1871,22.2124,22.0946,22.1703,589245.0
2021-11-19 10:00:00,26.36,26.36,26.23,26.29,406490.0,22.1703,22.1703,22.061,22.1114,406490.0
2021-11-19 10:10:00,26.29,26.37,26.23,26.37,268207.0,22.1114,22.1787,22.061,22.1787,268207.0
2021-11-19 10:20:00,26.37,26.39,26.32,26.35,247655.0,22.1787,22.1955,22.1367,22.1619,247655.0
2021-11-19 10:30:00,26.35,26.4,26.33,26.38,309961.0,22.1619,22.204,22.1451,22.1871,309961.0
2021-11-19 10:40:00,26.38,26.4,26.33,26.34,713634.0,22.1871,22.204,22.1451,22.1535,713634.0
2021-11-19 10:50:00,26.34,26.41,26.33,26.41,264400.0,22.1535,22.2124,22.1451,22.2124,264400.0
2021-11-19 11:00:00,26.4,26.42,26.36,26.39,262501.0,22.204,22.2208,22.1703,22.1955,262501.0
2021-11-19 11:10:00,26.39,26.41,26.33,26.35,353063.0,22.1955,22.2124,22.1451,22.1619,353063.0
2021-11-19 11:20:00,26.36,26.39,26.32,26.38,195724.0,22.1703,22.1955,22.1367,22.1871,195724.0
2021-11-19 11:30:00,26.37,26.4,26.26,26.27,438778.0,22.1787,22.204,22.0862,22.0946,438778.0
2021-11-19 11:40:00,26.27,26.33,26.26,26.3,104608.0,22.0946,22.1451,22.0862,22.1198,104608.0
2021-11-19 11:50:00,26.3,26.3,26.26,26.28,99176.0,22.1198,22.1198,22.0862,22.103,99176.0
2021-11-19 12:00:00,26.29,26.3,26.26,26.29,104424.0,22.1114,22.1198,22.0862,22.1114,104424.0
2021-11-19 12:10:00,26.29,26.34,26.29,26.3,136341.0,22.1114,22.1535,22.1114,22.1198,136341.0
2021-11-19 12:20:00,26.31,26.35,26.3,26.31,133528.0,22.1283,22.1619,22.1198,22.1283,133528.0
2021-11-19 12:30:00,26.32,26.36,26.31,26.33,71074.0,22.1367,22.1703,22.1283,22.1451,71074.0
2021-11-19 12:40:00,26.34,26.34,26.3,26.33,87044.0,22.1535,22.1535,22.1198,22.1451,87044.0
2021-11-19 12:50:00,26.32,26.33,26.29,26.3,73628.0,22.1367,22.1451,22.1114,22.1198,73628.0
2021-11-19 13:00:00,26.3,26.31,26.25,26.26,134963.0,22.1198,22.1283,22.0778,22.0862,134963.0
2021-11-19 13:10:00,26.26,26.28,26.21,26.23,195298.0,22.0862,22.103,22.0442,22.061,195298.0
2021-11-19 13:20:00,26.23,26.24,26.18,26.18,183449.0,22.061,22.0694,22.0189,22.0189,183449.0
2021-11-19 13:30:00,26.19,26.2,26.16,26.17,157280.0,22.0273,22.0357,22.0021,22.0105,157280.0
2021-11-19 13:40:00,26.16,26.17,26.1,26.13,329089.0,22.0021,22.0105,21.9516,21.9769,329089.0
2021-11-19 13:50:00,26.13,26.17,26.12,26.16,116301.0,21.9769,22.0105,21.9685,22.0021,116301.0
2021-11-19 14:00:00,26.15,26.22,26.15,26.19,110837.0,21.9937,22.0526,21.9937,22.0273,110837.0
2021-11-19 14:10:00,26.19,26.2,26.17,26.18,145411.0,22.0273,22.0357,22.0105,22.0189,145411.0
2021-11-19 14:20:00,26.18,26.2,26.16,26.17,136092.0,22.0189,22.0357,22.0021,22.0105,136092.0
2021-11-19 14:30:00,26.17,26.17,26.14,26.17,107965.0,22.0105,22.0105,21.9853,22.0105,107965.0
2021-11-19 14:40:00,26.17,26.18,26.13,26.14,92700.0,22.0105,22.0189,21.9769,21.9853,92700.0
2021-11-19 14:50:00,26.14,26.16,26.13,26.14,136304.0,21.9853,22.0021,21.9769,21.9853,136304.0
2021-11-19 15:00:00,26.13,26.16,26.12,26.14,109157.0,21.9769,22.0021,21.9685,21.9853,109157.0
2021-11-19 15:10:00,26.14,26.16,26.12,26.14,144095.0,21.9853,22.0021,21.9685,21.9853,144095.0
2021-11-19 15:20:00,26.14,26.17,26.13,26.16,148540.0,21.9853,22.0105,21.9769,22.0021,148540.0
2021-11-19 15:30:00,26.16,26.2,26.15,26.2,220708.0,22.0021,22.0357,21.9937,22.0357,220708.0
2021-11-19 15:40:00,26.2,26.2,26.15,26.2,400814.0,22.0357,22.0357,21.9937,22.0357,400814.0
2021-11-19 15:50:00,26.2,26.25,26.18,26.23,908924.0,22.0357,22.0778,22.0189,22.061,908924.0
2021-11-22 09:30:00,26.25,26.41,26.21,26.38,625376.0,22.0778,22.2124,22.0442,22.1871,625376.0
2021-11-22 09:40:00,26.37,26.49,26.33,26.47,366047.0,22.1787,22.2796,22.1451,22.2628,366047.0
2021-11-22 09:50:00,26.46,26.5,26.41,26.46,297166.0,22.2544,22.2881,22.2124,22.2544,297166.0
2021-11-22 10:00:00,26.47,26.51,26.45,26.49,216892.0,22.2628,22.2965,22.246,22.2796,216892.0
2021-11-22 10:10:00,26.49,26.66,26.48,26.65,470438.0,22.2796,22.4226,22.2712,22.4142,470438.0
2021-11-22 10:20:00,26.66,26.75,26.65,26.69,331541.0,22.4226,22.4983,22.4142,22.4479,331541.0
2021-11-22 10:30:00,26.7,26.8,26.69,26.79,286234.0,22.4563,22.5404,22.4479,22.532,286234.0
2021-11-22 10:40:00,26.79,26.82,26.74,26.76,210218.0,22.532,22.5572,22.4899,22.5067,210218.0
2021-11-22 10:50:00,26.75,26.8,26.74,26.79,194559.0,22.4983,22.5404,22.4899,22.532,194559.0
2021-11-22 11:00:00,26.79,26.9,26.79,26.84,291400.0,22.532,22.6245,22.532,22.574,291400.0
2021-11-22 11:10:00,26.84,26.89,26.83,26.84,217305.0,22.574,22.6161,22.5656,22.574,217305.0
2021-11-22 11:20:00,26.84,26.87,26.81,26.84,227369.0,22.574,22.5992,22.5488,22.574,227369.0
2021-11-22 11:30:00,26.85,26.89,26.83,26.86,278016.0,22.5824,22.6161,22.5656,22.5908,278016.0
2021-11-22 11:40:00,26.86,26.87,26.79,26.85,270549.0,22.5908,22.5992,22.532,22.5824,270549.0
2021-11-22 11:50:00,26.86,26.86,26.78,26.83,112564.0,22.5908,22.5908,22.5236,22.5656,112564.0
2021-11-22 12:00:00,26.83,26.85,26.8,26.83,121431.0,22.5656,22.5824,22.5404,22.5656,121431.0
2021-11-22 12:10:00,26.82,26.86,26.79,26.81,139628.0,22.5572,22.5908,22.532,22.5488,139628.0
2021-11-22 12:20:00,26.81,26.84,26.79,26.83,143686.0,22.5488,22.574,22.532,22.5656,143686.0
2021-11-22 12:30:00,26.83,26.86,26.82,26.82,56547.0,22.5656,22.5908,22.5572,22.5572,56547.0
2021-11-22 12:40:00,26.82,26.84,26.77,26.77,58527.0,22.5572,22.574,22.5151,22.5151,58527.0
2021-11-22 12:50:00,26.77,26.8,26.73,26.78,76076.0,22.5151,22.5404,22.4815,22.5236,76076.0
2021-11-22 13:00:00,26.78,26.84,26.77,26.83,113700.0,22.5236,22.574,22.5151,22.5656,113700.0
2021-11-22 13:10:00,26.83,26.87,26.82,26.85,60927.0,22.5656,22.5992,22.5572,22.5824,60927.0
2021-11-22 13:20:00,26.85,26.86,26.83,26.84,41512.0,22.5824,22.5908,22.5656,22.574,41512.0
2021-11-22 13:30:00,26.84,26.88,26.84,26.87,104790.0,22.574,22.6077,22.574,22.5992,104790.0
2021-11-22 13:40:00,26.87,26.87,26.83,26.84,84832.0,22.5992,22.5992,22.5656,22.574,84832.0
2021-11-22 13:50:00,26.84,26.9,26.83,26.89,111263.0,22.574,22.6245,22.5656,22.6161,111263.0
2021-11-22 14:00:00,26.89,26.89,26.83,26.84,104841.0,22.6161,22.6161,22.5656,22.574,104841.0
2021-11-22 14:10:00,26.83,26.85,26.81,26.84,96610.0,22.5656,22.5824,22.5488,22.574,96610.0
2021-11-22 14:20:00,26.84,26.88,26.84,26.87,118138.0,22.574,22.6077,22.574,22.5992,118138.0
2021-11-22 14:30:00,26.87,26.89,26.86,26.88,93973.0,22.5992,22.6161,22.5908,22.6077,93973.0
2021-11-22 14:40:00,26.88,26.88,26.86,26.88,111863.0,22.6077,22.6077,22.5908,22.6077,111863.0
2021-11-22 14:50:00,26.88,26.94,26.87,26.91,130042.0,22.6077,22.6581,22.5992,22.6329,130042.0
2021-11-22 15:00:00,26.92,26.93,26.89,26.9,191041.0,22.6413,22.6497,22.6161,22.6245,191041.0
2021-11-22 15:10:00,26.91,26.92,26.85,26.85,177181.0,22.6329,22.6413,22.5824,22.5824,177181.0
2021-11-22 15:20:00,26.86,26.88,26.84,26.85,179128.0,22.5908,22.6077,22.574,22.5824,179128.0
2021-11-22 15:30:00,26.85,26.86,26.79,26.8,204471.0,22.5824,22.5908,22.532,22.5404,204471.0
2021-11-22 15:40:00,26.8,26.81,26.74,26.75,235923.0,22.5404,22.5488,22.4899,22.4983,235923.0
2021-11-22 15:50:00,26.74,26.75,26.65,26.65,660328.0,22.4899,22.4983,22.4142,22.4142,660328.0
2021-11-23 09:30:00,27.06,27.29,27.06,27.28,594456.0,22.7591,22.9525,22.7591,22.9441,594456.0
2021-11-23 09:40:00,27.28,27.32,27.22,27.24,456272.0,22.9441,22.9777,22.8936,22.9104,456272.0
2021-11-23 09:50:00,27.24,27.31,27.19,27.21,383353.0,22.9104,22.9693,22.8684,22.8852,383353.0
2021-11-23 10:00:00,27.21,27.3,27.17,27.29,334312.0,22.8852,22.9609,22.8516,22.9525,334312.0
2021-11-23 10:10:00,27.3,27.36,27.23,27.35,425503.0,22.9609,23.0114,22.902,23.003,425503.0
2021-11-23 10:20:00,27.36,27.41,27.34,27.36,321539.0,23.0114,23.0534,22.9945,23.0114,321539.0
2021-11-23 10:30:00,27.36,27.39,27.25,27.28,396897.0,23.0114,23.0366,22.9189,22.9441,396897.0
2021-11-23 10:40:00,27.29,27.38,27.28,27.37,151791.0,22.9525,23.0282,22.9441,23.0198,151791.0
2021-11-23 10:50:00,27.37,27.38,27.28,27.3,322446.0,23.0198,23.0282,22.9441,22.9609,322446.0
2021-11-23 11:00:00,27.29,27.32,27.22,27.27,320701.0,22.9525,22.9777,22.8936,22.9357,320701.0
2021-11-23 11:10:00,27.26,27.28,27.21,27.22,389957.0,22.9273,22.9441,22.8852,22.8936,389957.0
2021-11-23 11:20:00,27.23,27.32,27.22,27.29,159816.0,22.902,22.9777,22.8936,22.9525,159816.0
2021-11-23 11:30:00,27.29,27.32,27.21,27.31,588652.0,22.9525,22.9777,22.8852,22.9693,588652.0
2021-11-23 11:40:00,27.3,27.38,27.3,27.34,241440.0,22.9609,23.0282,22.9609,22.9945,241440.0
2021-11-23 11:50:00,27.34,27.36,27.31,27.32,197474.0,22.9945,23.0114,22.9693,22.9777,197474.0
2021-11-23 12:00:00,27.32,27.33,27.26,27.3,95676.0,22.9777,22.9861,22.9273,22.9609,95676.0
2021-11-23 12:10:00,27.3,27.32,27.27,27.3,154435.0,22.9609,22.9777,22.9357,22.9609,154435.0
2021-11-23 12:20:00,27.3,27.39,27.29,27.38,91576.0,22.9609,23.0366,22.9525,23.0282,91576.0
2021-11-23 12:30:00,27.38,27.4,27.36,27.39,121509.0,23.0282,23.045,23.0114,23.0366,121509.0
2021-11-23 12:40:00,27.39,27.4,27.32,27.33,139351.0,23.0366,23.045,22.9777,22.9861,139351.0
2021-11-23 12:50:00,27.34,27.34,27.3,27.32,138424.0,22.9945,22.9945,22.9609,22.9777,138424.0
2021-11-23 13:00:00,27.32,27.37,27.31,27.35,123306.0,22.9777,23.0198,22.9693,23.003,123306.0
2021-11-23 13:10:00,27.35,27.36,27.32,27.34,112947.0,23.003,23.0114,22.9777,22.9945,112947.0
2021-11-23 13:20:00,27.34,27.4,27.34,27.39,102909.0,22.9945,23.045,22.9945,23.0366,102909.0
2021-11-23 13:30:00,27.4,27.44,27.39,27.42,108458.0,23.045,23.0787,23.0366,23.0618,108458.0
2021-11-23 13:40:00,27.42,27.44,27.39,27.42,117617.0,23.0618,23.0787,23.0366,23.0618,117617.0
2021-11-23 13:50:00,27.43,27.46,27.4,27.43,135368.0,23.0702,23.0955,23.045,23.0702,135368.0
2021-11-23 14:00:00,27.42,27.46,27.41,27.44,82768.0,23.0618,23.0955,23.0534,23.0787,82768.0
2021-11-23 14:10:00,27.45,27.48,27.44,27.46,105364.0,23.0871,23.1123,23.0787,23.0955,105364.0
2021-11-23 14:20:00,27.46,27.51,27.45,27.46,120950.0,23.0955,23.1375,23.0871,23.0955,120950.0
2021-11-23 14:30:00,27.46,27.47,27.4,27.43,129170.0,23.0955,23.1039,23.045,23.0702,129170.0
2021-11-23 14:40:00,27.44,27.48,27.43,27.48,66328.0,23.0787,23.1123,23.0702,23.1123,66328.0
2021-11-23 14:50:00,27.48,27.49,27.45,27.49,127548.0,23.1123,23.1207,23.0871,23.1207,127548.0
2021-11-23 15:00:00,27.48,27.49,27.44,27.46,135344.0,23.1123,23.1207,23.0787,23.0955,135344.0
2021-11-23 15:10:00,27.46,27.46,27.37,27.38,153514.0,23.0955,23.0955,23.0198,23.0282,153514.0
2021-11-23 15:20:00,27.39,27.39,27.35,27.38,165241.0,23.0366,23.0366,23.003,23.0282,165241.0
2021-11-23 15:30:00,27.38,27.39,27.33,27.36,223475.0,23.0282,23.0366,22.9861,23.0114,223475.0
2021-11-23 15:40:00,27.36,27.4,27.36,27.39,340467.0,23.0114,23.045,23.0114,23.0366,340467.0
2021-11-23 15:50:00,27.39,27.46,27.38,27.46,514201.0,23.0366,23.0955,23.0282,23.0955,514201.0
2021-11-24 09:30:00,27.26,27.48,27.24,27.44,317699.0,22.9273,23.1123,22.9104,23.0787,317699.0
2021-11-24 09:40:00,27.45,27.56,27.4,27.53,303333.0,23.0871,23.1796,23.045,23.1543,303333.0
2021-11-24 09:50:00,27.53,27.64,27.47,27.63,353695.0,23.1543,23.2469,23.1039,23.2385,353695.0
2021-11-24 10:00:00,27.63,27.65,27.55,27.59,316506.0,23.2385,23.2553,23.1712,23.2048,316506.0
2021-11-24 10:10:00,27.59,27.68,27.57,27.66,263701.0,23.2048,23.2805,23.188,23.2637,263701.0
2021-11-24 10:20:00,27.66,27.7,27.62,27.66,266960.0,23.2637,23.2973,23.23,23.2637,266960.0
2021-11-24 10:30:00,27.65,27.7,27.6,27.64,121022.0,23.2553,23.2973,23.2132,23.2469,121022.0
2021-11-24 10:40:00,27.64,27.7,27.62,27.67,172832.0,23.2469,23.2973,23.23,23.2721,172832.0
2021-11-24 10:50:00,27.68,27.7,27.65,27.66,96233.0,23.2805,23.2973,23.2553,23.2637,96233.0
2021-11-24 11:00:00,27.66,27.69,27.65,27.67,98890.0,23.2637,23.2889,23.2553,23.2721,98890.0
2021-11-24 11:10:00,27.66,27.68,27.59,27.61,119262.0,23.2637,23.2805,23.2048,23.2216,119262.0
2021-11-24 11:20:00,27.62,27.65,27.58,27.63,331036.0,23.23,23.2553,23.1964,23.2385,331036.0
2021-11-24 11:30:00,27.63,27.63,27.5,27.53,232266.0,23.2385,23.2385,23.1291,23.1543,232266.0
2021-11-24 11:40:00,27.52,27.54,27.47,27.53,87548.0,23.1459,23.1628,23.1039,23.1543,87548.0
2021-11-24 11:50:00,27.53,27.59,27.53,27.55,88120.0,23.1543,23.2048,23.1543,23.1712,88120.0
2021-11-24 12:00:00,27.56,27.56,27.5,27.51,49845.0,23.1796,23.1796,23.1291,23.1375,49845.0
2021-11-24 12:10:00,27.5,27.54,27.48,27.49,45960.0,23.1291,23.1628,23.1123,23.1207,45960.0
2021-11-24 12:20:00,27.5,27.52,27.48,27.5,88071.0,23.1291,23.1459,23.1123,23.1291,88071.0
2021-11-24 12:30:00,27.51,27.54,27.48,27.52,102162.0,23.1375,23.1628,23.1123,23.1459,102162.0
2021-11-24 12:40:00,27.51,27.54,27.49,27.53,82228.0,23.1375,23.1628,23.1207,23.1543,82228.0
2021-11-24 12:50:00,27.53,27.56,27.52,27.54,43208.0,23.1543,23.1796,23.1459,23.1628,43208.0
2021-11-24 13:00:00,27.54,27.55,27.52,27.53,49974.0,23.1628,23.1712,23.1459,23.1543,49974.0
2021-11-24 13:10:00,27.54,27.56,27.52,27.54,163176.0,23.1628,23.1796,23.1459,23.1628,163176.0
2021-11-24 13:20:00,27.54,27.56,27.52,27.55,53171.0,23.1628,23.1796,23.1459,23.1712,53171.0
2021-11-24 13:30:00,27.55,27.57,27.54,27.54,69078.0,23.1712,23.188,23.1628,23.1628,69078.0
2021-11-24 13:40:00,27.55,27.56,27.52,27.55,176295.0,23.1712,23.1796,23.1459,23.1712,176295.0
2021-11-24 13:50:00,27.55,27.59,27.55,27.59,60891.0,23.1712,23.2048,23.1712,23.2048,60891.0
2021-11-24 14:00:00,27.58,27.6,27.54,27.55,111306.0,23.1964,23.2132,23.1628,23.1712,111306.0
2021-11-24 14:10:00,27.55,27.56,27.52,27.54,77652.0,23.1712,23.1796,23.1459,23.1628,77652.0
2021-11-24 14:20:00,27.54,27.57,27.53,27.54,30293.0,23.1628,23.188,23.1543,23.1628,30293.0
2021-11-24 14:30:00,27.54,27.58,27.53,27.58,63406.0,23.1628,23.1964,23.1543,23.1964,63406.0
2021-11-24 14:40:00,27.58,27.59,27.56,27.58,87156.0,23.1964,23.2048,23.1796,23.1964,87156.0
2021-11-24 14:50:00,27.57,27.58,27.55,27.56,79879.0,23.188,23.1964,23.1712,23.1796,79879.0
2021-11-24 15:00:00,27.56,27.6,27.55,27.59,58459.0,23.1796,23.2132,23.1712,23.2048,58459.0
2021-11-24 15:10:00,27.6,27.65,27.59,27.65,118684.0,23.2132,23.2553,23.2048,23.2553,118684.0
2021-11-24 15:20:00,27.64,27.67,27.64,27.66,251447.0,23.2469,23.2721,23.2469,23.2637,251447.0
2021-11-24 15:30:00,27.66,27.68,27.64,27.68,140493.0,23.2637,23.2805,23.2469,23.2805,140493.0
2021-11-24 15:40:00,27.68,27.69,27.66,27.67,203974.0,23.2805,23.2889,23.2637,23.2721,203974.0
2021-11-24 15:50:00,27.67,27.68,27.64,27.64,307335.0,23.2721,23.2805,23.2469,23.2469,307335.0
2021-11-26 09:30:00,25.77,25.79,25.61,25.68,1594107.0,21.6741,21.6909,21.5395,21.5984,1594107.0
2021-11-26 09:40:00,25.68,25.73,25.6,25.64,773646.0,21.5984,21.6404,21.5311,21.5647,773646.0
2021-11-26 09:50:00,25.64,25.83,25.59,25.82,716034.0,21.5647,21.7245,21.5227,21.7161,716034.0
2021-11-26 10:00:00,25.83,25.87,25.7,25.76,662338.0,21.7245,21.7582,21.6152,21.6657,662338.0
2021-11-26 10:10:00,25.76,25.82,25.68,25.7,413825.0,21.6657,21.7161,21.5984,21.6152,413825.0
2021-11-26 10:20:00,25.71,25.78,25.65,25.68,552403.0,21.6236,21.6825,21.5732,21.5984,552403.0
2021-11-26 10:30:00,25.68,25.71,25.6,25.64,940440.0,21.5984,21.6236,21.5311,21.5647,940440.0
2021-11-26 10:40:00,25.65,25.66,25.55,25.61,1053516.0,21.5732,21.5816,21.4891,21.5395,1053516.0
2021-11-26 10:50:00,25.61,25.62,25.55,25.59,588688.0,21.5395,21.5479,21.4891,21.5227,588688.0
2021-11-26 11:00:00,25.59,25.64,25.57,25.61,644750.0,21.5227,21.5647,21.5059,21.5395,644750.0
2021-11-26 11:10:00,25.61,25.64,25.51,25.52,549841.0,21.5395,21.5647,21.4554,21.4638,549841.0
2021-11-26 11:20:00,25.53,25.55,25.48,25.54,703747.0,21.4722,21.4891,21.4302,21.4806,703747.0
2021-11-26 11:30:00,25.53,25.54,25.46,25.52,689339.0,21.4722,21.4806,21.4134,21.4638,689339.0
2021-11-26 11:40:00,25.52,25.58,25.46,25.56,400865.0,21.4638,21.5143,21.4134,21.4975,400865.0
2021-11-26 11:50:00,25.55,25.57,25.49,25.55,425930.0,21.4891,21.5059,21.4386,21.4891,425930.0
2021-11-26 12:00:00,25.56,25.73,25.55,25.72,384479.0,21.4975,21.6404,21.4891,21.632,384479.0
2021-11-26 12:10:00,25.71,25.79,25.71,25.73,643400.0,21.6236,21.6909,21.6236,21.6404,643400.0
2021-11-26 12:20:00,25.73,25.8,25.68,25.8,611235.0,21.6404,21.6993,21.5984,21.6993,611235.0
2021-11-26 12:30:00,25.79,25.88,25.77,25.85,346890.0,21.6909,21.7666,21.6741,21.7414,346890.0
2021-11-26 12:40:00,25.86,25.91,25.84,25.86,503087.0,21.7498,21.7918,21.733,21.7498,503087.0
2021-11-26 12:50:00,25.86,25.99,25.83,25.96,1377521.0,21.7498,21.8591,21.7245,21.8339,1377521.0
2021-11-29 09:30:00,26.49,26.69,26.45,26.54,874044.0,22.2796,22.4479,22.246,22.3217,874044.0
2021-11-29 09:40:00,26.54,26.56,26.33,26.34,619603.0,22.3217,22.3385,22.1451,22.1535,619603.0
2021-11-29 09:50:00,26.33,26.39,26.25,26.28,465763.0,22.1451,22.1955,22.0778,22.103,465763.0
2021-11-29 10:00:00,26.29,26.29,26.17,26.25,334451.0,22.1114,22.1114,22.0105,22.0778,334451.0
2021-11-29 10:10:00,26.25,26.33,26.23,26.32,260702.0,22.0778,22.1451,22.061,22.1367,260702.0
2021-11-29 10:20:00,26.32,26.33,26.24,26.26,212954.0,22.1367,22.1451,22.0694,22.0862,212954.0
2021-11-29 10:30:00,26.27,26.31,26.22,26.24,301551.0,22.0946,22.1283,22.0526,22.0694,301551.0
2021-11-29 10:40:00,26.23,26.28,26.17,26.18,200819.0,22.061,22.103,22.0105,22.0189,200819.0
2021-11-29 10:50:00,26.17,26.28,26.15,26.27,241490.0,22.0105,22.103,21.9937,22.0946,241490.0
2021-11-29 11:00:00,26.27,26.32,26.25,26.26,225443.0,22.0946,22.1367,22.0778,22.0862,225443.0
2021-11-29 11:10:00,26.26,26.31,26.24,26.28,190217.0,22.0862,22.1283,22.0694,22.103,190217.0
2021-11-29 11:20:00,26.28,26.33,26.23,26.25,195759.0,22.103,22.1451,22.061,22.0778,195759.0
2021-11-29 11:30:00,26.25,26.26,26.14,26.19,320822.0,22.0778,22.0862,21.9853,22.0273,320822.0
2021-11-29 11:40:00,26.19,26.3,26.18,26.28,123508.0,22.0273,22.1198,22.0189,22.103,123508.0
2021-11-29 11:50:00,26.28,26.29,26.23,26.27,85837.0,22.103,22.1114,22.061,22.0946,85837.0
2021-11-29 12:00:00,26.27,26.31,26.25,26.28,80418.0,22.0946,22.1283,22.0778,22.103,80418.0
2021-11-29 12:10:00,26.28,26.32,26.27,26.31,104535.0,22.103,22.1367,22.0946,22.1283,104535.0
2021-11-29 12:20:00,26.32,26.37,26.31,26.35,134412.0,22.1367,22.1787,22.1283,22.1619,134412.0
2021-11-29 12:30:00,26.35,26.41,26.34,26.41,79808.0,22.1619,22.2124,22.1535,22.2124,79808.0
2021-11-29 12:40:00,26.41,26.43,26.4,26.42,53329.0,22.2124,22.2292,22.204,22.2208,53329.0
2021-11-29 12:50:00,26.42,26.43,26.39,26.4,87146.0,22.2208,22.2292,22.1955,22.204,87146.0
2021-11-29 13:00:00,26.39,26.41,26.37,26.41,68078.0,22.1955,22.2124,22.1787,22.2124,68078.0
2021-11-29 13:10:00,26.41,26.41,26.36,26.37,56211.0,22.2124,22.2124,22.1703,22.1787,56211.0
2021-11-29 13:20:00,26.37,26.38,26.35,26.38,73222.0,22.1787,22.1871,22.1619,22.1871,73222.0
2021-11-29 13:30:00,26.38,26.42,26.36,26.38,106857.0,22.1871,22.2208,22.1703,22.1871,106857.0
2021-11-29 13:40:00,26.37,26.39,26.36,26.38,40977.0,22.1787,22.1955,22.1703,22.1871,40977.0
2021-11-29 13:50:00,26.38,26.41,26.37,26.4,44305.0,22.1871,22.2124,22.1787,22.204,44305.0
2021-11-29 14:00:00,26.41,26.42,26.37,26.41,68835.0,22.2124,22.2208,22.1787,22.2124,68835.0
2021-11-29 14:10:00,26.41,26.42,26.39,26.41,90252.0,22.2124,22.2208,22.1955,22.2124,90252.0
2021-11-29 14:20:00,26.4,26.42,26.35,26.35,88624.0,22.204,22.2208,22.1619,22.1619,88624.0
2021-11-29 14:30:00,26.35,26.36,26.25,26.25,175078.0,22.1619,22.1703,22.0778,22.0778,175078.0
2021-11-29 14:40:00,26.26,26.3,26.25,26.29,133284.0,22.0862,22.1198,22.0778,22.1114,133284.0
2021-11-29 14:50:00,26.29,26.32,26.29,26.3,104080.0,22.1114,22.1367,22.1114,22.1198,104080.0
2021-11-29 15:00:00,26.3,26.32,26.26,26.3,194831.0,22.1198,22.1367,22.0862,22.1198,194831.0
2021-11-29 15:10:00,26.29,26.34,26.29,26.32,144746.0,22.1114,22.1535,22.1114,22.1367,144746.0
2021-11-29 15:20:00,26.32,26.37,26.3,26.35,194817.0,22.1367,22.1787,22.1198,22.1619,194817.0
2021-11-29 15:30:00,26.35,26.35,26.28,26.29,233281.0,22.1619,22.1619,22.103,22.1114,233281.0
2021-11-29 15:40:00,26.28,26.29,26.25,26.25,254898.0,22.103,22.1114,22.0778,22.0778,254898.0
2021-11-29 15:50:00,26.26,26.27,26.17,26.18,858198.0,22.0862,22.0946,22.0105,22.0189,858198.0
2021-11-30 09:30:00,26.07,26.17,25.94,25.96,600931.0,21.9264,22.0105,21.8171,21.8339,600931.0
2021-11-30 09:40:00,25.96,26.14,25.96,26.07,314153.0,21.8339,21.9853,21.8339,21.9264,314153.0
2021-11-30 09:50:00,26.07,26.13,26.02,26.04,254258.0,21.9264,21.9769,21.8843,21.9012,254258.0
2021-11-30 10:00:00,26.04,26.17,25.97,26.13,482999.0,21.9012,22.0105,21.8423,21.9769,482999.0
2021-11-30 10:10:00,26.13,26.2,26.09,26.12,232652.0,21.9769,22.0357,21.9432,21.9685,232652.0
2021-11-30 10:20:00,26.13,26.2,26.06,26.2,277337.0,21.9769,22.0357,21.918,22.0357,277337.0
2021-11-30 10:30:00,26.2,26.26,26.17,26.24,513029.0,22.0357,22.0862,22.0105,22.0694,513029.0
2021-11-30 10:40:00,26.25,26.27,26.18,26.2,335083.0,22.0778,22.0946,22.0189,22.0357,335083.0
2021-11-30 10:50:00,26.19,26.23,25.98,26.01,581612.0,22.0273,22.061,21.8507,21.8759,581612.0
2021-11-30 11:00:00,26.01,26.03,25.92,25.98,461438.0,21.8759,21.8928,21.8002,21.8507,461438.0
2021-11-30 11:10:00,25.98,26.13,25.94,26.13,443569.0,21.8507,21.9769,21.8171,21.9769,443569.0
2021-11-30 11:20:00,26.13,26.15,26.0,26.01,373600.0,21.9769,21.9937,21.8675,21.8759,373600.0
2021-11-30 11:30:00,26.01,26.05,25.84,25.88,691040.0,21.8759,21.9096,21.733,21.7666,691040.0
2021-11-30 11:40:00,25.88,25.88,25.78,25.78,222485.0,21.7666,21.7666,21.6825,21.6825,222485.0
2021-11-30 11:50:00,25.79,25.81,25.73,25.79,382014.0,21.6909,21.7077,21.6404,21.6909,382014.0
2021-11-30 12:00:00,25.79,25.8,25.72,25.76,189677.0,21.6909,21.6993,21.632,21.6657,189677.0
2021-11-30 12:10:00,25.76,25.79,25.71,25.79,188633.0,21.6657,21.6909,21.6236,21.6909,188633.0
2021-11-30 12:20:00,25.79,25.83,25.77,25.81,160838.0,21.6909,21.7245,21.6741,21.7077,160838.0
2021-11-30 12:30:00,25.82,25.89,25.77,25.81,146040.0,21.7161,21.775,21.6741,21.7077,146040.0
2021-11-30 12:40:00,25.81,25.88,25.79,25.83,183564.0,21.7077,21.7666,21.6909,21.7245,183564.0
2021-11-30 12:50:00,25.83,25.87,25.8,25.83,128649.0,21.7245,21.7582,21.6993,21.7245,128649.0
2021-11-30 13:00:00,25.83,25.85,25.78,25.81,112060.0,21.7245,21.7414,21.6825,21.7077,112060.0
2021-11-30 13:10:00,25.8,25.82,25.76,25.79,173711.0,21.6993,21.7161,21.6657,21.6909,173711.0
2021-11-30 13:20:00,25.79,25.83,25.76,25.77,130278.0,21.6909,21.7245,21.6657,21.6741,130278.0
2021-11-30 13:30:00,25.77,25.81,25.75,25.8,150993.0,21.6741,21.7077,21.6573,21.6993,150993.0
2021-11-30 13:40:00,25.8,25.84,25.77,25.84,90294.0,21.6993,21.733,21.6741,21.733,90294.0
2021-11-30 13:50:00,25.84,25.87,25.82,25.86,184776.0,21.733,21.7582,21.7161,21.7498,184776.0
2021-11-30 14:00:00,25.86,25.93,25.84,25.92,182033.0,21.7498,21.8087,21.733,21.8002,182033.0
2021-11-30 14:10:00,25.92,25.97,25.91,25.96,210091.0,21.8002,21.8423,21.7918,21.8339,210091.0
2021-11-30 14:20:00,25.97,25.99,25.92,25.93,237208.0,21.8423,21.8591,21.8002,21.8087,237208.0
2021-11-30 14:30:00,25.93,25.99,25.92,25.96,159988.0,21.8087,21.8591,21.8002,21.8339,159988.0
2021-11-30 14:40:00,25.96,25.98,25.9,25.9,145083.0,21.8339,21.8507,21.7834,21.7834,145083.0
2021-11-30 14:50:00,25.9,25.96,25.89,25.95,182157.0,21.7834,21.8339,21.775,21.8255,182157.0
2021-11-30 15:00:00,25.95,26.03,25.94,25.97,199633.0,21.8255,21.8928,21.8171,21.8423,199633.0
2021-11-30 15:10:00,25.97,26.01,25.96,26.01,241115.0,21.8423,21.8759,21.8339,21.8759,241115.0
2021-11-30 15:20:00,26.01,26.04,25.98,26.0,210297.0,21.8759,21.9012,21.8507,21.8675,210297.0
2021-11-30 15:30:00,25.99,26.06,25.99,26.03,261960.0,21.8591,21.918,21.8591,21.8928,261960.0
2021-11-30 15:40:00,26.03,26.08,26.02,26.03,443691.0,21.8928,21.9348,21.8843,21.8928,443691.0
2021-11-30 15:50:00,26.03,26.03,25.91,25.97,953247.0,21.8928,21.8928,21.7918,21.8423,953247.0
2021-12-01 09:30:00,26.62,26.7,26.5,26.56,674518.0,22.389,22.4563,22.2881,22.3385,674518.0
2021-12-01 09:40:00,26.55,26.58,26.43,26.49,304151.0,22.3301,22.3553,22.2292,22.2796,304151.0
2021-12-01 09:50:00,26.49,26.59,26.46,26.57,394633.0,22.2796,22.3638,22.2544,22.3469,394633.0
2021-12-01 10:00:00,26.56,26.64,26.55,26.62,297682.0,22.3385,22.4058,22.3301,22.389,297682.0
2021-12-01 10:10:00,26.63,26.67,26.6,26.64,214321.0,22.3974,22.431,22.3722,22.4058,214321.0
2021-12-01 10:20:00,26.64,26.7,26.61,26.62,219226.0,22.4058,22.4563,22.3806,22.389,219226.0
2021-12-01 10:30:00,26.62,26.66,26.56,26.57,269983.0,22.389,22.4226,22.3385,22.3469,269983.0
2021-12-01 10:40:00,26.57,26.61,26.53,26.6,252503.0,22.3469,22.3806,22.3133,22.3722,252503.0
2021-12-01 10:50:00,26.6,26.67,26.59,26.66,204946.0,22.3722,22.431,22.3638,22.4226,204946.0
2021-12-01 11:00:00,26.66,26.71,26.62,26.68,147814.0,22.4226,22.4647,22.389,22.4394,147814.0
2021-12-01 11:10:00,26.68,26.76,26.66,26.76,259999.0,22.4394,22.5067,22.4226,22.5067,259999.0
2021-12-01 11:20:00,26.76,26.76,26.64,26.65,172781.0,22.5067,22.5067,22.4058,22.4142,172781.0
2021-12-01 11:30:00,26.65,26.67,26.58,26.58,135874.0,22.4142,22.431,22.3553,22.3553,135874.0
2021-12-01 11:40:00,26.59,26.6,26.49,26.49,84782.0,22.3638,22.3722,22.2796,22.2796,84782.0
2021-12-01 11:50:00,26.48,26.49,26.38,26.42,79087.0,22.2712,22.2796,22.1871,22.2208,79087.0
2021-12-01 12:00:00,26.42,26.44,26.38,26.41,90276.0,22.2208,22.2376,22.1871,22.2124,90276.0
2021-12-01 12:10:00,26.42,26.49,26.42,26.47,94100.0,22.2208,22.2796,22.2208,22.2628,94100.0
2021-12-01 12:20:00,26.47,26.49,26.41,26.41,72318.0,22.2628,22.2796,22.2124,22.2124,72318.0
2021-12-01 12:30:00,26.42,26.46,26.38,26.39,52385.0,22.2208,22.2544,22.1871,22.1955,52385.0
2021-12-01 12:40:00,26.39,26.39,26.35,26.37,97288.0,22.1955,22.1955,22.1619,22.1787,97288.0
2021-12-01 12:50:00,26.36,26.37,26.26,26.27,95203.0,22.1703,22.1787,22.0862,22.0946,95203.0
2021-12-01 13:00:00,26.27,26.28,26.14,26.14,114357.0,22.0946,22.103,21.9853,21.9853,114357.0
2021-12-01 13:10:00,26.15,26.21,26.13,26.15,140293.0,21.9937,22.0442,21.9769,21.9937,140293.0
2021-12-01 13:20:00,26.14,26.23,26.14,26.2,222336.0,21.9853,22.061,21.9853,22.0357,222336.0
2021-12-01 13:30:00,26.2,26.2,26.12,26.18,260450.0,22.0357,22.0357,21.9685,22.0189,260450.0
2021-12-01 13:40:00,26.18,26.18,26.05,26.05,453647.0,22.0189,22.0189,21.9096,21.9096,453647.0
2021-12-01 13:50:00,26.06,26.13,26.05,26.12,278271.0,21.918,21.9769,21.9096,21.9685,278271.0
2021-12-01 14:00:00,26.12,26.15,26.05,26.07,187239.0,21.9685,21.9937,21.9096,21.9264,187239.0
2021-12-01 14:10:00,26.07,26.07,25.94,25.95,244292.0,21.9264,21.9264,21.8171,21.8255,244292.0
2021-12-01 14:20:00,25.95,26.05,25.93,26.01,315512.0,21.8255,21.9096,21.8087,21.8759,315512.0
2021-12-01 14:30:00,26.02,26.07,26.01,26.07,190533.0,21.8843,21.9264,21.8759,21.9264,190533.0
2021-12-01 14:40:00,26.07,26.07,25.99,26.04,109924.0,21.9264,21.9264,21.8591,21.9012,109924.0
2021-12-01 14:50:00,26.03,26.05,25.98,25.99,128555.0,21.8928,21.9096,21.8507,21.8591,128555.0
2021-12-01 15:00:00,25.99,26.02,25.94,25.95,110051.0,21.8591,21.8843,21.8171,21.8255,110051.0
2021-12-01 15:10:00,25.94,26.0,25.92,25.93,154997.0,21.8171,21.8675,21.8002,21.8087,154997.0
2021-12-01 15:20:00,25.93,25.93,25.82,25.86,176859.0,21.8087,21.8087,21.7161,21.7498,176859.0
2021-12-01 15:30:00,25.86,25.91,25.83,25.89,209559.0,21.7498,21.7918,21.7245,21.775,209559.0
2021-12-01 15:40:00,25.9,25.94,25.83,25.84,241801.0,21.7834,21.8171,21.7245,21.733,241801.0
2021-12-01 15:50:00,25.84,25.84,25.72,25.74,708074.0,21.733,21.733,21.632,21.6489,708074.0
2021-12-02 09:30:00,26.45,26.56,26.28,26.55,1725924.0,22.246,22.3385,22.103,22.3301,1725924.0
2021-12-02 09:40:00,26.56,26.73,26.47,26.65,715342.0,22.3385,22.4815,22.2628,22.4142,715342.0
2021-12-02 09:50:00,26.64,26.77,26.61,26.77,497887.0,22.4058,22.5151,22.3806,22.5151,497887.0
2021-12-02 10:00:00,26.77,26.86,26.68,26.78,456185.0,22.5151,22.5908,22.4394,22.5236,456185.0
2021-12-02 10:10:00,26.79,26.86,26.71,26.77,377079.0,22.532,22.5908,22.4647,22.5151,377079.0
2021-12-02 10:20:00,26.77,26.89,26.69,26.84,537533.0,22.5151,22.6161,22.4479,22.574,537533.0
2021-12-02 10:30:00,26.84,26.9,26.79,26.8,382828.0,22.574,22.6245,22.532,22.5404,382828.0
2021-12-02 10:40:00,26.8,26.89,26.78,26.83,391217.0,22.5404,22.6161,22.5236,22.5656,391217.0
2021-12-02 10:50:00,26.84,26.98,26.81,26.94,429176.0,22.574,22.6918,22.5488,22.6581,429176.0
2021-12-02 11:00:00,26.94,27.0,26.91,26.96,269741.0,22.6581,22.7086,22.6329,22.6749,269741.0
2021-12-02 11:10:00,26.96,27.0,26.94,26.96,269354.0,22.6749,22.7086,22.6581,22.6749,269354.0
2021-12-02 11:20:00,26.96,26.99,26.94,26.95,367122.0,22.6749,22.7002,22.6581,22.6665,367122.0
2021-12-02 11:30:00,26.95,26.96,26.85,26.93,652137.0,22.6665,22.6749,22.5824,22.6497,652137.0
2021-12-02 11:40:00,26.93,26.99,26.91,26.96,246875.0,22.6497,22.7002,22.6329,22.6749,246875.0
2021-12-02 11:50:00,26.96,27.01,26.93,26.95,304081.0,22.6749,22.717,22.6497,22.6665,304081.0
2021-12-02 12:00:00,26.95,26.97,26.92,26.96,119330.0,22.6665,22.6834,22.6413,22.6749,119330.0
2021-12-02 12:10:00,26.96,27.06,26.96,27.04,296451.0,22.6749,22.7591,22.6749,22.7422,296451.0
2021-12-02 12:20:00,27.04,27.06,26.98,27.0,156956.0,22.7422,22.7591,22.6918,22.7086,156956.0
2021-12-02 12:30:00,27.01,27.03,26.97,26.97,119437.0,22.717,22.7338,22.6834,22.6834,119437.0
2021-12-02 12:40:00,26.98,27.0,26.95,26.97,97501.0,22.6918,22.7086,22.6665,22.6834,97501.0
2021-12-02 12:50:00,26.96,27.0,26.94,26.96,143735.0,22.6749,22.7086,22.6581,22.6749,143735.0
2021-12-02 13:00:00,26.96,26.99,26.91,26.93,191884.0,22.6749,22.7002,22.6329,22.6497,191884.0
2021-12-02 13:10:00,26.93,27.0,26.9,26.99,185232.0,22.6497,22.7086,22.6245,22.7002,185232.0
2021-12-02 13:20:00,26.99,27.0,26.92,26.93,204010.0,22.7002,22.7086,22.6413,22.6497,204010.0
2021-12-02 13:30:00,26.94,27.01,26.9,27.01,166965.0,22.6581,22.717,22.6245,22.717,166965.0
2021-12-02 13:40:00,27.0,27.03,26.97,27.03,158816.0,22.7086,22.7338,22.6834,22.7338,158816.0
2021-12-02 13:50:00,27.03,27.12,27.0,27.12,197497.0,22.7338,22.8095,22.7086,22.8095,197497.0
2021-12-02 14:00:00,27.12,27.15,27.09,27.11,182719.0,22.8095,22.8347,22.7843,22.8011,182719.0
2021-12-02 14:10:00,27.11,27.13,27.07,27.1,222706.0,22.8011,22.8179,22.7675,22.7927,222706.0
2021-12-02 14:20:00,27.09,27.11,27.02,27.1,164890.0,22.7843,22.8011,22.7254,22.7927,164890.0
2021-12-02 14:30:00,27.11,27.14,27.09,27.12,162825.0,22.8011,22.8263,22.7843,22.8095,162825.0
2021-12-02 14:40:00,27.12,27.17,27.11,27.12,130185.0,22.8095,22.8516,22.8011,22.8095,130185.0
2021-12-02 14:50:00,27.12,27.15,27.11,27.12,187149.0,22.8095,22.8347,22.8011,22.8095,187149.0
2021-12-02 15:00:00,27.12,27.18,27.12,27.14,151672.0,22.8095,22.86,22.8095,22.8263,151672.0
2021-12-02 15:10:00,27.13,27.14,27.06,27.11,162463.0,22.8179,22.8263,22.7591,22.8011,162463.0
2021-12-02 15:20:00,27.11,27.14,27.08,27.1,208887.0,22.8011,22.8263,22.7759,22.7927,208887.0
2021-12-02 15:30:00,27.1,27.12,27.04,27.04,235300.0,22.7927,22.8095,22.7422,22.7422,235300.0
2021-12-02 15:40:00,27.05,27.11,27.03,27.1,521675.0,22.7506,22.8011,22.7338,22.7927,521675.0
2021-12-02 15:50:00,27.09,27.1,27.03,27.07,981536.0,22.7843,22.7927,22.7338,22.7675,981536.0
2021-12-03 09:30:00,27.44,27.46,27.33,27.43,886839.0,23.0787,23.0955,22.9861,23.0702,886839.0
2021-12-03 09:40:00,27.43,27.46,27.36,27.36,419520.0,23.0702,23.0955,23.0114,23.0114,419520.0
2021-12-03 09:50:00,27.36,27.37,27.2,27.24,455320.0,23.0114,23.0198,22.8768,22.9104,455320.0
2021-12-03 10:00:00,27.23,27.27,27.12,27.13,408832.0,22.902,22.9357,22.8095,22.8179,408832.0
2021-12-03 10:10:00,27.13,27.24,27.12,27.2,406869.0,22.8179,22.9104,22.8095,22.8768,406869.0
2021-12-03 10:20:00,27.2,27.25,27.13,27.24,352309.0,22.8768,22.9189,22.8179,22.9104,352309.0
2021-12-03 10:30:00,27.24,27.24,27.11,27.16,311646.0,22.9104,22.9104,22.8011,22.8432,311646.0
2021-12-03 10:40:00,27.16,27.16,27.04,27.12,319036.0,22.8432,22.8432,22.7422,22.8095,319036.0
2021-12-03 10:50:00,27.12,27.15,27.05,27.06,440018.0,22.8095,22.8347,22.7506,22.7591,440018.0
2021-12-03 11:00:00,27.05,27.16,27.05,27.08,300813.0,22.7506,22.8432,22.7506,22.7759,300813.0
2021-12-03 11:10:00,27.08,27.12,27.0,27.01,230696.0,22.7759,22.8095,22.7086,22.717,230696.0
2021-12-03 11:20:00,27.01,27.08,27.0,27.03,276960.0,22.717,22.7759,22.7086,22.7338,276960.0
2021-12-03 11:30:00,27.02,27.05,26.99,27.03,380591.0,22.7254,22.7506,22.7002,22.7338,380591.0
2021-12-03 11:40:00,27.03,27.03,26.92,26.95,150425.0,22.7338,22.7338,22.6413,22.6665,150425.0
2021-12-03 11:50:00,26.95,26.96,26.85,26.87,130234.0,22.6665,22.6749,22.5824,22.5992,130234.0
2021-12-03 12:00:00,26.88,26.89,26.85,26.86,154509.0,22.6077,22.6161,22.5824,22.5908,154509.0
2021-12-03 12:10:00,26.86,26.97,26.85,26.95,101835.0,22.5908,22.6834,22.5824,22.6665,101835.0
2021-12-03 12:20:00,26.94,27.0,26.92,26.97,99016.0,22.6581,22.7086,22.6413,22.6834,99016.0
2021-12-03 12:30:00,26.96,27.02,26.9,27.02,87658.0,22.6749,22.7254,22.6245,22.7254,87658.0
2021-12-03 12:40:00,27.01,27.04,26.94,26.96,146335.0,22.717,22.7422,22.6581,22.6749,146335.0
2021-12-03 12:50:00,26.96,26.98,26.9,26.93,105074.0,22.6749,22.6918,22.6245,22.6497,105074.0
2021-12-03 13:00:00,26.93,26.95,26.89,26.95,78312.0,22.6497,22.6665,22.6161,22.6665,78312.0
2021-12-03 13:10:00,26.95,26.96,26.89,26.96,114674.0,22.6665,22.6749,22.6161,22.6749,114674.0
2021-12-03 13:20:00,26.96,27.0,26.91,26.94,113594.0,22.6749,22.7086,22.6329,22.6581,113594.0
2021-12-03 13:30:00,26.93,26.94,26.86,26.88,120770.0,22.6497,22.6581,22.5908,22.6077,120770.0
2021-12-03 13:40:00,26.88,26.94,26.87,26.92,151968.0,22.6077,22.6581,22.5992,22.6413,151968.0
2021-12-03 13:50:00,26.92,26.95,26.88,26.9,109861.0,22.6413,22.6665,22.6077,22.6245,109861.0
2021-12-03 14:00:00,26.9,26.91,26.83,26.85,147726.0,22.6245,22.6329,22.5656,22.5824,147726.0
2021-12-03 14:10:00,26.85,26.88,26.83,26.83,115031.0,22.5824,22.6077,22.5656,22.5656,115031.0
2021-12-03 14:20:00,26.83,26.92,26.78,26.91,213903.0,22.5656,22.6413,22.5236,22.6329,213903.0
2021-12-03 14:30:00,26.91,26.93,26.83,26.85,82136.0,22.6329,22.6497,22.5656,22.5824,82136.0
2021-12-03 14:40:00,26.85,26.89,26.82,26.83,123882.0,22.5824,22.6161,22.5572,22.5656,123882.0
2021-12-03 14:50:00,26.84,26.86,26.8,26.83,172808.0,22.574,22.5908,22.5404,22.5656,172808.0
2021-12-03 15:00:00,26.82,26.85,26.76,26.77,129089.0,22.5572,22.5824,22.5067,22.5151,129089.0
2021-12-03 15:10:00,26.77,26.85,26.77,26.8,118418.0,22.5151,22.5824,22.5151,22.5404,118418.0
2021-12-03 15:20:00,26.8,26.96,26.79,26.93,152273.0,22.5404,22.6749,22.532,22.6497,152273.0
2021-12-03 15:30:00,26.93,26.98,26.9,26.92,244532.0,22.6497,22.6918,22.6245,22.6413,244532.0
2021-12-03 15:40:00,26.93,26.94,26.85,26.89,310855.0,22.6497,22.6581,22.5824,22.6161,310855.0
2021-12-03 15:50:00,26.89,26.98,26.87,26.91,902664.0,22.6161,22.6918,22.5992,22.6329,902664.0
2021-12-06 09:30:00,27.65,27.7,27.48,27.5,784750.0,23.2553,23.2973,23.1123,23.1291,784750.0
2021-12-06 09:40:00,27.49,27.6,27.46,27.49,360178.0,23.1207,23.2132,23.0955,23.1207,360178.0
2021-12-06 09:50:00,27.49,27.53,27.4,27.52,410842.0,23.1207,23.1543,23.045,23.1459,410842.0
2021-12-06 10:00:00,27.52,27.54,27.43,27.54,442263.0,23.1459,23.1628,23.0702,23.1628,442263.0
2021-12-06 10:10:00,27.53,27.57,27.43,27.44,334661.0,23.1543,23.188,23.0702,23.0787,334661.0
2021-12-06 10:20:00,27.44,27.51,27.41,27.47,198856.0,23.0787,23.1375,23.0534,23.1039,198856.0
2021-12-06 10:30:00,27.48,27.5,27.39,27.46,230177.0,23.1123,23.1291,23.0366,23.0955,230177.0
2021-12-06 10:40:00,27.46,27.56,27.42,27.55,190142.0,23.0955,23.1796,23.0618,23.1712,190142.0
2021-12-06 10:50:00,27.55,27.59,27.5,27.58,166319.0,23.1712,23.2048,23.1291,23.1964,166319.0
2021-12-06 11:00:00,27.58,27.58,27.5,27.52,190254.0,23.1964,23.1964,23.1291,23.1459,190254.0
2021-12-06 11:10:00,27.52,27.6,27.48,27.6,166853.0,23.1459,23.2132,23.1123,23.2132,166853.0
2021-12-06 11:20:00,27.6,27.62,27.54,27.55,244389.0,23.2132,23.23,23.1628,23.1712,244389.0
2021-12-06 11:30:00,27.54,27.57,27.47,27.52,226498.0,23.1628,23.188,23.1039,23.1459,226498.0
2021-12-06 11:40:00,27.51,27.52,27.4,27.41,117906.0,23.1375,23.1459,23.045,23.0534,117906.0
2021-12-06 11:50:00,27.4,27.44,27.38,27.39,180292.0,23.045,23.0787,23.0282,23.0366,180292.0
2021-12-06 12:00:00,27.39,27.43,27.38,27.42,102353.0,23.0366,23.0702,23.0282,23.0618,102353.0
2021-12-06 12:10:00,27.42,27.46,27.38,27.46,129391.0,23.0618,23.0955,23.0282,23.0955,129391.0
2021-12-06 12:20:00,27.45,27.47,27.43,27.44,99971.0,23.0871,23.1039,23.0702,23.0787,99971.0
2021-12-06 12:30:00,27.44,27.45,27.41,27.44,125906.0,23.0787,23.0871,23.0534,23.0787,125906.0
2021-12-06 12:40:00,27.43,27.48,27.43,27.48,83662.0,23.0702,23.1123,23.0702,23.1123,83662.0
2021-12-06 12:50:00,27.47,27.48,27.43,27.46,90622.0,23.1039,23.1123,23.0702,23.0955,90622.0
2021-12-06 13:00:00,27.46,27.5,27.45,27.49,115486.0,23.0955,23.1291,23.0871,23.1207,115486.0
2021-12-06 13:10:00,27.49,27.5,27.47,27.48,106243.0,23.1207,23.1291,23.1039,23.1123,106243.0
2021-12-06 13:20:00,27.47,27.49,27.44,27.46,166310.0,23.1039,23.1207,23.0787,23.0955,166310.0
2021-12-06 13:30:00,27.47,27.5,27.45,27.48,160381.0,23.1039,23.1291,23.0871,23.1123,160381.0
2021-12-06 13:40:00,27.47,27.51,27.46,27.5,181076.0,23.1039,23.1375,23.0955,23.1291,181076.0
2021-12-06 13:50:00,27.5,27.5,27.47,27.5,131455.0,23.1291,23.1291,23.1039,23.1291,131455.0
2021-12-06 14:00:00,27.5,27.51,27.44,27.44,156921.0,23.1291,23.1375,23.0787,23.0787,156921.0
2021-12-06 14:10:00,27.45,27.48,27.43,27.44,215768.0,23.0871,23.1123,23.0702,23.0787,215768.0
2021-12-06 14:20:00,27.45,27.46,27.41,27.46,163170.0,23.0871,23.0955,23.0534,23.0955,163170.0
2021-12-06 14:30:00,27.46,27.49,27.44,27.47,186053.0,23.0955,23.1207,23.0787,23.1039,186053.0
2021-12-06 14:40:00,27.47,27.48,27.42,27.45,150383.0,23.1039,23.1123,23.0618,23.0871,150383.0
2021-12-06 14:50:00,27.44,27.45,27.41,27.43,150782.0,23.0787,23.0871,23.0534,23.0702,150782.0
2021-12-06 15:00:00,27.43,27.45,27.4,27.44,152983.0,23.0702,23.0871,23.045,23.0787,152983.0
2021-12-06 15:10:00,27.45,27.46,27.42,27.45,189935.0,23.0871,23.0955,23.0618,23.0871,189935.0
2021-12-06 15:20:00,27.44,27.45,27.39,27.4,238397.0,23.0787,23.0871,23.0366,23.045,238397.0
2021-12-06 15:30:00,27.4,27.42,27.34,27.38,317029.0,23.045,23.0618,22.9945,23.0282,317029.0
2021-12-06 15:40:00,27.37,27.4,27.34,27.38,394637.0,23.0198,23.045,22.9945,23.0282,394637.0
2021-12-06 15:50:00,27.37,27.38,27.3,27.34,895417.0,23.0198,23.0282,22.9609,22.9945,895417.0
2021-12-07 09:30:00,27.66,27.81,27.61,27.73,877476.0,23.2637,23.3898,23.2216,23.3226,877476.0
2021-12-07 09:40:00,27.73,27.8,27.71,27.78,263550.0,23.3226,23.3814,23.3057,23.3646,263550.0
2021-12-07 09:50:00,27.78,27.88,27.75,27.88,313085.0,23.3646,23.4487,23.3394,23.4487,313085.0
2021-12-07 10:00:00,27.87,27.91,27.84,27.89,400425.0,23.4403,23.474,23.4151,23.4571,400425.0
2021-12-07 10:10:00,27.89,27.91,27.81,27.83,268679.0,23.4571,23.474,23.3898,23.4067,268679.0
2021-12-07 10:20:00,27.84,27.87,27.8,27.83,227536.0,23.4151,23.4403,23.3814,23.4067,227536.0
2021-12-07 10:30:00,27.83,27.87,27.78,27.79,289791.0,23.4067,23.4403,23.3646,23.373,289791.0
2021-12-07 10:40:00,27.8,27.87,27.77,27.85,176260.0,23.3814,23.4403,23.3562,23.4235,176260.0
2021-12-07 10:50:00,27.85,27.86,27.79,27.85,190235.0,23.4235,23.4319,23.373,23.4235,190235.0
2021-12-07 11:00:00,27.85,27.86,27.79,27.81,268185.0,23.4235,23.4319,23.373,23.3898,268185.0
2021-12-07 11:10:00,27.82,27.85,27.79,27.8,217347.0,23.3983,23.4235,23.373,23.3814,217347.0
2021-12-07 11:20:00,27.8,27.82,27.77,27.79,204155.0,23.3814,23.3983,23.3562,23.373,204155.0
2021-12-07 11:30:00,27.79,27.8,27.72,27.73,371308.0,23.373,23.3814,23.3141,23.3226,371308.0
2021-12-07 11:40:00,27.73,27.75,27.69,27.7,106477.0,23.3226,23.3394,23.2889,23.2973,106477.0
2021-12-07 11:50:00,27.71,27.72,27.68,27.69,69737.0,23.3057,23.3141,23.2805,23.2889,69737.0
2021-12-07 12:00:00,27.68,27.72,27.68,27.71,63797.0,23.2805,23.3141,23.2805,23.3057,63797.0
2021-12-07 12:10:00,27.71,27.72,27.68,27.69,78432.0,23.3057,23.3141,23.2805,23.2889,78432.0
2021-12-07 12:20:00,27.69,27.71,27.67,27.7,94601.0,23.2889,23.3057,23.2721,23.2973,94601.0
2021-12-07 12:30:00,27.7,27.71,27.68,27.69,67882.0,23.2973,23.3057,23.2805,23.2889,67882.0
2021-12-07 12:40:00,27.69,27.69,27.64,27.65,80324.0,23.2889,23.2889,23.2469,23.2553,80324.0
2021-12-07 12:50:00,27.65,27.69,27.64,27.68,83263.0,23.2553,23.2889,23.2469,23.2805,83263.0
2021-12-07 13:00:00,27.68,27.68,27.6,27.62,72320.0,23.2805,23.2805,23.2132,23.23,72320.0
2021-12-07 13:10:00,27.61,27.62,27.56,27.6,120260.0,23.2216,23.23,23.1796,23.2132,120260.0
2021-12-07 13:20:00,27.61,27.63,27.59,27.62,98104.0,23.2216,23.2385,23.2048,23.23,98104.0
2021-12-07 13:30:00,27.62,27.62,27.53,27.56,131558.0,23.23,23.23,23.1543,23.1796,131558.0
2021-12-07 13:40:00,27.57,27.59,27.56,27.59,96884.0,23.188,23.2048,23.1796,23.2048,96884.0
2021-12-07 13:50:00,27.59,27.6,27.56,27.57,68506.0,23.2048,23.2132,23.1796,23.188,68506.0
2021-12-07 14:00:00,27.57,27.58,27.54,27.56,96132.0,23.188,23.1964,23.1628,23.1796,96132.0
2021-12-07 14:10:00,27.56,27.59,27.52,27.57,130206.0,23.1796,23.2048,23.1459,23.188,130206.0
2021-12-07 14:20:00,27.57,27.6,27.57,27.58,99463.0,23.188,23.2132,23.188,23.1964,99463.0
2021-12-07 14:30:00,27.58,27.59,27.54,27.55,111233.0,23.1964,23.2048,23.1628,23.1712,111233.0
2021-12-07 14:40:00,27.55,27.57,27.54,27.55,131594.0,23.1712,23.188,23.1628,23.1712,131594.0
2021-12-07 14:50:00,27.55,27.57,27.54,27.55,110818.0,23.1712,23.188,23.1628,23.1712,110818.0
2021-12-07 15:00:00,27.55,27.6,27.55,27.6,168002.0,23.1712,23.2132,23.1712,23.2132,168002.0
2021-12-07 15:10:00,27.59,27.65,27.59,27.61,195231.0,23.2048,23.2553,23.2048,23.2216,195231.0
2021-12-07 15:20:00,27.61,27.61,27.55,27.58,249637.0,23.2216,23.2216,23.1712,23.1964,249637.0
2021-12-07 15:30:00,27.58,27.59,27.53,27.55,235310.0,23.1964,23.2048,23.1543,23.1712,235310.0
2021-12-07 15:40:00,27.55,27.56,27.52,27.53,374593.0,23.1712,23.1796,23.1459,23.1543,374593.0
2021-12-07 15:50:00,27.53,27.55,27.46,27.55,837695.0,23.1543,23.1712,23.0955,23.1712,837695.0
2021-12-08 09:30:00,27.65,27.8,27.56,27.59,541095.0,23.2553,23.3814,23.1796,23.2048,541095.0
2021-12-08 09:40:00,27.59,27.66,27.56,27.59,271637.0,23.2048,23.2637,23.1796,23.2048,271637.0
2021-12-08 09:50:00,27.58,27.66,27.58,27.63,176314.0,23.1964,23.2637,23.1964,23.2385,176314.0
2021-12-08 10:00:00,27.63,27.67,27.58,27.6,235924.0,23.2385,23.2721,23.1964,23.2132,235924.0
2021-12-08 10:10:00,27.6,27.64,27.53,27.62,280415.0,23.2132,23.2469,23.1543,23.23,280415.0
2021-12-08 10:20:00,27.62,27.66,27.59,27.59,155719.0,23.23,23.2637,23.2048,23.2048,155719.0
2021-12-08 10:30:00,27.58,27.6,27.51,27.52,399111.0,23.1964,23.2132,23.1375,23.1459,399111.0
2021-12-08 10:40:00,27.52,27.57,27.49,27.55,185336.0,23.1459,23.188,23.1207,23.1712,185336.0
2021-12-08 10:50:00,27.55,27.58,27.52,27.57,210045.0,23.1712,23.1964,23.1459,23.188,210045.0
2021-12-08 11:00:00,27.57,27.6,27.55,27.58,234387.0,23.188,23.2132,23.1712,23.1964,234387.0
2021-12-08 11:10:00,27.58,27.62,27.56,27.6,154059.0,23.1964,23.23,23.1796,23.2132,154059.0
2021-12-08 11:20:00,27.6,27.63,27.56,27.58,139226.0,23.2132,23.2385,23.1796,23.1964,139226.0
2021-12-08 11:30:00,27.59,27.64,27.56,27.64,342957.0,23.2048,23.2469,23.1796,23.2469,342957.0
2021-12-08 11:40:00,27.64,27.66,27.6,27.63,107573.0,23.2469,23.2637,23.2132,23.2385,107573.0
2021-12-08 11:50:00,27.62,27.65,27.56,27.58,77013.0,23.23,23.2553,23.1796,23.1964,77013.0
2021-12-08 12:00:00,27.58,27.59,27.55,27.58,81816.0,23.1964,23.2048,23.1712,23.1964,81816.0
2021-12-08 12:10:00,27.58,27.59,27.55,27.55,51582.0,23.1964,23.2048,23.1712,23.1712,51582.0
2021-12-08 12:20:00,27.55,27.56,27.53,27.55,74378.0,23.1712,23.1796,23.1543,23.1712,74378.0
2021-12-08 12:30:00,27.55,27.59,27.53,27.57,119102.0,23.1712,23.2048,23.1543,23.188,119102.0
2021-12-08 12:40:00,27.57,27.57,27.53,27.54,88582.0,23.188,23.188,23.1543,23.1628,88582.0
2021-12-08 12:50:00,27.54,27.57,27.52,27.55,128644.0,23.1628,23.188,23.1459,23.1712,128644.0
2021-12-08 13:00:00,27.56,27.57,27.54,27.55,45913.0,23.1796,23.188,23.1628,23.1712,45913.0
2021-12-08 13:10:00,27.56,27.56,27.52,27.53,122598.0,23.1796,23.1796,23.1459,23.1543,122598.0
2021-12-08 13:20:00,27.52,27.52,27.47,27.5,75478.0,23.1459,23.1459,23.1039,23.1291,75478.0
2021-12-08 13:30:00,27.49,27.5,27.48,27.49,56655.0,23.1207,23.1291,23.1123,23.1207,56655.0
2021-12-08 13:40:00,27.49,27.52,27.48,27.52,78718.0,23.1207,23.1459,23.1123,23.1459,78718.0
2021-12-08 13:50:00,27.51,27.54,27.48,27.49,104064.0,23.1375,23.1628,23.1123,23.1207,104064.0
2021-12-08 14:00:00,27.5,27.52,27.48,27.5,62512.0,23.1291,23.1459,23.1123,23.1291,62512.0
2021-12-08 14:10:00,27.5,27.52,27.49,27.52,71568.0,23.1291,23.1459,23.1207,23.1459,71568.0
2021-12-08 14:20:00,27.52,27.53,27.45,27.48,167849.0,23.1459,23.1543,23.0871,23.1123,167849.0
2021-12-08 14:30:00,27.48,27.5,27.47,27.49,90977.0,23.1123,23.1291,23.1039,23.1207,90977.0
2021-12-08 14:40:00,27.49,27.49,27.46,27.47,86365.0,23.1207,23.1207,23.0955,23.1039,86365.0
2021-12-08 14:50:00,27.47,27.49,27.45,27.46,111206.0,23.1039,23.1207,23.0871,23.0955,111206.0
2021-12-08 15:00:00,27.47,27.49,27.46,27.48,90596.0,23.1039,23.1207,23.0955,23.1123,90596.0
2021-12-08 15:10:00,27.47,27.5,27.47,27.48,96949.0,23.1039,23.1291,23.1039,23.1123,96949.0
2021-12-08 15:20:00,27.48,27.51,27.47,27.51,160327.0,23.1123,23.1375,23.1039,23.1375,160327.0
2021-12-08 15:30:00,27.5,27.55,27.48,27.54,215594.0,23.1291,23.1712,23.1123,23.1628,215594.0
2021-12-08 15:40:00,27.53,27.55,27.51,27.52,217210.0,23.1543,23.1712,23.1375,23.1459,217210.0
2021-12-08 15:50:00,27.52,27.55,27.48,27.49,330014.0,23.1459,23.1712,23.1123,23.1207,330014.0
2021-12-09 09:30:00,27.15,27.19,26.93,26.93,842114.0,22.8347,22.8684,22.6497,22.6497,842114.0
2021-12-09 09:40:00,26.93,26.99,26.91,26.96,626293.0,22.6497,22.7002,22.6329,22.6749,626293.0
2021-12-09 09:50:00,26.97,27.03,26.92,27.01,255122.0,22.6834,22.7338,22.6413,22.717,255122.0
2021-12-09 10:00:00,27.01,27.17,26.98,27.15,428247.0,22.717,22.8516,22.6918,22.8347,428247.0
2021-12-09 10:10:00,27.15,27.18,27.09,27.13,275254.0,22.8347,22.86,22.7843,22.8179,275254.0
2021-12-09 10:20:00,27.13,27.15,27.07,27.1,262357.0,22.8179,22.8347,22.7675,22.7927,262357.0
2021-12-09 10:30:00,27.1,27.18,27.1,27.14,281445.0,22.7927,22.86,22.7927,22.8263,281445.0
2021-12-09 10:40:00,27.13,27.21,27.12,27.21,228367.0,22.8179,22.8852,22.8095,22.8852,228367.0
2021-12-09 10:50:00,27.2,27.2,27.14,27.18,172718.0,22.8768,22.8768,22.8263,22.86,172718.0
2021-12-09 11:00:00,27.18,27.21,27.15,27.17,179948.0,22.86,22.8852,22.8347,22.8516,179948.0
2021-12-09 11:10:00,27.17,27.21,27.15,27.18,337580.0,22.8516,22.8852,22.8347,22.86,337580.0
2021-12-09 11:20:00,27.18,27.18,27.14,27.16,105424.0,22.86,22.86,22.8263,22.8432,105424.0
2021-12-09 11:30:00,27.15,27.18,27.1,27.11,348554.0,22.8347,22.86,22.7927,22.8011,348554.0
2021-12-09 11:40:00,27.11,27.12,27.09,27.1,88671.0,22.8011,22.8095,22.7843,22.7927,88671.0
2021-12-09 11:50:00,27.11,27.13,27.07,27.09,123103.0,22.8011,22.8179,22.7675,22.7843,123103.0
2021-12-09 12:00:00,27.08,27.1,27.02,27.05,185219.0,22.7759,22.7927,22.7254,22.7506,185219.0
2021-12-09 12:10:00,27.04,27.09,27.04,27.08,77049.0,22.7422,22.7843,22.7422,22.7759,77049.0
2021-12-09 12:20:00,27.08,27.12,27.07,27.12,52863.0,22.7759,22.8095,22.7675,22.8095,52863.0
2021-12-09 12:30:00,27.11,27.14,27.1,27.14,84725.0,22.8011,22.8263,22.7927,22.8263,84725.0
2021-12-09 12:40:00,27.14,27.15,27.13,27.15,33711.0,22.8263,22.8347,22.8179,22.8347,33711.0
2021-12-09 12:50:00,27.15,27.19,27.15,27.19,97177.0,22.8347,22.8684,22.8347,22.8684,97177.0
2021-12-09 13:00:00,27.19,27.21,27.16,27.2,73792.0,22.8684,22.8852,22.8432,22.8768,73792.0
2021-12-09 13:10:00,27.21,27.21,27.18,27.19,66700.0,22.8852,22.8852,22.86,22.8684,66700.0
2021-12-09 13:20:00,27.19,27.19,27.15,27.15,62081.0,22.8684,22.8684,22.8347,22.8347,62081.0
2021-12-09 13:30:00,27.16,27.2,27.15,27.19,101242.0,22.8432,22.8768,22.8347,22.8684,101242.0
2021-12-09 13:40:00,27.2,27.2,27.17,27.18,87787.0,22.8768,22.8768,22.8516,22.86,87787.0
2021-12-09 13:50:00,27.18,27.22,27.18,27.2,56205.0,22.86,22.8936,22.86,22.8768,56205.0
2021-12-09 14:00:00,27.21,27.23,27.19,27.2,106638.0,22.8852,22.902,22.8684,22.8768,106638.0
2021-12-09 14:10:00,27.19,27.2,27.18,27.18,55904.0,22.8684,22.8768,22.86,22.86,55904.0
2021-12-09 14:20:00,27.19,27.2,27.17,27.17,52978.0,22.8684,22.8768,22.8516,22.8516,52978.0
2021-12-09 14:30:00,27.17,27.18,27.14,27.14,80878.0,22.8516,22.86,22.8263,22.8263,80878.0
2021-12-09 14:40:00,27.14,27.17,27.14,27.16,85498.0,22.8263,22.8516,22.8263,22.8432,85498.0
2021-12-09 14:50:00,27.16,27.17,27.12,27.14,84967.0,22.8432,22.8516,22.8095,22.8263,84967.0
2021-12-09 15:00:00,27.14,27.16,27.13,27.14,105020.0,22.8263,22.8432,22.8179,22.8263,105020.0
2021-12-09 15:10:00,27.14,27.18,27.13,27.18,157029.0,22.8263,22.86,22.8179,22.86,157029.0
2021-12-09 15:20:00,27.18,27.2,27.15,27.19,239111.0,22.86,22.8768,22.8347,22.8684,239111.0
2021-12-09 15:30:00,27.19,27.25,27.18,27.25,233214.0,22.8684,22.9189,22.86,22.9189,233214.0
2021-12-09 15:40:00,27.25,27.25,27.16,27.2,689372.0,22.9189,22.9189,22.8432,22.8768,689372.0
2021-12-09 15:50:00,27.2,27.2,27.14,27.15,768702.0,22.8768,22.8768,22.8263,22.8347,768702.0
2021-12-10 09:30:00,27.42,27.45,27.3,27.32,475687.0,23.0618,23.0871,22.9609,22.9777,475687.0
2021-12-10 09:40:00,27.32,27.34,27.19,27.2,329657.0,22.9777,22.9945,22.8684,22.8768,329657.0
2021-12-10 09:50:00,27.2,27.26,27.16,27.2,171216.0,22.8768,22.9273,22.8432,22.8768,171216.0
2021-12-10 10:00:00,27.21,27.23,27.14,27.16,167258.0,22.8852,22.902,22.8263,22.8432,167258.0
2021-12-10 10:10:00,27.16,27.21,27.12,27.18,174354.0,22.8432,22.8852,22.8095,22.86,174354.0
2021-12-10 10:20:00,27.17,27.19,27.13,27.18,148414.0,22.8516,22.8684,22.8179,22.86,148414.0
2021-12-10 10:30:00,27.17,27.21,27.11,27.18,266555.0,22.8516,22.8852,22.8011,22.86,266555.0
2021-12-10 10:40:00,27.18,27.26,27.16,27.2,278445.0,22.86,22.9273,22.8432,22.8768,278445.0
2021-12-10 10:50:00,27.2,27.24,27.17,27.24,185835.0,22.8768,22.9104,22.8516,22.9104,185835.0
2021-12-10 11:00:00,27.24,27.24,27.13,27.17,236966.0,22.9104,22.9104,22.8179,22.8516,236966.0
2021-12-10 11:10:00,27.18,27.21,27.14,27.19,280084.0,22.86,22.8852,22.8263,22.8684,280084.0
2021-12-10 11:20:00,27.18,27.22,27.17,27.19,158988.0,22.86,22.8936,22.8516,22.8684,158988.0
2021-12-10 11:30:00,27.19,27.2,27.15,27.19,213023.0,22.8684,22.8768,22.8347,22.8684,213023.0
2021-12-10 11:40:00,27.19,27.26,27.18,27.26,138254.0,22.8684,22.9273,22.86,22.9273,138254.0
2021-12-10 11:50:00,27.26,27.3,27.24,27.26,150959.0,22.9273,22.9609,22.9104,22.9273,150959.0
2021-12-10 12:00:00,27.26,27.31,27.25,27.28,228125.0,22.9273,22.9693,22.9189,22.9441,228125.0
2021-12-10 12:10:00,27.28,27.29,27.23,27.24,123159.0,22.9441,22.9525,22.902,22.9104,123159.0
2021-12-10 12:20:00,27.24,27.27,27.21,27.21,120554.0,22.9104,22.9357,22.8852,22.8852,120554.0
2021-12-10 12:30:00,27.21,27.23,27.19,27.2,135986.0,22.8852,22.902,22.8684,22.8768,135986.0
2021-12-10 12:40:00,27.2,27.21,27.17,27.19,131169.0,22.8768,22.8852,22.8516,22.8684,131169.0
2021-12-10 12:50:00,27.19,27.19,27.16,27.17,63881.0,22.8684,22.8684,22.8432,22.8516,63881.0
2021-12-10 13:00:00,27.17,27.2,27.16,27.18,112442.0,22.8516,22.8768,22.8432,22.86,112442.0
2021-12-10 13:10:00,27.18,27.21,27.16,27.2,130799.0,22.86,22.8852,22.8432,22.8768,130799.0
2021-12-10 13:20:00,27.21,27.22,27.15,27.16,89390.0,22.8852,22.8936,22.8347,22.8432,89390.0
2021-12-10 13:30:00,27.15,27.17,27.13,27.16,89826.0,22.8347,22.8516,22.8179,22.8432,89826.0
2021-12-10 13:40:00,27.17,27.17,27.13,27.14,122692.0,22.8516,22.8516,22.8179,22.8263,122692.0
2021-12-10 13:50:00,27.15,27.22,27.14,27.21,173028.0,22.8347,22.8936,22.8263,22.8852,173028.0
2021-12-10 14:00:00,27.2,27.25,27.2,27.24,157622.0,22.8768,22.9189,22.8768,22.9104,157622.0
2021-12-10 14:10:00,27.24,27.27,27.22,27.27,71652.0,22.9104,22.9357,22.8936,22.9357,71652.0
2021-12-10 14:20:00,27.27,27.33,27.26,27.33,111549.0,22.9357,22.9861,22.9273,22.9861,111549.0
2021-12-10 14:30:00,27.33,27.35,27.29,27.33,218019.0,22.9861,23.003,22.9525,22.9861,218019.0
2021-12-10 14:40:00,27.33,27.33,27.3,27.32,109319.0,22.9861,22.9861,22.9609,22.9777,109319.0
2021-12-10 14:50:00,27.32,27.32,27.27,27.29,91028.0,22.9777,22.9777,22.9357,22.9525,91028.0
2021-12-10 15:00:00,27.29,27.32,27.28,27.32,104153.0,22.9525,22.9777,22.9441,22.9777,104153.0
2021-12-10 15:10:00,27.32,27.33,27.3,27.3,137450.0,22.9777,22.9861,22.9609,22.9609,137450.0
2021-12-10 15:20:00,27.3,27.35,27.3,27.33,179832.0,22.9609,23.003,22.9609,22.9861,179832.0
2021-12-10 15:30:00,27.34,27.38,27.33,27.37,304871.0,22.9945,23.0282,22.9861,23.0198,304871.0
2021-12-10 15:40:00,27.37,27.4,27.35,27.4,423605.0,23.0198,23.045,23.003,23.045,423605.0
2021-12-10 15:50:00,27.39,27.42,27.38,27.39,503818.0,23.0366,23.0618,23.0282,23.0366,503818.0
2021-12-13 09:30:00,26.88,26.97,26.81,26.84,700391.0,22.6077,22.6834,22.5488,22.574,700391.0
2021-12-13 09:40:00,26.83,26.9,26.78,26.84,375994.0,22.5656,22.6245,22.5236,22.574,375994.0
2021-12-13 09:50:00,26.83,26.85,26.73,26.85,336059.0,22.5656,22.5824,22.4815,22.5824,336059.0
2021-12-13 10:00:00,26.85,26.85,26.73,26.75,257780.0,22.5824,22.5824,22.4815,22.4983,257780.0
2021-12-13 10:10:00,26.74,26.75,26.68,26.72,222026.0,22.4899,22.4983,22.4394,22.4731,222026.0
2021-12-13 10:20:00,26.72,26.77,26.65,26.69,221268.0,22.4731,22.5151,22.4142,22.4479,221268.0
2021-12-13 10:30:00,26.69,26.81,26.67,26.78,236242.0,22.4479,22.5488,22.431,22.5236,236242.0
2021-12-13 10:40:00,26.78,26.82,26.7,26.71,146094.0,22.5236,22.5572,22.4563,22.4647,146094.0
2021-12-13 10:50:00,26.71,26.72,26.62,26.66,123089.0,22.4647,22.4731,22.389,22.4226,123089.0
2021-12-13 11:00:00,26.66,26.67,26.61,26.62,157747.0,22.4226,22.431,22.3806,22.389,157747.0
2021-12-13 11:10:00,26.62,26.62,26.56,26.57,187389.0,22.389,22.389,22.3385,22.3469,187389.0
2021-12-13 11:20:00,26.58,26.62,26.55,26.59,293114.0,22.3553,22.389,22.3301,22.3638,293114.0
2021-12-13 11:30:00,26.59,26.63,26.54,26.58,360663.0,22.3638,22.3974,22.3217,22.3553,360663.0
2021-12-13 11:40:00,26.59,26.63,26.58,26.62,141491.0,22.3638,22.3974,22.3553,22.389,141491.0
2021-12-13 11:50:00,26.62,26.64,26.55,26.61,154333.0,22.389,22.4058,22.3301,22.3806,154333.0
2021-12-13 12:00:00,26.61,26.64,26.56,26.64,167735.0,22.3806,22.4058,22.3385,22.4058,167735.0
2021-12-13 12:10:00,26.64,26.66,26.63,26.66,182846.0,22.4058,22.4226,22.3974,22.4226,182846.0
2021-12-13 12:20:00,26.66,26.68,26.64,26.67,175908.0,22.4226,22.4394,22.4058,22.431,175908.0
2021-12-13 12:30:00,26.67,26.69,26.64,26.64,141947.0,22.431,22.4479,22.4058,22.4058,141947.0
2021-12-13 12:40:00,26.64,26.67,26.62,26.63,191413.0,22.4058,22.431,22.389,22.3974,191413.0
2021-12-13 12:50:00,26.62,26.63,26.59,26.62,106986.0,22.389,22.3974,22.3638,22.389,106986.0
2021-12-13 13:00:00,26.62,26.63,26.57,26.59,150565.0,22.389,22.3974,22.3469,22.3638,150565.0
2021-12-13 13:10:00,26.59,26.61,26.58,26.6,83783.0,22.3638,22.3806,22.3553,22.3722,83783.0
2021-12-13 13:20:00,26.6,26.62,26.57,26.58,96793.0,22.3722,22.389,22.3469,22.3553,96793.0
2021-12-13 13:30:00,26.59,26.6,26.55,26.55,123185.0,22.3638,22.3722,22.3301,22.3301,123185.0
2021-12-13 13:40:00,26.56,26.59,26.55,26.58,87046.0,22.3385,22.3638,22.3301,22.3553,87046.0
2021-12-13 13:50:00,26.58,26.59,26.55,26.58,178902.0,22.3553,22.3638,22.3301,22.3553,178902.0
2021-12-13 14:00:00,26.58,26.61,26.56,26.61,182316.0,22.3553,22.3806,22.3385,22.3806,182316.0
2021-12-13 14:10:00,26.61,26.66,26.6,26.64,96580.0,22.3806,22.4226,22.3722,22.4058,96580.0
2021-12-13 14:20:00,26.64,26.68,26.63,26.64,209979.0,22.4058,22.4394,22.3974,22.4058,209979.0
2021-12-13 14:30:00,26.64,26.64,26.6,26.62,83783.0,22.4058,22.4058,22.3722,22.389,83783.0
2021-12-13 14:40:00,26.62,26.62,26.6,26.61,65979.0,22.389,22.389,22.3722,22.3806,65979.0
2021-12-13 14:50:00,26.61,26.64,26.61,26.62,90673.0,22.3806,22.4058,22.3806,22.389,90673.0
2021-12-13 15:00:00,26.62,26.66,26.61,26.64,128504.0,22.389,22.4226,22.3806,22.4058,128504.0
2021-12-13 15:10:00,26.64,26.67,26.63,26.64,159999.0,22.4058,22.431,22.3974,22.4058,159999.0
2021-12-13 15:20:00,26.64,26.67,26.62,26.66,122238.0,22.4058,22.431,22.389,22.4226,122238.0
2021-12-13 15:30:00,26.66,26.68,26.63,26.64,185927.0,22.4226,22.4394,22.3974,22.4058,185927.0
2021-12-13 15:40:00,26.64,26.64,26.59,26.61,313817.0,22.4058,22.4058,22.3638,22.3806,313817.0
2021-12-13 15:50:00,26.61,26.62,26.57,26.59,552365.0,22.3806,22.389,22.3469,22.3638,552365.0
2021-12-14 09:30:00,26.49,26.7,26.47,26.67,398835.0,22.2796,22.4563,22.2628,22.431,398835.0
2021-12-14 09:40:00,26.67,26.79,26.67,26.77,215529.0,22.431,22.532,22.431,22.5151,215529.0
2021-12-14 09:50:00,26.78,26.91,26.76,26.86,229855.0,22.5236,22.6329,22.5067,22.5908,229855.0
2021-12-14 10:00:00,26.86,26.92,26.85,26.88,374961.0,22.5908,22.6413,22.5824,22.6077,374961.0
2021-12-14 10:10:00,26.88,26.88,26.78,26.8,216042.0,22.6077,22.6077,22.5236,22.5404,216042.0
2021-12-14 10:20:00,26.8,26.92,26.76,26.89,209539.0,22.5404,22.6413,22.5067,22.6161,209539.0
2021-12-14 10:30:00,26.89,26.9,26.83,26.84,223906.0,22.6161,22.6245,22.5656,22.574,223906.0
2021-12-14 10:40:00,26.84,26.86,26.8,26.83,175377.0,22.574,22.5908,22.5404,22.5656,175377.0
2021-12-14 10:50:00,26.82,26.83,26.77,26.79,262581.0,22.5572,22.5656,22.5151,22.532,262581.0
2021-12-14 11:00:00,26.79,26.82,26.76,26.78,316345.0,22.532,22.5572,22.5067,22.5236,316345.0
2021-12-14 11:10:00,26.78,26.81,26.76,26.79,153360.0,22.5236,22.5488,22.5067,22.532,153360.0
2021-12-14 11:20:00,26.79,26.8,26.71,26.74,266181.0,22.532,22.5404,22.4647,22.4899,266181.0
2021-12-14 11:30:00,26.74,26.77,26.61,26.75,710510.0,22.4899,22.5151,22.3806,22.4983,710510.0
2021-12-14 11:40:00,26.75,26.76,26.7,26.73,172734.0,22.4983,22.5067,22.4563,22.4815,172734.0
2021-12-14 11:50:00,26.73,26.74,26.66,26.66,67067.0,22.4815,22.4899,22.4226,22.4226,67067.0
2021-12-14 12:00:00,26.66,26.67,26.62,26.65,114601.0,22.4226,22.431,22.389,22.4142,114601.0
2021-12-14 12:10:00,26.65,26.68,26.64,26.67,89233.0,22.4142,22.4394,22.4058,22.431,89233.0
2021-12-14 12:20:00,26.67,26.7,26.66,26.68,97404.0,22.431,22.4563,22.4226,22.4394,97404.0
2021-12-14 12:30:00,26.68,26.7,26.65,26.7,131107.0,22.4394,22.4563,22.4142,22.4563,131107.0
2021-12-14 12:40:00,26.7,26.71,26.65,26.68,160525.0,22.4563,22.4647,22.4142,22.4394,160525.0
2021-12-14 12:50:00,26.68,26.71,26.67,26.69,150271.0,22.4394,22.4647,22.431,22.4479,150271.0
2021-12-14 13:00:00,26.69,26.72,26.68,26.7,85157.0,22.4479,22.4731,22.4394,22.4563,85157.0
2021-12-14 13:10:00,26.7,26.72,26.68,26.7,99859.0,22.4563,22.4731,22.4394,22.4563,99859.0
2021-12-14 13:20:00,26.7,26.71,26.66,26.7,199063.0,22.4563,22.4647,22.4226,22.4563,199063.0
2021-12-14 13:30:00,26.69,26.7,26.65,26.68,117025.0,22.4479,22.4563,22.4142,22.4394,117025.0
2021-12-14 13:40:00,26.67,26.71,26.66,26.69,117740.0,22.431,22.4647,22.4226,22.4479,117740.0
2021-12-14 13:50:00,26.68,26.7,26.66,26.67,111767.0,22.4394,22.4563,22.4226,22.431,111767.0
2021-12-14 14:00:00,26.67,26.69,26.63,26.68,114470.0,22.431,22.4479,22.3974,22.4394,114470.0
2021-12-14 14:10:00,26.67,26.71,26.65,26.68,117549.0,22.431,22.4647,22.4142,22.4394,117549.0
2021-12-14 14:20:00,26.68,26.69,26.63,26.64,162289.0,22.4394,22.4479,22.3974,22.4058,162289.0
2021-12-14 14:30:00,26.64,26.65,26.61,26.64,90654.0,22.4058,22.4142,22.3806,22.4058,90654.0
2021-12-14 14:40:00,26.64,26.66,26.59,26.6,123335.0,22.4058,22.4226,22.3638,22.3722,123335.0
2021-12-14 14:50:00,26.59,26.59,26.56,26.58,133928.0,22.3638,22.3638,22.3385,22.3553,133928.0
2021-12-14 15:00:00,26.58,26.61,26.57,26.59,127092.0,22.3553,22.3806,22.3469,22.3638,127092.0
2021-12-14 15:10:00,26.59,26.62,26.56,26.62,120949.0,22.3638,22.389,22.3385,22.389,120949.0
2021-12-14 15:20:00,26.62,26.64,26.59,26.64,172361.0,22.389,22.4058,22.3638,22.4058,172361.0
2021-12-14 15:30:00,26.64,26.65,26.6,26.61,307951.0,22.4058,22.4142,22.3722,22.3806,307951.0
2021-12-14 15:40:00,26.61,26.61,26.56,26.57,284970.0,22.3806,22.3806,22.3385,22.3469,284970.0
2021-12-14 15:50:00,26.57,26.59,26.51,26.56,572221.0,22.3469,22.3638,22.2965,22.3385,572221.0
2021-12-15 09:30:00,26.51,26.51,26.21,26.26,589781.0,22.2965,22.2965,22.0442,22.0862,589781.0
2021-12-15 09:40:00,26.27,26.28,26.11,26.12,559078.0,22.0946,22.103,21.96,21.9685,559078.0
2021-12-15 09:50:00,26.11,26.17,26.06,26.16,330157.0,21.96,22.0105,21.918,22.0021,330157.0
2021-12-15 10:00:00,26.15,26.2,26.07,26.08,205997.0,21.9937,22.0357,21.9264,21.9348,205997.0
2021-12-15 10:10:00,26.08,26.13,26.05,26.1,332608.0,21.9348,21.9769,21.9096,21.9516,332608.0
2021-12-15 10:20:00,26.1,26.13,26.08,26.11,229201.0,21.9516,21.9769,21.9348,21.96,229201.0
2021-12-15 10:30:00,26.12,26.17,26.09,26.14,234487.0,21.9685,22.0105,21.9432,21.9853,234487.0
2021-12-15 10:40:00,26.14,26.18,26.1,26.11,154616.0,21.9853,22.0189,21.9516,21.96,154616.0
2021-12-15 10:50:00,26.11,26.16,26.08,26.16,179542.0,21.96,22.0021,21.9348,22.0021,179542.0
2021-12-15 11:00:00,26.16,26.24,26.14,26.21,233867.0,22.0021,22.0694,21.9853,22.0442,233867.0
2021-12-15 11:10:00,26.21,26.23,26.18,26.21,160866.0,22.0442,22.061,22.0189,22.0442,160866.0
2021-12-15 11:20:00,26.21,26.26,26.2,26.21,157551.0,22.0442,22.0862,22.0357,22.0442,157551.0
2021-12-15 11:30:00,26.21,26.22,26.14,26.19,316156.0,22.0442,22.0526,21.9853,22.0273,316156.0
2021-12-15 11:40:00,26.18,26.25,26.16,26.24,74193.0,22.0189,22.0778,22.0021,22.0694,74193.0
2021-12-15 11:50:00,26.24,26.25,26.2,26.24,82717.0,22.0694,22.0778,22.0357,22.0694,82717.0
2021-12-15 12:00:00,26.24,26.31,26.24,26.29,120120.0,22.0694,22.1283,22.0694,22.1114,120120.0
2021-12-15 12:10:00,26.3,26.31,26.26,26.27,78713.0,22.1198,22.1283,22.0862,22.0946,78713.0
2021-12-15 12:20:00,26.27,26.35,26.26,26.35,100197.0,22.0946,22.1619,22.0862,22.1619,100197.0
2021-12-15 12:30:00,26.35,26.38,26.33,26.34,143784.0,22.1619,22.1871,22.1451,22.1535,143784.0
2021-12-15 12:40:00,26.35,26.37,26.33,26.35,57582.0,22.1619,22.1787,22.1451,22.1619,57582.0
2021-12-15 12:50:00,26.36,26.37,26.33,26.37,95231.0,22.1703,22.1787,22.1451,22.1787,95231.0
2021-12-15 13:00:00,26.36,26.37,26.34,26.37,53594.0,22.1703,22.1787,22.1535,22.1787,53594.0
2021-12-15 13:10:00,26.37,26.39,26.36,26.39,66149.0,22.1787,22.1955,22.1703,22.1955,66149.0
2021-12-15 13:20:00,26.38,26.39,26.35,26.38,86304.0,22.1871,22.1955,22.1619,22.1871,86304.0
2021-12-15 13:30:00,26.38,26.42,26.37,26.4,89651.0,22.1871,22.2208,22.1787,22.204,89651.0
2021-12-15 13:40:00,26.4,26.43,26.38,26.43,54586.0,22.204,22.2292,22.1871,22.2292,54586.0
2021-12-15 13:50:00,26.44,26.45,26.39,26.43,86011.0,22.2376,22.246,22.1955,22.2292,86011.0
2021-12-15 14:00:00,26.43,26.52,26.36,26.46,205684.0,22.2292,22.3049,22.1703,22.2544,205684.0
2021-12-15 14:10:00,26.46,26.57,26.44,26.46,183579.0,22.2544,22.3469,22.2376,22.2544,183579.0
2021-12-15 14:20:00,26.46,26.47,26.4,26.45,121967.0,22.2544,22.2628,22.204,22.246,121967.0
2021-12-15 14:30:00,26.45,26.53,26.44,26.5,208081.0,22.246,22.3133,22.2376,22.2881,208081.0
2021-12-15 14:40:00,26.49,26.52,26.46,26.46,172436.0,22.2796,22.3049,22.2544,22.2544,172436.0
2021-12-15 14:50:00,26.45,26.5,26.43,26.46,200899.0,22.246,22.2881,22.2292,22.2544,200899.0
2021-12-15 15:00:00,26.46,26.51,26.45,26.5,242668.0,22.2544,22.2965,22.246,22.2881,242668.0
2021-12-15 15:10:00,26.49,26.54,26.48,26.53,201379.0,22.2796,22.3217,22.2712,22.3133,201379.0
2021-12-15 15:20:00,26.53,26.65,26.53,26.64,166864.0,22.3133,22.4142,22.3133,22.4058,166864.0
2021-12-15 15:30:00,26.64,26.7,26.64,26.67,322149.0,22.4058,22.4563,22.4058,22.431,322149.0
2021-12-15 15:40:00,26.67,26.67,26.57,26.57,313517.0,22.431,22.431,22.3469,22.3469,313517.0
2021-12-15 15:50:00,26.57,26.64,26.56,26.63,660884.0,22.3469,22.4058,22.3385,22.3974,660884.0
2021-12-16 09:30:00,26.88,27.01,26.88,27.0,420586.0,22.6077,22.717,22.6077,22.7086,420586.0
2021-12-16 09:40:00,26.99,27.05,26.9,27.04,255758.0,22.7002,22.7506,22.6245,22.7422,255758.0
2021-12-16 09:50:00,27.05,27.05,26.92,26.95,363810.0,22.7506,22.7506,22.6413,22.6665,363810.0
2021-12-16 10:00:00,26.95,27.02,26.93,26.98,223746.0,22.6665,22.7254,22.6497,22.6918,223746.0
2021-12-16 10:10:00,26.98,27.1,26.98,27.09,362978.0,22.6918,22.7927,22.6918,22.7843,362978.0
2021-12-16 10:20:00,27.09,27.13,27.05,27.05,284679.0,22.7843,22.8179,22.7506,22.7506,284679.0
2021-12-16 10:30:00,27.05,27.09,27.01,27.03,216966.0,22.7506,22.7843,22.717,22.7338,216966.0
2021-12-16 10:40:00,27.03,27.11,27.02,27.09,312220.0,22.7338,22.8011,22.7254,22.7843,312220.0
2021-12-16 10:50:00,27.09,27.13,27.07,27.12,196610.0,22.7843,22.8179,22.7675,22.8095,196610.0
2021-12-16 11:00:00,27.12,27.14,27.04,27.05,313834.0,22.8095,22.8263,22.7422,22.7506,313834.0
2021-12-16 11:10:00,27.05,27.09,27.04,27.05,348501.0,22.7506,22.7843,22.7422,22.7506,348501.0
2021-12-16 11:20:00,27.05,27.1,27.02,27.08,242531.0,22.7506,22.7927,22.7254,22.7759,242531.0
2021-12-16 11:30:00,27.07,27.07,27.01,27.05,456652.0,22.7675,22.7675,22.717,22.7506,456652.0
2021-12-16 11:40:00,27.05,27.1,27.05,27.09,107758.0,22.7506,22.7927,22.7506,22.7843,107758.0
2021-12-16 11:50:00,27.09,27.11,27.06,27.06,117481.0,22.7843,22.8011,22.7591,22.7591,117481.0
2021-12-16 12:00:00,27.06,27.09,27.04,27.05,98100.0,22.7591,22.7843,22.7422,22.7506,98100.0
2021-12-16 12:10:00,27.05,27.07,27.03,27.04,131371.0,22.7506,22.7675,22.7338,22.7422,131371.0
2021-12-16 12:20:00,27.05,27.08,27.04,27.07,172858.0,22.7506,22.7759,22.7422,22.7675,172858.0
2021-12-16 12:30:00,27.06,27.08,27.04,27.05,111352.0,22.7591,22.7759,22.7422,22.7506,111352.0
2021-12-16 12:40:00,27.05,27.07,26.98,26.99,219718.0,22.7506,22.7675,22.6918,22.7002,219718.0
2021-12-16 12:50:00,26.99,27.0,26.93,26.94,142807.0,22.7002,22.7086,22.6497,22.6581,142807.0
2021-12-16 13:00:00,26.94,26.95,26.91,26.92,196991.0,22.6581,22.6665,22.6329,22.6413,196991.0
2021-12-16 13:10:00,26.93,26.95,26.91,26.94,152114.0,22.6497,22.6665,22.6329,22.6581,152114.0
2021-12-16 13:20:00,26.94,27.0,26.91,27.0,376731.0,22.6581,22.7086,22.6329,22.7086,376731.0
2021-12-16 13:30:00,27.0,27.02,26.95,26.99,208258.0,22.7086,22.7254,22.6665,22.7002,208258.0
2021-12-16 13:40:00,26.99,27.03,26.98,27.02,125629.0,22.7002,22.7338,22.6918,22.7254,125629.0
2021-12-16 13:50:00,27.02,27.03,26.98,26.98,155163.0,22.7254,22.7338,22.6918,22.6918,155163.0
2021-12-16 14:00:00,26.98,26.99,26.91,26.92,99698.0,22.6918,22.7002,22.6329,22.6413,99698.0
2021-12-16 14:10:00,26.92,26.92,26.89,26.91,186813.0,22.6413,22.6413,22.6161,22.6329,186813.0
2021-12-16 14:20:00,26.91,26.92,26.86,26.87,192378.0,22.6329,22.6413,22.5908,22.5992,192378.0
2021-12-16 14:30:00,26.86,26.88,26.83,26.88,114788.0,22.5908,22.6077,22.5656,22.6077,114788.0
2021-12-16 14:40:00,26.88,26.89,26.77,26.77,140942.0,22.6077,22.6161,22.5151,22.5151,140942.0
2021-12-16 14:50:00,26.77,26.8,26.74,26.8,281793.0,22.5151,22.5404,22.4899,22.5404,281793.0
2021-12-16 15:00:00,26.79,26.79,26.72,26.73,195695.0,22.532,22.532,22.4731,22.4815,195695.0
2021-12-16 15:10:00,26.73,26.76,26.7,26.75,386357.0,22.4815,22.5067,22.4563,22.4983,386357.0
2021-12-16 15:20:00,26.75,26.82,26.73,26.81,207758.0,22.4983,22.5572,22.4815,22.5488,207758.0
2021-12-16 15:30:00,26.82,26.83,26.77,26.79,269155.0,22.5572,22.5656,22.5151,22.532,269155.0
2021-12-16 15:40:00,26.79,26.81,26.73,26.73,331751.0,22.532,22.5488,22.4815,22.4815,331751.0
2021-12-16 15:50:00,26.74,26.81,26.72,26.72,661803.0,22.4899,22.5488,22.4731,22.4731,661803.0
2021-12-17 09:30:00,26.74,26.74,26.54,26.6,898149.0,22.4899,22.4899,22.3217,22.3722,898149.0
2021-12-17 09:40:00,26.61,26.61,26.49,26.52,446322.0,22.3806,22.3806,22.2796,22.3049,446322.0
2021-12-17 09:50:00,26.52,26.57,26.48,26.55,390128.0,22.3049,22.3469,22.2712,22.3301,390128.0
2021-12-17 10:00:00,26.55,26.56,26.47,26.47,449334.0,22.3301,22.3385,22.2628,22.2628,449334.0
2021-12-17 10:10:00,26.48,26.49,26.34,26.38,367989.0,22.2712,22.2796,22.1535,22.1871,367989.0
2021-12-17 10:20:00,26.37,26.39,26.3,26.39,293359.0,22.1787,22.1955,22.1198,22.1955,293359.0
2021-12-17 10:30:00,26.38,26.53,26.36,26.5,259692.0,22.1871,22.3133,22.1703,22.2881,259692.0
2021-12-17 10:40:00,26.49,26.58,26.48,26.58,265515.0,22.2796,22.3553,22.2712,22.3553,265515.0
2021-12-17 10:50:00,26.58,26.64,26.55,26.6,267230.0,22.3553,22.4058,22.3301,22.3722,267230.0
2021-12-17 11:00:00,26.6,26.65,26.58,26.62,222451.0,22.3722,22.4142,22.3553,22.389,222451.0
2021-12-17 11:10:00,26.63,26.68,26.61,26.66,310251.0,22.3974,22.4394,22.3806,22.4226,310251.0
2021-12-17 11:20:00,26.66,26.68,26.62,26.63,225369.0,22.4226,22.4394,22.389,22.3974,225369.0
2021-12-17 11:30:00,26.64,26.67,26.52,26.55,1038212.0,22.4058,22.431,22.3049,22.3301,1038212.0
2021-12-17 11:40:00,26.55,26.56,26.47,26.47,196256.0,22.3301,22.3385,22.2628,22.2628,196256.0
2021-12-17 11:50:00,26.48,26.5,26.45,26.48,106391.0,22.2712,22.2881,22.246,22.2712,106391.0
2021-12-17 12:00:00,26.48,26.49,26.41,26.43,111864.0,22.2712,22.2796,22.2124,22.2292,111864.0
2021-12-17 12:10:00,26.43,26.47,26.41,26.47,143661.0,22.2292,22.2628,22.2124,22.2628,143661.0
2021-12-17 12:20:00,26.47,26.5,26.44,26.46,159485.0,22.2628,22.2881,22.2376,22.2544,159485.0
2021-12-17 12:30:00,26.47,26.51,26.46,26.49,214906.0,22.2628,22.2965,22.2544,22.2796,214906.0
2021-12-17 12:40:00,26.48,26.53,26.47,26.52,91741.0,22.2712,22.3133,22.2628,22.3049,91741.0
2021-12-17 12:50:00,26.52,26.52,26.44,26.45,149827.0,22.3049,22.3049,22.2376,22.246,149827.0
2021-12-17 13:00:00,26.46,26.47,26.42,26.43,131152.0,22.2544,22.2628,22.2208,22.2292,131152.0
2021-12-17 13:10:00,26.43,26.45,26.42,26.43,143589.0,22.2292,22.246,22.2208,22.2292,143589.0
2021-12-17 13:20:00,26.43,26.47,26.42,26.46,165829.0,22.2292,22.2628,22.2208,22.2544,165829.0
2021-12-17 13:30:00,26.46,26.48,26.44,26.46,78005.0,22.2544,22.2712,22.2376,22.2544,78005.0
2021-12-17 13:40:00,26.46,26.47,26.45,26.47,65309.0,22.2544,22.2628,22.246,22.2628,65309.0
2021-12-17 13:50:00,26.47,26.48,26.45,26.47,109594.0,22.2628,22.2712,22.246,22.2628,109594.0
2021-12-17 14:00:00,26.47,26.47,26.42,26.42,89477.0,22.2628,22.2628,22.2208,22.2208,89477.0
2021-12-17 14:10:00,26.43,26.47,26.42,26.45,109948.0,22.2292,22.2628,22.2208,22.246,109948.0
2021-12-17 14:20:00,26.45,26.46,26.41,26.42,174857.0,22.246,22.2544,22.2124,22.2208,174857.0
2021-12-17 14:30:00,26.42,26.43,26.39,26.4,122260.0,22.2208,22.2292,22.1955,22.204,122260.0
2021-12-17 14:40:00,26.4,26.42,26.38,26.41,120087.0,22.204,22.2208,22.1871,22.2124,120087.0
2021-12-17 14:50:00,26.41,26.41,26.37,26.4,181405.0,22.2124,22.2124,22.1787,22.204,181405.0
2021-12-17 15:00:00,26.4,26.42,26.4,26.42,93260.0,22.204,22.2208,22.204,22.2208,93260.0
2021-12-17 15:10:00,26.42,26.42,26.35,26.38,148588.0,22.2208,22.2208,22.1619,22.1871,148588.0
2021-12-17 15:20:00,26.38,26.43,26.38,26.43,245466.0,22.1871,22.2292,22.1871,22.2292,245466.0
2021-12-17 15:30:00,26.43,26.44,26.37,26.38,355236.0,22.2292,22.2376,22.1787,22.1871,355236.0
2021-12-17 15:40:00,26.38,26.41,26.35,26.36,370925.0,22.1871,22.2124,22.1619,22.1703,370925.0
2021-12-17 15:50:00,26.36,26.37,26.3,26.3,1070424.0,22.1703,22.1787,22.1198,22.1198,1070424.0
2021-12-20 09:30:00,25.84,25.86,25.55,25.57,2228199.0,21.733,21.7498,21.4891,21.5059,2228199.0
2021-12-20 09:40:00,25.58,25.58,25.41,25.42,1843417.0,21.5143,21.5143,21.3713,21.3797,1843417.0
2021-12-20 09:50:00,25.41,25.44,25.34,25.41,1772210.0,21.3713,21.3965,21.3124,21.3713,1772210.0
2021-12-20 10:00:00,25.42,25.44,25.34,25.38,1542327.0,21.3797,21.3965,21.3124,21.3461,1542327.0
2021-12-20 10:10:00,25.37,25.61,25.33,25.61,885729.0,21.3377,21.5395,21.304,21.5395,885729.0
2021-12-20 10:20:00,25.61,25.66,25.55,25.58,851859.0,21.5395,21.5816,21.4891,21.5143,851859.0
2021-12-20 10:30:00,25.58,25.62,25.53,25.54,645944.0,21.5143,21.5479,21.4722,21.4806,645944.0
2021-12-20 10:40:00,25.54,25.55,25.42,25.47,736071.0,21.4806,21.4891,21.3797,21.4218,736071.0
2021-12-20 10:50:00,25.47,25.49,25.42,25.47,584096.0,21.4218,21.4386,21.3797,21.4218,584096.0
2021-12-20 11:00:00,25.47,25.53,25.43,25.53,477400.0,21.4218,21.4722,21.3881,21.4722,477400.0
2021-12-20 11:10:00,25.52,25.54,25.47,25.53,575382.0,21.4638,21.4806,21.4218,21.4722,575382.0
2021-12-20 11:20:00,25.53,25.59,25.51,25.57,578707.0,21.4722,21.5227,21.4554,21.5059,578707.0
2021-12-20 11:30:00,25.57,25.6,25.49,25.51,1126990.0,21.5059,21.5311,21.4386,21.4554,1126990.0
2021-12-20 11:40:00,25.51,25.53,25.47,25.48,591347.0,21.4554,21.4722,21.4218,21.4302,591347.0
2021-12-20 11:50:00,25.48,25.58,25.48,25.55,354839.0,21.4302,21.5143,21.4302,21.4891,354839.0
2021-12-20 12:00:00,25.55,25.56,25.49,25.51,309755.0,21.4891,21.4975,21.4386,21.4554,309755.0
2021-12-20 12:10:00,25.5,25.6,25.5,25.58,555591.0,21.447,21.5311,21.447,21.5143,555591.0
2021-12-20 12:20:00,25.58,25.59,25.54,25.55,385208.0,21.5143,21.5227,21.4806,21.4891,385208.0
2021-12-20 12:30:00,25.55,25.56,25.51,25.53,230299.0,21.4891,21.4975,21.4554,21.4722,230299.0
2021-12-20 12:40:00,25.53,25.6,25.52,25.6,301444.0,21.4722,21.5311,21.4638,21.5311,301444.0
2021-12-20 12:50:00,25.6,25.6,25.54,25.55,361087.0,21.5311,21.5311,21.4806,21.4891,361087.0
2021-12-20 13:00:00,25.54,25.55,25.5,25.55,221079.0,21.4806,21.4891,21.447,21.4891,221079.0
2021-12-20 13:10:00,25.55,25.56,25.51,25.51,222632.0,21.4891,21.4975,21.4554,21.4554,222632.0
2021-12-20 13:20:00,25.51,25.55,25.5,25.51,274921.0,21.4554,21.4891,21.447,21.4554,274921.0
2021-12-20 13:30:00,25.5,25.54,25.46,25.54,318693.0,21.447,21.4806,21.4134,21.4806,318693.0
2021-12-20 13:40:00,25.54,25.58,25.54,25.55,326911.0,21.4806,21.5143,21.4806,21.4891,326911.0
2021-12-20 13:50:00,25.55,25.56,25.53,25.55,240368.0,21.4891,21.4975,21.4722,21.4891,240368.0
2021-12-20 14:00:00,25.55,25.6,25.54,25.57,362579.0,21.4891,21.5311,21.4806,21.5059,362579.0
2021-12-20 14:10:00,25.56,25.59,25.54,25.57,352638.0,21.4975,21.5227,21.4806,21.5059,352638.0
2021-12-20 14:20:00,25.56,25.61,25.56,25.61,486027.0,21.4975,21.5395,21.4975,21.5395,486027.0
2021-12-20 14:30:00,25.6,25.63,25.57,25.61,396644.0,21.5311,21.5563,21.5059,21.5395,396644.0
2021-12-20 14:40:00,25.61,25.63,25.55,25.55,258612.0,21.5395,21.5563,21.4891,21.4891,258612.0
2021-12-20 14:50:00,25.55,25.61,25.55,25.58,400338.0,21.4891,21.5395,21.4891,21.5143,400338.0
2021-12-20 15:00:00,25.58,25.61,25.57,25.57,369227.0,21.5143,21.5395,21.5059,21.5059,369227.0
2021-12-20 15:10:00,25.57,25.59,25.55,25.57,472839.0,21.5059,21.5227,21.4891,21.5059,472839.0
2021-12-20 15:20:00,25.57,25.62,25.56,25.61,542980.0,21.5059,21.5479,21.4975,21.5395,542980.0
2021-12-20 15:30:00,25.61,25.61,25.52,25.53,789593.0,21.5395,21.5395,21.4638,21.4722,789593.0
2021-12-20 15:40:00,25.53,25.59,25.52,25.57,879526.0,21.4722,21.5227,21.4638,21.5059,879526.0
2021-12-20 15:50:00,25.58,25.66,25.57,25.65,1443944.0,21.5143,21.5816,21.5059,21.5732,1443944.0
2021-12-21 09:30:00,26.04,26.28,26.03,26.24,1008639.0,21.9012,22.103,21.8928,22.0694,1008639.0
2021-12-21 09:40:00,26.25,26.27,26.16,26.24,416069.0,22.0778,22.0946,22.0021,22.0694,416069.0
2021-12-21 09:50:00,26.24,26.27,26.16,26.21,405796.0,22.0694,22.0946,22.0021,22.0442,405796.0
2021-12-21 10:00:00,26.21,26.32,26.21,26.31,622664.0,22.0442,22.1367,22.0442,22.1283,622664.0
2021-12-21 10:10:00,26.31,26.34,26.28,26.31,352739.0,22.1283,22.1535,22.103,22.1283,352739.0
2021-12-21 10:20:00,26.31,26.36,26.26,26.28,613337.0,22.1283,22.1703,22.0862,22.103,613337.0
2021-12-21 10:30:00,26.27,26.32,26.25,26.3,321440.0,22.0946,22.1367,22.0778,22.1198,321440.0
2021-12-21 10:40:00,26.31,26.34,26.29,26.32,306317.0,22.1283,22.1535,22.1114,22.1367,306317.0
2021-12-21 10:50:00,26.32,26.33,26.25,26.27,392227.0,22.1367,22.1451,22.0778,22.0946,392227.0
2021-12-21 11:00:00,26.27,26.33,26.24,26.32,233826.0,22.0946,22.1451,22.0694,22.1367,233826.0
2021-12-21 11:10:00,26.32,26.32,26.28,26.32,387291.0,22.1367,22.1367,22.103,22.1367,387291.0
2021-12-21 11:20:00,26.32,26.34,26.31,26.33,215500.0,22.1367,22.1535,22.1283,22.1451,215500.0
2021-12-21 11:30:00,26.33,26.36,26.3,26.34,258009.0,22.1451,22.1703,22.1198,22.1535,258009.0
2021-12-21 11:40:00,26.35,26.38,26.34,26.36,186940.0,22.1619,22.1871,22.1535,22.1703,186940.0
2021-12-21 11:50:00,26.37,26.42,26.36,26.4,178666.0,22.1787,22.2208,22.1703,22.204,178666.0
2021-12-21 12:00:00,26.41,26.44,26.39,26.43,235229.0,22.2124,22.2376,22.1955,22.2292,235229.0
2021-12-21 12:10:00,26.43,26.44,26.38,26.41,325756.0,22.2292,22.2376,22.1871,22.2124,325756.0
2021-12-21 12:20:00,26.41,26.42,26.38,26.42,162582.0,22.2124,22.2208,22.1871,22.2208,162582.0
2021-12-21 12:30:00,26.42,26.47,26.41,26.46,145686.0,22.2208,22.2628,22.2124,22.2544,145686.0
2021-12-21 12:40:00,26.46,26.46,26.41,26.44,306015.0,22.2544,22.2544,22.2124,22.2376,306015.0
2021-12-21 12:50:00,26.44,26.49,26.43,26.46,158865.0,22.2376,22.2796,22.2292,22.2544,158865.0
2021-12-21 13:00:00,26.46,26.49,26.46,26.48,127117.0,22.2544,22.2796,22.2544,22.2712,127117.0
2021-12-21 13:10:00,26.49,26.49,26.44,26.45,262761.0,22.2796,22.2796,22.2376,22.246,262761.0
2021-12-21 13:20:00,26.45,26.45,26.4,26.42,157383.0,22.246,22.246,22.204,22.2208,157383.0
2021-12-21 13:30:00,26.42,26.45,26.4,26.45,129187.0,22.2208,22.246,22.204,22.246,129187.0
2021-12-21 13:40:00,26.45,26.45,26.42,26.44,129615.0,22.246,22.246,22.2208,22.2376,129615.0
2021-12-21 13:50:00,26.45,26.47,26.41,26.41,245055.0,22.246,22.2628,22.2124,22.2124,245055.0
2021-12-21 14:00:00,26.41,26.42,26.39,26.42,179900.0,22.2124,22.2208,22.1955,22.2208,179900.0
2021-12-21 14:10:00,26.42,26.44,26.41,26.43,179533.0,22.2208,22.2376,22.2124,22.2292,179533.0
2021-12-21 14:20:00,26.43,26.44,26.39,26.41,263590.0,22.2292,22.2376,22.1955,22.2124,263590.0
2021-12-21 14:30:00,26.41,26.42,26.39,26.39,138228.0,22.2124,22.2208,22.1955,22.1955,138228.0
2021-12-21 14:40:00,26.39,26.42,26.37,26.41,189627.0,22.1955,22.2208,22.1787,22.2124,189627.0
2021-12-21 14:50:00,26.41,26.43,26.39,26.41,355728.0,22.2124,22.2292,22.1955,22.2124,355728.0
2021-12-21 15:00:00,26.4,26.44,26.39,26.43,211530.0,22.204,22.2376,22.1955,22.2292,211530.0
2021-12-21 15:10:00,26.43,26.52,26.43,26.52,239937.0,22.2292,22.3049,22.2292,22.3049,239937.0
2021-12-21 15:20:00,26.52,26.53,26.47,26.48,239769.0,22.3049,22.3133,22.2628,22.2712,239769.0
2021-12-21 15:30:00,26.48,26.49,26.45,26.46,287309.0,22.2712,22.2796,22.246,22.2544,287309.0
2021-12-21 15:40:00,26.46,26.49,26.42,26.44,485515.0,22.2544,22.2796,22.2208,22.2376,485515.0
2021-12-21 15:50:00,26.45,26.45,26.42,26.43,664533.0,22.246,22.246,22.2208,22.2292,664533.0
2021-12-22 09:30:00,26.6,26.69,26.5,26.6,799608.0,22.3722,22.4479,22.2881,22.3722,799608.0
2021-12-22 09:40:00,26.6,26.6,26.42,26.43,397193.0,22.3722,22.3722,22.2208,22.2292,397193.0
2021-12-22 09:50:00,26.43,26.5,26.35,26.49,283906.0,22.2292,22.2881,22.1619,22.2796,283906.0
2021-12-22 10:00:00,26.49,26.64,26.47,26.59,334204.0,22.2796,22.4058,22.2628,22.3638,334204.0
2021-12-22 10:10:00,26.59,26.65,26.59,26.64,358882.0,22.3638,22.4142,22.3638,22.4058,358882.0
2021-12-22 10:20:00,26.64,26.65,26.59,26.64,407967.0,22.4058,22.4142,22.3638,22.4058,407967.0
2021-12-22 10:30:00,26.64,26.72,26.59,26.71,259473.0,22.4058,22.4731,22.3638,22.4647,259473.0
2021-12-22 10:40:00,26.71,26.73,26.68,26.73,123730.0,22.4647,22.4815,22.4394,22.4815,123730.0
2021-12-22 10:50:00,26.73,26.75,26.68,26.7,270545.0,22.4815,22.4983,22.4394,22.4563,270545.0
2021-12-22 11:00:00,26.7,26.72,26.67,26.7,172023.0,22.4563,22.4731,22.431,22.4563,172023.0
2021-12-22 11:10:00,26.69,26.73,26.69,26.72,226859.0,22.4479,22.4815,22.4479,22.4731,226859.0
2021-12-22 11:20:00,26.72,26.75,26.67,26.75,363981.0,22.4731,22.4983,22.431,22.4983,363981.0
2021-12-22 11:30:00,26.74,26.76,26.72,26.73,334311.0,22.4899,22.5067,22.4731,22.4815,334311.0
2021-12-22 11:40:00,26.73,26.73,26.67,26.7,180838.0,22.4815,22.4815,22.431,22.4563,180838.0
2021-12-22 11:50:00,26.7,26.72,26.69,26.71,80648.0,22.4563,22.4731,22.4479,22.4647,80648.0
2021-12-22 12:00:00,26.71,26.75,26.69,26.75,111601.0,22.4647,22.4983,22.4479,22.4983,111601.0
2021-12-22 12:10:00,26.75,26.78,26.73,26.76,100377.0,22.4983,22.5236,22.4815,22.5067,100377.0
2021-12-22 12:20:00,26.75,26.8,26.75,26.8,112346.0,22.4983,22.5404,22.4983,22.5404,112346.0
2021-12-22 12:30:00,26.8,26.81,26.77,26.8,191212.0,22.5404,22.5488,22.5151,22.5404,191212.0
2021-12-22 12:40:00,26.79,26.82,26.77,26.77,310632.0,22.532,22.5572,22.5151,22.5151,310632.0
2021-12-22 12:50:00,26.78,26.81,26.77,26.8,418447.0,22.5236,22.5488,22.5151,22.5404,418447.0
2021-12-22 13:00:00,26.8,26.82,26.79,26.8,83912.0,22.5404,22.5572,22.532,22.5404,83912.0
2021-12-22 13:10:00,26.81,26.83,26.8,26.83,94293.0,22.5488,22.5656,22.5404,22.5656,94293.0
2021-12-22 13:20:00,26.83,26.84,26.79,26.8,128515.0,22.5656,22.574,22.532,22.5404,128515.0
2021-12-22 13:30:00,26.8,26.81,26.76,26.78,136003.0,22.5404,22.5488,22.5067,22.5236,136003.0
2021-12-22 13:40:00,26.76,26.79,26.75,26.78,78266.0,22.5067,22.532,22.4983,22.5236,78266.0
2021-12-22 13:50:00,26.78,26.8,26.76,26.79,127300.0,22.5236,22.5404,22.5067,22.532,127300.0
2021-12-22 14:00:00,26.79,26.79,26.74,26.74,75465.0,22.532,22.532,22.4899,22.4899,75465.0
2021-12-22 14:10:00,26.75,26.77,26.74,26.77,131995.0,22.4983,22.5151,22.4899,22.5151,131995.0
2021-12-22 14:20:00,26.78,26.78,26.72,26.72,109354.0,22.5236,22.5236,22.4731,22.4731,109354.0
2021-12-22 14:30:00,26.73,26.78,26.71,26.78,115751.0,22.4815,22.5236,22.4647,22.5236,115751.0
2021-12-22 14:40:00,26.78,26.78,26.74,26.77,238271.0,22.5236,22.5236,22.4899,22.5151,238271.0
2021-12-22 14:50:00,26.77,26.78,26.76,26.78,157883.0,22.5151,22.5236,22.5067,22.5236,157883.0
2021-12-22 15:00:00,26.78,26.81,26.73,26.73,348886.0,22.5236,22.5488,22.4815,22.4815,348886.0
2021-12-22 15:10:00,26.73,26.77,26.73,26.74,88185.0,22.4815,22.5151,22.4815,22.4899,88185.0
2021-12-22 15:20:00,26.74,26.76,26.73,26.75,106930.0,22.4899,22.5067,22.4815,22.4983,106930.0
2021-12-22 15:30:00,26.74,26.79,26.74,26.79,239466.0,22.4899,22.532,22.4899,22.532,239466.0
2021-12-22 15:40:00,26.79,26.8,26.77,26.78,251021.0,22.532,22.5404,22.5151,22.5236,251021.0
2021-12-22 15:50:00,26.78,26.81,26.76,26.76,692622.0,22.5236,22.5488,22.5067,22.5067,692622.0
2021-12-23 09:30:00,27.17,27.35,27.08,27.33,899642.0,22.8516,23.003,22.7759,22.9861,899642.0
2021-12-23 09:40:00,27.34,27.45,27.31,27.42,525498.0,22.9945,23.0871,22.9693,23.0618,525498.0
2021-12-23 09:50:00,27.42,27.43,27.26,27.28,547314.0,23.0618,23.0702,22.9273,22.9441,547314.0
2021-12-23 10:00:00,27.27,27.27,27.15,27.25,368502.0,22.9357,22.9357,22.8347,22.9189,368502.0
2021-12-23 10:10:00,27.25,27.32,27.22,27.32,376933.0,22.9189,22.9777,22.8936,22.9777,376933.0
2021-12-23 10:20:00,27.31,27.32,27.23,27.26,301768.0,22.9693,22.9777,22.902,22.9273,301768.0
2021-12-23 10:30:00,27.27,27.28,27.21,27.22,255580.0,22.9357,22.9441,22.8852,22.8936,255580.0
2021-12-23 10:40:00,27.23,27.25,27.18,27.19,275914.0,22.902,22.9189,22.86,22.8684,275914.0
2021-12-23 10:50:00,27.18,27.23,27.18,27.22,238368.0,22.86,22.902,22.86,22.8936,238368.0
2021-12-23 11:00:00,27.22,27.22,27.17,27.18,128594.0,22.8936,22.8936,22.8516,22.86,128594.0
2021-12-23 11:10:00,27.17,27.19,27.14,27.17,254442.0,22.8516,22.8684,22.8263,22.8516,254442.0
2021-12-23 11:20:00,27.17,27.19,27.14,27.15,168678.0,22.8516,22.8684,22.8263,22.8347,168678.0
2021-12-23 11:30:00,27.15,27.15,27.08,27.09,157996.0,22.8347,22.8347,22.7759,22.7843,157996.0
2021-12-23 11:40:00,27.09,27.1,27.07,27.07,147567.0,22.7843,22.7927,22.7675,22.7675,147567.0
2021-12-23 11:50:00,27.08,27.1,27.06,27.09,127949.0,22.7759,22.7927,22.7591,22.7843,127949.0
2021-12-23 12:00:00,27.08,27.11,27.06,27.07,226779.0,22.7759,22.8011,22.7591,22.7675,226779.0
2021-12-23 12:10:00,27.07,27.1,27.05,27.09,265653.0,22.7675,22.7927,22.7506,22.7843,265653.0
2021-12-23 12:20:00,27.1,27.13,27.09,27.13,94596.0,22.7927,22.8179,22.7843,22.8179,94596.0
2021-12-23 12:30:00,27.13,27.13,27.09,27.1,186163.0,22.8179,22.8179,22.7843,22.7927,186163.0
2021-12-23 12:40:00,27.1,27.11,27.06,27.07,98357.0,22.7927,22.8011,22.7591,22.7675,98357.0
2021-12-23 12:50:00,27.06,27.08,27.05,27.07,99754.0,22.7591,22.7759,22.7506,22.7675,99754.0
2021-12-23 13:00:00,27.07,27.08,27.01,27.02,139500.0,22.7675,22.7759,22.717,22.7254,139500.0
2021-12-23 13:10:00,27.01,27.03,26.94,26.98,478931.0,22.717,22.7338,22.6581,22.6918,478931.0
2021-12-23 13:20:00,26.98,27.0,26.97,26.98,123335.0,22.6918,22.7086,22.6834,22.6918,123335.0
2021-12-23 13:30:00,26.98,26.98,26.95,26.96,180802.0,22.6918,22.6918,22.6665,22.6749,180802.0
2021-12-23 13:40:00,26.96,26.98,26.93,26.98,117809.0,22.6749,22.6918,22.6497,22.6918,117809.0
2021-12-23 13:50:00,26.97,27.01,26.97,27.01,177360.0,22.6834,22.717,22.6834,22.717,177360.0
2021-12-23 14:00:00,27.01,27.01,26.98,27.0,119959.0,22.717,22.717,22.6918,22.7086,119959.0
2021-12-23 14:10:00,27.0,27.02,26.98,27.02,146182.0,22.7086,22.7254,22.6918,22.7254,146182.0
2021-12-23 14:20:00,27.02,27.04,27.0,27.03,110524.0,22.7254,22.7422,22.7086,22.7338,110524.0
2021-12-23 14:30:00,27.03,27.04,27.01,27.03,142043.0,22.7338,22.7422,22.717,22.7338,142043.0
2021-12-23 14:40:00,27.03,27.05,27.01,27.04,95514.0,22.7338,22.7506,22.717,22.7422,95514.0
2021-12-23 14:50:00,27.05,27.06,27.03,27.05,79054.0,22.7506,22.7591,22.7338,22.7506,79054.0
2021-12-23 15:00:00,27.05,27.06,27.04,27.05,107747.0,22.7506,22.7591,22.7422,22.7506,107747.0
2021-12-23 15:10:00,27.05,27.07,27.04,27.05,85361.0,22.7506,22.7675,22.7422,22.7506,85361.0
2021-12-23 15:20:00,27.04,27.05,27.02,27.04,199444.0,22.7422,22.7506,22.7254,22.7422,199444.0
2021-12-23 15:30:00,27.04,27.05,27.01,27.02,292393.0,22.7422,22.7506,22.717,22.7254,292393.0
2021-12-23 15:40:00,27.02,27.05,27.01,27.03,289926.0,22.7254,22.7506,22.717,22.7338,289926.0
2021-12-23 15:50:00,27.03,27.05,26.96,26.97,625472.0,22.7338,22.7506,22.6749,22.6834,625472.0
2021-12-27 09:30:00,26.79,26.83,26.47,26.5,696257.0,22.532,22.5656,22.2628,22.2881,696257.0
2021-12-27 09:40:00,26.51,26.84,26.5,26.84,345402.0,22.2965,22.574,22.2881,22.574,345402.0
2021-12-27 09:50:00,26.84,26.84,26.63,26.64,226864.0,22.574,22.574,22.3974,22.4058,226864.0
2021-12-27 10:00:00,26.64,26.68,26.62,26.66,176787.0,22.4058,22.4394,22.389,22.4226,176787.0
2021-12-27 10:10:00,26.67,26.75,26.61,26.74,402043.0,22.431,22.4983,22.3806,22.4899,402043.0
2021-12-27 10:20:00,26.74,26.81,26.73,26.8,247069.0,22.4899,22.5488,22.4815,22.5404,247069.0
2021-12-27 10:30:00,26.8,26.84,26.78,26.83,318536.0,22.5404,22.574,22.5236,22.5656,318536.0
2021-12-27 10:40:00,26.83,26.92,26.82,26.92,256060.0,22.5656,22.6413,22.5572,22.6413,256060.0
2021-12-27 10:50:00,26.92,26.98,26.92,26.96,221228.0,22.6413,22.6918,22.6413,22.6749,221228.0
2021-12-27 11:00:00,26.97,26.98,26.94,26.96,185484.0,22.6834,22.6918,22.6581,22.6749,185484.0
2021-12-27 11:10:00,26.96,26.99,26.95,26.97,184358.0,22.6749,22.7002,22.6665,22.6834,184358.0
2021-12-27 11:20:00,26.98,27.0,26.95,27.0,148915.0,22.6918,22.7086,22.6665,22.7086,148915.0
2021-12-27 11:30:00,27.0,27.02,26.96,27.02,252461.0,22.7086,22.7254,22.6749,22.7254,252461.0
2021-12-27 11:40:00,27.01,27.04,27.0,27.02,144382.0,22.717,22.7422,22.7086,22.7254,144382.0
2021-12-27 11:50:00,27.01,27.07,27.01,27.07,109456.0,22.717,22.7675,22.717,22.7675,109456.0
2021-12-27 12:00:00,27.06,27.06,27.03,27.06,126135.0,22.7591,22.7591,22.7338,22.7591,126135.0
2021-12-27 12:10:00,27.06,27.07,27.03,27.05,161329.0,22.7591,22.7675,22.7338,22.7506,161329.0
2021-12-27 12:20:00,27.05,27.08,27.03,27.06,169459.0,22.7506,22.7759,22.7338,22.7591,169459.0
2021-12-27 12:30:00,27.05,27.07,27.04,27.05,104236.0,22.7506,22.7675,22.7422,22.7506,104236.0
2021-12-27 12:40:00,27.05,27.07,27.04,27.05,111516.0,22.7506,22.7675,22.7422,22.7506,111516.0
2021-12-27 12:50:00,27.05,27.05,27.02,27.05,132794.0,22.7506,22.7506,22.7254,22.7506,132794.0
2021-12-27 13:00:00,27.05,27.05,27.03,27.05,114077.0,22.7506,22.7506,22.7338,22.7506,114077.0
2021-12-27 13:10:00,27.05,27.08,27.04,27.08,122504.0,22.7506,22.7759,22.7422,22.7759,122504.0
2021-12-27 13:20:00,27.07,27.09,27.06,27.09,152572.0,22.7675,22.7843,22.7591,22.7843,152572.0
2021-12-27 13:30:00,27.09,27.11,27.08,27.11,188541.0,22.7843,22.8011,22.7759,22.8011,188541.0
2021-12-27 13:40:00,27.11,27.12,27.08,27.11,128769.0,22.8011,22.8095,22.7759,22.8011,128769.0
2021-12-27 13:50:00,27.12,27.13,27.11,27.13,67922.0,22.8095,22.8179,22.8011,22.8179,67922.0
2021-12-27 14:00:00,27.12,27.13,27.1,27.12,95557.0,22.8095,22.8179,22.7927,22.8095,95557.0
2021-12-27 14:10:00,27.11,27.13,27.11,27.13,78706.0,22.8011,22.8179,22.8011,22.8179,78706.0
2021-12-27 14:20:00,27.12,27.15,27.11,27.13,103954.0,22.8095,22.8347,22.8011,22.8179,103954.0
2021-12-27 14:30:00,27.13,27.15,27.1,27.11,124543.0,22.8179,22.8347,22.7927,22.8011,124543.0
2021-12-27 14:40:00,27.11,27.12,27.09,27.09,65709.0,22.8011,22.8095,22.7843,22.7843,65709.0
2021-12-27 14:50:00,27.1,27.11,27.09,27.11,97531.0,22.7927,22.8011,22.7843,22.8011,97531.0
2021-12-27 15:00:00,27.11,27.12,27.09,27.1,199837.0,22.8011,22.8095,22.7843,22.7927,199837.0
2021-12-27 15:10:00,27.1,27.11,27.08,27.11,89846.0,22.7927,22.8011,22.7759,22.8011,89846.0
2021-12-27 15:20:00,27.11,27.11,27.07,27.08,179778.0,22.8011,22.8011,22.7675,22.7759,179778.0
2021-12-27 15:30:00,27.08,27.1,27.06,27.08,203403.0,22.7759,22.7927,22.7591,22.7759,203403.0
2021-12-27 15:40:00,27.07,27.15,27.07,27.15,365691.0,22.7675,22.8347,22.7675,22.8347,365691.0
2021-12-27 15:50:00,27.14,27.16,27.13,27.14,603624.0,22.8263,22.8432,22.8179,22.8263,603624.0
2021-12-28 09:30:00,27.16,27.31,27.1,27.27,514184.0,22.8432,22.9693,22.7927,22.9357,514184.0
2021-12-28 09:40:00,27.27,27.29,27.04,27.05,258956.0,22.9357,22.9525,22.7422,22.7506,258956.0
2021-12-28 09:50:00,27.05,27.18,27.04,27.14,398931.0,22.7506,22.86,22.7422,22.8263,398931.0
2021-12-28 10:00:00,27.14,27.18,27.07,27.09,231997.0,22.8263,22.86,22.7675,22.7843,231997.0
2021-12-28 10:10:00,27.09,27.11,27.05,27.06,306658.0,22.7843,22.8011,22.7506,22.7591,306658.0
2021-12-28 10:20:00,27.07,27.09,27.05,27.05,129659.0,22.7675,22.7843,22.7506,22.7506,129659.0
2021-12-28 10:30:00,27.05,27.06,26.97,26.99,488997.0,22.7506,22.7591,22.6834,22.7002,488997.0
2021-12-28 10:40:00,26.99,27.01,26.96,26.98,214480.0,22.7002,22.717,22.6749,22.6918,214480.0
2021-12-28 10:50:00,26.98,26.98,26.91,26.93,118669.0,22.6918,22.6918,22.6329,22.6497,118669.0
2021-12-28 11:00:00,26.92,26.94,26.89,26.94,169787.0,22.6413,22.6581,22.6161,22.6581,169787.0
2021-12-28 11:10:00,26.94,26.97,26.93,26.95,135884.0,22.6581,22.6834,22.6497,22.6665,135884.0
2021-12-28 11:20:00,26.96,26.99,26.95,26.99,122282.0,22.6749,22.7002,22.6665,22.7002,122282.0
2021-12-28 11:30:00,26.98,27.02,26.97,27.01,158192.0,22.6918,22.7254,22.6834,22.717,158192.0
2021-12-28 11:40:00,27.0,27.02,26.97,26.98,106998.0,22.7086,22.7254,22.6834,22.6918,106998.0
2021-12-28 11:50:00,26.98,27.0,26.97,26.97,74749.0,22.6918,22.7086,22.6834,22.6834,74749.0
2021-12-28 12:00:00,26.98,26.98,26.94,26.95,126130.0,22.6918,22.6918,22.6581,22.6665,126130.0
2021-12-28 12:10:00,26.95,26.97,26.93,26.97,132054.0,22.6665,22.6834,22.6497,22.6834,132054.0
2021-12-28 12:20:00,26.96,26.99,26.95,26.96,128613.0,22.6749,22.7002,22.6665,22.6749,128613.0
2021-12-28 12:30:00,26.95,26.96,26.91,26.92,132208.0,22.6665,22.6749,22.6329,22.6413,132208.0
2021-12-28 12:40:00,26.92,26.93,26.91,26.92,80701.0,22.6413,22.6497,22.6329,22.6413,80701.0
2021-12-28 12:50:00,26.92,26.96,26.91,26.95,60308.0,22.6413,22.6749,22.6329,22.6665,60308.0
2021-12-28 13:00:00,26.96,26.96,26.93,26.95,79100.0,22.6749,22.6749,22.6497,22.6665,79100.0
2021-12-28 13:10:00,26.95,27.0,26.95,27.0,128871.0,22.6665,22.7086,22.6665,22.7086,128871.0
2021-12-28 13:20:00,26.99,27.02,26.99,27.02,85639.0,22.7002,22.7254,22.7002,22.7254,85639.0
2021-12-28 13:30:00,27.01,27.03,27.0,27.01,88650.0,22.717,22.7338,22.7086,22.717,88650.0
2021-12-28 13:40:00,27.01,27.04,27.0,27.03,120417.0,22.717,22.7422,22.7086,22.7338,120417.0
2021-12-28 13:50:00,27.03,27.06,27.02,27.05,120268.0,22.7338,22.7591,22.7254,22.7506,120268.0
2021-12-28 14:00:00,27.05,27.06,27.02,27.02,267838.0,22.7506,22.7591,22.7254,22.7254,267838.0
2021-12-28 14:10:00,27.03,27.07,27.02,27.06,204073.0,22.7338,22.7675,22.7254,22.7591,204073.0
2021-12-28 14:20:00,27.06,27.06,27.03,27.05,115254.0,22.7591,22.7591,22.7338,22.7506,115254.0
2021-12-28 14:30:00,27.04,27.06,27.03,27.05,107248.0,22.7422,22.7591,22.7338,22.7506,107248.0
2021-12-28 14:40:00,27.04,27.05,27.02,27.03,113315.0,22.7422,22.7506,22.7254,22.7338,113315.0
2021-12-28 14:50:00,27.03,27.06,27.02,27.06,114054.0,22.7338,22.7591,22.7254,22.7591,114054.0
2021-12-28 15:00:00,27.05,27.07,27.04,27.07,141994.0,22.7506,22.7675,22.7422,22.7675,141994.0
2021-12-28 15:10:00,27.07,27.09,27.06,27.07,224272.0,22.7675,22.7843,22.7591,22.7675,224272.0
2021-12-28 15:20:00,27.08,27.11,27.07,27.11,298714.0,22.7759,22.8011,22.7675,22.8011,298714.0
2021-12-28 15:30:00,27.11,27.14,27.1,27.13,271302.0,22.8011,22.8263,22.7927,22.8179,271302.0
2021-12-28 15:40:00,27.13,27.15,27.12,27.13,305494.0,22.8179,22.8347,22.8095,22.8179,305494.0
2021-12-28 15:50:00,27.12,27.13,27.07,27.08,868566.0,22.8095,22.8179,22.7675,22.7759,868566.0
2021-12-29 09:30:00,27.11,27.11,26.97,27.03,748920.0,22.8011,22.8011,22.6834,22.7338,748920.0
2021-12-29 09:40:00,27.03,27.04,26.95,26.99,487336.0,22.7338,22.7422,22.6665,22.7002,487336.0
2021-12-29 09:50:00,26.99,27.07,26.95,26.99,431867.0,22.7002,22.7675,22.6665,22.7002,431867.0
2021-12-29 10:00:00,26.98,27.11,26.96,27.09,440604.0,22.6918,22.8011,22.6749,22.7843,440604.0
2021-12-29 10:10:00,27.1,27.15,27.05,27.13,389136.0,22.7927,22.8347,22.7506,22.8179,389136.0
2021-12-29 10:20:00,27.13,27.17,27.09,27.1,424934.0,22.8179,22.8516,22.7843,22.7927,424934.0
2021-12-29 10:30:00,27.1,27.19,27.09,27.18,207174.0,22.7927,22.8684,22.7843,22.86,207174.0
2021-12-29 10:40:00,27.18,27.27,27.17,27.25,287576.0,22.86,22.9357,22.8516,22.9189,287576.0
2021-12-29 10:50:00,27.24,27.24,27.18,27.2,247686.0,22.9104,22.9104,22.86,22.8768,247686.0
2021-12-29 11:00:00,27.19,27.21,27.15,27.16,228682.0,22.8684,22.8852,22.8347,22.8432,228682.0
2021-12-29 11:10:00,27.16,27.17,27.11,27.12,311692.0,22.8432,22.8516,22.8011,22.8095,311692.0
2021-12-29 11:20:00,27.13,27.15,27.04,27.06,400780.0,22.8179,22.8347,22.7422,22.7591,400780.0
2021-12-29 11:30:00,27.06,27.1,27.04,27.06,757199.0,22.7591,22.7927,22.7422,22.7591,757199.0
2021-12-29 11:40:00,27.05,27.08,27.03,27.05,134179.0,22.7506,22.7759,22.7338,22.7506,134179.0
2021-12-29 11:50:00,27.04,27.07,27.04,27.07,140351.0,22.7422,22.7675,22.7422,22.7675,140351.0
2021-12-29 12:00:00,27.07,27.07,27.01,27.03,133149.0,22.7675,22.7675,22.717,22.7338,133149.0
2021-12-29 12:10:00,27.03,27.03,26.97,26.98,220039.0,22.7338,22.7338,22.6834,22.6918,220039.0
2021-12-29 12:20:00,26.98,27.02,26.97,27.02,98149.0,22.6918,22.7254,22.6834,22.7254,98149.0
2021-12-29 12:30:00,27.02,27.07,27.01,27.07,68918.0,22.7254,22.7675,22.717,22.7675,68918.0
2021-12-29 12:40:00,27.07,27.07,27.06,27.07,62619.0,22.7675,22.7675,22.7591,22.7675,62619.0
2021-12-29 12:50:00,27.06,27.09,27.05,27.09,85677.0,22.7591,22.7843,22.7506,22.7843,85677.0
2021-12-29 13:00:00,27.09,27.11,27.08,27.1,92801.0,22.7843,22.8011,22.7759,22.7927,92801.0
2021-12-29 13:10:00,27.1,27.11,27.08,27.09,95123.0,22.7927,22.8011,22.7759,22.7843,95123.0
2021-12-29 13:20:00,27.08,27.09,27.06,27.09,93657.0,22.7759,22.7843,22.7591,22.7843,93657.0
2021-12-29 13:30:00,27.08,27.09,27.07,27.08,116946.0,22.7759,22.7843,22.7675,22.7759,116946.0
2021-12-29 13:40:00,27.08,27.1,27.07,27.08,94822.0,22.7759,22.7927,22.7675,22.7759,94822.0
2021-12-29 13:50:00,27.08,27.09,27.06,27.09,96577.0,22.7759,22.7843,22.7591,22.7843,96577.0
2021-12-29 14:00:00,27.09,27.11,27.07,27.1,112759.0,22.7843,22.8011,22.7675,22.7927,112759.0
2021-12-29 14:10:00,27.11,27.11,27.07,27.09,179528.0,22.8011,22.8011,22.7675,22.7843,179528.0
2021-12-29 14:20:00,27.09,27.09,27.05,27.05,158309.0,22.7843,22.7843,22.7506,22.7506,158309.0
2021-12-29 14:30:00,27.05,27.06,27.04,27.05,154750.0,22.7506,22.7591,22.7422,22.7506,154750.0
2021-12-29 14:40:00,27.05,27.06,27.04,27.05,123702.0,22.7506,22.7591,22.7422,22.7506,123702.0
2021-12-29 14:50:00,27.06,27.07,27.04,27.05,142236.0,22.7591,22.7675,22.7422,22.7506,142236.0
2021-12-29 15:00:00,27.05,27.06,27.03,27.05,152164.0,22.7506,22.7591,22.7338,22.7506,152164.0
2021-12-29 15:10:00,27.05,27.06,27.02,27.05,323145.0,22.7506,22.7591,22.7254,22.7506,323145.0
2021-12-29 15:20:00,27.05,27.07,27.03,27.07,151112.0,22.7506,22.7675,22.7338,22.7675,151112.0
2021-12-29 15:30:00,27.06,27.08,27.04,27.05,246858.0,22.7591,22.7759,22.7422,22.7506,246858.0
2021-12-29 15:40:00,27.05,27.08,27.04,27.05,270862.0,22.7506,22.7759,22.7422,22.7506,270862.0
2021-12-29 15:50:00,27.05,27.06,26.98,26.98,556566.0,22.7506,22.7591,22.6918,22.6918,556566.0
2021-12-30 09:30:00,27.08,27.2,27.05,27.12,636532.0,22.7759,22.8768,22.7506,22.8095,636532.0
2021-12-30 09:40:00,27.13,27.16,27.04,27.1,342313.0,22.8179,22.8432,22.7422,22.7927,342313.0
2021-12-30 09:50:00,27.11,27.13,27.01,27.02,282435.0,22.8011,22.8179,22.717,22.7254,282435.0
2021-12-30 10:00:00,27.02,27.08,26.99,27.04,364793.0,22.7254,22.7759,22.7002,22.7422,364793.0
2021-12-30 10:10:00,27.04,27.06,26.99,27.0,404704.0,22.7422,22.7591,22.7002,22.7086,404704.0
2021-12-30 10:20:00,26.99,27.01,26.95,26.96,348349.0,22.7002,22.717,22.6665,22.6749,348349.0
2021-12-30 10:30:00,26.97,26.98,26.91,26.92,294303.0,22.6834,22.6918,22.6329,22.6413,294303.0
2021-12-30 10:40:00,26.91,26.94,26.88,26.89,324998.0,22.6329,22.6581,22.6077,22.6161,324998.0
2021-12-30 10:50:00,26.88,26.95,26.87,26.93,351909.0,22.6077,22.6665,22.5992,22.6497,351909.0
2021-12-30 11:00:00,26.93,26.95,26.9,26.93,191859.0,22.6497,22.6665,22.6245,22.6497,191859.0
2021-12-30 11:10:00,26.92,26.95,26.9,26.92,178505.0,22.6413,22.6665,22.6245,22.6413,178505.0
2021-12-30 11:20:00,26.92,26.92,26.86,26.87,290919.0,22.6413,22.6413,22.5908,22.5992,290919.0
2021-12-30 11:30:00,26.88,26.92,26.86,26.9,221047.0,22.6077,22.6413,22.5908,22.6245,221047.0
2021-12-30 11:40:00,26.91,26.92,26.87,26.88,151105.0,22.6329,22.6413,22.5992,22.6077,151105.0
2021-12-30 11:50:00,26.89,26.9,26.87,26.89,117162.0,22.6161,22.6245,22.5992,22.6161,117162.0
2021-12-30 12:00:00,26.89,26.9,26.86,26.87,112798.0,22.6161,22.6245,22.5908,22.5992,112798.0
2021-12-30 12:10:00,26.88,26.89,26.85,26.87,83823.0,22.6077,22.6161,22.5824,22.5992,83823.0
2021-12-30 12:20:00,26.87,26.88,26.85,26.88,82855.0,22.5992,22.6077,22.5824,22.6077,82855.0
2021-12-30 12:30:00,26.88,26.88,26.83,26.84,97806.0,22.6077,22.6077,22.5656,22.574,97806.0
2021-12-30 12:40:00,26.84,26.87,26.83,26.86,114085.0,22.574,22.5992,22.5656,22.5908,114085.0
2021-12-30 12:50:00,26.86,26.87,26.84,26.87,66600.0,22.5908,22.5992,22.574,22.5992,66600.0
2021-12-30 13:00:00,26.87,26.88,26.85,26.86,127161.0,22.5992,22.6077,22.5824,22.5908,127161.0
2021-12-30 13:10:00,26.85,26.86,26.83,26.83,62062.0,22.5824,22.5908,22.5656,22.5656,62062.0
2021-12-30 13:20:00,26.84,26.85,26.83,26.85,74531.0,22.574,22.5824,22.5656,22.5824,74531.0
2021-12-30 13:30:00,26.85,26.87,26.84,26.85,102561.0,22.5824,22.5992,22.574,22.5824,102561.0
2021-12-30 13:40:00,26.85,26.87,26.83,26.87,150398.0,22.5824,22.5992,22.5656,22.5992,150398.0
2021-12-30 13:50:00,26.86,26.88,26.85,26.87,108813.0,22.5908,22.6077,22.5824,22.5992,108813.0
2021-12-30 14:00:00,26.87,26.87,26.84,26.84,144839.0,22.5992,22.5992,22.574,22.574,144839.0
2021-12-30 14:10:00,26.85,26.87,26.84,26.86,112001.0,22.5824,22.5992,22.574,22.5908,112001.0
2021-12-30 14:20:00,26.86,26.87,26.84,26.85,126583.0,22.5908,22.5992,22.574,22.5824,126583.0
2021-12-30 14:30:00,26.85,26.86,26.83,26.85,106807.0,22.5824,22.5908,22.5656,22.5824,106807.0
2021-12-30 14:40:00,26.85,26.86,26.82,26.84,138678.0,22.5824,22.5908,22.5572,22.574,138678.0
2021-12-30 14:50:00,26.84,26.84,26.81,26.83,104217.0,22.574,22.574,22.5488,22.5656,104217.0
2021-12-30 15:00:00,26.83,26.83,26.78,26.79,179990.0,22.5656,22.5656,22.5236,22.532,179990.0
2021-12-30 15:10:00,26.79,26.8,26.77,26.78,184656.0,22.532,22.5404,22.5151,22.5236,184656.0
2021-12-30 15:20:00,26.78,26.79,26.75,26.77,291736.0,22.5236,22.532,22.4983,22.5151,291736.0
2021-12-30 15:30:00,26.77,26.79,26.75,26.77,256213.0,22.5151,22.532,22.4983,22.5151,256213.0
2021-12-30 15:40:00,26.76,26.78,26.75,26.76,425320.0,22.5067,22.5236,22.4983,22.5067,425320.0
2021-12-30 15:50:00,26.76,26.76,26.68,26.7,1101861.0,22.5067,22.5067,22.4394,22.4563,1101861.0
2021-12-31 09:30:00,26.55,26.74,26.54,26.66,303898.0,22.3301,22.4899,22.3217,22.4226,303898.0
2021-12-31 09:40:00,26.66,26.68,26.56,26.6,249394.0,22.4226,22.4394,22.3385,22.3722,249394.0
2021-12-31 09:50:00,26.59,26.68,26.58,26.64,147657.0,22.3638,22.4394,22.3553,22.4058,147657.0
2021-12-31 10:00:00,26.64,26.64,26.58,26.62,156884.0,22.4058,22.4058,22.3553,22.389,156884.0
2021-12-31 10:10:00,26.62,26.64,26.57,26.6,126246.0,22.389,22.4058,22.3469,22.3722,126246.0
2021-12-31 10:20:00,26.6,26.6,26.56,26.58,141566.0,22.3722,22.3722,22.3385,22.3553,141566.0
2021-12-31 10:30:00,26.57,26.59,26.54,26.55,167124.0,22.3469,22.3638,22.3217,22.3301,167124.0
2021-12-31 10:40:00,26.55,26.57,26.52,26.53,144890.0,22.3301,22.3469,22.3049,22.3133,144890.0
2021-12-31 10:50:00,26.54,26.57,26.52,26.55,144098.0,22.3217,22.3469,22.3049,22.3301,144098.0
2021-12-31 11:00:00,26.55,26.58,26.51,26.57,188116.0,22.3301,22.3553,22.2965,22.3469,188116.0
2021-12-31 11:10:00,26.57,26.62,26.56,26.62,125894.0,22.3469,22.389,22.3385,22.389,125894.0
2021-12-31 11:20:00,26.61,26.64,26.61,26.62,112680.0,22.3806,22.4058,22.3806,22.389,112680.0
2021-12-31 11:30:00,26.62,26.63,26.59,26.6,102295.0,22.389,22.3974,22.3638,22.3722,102295.0
2021-12-31 11:40:00,26.6,26.6,26.58,26.59,99229.0,22.3722,22.3722,22.3553,22.3638,99229.0
2021-12-31 11:50:00,26.59,26.62,26.58,26.61,148673.0,22.3638,22.389,22.3553,22.3806,148673.0
2021-12-31 12:00:00,26.6,26.62,26.58,26.61,105448.0,22.3722,22.389,22.3553,22.3806,105448.0
2021-12-31 12:10:00,26.61,26.61,26.55,26.56,114926.0,22.3806,22.3806,22.3301,22.3385,114926.0
2021-12-31 12:20:00,26.56,26.56,26.53,26.54,117246.0,22.3385,22.3385,22.3133,22.3217,117246.0
2021-12-31 12:30:00,26.53,26.57,26.51,26.57,138489.0,22.3133,22.3469,22.2965,22.3469,138489.0
2021-12-31 12:40:00,26.56,26.59,26.55,26.59,134364.0,22.3385,22.3638,22.3301,22.3638,134364.0
2021-12-31 12:50:00,26.58,26.63,26.57,26.63,186415.0,22.3553,22.3974,22.3469,22.3974,186415.0
2021-12-31 13:00:00,26.63,26.64,26.6,26.63,126413.0,22.3974,22.4058,22.3722,22.3974,126413.0
2021-12-31 13:10:00,26.63,26.63,26.61,26.62,97339.0,22.3974,22.3974,22.3806,22.389,97339.0
2021-12-31 13:20:00,26.61,26.62,26.6,26.61,92215.0,22.3806,22.389,22.3722,22.3806,92215.0
2021-12-31 13:30:00,26.61,26.65,26.6,26.64,72023.0,22.3806,22.4142,22.3722,22.4058,72023.0
2021-12-31 13:40:00,26.64,26.64,26.62,26.64,100387.0,22.4058,22.4058,22.389,22.4058,100387.0
2021-12-31 13:50:00,26.64,26.68,26.63,26.67,145499.0,22.4058,22.4394,22.3974,22.431,145499.0
2021-12-31 14:00:00,26.67,26.68,26.65,26.67,85504.0,22.431,22.4394,22.4142,22.431,85504.0
2021-12-31 14:10:00,26.67,26.69,26.65,26.67,141521.0,22.431,22.4479,22.4142,22.431,141521.0
2021-12-31 14:20:00,26.67,26.69,26.65,26.67,112149.0,22.431,22.4479,22.4142,22.431,112149.0
2021-12-31 14:30:00,26.66,26.68,26.62,26.62,73019.0,22.4226,22.4394,22.389,22.389,73019.0
2021-12-31 14:40:00,26.62,26.63,26.59,26.6,42737.0,22.389,22.3974,22.3638,22.3722,42737.0
2021-12-31 14:50:00,26.6,26.62,26.59,26.62,62843.0,22.3722,22.389,22.3638,22.389,62843.0
2021-12-31 15:00:00,26.62,26.64,26.61,26.62,92145.0,22.389,22.4058,22.3806,22.389,92145.0
2021-12-31 15:10:00,26.63,26.65,26.61,26.65,75719.0,22.3974,22.4142,22.3806,22.4142,75719.0
2021-12-31 15:20:00,26.64,26.68,26.63,26.67,112349.0,22.4058,22.4394,22.3974,22.431,112349.0
2021-12-31 15:30:00,26.67,26.71,26.66,26.7,151837.0,22.431,22.4647,22.4226,22.4563,151837.0
2021-12-31 15:40:00,26.7,26.71,26.67,26.67,281648.0,22.4563,22.4647,22.431,22.431,281648.0
2021-12-31 15:50:00,26.67,26.68,26.62,26.62,668736.0,22.431,22.4394,22.389,22.389,668736.0
2022-01-03 09:30:00,26.69,26.99,26.65,26.98,603269.0,22.4479,22.7002,22.4142,22.6918,603269.0
2022-01-03 09:40:00,26.99,27.13,26.96,26.96,364819.0,22.7002,22.8179,22.6749,22.6749,364819.0
2022-01-03 09:50:00,26.96,27.16,26.95,27.14,294242.0,22.6749,22.8432,22.6665,22.8263,294242.0
2022-01-03 10:00:00,27.15,27.22,27.14,27.18,377074.0,22.8347,22.8936,22.8263,22.86,377074.0
2022-01-03 10:10:00,27.18,27.28,27.17,27.24,274084.0,22.86,22.9441,22.8516,22.9104,274084.0
2022-01-03 10:20:00,27.23,27.31,27.23,27.25,425704.0,22.902,22.9693,22.902,22.9189,425704.0
2022-01-03 10:30:00,27.25,27.27,27.12,27.27,255640.0,22.9189,22.9357,22.8095,22.9357,255640.0
2022-01-03 10:40:00,27.27,27.27,27.19,27.24,189217.0,22.9357,22.9357,22.8684,22.9104,189217.0
2022-01-03 10:50:00,27.23,27.26,27.19,27.2,200463.0,22.902,22.9273,22.8684,22.8768,200463.0
2022-01-03 11:00:00,27.2,27.22,27.17,27.17,133054.0,22.8768,22.8936,22.8516,22.8516,133054.0
2022-01-03 11:10:00,27.17,27.21,27.15,27.2,185884.0,22.8516,22.8852,22.8347,22.8768,185884.0
2022-01-03 11:20:00,27.2,27.32,27.2,27.3,556831.0,22.8768,22.9777,22.8768,22.9609,556831.0
2022-01-03 11:30:00,27.3,27.35,27.22,27.24,297613.0,22.9609,23.003,22.8936,22.9104,297613.0
2022-01-03 11:40:00,27.24,27.38,27.23,27.38,292736.0,22.9104,23.0282,22.902,23.0282,292736.0
2022-01-03 11:50:00,27.38,27.45,27.35,27.44,441990.0,23.0282,23.0871,23.003,23.0787,441990.0
2022-01-03 12:00:00,27.44,27.45,27.41,27.44,145162.0,23.0787,23.0871,23.0534,23.0787,145162.0
2022-01-03 12:10:00,27.44,27.45,27.38,27.38,158869.0,23.0787,23.0871,23.0282,23.0282,158869.0
2022-01-03 12:20:00,27.39,27.41,27.37,27.41,121977.0,23.0366,23.0534,23.0198,23.0534,121977.0
2022-01-03 12:30:00,27.41,27.42,27.37,27.38,106034.0,23.0534,23.0618,23.0198,23.0282,106034.0
2022-01-03 12:40:00,27.37,27.4,27.36,27.37,85567.0,23.0198,23.045,23.0114,23.0198,85567.0
2022-01-03 12:50:00,27.38,27.4,27.37,27.39,79257.0,23.0282,23.045,23.0198,23.0366,79257.0
2022-01-03 13:00:00,27.38,27.45,27.37,27.41,167322.0,23.0282,23.0871,23.0198,23.0534,167322.0
2022-01-03 13:10:00,27.41,27.45,27.39,27.44,172760.0,23.0534,23.0871,23.0366,23.0787,172760.0
2022-01-03 13:20:00,27.44,27.44,27.38,27.4,106941.0,23.0787,23.0787,23.0282,23.045,106941.0
2022-01-03 13:30:00,27.39,27.41,27.36,27.39,160695.0,23.0366,23.0534,23.0114,23.0366,160695.0
2022-01-03 13:40:00,27.39,27.4,27.33,27.36,128881.0,23.0366,23.045,22.9861,23.0114,128881.0
2022-01-03 13:50:00,27.35,27.37,27.33,27.37,132227.0,23.003,23.0198,22.9861,23.0198,132227.0
2022-01-03 14:00:00,27.37,27.38,27.36,27.38,54784.0,23.0198,23.0282,23.0114,23.0282,54784.0
2022-01-03 14:10:00,27.38,27.38,27.34,27.36,97949.0,23.0282,23.0282,22.9945,23.0114,97949.0
2022-01-03 14:20:00,27.36,27.38,27.35,27.37,92421.0,23.0114,23.0282,23.003,23.0198,92421.0
2022-01-03 14:30:00,27.36,27.4,27.36,27.38,144936.0,23.0114,23.045,23.0114,23.0282,144936.0
2022-01-03 14:40:00,27.38,27.42,27.38,27.41,125845.0,23.0282,23.0618,23.0282,23.0534,125845.0
2022-01-03 14:50:00,27.42,27.46,27.41,27.45,121626.0,23.0618,23.0955,23.0534,23.0871,121626.0
2022-01-03 15:00:00,27.45,27.46,27.43,27.46,227297.0,23.0871,23.0955,23.0702,23.0955,227297.0
2022-01-03 15:10:00,27.46,27.48,27.41,27.43,210582.0,23.0955,23.1123,23.0534,23.0702,210582.0
2022-01-03 15:20:00,27.43,27.44,27.39,27.41,140137.0,23.0702,23.0787,23.0366,23.0534,140137.0
2022-01-03 15:30:00,27.41,27.42,27.38,27.4,203615.0,23.0534,23.0618,23.0282,23.045,203615.0
2022-01-03 15:40:00,27.4,27.42,27.39,27.39,249571.0,23.045,23.0618,23.0366,23.0366,249571.0
2022-01-03 15:50:00,27.4,27.41,27.35,27.38,675020.0,23.045,23.0534,23.003,23.0282,675020.0
2022-01-04 09:30:00,28.13,28.4,28.11,28.37,1363396.0,23.659,23.8861,23.6422,23.8608,1363396.0
2022-01-04 09:40:00,28.38,28.49,28.34,28.47,658852.0,23.8692,23.9618,23.8356,23.9449,658852.0
2022-01-04 09:50:00,28.47,28.54,28.46,28.48,510904.0,23.9449,24.0038,23.9365,23.9534,510904.0
2022-01-04 10:00:00,28.49,28.5,28.38,28.46,545336.0,23.9618,23.9702,23.8692,23.9365,545336.0
2022-01-04 10:10:00,28.46,28.53,28.44,28.51,449346.0,23.9365,23.9954,23.9197,23.9786,449346.0
2022-01-04 10:20:00,28.5,28.55,28.43,28.54,310004.0,23.9702,24.0122,23.9113,24.0038,310004.0
2022-01-04 10:30:00,28.54,28.56,28.49,28.53,279713.0,24.0038,24.0206,23.9618,23.9954,279713.0
2022-01-04 10:40:00,28.53,28.61,28.52,28.59,434227.0,23.9954,24.0627,23.987,24.0459,434227.0
2022-01-04 10:50:00,28.6,28.62,28.48,28.48,390098.0,24.0543,24.0711,23.9534,23.9534,390098.0
2022-01-04 11:00:00,28.49,28.5,28.35,28.44,448538.0,23.9618,23.9702,23.844,23.9197,448538.0
2022-01-04 11:10:00,28.45,28.45,28.38,28.41,553651.0,23.9281,23.9281,23.8692,23.8945,553651.0
2022-01-04 11:20:00,28.41,28.41,28.33,28.38,274465.0,23.8945,23.8945,23.8272,23.8692,274465.0
2022-01-04 11:30:00,28.38,28.46,28.36,28.41,633769.0,23.8692,23.9365,23.8524,23.8945,633769.0
2022-01-04 11:40:00,28.41,28.52,28.4,28.51,226794.0,23.8945,23.987,23.8861,23.9786,226794.0
2022-01-04 11:50:00,28.51,28.63,28.5,28.63,227454.0,23.9786,24.0795,23.9702,24.0795,227454.0
2022-01-04 12:00:00,28.63,28.63,28.58,28.62,297871.0,24.0795,24.0795,24.0375,24.0711,297871.0
2022-01-04 12:10:00,28.61,28.66,28.6,28.66,300315.0,24.0627,24.1047,24.0543,24.1047,300315.0
2022-01-04 12:20:00,28.66,28.68,28.63,28.68,163165.0,24.1047,24.1216,24.0795,24.1216,163165.0
2022-01-04 12:30:00,28.68,28.7,28.63,28.68,244516.0,24.1216,24.1384,24.0795,24.1216,244516.0
2022-01-04 12:40:00,28.68,28.69,28.65,28.68,200448.0,24.1216,24.13,24.0963,24.1216,200448.0
2022-01-04 12:50:00,28.68,28.7,28.64,28.64,153863.0,24.1216,24.1384,24.0879,24.0879,153863.0
2022-01-04 13:00:00,28.64,28.66,28.6,28.65,209254.0,24.0879,24.1047,24.0543,24.0963,209254.0
2022-01-04 13:10:00,28.65,28.66,28.6,28.62,182299.0,24.0963,24.1047,24.0543,24.0711,182299.0
2022-01-04 13:20:00,28.62,28.63,28.6,28.62,139656.0,24.0711,24.0795,24.0543,24.0711,139656.0
2022-01-04 13:30:00,28.62,28.63,28.57,28.6,124480.0,24.0711,24.0795,24.029,24.0543,124480.0
2022-01-04 13:40:00,28.6,28.62,28.56,28.58,180198.0,24.0543,24.0711,24.0206,24.0375,180198.0
2022-01-04 13:50:00,28.57,28.58,28.54,28.56,130531.0,24.029,24.0375,24.0038,24.0206,130531.0
2022-01-04 14:00:00,28.55,28.59,28.53,28.55,184037.0,24.0122,24.0459,23.9954,24.0122,184037.0
2022-01-04 14:10:00,28.55,28.59,28.55,28.57,136565.0,24.0122,24.0459,24.0122,24.029,136565.0
2022-01-04 14:20:00,28.57,28.59,28.55,28.58,127933.0,24.029,24.0459,24.0122,24.0375,127933.0
2022-01-04 14:30:00,28.57,28.6,28.57,28.59,149616.0,24.029,24.0543,24.029,24.0459,149616.0
2022-01-04 14:40:00,28.58,28.59,28.56,28.58,194690.0,24.0375,24.0459,24.0206,24.0375,194690.0
2022-01-04 14:50:00,28.58,28.63,28.57,28.6,187849.0,24.0375,24.0795,24.029,24.0543,187849.0
2022-01-04 15:00:00,28.6,28.62,28.58,28.61,231777.0,24.0543,24.0711,24.0375,24.0627,231777.0
2022-01-04 15:10:00,28.61,28.62,28.54,28.55,268098.0,24.0627,24.0711,24.0038,24.0122,268098.0
2022-01-04 15:20:00,28.55,28.6,28.54,28.58,351098.0,24.0122,24.0543,24.0038,24.0375,351098.0
2022-01-04 15:30:00,28.58,28.59,28.54,28.57,353926.0,24.0375,24.0459,24.0038,24.029,353926.0
2022-01-04 15:40:00,28.57,28.62,28.56,28.57,442111.0,24.029,24.0711,24.0206,24.029,442111.0
2022-01-04 15:50:00,28.57,28.57,28.52,28.55,1088526.0,24.029,24.029,23.987,24.0122,1088526.0
2022-01-05 09:30:00,28.93,29.03,28.85,28.89,1295677.0,24.3318,24.4159,24.2645,24.2982,1295677.0
2022-01-05 09:40:00,28.89,28.93,28.8,28.89,463789.0,24.2982,24.3318,24.2225,24.2982,463789.0
2022-01-05 09:50:00,28.88,28.95,28.86,28.94,352040.0,24.2898,24.3487,24.273,24.3402,352040.0
2022-01-05 10:00:00,28.94,29.01,28.87,29.0,593092.0,24.3402,24.3991,24.2814,24.3907,593092.0
2022-01-05 10:10:00,29.0,29.07,29.0,29.06,429530.0,24.3907,24.4496,24.3907,24.4412,429530.0
2022-01-05 10:20:00,29.06,29.07,29.01,29.04,326205.0,24.4412,24.4496,24.3991,24.4243,326205.0
2022-01-05 10:30:00,29.04,29.04,28.91,28.91,431509.0,24.4243,24.4243,24.315,24.315,431509.0
2022-01-05 10:40:00,28.91,28.96,28.87,28.96,341148.0,24.315,24.3571,24.2814,24.3571,341148.0
2022-01-05 10:50:00,28.95,28.96,28.85,28.87,355489.0,24.3487,24.3571,24.2645,24.2814,355489.0
2022-01-05 11:00:00,28.87,28.87,28.79,28.8,357444.0,24.2814,24.2814,24.2141,24.2225,357444.0
2022-01-05 11:10:00,28.8,28.83,28.77,28.79,311029.0,24.2225,24.2477,24.1973,24.2141,311029.0
2022-01-05 11:20:00,28.79,28.82,28.77,28.8,295722.0,24.2141,24.2393,24.1973,24.2225,295722.0
2022-01-05 11:30:00,28.79,28.82,28.7,28.71,673884.0,24.2141,24.2393,24.1384,24.1468,673884.0
2022-01-05 11:40:00,28.71,28.74,28.65,28.7,301450.0,24.1468,24.172,24.0963,24.1384,301450.0
2022-01-05 11:50:00,28.7,28.71,28.66,28.68,135256.0,24.1384,24.1468,24.1047,24.1216,135256.0
2022-01-05 12:00:00,28.68,28.71,28.66,28.7,133055.0,24.1216,24.1468,24.1047,24.1384,133055.0
2022-01-05 12:10:00,28.7,28.76,28.69,28.76,97275.0,24.1384,24.1889,24.13,24.1889,97275.0
2022-01-05 12:20:00,28.76,28.82,28.75,28.82,153301.0,24.1889,24.2393,24.1804,24.2393,153301.0
2022-01-05 12:30:00,28.82,28.84,28.8,28.82,93266.0,24.2393,24.2561,24.2225,24.2393,93266.0
2022-01-05 12:40:00,28.81,28.82,28.73,28.76,107739.0,24.2309,24.2393,24.1636,24.1889,107739.0
2022-01-05 12:50:00,28.76,28.79,28.73,28.79,103550.0,24.1889,24.2141,24.1636,24.2141,103550.0
2022-01-05 13:00:00,28.79,28.81,28.77,28.78,94908.0,24.2141,24.2309,24.1973,24.2057,94908.0
2022-01-05 13:10:00,28.77,28.78,28.73,28.76,90695.0,24.1973,24.2057,24.1636,24.1889,90695.0
2022-01-05 13:20:00,28.76,28.76,28.67,28.75,349129.0,24.1889,24.1889,24.1132,24.1804,349129.0
2022-01-05 13:30:00,28.74,28.78,28.74,28.78,143478.0,24.172,24.2057,24.172,24.2057,143478.0
2022-01-05 13:40:00,28.77,28.78,28.74,28.76,118154.0,24.1973,24.2057,24.172,24.1889,118154.0
2022-01-05 13:50:00,28.76,28.79,28.75,28.77,107648.0,24.1889,24.2141,24.1804,24.1973,107648.0
2022-01-05 14:00:00,28.77,28.8,28.7,28.71,233591.0,24.1973,24.2225,24.1384,24.1468,233591.0
2022-01-05 14:10:00,28.71,28.72,28.61,28.62,218983.0,24.1468,24.1552,24.0627,24.0711,218983.0
2022-01-05 14:20:00,28.63,28.64,28.57,28.62,187232.0,24.0795,24.0879,24.029,24.0711,187232.0
2022-01-05 14:30:00,28.63,28.66,28.59,28.62,240789.0,24.0795,24.1047,24.0459,24.0711,240789.0
2022-01-05 14:40:00,28.61,28.61,28.55,28.58,216903.0,24.0627,24.0627,24.0122,24.0375,216903.0
2022-01-05 14:50:00,28.59,28.62,28.55,28.57,194050.0,24.0459,24.0711,24.0122,24.029,194050.0
2022-01-05 15:00:00,28.56,28.59,28.44,28.49,312596.0,24.0206,24.0459,23.9197,23.9618,312596.0
2022-01-05 15:10:00,28.49,28.51,28.44,28.49,196026.0,23.9618,23.9786,23.9197,23.9618,196026.0
2022-01-05 15:20:00,28.49,28.5,28.44,28.46,294242.0,23.9618,23.9702,23.9197,23.9365,294242.0
2022-01-05 15:30:00,28.46,28.48,28.42,28.43,393832.0,23.9365,23.9534,23.9029,23.9113,393832.0
2022-01-05 15:40:00,28.42,28.44,28.38,28.39,501538.0,23.9029,23.9197,23.8692,23.8777,501538.0
2022-01-05 15:50:00,28.39,28.41,28.36,28.37,1053849.0,23.8777,23.8945,23.8524,23.8608,1053849.0
2022-01-06 09:30:00,29.02,29.08,28.83,29.0,932095.0,24.4075,24.458,24.2477,24.3907,932095.0
2022-01-06 09:40:00,29.0,29.12,28.88,28.96,646351.0,24.3907,24.4916,24.2898,24.3571,646351.0
2022-01-06 09:50:00,28.96,28.99,28.74,28.76,512642.0,24.3571,24.3823,24.172,24.1889,512642.0
2022-01-06 10:00:00,28.76,28.89,28.72,28.75,422098.0,24.1889,24.2982,24.1552,24.1804,422098.0
2022-01-06 10:10:00,28.75,28.77,28.65,28.65,761201.0,24.1804,24.1973,24.0963,24.0963,761201.0
2022-01-06 10:20:00,28.66,28.76,28.64,28.71,334866.0,24.1047,24.1889,24.0879,24.1468,334866.0
2022-01-06 10:30:00,28.71,28.8,28.68,28.8,441461.0,24.1468,24.2225,24.1216,24.2225,441461.0
2022-01-06 10:40:00,28.8,28.81,28.73,28.77,292350.0,24.2225,24.2309,24.1636,24.1973,292350.0
2022-01-06 10:50:00,28.77,28.79,28.69,28.7,401010.0,24.1973,24.2141,24.13,24.1384,401010.0
2022-01-06 11:00:00,28.71,28.71,28.59,28.67,344034.0,24.1468,24.1468,24.0459,24.1132,344034.0
2022-01-06 11:10:00,28.67,28.73,28.66,28.71,374084.0,24.1132,24.1636,24.1047,24.1468,374084.0
2022-01-06 11:20:00,28.71,28.78,28.7,28.72,309519.0,24.1468,24.2057,24.1384,24.1552,309519.0
2022-01-06 11:30:00,28.73,28.8,28.71,28.76,479755.0,24.1636,24.2225,24.1468,24.1889,479755.0
2022-01-06 11:40:00,28.75,28.79,28.74,28.79,113691.0,24.1804,24.2141,24.172,24.2141,113691.0
2022-01-06 11:50:00,28.79,28.81,28.76,28.79,122320.0,24.2141,24.2309,24.1889,24.2141,122320.0
2022-01-06 12:00:00,28.8,28.83,28.76,28.83,106883.0,24.2225,24.2477,24.1889,24.2477,106883.0
2022-01-06 12:10:00,28.83,28.84,28.8,28.82,102537.0,24.2477,24.2561,24.2225,24.2393,102537.0
2022-01-06 12:20:00,28.82,28.87,28.82,28.85,165385.0,24.2393,24.2814,24.2393,24.2645,165385.0
2022-01-06 12:30:00,28.85,28.86,28.81,28.84,134286.0,24.2645,24.273,24.2309,24.2561,134286.0
2022-01-06 12:40:00,28.83,28.88,28.82,28.84,192871.0,24.2477,24.2898,24.2393,24.2561,192871.0
2022-01-06 12:50:00,28.83,28.87,28.81,28.84,157459.0,24.2477,24.2814,24.2309,24.2561,157459.0
2022-01-06 13:00:00,28.84,28.87,28.82,28.86,133994.0,24.2561,24.2814,24.2393,24.273,133994.0
2022-01-06 13:10:00,28.86,28.87,28.81,28.83,104903.0,24.273,24.2814,24.2309,24.2477,104903.0
2022-01-06 13:20:00,28.83,28.83,28.8,28.8,124499.0,24.2477,24.2477,24.2225,24.2225,124499.0
2022-01-06 13:30:00,28.8,28.84,28.8,28.81,169333.0,24.2225,24.2561,24.2225,24.2309,169333.0
2022-01-06 13:40:00,28.8,28.86,28.8,28.85,122045.0,24.2225,24.273,24.2225,24.2645,122045.0
2022-01-06 13:50:00,28.85,28.87,28.83,28.87,194515.0,24.2645,24.2814,24.2477,24.2814,194515.0
2022-01-06 14:00:00,28.87,28.88,28.8,28.83,200281.0,24.2814,24.2898,24.2225,24.2477,200281.0
2022-01-06 14:10:00,28.83,28.85,28.81,28.85,145626.0,24.2477,24.2645,24.2309,24.2645,145626.0
2022-01-06 14:20:00,28.85,28.88,28.83,28.88,110243.0,24.2645,24.2898,24.2477,24.2898,110243.0
2022-01-06 14:30:00,28.88,28.91,28.87,28.91,171328.0,24.2898,24.315,24.2814,24.315,171328.0
2022-01-06 14:40:00,28.9,28.92,28.87,28.88,197809.0,24.3066,24.3234,24.2814,24.2898,197809.0
2022-01-06 14:50:00,28.88,28.89,28.85,28.87,178703.0,24.2898,24.2982,24.2645,24.2814,178703.0
2022-01-06 15:00:00,28.87,28.89,28.83,28.84,262869.0,24.2814,24.2982,24.2477,24.2561,262869.0
2022-01-06 15:10:00,28.84,28.87,28.78,28.8,217451.0,24.2561,24.2814,24.2057,24.2225,217451.0
2022-01-06 15:20:00,28.8,28.85,28.79,28.85,190250.0,24.2225,24.2645,24.2141,24.2645,190250.0
2022-01-06 15:30:00,28.85,28.86,28.82,28.86,376766.0,24.2645,24.273,24.2393,24.273,376766.0
2022-01-06 15:40:00,28.86,28.89,28.85,28.86,438243.0,24.273,24.2982,24.2645,24.273,438243.0
2022-01-06 15:50:00,28.86,28.87,28.79,28.82,1179083.0,24.273,24.2814,24.2141,24.2393,1179083.0
2022-01-07 09:30:00,29.27,29.33,29.15,29.24,1173879.0,24.6178,24.6683,24.5169,24.5926,1173879.0
2022-01-07 09:40:00,29.23,29.28,29.08,29.27,550836.0,24.5841,24.6262,24.458,24.6178,550836.0
2022-01-07 09:50:00,29.27,29.3,29.23,29.28,430614.0,24.6178,24.643,24.5841,24.6262,430614.0
2022-01-07 10:00:00,29.28,29.29,29.22,29.28,456813.0,24.6262,24.6346,24.5757,24.6262,456813.0
2022-01-07 10:10:00,29.27,29.37,29.25,29.32,307328.0,24.6178,24.7019,24.601,24.6598,307328.0
2022-01-07 10:20:00,29.32,29.4,29.3,29.39,211027.0,24.6598,24.7271,24.643,24.7187,211027.0
2022-01-07 10:30:00,29.39,29.39,29.33,29.34,340155.0,24.7187,24.7187,24.6683,24.6767,340155.0
2022-01-07 10:40:00,29.34,29.39,29.32,29.34,322289.0,24.6767,24.7187,24.6598,24.6767,322289.0
2022-01-07 10:50:00,29.34,29.39,29.27,29.37,526666.0,24.6767,24.7187,24.6178,24.7019,526666.0
2022-01-07 11:00:00,29.38,29.43,29.36,29.43,323808.0,24.7103,24.7524,24.6935,24.7524,323808.0
2022-01-07 11:10:00,29.43,29.43,29.36,29.37,398276.0,24.7524,24.7524,24.6935,24.7019,398276.0
2022-01-07 11:20:00,29.37,29.46,29.36,29.44,211756.0,24.7019,24.7776,24.6935,24.7608,211756.0
2022-01-07 11:30:00,29.43,29.48,29.43,29.47,237319.0,24.7524,24.7944,24.7524,24.786,237319.0
2022-01-07 11:40:00,29.47,29.49,29.45,29.49,201754.0,24.786,24.8028,24.7692,24.8028,201754.0
2022-01-07 11:50:00,29.48,29.52,29.47,29.5,356370.0,24.7944,24.8281,24.786,24.8112,356370.0
2022-01-07 12:00:00,29.5,29.55,29.49,29.53,247421.0,24.8112,24.8533,24.8028,24.8365,247421.0
2022-01-07 12:10:00,29.53,29.58,29.53,29.55,173495.0,24.8365,24.8785,24.8365,24.8533,173495.0
2022-01-07 12:20:00,29.55,29.59,29.53,29.59,165095.0,24.8533,24.8869,24.8365,24.8869,165095.0
2022-01-07 12:30:00,29.59,29.6,29.57,29.58,173453.0,24.8869,24.8953,24.8701,24.8785,173453.0
2022-01-07 12:40:00,29.58,29.62,29.57,29.61,213020.0,24.8785,24.9122,24.8701,24.9038,213020.0
2022-01-07 12:50:00,29.6,29.62,29.59,29.61,166805.0,24.8953,24.9122,24.8869,24.9038,166805.0
2022-01-07 13:00:00,29.61,29.66,29.59,29.64,196461.0,24.9038,24.9458,24.8869,24.929,196461.0
2022-01-07 13:10:00,29.65,29.65,29.59,29.6,213706.0,24.9374,24.9374,24.8869,24.8953,213706.0
2022-01-07 13:20:00,29.61,29.66,29.6,29.65,193034.0,24.9038,24.9458,24.8953,24.9374,193034.0
2022-01-07 13:30:00,29.65,29.7,29.64,29.68,267242.0,24.9374,24.9794,24.929,24.9626,267242.0
2022-01-07 13:40:00,29.67,29.68,29.61,29.62,301115.0,24.9542,24.9626,24.9038,24.9122,301115.0
2022-01-07 13:50:00,29.62,29.65,29.61,29.62,159274.0,24.9122,24.9374,24.9038,24.9122,159274.0
2022-01-07 14:00:00,29.62,29.65,29.62,29.64,156757.0,24.9122,24.9374,24.9122,24.929,156757.0
2022-01-07 14:10:00,29.64,29.67,29.63,29.67,228108.0,24.929,24.9542,24.9206,24.9542,228108.0
2022-01-07 14:20:00,29.66,29.66,29.59,29.62,239132.0,24.9458,24.9458,24.8869,24.9122,239132.0
2022-01-07 14:30:00,29.62,29.65,29.62,29.64,201345.0,24.9122,24.9374,24.9122,24.929,201345.0
2022-01-07 14:40:00,29.65,29.65,29.61,29.62,121807.0,24.9374,24.9374,24.9038,24.9122,121807.0
2022-01-07 14:50:00,29.61,29.62,29.59,29.61,96288.0,24.9038,24.9122,24.8869,24.9038,96288.0
2022-01-07 15:00:00,29.61,29.63,29.58,29.61,249612.0,24.9038,24.9206,24.8785,24.9038,249612.0
2022-01-07 15:10:00,29.61,29.61,29.58,29.61,294784.0,24.9038,24.9038,24.8785,24.9038,294784.0
2022-01-07 15:20:00,29.61,29.66,29.6,29.66,153053.0,24.9038,24.9458,24.8953,24.9458,153053.0
2022-01-07 15:30:00,29.66,29.67,29.63,29.66,324527.0,24.9458,24.9542,24.9206,24.9458,324527.0
2022-01-07 15:40:00,29.65,29.68,29.64,29.64,466214.0,24.9374,24.9626,24.929,24.929,466214.0
2022-01-07 15:50:00,29.65,29.68,29.62,29.68,1285159.0,24.9374,24.9626,24.9122,24.9626,1285159.0
2022-01-10 09:30:00,29.86,29.96,29.7,29.74,922560.0,25.114,25.1981,24.9794,25.0131,922560.0
2022-01-10 09:40:00,29.74,29.82,29.58,29.58,406436.0,25.0131,25.0804,24.8785,24.8785,406436.0
2022-01-10 09:50:00,29.59,29.65,29.54,29.6,277362.0,24.8869,24.9374,24.8449,24.8953,277362.0
2022-01-10 10:00:00,29.6,29.64,29.49,29.61,235383.0,24.8953,24.929,24.8028,24.9038,235383.0
2022-01-10 10:10:00,29.6,29.6,29.43,29.48,294512.0,24.8953,24.8953,24.7524,24.7944,294512.0
2022-01-10 10:20:00,29.48,29.51,29.42,29.43,158256.0,24.7944,24.8196,24.7439,24.7524,158256.0
2022-01-10 10:30:00,29.43,29.54,29.41,29.45,233392.0,24.7524,24.8449,24.7355,24.7692,233392.0
2022-01-10 10:40:00,29.46,29.5,29.38,29.45,262626.0,24.7776,24.8112,24.7103,24.7692,262626.0
2022-01-10 10:50:00,29.46,29.5,29.43,29.47,231515.0,24.7776,24.8112,24.7524,24.786,231515.0
2022-01-10 11:00:00,29.47,29.52,29.44,29.52,249309.0,24.786,24.8281,24.7608,24.8281,249309.0
2022-01-10 11:10:00,29.52,29.59,29.5,29.57,286022.0,24.8281,24.8869,24.8112,24.8701,286022.0
2022-01-10 11:20:00,29.57,29.6,29.54,29.59,205889.0,24.8701,24.8953,24.8449,24.8869,205889.0
2022-01-10 11:30:00,29.59,29.59,29.46,29.48,234011.0,24.8869,24.8869,24.7776,24.7944,234011.0
2022-01-10 11:40:00,29.48,29.53,29.46,29.49,116499.0,24.7944,24.8365,24.7776,24.8028,116499.0
2022-01-10 11:50:00,29.49,29.55,29.47,29.55,78676.0,24.8028,24.8533,24.786,24.8533,78676.0
2022-01-10 12:00:00,29.54,29.56,29.5,29.51,71874.0,24.8449,24.8617,24.8112,24.8196,71874.0
2022-01-10 12:10:00,29.51,29.57,29.51,29.54,102992.0,24.8196,24.8701,24.8196,24.8449,102992.0
2022-01-10 12:20:00,29.55,29.57,29.54,29.55,58472.0,24.8533,24.8701,24.8449,24.8533,58472.0
2022-01-10 12:30:00,29.55,29.56,29.45,29.46,200459.0,24.8533,24.8617,24.7692,24.7776,200459.0
2022-01-10 12:40:00,29.46,29.5,29.45,29.48,142605.0,24.7776,24.8112,24.7692,24.7944,142605.0
2022-01-10 12:50:00,29.47,29.52,29.45,29.52,188645.0,24.786,24.8281,24.7692,24.8281,188645.0
2022-01-10 13:00:00,29.51,29.59,29.48,29.59,141785.0,24.8196,24.8869,24.7944,24.8869,141785.0
2022-01-10 13:10:00,29.59,29.6,29.56,29.57,137050.0,24.8869,24.8953,24.8617,24.8701,137050.0
2022-01-10 13:20:00,29.58,29.58,29.51,29.52,109082.0,24.8785,24.8785,24.8196,24.8281,109082.0
2022-01-10 13:30:00,29.52,29.58,29.52,29.57,131741.0,24.8281,24.8785,24.8281,24.8701,131741.0
2022-01-10 13:40:00,29.56,29.6,29.55,29.6,116629.0,24.8617,24.8953,24.8533,24.8953,116629.0
2022-01-10 13:50:00,29.6,29.64,29.59,29.64,107789.0,24.8953,24.929,24.8869,24.929,107789.0
2022-01-10 14:00:00,29.64,29.67,29.61,29.67,116509.0,24.929,24.9542,24.9038,24.9542,116509.0
2022-01-10 14:10:00,29.66,29.69,29.63,29.64,159006.0,24.9458,24.971,24.9206,24.929,159006.0
2022-01-10 14:20:00,29.64,29.64,29.6,29.61,164098.0,24.929,24.929,24.8953,24.9038,164098.0
2022-01-10 14:30:00,29.62,29.62,29.56,29.57,99572.0,24.9122,24.9122,24.8617,24.8701,99572.0
2022-01-10 14:40:00,29.56,29.6,29.56,29.59,153504.0,24.8617,24.8953,24.8617,24.8869,153504.0
2022-01-10 14:50:00,29.59,29.6,29.54,29.6,123463.0,24.8869,24.8953,24.8449,24.8953,123463.0
2022-01-10 15:00:00,29.6,29.61,29.53,29.55,115433.0,24.8953,24.9038,24.8365,24.8533,115433.0
2022-01-10 15:10:00,29.55,29.58,29.53,29.55,139760.0,24.8533,24.8785,24.8365,24.8533,139760.0
2022-01-10 15:20:00,29.54,29.56,29.49,29.5,154893.0,24.8449,24.8617,24.8028,24.8112,154893.0
2022-01-10 15:30:00,29.49,29.5,29.45,29.46,375125.0,24.8028,24.8112,24.7692,24.7776,375125.0
2022-01-10 15:40:00,29.47,29.5,29.43,29.48,529933.0,24.786,24.8112,24.7524,24.7944,529933.0
2022-01-10 15:50:00,29.48,29.56,29.48,29.55,656914.0,24.7944,24.8617,24.7944,24.8533,656914.0
2022-01-11 09:30:00,29.8,29.88,29.67,29.72,672144.0,25.0636,25.1308,24.9542,24.9963,672144.0
2022-01-11 09:40:00,29.71,29.8,29.68,29.77,324747.0,24.9879,25.0636,24.9626,25.0383,324747.0
2022-01-11 09:50:00,29.77,29.85,29.7,29.73,324883.0,25.0383,25.1056,24.9794,25.0047,324883.0
2022-01-11 10:00:00,29.75,29.87,29.75,29.86,302433.0,25.0215,25.1224,25.0215,25.114,302433.0
2022-01-11 10:10:00,29.86,29.92,29.82,29.92,257737.0,25.114,25.1645,25.0804,25.1645,257737.0
2022-01-11 10:20:00,29.92,30.06,29.9,30.05,1183002.0,25.1645,25.2822,25.1477,25.2738,1183002.0
2022-01-11 10:30:00,30.05,30.15,30.03,30.13,574140.0,25.2738,25.3579,25.257,25.3411,574140.0
2022-01-11 10:40:00,30.14,30.15,30.07,30.1,339144.0,25.3495,25.3579,25.2906,25.3159,339144.0
2022-01-11 10:50:00,30.1,30.19,30.08,30.15,483590.0,25.3159,25.3916,25.299,25.3579,483590.0
2022-01-11 11:00:00,30.15,30.2,30.14,30.19,337097.0,25.3579,25.4,25.3495,25.3916,337097.0
2022-01-11 11:10:00,30.19,30.24,30.19,30.23,265247.0,25.3916,25.4336,25.3916,25.4252,265247.0
2022-01-11 11:20:00,30.24,30.26,30.19,30.25,351095.0,25.4336,25.4504,25.3916,25.442,351095.0
2022-01-11 11:30:00,30.25,30.25,30.15,30.23,587464.0,25.442,25.442,25.3579,25.4252,587464.0
2022-01-11 11:40:00,30.23,30.29,30.19,30.2,278600.0,25.4252,25.4757,25.3916,25.4,278600.0
2022-01-11 11:50:00,30.2,30.27,30.19,30.26,195067.0,25.4,25.4588,25.3916,25.4504,195067.0
2022-01-11 12:00:00,30.25,30.29,30.24,30.28,153210.0,25.442,25.4757,25.4336,25.4673,153210.0
2022-01-11 12:10:00,30.29,30.3,30.27,30.28,243663.0,25.4757,25.4841,25.4588,25.4673,243663.0
2022-01-11 12:20:00,30.29,30.34,30.27,30.3,285947.0,25.4757,25.5177,25.4588,25.4841,285947.0
2022-01-11 12:30:00,30.3,30.35,30.28,30.34,188333.0,25.4841,25.5261,25.4673,25.5177,188333.0
2022-01-11 12:40:00,30.34,30.37,30.32,30.37,352325.0,25.5177,25.543,25.5009,25.543,352325.0
2022-01-11 12:50:00,30.37,30.42,30.36,30.39,246165.0,25.543,25.585,25.5345,25.5598,246165.0
2022-01-11 13:00:00,30.39,30.4,30.35,30.37,251178.0,25.5598,25.5682,25.5261,25.543,251178.0
2022-01-11 13:10:00,30.37,30.43,30.36,30.42,218176.0,25.543,25.5934,25.5345,25.585,218176.0
2022-01-11 13:20:00,30.42,30.43,30.41,30.42,147501.0,25.585,25.5934,25.5766,25.585,147501.0
2022-01-11 13:30:00,30.42,30.44,30.41,30.41,157952.0,25.585,25.6018,25.5766,25.5766,157952.0
2022-01-11 13:40:00,30.42,30.47,30.41,30.46,166251.0,25.585,25.6271,25.5766,25.6186,166251.0
2022-01-11 13:50:00,30.46,30.48,30.45,30.48,131869.0,25.6186,25.6355,25.6102,25.6355,131869.0
2022-01-11 14:00:00,30.48,30.49,30.44,30.45,282668.0,25.6355,25.6439,25.6018,25.6102,282668.0
2022-01-11 14:10:00,30.44,30.49,30.44,30.49,161233.0,25.6018,25.6439,25.6018,25.6439,161233.0
2022-01-11 14:20:00,30.49,30.5,30.47,30.49,229798.0,25.6439,25.6523,25.6271,25.6439,229798.0
2022-01-11 14:30:00,30.49,30.5,30.48,30.49,181844.0,25.6439,25.6523,25.6355,25.6439,181844.0
2022-01-11 14:40:00,30.49,30.5,30.48,30.49,116803.0,25.6439,25.6523,25.6355,25.6439,116803.0
2022-01-11 14:50:00,30.49,30.54,30.48,30.53,490514.0,25.6439,25.6859,25.6355,25.6775,490514.0
2022-01-11 15:00:00,30.52,30.57,30.52,30.54,244365.0,25.6691,25.7112,25.6691,25.6859,244365.0
2022-01-11 15:10:00,30.55,30.56,30.53,30.54,241262.0,25.6943,25.7028,25.6775,25.6859,241262.0
2022-01-11 15:20:00,30.54,30.58,30.53,30.58,219129.0,25.6859,25.7196,25.6775,25.7196,219129.0
2022-01-11 15:30:00,30.58,30.59,30.49,30.49,529733.0,25.7196,25.728,25.6439,25.6439,529733.0
2022-01-11 15:40:00,30.5,30.57,30.49,30.54,597739.0,25.6523,25.7112,25.6439,25.6859,597739.0
2022-01-11 15:50:00,30.54,30.55,30.51,30.54,1134325.0,25.6859,25.6943,25.6607,25.6859,1134325.0
2022-01-12 09:30:00,31.13,31.19,31.04,31.15,1864040.0,26.1822,26.2326,26.1065,26.199,1864040.0
2022-01-12 09:40:00,31.16,31.27,31.1,31.17,909244.0,26.2074,26.2999,26.1569,26.2158,909244.0
2022-01-12 09:50:00,31.17,31.28,31.13,31.24,681587.0,26.2158,26.3083,26.1822,26.2747,681587.0
2022-01-12 10:00:00,31.24,31.3,31.19,31.3,906560.0,26.2747,26.3251,26.2326,26.3251,906560.0
2022-01-12 10:10:00,31.3,31.35,31.27,31.3,665766.0,26.3251,26.3672,26.2999,26.3251,665766.0
2022-01-12 10:20:00,31.3,31.34,31.17,31.19,531780.0,26.3251,26.3588,26.2158,26.2326,531780.0
2022-01-12 10:30:00,31.2,31.28,31.19,31.23,760360.0,26.241,26.3083,26.2326,26.2663,760360.0
2022-01-12 10:40:00,31.23,31.32,31.16,31.28,1125718.0,26.2663,26.342,26.2074,26.3083,1125718.0
2022-01-12 10:50:00,31.28,31.32,31.25,31.32,466524.0,26.3083,26.342,26.2831,26.342,466524.0
2022-01-12 11:00:00,31.32,31.4,31.3,31.32,559111.0,26.342,26.4092,26.3251,26.342,559111.0
2022-01-12 11:10:00,31.32,31.34,31.2,31.24,535834.0,26.342,26.3588,26.241,26.2747,535834.0
2022-01-12 11:20:00,31.24,31.28,31.21,31.25,248359.0,26.2747,26.3083,26.2494,26.2831,248359.0
2022-01-12 11:30:00,31.26,31.33,31.23,31.32,636657.0,26.2915,26.3504,26.2663,26.342,636657.0
2022-01-12 11:40:00,31.32,31.35,31.3,31.31,214415.0,26.342,26.3672,26.3251,26.3335,214415.0
2022-01-12 11:50:00,31.3,31.32,31.23,31.23,146603.0,26.3251,26.342,26.2663,26.2663,146603.0
2022-01-12 12:00:00,31.23,31.25,31.19,31.23,264607.0,26.2663,26.2831,26.2326,26.2663,264607.0
2022-01-12 12:10:00,31.23,31.24,31.18,31.19,220170.0,26.2663,26.2747,26.2242,26.2326,220170.0
2022-01-12 12:20:00,31.19,31.2,31.13,31.14,151420.0,26.2326,26.241,26.1822,26.1906,151420.0
2022-01-12 12:30:00,31.14,31.18,31.13,31.15,162297.0,26.1906,26.2242,26.1822,26.199,162297.0
2022-01-12 12:40:00,31.15,31.18,31.14,31.18,124711.0,26.199,26.2242,26.1906,26.2242,124711.0
2022-01-12 12:50:00,31.18,31.21,31.17,31.19,196213.0,26.2242,26.2494,26.2158,26.2326,196213.0
2022-01-12 13:00:00,31.19,31.22,31.18,31.21,159864.0,26.2326,26.2579,26.2242,26.2494,159864.0
2022-01-12 13:10:00,31.21,31.29,31.2,31.29,236777.0,26.2494,26.3167,26.241,26.3167,236777.0
2022-01-12 13:20:00,31.29,31.31,31.26,31.29,165898.0,26.3167,26.3335,26.2915,26.3167,165898.0
2022-01-12 13:30:00,31.29,31.3,31.25,31.26,137778.0,26.3167,26.3251,26.2831,26.2915,137778.0
2022-01-12 13:40:00,31.25,31.26,31.19,31.2,241546.0,26.2831,26.2915,26.2326,26.241,241546.0
2022-01-12 13:50:00,31.2,31.2,31.13,31.17,317239.0,26.241,26.241,26.1822,26.2158,317239.0
2022-01-12 14:00:00,31.16,31.17,31.11,31.14,338590.0,26.2074,26.2158,26.1653,26.1906,338590.0
2022-01-12 14:10:00,31.15,31.21,31.14,31.19,152629.0,26.199,26.2494,26.1906,26.2326,152629.0
2022-01-12 14:20:00,31.2,31.24,31.18,31.2,179116.0,26.241,26.2747,26.2242,26.241,179116.0
2022-01-12 14:30:00,31.2,31.21,31.16,31.19,147850.0,26.241,26.2494,26.2074,26.2326,147850.0
2022-01-12 14:40:00,31.18,31.2,31.15,31.19,163501.0,26.2242,26.241,26.199,26.2326,163501.0
2022-01-12 14:50:00,31.19,31.2,31.17,31.19,158364.0,26.2326,26.241,26.2158,26.2326,158364.0
2022-01-12 15:00:00,31.2,31.2,31.15,31.16,280152.0,26.241,26.241,26.199,26.2074,280152.0
2022-01-12 15:10:00,31.16,31.18,31.14,31.16,240200.0,26.2074,26.2242,26.1906,26.2074,240200.0
2022-01-12 15:20:00,31.15,31.17,31.14,31.16,306811.0,26.199,26.2158,26.1906,26.2074,306811.0
2022-01-12 15:30:00,31.15,31.19,31.14,31.17,401618.0,26.199,26.2326,26.1906,26.2158,401618.0
2022-01-12 15:40:00,31.17,31.21,31.16,31.2,545784.0,26.2158,26.2494,26.2074,26.241,545784.0
2022-01-12 15:50:00,31.2,31.22,31.17,31.2,893579.0,26.241,26.2579,26.2158,26.241,893579.0
2022-01-13 09:30:00,31.4,31.44,31.27,31.31,1096444.0,26.4092,26.4429,26.2999,26.3335,1096444.0
2022-01-13 09:40:00,31.31,31.35,31.24,31.35,550141.0,26.3335,26.3672,26.2747,26.3672,550141.0
2022-01-13 09:50:00,31.34,31.46,31.31,31.45,271746.0,26.3588,26.4597,26.3335,26.4513,271746.0
2022-01-13 10:00:00,31.45,31.52,31.43,31.51,366077.0,26.4513,26.5102,26.4345,26.5018,366077.0
2022-01-13 10:10:00,31.51,31.57,31.41,31.43,332288.0,26.5018,26.5522,26.4177,26.4345,332288.0
2022-01-13 10:20:00,31.43,31.47,31.39,31.44,260571.0,26.4345,26.4681,26.4008,26.4429,260571.0
2022-01-13 10:30:00,31.43,31.44,31.33,31.35,394228.0,26.4345,26.4429,26.3504,26.3672,394228.0
2022-01-13 10:40:00,31.36,31.44,31.35,31.4,371811.0,26.3756,26.4429,26.3672,26.4092,371811.0
2022-01-13 10:50:00,31.4,31.44,31.34,31.43,419812.0,26.4092,26.4429,26.3588,26.4345,419812.0
2022-01-13 11:00:00,31.43,31.51,31.42,31.5,374601.0,26.4345,26.5018,26.4261,26.4934,374601.0
2022-01-13 11:10:00,31.5,31.54,31.47,31.52,194909.0,26.4934,26.527,26.4681,26.5102,194909.0
2022-01-13 11:20:00,31.53,31.58,31.52,31.55,324709.0,26.5186,26.5606,26.5102,26.5354,324709.0
2022-01-13 11:30:00,31.55,31.58,31.5,31.56,645993.0,26.5354,26.5606,26.4934,26.5438,645993.0
2022-01-13 11:40:00,31.56,31.58,31.54,31.57,180388.0,26.5438,26.5606,26.527,26.5522,180388.0
2022-01-13 11:50:00,31.57,31.6,31.53,31.55,255624.0,26.5522,26.5775,26.5186,26.5354,255624.0
2022-01-13 12:00:00,31.54,31.55,31.5,31.54,104303.0,26.527,26.5354,26.4934,26.527,104303.0
2022-01-13 12:10:00,31.53,31.54,31.36,31.37,143824.0,26.5186,26.527,26.3756,26.384,143824.0
2022-01-13 12:20:00,31.37,31.44,31.32,31.41,256010.0,26.384,26.4429,26.342,26.4177,256010.0
2022-01-13 12:30:00,31.41,31.45,31.38,31.44,85528.0,26.4177,26.4513,26.3924,26.4429,85528.0
2022-01-13 12:40:00,31.44,31.45,31.34,31.37,144457.0,26.4429,26.4513,26.3588,26.384,144457.0
2022-01-13 12:50:00,31.36,31.42,31.34,31.42,136452.0,26.3756,26.4261,26.3588,26.4261,136452.0
2022-01-13 13:00:00,31.42,31.44,31.37,31.44,139221.0,26.4261,26.4429,26.384,26.4429,139221.0
2022-01-13 13:10:00,31.44,31.49,31.42,31.48,113920.0,26.4429,26.4849,26.4261,26.4765,113920.0
2022-01-13 13:20:00,31.48,31.52,31.47,31.51,164658.0,26.4765,26.5102,26.4681,26.5018,164658.0
2022-01-13 13:30:00,31.51,31.55,31.49,31.53,153190.0,26.5018,26.5354,26.4849,26.5186,153190.0
2022-01-13 13:40:00,31.53,31.55,31.5,31.54,151874.0,26.5186,26.5354,26.4934,26.527,151874.0
2022-01-13 13:50:00,31.53,31.56,31.51,31.56,133824.0,26.5186,26.5438,26.5018,26.5438,133824.0
2022-01-13 14:00:00,31.56,31.57,31.5,31.51,167520.0,26.5438,26.5522,26.4934,26.5018,167520.0
2022-01-13 14:10:00,31.51,31.53,31.44,31.48,293424.0,26.5018,26.5186,26.4429,26.4765,293424.0
2022-01-13 14:20:00,31.48,31.51,31.46,31.48,126896.0,26.4765,26.5018,26.4597,26.4765,126896.0
2022-01-13 14:30:00,31.48,31.48,31.43,31.43,158285.0,26.4765,26.4765,26.4345,26.4345,158285.0
2022-01-13 14:40:00,31.44,31.44,31.38,31.39,244210.0,26.4429,26.4429,26.3924,26.4008,244210.0
2022-01-13 14:50:00,31.39,31.47,31.37,31.46,186486.0,26.4008,26.4681,26.384,26.4597,186486.0
2022-01-13 15:00:00,31.46,31.46,31.35,31.36,234884.0,26.4597,26.4597,26.3672,26.3756,234884.0
2022-01-13 15:10:00,31.36,31.36,31.3,31.32,418486.0,26.3756,26.3756,26.3251,26.342,418486.0
2022-01-13 15:20:00,31.32,31.35,31.29,31.3,378829.0,26.342,26.3672,26.3167,26.3251,378829.0
2022-01-13 15:30:00,31.29,31.31,31.23,31.25,516978.0,26.3167,26.3335,26.2663,26.2831,516978.0
2022-01-13 15:40:00,31.25,31.28,31.2,31.21,600388.0,26.2831,26.3083,26.241,26.2494,600388.0
2022-01-13 15:50:00,31.21,31.23,31.16,31.22,1177454.0,26.2494,26.2663,26.2074,26.2579,1177454.0
2022-01-14 09:30:00,31.63,31.82,31.59,31.79,1011928.0,26.6027,26.7625,26.569,26.7373,1011928.0
2022-01-14 09:40:00,31.79,31.91,31.72,31.88,402206.0,26.7373,26.8382,26.6784,26.813,402206.0
2022-01-14 09:50:00,31.87,31.96,31.86,31.92,344238.0,26.8045,26.8802,26.7961,26.8466,344238.0
2022-01-14 10:00:00,31.92,31.98,31.86,31.97,434880.0,26.8466,26.8971,26.7961,26.8886,434880.0
2022-01-14 10:10:00,31.97,32.05,31.94,32.04,855112.0,26.8886,26.9559,26.8634,26.9475,855112.0
2022-01-14 10:20:00,32.04,32.04,31.85,31.97,407346.0,26.9475,26.9475,26.7877,26.8886,407346.0
2022-01-14 10:30:00,31.97,31.99,31.91,31.98,549846.0,26.8886,26.9055,26.8382,26.8971,549846.0
2022-01-14 10:40:00,31.98,31.99,31.9,31.91,525308.0,26.8971,26.9055,26.8298,26.8382,525308.0
2022-01-14 10:50:00,31.91,31.91,31.84,31.87,467484.0,26.8382,26.8382,26.7793,26.8045,467484.0
2022-01-14 11:00:00,31.87,31.93,31.84,31.93,709114.0,26.8045,26.855,26.7793,26.855,709114.0
2022-01-14 11:10:00,31.92,31.96,31.82,31.83,478680.0,26.8466,26.8802,26.7625,26.7709,478680.0
2022-01-14 11:20:00,31.84,31.86,31.81,31.82,378478.0,26.7793,26.7961,26.7541,26.7625,378478.0
2022-01-14 11:30:00,31.83,31.88,31.74,31.74,496456.0,26.7709,26.813,26.6952,26.6952,496456.0
2022-01-14 11:40:00,31.74,31.76,31.69,31.76,790227.0,26.6952,26.712,26.6532,26.712,790227.0
2022-01-14 11:50:00,31.76,31.83,31.75,31.79,388479.0,26.712,26.7709,26.7036,26.7373,388479.0
2022-01-14 12:00:00,31.78,31.78,31.73,31.77,439633.0,26.7288,26.7288,26.6868,26.7204,439633.0
2022-01-14 12:10:00,31.77,31.78,31.73,31.76,375789.0,26.7204,26.7288,26.6868,26.712,375789.0
2022-01-14 12:20:00,31.75,31.78,31.69,31.77,238926.0,26.7036,26.7288,26.6532,26.7204,238926.0
2022-01-14 12:30:00,31.77,31.78,31.71,31.73,247039.0,26.7204,26.7288,26.67,26.6868,247039.0
2022-01-14 12:40:00,31.73,31.76,31.71,31.73,204678.0,26.6868,26.712,26.67,26.6868,204678.0
2022-01-14 12:50:00,31.73,31.79,31.72,31.79,214556.0,26.6868,26.7373,26.6784,26.7373,214556.0
2022-01-14 13:00:00,31.78,31.8,31.75,31.77,184418.0,26.7288,26.7457,26.7036,26.7204,184418.0
2022-01-14 13:10:00,31.76,31.79,31.73,31.79,198179.0,26.712,26.7373,26.6868,26.7373,198179.0
2022-01-14 13:20:00,31.79,31.82,31.77,31.82,162795.0,26.7373,26.7625,26.7204,26.7625,162795.0
2022-01-14 13:30:00,31.82,31.84,31.79,31.84,155966.0,26.7625,26.7793,26.7373,26.7793,155966.0
2022-01-14 13:40:00,31.84,31.89,31.83,31.88,250666.0,26.7793,26.8214,26.7709,26.813,250666.0
2022-01-14 13:50:00,31.87,31.93,31.86,31.93,129614.0,26.8045,26.855,26.7961,26.855,129614.0
2022-01-14 14:00:00,31.92,31.96,31.92,31.94,302861.0,26.8466,26.8802,26.8466,26.8634,302861.0
2022-01-14 14:10:00,31.93,31.98,31.92,31.96,221181.0,26.855,26.8971,26.8466,26.8802,221181.0
2022-01-14 14:20:00,31.96,31.97,31.92,31.92,234664.0,26.8802,26.8886,26.8466,26.8466,234664.0
2022-01-14 14:30:00,31.93,31.98,31.92,31.96,233953.0,26.855,26.8971,26.8466,26.8802,233953.0
2022-01-14 14:40:00,31.96,31.98,31.91,31.98,291153.0,26.8802,26.8971,26.8382,26.8971,291153.0
2022-01-14 14:50:00,31.98,32.01,31.96,31.97,271160.0,26.8971,26.9223,26.8802,26.8886,271160.0
2022-01-14 15:00:00,31.97,32.02,31.96,31.99,262014.0,26.8886,26.9307,26.8802,26.9055,262014.0
2022-01-14 15:10:00,31.98,32.04,31.97,32.04,245642.0,26.8971,26.9475,26.8886,26.9475,245642.0
2022-01-14 15:20:00,32.04,32.05,32.01,32.02,342831.0,26.9475,26.9559,26.9223,26.9307,342831.0
2022-01-14 15:30:00,32.02,32.04,31.99,32.02,804051.0,26.9307,26.9475,26.9055,26.9307,804051.0
2022-01-14 15:40:00,32.03,32.05,31.99,32.02,495012.0,26.9391,26.9559,26.9055,26.9307,495012.0
2022-01-14 15:50:00,32.03,32.07,32.01,32.04,1215285.0,26.9391,26.9728,26.9223,26.9475,1215285.0
2022-01-18 09:30:00,32.4,32.5,32.31,32.38,1125053.0,27.2503,27.3344,27.1746,27.2335,1125053.0
2022-01-18 09:40:00,32.38,32.52,32.36,32.51,555762.0,27.2335,27.3512,27.2167,27.3428,555762.0
2022-01-18 09:50:00,32.51,32.53,32.44,32.52,370762.0,27.3428,27.3596,27.2839,27.3512,370762.0
2022-01-18 10:00:00,32.52,32.52,32.39,32.45,433992.0,27.3512,27.3512,27.2419,27.2924,433992.0
2022-01-18 10:10:00,32.44,32.56,32.42,32.48,407807.0,27.2839,27.3849,27.2671,27.3176,407807.0
2022-01-18 10:20:00,32.47,32.5,32.41,32.5,320623.0,27.3092,27.3344,27.2587,27.3344,320623.0
2022-01-18 10:30:00,32.5,32.54,32.41,32.43,957630.0,27.3344,27.3681,27.2587,27.2755,957630.0
2022-01-18 10:40:00,32.43,32.53,32.42,32.47,507134.0,27.2755,27.3596,27.2671,27.3092,507134.0
2022-01-18 10:50:00,32.47,32.49,32.39,32.43,532146.0,27.3092,27.326,27.2419,27.2755,532146.0
2022-01-18 11:00:00,32.42,32.44,32.34,32.36,322860.0,27.2671,27.2839,27.1998,27.2167,322860.0
2022-01-18 11:10:00,32.35,32.37,32.27,32.35,241527.0,27.2083,27.2251,27.141,27.2083,241527.0
2022-01-18 11:20:00,32.35,32.35,32.29,32.3,317779.0,27.2083,27.2083,27.1578,27.1662,317779.0
2022-01-18 11:30:00,32.29,32.31,32.18,32.23,743296.0,27.1578,27.1746,27.0653,27.1073,743296.0
2022-01-18 11:40:00,32.23,32.33,32.2,32.33,209999.0,27.1073,27.1914,27.0821,27.1914,209999.0
2022-01-18 11:50:00,32.33,32.35,32.16,32.16,204567.0,27.1914,27.2083,27.0484,27.0484,204567.0
2022-01-18 12:00:00,32.16,32.18,32.07,32.09,251446.0,27.0484,27.0653,26.9728,26.9896,251446.0
2022-01-18 12:10:00,32.09,32.13,32.07,32.12,224460.0,26.9896,27.0232,26.9728,27.0148,224460.0
2022-01-18 12:20:00,32.12,32.14,32.03,32.09,175937.0,27.0148,27.0316,26.9391,26.9896,175937.0
2022-01-18 12:30:00,32.08,32.14,32.04,32.05,192322.0,26.9812,27.0316,26.9475,26.9559,192322.0
2022-01-18 12:40:00,32.06,32.07,31.95,31.96,299260.0,26.9643,26.9728,26.8718,26.8802,299260.0
2022-01-18 12:50:00,31.96,32.01,31.95,32.0,199886.0,26.8802,26.9223,26.8718,26.9139,199886.0
2022-01-18 13:00:00,32.0,32.01,31.9,31.93,295099.0,26.9139,26.9223,26.8298,26.855,295099.0
2022-01-18 13:10:00,31.93,32.09,31.91,32.08,210093.0,26.855,26.9896,26.8382,26.9812,210093.0
2022-01-18 13:20:00,32.08,32.08,32.03,32.08,132289.0,26.9812,26.9812,26.9391,26.9812,132289.0
2022-01-18 13:30:00,32.07,32.15,32.06,32.13,160213.0,26.9728,27.04,26.9643,27.0232,160213.0
2022-01-18 13:40:00,32.14,32.19,32.13,32.15,151639.0,27.0316,27.0737,27.0232,27.04,151639.0
2022-01-18 13:50:00,32.15,32.2,32.14,32.2,196397.0,27.04,27.0821,27.0316,27.0821,196397.0
2022-01-18 14:00:00,32.2,32.22,32.18,32.21,160290.0,27.0821,27.0989,27.0653,27.0905,160290.0
2022-01-18 14:10:00,32.21,32.25,32.19,32.25,214521.0,27.0905,27.1241,27.0737,27.1241,214521.0
2022-01-18 14:20:00,32.24,32.3,32.22,32.3,222812.0,27.1157,27.1662,27.0989,27.1662,222812.0
2022-01-18 14:30:00,32.29,32.4,32.29,32.38,154708.0,27.1578,27.2503,27.1578,27.2335,154708.0
2022-01-18 14:40:00,32.38,32.42,32.36,32.42,146337.0,27.2335,27.2671,27.2167,27.2671,146337.0
2022-01-18 14:50:00,32.41,32.46,32.39,32.4,226334.0,27.2587,27.3008,27.2419,27.2503,226334.0
2022-01-18 15:00:00,32.4,32.42,32.34,32.36,206518.0,27.2503,27.2671,27.1998,27.2167,206518.0
2022-01-18 15:10:00,32.36,32.41,32.34,32.37,239187.0,27.2167,27.2587,27.1998,27.2251,239187.0
2022-01-18 15:20:00,32.37,32.42,32.36,32.38,291981.0,27.2251,27.2671,27.2167,27.2335,291981.0
2022-01-18 15:30:00,32.37,32.38,32.26,32.32,554297.0,27.2251,27.2335,27.1326,27.183,554297.0
2022-01-18 15:40:00,32.32,32.34,32.27,32.33,453591.0,27.183,27.1998,27.141,27.1914,453591.0
2022-01-18 15:50:00,32.33,32.4,32.28,32.38,1031831.0,27.1914,27.2503,27.1494,27.2335,1031831.0
2022-01-19 09:30:00,32.51,32.64,32.5,32.51,933581.0,27.3428,27.4522,27.3344,27.3428,933581.0
2022-01-19 09:40:00,32.52,32.52,32.26,32.28,656047.0,27.3512,27.3512,27.1326,27.1494,656047.0
2022-01-19 09:50:00,32.27,32.43,32.24,32.37,400535.0,27.141,27.2755,27.1157,27.2251,400535.0
2022-01-19 10:00:00,32.37,32.39,32.1,32.12,760258.0,27.2251,27.2419,26.998,27.0148,760258.0
2022-01-19 10:10:00,32.12,32.14,31.97,32.0,794229.0,27.0148,27.0316,26.8886,26.9139,794229.0
2022-01-19 10:20:00,32.0,32.01,31.86,31.87,533393.0,26.9139,26.9223,26.7961,26.8045,533393.0
2022-01-19 10:30:00,31.87,31.92,31.74,31.91,608847.0,26.8045,26.8466,26.6952,26.8382,608847.0
2022-01-19 10:40:00,31.91,32.04,31.9,31.95,396718.0,26.8382,26.9475,26.8298,26.8718,396718.0
2022-01-19 10:50:00,31.95,32.06,31.95,32.01,331389.0,26.8718,26.9643,26.8718,26.9223,331389.0
2022-01-19 11:00:00,32.01,32.05,31.96,32.04,424496.0,26.9223,26.9559,26.8802,26.9475,424496.0
2022-01-19 11:10:00,32.04,32.12,32.02,32.07,288849.0,26.9475,27.0148,26.9307,26.9728,288849.0
2022-01-19 11:20:00,32.07,32.15,32.05,32.1,411717.0,26.9728,27.04,26.9559,26.998,411717.0
2022-01-19 11:30:00,32.1,32.18,32.08,32.13,363681.0,26.998,27.0653,26.9812,27.0232,363681.0
2022-01-19 11:40:00,32.12,32.17,32.07,32.15,231154.0,27.0148,27.0569,26.9728,27.04,231154.0
2022-01-19 11:50:00,32.15,32.2,32.14,32.17,192579.0,27.04,27.0821,27.0316,27.0569,192579.0
2022-01-19 12:00:00,32.17,32.19,32.14,32.18,133704.0,27.0569,27.0737,27.0316,27.0653,133704.0
2022-01-19 12:10:00,32.17,32.2,32.09,32.1,209592.0,27.0569,27.0821,26.9896,26.998,209592.0
2022-01-19 12:20:00,32.1,32.17,32.08,32.16,107087.0,26.998,27.0569,26.9812,27.0484,107087.0
2022-01-19 12:30:00,32.16,32.16,32.09,32.09,252818.0,27.0484,27.0484,26.9896,26.9896,252818.0
2022-01-19 12:40:00,32.09,32.14,32.02,32.13,157991.0,26.9896,27.0316,26.9307,27.0232,157991.0
2022-01-19 12:50:00,32.13,32.18,32.12,32.16,177651.0,27.0232,27.0653,27.0148,27.0484,177651.0
2022-01-19 13:00:00,32.15,32.17,32.1,32.16,206011.0,27.04,27.0569,26.998,27.0484,206011.0
2022-01-19 13:10:00,32.16,32.18,32.14,32.15,141202.0,27.0484,27.0653,27.0316,27.04,141202.0
2022-01-19 13:20:00,32.15,32.15,32.08,32.09,209789.0,27.04,27.04,26.9812,26.9896,209789.0
2022-01-19 13:30:00,32.08,32.19,32.07,32.18,220436.0,26.9812,27.0737,26.9728,27.0653,220436.0
2022-01-19 13:40:00,32.18,32.19,32.15,32.17,87622.0,27.0653,27.0737,27.04,27.0569,87622.0
2022-01-19 13:50:00,32.18,32.23,32.15,32.22,107852.0,27.0653,27.1073,27.04,27.0989,107852.0
2022-01-19 14:00:00,32.21,32.22,32.15,32.18,138168.0,27.0905,27.0989,27.04,27.0653,138168.0
2022-01-19 14:10:00,32.18,32.19,32.15,32.17,91076.0,27.0653,27.0737,27.04,27.0569,91076.0
2022-01-19 14:20:00,32.17,32.17,32.12,32.13,152393.0,27.0569,27.0569,27.0148,27.0232,152393.0
2022-01-19 14:30:00,32.12,32.13,32.08,32.11,209367.0,27.0148,27.0232,26.9812,27.0064,209367.0
2022-01-19 14:40:00,32.11,32.17,32.11,32.16,91411.0,27.0064,27.0569,27.0064,27.0484,91411.0
2022-01-19 14:50:00,32.16,32.2,32.15,32.2,131151.0,27.0484,27.0821,27.04,27.0821,131151.0
2022-01-19 15:00:00,32.19,32.23,32.18,32.23,138561.0,27.0737,27.1073,27.0653,27.1073,138561.0
2022-01-19 15:10:00,32.23,32.27,32.22,32.26,260828.0,27.1073,27.141,27.0989,27.1326,260828.0
2022-01-19 15:20:00,32.26,32.29,32.24,32.26,198200.0,27.1326,27.1578,27.1157,27.1326,198200.0
2022-01-19 15:30:00,32.26,32.26,32.2,32.22,317341.0,27.1326,27.1326,27.0821,27.0989,317341.0
2022-01-19 15:40:00,32.22,32.22,32.17,32.2,434645.0,27.0989,27.0989,27.0569,27.0821,434645.0
2022-01-19 15:50:00,32.2,32.2,32.07,32.11,1062756.0,27.0821,27.0821,26.9728,27.0064,1062756.0
2022-01-20 09:30:00,31.53,31.59,31.41,31.48,1237723.0,26.5186,26.569,26.4177,26.4765,1237723.0
2022-01-20 09:40:00,31.48,31.56,31.4,31.45,652840.0,26.4765,26.5438,26.4092,26.4513,652840.0
2022-01-20 09:50:00,31.44,31.58,31.39,31.58,515309.0,26.4429,26.5606,26.4008,26.5606,515309.0
2022-01-20 10:00:00,31.57,31.58,31.44,31.46,525257.0,26.5522,26.5606,26.4429,26.4597,525257.0
2022-01-20 10:10:00,31.46,31.58,31.39,31.55,418284.0,26.4597,26.5606,26.4008,26.5354,418284.0
2022-01-20 10:20:00,31.55,31.69,31.55,31.68,252057.0,26.5354,26.6532,26.5354,26.6447,252057.0
2022-01-20 10:30:00,31.69,31.78,31.69,31.77,350676.0,26.6532,26.7288,26.6532,26.7204,350676.0
2022-01-20 10:40:00,31.78,31.86,31.76,31.85,207194.0,26.7288,26.7961,26.712,26.7877,207194.0
2022-01-20 10:50:00,31.86,31.87,31.81,31.82,159959.0,26.7961,26.8045,26.7541,26.7625,159959.0
2022-01-20 11:00:00,31.82,31.83,31.78,31.79,229842.0,26.7625,26.7709,26.7288,26.7373,229842.0
2022-01-20 11:10:00,31.79,31.8,31.72,31.78,200078.0,26.7373,26.7457,26.6784,26.7288,200078.0
2022-01-20 11:20:00,31.78,31.81,31.72,31.81,183915.0,26.7288,26.7541,26.6784,26.7541,183915.0
2022-01-20 11:30:00,31.81,31.93,31.8,31.93,250957.0,26.7541,26.855,26.7457,26.855,250957.0
2022-01-20 11:40:00,31.92,31.94,31.82,31.86,113059.0,26.8466,26.8634,26.7625,26.7961,113059.0
2022-01-20 11:50:00,31.86,31.94,31.85,31.91,138019.0,26.7961,26.8634,26.7877,26.8382,138019.0
2022-01-20 12:00:00,31.92,31.94,31.87,31.91,154838.0,26.8466,26.8634,26.8045,26.8382,154838.0
2022-01-20 12:10:00,31.92,31.94,31.86,31.86,91861.0,26.8466,26.8634,26.7961,26.7961,91861.0
2022-01-20 12:20:00,31.86,31.9,31.85,31.87,134834.0,26.7961,26.8298,26.7877,26.8045,134834.0
2022-01-20 12:30:00,31.87,31.9,31.83,31.86,128503.0,26.8045,26.8298,26.7709,26.7961,128503.0
2022-01-20 12:40:00,31.86,31.9,31.85,31.9,76737.0,26.7961,26.8298,26.7877,26.8298,76737.0
2022-01-20 12:50:00,31.9,31.96,31.89,31.95,178777.0,26.8298,26.8802,26.8214,26.8718,178777.0
2022-01-20 13:00:00,31.94,31.96,31.89,31.93,206096.0,26.8634,26.8802,26.8214,26.855,206096.0
2022-01-20 13:10:00,31.92,31.97,31.89,31.92,251396.0,26.8466,26.8886,26.8214,26.8466,251396.0
2022-01-20 13:20:00,31.91,31.92,31.85,31.89,188192.0,26.8382,26.8466,26.7877,26.8214,188192.0
2022-01-20 13:30:00,31.89,31.92,31.85,31.92,105705.0,26.8214,26.8466,26.7877,26.8466,105705.0
2022-01-20 13:40:00,31.92,31.93,31.88,31.92,99438.0,26.8466,26.855,26.813,26.8466,99438.0
2022-01-20 13:50:00,31.92,31.93,31.87,31.89,95707.0,26.8466,26.855,26.8045,26.8214,95707.0
2022-01-20 14:00:00,31.89,31.95,31.89,31.92,89413.0,26.8214,26.8718,26.8214,26.8466,89413.0
2022-01-20 14:10:00,31.93,31.93,31.79,31.82,264838.0,26.855,26.855,26.7373,26.7625,264838.0
2022-01-20 14:20:00,31.81,31.83,31.75,31.76,147106.0,26.7541,26.7709,26.7036,26.712,147106.0
2022-01-20 14:30:00,31.75,31.76,31.7,31.73,222380.0,26.7036,26.712,26.6616,26.6868,222380.0
2022-01-20 14:40:00,31.73,31.75,31.7,31.74,137280.0,26.6868,26.7036,26.6616,26.6952,137280.0
2022-01-20 14:50:00,31.74,31.76,31.7,31.71,149638.0,26.6952,26.712,26.6616,26.67,149638.0
2022-01-20 15:00:00,31.71,31.74,31.64,31.65,161709.0,26.67,26.6952,26.6111,26.6195,161709.0
2022-01-20 15:10:00,31.66,31.7,31.63,31.66,253202.0,26.6279,26.6616,26.6027,26.6279,253202.0
2022-01-20 15:20:00,31.66,31.66,31.56,31.58,300284.0,26.6279,26.6279,26.5438,26.5606,300284.0
2022-01-20 15:30:00,31.57,31.57,31.49,31.5,348084.0,26.5522,26.5522,26.4849,26.4934,348084.0
2022-01-20 15:40:00,31.51,31.52,31.42,31.43,323895.0,26.5018,26.5102,26.4261,26.4345,323895.0
2022-01-20 15:50:00,31.42,31.43,31.33,31.36,1430993.0,26.4261,26.4345,26.3504,26.3756,1430993.0
2022-01-21 09:30:00,30.85,30.93,30.74,30.85,1439846.0,25.9467,26.0139,25.8541,25.9467,1439846.0
2022-01-21 09:40:00,30.85,30.99,30.81,30.99,755676.0,25.9467,26.0644,25.913,26.0644,755676.0
2022-01-21 09:50:00,30.99,31.0,30.72,30.78,819264.0,26.0644,26.0728,25.8373,25.8878,819264.0
2022-01-21 10:00:00,30.77,30.82,30.7,30.72,649515.0,25.8794,25.9214,25.8205,25.8373,649515.0
2022-01-21 10:10:00,30.72,30.73,30.58,30.65,656904.0,25.8373,25.8457,25.7196,25.7785,656904.0
2022-01-21 10:20:00,30.64,30.7,30.54,30.65,567588.0,25.77,25.8205,25.6859,25.7785,567588.0
2022-01-21 10:30:00,30.65,30.91,30.62,30.86,520930.0,25.7785,25.9971,25.7532,25.9551,520930.0
2022-01-21 10:40:00,30.86,30.96,30.83,30.96,682666.0,25.9551,26.0392,25.9298,26.0392,682666.0
2022-01-21 10:50:00,30.96,31.0,30.85,30.88,444776.0,26.0392,26.0728,25.9467,25.9719,444776.0
2022-01-21 11:00:00,30.88,30.96,30.84,30.95,284216.0,25.9719,26.0392,25.9383,26.0308,284216.0
2022-01-21 11:10:00,30.95,30.98,30.87,30.96,249458.0,26.0308,26.056,25.9635,26.0392,249458.0
2022-01-21 11:20:00,30.96,31.03,30.95,31.01,479229.0,26.0392,26.0981,26.0308,26.0812,479229.0
2022-01-21 11:30:00,31.01,31.08,30.95,30.96,539292.0,26.0812,26.1401,26.0308,26.0392,539292.0
2022-01-21 11:40:00,30.97,30.98,30.91,30.95,174812.0,26.0476,26.056,25.9971,26.0308,174812.0
2022-01-21 11:50:00,30.96,30.96,30.86,30.91,192791.0,26.0392,26.0392,25.9551,25.9971,192791.0
2022-01-21 12:00:00,30.9,30.91,30.79,30.81,195404.0,25.9887,25.9971,25.8962,25.913,195404.0
2022-01-21 12:10:00,30.81,30.84,30.77,30.8,176215.0,25.913,25.9383,25.8794,25.9046,176215.0
2022-01-21 12:20:00,30.8,30.89,30.77,30.88,239721.0,25.9046,25.9803,25.8794,25.9719,239721.0
2022-01-21 12:30:00,30.88,30.91,30.82,30.89,218336.0,25.9719,25.9971,25.9214,25.9803,218336.0
2022-01-21 12:40:00,30.89,30.97,30.87,30.88,428336.0,25.9803,26.0476,25.9635,25.9719,428336.0
2022-01-21 12:50:00,30.88,30.9,30.83,30.88,271582.0,25.9719,25.9887,25.9298,25.9719,271582.0
2022-01-21 13:00:00,30.88,30.93,30.86,30.88,165234.0,25.9719,26.0139,25.9551,25.9719,165234.0
2022-01-21 13:10:00,30.88,30.96,30.87,30.89,157526.0,25.9719,26.0392,25.9635,25.9803,157526.0
2022-01-21 13:20:00,30.88,30.88,30.8,30.86,143933.0,25.9719,25.9719,25.9046,25.9551,143933.0
2022-01-21 13:30:00,30.86,30.92,30.83,30.9,241608.0,25.9551,26.0055,25.9298,25.9887,241608.0
2022-01-21 13:40:00,30.89,30.96,30.88,30.93,204691.0,25.9803,26.0392,25.9719,26.0139,204691.0
2022-01-21 13:50:00,30.94,30.98,30.89,30.92,162664.0,26.0224,26.056,25.9803,26.0055,162664.0
2022-01-21 14:00:00,30.93,30.96,30.89,30.9,156527.0,26.0139,26.0392,25.9803,25.9887,156527.0
2022-01-21 14:10:00,30.91,30.94,30.89,30.9,234774.0,25.9971,26.0224,25.9803,25.9887,234774.0
2022-01-21 14:20:00,30.9,30.93,30.86,30.87,200297.0,25.9887,26.0139,25.9551,25.9635,200297.0
2022-01-21 14:30:00,30.87,30.89,30.82,30.86,214307.0,25.9635,25.9803,25.9214,25.9551,214307.0
2022-01-21 14:40:00,30.86,30.87,30.81,30.83,214789.0,25.9551,25.9635,25.913,25.9298,214789.0
2022-01-21 14:50:00,30.83,30.83,30.74,30.76,185052.0,25.9298,25.9298,25.8541,25.871,185052.0
2022-01-21 15:00:00,30.76,30.77,30.63,30.67,385157.0,25.871,25.8794,25.7616,25.7953,385157.0
2022-01-21 15:10:00,30.67,30.69,30.6,30.64,355098.0,25.7953,25.8121,25.7364,25.77,355098.0
2022-01-21 15:20:00,30.65,30.66,30.6,30.61,315786.0,25.7785,25.7869,25.7364,25.7448,315786.0
2022-01-21 15:30:00,30.61,30.68,30.58,30.67,483146.0,25.7448,25.8037,25.7196,25.7953,483146.0
2022-01-21 15:40:00,30.67,30.75,30.66,30.74,637388.0,25.7953,25.8626,25.7869,25.8541,637388.0
2022-01-21 15:50:00,30.74,30.75,30.68,30.72,1110866.0,25.8541,25.8626,25.8037,25.8373,1110866.0
2022-01-24 09:30:00,29.4,29.63,29.33,29.62,1751950.0,24.7271,24.9206,24.6683,24.9122,1751950.0
2022-01-24 09:40:00,29.61,29.7,29.35,29.35,828197.0,24.9038,24.9794,24.6851,24.6851,828197.0
2022-01-24 09:50:00,29.35,29.41,29.26,29.3,760875.0,24.6851,24.7355,24.6094,24.643,760875.0
2022-01-24 10:00:00,29.31,29.35,29.04,29.06,618983.0,24.6514,24.6851,24.4243,24.4412,618983.0
2022-01-24 10:10:00,29.05,29.15,28.98,29.03,562180.0,24.4328,24.5169,24.3739,24.4159,562180.0
2022-01-24 10:20:00,29.03,29.34,29.02,29.23,593919.0,24.4159,24.6767,24.4075,24.5841,593919.0
2022-01-24 10:30:00,29.24,29.43,29.23,29.4,460880.0,24.5926,24.7524,24.5841,24.7271,460880.0
2022-01-24 10:40:00,29.41,29.51,29.36,29.38,360256.0,24.7355,24.8196,24.6935,24.7103,360256.0
2022-01-24 10:50:00,29.38,29.46,29.32,29.33,356481.0,24.7103,24.7776,24.6598,24.6683,356481.0
2022-01-24 11:00:00,29.34,29.43,29.32,29.35,398366.0,24.6767,24.7524,24.6598,24.6851,398366.0
2022-01-24 11:10:00,29.35,29.36,29.23,29.28,340753.0,24.6851,24.6935,24.5841,24.6262,340753.0
2022-01-24 11:20:00,29.27,29.33,29.22,29.33,393338.0,24.6178,24.6683,24.5757,24.6683,393338.0
2022-01-24 11:30:00,29.34,29.37,29.2,29.22,920636.0,24.6767,24.7019,24.5589,24.5757,920636.0
2022-01-24 11:40:00,29.23,29.24,28.98,28.99,383499.0,24.5841,24.5926,24.3739,24.3823,383499.0
2022-01-24 11:50:00,28.99,29.21,28.98,29.15,347200.0,24.3823,24.5673,24.3739,24.5169,347200.0
2022-01-24 12:00:00,29.15,29.17,29.07,29.1,198328.0,24.5169,24.5337,24.4496,24.4748,198328.0
2022-01-24 12:10:00,29.1,29.14,28.94,29.0,248147.0,24.4748,24.5085,24.3402,24.3907,248147.0
2022-01-24 12:20:00,28.99,29.08,28.92,29.02,296529.0,24.3823,24.458,24.3234,24.4075,296529.0
2022-01-24 12:30:00,29.02,29.04,28.89,28.94,484519.0,24.4075,24.4243,24.2982,24.3402,484519.0
2022-01-24 12:40:00,28.94,29.07,28.89,29.04,630829.0,24.3402,24.4496,24.2982,24.4243,630829.0
2022-01-24 12:50:00,29.04,29.15,28.99,29.11,310629.0,24.4243,24.5169,24.3823,24.4832,310629.0
2022-01-24 13:00:00,29.11,29.28,29.05,29.21,372876.0,24.4832,24.6262,24.4328,24.5673,372876.0
2022-01-24 13:10:00,29.21,29.28,29.16,29.26,273447.0,24.5673,24.6262,24.5253,24.6094,273447.0
2022-01-24 13:20:00,29.25,29.26,29.03,29.07,238126.0,24.601,24.6094,24.4159,24.4496,238126.0
2022-01-24 13:30:00,29.07,29.23,29.05,29.23,269185.0,24.4496,24.5841,24.4328,24.5841,269185.0
2022-01-24 13:40:00,29.23,29.28,29.14,29.28,309217.0,24.5841,24.6262,24.5085,24.6262,309217.0
2022-01-24 13:50:00,29.28,29.39,29.24,29.39,321118.0,24.6262,24.7187,24.5926,24.7187,321118.0
2022-01-24 14:00:00,29.39,29.47,29.38,29.43,290784.0,24.7187,24.786,24.7103,24.7524,290784.0
2022-01-24 14:10:00,29.44,29.48,29.3,29.33,283317.0,24.7608,24.7944,24.643,24.6683,283317.0
2022-01-24 14:20:00,29.33,29.4,29.3,29.38,336784.0,24.6683,24.7271,24.643,24.7103,336784.0
2022-01-24 14:30:00,29.37,29.45,29.29,29.31,349238.0,24.7019,24.7692,24.6346,24.6514,349238.0
2022-01-24 14:40:00,29.31,29.35,29.25,29.34,347954.0,24.6514,24.6851,24.601,24.6767,347954.0
2022-01-24 14:50:00,29.34,29.47,29.33,29.46,302780.0,24.6767,24.786,24.6683,24.7776,302780.0
2022-01-24 15:00:00,29.47,29.55,29.46,29.52,337770.0,24.786,24.8533,24.7776,24.8281,337770.0
2022-01-24 15:10:00,29.52,29.67,29.51,29.58,238418.0,24.8281,24.9542,24.8196,24.8785,238418.0
2022-01-24 15:20:00,29.59,29.67,29.58,29.64,420672.0,24.8869,24.9542,24.8785,24.929,420672.0
2022-01-24 15:30:00,29.63,29.82,29.6,29.82,729216.0,24.9206,25.0804,24.8953,25.0804,729216.0
2022-01-24 15:40:00,29.81,29.86,29.75,29.86,655195.0,25.072,25.114,25.0215,25.114,655195.0
2022-01-24 15:50:00,29.86,29.99,29.86,29.98,1974528.0,25.114,25.2234,25.114,25.2149,1974528.0
2022-01-25 09:30:00,30.25,30.25,30.05,30.19,978542.0,25.442,25.442,25.2738,25.3916,978542.0
2022-01-25 09:40:00,30.19,30.24,30.02,30.05,684408.0,25.3916,25.4336,25.2486,25.2738,684408.0
2022-01-25 09:50:00,30.05,30.1,29.95,30.02,674100.0,25.2738,25.3159,25.1897,25.2486,674100.0
2022-01-25 10:00:00,30.02,30.06,29.85,29.91,743648.0,25.2486,25.2822,25.1056,25.1561,743648.0
2022-01-25 10:10:00,29.9,30.16,29.85,30.14,408939.0,25.1477,25.3663,25.1056,25.3495,408939.0
2022-01-25 10:20:00,30.13,30.34,30.09,30.34,342615.0,25.3411,25.5177,25.3075,25.5177,342615.0
2022-01-25 10:30:00,30.34,30.38,30.27,30.35,370686.0,25.5177,25.5514,25.4588,25.5261,370686.0
2022-01-25 10:40:00,30.35,30.56,30.33,30.54,585217.0,25.5261,25.7028,25.5093,25.6859,585217.0
2022-01-25 10:50:00,30.55,30.6,30.51,30.53,327513.0,25.6943,25.7364,25.6607,25.6775,327513.0
2022-01-25 11:00:00,30.53,30.59,30.48,30.58,437944.0,25.6775,25.728,25.6355,25.7196,437944.0
2022-01-25 11:10:00,30.58,30.67,30.52,30.66,539606.0,25.7196,25.7953,25.6691,25.7869,539606.0
2022-01-25 11:20:00,30.66,30.72,30.62,30.69,384737.0,25.7869,25.8373,25.7532,25.8121,384737.0
2022-01-25 11:30:00,30.69,30.72,30.57,30.62,619929.0,25.8121,25.8373,25.7112,25.7532,619929.0
2022-01-25 11:40:00,30.6,30.79,30.58,30.78,201587.0,25.7364,25.8962,25.7196,25.8878,201587.0
2022-01-25 11:50:00,30.78,30.89,30.74,30.79,250907.0,25.8878,25.9803,25.8541,25.8962,250907.0
2022-01-25 12:00:00,30.79,30.87,30.74,30.85,262517.0,25.8962,25.9635,25.8541,25.9467,262517.0
2022-01-25 12:10:00,30.85,30.9,30.79,30.87,312344.0,25.9467,25.9887,25.8962,25.9635,312344.0
2022-01-25 12:20:00,30.87,30.97,30.87,30.93,307149.0,25.9635,26.0476,25.9635,26.0139,307149.0
2022-01-25 12:30:00,30.93,30.95,30.85,30.88,354859.0,26.0139,26.0308,25.9467,25.9719,354859.0
2022-01-25 12:40:00,30.88,30.89,30.78,30.81,228726.0,25.9719,25.9803,25.8878,25.913,228726.0
2022-01-25 12:50:00,30.8,30.92,30.8,30.92,200077.0,25.9046,26.0055,25.9046,26.0055,200077.0
2022-01-25 13:00:00,30.92,30.92,30.85,30.91,216214.0,26.0055,26.0055,25.9467,25.9971,216214.0
2022-01-25 13:10:00,30.91,30.99,30.9,30.99,188702.0,25.9971,26.0644,25.9887,26.0644,188702.0
2022-01-25 13:20:00,30.98,31.02,30.93,31.02,248968.0,26.056,26.0896,26.0139,26.0896,248968.0
2022-01-25 13:30:00,31.02,31.07,30.99,31.07,200736.0,26.0896,26.1317,26.0644,26.1317,200736.0
2022-01-25 13:40:00,31.07,31.18,31.05,31.17,297337.0,26.1317,26.2242,26.1149,26.2158,297337.0
2022-01-25 13:50:00,31.16,31.19,31.14,31.18,154009.0,26.2074,26.2326,26.1906,26.2242,154009.0
2022-01-25 14:00:00,31.18,31.19,31.11,31.14,294250.0,26.2242,26.2326,26.1653,26.1906,294250.0
2022-01-25 14:10:00,31.14,31.25,31.13,31.23,248105.0,26.1906,26.2831,26.1822,26.2663,248105.0
2022-01-25 14:20:00,31.23,31.32,31.21,31.31,296189.0,26.2663,26.342,26.2494,26.3335,296189.0
2022-01-25 14:30:00,31.31,31.34,31.24,31.31,198586.0,26.3335,26.3588,26.2747,26.3335,198586.0
2022-01-25 14:40:00,31.31,31.39,31.31,31.34,376078.0,26.3335,26.4008,26.3335,26.3588,376078.0
2022-01-25 14:50:00,31.34,31.41,31.33,31.39,251552.0,26.3588,26.4177,26.3504,26.4008,251552.0
2022-01-25 15:00:00,31.38,31.39,31.32,31.36,396959.0,26.3924,26.4008,26.342,26.3756,396959.0
2022-01-25 15:10:00,31.36,31.48,31.34,31.48,298251.0,26.3756,26.4765,26.3588,26.4765,298251.0
2022-01-25 15:20:00,31.48,31.48,31.3,31.31,448589.0,26.4765,26.4765,26.3251,26.3335,448589.0
2022-01-25 15:30:00,31.32,31.4,31.27,31.38,612798.0,26.342,26.4092,26.2999,26.3924,612798.0
2022-01-25 15:40:00,31.39,31.47,31.38,31.41,722367.0,26.4008,26.4681,26.3924,26.4177,722367.0
2022-01-25 15:50:00,31.4,31.42,31.33,31.41,1264942.0,26.4092,26.4261,26.3504,26.4177,1264942.0
2022-01-26 09:30:00,32.01,32.04,31.77,31.88,1508069.0,26.9223,26.9475,26.7204,26.813,1508069.0
2022-01-26 09:40:00,31.88,32.08,31.87,32.06,478358.0,26.813,26.9812,26.8045,26.9643,478358.0
2022-01-26 09:50:00,32.06,32.13,32.0,32.09,324504.0,26.9643,27.0232,26.9139,26.9896,324504.0
2022-01-26 10:00:00,32.09,32.09,31.92,31.93,394511.0,26.9896,26.9896,26.8466,26.855,394511.0
2022-01-26 10:10:00,31.93,31.97,31.85,31.97,318409.0,26.855,26.8886,26.7877,26.8886,318409.0
2022-01-26 10:20:00,31.97,32.01,31.75,31.8,531204.0,26.8886,26.9223,26.7036,26.7457,531204.0
2022-01-26 10:30:00,31.8,31.87,31.74,31.78,524691.0,26.7457,26.8045,26.6952,26.7288,524691.0
2022-01-26 10:40:00,31.78,31.85,31.77,31.84,303202.0,26.7288,26.7877,26.7204,26.7793,303202.0
2022-01-26 10:50:00,31.85,31.96,31.81,31.91,210081.0,26.7877,26.8802,26.7541,26.8382,210081.0
2022-01-26 11:00:00,31.91,32.03,31.88,32.0,225883.0,26.8382,26.9391,26.813,26.9139,225883.0
2022-01-26 11:10:00,32.0,32.05,31.94,31.96,287632.0,26.9139,26.9559,26.8634,26.8802,287632.0
2022-01-26 11:20:00,31.97,32.0,31.93,31.96,264501.0,26.8886,26.9139,26.855,26.8802,264501.0
2022-01-26 11:30:00,31.96,31.98,31.89,31.91,385174.0,26.8802,26.8971,26.8214,26.8382,385174.0
2022-01-26 11:40:00,31.92,31.95,31.82,31.84,96915.0,26.8466,26.8718,26.7625,26.7793,96915.0
2022-01-26 11:50:00,31.84,31.92,31.81,31.91,113317.0,26.7793,26.8466,26.7541,26.8382,113317.0
2022-01-26 12:00:00,31.91,31.92,31.86,31.91,96321.0,26.8382,26.8466,26.7961,26.8382,96321.0
2022-01-26 12:10:00,31.9,31.91,31.82,31.82,192293.0,26.8298,26.8382,26.7625,26.7625,192293.0
2022-01-26 12:20:00,31.82,31.88,31.8,31.88,89678.0,26.7625,26.813,26.7457,26.813,89678.0
2022-01-26 12:30:00,31.88,31.9,31.86,31.86,146880.0,26.813,26.8298,26.7961,26.7961,146880.0
2022-01-26 12:40:00,31.87,31.93,31.86,31.91,112632.0,26.8045,26.855,26.7961,26.8382,112632.0
2022-01-26 12:50:00,31.91,31.93,31.89,31.91,75436.0,26.8382,26.855,26.8214,26.8382,75436.0
2022-01-26 13:00:00,31.91,31.92,31.81,31.87,174028.0,26.8382,26.8466,26.7541,26.8045,174028.0
2022-01-26 13:10:00,31.87,31.87,31.79,31.81,94960.0,26.8045,26.8045,26.7373,26.7541,94960.0
2022-01-26 13:20:00,31.81,31.84,31.75,31.84,127194.0,26.7541,26.7793,26.7036,26.7793,127194.0
2022-01-26 13:30:00,31.84,31.87,31.83,31.86,129650.0,26.7793,26.8045,26.7709,26.7961,129650.0
2022-01-26 13:40:00,31.86,31.89,31.84,31.89,81430.0,26.7961,26.8214,26.7793,26.8214,81430.0
2022-01-26 13:50:00,31.89,31.89,31.79,31.8,113636.0,26.8214,26.8214,26.7373,26.7457,113636.0
2022-01-26 14:00:00,31.81,31.99,31.79,31.84,487315.0,26.7541,26.9055,26.7373,26.7793,487315.0
2022-01-26 14:10:00,31.84,31.86,31.71,31.86,324337.0,26.7793,26.7961,26.67,26.7961,324337.0
2022-01-26 14:20:00,31.86,32.0,31.84,31.99,167682.0,26.7961,26.9139,26.7793,26.9055,167682.0
2022-01-26 14:30:00,31.99,32.02,31.8,31.95,345297.0,26.9055,26.9307,26.7457,26.8718,345297.0
2022-01-26 14:40:00,31.95,31.96,31.61,31.66,585374.0,26.8718,26.8802,26.5859,26.6279,585374.0
2022-01-26 14:50:00,31.65,31.76,31.59,31.65,594588.0,26.6195,26.712,26.569,26.6195,594588.0
2022-01-26 15:00:00,31.65,31.65,31.36,31.36,408783.0,26.6195,26.6195,26.3756,26.3756,408783.0
2022-01-26 15:10:00,31.36,31.52,31.33,31.33,470192.0,26.3756,26.5102,26.3504,26.3504,470192.0
2022-01-26 15:20:00,31.34,31.45,31.23,31.45,600266.0,26.3588,26.4513,26.2663,26.4513,600266.0
2022-01-26 15:30:00,31.44,31.51,31.38,31.46,622970.0,26.4429,26.5018,26.3924,26.4597,622970.0
2022-01-26 15:40:00,31.46,31.56,31.41,31.46,955147.0,26.4597,26.5438,26.4177,26.4597,955147.0
2022-01-26 15:50:00,31.45,31.53,31.43,31.5,1260881.0,26.4513,26.5186,26.4345,26.4934,1260881.0
2022-01-27 09:30:00,32.02,32.11,31.95,32.09,992689.0,26.9307,27.0064,26.8718,26.9896,992689.0
2022-01-27 09:40:00,32.09,32.15,32.04,32.07,602340.0,26.9896,27.04,26.9475,26.9728,602340.0
2022-01-27 09:50:00,32.06,32.08,31.91,31.95,404952.0,26.9643,26.9812,26.8382,26.8718,404952.0
2022-01-27 10:00:00,31.95,31.96,31.83,31.86,457656.0,26.8718,26.8802,26.7709,26.7961,457656.0
2022-01-27 10:10:00,31.86,31.92,31.79,31.81,222865.0,26.7961,26.8466,26.7373,26.7541,222865.0
2022-01-27 10:20:00,31.82,31.83,31.54,31.56,520952.0,26.7625,26.7709,26.527,26.5438,520952.0
2022-01-27 10:30:00,31.56,31.62,31.48,31.53,454003.0,26.5438,26.5943,26.4765,26.5186,454003.0
2022-01-27 10:40:00,31.54,31.66,31.53,31.64,771630.0,26.527,26.6279,26.5186,26.6111,771630.0
2022-01-27 10:50:00,31.63,31.69,31.61,31.68,242283.0,26.6027,26.6532,26.5859,26.6447,242283.0
2022-01-27 11:00:00,31.69,31.71,31.5,31.52,290228.0,26.6532,26.67,26.4934,26.5102,290228.0
2022-01-27 11:10:00,31.52,31.61,31.42,31.45,506093.0,26.5102,26.5859,26.4261,26.4513,506093.0
2022-01-27 11:20:00,31.44,31.52,31.41,31.5,427607.0,26.4429,26.5102,26.4177,26.4934,427607.0
2022-01-27 11:30:00,31.5,31.57,31.46,31.51,420477.0,26.4934,26.5522,26.4597,26.5018,420477.0
2022-01-27 11:40:00,31.52,31.58,31.46,31.51,172079.0,26.5102,26.5606,26.4597,26.5018,172079.0
2022-01-27 11:50:00,31.51,31.55,31.49,31.55,153768.0,26.5018,26.5354,26.4849,26.5354,153768.0
2022-01-27 12:00:00,31.55,31.56,31.45,31.46,269765.0,26.5354,26.5438,26.4513,26.4597,269765.0
2022-01-27 12:10:00,31.46,31.5,31.41,31.46,171390.0,26.4597,26.4934,26.4177,26.4597,171390.0
2022-01-27 12:20:00,31.46,31.47,31.39,31.43,178179.0,26.4597,26.4681,26.4008,26.4345,178179.0
2022-01-27 12:30:00,31.43,31.46,31.34,31.38,380459.0,26.4345,26.4597,26.3588,26.3924,380459.0
2022-01-27 12:40:00,31.38,31.41,31.22,31.24,291822.0,26.3924,26.4177,26.2579,26.2747,291822.0
2022-01-27 12:50:00,31.23,31.35,31.23,31.29,275779.0,26.2663,26.3672,26.2663,26.3167,275779.0
2022-01-27 13:00:00,31.3,31.33,31.15,31.22,368612.0,26.3251,26.3504,26.199,26.2579,368612.0
2022-01-27 13:10:00,31.21,31.31,31.2,31.26,324773.0,26.2494,26.3335,26.241,26.2915,324773.0
2022-01-27 13:20:00,31.26,31.27,31.14,31.16,229595.0,26.2915,26.2999,26.1906,26.2074,229595.0
2022-01-27 13:30:00,31.16,31.24,31.15,31.18,241390.0,26.2074,26.2747,26.199,26.2242,241390.0
2022-01-27 13:40:00,31.18,31.27,31.16,31.25,196280.0,26.2242,26.2999,26.2074,26.2831,196280.0
2022-01-27 13:50:00,31.24,31.35,31.23,31.34,165989.0,26.2747,26.3672,26.2663,26.3588,165989.0
2022-01-27 14:00:00,31.34,31.47,31.34,31.42,193676.0,26.3588,26.4681,26.3588,26.4261,193676.0
2022-01-27 14:10:00,31.42,31.45,31.35,31.39,225430.0,26.4261,26.4513,26.3672,26.4008,225430.0
2022-01-27 14:20:00,31.39,31.41,31.31,31.33,241705.0,26.4008,26.4177,26.3335,26.3504,241705.0
2022-01-27 14:30:00,31.32,31.36,31.26,31.35,216468.0,26.342,26.3756,26.2915,26.3672,216468.0
2022-01-27 14:40:00,31.35,31.46,31.35,31.43,230772.0,26.3672,26.4597,26.3672,26.4345,230772.0
2022-01-27 14:50:00,31.43,31.43,31.31,31.34,243119.0,26.4345,26.4345,26.3335,26.3588,243119.0
2022-01-27 15:00:00,31.34,31.47,31.33,31.4,237071.0,26.3588,26.4681,26.3504,26.4092,237071.0
2022-01-27 15:10:00,31.4,31.42,31.29,31.39,255994.0,26.4092,26.4261,26.3167,26.4008,255994.0
2022-01-27 15:20:00,31.39,31.49,31.36,31.48,276792.0,26.4008,26.4849,26.3756,26.4765,276792.0
2022-01-27 15:30:00,31.47,31.5,31.42,31.43,347178.0,26.4681,26.4934,26.4261,26.4345,347178.0
2022-01-27 15:40:00,31.43,31.57,31.41,31.5,575419.0,26.4345,26.5522,26.4177,26.4934,575419.0
2022-01-27 15:50:00,31.5,31.58,31.47,31.54,816845.0,26.4934,26.5606,26.4681,26.527,816845.0
2022-01-28 09:30:00,31.05,31.24,31.03,31.14,775437.0,26.1149,26.2747,26.0981,26.1906,775437.0
2022-01-28 09:40:00,31.14,31.3,31.12,31.26,632368.0,26.1906,26.3251,26.1737,26.2915,632368.0
2022-01-28 09:50:00,31.26,31.35,31.14,31.16,653582.0,26.2915,26.3672,26.1906,26.2074,653582.0
2022-01-28 10:00:00,31.16,31.19,31.01,31.17,597765.0,26.2074,26.2326,26.0812,26.2158,597765.0
2022-01-28 10:10:00,31.17,31.31,31.15,31.24,808420.0,26.2158,26.3335,26.199,26.2747,808420.0
2022-01-28 10:20:00,31.24,31.3,31.13,31.18,436398.0,26.2747,26.3251,26.1822,26.2242,436398.0
2022-01-28 10:30:00,31.18,31.19,31.01,31.01,323499.0,26.2242,26.2326,26.0812,26.0812,323499.0
2022-01-28 10:40:00,31.0,31.03,30.85,30.98,440123.0,26.0728,26.0981,25.9467,26.056,440123.0
2022-01-28 10:50:00,30.99,31.04,30.91,31.01,434642.0,26.0644,26.1065,25.9971,26.0812,434642.0
2022-01-28 11:00:00,31.01,31.02,30.9,30.95,274669.0,26.0812,26.0896,25.9887,26.0308,274669.0
2022-01-28 11:10:00,30.95,31.06,30.94,31.06,346315.0,26.0308,26.1233,26.0224,26.1233,346315.0
2022-01-28 11:20:00,31.07,31.16,31.05,31.16,264060.0,26.1317,26.2074,26.1149,26.2074,264060.0
2022-01-28 11:30:00,31.17,31.2,31.01,31.06,712813.0,26.2158,26.241,26.0812,26.1233,712813.0
2022-01-28 11:40:00,31.05,31.09,31.03,31.04,159070.0,26.1149,26.1485,26.0981,26.1065,159070.0
2022-01-28 11:50:00,31.03,31.14,31.01,31.13,106345.0,26.0981,26.1906,26.0812,26.1822,106345.0
2022-01-28 12:00:00,31.12,31.14,31.08,31.11,98637.0,26.1737,26.1906,26.1401,26.1653,98637.0
2022-01-28 12:10:00,31.11,31.15,31.06,31.13,240826.0,26.1653,26.199,26.1233,26.1822,240826.0
2022-01-28 12:20:00,31.12,31.13,31.03,31.05,371340.0,26.1737,26.1822,26.0981,26.1149,371340.0
2022-01-28 12:30:00,31.04,31.05,30.89,30.9,279722.0,26.1065,26.1149,25.9803,25.9887,279722.0
2022-01-28 12:40:00,30.9,30.91,30.85,30.85,237056.0,25.9887,25.9971,25.9467,25.9467,237056.0
2022-01-28 12:50:00,30.86,30.86,30.79,30.82,195677.0,25.9551,25.9551,25.8962,25.9214,195677.0
2022-01-28 13:00:00,30.81,30.93,30.8,30.92,147868.0,25.913,26.0139,25.9046,26.0055,147868.0
2022-01-28 13:10:00,30.92,30.98,30.89,30.96,160359.0,26.0055,26.056,25.9803,26.0392,160359.0
2022-01-28 13:20:00,30.94,30.97,30.9,30.95,126461.0,26.0224,26.0476,25.9887,26.0308,126461.0
2022-01-28 13:30:00,30.95,30.98,30.92,30.93,149672.0,26.0308,26.056,26.0055,26.0139,149672.0
2022-01-28 13:40:00,30.93,30.97,30.9,30.94,207687.0,26.0139,26.0476,25.9887,26.0224,207687.0
2022-01-28 13:50:00,30.94,31.01,30.94,30.97,169039.0,26.0224,26.0812,26.0224,26.0476,169039.0
2022-01-28 14:00:00,30.97,31.02,30.85,30.87,173073.0,26.0476,26.0896,25.9467,25.9635,173073.0
2022-01-28 14:10:00,30.87,30.87,30.75,30.76,239787.0,25.9635,25.9635,25.8626,25.871,239787.0
2022-01-28 14:20:00,30.76,30.76,30.68,30.7,293027.0,25.871,25.871,25.8037,25.8205,293027.0
2022-01-28 14:30:00,30.7,30.72,30.65,30.69,294137.0,25.8205,25.8373,25.7785,25.8121,294137.0
2022-01-28 14:40:00,30.7,30.81,30.7,30.78,229296.0,25.8205,25.913,25.8205,25.8878,229296.0
2022-01-28 14:50:00,30.77,30.89,30.75,30.88,368560.0,25.8794,25.9803,25.8626,25.9719,368560.0
2022-01-28 15:00:00,30.88,30.9,30.84,30.86,209253.0,25.9719,25.9887,25.9383,25.9551,209253.0
2022-01-28 15:10:00,30.87,30.88,30.8,30.86,205397.0,25.9635,25.9719,25.9046,25.9551,205397.0
2022-01-28 15:20:00,30.86,30.91,30.84,30.9,216547.0,25.9551,25.9971,25.9383,25.9887,216547.0
2022-01-28 15:30:00,30.91,30.97,30.86,30.97,369206.0,25.9971,26.0476,25.9551,26.0476,369206.0
2022-01-28 15:40:00,30.96,31.06,30.96,31.05,378624.0,26.0392,26.1233,26.0392,26.1149,378624.0
2022-01-28 15:50:00,31.06,31.09,31.02,31.07,971701.0,26.1233,26.1485,26.0896,26.1317,971701.0
2022-01-31 09:30:00,31.12,31.15,30.97,30.98,701038.0,26.1737,26.199,26.0476,26.056,701038.0
2022-01-31 09:40:00,30.97,30.99,30.89,30.9,453796.0,26.0476,26.0644,25.9803,25.9887,453796.0
2022-01-31 09:50:00,30.89,30.94,30.75,30.86,369086.0,25.9803,26.0224,25.8626,25.9551,369086.0
2022-01-31 10:00:00,30.85,31.0,30.85,30.98,493907.0,25.9467,26.0728,25.9467,26.056,493907.0
2022-01-31 10:10:00,30.99,31.1,30.96,31.08,331102.0,26.0644,26.1569,26.0392,26.1401,331102.0
2022-01-31 10:20:00,31.07,31.12,31.06,31.08,273616.0,26.1317,26.1737,26.1233,26.1401,273616.0
2022-01-31 10:30:00,31.09,31.11,31.0,31.01,292073.0,26.1485,26.1653,26.0728,26.0812,292073.0
2022-01-31 10:40:00,31.0,31.01,30.88,30.95,190839.0,26.0728,26.0812,25.9719,26.0308,190839.0
2022-01-31 10:50:00,30.95,30.98,30.92,30.98,289299.0,26.0308,26.056,26.0055,26.056,289299.0
2022-01-31 11:00:00,30.97,30.97,30.93,30.96,142734.0,26.0476,26.0476,26.0139,26.0392,142734.0
2022-01-31 11:10:00,30.97,30.98,30.84,30.85,231244.0,26.0476,26.056,25.9383,25.9467,231244.0
2022-01-31 11:20:00,30.86,30.86,30.77,30.78,273740.0,25.9551,25.9551,25.8794,25.8878,273740.0
2022-01-31 11:30:00,30.78,30.85,30.75,30.8,350865.0,25.8878,25.9467,25.8626,25.9046,350865.0
2022-01-31 11:40:00,30.79,30.85,30.77,30.84,159044.0,25.8962,25.9467,25.8794,25.9383,159044.0
2022-01-31 11:50:00,30.85,30.91,30.83,30.91,129849.0,25.9467,25.9971,25.9298,25.9971,129849.0
2022-01-31 12:00:00,30.9,30.92,30.85,30.85,137579.0,25.9887,26.0055,25.9467,25.9467,137579.0
2022-01-31 12:10:00,30.86,30.9,30.84,30.88,153641.0,25.9551,25.9887,25.9383,25.9719,153641.0
2022-01-31 12:20:00,30.87,30.92,30.84,30.91,133517.0,25.9635,26.0055,25.9383,25.9971,133517.0
2022-01-31 12:30:00,30.91,30.96,30.9,30.95,139240.0,25.9971,26.0392,25.9887,26.0308,139240.0
2022-01-31 12:40:00,30.95,31.01,30.94,31.01,55703.0,26.0308,26.0812,26.0224,26.0812,55703.0
2022-01-31 12:50:00,31.01,31.08,30.99,31.08,91894.0,26.0812,26.1401,26.0644,26.1401,91894.0
2022-01-31 13:00:00,31.08,31.08,31.02,31.04,138358.0,26.1401,26.1401,26.0896,26.1065,138358.0
2022-01-31 13:10:00,31.04,31.07,31.02,31.07,125804.0,26.1065,26.1317,26.0896,26.1317,125804.0
2022-01-31 13:20:00,31.07,31.1,31.03,31.04,119502.0,26.1317,26.1569,26.0981,26.1065,119502.0
2022-01-31 13:30:00,31.04,31.04,31.0,31.04,99827.0,26.1065,26.1065,26.0728,26.1065,99827.0
2022-01-31 13:40:00,31.03,31.04,30.99,31.0,157253.0,26.0981,26.1065,26.0644,26.0728,157253.0
2022-01-31 13:50:00,30.99,31.02,30.98,31.02,74823.0,26.0644,26.0896,26.056,26.0896,74823.0
2022-01-31 14:00:00,31.02,31.06,31.01,31.05,134898.0,26.0896,26.1233,26.0812,26.1149,134898.0
2022-01-31 14:10:00,31.05,31.06,31.02,31.04,110093.0,26.1149,26.1233,26.0896,26.1065,110093.0
2022-01-31 14:20:00,31.03,31.04,31.0,31.04,161835.0,26.0981,26.1065,26.0728,26.1065,161835.0
2022-01-31 14:30:00,31.03,31.06,31.02,31.03,108876.0,26.0981,26.1233,26.0896,26.0981,108876.0
2022-01-31 14:40:00,31.04,31.04,31.01,31.04,102684.0,26.1065,26.1065,26.0812,26.1065,102684.0
2022-01-31 14:50:00,31.03,31.04,30.98,31.02,130812.0,26.0981,26.1065,26.056,26.0896,130812.0
2022-01-31 15:00:00,31.02,31.05,31.01,31.03,169668.0,26.0896,26.1149,26.0812,26.0981,169668.0
2022-01-31 15:10:00,31.03,31.03,30.87,30.89,251378.0,26.0981,26.0981,25.9635,25.9803,251378.0
2022-01-31 15:20:00,30.88,30.96,30.88,30.92,464750.0,25.9719,26.0392,25.9719,26.0055,464750.0
2022-01-31 15:30:00,30.92,30.96,30.9,30.93,444395.0,26.0055,26.0392,25.9887,26.0139,444395.0
2022-01-31 15:40:00,30.93,30.95,30.91,30.93,357822.0,26.0139,26.0308,25.9971,26.0139,357822.0
2022-01-31 15:50:00,30.93,30.96,30.92,30.93,904514.0,26.0139,26.0392,26.0055,26.0139,904514.0
2022-02-01 09:30:00,31.2,31.21,31.06,31.17,854972.0,26.241,26.2494,26.1233,26.2158,854972.0
2022-02-01 09:40:00,31.17,31.35,31.16,31.32,527576.0,26.2158,26.3672,26.2074,26.342,527576.0
2022-02-01 09:50:00,31.32,31.53,31.32,31.5,645644.0,26.342,26.5186,26.342,26.4934,645644.0
2022-02-01 10:00:00,31.5,31.61,31.44,31.59,698726.0,26.4934,26.5859,26.4429,26.569,698726.0
2022-02-01 10:10:00,31.6,31.75,31.54,31.73,443385.0,26.5775,26.7036,26.527,26.6868,443385.0
2022-02-01 10:20:00,31.74,31.79,31.66,31.68,671361.0,26.6952,26.7373,26.6279,26.6447,671361.0
2022-02-01 10:30:00,31.68,31.8,31.66,31.76,474858.0,26.6447,26.7457,26.6279,26.712,474858.0
2022-02-01 10:40:00,31.76,31.79,31.66,31.67,427502.0,26.712,26.7373,26.6279,26.6363,427502.0
2022-02-01 10:50:00,31.67,31.8,31.63,31.79,416131.0,26.6363,26.7457,26.6027,26.7373,416131.0
2022-02-01 11:00:00,31.79,31.86,31.74,31.86,284690.0,26.7373,26.7961,26.6952,26.7961,284690.0
2022-02-01 11:10:00,31.86,31.89,31.82,31.86,363477.0,26.7961,26.8214,26.7625,26.7961,363477.0
2022-02-01 11:20:00,31.86,31.87,31.75,31.76,323759.0,26.7961,26.8045,26.7036,26.712,323759.0
2022-02-01 11:30:00,31.76,31.86,31.7,31.82,320322.0,26.712,26.7961,26.6616,26.7625,320322.0
2022-02-01 11:40:00,31.81,31.83,31.7,31.79,408127.0,26.7541,26.7709,26.6616,26.7373,408127.0
2022-02-01 11:50:00,31.78,31.79,31.73,31.75,253396.0,26.7288,26.7373,26.6868,26.7036,253396.0
2022-02-01 12:00:00,31.75,31.76,31.72,31.74,188692.0,26.7036,26.712,26.6784,26.6952,188692.0
2022-02-01 12:10:00,31.74,31.76,31.7,31.72,123832.0,26.6952,26.712,26.6616,26.6784,123832.0
2022-02-01 12:20:00,31.72,31.72,31.63,31.65,189354.0,26.6784,26.6784,26.6027,26.6195,189354.0
2022-02-01 12:30:00,31.66,31.68,31.59,31.65,548019.0,26.6279,26.6447,26.569,26.6195,548019.0
2022-02-01 12:40:00,31.66,31.67,31.6,31.63,496323.0,26.6279,26.6363,26.5775,26.6027,496323.0
2022-02-01 12:50:00,31.62,31.63,31.59,31.63,141303.0,26.5943,26.6027,26.569,26.6027,141303.0
2022-02-01 13:00:00,31.63,31.63,31.58,31.62,196099.0,26.6027,26.6027,26.5606,26.5943,196099.0
2022-02-01 13:10:00,31.62,31.63,31.59,31.61,202325.0,26.5943,26.6027,26.569,26.5859,202325.0
2022-02-01 13:20:00,31.61,31.63,31.57,31.59,160448.0,26.5859,26.6027,26.5522,26.569,160448.0
2022-02-01 13:30:00,31.59,31.59,31.53,31.55,285806.0,26.569,26.569,26.5186,26.5354,285806.0
2022-02-01 13:40:00,31.56,31.6,31.54,31.6,318921.0,26.5438,26.5775,26.527,26.5775,318921.0
2022-02-01 13:50:00,31.59,31.65,31.59,31.65,153647.0,26.569,26.6195,26.569,26.6195,153647.0
2022-02-01 14:00:00,31.65,31.73,31.64,31.73,336738.0,26.6195,26.6868,26.6111,26.6868,336738.0
2022-02-01 14:10:00,31.73,31.83,31.73,31.8,347845.0,26.6868,26.7709,26.6868,26.7457,347845.0
2022-02-01 14:20:00,31.79,31.82,31.75,31.82,203730.0,26.7373,26.7625,26.7036,26.7625,203730.0
2022-02-01 14:30:00,31.82,31.83,31.79,31.83,163601.0,26.7625,26.7709,26.7373,26.7709,163601.0
2022-02-01 14:40:00,31.83,31.84,31.77,31.81,172817.0,26.7709,26.7793,26.7204,26.7541,172817.0
2022-02-01 14:50:00,31.8,31.83,31.79,31.83,132823.0,26.7457,26.7709,26.7373,26.7709,132823.0
2022-02-01 15:00:00,31.82,31.87,31.8,31.85,267135.0,26.7625,26.8045,26.7457,26.7877,267135.0
2022-02-01 15:10:00,31.86,31.87,31.82,31.86,205411.0,26.7961,26.8045,26.7625,26.7961,205411.0
2022-02-01 15:20:00,31.85,31.87,31.82,31.84,178129.0,26.7877,26.8045,26.7625,26.7793,178129.0
2022-02-01 15:30:00,31.84,31.85,31.81,31.83,268474.0,26.7793,26.7877,26.7541,26.7709,268474.0
2022-02-01 15:40:00,31.83,31.84,31.8,31.83,426532.0,26.7709,26.7793,26.7457,26.7709,426532.0
2022-02-01 15:50:00,31.83,31.85,31.75,31.76,1270480.0,26.7709,26.7877,26.7036,26.712,1270480.0
2022-02-02 09:30:00,31.8,31.9,31.67,31.69,699180.0,26.7457,26.8298,26.6363,26.6532,699180.0
2022-02-02 09:40:00,31.69,31.75,31.62,31.71,512336.0,26.6532,26.7036,26.5943,26.67,512336.0
2022-02-02 09:50:00,31.7,31.82,31.67,31.67,340379.0,26.6616,26.7625,26.6363,26.6363,340379.0
2022-02-02 10:00:00,31.68,31.72,31.62,31.63,403349.0,26.6447,26.6784,26.5943,26.6027,403349.0
2022-02-02 10:10:00,31.62,31.73,31.62,31.71,417257.0,26.5943,26.6868,26.5943,26.67,417257.0
2022-02-02 10:20:00,31.71,31.78,31.7,31.76,183910.0,26.67,26.7288,26.6616,26.712,183910.0
2022-02-02 10:30:00,31.76,31.82,31.7,31.75,404921.0,26.712,26.7625,26.6616,26.7036,404921.0
2022-02-02 10:40:00,31.76,31.89,31.71,31.87,421971.0,26.712,26.8214,26.67,26.8045,421971.0
2022-02-02 10:50:00,31.87,31.89,31.83,31.87,209131.0,26.8045,26.8214,26.7709,26.8045,209131.0
2022-02-02 11:00:00,31.86,31.87,31.74,31.75,251886.0,26.7961,26.8045,26.6952,26.7036,251886.0
2022-02-02 11:10:00,31.75,31.76,31.67,31.68,435955.0,26.7036,26.712,26.6363,26.6447,435955.0
2022-02-02 11:20:00,31.68,31.69,31.64,31.68,281232.0,26.6447,26.6532,26.6111,26.6447,281232.0
2022-02-02 11:30:00,31.68,31.7,31.63,31.63,303122.0,26.6447,26.6616,26.6027,26.6027,303122.0
2022-02-02 11:40:00,31.64,31.76,31.63,31.75,155858.0,26.6111,26.712,26.6027,26.7036,155858.0
2022-02-02 11:50:00,31.74,31.75,31.7,31.75,81805.0,26.6952,26.7036,26.6616,26.7036,81805.0
2022-02-02 12:00:00,31.75,31.8,31.73,31.8,134922.0,26.7036,26.7457,26.6868,26.7457,134922.0
2022-02-02 12:10:00,31.79,31.86,31.79,31.85,207690.0,26.7373,26.7961,26.7373,26.7877,207690.0
2022-02-02 12:20:00,31.85,31.85,31.8,31.83,115239.0,26.7877,26.7877,26.7457,26.7709,115239.0
2022-02-02 12:30:00,31.83,31.84,31.8,31.83,203854.0,26.7709,26.7793,26.7457,26.7709,203854.0
2022-02-02 12:40:00,31.82,31.83,31.76,31.77,149935.0,26.7625,26.7709,26.712,26.7204,149935.0
2022-02-02 12:50:00,31.76,31.79,31.75,31.79,68421.0,26.712,26.7373,26.7036,26.7373,68421.0
2022-02-02 13:00:00,31.79,31.83,31.78,31.81,96018.0,26.7373,26.7709,26.7288,26.7541,96018.0
2022-02-02 13:10:00,31.81,31.84,31.79,31.82,121189.0,26.7541,26.7793,26.7373,26.7625,121189.0
2022-02-02 13:20:00,31.82,31.83,31.73,31.75,140105.0,26.7625,26.7709,26.6868,26.7036,140105.0
2022-02-02 13:30:00,31.75,31.81,31.74,31.79,231538.0,26.7036,26.7541,26.6952,26.7373,231538.0
2022-02-02 13:40:00,31.8,31.87,31.79,31.86,228578.0,26.7457,26.8045,26.7373,26.7961,228578.0
2022-02-02 13:50:00,31.86,31.9,31.85,31.9,133551.0,26.7961,26.8298,26.7877,26.8298,133551.0
2022-02-02 14:00:00,31.9,31.9,31.86,31.87,186245.0,26.8298,26.8298,26.7961,26.8045,186245.0
2022-02-02 14:10:00,31.86,31.92,31.86,31.91,386790.0,26.7961,26.8466,26.7961,26.8382,386790.0
2022-02-02 14:20:00,31.91,31.94,31.89,31.94,213070.0,26.8382,26.8634,26.8214,26.8634,213070.0
2022-02-02 14:30:00,31.94,31.99,31.93,31.99,187821.0,26.8634,26.9055,26.855,26.9055,187821.0
2022-02-02 14:40:00,31.99,32.0,31.95,31.98,226214.0,26.9055,26.9139,26.8718,26.8971,226214.0
2022-02-02 14:50:00,31.97,32.01,31.97,31.99,285888.0,26.8886,26.9223,26.8886,26.9055,285888.0
2022-02-02 15:00:00,31.99,31.99,31.95,31.96,210016.0,26.9055,26.9055,26.8718,26.8802,210016.0
2022-02-02 15:10:00,31.96,32.01,31.93,32.0,269551.0,26.8802,26.9223,26.855,26.9139,269551.0
2022-02-02 15:20:00,31.99,32.02,31.98,32.0,231047.0,26.9055,26.9307,26.8971,26.9139,231047.0
2022-02-02 15:30:00,32.01,32.03,31.99,32.01,402842.0,26.9223,26.9391,26.9055,26.9223,402842.0
2022-02-02 15:40:00,32.01,32.04,31.99,32.02,533519.0,26.9223,26.9475,26.9055,26.9307,533519.0
2022-02-02 15:50:00,32.02,32.03,31.96,31.97,641515.0,26.9307,26.9391,26.8802,26.8886,641515.0
2022-02-03 09:30:00,32.07,32.14,31.82,31.9,1015434.0,26.9728,27.0316,26.7625,26.8298,1015434.0
2022-02-03 09:40:00,31.9,32.03,31.79,31.81,748896.0,26.8298,26.9391,26.7373,26.7541,748896.0
2022-02-03 09:50:00,31.82,31.85,31.71,31.73,336363.0,26.7625,26.7877,26.67,26.6868,336363.0
2022-02-03 10:00:00,31.74,31.8,31.67,31.77,419442.0,26.6952,26.7457,26.6363,26.7204,419442.0
2022-02-03 10:10:00,31.76,31.91,31.73,31.86,260622.0,26.712,26.8382,26.6868,26.7961,260622.0
2022-02-03 10:20:00,31.86,31.88,31.79,31.84,270821.0,26.7961,26.813,26.7373,26.7793,270821.0
2022-02-03 10:30:00,31.85,31.85,31.72,31.75,173914.0,26.7877,26.7877,26.6784,26.7036,173914.0
2022-02-03 10:40:00,31.75,31.9,31.75,31.87,519224.0,26.7036,26.8298,26.7036,26.8045,519224.0
2022-02-03 10:50:00,31.87,31.95,31.86,31.91,216089.0,26.8045,26.8718,26.7961,26.8382,216089.0
2022-02-03 11:00:00,31.9,31.96,31.86,31.95,326244.0,26.8298,26.8802,26.7961,26.8718,326244.0
2022-02-03 11:10:00,31.95,31.99,31.94,31.96,327117.0,26.8718,26.9055,26.8634,26.8802,327117.0
2022-02-03 11:20:00,31.96,31.99,31.9,31.95,451872.0,26.8802,26.9055,26.8298,26.8718,451872.0
2022-02-03 11:30:00,31.95,32.0,31.93,31.95,311049.0,26.8718,26.9139,26.855,26.8718,311049.0
2022-02-03 11:40:00,31.95,31.96,31.87,31.93,235355.0,26.8718,26.8802,26.8045,26.855,235355.0
2022-02-03 11:50:00,31.93,31.97,31.92,31.93,137702.0,26.855,26.8886,26.8466,26.855,137702.0
2022-02-03 12:00:00,31.93,31.96,31.92,31.96,170588.0,26.855,26.8802,26.8466,26.8802,170588.0
2022-02-03 12:10:00,31.96,31.97,31.92,31.92,320437.0,26.8802,26.8886,26.8466,26.8466,320437.0
2022-02-03 12:20:00,31.93,31.95,31.9,31.93,116480.0,26.855,26.8718,26.8298,26.855,116480.0
2022-02-03 12:30:00,31.93,31.99,31.92,31.99,190590.0,26.855,26.9055,26.8466,26.9055,190590.0
2022-02-03 12:40:00,31.99,32.0,31.93,31.95,142270.0,26.9055,26.9139,26.855,26.8718,142270.0
2022-02-03 12:50:00,31.95,31.96,31.92,31.94,78313.0,26.8718,26.8802,26.8466,26.8634,78313.0
2022-02-03 13:00:00,31.95,31.95,31.88,31.89,168766.0,26.8718,26.8718,26.813,26.8214,168766.0
2022-02-03 13:10:00,31.88,31.96,31.87,31.93,85178.0,26.813,26.8802,26.8045,26.855,85178.0
2022-02-03 13:20:00,31.93,32.03,31.92,32.01,207767.0,26.855,26.9391,26.8466,26.9223,207767.0
2022-02-03 13:30:00,32.0,32.07,32.0,32.07,284964.0,26.9139,26.9728,26.9139,26.9728,284964.0
2022-02-03 13:40:00,32.07,32.1,32.07,32.09,149865.0,26.9728,26.998,26.9728,26.9896,149865.0
2022-02-03 13:50:00,32.09,32.15,32.08,32.13,229237.0,26.9896,27.04,26.9812,27.0232,229237.0
2022-02-03 14:00:00,32.14,32.29,32.13,32.28,414213.0,27.0316,27.1578,27.0232,27.1494,414213.0
2022-02-03 14:10:00,32.29,32.31,32.27,32.3,165450.0,27.1578,27.1746,27.141,27.1662,165450.0
2022-02-03 14:20:00,32.31,32.34,32.29,32.3,383970.0,27.1746,27.1998,27.1578,27.1662,383970.0
2022-02-03 14:30:00,32.29,32.29,32.23,32.23,246472.0,27.1578,27.1578,27.1073,27.1073,246472.0
2022-02-03 14:40:00,32.23,32.25,32.18,32.22,279817.0,27.1073,27.1241,27.0653,27.0989,279817.0
2022-02-03 14:50:00,32.21,32.22,32.18,32.19,233691.0,27.0905,27.0989,27.0653,27.0737,233691.0
2022-02-03 15:00:00,32.19,32.2,32.13,32.13,179594.0,27.0737,27.0821,27.0232,27.0232,179594.0
2022-02-03 15:10:00,32.13,32.21,32.13,32.19,353272.0,27.0232,27.0905,27.0232,27.0737,353272.0
2022-02-03 15:20:00,32.19,32.21,32.16,32.19,271708.0,27.0737,27.0905,27.0484,27.0737,271708.0
2022-02-03 15:30:00,32.19,32.2,32.15,32.15,332764.0,27.0737,27.0821,27.04,27.04,332764.0
2022-02-03 15:40:00,32.16,32.19,32.15,32.16,435847.0,27.0484,27.0737,27.04,27.0484,435847.0
2022-02-03 15:50:00,32.16,32.19,32.14,32.14,869660.0,27.0484,27.0737,27.0316,27.0316,869660.0
2022-02-04 09:30:00,32.72,33.09,32.7,33.08,1755964.0,27.5194,27.8306,27.5026,27.8222,1755964.0
2022-02-04 09:40:00,33.07,33.14,33.01,33.04,700639.0,27.8138,27.8727,27.7633,27.7886,700639.0
2022-02-04 09:50:00,33.04,33.07,32.95,33.02,524349.0,27.7886,27.8138,27.7129,27.7718,524349.0
2022-02-04 10:00:00,33.02,33.11,33.01,33.08,677815.0,27.7718,27.8475,27.7633,27.8222,677815.0
2022-02-04 10:10:00,33.08,33.18,33.05,33.16,525729.0,27.8222,27.9063,27.797,27.8895,525729.0
2022-02-04 10:20:00,33.16,33.19,32.98,32.99,616608.0,27.8895,27.9147,27.7381,27.7465,616608.0
2022-02-04 10:30:00,32.99,32.99,32.77,32.81,652065.0,27.7465,27.7465,27.5615,27.5951,652065.0
2022-02-04 10:40:00,32.8,32.85,32.72,32.73,706329.0,27.5867,27.6288,27.5194,27.5279,706329.0
2022-02-04 10:50:00,32.72,32.83,32.69,32.8,527061.0,27.5194,27.612,27.4942,27.5867,527061.0
2022-02-04 11:00:00,32.8,32.85,32.75,32.84,371940.0,27.5867,27.6288,27.5447,27.6204,371940.0
2022-02-04 11:10:00,32.84,32.84,32.74,32.79,345162.0,27.6204,27.6204,27.5363,27.5783,345162.0
2022-02-04 11:20:00,32.79,32.93,32.76,32.89,335184.0,27.5783,27.6961,27.5531,27.6624,335184.0
2022-02-04 11:30:00,32.9,32.97,32.89,32.94,605850.0,27.6708,27.7297,27.6624,27.7045,605850.0
2022-02-04 11:40:00,32.94,33.03,32.93,32.97,260550.0,27.7045,27.7802,27.6961,27.7297,260550.0
2022-02-04 11:50:00,32.96,33.04,32.96,32.96,181264.0,27.7213,27.7886,27.7213,27.7213,181264.0
2022-02-04 12:00:00,32.97,32.99,32.91,32.95,289716.0,27.7297,27.7465,27.6792,27.7129,289716.0
2022-02-04 12:10:00,32.95,32.97,32.87,32.89,175293.0,27.7129,27.7297,27.6456,27.6624,175293.0
2022-02-04 12:20:00,32.88,32.95,32.86,32.93,185651.0,27.654,27.7129,27.6372,27.6961,185651.0
2022-02-04 12:30:00,32.93,32.94,32.89,32.91,192559.0,27.6961,27.7045,27.6624,27.6792,192559.0
2022-02-04 12:40:00,32.91,32.93,32.85,32.86,209699.0,27.6792,27.6961,27.6288,27.6372,209699.0
2022-02-04 12:50:00,32.86,32.86,32.81,32.85,303080.0,27.6372,27.6372,27.5951,27.6288,303080.0
2022-02-04 13:00:00,32.85,32.92,32.84,32.91,247192.0,27.6288,27.6877,27.6204,27.6792,247192.0
2022-02-04 13:10:00,32.91,32.94,32.85,32.88,271002.0,27.6792,27.7045,27.6288,27.654,271002.0
2022-02-04 13:20:00,32.89,32.92,32.87,32.89,144278.0,27.6624,27.6877,27.6456,27.6624,144278.0
2022-02-04 13:30:00,32.9,32.92,32.88,32.91,154117.0,27.6708,27.6877,27.654,27.6792,154117.0
2022-02-04 13:40:00,32.91,32.98,32.89,32.97,228904.0,27.6792,27.7381,27.6624,27.7297,228904.0
2022-02-04 13:50:00,32.98,33.02,32.97,33.02,245631.0,27.7381,27.7718,27.7297,27.7718,245631.0
2022-02-04 14:00:00,33.01,33.02,32.95,33.0,275992.0,27.7633,27.7718,27.7129,27.7549,275992.0
2022-02-04 14:10:00,33.0,33.0,32.94,32.94,128968.0,27.7549,27.7549,27.7045,27.7045,128968.0
2022-02-04 14:20:00,32.94,32.97,32.92,32.94,230170.0,27.7045,27.7297,27.6877,27.7045,230170.0
2022-02-04 14:30:00,32.95,32.96,32.88,32.95,233750.0,27.7129,27.7213,27.654,27.7129,233750.0
2022-02-04 14:40:00,32.95,32.97,32.91,32.95,281635.0,27.7129,27.7297,27.6792,27.7129,281635.0
2022-02-04 14:50:00,32.95,33.0,32.95,32.99,144763.0,27.7129,27.7549,27.7129,27.7465,144763.0
2022-02-04 15:00:00,32.98,33.03,32.98,33.01,254664.0,27.7381,27.7802,27.7381,27.7633,254664.0
2022-02-04 15:10:00,33.01,33.04,32.99,33.01,348159.0,27.7633,27.7886,27.7465,27.7633,348159.0
2022-02-04 15:20:00,33.01,33.05,32.98,33.04,211782.0,27.7633,27.797,27.7381,27.7886,211782.0
2022-02-04 15:30:00,33.04,33.07,33.01,33.02,369050.0,27.7886,27.8138,27.7633,27.7718,369050.0
2022-02-04 15:40:00,33.01,33.02,32.94,32.96,444422.0,27.7633,27.7718,27.7045,27.7213,444422.0
2022-02-04 15:50:00,32.96,33.0,32.86,32.87,908209.0,27.7213,27.7549,27.6372,27.6456,908209.0
2022-02-07 09:30:00,32.69,32.77,32.56,32.72,772412.0,27.4942,27.5615,27.3849,27.5194,772412.0
2022-02-07 09:40:00,32.72,32.75,32.64,32.72,417082.0,27.5194,27.5447,27.4522,27.5194,417082.0
2022-02-07 09:50:00,32.71,32.96,32.71,32.95,468591.0,27.511,27.7213,27.511,27.7129,468591.0
2022-02-07 10:00:00,32.96,33.02,32.91,32.96,349583.0,27.7213,27.7718,27.6792,27.7213,349583.0
2022-02-07 10:10:00,32.96,33.06,32.92,33.05,301564.0,27.7213,27.8054,27.6877,27.797,301564.0
2022-02-07 10:20:00,33.05,33.13,33.04,33.07,348128.0,27.797,27.8643,27.7886,27.8138,348128.0
2022-02-07 10:30:00,33.06,33.11,33.02,33.08,393378.0,27.8054,27.8475,27.7718,27.8222,393378.0
2022-02-07 10:40:00,33.07,33.15,33.03,33.13,288489.0,27.8138,27.8811,27.7802,27.8643,288489.0
2022-02-07 10:50:00,33.13,33.19,33.07,33.19,336669.0,27.8643,27.9147,27.8138,27.9147,336669.0
2022-02-07 11:00:00,33.2,33.2,33.1,33.16,255450.0,27.9232,27.9232,27.839,27.8895,255450.0
2022-02-07 11:10:00,33.16,33.18,33.14,33.17,364471.0,27.8895,27.9063,27.8727,27.8979,364471.0
2022-02-07 11:20:00,33.18,33.19,33.13,33.16,413769.0,27.9063,27.9147,27.8643,27.8895,413769.0
2022-02-07 11:30:00,33.16,33.18,33.13,33.15,463369.0,27.8895,27.9063,27.8643,27.8811,463369.0
2022-02-07 11:40:00,33.16,33.23,33.15,33.23,265911.0,27.8895,27.9484,27.8811,27.9484,265911.0
2022-02-07 11:50:00,33.23,33.3,33.21,33.29,330258.0,27.9484,28.0073,27.9316,27.9988,330258.0
2022-02-07 12:00:00,33.3,33.3,33.1,33.1,238320.0,28.0073,28.0073,27.839,27.839,238320.0
2022-02-07 12:10:00,33.11,33.15,33.05,33.15,265105.0,27.8475,27.8811,27.797,27.8811,265105.0
2022-02-07 12:20:00,33.15,33.17,33.11,33.15,246201.0,27.8811,27.8979,27.8475,27.8811,246201.0
2022-02-07 12:30:00,33.15,33.22,33.13,33.17,139537.0,27.8811,27.94,27.8643,27.8979,139537.0
2022-02-07 12:40:00,33.17,33.21,33.17,33.19,134675.0,27.8979,27.9316,27.8979,27.9147,134675.0
2022-02-07 12:50:00,33.18,33.19,33.15,33.17,140336.0,27.9063,27.9147,27.8811,27.8979,140336.0
2022-02-07 13:00:00,33.16,33.24,33.16,33.21,258974.0,27.8895,27.9568,27.8895,27.9316,258974.0
2022-02-07 13:10:00,33.21,33.26,33.2,33.26,199263.0,27.9316,27.9736,27.9232,27.9736,199263.0
2022-02-07 13:20:00,33.26,33.31,33.21,33.22,285685.0,27.9736,28.0157,27.9316,27.94,285685.0
2022-02-07 13:30:00,33.21,33.24,33.2,33.24,105044.0,27.9316,27.9568,27.9232,27.9568,105044.0
2022-02-07 13:40:00,33.23,33.27,33.23,33.26,135734.0,27.9484,27.982,27.9484,27.9736,135734.0
2022-02-07 13:50:00,33.26,33.33,33.25,33.32,296555.0,27.9736,28.0325,27.9652,28.0241,296555.0
2022-02-07 14:00:00,33.32,33.35,33.31,33.33,243870.0,28.0241,28.0493,28.0157,28.0325,243870.0
2022-02-07 14:10:00,33.32,33.39,33.32,33.36,402663.0,28.0241,28.083,28.0241,28.0577,402663.0
2022-02-07 14:20:00,33.35,33.4,33.35,33.38,240991.0,28.0493,28.0914,28.0493,28.0745,240991.0
2022-02-07 14:30:00,33.38,33.39,33.34,33.39,235396.0,28.0745,28.083,28.0409,28.083,235396.0
2022-02-07 14:40:00,33.39,33.4,33.37,33.39,192534.0,28.083,28.0914,28.0661,28.083,192534.0
2022-02-07 14:50:00,33.39,33.45,33.38,33.44,361344.0,28.083,28.1334,28.0745,28.125,361344.0
2022-02-07 15:00:00,33.44,33.45,33.4,33.45,295269.0,28.125,28.1334,28.0914,28.1334,295269.0
2022-02-07 15:10:00,33.44,33.5,33.43,33.5,238078.0,28.125,28.1755,28.1166,28.1755,238078.0
2022-02-07 15:20:00,33.5,33.59,33.49,33.54,716246.0,28.1755,28.2512,28.1671,28.2091,716246.0
2022-02-07 15:30:00,33.54,33.55,33.46,33.47,632941.0,28.2091,28.2175,28.1418,28.1502,632941.0
2022-02-07 15:40:00,33.46,33.47,33.36,33.37,678769.0,28.1418,28.1502,28.0577,28.0661,678769.0
2022-02-07 15:50:00,33.37,33.41,33.31,33.37,1640053.0,28.0661,28.0998,28.0157,28.0661,1640053.0
2022-02-08 09:30:00,33.46,33.56,33.43,33.51,1417954.0,28.1418,28.2259,28.1166,28.1839,1417954.0
2022-02-08 09:40:00,33.52,33.56,33.02,33.04,1175015.0,28.1923,28.2259,27.7718,27.7886,1175015.0
2022-02-08 09:50:00,33.04,33.05,32.57,32.62,1127123.0,27.7886,27.797,27.3933,27.4353,1127123.0
2022-02-08 10:00:00,32.61,32.67,32.43,32.48,1142284.0,27.4269,27.4774,27.2755,27.3176,1142284.0
2022-02-08 10:10:00,32.48,32.81,32.47,32.81,918697.0,27.3176,27.5951,27.3092,27.5951,918697.0
2022-02-08 10:20:00,32.81,32.88,32.75,32.81,506076.0,27.5951,27.654,27.5447,27.5951,506076.0
2022-02-08 10:30:00,32.82,32.97,32.82,32.88,265894.0,27.6035,27.7297,27.6035,27.654,265894.0
2022-02-08 10:40:00,32.89,32.89,32.79,32.86,433325.0,27.6624,27.6624,27.5783,27.6372,433325.0
2022-02-08 10:50:00,32.86,32.86,32.54,32.55,626364.0,27.6372,27.6372,27.3681,27.3765,626364.0
2022-02-08 11:00:00,32.55,32.61,32.41,32.41,485222.0,27.3765,27.4269,27.2587,27.2587,485222.0
2022-02-08 11:10:00,32.41,32.54,32.4,32.5,328775.0,27.2587,27.3681,27.2503,27.3344,328775.0
2022-02-08 11:20:00,32.5,32.5,32.34,32.35,373719.0,27.3344,27.3344,27.1998,27.2083,373719.0
2022-02-08 11:30:00,32.34,32.44,32.28,32.37,445425.0,27.1998,27.2839,27.1494,27.2251,445425.0
2022-02-08 11:40:00,32.37,32.47,32.31,32.47,345039.0,27.2251,27.3092,27.1746,27.3092,345039.0
2022-02-08 11:50:00,32.47,32.5,32.39,32.44,184624.0,27.3092,27.3344,27.2419,27.2839,184624.0
2022-02-08 12:00:00,32.44,32.54,32.42,32.53,191718.0,27.2839,27.3681,27.2671,27.3596,191718.0
2022-02-08 12:10:00,32.52,32.61,32.41,32.41,322870.0,27.3512,27.4269,27.2587,27.2587,322870.0
2022-02-08 12:20:00,32.41,32.55,32.41,32.52,262037.0,27.2587,27.3765,27.2587,27.3512,262037.0
2022-02-08 12:30:00,32.52,32.59,32.46,32.48,290199.0,27.3512,27.4101,27.3008,27.3176,290199.0
2022-02-08 12:40:00,32.48,32.52,32.46,32.52,205006.0,27.3176,27.3512,27.3008,27.3512,205006.0
2022-02-08 12:50:00,32.51,32.68,32.49,32.66,1043287.0,27.3428,27.4858,27.326,27.469,1043287.0
2022-02-08 13:00:00,32.67,32.73,32.62,32.68,353537.0,27.4774,27.5279,27.4353,27.4858,353537.0
2022-02-08 13:10:00,32.68,32.69,32.63,32.68,248475.0,27.4858,27.4942,27.4437,27.4858,248475.0
2022-02-08 13:20:00,32.67,32.69,32.58,32.63,315418.0,27.4774,27.4942,27.4017,27.4437,315418.0
2022-02-08 13:30:00,32.63,32.69,32.61,32.68,220536.0,27.4437,27.4942,27.4269,27.4858,220536.0
2022-02-08 13:40:00,32.68,32.69,32.63,32.69,143892.0,27.4858,27.4942,27.4437,27.4942,143892.0
2022-02-08 13:50:00,32.69,32.76,32.66,32.76,164542.0,27.4942,27.5531,27.469,27.5531,164542.0
2022-02-08 14:00:00,32.76,32.82,32.73,32.81,177029.0,27.5531,27.6035,27.5279,27.5951,177029.0
2022-02-08 14:10:00,32.81,32.95,32.78,32.84,506981.0,27.5951,27.7129,27.5699,27.6204,506981.0
2022-02-08 14:20:00,32.84,32.85,32.75,32.76,238377.0,27.6204,27.6288,27.5447,27.5531,238377.0
2022-02-08 14:30:00,32.76,32.77,32.66,32.67,253094.0,27.5531,27.5615,27.469,27.4774,253094.0
2022-02-08 14:40:00,32.68,32.7,32.6,32.63,213911.0,27.4858,27.5026,27.4185,27.4437,213911.0
2022-02-08 14:50:00,32.64,32.71,32.62,32.7,147745.0,27.4522,27.511,27.4353,27.5026,147745.0
2022-02-08 15:00:00,32.7,32.71,32.6,32.63,262337.0,27.5026,27.511,27.4185,27.4437,262337.0
2022-02-08 15:10:00,32.63,32.7,32.62,32.68,185546.0,27.4437,27.5026,27.4353,27.4858,185546.0
2022-02-08 15:20:00,32.68,32.7,32.65,32.68,226305.0,27.4858,27.5026,27.4606,27.4858,226305.0
2022-02-08 15:30:00,32.67,32.78,32.67,32.78,271998.0,27.4774,27.5699,27.4774,27.5699,271998.0
2022-02-08 15:40:00,32.78,32.85,32.74,32.74,493518.0,27.5699,27.6288,27.5363,27.5363,493518.0
2022-02-08 15:50:00,32.75,32.84,32.73,32.81,949936.0,27.5447,27.6204,27.5279,27.5951,949936.0
2022-02-09 09:30:00,33.28,33.44,33.06,33.34,1158516.0,27.9904,28.125,27.8054,28.0409,1158516.0
2022-02-09 09:40:00,33.36,33.56,33.36,33.52,760293.0,28.0577,28.2259,28.0577,28.1923,760293.0
2022-02-09 09:50:00,33.52,33.56,33.42,33.53,563075.0,28.1923,28.2259,28.1082,28.2007,563075.0
2022-02-09 10:00:00,33.54,33.58,33.38,33.38,901321.0,28.2091,28.2428,28.0745,28.0745,901321.0
2022-02-09 10:10:00,33.38,33.58,33.38,33.51,482643.0,28.0745,28.2428,28.0745,28.1839,482643.0
2022-02-09 10:20:00,33.51,33.6,33.47,33.59,392393.0,28.1839,28.2596,28.1502,28.2512,392393.0
2022-02-09 10:30:00,33.59,33.7,33.54,33.56,461596.0,28.2512,28.3437,28.2091,28.2259,461596.0
2022-02-09 10:40:00,33.55,33.61,33.5,33.53,389943.0,28.2175,28.268,28.1755,28.2007,389943.0
2022-02-09 10:50:00,33.53,33.61,33.53,33.58,294263.0,28.2007,28.268,28.2007,28.2428,294263.0
2022-02-09 11:00:00,33.58,33.58,33.44,33.48,367271.0,28.2428,28.2428,28.125,28.1586,367271.0
2022-02-09 11:10:00,33.48,33.53,33.46,33.52,362679.0,28.1586,28.2007,28.1418,28.1923,362679.0
2022-02-09 11:20:00,33.52,33.53,33.41,33.42,347804.0,28.1923,28.2007,28.0998,28.1082,347804.0
2022-02-09 11:30:00,33.41,33.41,33.2,33.24,668771.0,28.0998,28.0998,27.9232,27.9568,668771.0
2022-02-09 11:40:00,33.25,33.26,33.17,33.21,334145.0,27.9652,27.9736,27.8979,27.9316,334145.0
2022-02-09 11:50:00,33.22,33.22,33.15,33.15,259501.0,27.94,27.94,27.8811,27.8811,259501.0
2022-02-09 12:00:00,33.16,33.17,33.09,33.12,246160.0,27.8895,27.8979,27.8306,27.8559,246160.0
2022-02-09 12:10:00,33.12,33.2,33.08,33.19,202024.0,27.8559,27.9232,27.8222,27.9147,202024.0
2022-02-09 12:20:00,33.19,33.24,33.18,33.23,226442.0,27.9147,27.9568,27.9063,27.9484,226442.0
2022-02-09 12:30:00,33.23,33.24,33.14,33.18,178976.0,27.9484,27.9568,27.8727,27.9063,178976.0
2022-02-09 12:40:00,33.18,33.2,33.14,33.15,166330.0,27.9063,27.9232,27.8727,27.8811,166330.0
2022-02-09 12:50:00,33.15,33.15,33.07,33.1,186018.0,27.8811,27.8811,27.8138,27.839,186018.0
2022-02-09 13:00:00,33.1,33.13,33.06,33.12,185081.0,27.839,27.8643,27.8054,27.8559,185081.0
2022-02-09 13:10:00,33.12,33.13,33.04,33.05,145766.0,27.8559,27.8643,27.7886,27.797,145766.0
2022-02-09 13:20:00,33.05,33.1,33.02,33.09,211639.0,27.797,27.839,27.7718,27.8306,211639.0
2022-02-09 13:30:00,33.09,33.09,33.05,33.08,108910.0,27.8306,27.8306,27.797,27.8222,108910.0
2022-02-09 13:40:00,33.08,33.11,33.06,33.09,183028.0,27.8222,27.8475,27.8054,27.8306,183028.0
2022-02-09 13:50:00,33.09,33.12,33.07,33.1,118132.0,27.8306,27.8559,27.8138,27.839,118132.0
2022-02-09 14:00:00,33.09,33.12,33.08,33.09,109173.0,27.8306,27.8559,27.8222,27.8306,109173.0
2022-02-09 14:10:00,33.09,33.14,33.08,33.12,197239.0,27.8306,27.8727,27.8222,27.8559,197239.0
2022-02-09 14:20:00,33.11,33.16,33.1,33.1,231929.0,27.8475,27.8895,27.839,27.839,231929.0
2022-02-09 14:30:00,33.11,33.12,33.08,33.09,207325.0,27.8475,27.8559,27.8222,27.8306,207325.0
2022-02-09 14:40:00,33.09,33.1,33.04,33.07,237146.0,27.8306,27.839,27.7886,27.8138,237146.0
2022-02-09 14:50:00,33.07,33.07,33.0,33.02,241715.0,27.8138,27.8138,27.7549,27.7718,241715.0
2022-02-09 15:00:00,33.02,33.04,32.97,32.99,355674.0,27.7718,27.7886,27.7297,27.7465,355674.0
2022-02-09 15:10:00,32.99,33.05,32.99,33.02,289751.0,27.7465,27.797,27.7465,27.7718,289751.0
2022-02-09 15:20:00,33.02,33.04,32.99,33.0,288867.0,27.7718,27.7886,27.7465,27.7549,288867.0
2022-02-09 15:30:00,33.0,33.0,32.93,32.96,536565.0,27.7549,27.7549,27.6961,27.7213,536565.0
2022-02-09 15:40:00,32.97,32.97,32.92,32.94,556758.0,27.7297,27.7297,27.6877,27.7045,556758.0
2022-02-09 15:50:00,32.94,32.99,32.92,32.99,1468686.0,27.7045,27.7465,27.6877,27.7465,1468686.0
2022-02-10 09:30:00,33.0,33.36,33.0,33.32,974633.0,27.7549,28.0577,27.7549,28.0241,974633.0
2022-02-10 09:40:00,33.32,33.5,33.31,33.46,472216.0,28.0241,28.1755,28.0157,28.1418,472216.0
2022-02-10 09:50:00,33.47,33.53,33.24,33.33,356268.0,28.1502,28.2007,27.9568,28.0325,356268.0
2022-02-10 10:00:00,33.33,33.52,33.32,33.5,359731.0,28.0325,28.1923,28.0241,28.1755,359731.0
2022-02-10 10:10:00,33.51,33.51,33.38,33.47,297714.0,28.1839,28.1839,28.0745,28.1502,297714.0
2022-02-10 10:20:00,33.47,33.55,33.42,33.54,400987.0,28.1502,28.2175,28.1082,28.2091,400987.0
2022-02-10 10:30:00,33.54,33.62,33.5,33.6,357388.0,28.2091,28.2764,28.1755,28.2596,357388.0
2022-02-10 10:40:00,33.6,33.61,33.45,33.52,275556.0,28.2596,28.268,28.1334,28.1923,275556.0
2022-02-10 10:50:00,33.51,33.52,33.41,33.49,256229.0,28.1839,28.1923,28.0998,28.1671,256229.0
2022-02-10 11:00:00,33.48,33.53,33.45,33.51,219872.0,28.1586,28.2007,28.1334,28.1839,219872.0
2022-02-10 11:10:00,33.51,33.53,33.42,33.43,184599.0,28.1839,28.2007,28.1082,28.1166,184599.0
2022-02-10 11:20:00,33.43,33.47,33.38,33.47,609907.0,28.1166,28.1502,28.0745,28.1502,609907.0
2022-02-10 11:30:00,33.47,33.56,33.42,33.54,346308.0,28.1502,28.2259,28.1082,28.2091,346308.0
2022-02-10 11:40:00,33.54,33.59,33.51,33.58,184049.0,28.2091,28.2512,28.1839,28.2428,184049.0
2022-02-10 11:50:00,33.58,33.59,33.54,33.57,205179.0,28.2428,28.2512,28.2091,28.2343,205179.0
2022-02-10 12:00:00,33.57,33.59,33.52,33.57,107825.0,28.2343,28.2512,28.1923,28.2343,107825.0
2022-02-10 12:10:00,33.58,33.59,33.49,33.5,120846.0,28.2428,28.2512,28.1671,28.1755,120846.0
2022-02-10 12:20:00,33.5,33.5,33.45,33.48,138982.0,28.1755,28.1755,28.1334,28.1586,138982.0
2022-02-10 12:30:00,33.48,33.5,33.42,33.44,120370.0,28.1586,28.1755,28.1082,28.125,120370.0
2022-02-10 12:40:00,33.43,33.44,33.31,33.38,229929.0,28.1166,28.125,28.0157,28.0745,229929.0
2022-02-10 12:50:00,33.39,33.41,33.32,33.33,183209.0,28.083,28.0998,28.0241,28.0325,183209.0
2022-02-10 13:00:00,33.33,33.35,33.29,33.32,147254.0,28.0325,28.0493,27.9988,28.0241,147254.0
2022-02-10 13:10:00,33.33,33.36,33.18,33.19,219021.0,28.0325,28.0577,27.9063,27.9147,219021.0
2022-02-10 13:20:00,33.18,33.3,33.18,33.24,191188.0,27.9063,28.0073,27.9063,27.9568,191188.0
2022-02-10 13:30:00,33.23,33.26,33.08,33.14,404709.0,27.9484,27.9736,27.8222,27.8727,404709.0
2022-02-10 13:40:00,33.14,33.18,33.11,33.15,155665.0,27.8727,27.9063,27.8475,27.8811,155665.0
2022-02-10 13:50:00,33.15,33.2,33.14,33.2,131922.0,27.8811,27.9232,27.8727,27.9232,131922.0
2022-02-10 14:00:00,33.2,33.21,33.1,33.2,203227.0,27.9232,27.9316,27.839,27.9232,203227.0
2022-02-10 14:10:00,33.2,33.24,33.1,33.11,226799.0,27.9232,27.9568,27.839,27.8475,226799.0
2022-02-10 14:20:00,33.11,33.24,33.11,33.22,286536.0,27.8475,27.9568,27.8475,27.94,286536.0
2022-02-10 14:30:00,33.22,33.27,33.2,33.23,158773.0,27.94,27.982,27.9232,27.9484,158773.0
2022-02-10 14:40:00,33.23,33.26,33.2,33.22,129577.0,27.9484,27.9736,27.9232,27.94,129577.0
2022-02-10 14:50:00,33.23,33.23,33.13,33.15,195611.0,27.9484,27.9484,27.8643,27.8811,195611.0
2022-02-10 15:00:00,33.15,33.19,33.1,33.18,186471.0,27.8811,27.9147,27.839,27.9063,186471.0
2022-02-10 15:10:00,33.18,33.21,33.12,33.14,203495.0,27.9063,27.9316,27.8559,27.8727,203495.0
2022-02-10 15:20:00,33.14,33.17,33.08,33.09,291438.0,27.8727,27.8979,27.8222,27.8306,291438.0
2022-02-10 15:30:00,33.09,33.11,33.04,33.05,300750.0,27.8306,27.8475,27.7886,27.797,300750.0
2022-02-10 15:40:00,33.05,33.06,32.94,32.97,480948.0,27.797,27.8054,27.7045,27.7297,480948.0
2022-02-10 15:50:00,32.97,33.08,32.93,33.05,1010988.0,27.7297,27.8222,27.6961,27.797,1010988.0
2022-02-11 09:30:00,33.57,33.74,33.39,33.73,1571710.0,28.2343,28.3773,28.083,28.3689,1571710.0
2022-02-11 09:40:00,33.74,33.97,33.73,33.95,920388.0,28.3773,28.5708,28.3689,28.5539,920388.0
2022-02-11 09:50:00,33.95,34.02,33.85,33.92,929916.0,28.5539,28.6128,28.4698,28.5287,929916.0
2022-02-11 10:00:00,33.92,34.06,33.91,34.01,595097.0,28.5287,28.6465,28.5203,28.6044,595097.0
2022-02-11 10:10:00,34.01,34.03,33.92,34.01,477243.0,28.6044,28.6212,28.5287,28.6044,477243.0
2022-02-11 10:20:00,34.01,34.1,34.0,34.04,423781.0,28.6044,28.6801,28.596,28.6296,423781.0
2022-02-11 10:30:00,34.04,34.08,34.0,34.05,346647.0,28.6296,28.6633,28.596,28.6381,346647.0
2022-02-11 10:40:00,34.05,34.14,34.04,34.13,263065.0,28.6381,28.7137,28.6296,28.7053,263065.0
2022-02-11 10:50:00,34.14,34.15,34.08,34.1,414009.0,28.7137,28.7222,28.6633,28.6801,414009.0
2022-02-11 11:00:00,34.1,34.16,34.08,34.08,453175.0,28.6801,28.7306,28.6633,28.6633,453175.0
2022-02-11 11:10:00,34.09,34.09,34.01,34.03,335034.0,28.6717,28.6717,28.6044,28.6212,335034.0
2022-02-11 11:20:00,34.02,34.1,34.01,34.03,326116.0,28.6128,28.6801,28.6044,28.6212,326116.0
2022-02-11 11:30:00,34.04,34.05,33.89,33.9,388872.0,28.6296,28.6381,28.5035,28.5119,388872.0
2022-02-11 11:40:00,33.9,33.91,33.81,33.88,214558.0,28.5119,28.5203,28.4362,28.4951,214558.0
2022-02-11 11:50:00,33.88,33.96,33.87,33.94,196515.0,28.4951,28.5624,28.4867,28.5455,196515.0
2022-02-11 12:00:00,33.94,33.95,33.89,33.93,206105.0,28.5455,28.5539,28.5035,28.5371,206105.0
2022-02-11 12:10:00,33.93,33.98,33.92,33.96,189725.0,28.5371,28.5792,28.5287,28.5624,189725.0
2022-02-11 12:20:00,33.95,33.97,33.91,33.95,84759.0,28.5539,28.5708,28.5203,28.5539,84759.0
2022-02-11 12:30:00,33.95,34.01,33.95,34.0,166781.0,28.5539,28.6044,28.5539,28.596,166781.0
2022-02-11 12:40:00,34.01,34.05,33.96,33.97,249545.0,28.6044,28.6381,28.5624,28.5708,249545.0
2022-02-11 12:50:00,33.97,33.97,33.9,33.97,156864.0,28.5708,28.5708,28.5119,28.5708,156864.0
2022-02-11 13:00:00,33.97,34.0,33.93,33.98,101036.0,28.5708,28.596,28.5371,28.5792,101036.0
2022-02-11 13:10:00,33.98,33.98,33.86,33.9,183639.0,28.5792,28.5792,28.4782,28.5119,183639.0
2022-02-11 13:20:00,33.9,33.95,33.86,33.87,156923.0,28.5119,28.5539,28.4782,28.4867,156923.0
2022-02-11 13:30:00,33.87,33.95,33.82,33.83,532901.0,28.4867,28.5539,28.4446,28.453,532901.0
2022-02-11 13:40:00,33.82,33.87,33.57,33.68,1042641.0,28.4446,28.4867,28.2343,28.3269,1042641.0
2022-02-11 13:50:00,33.68,33.88,33.58,33.86,784074.0,28.3269,28.4951,28.2428,28.4782,784074.0
2022-02-11 14:00:00,33.86,33.92,33.68,33.79,732160.0,28.4782,28.5287,28.3269,28.4194,732160.0
2022-02-11 14:10:00,33.8,33.85,33.72,33.74,564141.0,28.4278,28.4698,28.3605,28.3773,564141.0
2022-02-11 14:20:00,33.75,33.75,33.54,33.54,778714.0,28.3857,28.3857,28.2091,28.2091,778714.0
2022-02-11 14:30:00,33.55,33.6,33.48,33.49,712655.0,28.2175,28.2596,28.1586,28.1671,712655.0
2022-02-11 14:40:00,33.5,33.5,33.32,33.34,628931.0,28.1755,28.1755,28.0241,28.0409,628931.0
2022-02-11 14:50:00,33.34,33.34,33.2,33.25,940135.0,28.0409,28.0409,27.9232,27.9652,940135.0
2022-02-11 15:00:00,33.24,33.45,33.24,33.27,1089412.0,27.9568,28.1334,27.9568,27.982,1089412.0
2022-02-11 15:10:00,33.27,33.28,33.17,33.25,1558626.0,27.982,27.9904,27.8979,27.9652,1558626.0
2022-02-11 15:20:00,33.25,33.27,33.16,33.23,1331187.0,27.9652,27.982,27.8895,27.9484,1331187.0
2022-02-11 15:30:00,33.23,33.27,33.17,33.2,1826556.0,27.9484,27.982,27.8979,27.9232,1826556.0
2022-02-11 15:40:00,33.2,33.28,33.15,33.28,2201350.0,27.9232,27.9904,27.8811,27.9904,2201350.0
2022-02-11 15:50:00,33.28,33.28,33.17,33.23,2975683.0,27.9904,27.9904,27.8979,27.9484,2975683.0
2022-02-14 09:30:00,33.13,33.16,32.57,32.58,1934070.0,27.8643,27.8895,27.3933,27.4017,1934070.0
2022-02-14 09:40:00,32.58,32.75,32.51,32.61,962754.0,27.4017,27.5447,27.3428,27.4269,962754.0
2022-02-14 09:50:00,32.6,32.69,32.56,32.69,572347.0,27.4185,27.4942,27.3849,27.4942,572347.0
2022-02-14 10:00:00,32.69,32.73,32.51,32.73,682985.0,27.4942,27.5279,27.3428,27.5279,682985.0
2022-02-14 10:10:00,32.72,32.76,32.51,32.54,571906.0,27.5194,27.5531,27.3428,27.3681,571906.0
2022-02-14 10:20:00,32.54,32.54,32.41,32.42,686169.0,27.3681,27.3681,27.2587,27.2671,686169.0
2022-02-14 10:30:00,32.43,32.45,32.33,32.37,777727.0,27.2755,27.2924,27.1914,27.2251,777727.0
2022-02-14 10:40:00,32.38,32.44,32.32,32.34,923249.0,27.2335,27.2839,27.183,27.1998,923249.0
2022-02-14 10:50:00,32.34,32.36,32.22,32.27,782644.0,27.1998,27.2167,27.0989,27.141,782644.0
2022-02-14 11:00:00,32.27,32.35,32.24,32.28,418665.0,27.141,27.2083,27.1157,27.1494,418665.0
2022-02-14 11:10:00,32.29,32.41,32.26,32.35,606715.0,27.1578,27.2587,27.1326,27.2083,606715.0
2022-02-14 11:20:00,32.36,32.42,32.32,32.33,478333.0,27.2167,27.2671,27.183,27.1914,478333.0
2022-02-14 11:30:00,32.33,32.47,32.32,32.38,711013.0,27.1914,27.3092,27.183,27.2335,711013.0
2022-02-14 11:40:00,32.38,32.43,32.35,32.42,337727.0,27.2335,27.2755,27.2083,27.2671,337727.0
2022-02-14 11:50:00,32.42,32.44,32.37,32.41,172845.0,27.2671,27.2839,27.2251,27.2587,172845.0
2022-02-14 12:00:00,32.42,32.43,32.31,32.32,211471.0,27.2671,27.2755,27.1746,27.183,211471.0
2022-02-14 12:10:00,32.32,32.32,32.24,32.25,241869.0,27.183,27.183,27.1157,27.1241,241869.0
2022-02-14 12:20:00,32.25,32.31,32.22,32.3,224802.0,27.1241,27.1746,27.0989,27.1662,224802.0
2022-02-14 12:30:00,32.3,32.32,32.24,32.27,191704.0,27.1662,27.183,27.1157,27.141,191704.0
2022-02-14 12:40:00,32.27,32.33,32.27,32.33,166568.0,27.141,27.1914,27.141,27.1914,166568.0
2022-02-14 12:50:00,32.33,32.35,32.3,32.3,220262.0,27.1914,27.2083,27.1662,27.1662,220262.0
2022-02-14 13:00:00,32.3,32.42,32.3,32.41,163412.0,27.1662,27.2671,27.1662,27.2587,163412.0
2022-02-14 13:10:00,32.41,32.42,32.34,32.38,167019.0,27.2587,27.2671,27.1998,27.2335,167019.0
2022-02-14 13:20:00,32.38,32.39,32.32,32.35,136423.0,27.2335,27.2419,27.183,27.2083,136423.0
2022-02-14 13:30:00,32.35,32.36,32.29,32.3,179758.0,27.2083,27.2167,27.1578,27.1662,179758.0
2022-02-14 13:40:00,32.3,32.31,32.23,32.25,154333.0,27.1662,27.1746,27.1073,27.1241,154333.0
2022-02-14 13:50:00,32.25,32.36,32.16,32.36,486369.0,27.1241,27.2167,27.0484,27.2167,486369.0
2022-02-14 14:00:00,32.36,32.63,32.35,32.58,466143.0,27.2167,27.4437,27.2083,27.4017,466143.0
2022-02-14 14:10:00,32.59,32.61,32.38,32.4,406916.0,27.4101,27.4269,27.2335,27.2503,406916.0
2022-02-14 14:20:00,32.41,32.49,32.38,32.41,345505.0,27.2587,27.326,27.2335,27.2587,345505.0
2022-02-14 14:30:00,32.41,32.48,32.36,32.4,302805.0,27.2587,27.3176,27.2167,27.2503,302805.0
2022-02-14 14:40:00,32.4,32.45,32.27,32.29,210160.0,27.2503,27.2924,27.141,27.1578,210160.0
2022-02-14 14:50:00,32.29,32.38,32.27,32.33,322506.0,27.1578,27.2335,27.141,27.1914,322506.0
2022-02-14 15:00:00,32.32,32.33,32.25,32.3,286754.0,27.183,27.1914,27.1241,27.1662,286754.0
2022-02-14 15:10:00,32.3,32.33,32.25,32.3,340726.0,27.1662,27.1914,27.1241,27.1662,340726.0
2022-02-14 15:20:00,32.3,32.38,32.26,32.3,385127.0,27.1662,27.2335,27.1326,27.1662,385127.0
2022-02-14 15:30:00,32.3,32.4,32.28,32.37,353900.0,27.1662,27.2503,27.1494,27.2251,353900.0
2022-02-14 15:40:00,32.38,32.46,32.36,32.44,519767.0,27.2335,27.3008,27.2167,27.2839,519767.0
2022-02-14 15:50:00,32.44,32.46,32.38,32.45,1185997.0,27.2839,27.3008,27.2335,27.2924,1185997.0
2022-02-15 09:30:00,31.99,31.99,31.65,31.72,2232642.0,26.9055,26.9055,26.6195,26.6784,2232642.0
2022-02-15 09:40:00,31.72,31.95,31.68,31.92,969028.0,26.6784,26.8718,26.6447,26.8466,969028.0
2022-02-15 09:50:00,31.93,31.93,31.51,31.56,793964.0,26.855,26.855,26.5018,26.5438,793964.0
2022-02-15 10:00:00,31.56,31.66,31.45,31.65,690239.0,26.5438,26.6279,26.4513,26.6195,690239.0
2022-02-15 10:10:00,31.65,31.78,31.57,31.77,733196.0,26.6195,26.7288,26.5522,26.7204,733196.0
2022-02-15 10:20:00,31.76,31.96,31.71,31.94,648492.0,26.712,26.8802,26.67,26.8634,648492.0
2022-02-15 10:30:00,31.94,32.09,31.91,32.0,621239.0,26.8634,26.9896,26.8382,26.9139,621239.0
2022-02-15 10:40:00,32.01,32.09,31.94,32.07,686833.0,26.9223,26.9896,26.8634,26.9728,686833.0
2022-02-15 10:50:00,32.06,32.17,32.02,32.16,712109.0,26.9643,27.0569,26.9307,27.0484,712109.0
2022-02-15 11:00:00,32.16,32.24,32.13,32.16,490358.0,27.0484,27.1157,27.0232,27.0484,490358.0
2022-02-15 11:10:00,32.16,32.2,32.09,32.15,451855.0,27.0484,27.0821,26.9896,27.04,451855.0
2022-02-15 11:20:00,32.14,32.22,32.14,32.17,528225.0,27.0316,27.0989,27.0316,27.0569,528225.0
2022-02-15 11:30:00,32.16,32.3,32.15,32.2,553138.0,27.0484,27.1662,27.04,27.0821,553138.0
2022-02-15 11:40:00,32.2,32.2,31.99,32.04,332661.0,27.0821,27.0821,26.9055,26.9475,332661.0
2022-02-15 11:50:00,32.04,32.1,32.0,32.09,236217.0,26.9475,26.998,26.9139,26.9896,236217.0
2022-02-15 12:00:00,32.09,32.15,32.07,32.09,237159.0,26.9896,27.04,26.9728,26.9896,237159.0
2022-02-15 12:10:00,32.09,32.11,32.03,32.04,217220.0,26.9896,27.0064,26.9391,26.9475,217220.0
2022-02-15 12:20:00,32.04,32.11,32.04,32.09,190171.0,26.9475,27.0064,26.9475,26.9896,190171.0
2022-02-15 12:30:00,32.09,32.15,32.07,32.08,155713.0,26.9896,27.04,26.9728,26.9812,155713.0
2022-02-15 12:40:00,32.08,32.12,32.06,32.08,220711.0,26.9812,27.0148,26.9643,26.9812,220711.0
2022-02-15 12:50:00,32.09,32.09,31.98,32.04,281785.0,26.9896,26.9896,26.8971,26.9475,281785.0
2022-02-15 13:00:00,32.04,32.04,31.99,32.02,177257.0,26.9475,26.9475,26.9055,26.9307,177257.0
2022-02-15 13:10:00,32.01,32.06,31.99,32.01,166951.0,26.9223,26.9643,26.9055,26.9223,166951.0
2022-02-15 13:20:00,32.02,32.08,32.0,32.05,145187.0,26.9307,26.9812,26.9139,26.9559,145187.0
2022-02-15 13:30:00,32.05,32.11,32.05,32.07,117264.0,26.9559,27.0064,26.9559,26.9728,117264.0
2022-02-15 13:40:00,32.07,32.12,32.06,32.11,154558.0,26.9728,27.0148,26.9643,27.0064,154558.0
2022-02-15 13:50:00,32.11,32.21,32.11,32.2,189455.0,27.0064,27.0905,27.0064,27.0821,189455.0
2022-02-15 14:00:00,32.21,32.23,32.14,32.17,283908.0,27.0905,27.1073,27.0316,27.0569,283908.0
2022-02-15 14:10:00,32.17,32.19,32.13,32.19,214215.0,27.0569,27.0737,27.0232,27.0737,214215.0
2022-02-15 14:20:00,32.19,32.2,32.14,32.15,189221.0,27.0737,27.0821,27.0316,27.04,189221.0
2022-02-15 14:30:00,32.16,32.16,32.07,32.08,215829.0,27.0484,27.0484,26.9728,26.9812,215829.0
2022-02-15 14:40:00,32.08,32.1,32.03,32.03,210104.0,26.9812,26.998,26.9391,26.9391,210104.0
2022-02-15 14:50:00,32.04,32.11,32.02,32.09,256413.0,26.9475,27.0064,26.9307,26.9896,256413.0
2022-02-15 15:00:00,32.09,32.16,32.09,32.16,236839.0,26.9896,27.0484,26.9896,27.0484,236839.0
2022-02-15 15:10:00,32.16,32.2,32.15,32.2,357766.0,27.0484,27.0821,27.04,27.0821,357766.0
2022-02-15 15:20:00,32.2,32.24,32.18,32.19,440568.0,27.0821,27.1157,27.0653,27.0737,440568.0
2022-02-15 15:30:00,32.19,32.21,32.07,32.08,818816.0,27.0737,27.0905,26.9728,26.9812,818816.0
2022-02-15 15:40:00,32.08,32.16,32.06,32.12,886237.0,26.9812,27.0484,26.9643,27.0148,886237.0
2022-02-15 15:50:00,32.13,32.19,32.12,32.15,1083758.0,27.0232,27.0737,27.0148,27.04,1083758.0
2022-02-16 09:30:00,32.47,32.85,32.47,32.84,1002219.0,27.3092,27.6288,27.3092,27.6204,1002219.0
2022-02-16 09:40:00,32.83,33.0,32.82,32.82,532149.0,27.612,27.7549,27.6035,27.6035,532149.0
2022-02-16 09:50:00,32.83,32.9,32.77,32.89,414910.0,27.612,27.6708,27.5615,27.6624,414910.0
2022-02-16 10:00:00,32.9,32.96,32.84,32.88,388256.0,27.6708,27.7213,27.6204,27.654,388256.0
2022-02-16 10:10:00,32.88,32.92,32.84,32.9,443616.0,27.654,27.6877,27.6204,27.6708,443616.0
2022-02-16 10:20:00,32.9,32.99,32.86,32.95,309576.0,27.6708,27.7465,27.6372,27.7129,309576.0
2022-02-16 10:30:00,32.95,33.0,32.93,32.98,480987.0,27.7129,27.7549,27.6961,27.7381,480987.0
2022-02-16 10:40:00,32.98,32.98,32.85,32.88,487111.0,27.7381,27.7381,27.6288,27.654,487111.0
2022-02-16 10:50:00,32.87,32.91,32.8,32.83,523118.0,27.6456,27.6792,27.5867,27.612,523118.0
2022-02-16 11:00:00,32.83,32.84,32.71,32.75,914595.0,27.612,27.6204,27.511,27.5447,914595.0
2022-02-16 11:10:00,32.75,32.82,32.74,32.75,343069.0,27.5447,27.6035,27.5363,27.5447,343069.0
2022-02-16 11:20:00,32.75,32.81,32.72,32.8,414088.0,27.5447,27.5951,27.5194,27.5867,414088.0
2022-02-16 11:30:00,32.8,32.86,32.76,32.81,600969.0,27.5867,27.6372,27.5531,27.5951,600969.0
2022-02-16 11:40:00,32.81,32.81,32.71,32.73,213899.0,27.5951,27.5951,27.511,27.5279,213899.0
2022-02-16 11:50:00,32.72,32.76,32.68,32.74,205507.0,27.5194,27.5531,27.4858,27.5363,205507.0
2022-02-16 12:00:00,32.74,32.77,32.72,32.76,207096.0,27.5363,27.5615,27.5194,27.5531,207096.0
2022-02-16 12:10:00,32.76,32.82,32.75,32.79,220207.0,27.5531,27.6035,27.5447,27.5783,220207.0
2022-02-16 12:20:00,32.79,32.82,32.75,32.77,219544.0,27.5783,27.6035,27.5447,27.5615,219544.0
2022-02-16 12:30:00,32.77,32.77,32.64,32.68,277310.0,27.5615,27.5615,27.4522,27.4858,277310.0
2022-02-16 12:40:00,32.68,32.73,32.66,32.73,206465.0,27.4858,27.5279,27.469,27.5279,206465.0
2022-02-16 12:50:00,32.73,32.78,32.7,32.76,161792.0,27.5279,27.5699,27.5026,27.5531,161792.0
2022-02-16 13:00:00,32.76,32.78,32.73,32.77,197498.0,27.5531,27.5699,27.5279,27.5615,197498.0
2022-02-16 13:10:00,32.77,32.8,32.75,32.76,207496.0,27.5615,27.5867,27.5447,27.5531,207496.0
2022-02-16 13:20:00,32.76,32.77,32.71,32.72,148832.0,27.5531,27.5615,27.511,27.5194,148832.0
2022-02-16 13:30:00,32.72,32.78,32.72,32.75,158716.0,27.5194,27.5699,27.5194,27.5447,158716.0
2022-02-16 13:40:00,32.75,32.76,32.67,32.69,244205.0,27.5447,27.5531,27.4774,27.4942,244205.0
2022-02-16 13:50:00,32.69,32.74,32.68,32.73,192973.0,27.4942,27.5363,27.4858,27.5279,192973.0
2022-02-16 14:00:00,32.73,32.81,32.66,32.77,313018.0,27.5279,27.5951,27.469,27.5615,313018.0
2022-02-16 14:10:00,32.76,32.86,32.71,32.85,228434.0,27.5531,27.6372,27.511,27.6288,228434.0
2022-02-16 14:20:00,32.85,32.92,32.84,32.91,233187.0,27.6288,27.6877,27.6204,27.6792,233187.0
2022-02-16 14:30:00,32.91,32.94,32.84,32.86,153402.0,27.6792,27.7045,27.6204,27.6372,153402.0
2022-02-16 14:40:00,32.86,32.87,32.8,32.81,121528.0,27.6372,27.6456,27.5867,27.5951,121528.0
2022-02-16 14:50:00,32.82,32.85,32.77,32.77,130383.0,27.6035,27.6288,27.5615,27.5615,130383.0
2022-02-16 15:00:00,32.78,32.79,32.7,32.73,245906.0,27.5699,27.5783,27.5026,27.5279,245906.0
2022-02-16 15:10:00,32.73,32.74,32.64,32.65,219481.0,27.5279,27.5363,27.4522,27.4606,219481.0
2022-02-16 15:20:00,32.64,32.65,32.5,32.51,338245.0,27.4522,27.4606,27.3344,27.3428,338245.0
2022-02-16 15:30:00,32.51,32.52,32.42,32.51,310988.0,27.3428,27.3512,27.2671,27.3428,310988.0
2022-02-16 15:40:00,32.5,32.56,32.49,32.55,488827.0,27.3344,27.3849,27.326,27.3765,488827.0
2022-02-16 15:50:00,32.55,32.59,32.48,32.48,658713.0,27.3765,27.4101,27.3176,27.3176,658713.0
2022-02-17 09:30:00,32.48,32.54,32.23,32.37,1500851.0,27.5947,27.6457,27.3823,27.5013,1500851.0
2022-02-17 09:40:00,32.38,32.59,32.37,32.4,416471.0,27.5098,27.6882,27.5013,27.5268,416471.0
2022-02-17 09:50:00,32.41,32.46,32.28,32.33,742815.0,27.5353,27.5777,27.4248,27.4673,742815.0
2022-02-17 10:00:00,32.33,32.33,32.14,32.17,626544.0,27.4673,27.4673,27.3059,27.3314,626544.0
2022-02-17 10:10:00,32.17,32.24,32.13,32.21,294758.0,27.3314,27.3908,27.2974,27.3654,294758.0
2022-02-17 10:20:00,32.2,32.2,32.0,32.11,339391.0,27.3569,27.3569,27.1869,27.2804,339391.0
2022-02-17 10:30:00,32.11,32.15,32.05,32.15,328412.0,27.2804,27.3144,27.2294,27.3144,328412.0
2022-02-17 10:40:00,32.15,32.15,32.06,32.09,253360.0,27.3144,27.3144,27.2379,27.2634,253360.0
2022-02-17 10:50:00,32.09,32.17,32.05,32.17,356664.0,27.2634,27.3314,27.2294,27.3314,356664.0
2022-02-17 11:00:00,32.16,32.28,32.14,32.26,289114.0,27.3229,27.4248,27.3059,27.4078,289114.0
2022-02-17 11:10:00,32.26,32.36,32.24,32.34,186078.0,27.4078,27.4928,27.3908,27.4758,186078.0
2022-02-17 11:20:00,32.34,32.35,32.27,32.31,206532.0,27.4758,27.4843,27.4163,27.4503,206532.0
2022-02-17 11:30:00,32.3,32.46,32.3,32.37,545546.0,27.4418,27.5777,27.4418,27.5013,545546.0
2022-02-17 11:40:00,32.37,32.37,32.29,32.36,228962.0,27.5013,27.5013,27.4333,27.4928,228962.0
2022-02-17 11:50:00,32.35,32.39,32.35,32.37,129656.0,27.4843,27.5183,27.4843,27.5013,129656.0
2022-02-17 12:00:00,32.37,32.42,32.33,32.41,118006.0,27.5013,27.5438,27.4673,27.5353,118006.0
2022-02-17 12:10:00,32.4,32.45,32.38,32.41,138525.0,27.5268,27.5693,27.5098,27.5353,138525.0
2022-02-17 12:20:00,32.41,32.47,32.39,32.45,151071.0,27.5353,27.5862,27.5183,27.5693,151071.0
2022-02-17 12:30:00,32.45,32.47,32.42,32.44,128603.0,27.5693,27.5862,27.5438,27.5608,128603.0
2022-02-17 12:40:00,32.44,32.45,32.35,32.37,123907.0,27.5608,27.5693,27.4843,27.5013,123907.0
2022-02-17 12:50:00,32.37,32.39,32.33,32.36,98464.0,27.5013,27.5183,27.4673,27.4928,98464.0
2022-02-17 13:00:00,32.36,32.37,32.32,32.33,129817.0,27.4928,27.5013,27.4588,27.4673,129817.0
2022-02-17 13:10:00,32.32,32.38,32.3,32.36,128122.0,27.4588,27.5098,27.4418,27.4928,128122.0
2022-02-17 13:20:00,32.35,32.36,32.31,32.31,129944.0,27.4843,27.4928,27.4503,27.4503,129944.0
2022-02-17 13:30:00,32.31,32.33,32.28,32.29,110303.0,27.4503,27.4673,27.4248,27.4333,110303.0
2022-02-17 13:40:00,32.29,32.3,32.25,32.28,110757.0,27.4333,27.4418,27.3993,27.4248,110757.0
2022-02-17 13:50:00,32.29,32.29,32.26,32.29,68859.0,27.4333,27.4333,27.4078,27.4333,68859.0
2022-02-17 14:00:00,32.29,32.3,32.23,32.24,99439.0,27.4333,27.4418,27.3823,27.3908,99439.0
2022-02-17 14:10:00,32.23,32.28,32.18,32.26,162842.0,27.3823,27.4248,27.3399,27.4078,162842.0
2022-02-17 14:20:00,32.26,32.29,32.21,32.27,144541.0,27.4078,27.4333,27.3654,27.4163,144541.0
2022-02-17 14:30:00,32.27,32.28,32.24,32.27,107949.0,27.4163,27.4248,27.3908,27.4163,107949.0
2022-02-17 14:40:00,32.27,32.29,32.26,32.29,77903.0,27.4163,27.4333,27.4078,27.4333,77903.0
2022-02-17 14:50:00,32.29,32.3,32.24,32.26,141976.0,27.4333,27.4418,27.3908,27.4078,141976.0
2022-02-17 15:00:00,32.26,32.27,32.22,32.23,154973.0,27.4078,27.4163,27.3738,27.3823,154973.0
2022-02-17 15:10:00,32.23,32.26,32.21,32.25,225879.0,27.3823,27.4078,27.3654,27.3993,225879.0
2022-02-17 15:20:00,32.26,32.35,32.26,32.32,195942.0,27.4078,27.4843,27.4078,27.4588,195942.0
2022-02-17 15:30:00,32.31,32.38,32.31,32.37,220553.0,27.4503,27.5098,27.4503,27.5013,220553.0
2022-02-17 15:40:00,32.37,32.38,32.33,32.34,292214.0,27.5013,27.5098,27.4673,27.4758,292214.0
2022-02-17 15:50:00,32.34,32.34,32.26,32.29,676326.0,27.4758,27.4758,27.4078,27.4333,676326.0
2022-02-18 09:30:00,32.09,32.14,31.91,32.04,536900.0,27.2634,27.3059,27.1105,27.2209,536900.0
2022-02-18 09:40:00,32.05,32.09,31.82,32.06,436468.0,27.2294,27.2634,27.034,27.2379,436468.0
2022-02-18 09:50:00,32.05,32.16,32.05,32.09,274660.0,27.2294,27.3229,27.2294,27.2634,274660.0
2022-02-18 10:00:00,32.1,32.1,31.99,32.08,195555.0,27.2719,27.2719,27.1784,27.2549,195555.0
2022-02-18 10:10:00,32.08,32.13,32.03,32.08,194310.0,27.2549,27.2974,27.2124,27.2549,194310.0
2022-02-18 10:20:00,32.08,32.09,31.98,32.0,200193.0,27.2549,27.2634,27.1699,27.1869,200193.0
2022-02-18 10:30:00,32.0,32.03,31.94,31.96,311425.0,27.1869,27.2124,27.136,27.153,311425.0
2022-02-18 10:40:00,31.97,31.99,31.9,31.94,333059.0,27.1614,27.1784,27.102,27.136,333059.0
2022-02-18 10:50:00,31.95,31.97,31.86,31.88,222392.0,27.1445,27.1614,27.068,27.085,222392.0
2022-02-18 11:00:00,31.87,31.89,31.82,31.86,234566.0,27.0765,27.0935,27.034,27.068,234566.0
2022-02-18 11:10:00,31.87,31.96,31.86,31.93,284008.0,27.0765,27.153,27.068,27.1275,284008.0
2022-02-18 11:20:00,31.93,32.0,31.9,31.92,151726.0,27.1275,27.1869,27.102,27.119,151726.0
2022-02-18 11:30:00,31.92,31.92,31.82,31.91,235743.0,27.119,27.119,27.034,27.1105,235743.0
2022-02-18 11:40:00,31.91,31.91,31.81,31.83,106237.0,27.1105,27.1105,27.0255,27.0425,106237.0
2022-02-18 11:50:00,31.83,31.84,31.68,31.7,168075.0,27.0425,27.051,26.9151,26.9321,168075.0
2022-02-18 12:00:00,31.7,31.7,31.64,31.66,193990.0,26.9321,26.9321,26.8811,26.8981,193990.0
2022-02-18 12:10:00,31.66,31.71,31.62,31.7,165890.0,26.8981,26.9406,26.8641,26.9321,165890.0
2022-02-18 12:20:00,31.7,31.76,31.69,31.73,106739.0,26.9321,26.983,26.9236,26.9575,106739.0
2022-02-18 12:30:00,31.73,31.76,31.68,31.71,254173.0,26.9575,26.983,26.9151,26.9406,254173.0
2022-02-18 12:40:00,31.72,31.75,31.66,31.67,280367.0,26.9491,26.9745,26.8981,26.9066,280367.0
2022-02-18 12:50:00,31.67,31.77,31.67,31.75,103511.0,26.9066,26.9915,26.9066,26.9745,103511.0
2022-02-18 13:00:00,31.75,31.77,31.71,31.76,77895.0,26.9745,26.9915,26.9406,26.983,77895.0
2022-02-18 13:10:00,31.76,31.77,31.71,31.74,66743.0,26.983,26.9915,26.9406,26.966,66743.0
2022-02-18 13:20:00,31.74,31.83,31.73,31.81,107512.0,26.966,27.0425,26.9575,27.0255,107512.0
2022-02-18 13:30:00,31.8,31.8,31.74,31.77,104519.0,27.017,27.017,26.966,26.9915,104519.0
2022-02-18 13:40:00,31.77,31.8,31.75,31.8,94035.0,26.9915,27.017,26.9745,27.017,94035.0
2022-02-18 13:50:00,31.8,31.84,31.8,31.81,103739.0,27.017,27.051,27.017,27.0255,103739.0
2022-02-18 14:00:00,31.82,31.82,31.77,31.8,62501.0,27.034,27.034,26.9915,27.017,62501.0
2022-02-18 14:10:00,31.8,31.84,31.78,31.83,70591.0,27.017,27.051,27.0,27.0425,70591.0
2022-02-18 14:20:00,31.83,31.88,31.82,31.88,92560.0,27.0425,27.085,27.034,27.085,92560.0
2022-02-18 14:30:00,31.88,31.89,31.82,31.83,121037.0,27.085,27.0935,27.034,27.0425,121037.0
2022-02-18 14:40:00,31.82,31.84,31.8,31.81,139071.0,27.034,27.051,27.017,27.0255,139071.0
2022-02-18 14:50:00,31.82,31.92,31.81,31.91,185649.0,27.034,27.119,27.0255,27.1105,185649.0
2022-02-18 15:00:00,31.91,31.92,31.8,31.83,206308.0,27.1105,27.119,27.017,27.0425,206308.0
2022-02-18 15:10:00,31.83,31.87,31.79,31.82,262828.0,27.0425,27.0765,27.0085,27.034,262828.0
2022-02-18 15:20:00,31.82,31.84,31.73,31.73,324626.0,27.034,27.051,26.9575,26.9575,324626.0
2022-02-18 15:30:00,31.74,31.74,31.67,31.69,381718.0,26.966,26.966,26.9066,26.9236,381718.0
2022-02-18 15:40:00,31.69,31.79,31.68,31.78,753120.0,26.9236,27.0085,26.9151,27.0,753120.0
2022-02-18 15:50:00,31.78,31.79,31.73,31.77,905479.0,27.0,27.0085,26.9575,26.9915,905479.0
2022-02-22 09:30:00,31.77,31.88,31.67,31.69,1062314.0,26.9915,27.085,26.9066,26.9236,1062314.0
2022-02-22 09:40:00,31.69,31.86,31.66,31.7,656160.0,26.9236,27.068,26.8981,26.9321,656160.0
2022-02-22 09:50:00,31.69,31.75,31.56,31.63,454299.0,26.9236,26.9745,26.8131,26.8726,454299.0
2022-02-22 10:00:00,31.62,31.65,31.46,31.53,597900.0,26.8641,26.8896,26.7282,26.7876,597900.0
2022-02-22 10:10:00,31.52,31.59,31.45,31.58,421776.0,26.7791,26.8386,26.7197,26.8301,421776.0
2022-02-22 10:20:00,31.57,31.58,31.46,31.48,390567.0,26.8216,26.8301,26.7282,26.7451,390567.0
2022-02-22 10:30:00,31.49,31.57,31.47,31.53,441455.0,26.7536,26.8216,26.7367,26.7876,441455.0
2022-02-22 10:40:00,31.52,31.57,31.45,31.52,727182.0,26.7791,26.8216,26.7197,26.7791,727182.0
2022-02-22 10:50:00,31.52,31.55,31.47,31.48,349982.0,26.7791,26.8046,26.7367,26.7451,349982.0
2022-02-22 11:00:00,31.48,31.5,31.39,31.41,299830.0,26.7451,26.7621,26.6687,26.6857,299830.0
2022-02-22 11:10:00,31.42,31.49,31.36,31.38,303997.0,26.6942,26.7536,26.6432,26.6602,303997.0
2022-02-22 11:20:00,31.39,31.49,31.38,31.46,242836.0,26.6687,26.7536,26.6602,26.7282,242836.0
2022-02-22 11:30:00,31.47,31.5,31.39,31.43,315321.0,26.7367,26.7621,26.6687,26.7027,315321.0
2022-02-22 11:40:00,31.44,31.48,31.44,31.48,132946.0,26.7112,26.7451,26.7112,26.7451,132946.0
2022-02-22 11:50:00,31.48,31.5,31.34,31.38,207349.0,26.7451,26.7621,26.6262,26.6602,207349.0
2022-02-22 12:00:00,31.38,31.41,31.32,31.34,257838.0,26.6602,26.6857,26.6092,26.6262,257838.0
2022-02-22 12:10:00,31.35,31.35,31.26,31.28,197577.0,26.6347,26.6347,26.5582,26.5752,197577.0
2022-02-22 12:20:00,31.28,31.32,31.19,31.25,268769.0,26.5752,26.6092,26.4988,26.5497,268769.0
2022-02-22 12:30:00,31.24,31.29,31.21,31.21,171153.0,26.5412,26.5837,26.5158,26.5158,171153.0
2022-02-22 12:40:00,31.2,31.21,31.13,31.14,208572.0,26.5073,26.5158,26.4478,26.4563,208572.0
2022-02-22 12:50:00,31.13,31.16,31.09,31.1,184934.0,26.4478,26.4733,26.4138,26.4223,184934.0
2022-02-22 13:00:00,31.1,31.14,31.07,31.12,141952.0,26.4223,26.4563,26.3968,26.4393,141952.0
2022-02-22 13:10:00,31.12,31.16,31.08,31.1,114037.0,26.4393,26.4733,26.4053,26.4223,114037.0
2022-02-22 13:20:00,31.11,31.15,31.08,31.09,202751.0,26.4308,26.4648,26.4053,26.4138,202751.0
2022-02-22 13:30:00,31.09,31.11,30.98,30.99,217622.0,26.4138,26.4308,26.3204,26.3288,217622.0
2022-02-22 13:40:00,30.99,31.01,30.88,30.92,244245.0,26.3288,26.3458,26.2354,26.2694,244245.0
2022-02-22 13:50:00,30.91,30.94,30.81,30.93,396515.0,26.2609,26.2864,26.1759,26.2779,396515.0
2022-02-22 14:00:00,30.93,30.94,30.83,30.85,203552.0,26.2779,26.2864,26.1929,26.2099,203552.0
2022-02-22 14:10:00,30.86,30.94,30.82,30.88,216477.0,26.2184,26.2864,26.1844,26.2354,216477.0
2022-02-22 14:20:00,30.88,31.03,30.83,31.0,296512.0,26.2354,26.3628,26.1929,26.3373,296512.0
2022-02-22 14:30:00,30.99,31.03,30.9,30.99,299795.0,26.3288,26.3628,26.2524,26.3288,299795.0
2022-02-22 14:40:00,30.99,31.13,30.96,31.12,270409.0,26.3288,26.4478,26.3034,26.4393,270409.0
2022-02-22 14:50:00,31.13,31.17,31.07,31.12,258572.0,26.4478,26.4818,26.3968,26.4393,258572.0
2022-02-22 15:00:00,31.13,31.2,31.09,31.1,289441.0,26.4478,26.5073,26.4138,26.4223,289441.0
2022-02-22 15:10:00,31.1,31.15,31.03,31.05,432094.0,26.4223,26.4648,26.3628,26.3798,432094.0
2022-02-22 15:20:00,31.05,31.14,31.04,31.12,308995.0,26.3798,26.4563,26.3713,26.4393,308995.0
2022-02-22 15:30:00,31.12,31.14,31.07,31.14,355670.0,26.4393,26.4563,26.3968,26.4563,355670.0
2022-02-22 15:40:00,31.14,31.15,31.02,31.04,689674.0,26.4563,26.4648,26.3543,26.3713,689674.0
2022-02-22 15:50:00,31.03,31.08,30.97,31.07,1040061.0,26.3628,26.4053,26.3119,26.3968,1040061.0
2022-02-23 09:30:00,31.21,31.26,31.13,31.21,685618.0,26.5158,26.5582,26.4478,26.5158,685618.0
2022-02-23 09:40:00,31.21,31.35,31.17,31.27,436027.0,26.5158,26.6347,26.4818,26.5667,436027.0
2022-02-23 09:50:00,31.26,31.35,31.2,31.28,254279.0,26.5582,26.6347,26.5073,26.5752,254279.0
2022-02-23 10:00:00,31.28,31.38,31.25,31.31,285954.0,26.5752,26.6602,26.5497,26.6007,285954.0
2022-02-23 10:10:00,31.3,31.36,31.26,31.29,340445.0,26.5922,26.6432,26.5582,26.5837,340445.0
2022-02-23 10:20:00,31.29,31.33,31.17,31.19,272411.0,26.5837,26.6177,26.4818,26.4988,272411.0
2022-02-23 10:30:00,31.18,31.39,31.12,31.38,249777.0,26.4903,26.6687,26.4393,26.6602,249777.0
2022-02-23 10:40:00,31.38,31.4,31.29,31.32,181060.0,26.6602,26.6772,26.5837,26.6092,181060.0
2022-02-23 10:50:00,31.32,31.35,31.24,31.26,165897.0,26.6092,26.6347,26.5412,26.5582,165897.0
2022-02-23 11:00:00,31.26,31.28,31.14,31.18,172751.0,26.5582,26.5752,26.4563,26.4903,172751.0
2022-02-23 11:10:00,31.18,31.18,31.07,31.1,247182.0,26.4903,26.4903,26.3968,26.4223,247182.0
2022-02-23 11:20:00,31.11,31.12,31.05,31.05,213638.0,26.4308,26.4393,26.3798,26.3798,213638.0
2022-02-23 11:30:00,31.06,31.11,31.03,31.03,325871.0,26.3883,26.4308,26.3628,26.3628,325871.0
2022-02-23 11:40:00,31.02,31.11,31.0,31.09,151167.0,26.3543,26.4308,26.3373,26.4138,151167.0
2022-02-23 11:50:00,31.09,31.17,31.08,31.16,99208.0,26.4138,26.4818,26.4053,26.4733,99208.0
2022-02-23 12:00:00,31.16,31.22,31.1,31.21,113089.0,26.4733,26.5243,26.4223,26.5158,113089.0
2022-02-23 12:10:00,31.22,31.31,31.2,31.3,99219.0,26.5243,26.6007,26.5073,26.5922,99219.0
2022-02-23 12:20:00,31.3,31.36,31.29,31.36,77433.0,26.5922,26.6432,26.5837,26.6432,77433.0
2022-02-23 12:30:00,31.36,31.39,31.33,31.35,118633.0,26.6432,26.6687,26.6177,26.6347,118633.0
2022-02-23 12:40:00,31.35,31.36,31.29,31.3,102753.0,26.6347,26.6432,26.5837,26.5922,102753.0
2022-02-23 12:50:00,31.31,31.33,31.29,31.31,65733.0,26.6007,26.6177,26.5837,26.6007,65733.0
2022-02-23 13:00:00,31.31,31.31,31.27,31.29,74280.0,26.6007,26.6007,26.5667,26.5837,74280.0
2022-02-23 13:10:00,31.29,31.29,31.22,31.25,165643.0,26.5837,26.5837,26.5243,26.5497,165643.0
2022-02-23 13:20:00,31.25,31.25,31.17,31.18,105716.0,26.5497,26.5497,26.4818,26.4903,105716.0
2022-02-23 13:30:00,31.18,31.22,31.14,31.22,239782.0,26.4903,26.5243,26.4563,26.5243,239782.0
2022-02-23 13:40:00,31.21,31.3,31.21,31.28,142802.0,26.5158,26.5922,26.5158,26.5752,142802.0
2022-02-23 13:50:00,31.28,31.28,31.22,31.24,110805.0,26.5752,26.5752,26.5243,26.5412,110805.0
2022-02-23 14:00:00,31.24,31.26,31.16,31.2,143734.0,26.5412,26.5582,26.4733,26.5073,143734.0
2022-02-23 14:10:00,31.2,31.22,31.15,31.21,148017.0,26.5073,26.5243,26.4648,26.5158,148017.0
2022-02-23 14:20:00,31.21,31.24,31.15,31.16,179329.0,26.5158,26.5412,26.4648,26.4733,179329.0
2022-02-23 14:30:00,31.17,31.17,31.12,31.15,122381.0,26.4818,26.4818,26.4393,26.4648,122381.0
2022-02-23 14:40:00,31.14,31.15,31.02,31.07,230113.0,26.4563,26.4648,26.3543,26.3968,230113.0
2022-02-23 14:50:00,31.06,31.12,31.04,31.08,312879.0,26.3883,26.4393,26.3713,26.4053,312879.0
2022-02-23 15:00:00,31.07,31.09,31.02,31.07,195886.0,26.3968,26.4138,26.3543,26.3968,195886.0
2022-02-23 15:10:00,31.08,31.15,31.08,31.13,238091.0,26.4053,26.4648,26.4053,26.4478,238091.0
2022-02-23 15:20:00,31.13,31.17,31.12,31.17,300227.0,26.4478,26.4818,26.4393,26.4818,300227.0
2022-02-23 15:30:00,31.16,31.18,31.06,31.07,416584.0,26.4733,26.4903,26.3883,26.3968,416584.0
2022-02-23 15:40:00,31.07,31.11,31.06,31.1,416172.0,26.3968,26.4308,26.3883,26.4223,416172.0
2022-02-23 15:50:00,31.09,31.14,31.07,31.13,1092577.0,26.4138,26.4563,26.3968,26.4478,1092577.0
2022-02-24 09:30:00,29.77,30.01,29.53,29.59,2472500.0,25.2923,25.4962,25.0884,25.1394,2472500.0
2022-02-24 09:40:00,29.59,29.77,29.34,29.41,1560943.0,25.1394,25.2923,24.927,24.9865,1560943.0
2022-02-24 09:50:00,29.41,29.5,29.21,29.31,1013943.0,24.9865,25.063,24.8166,24.9015,1013943.0
2022-02-24 10:00:00,29.31,29.45,29.11,29.44,1186873.0,24.9015,25.0205,24.7316,25.012,1186873.0
2022-02-24 10:10:00,29.44,29.57,29.4,29.49,1195996.0,25.012,25.1224,24.978,25.0545,1195996.0
2022-02-24 10:20:00,29.49,29.52,29.13,29.18,1159401.0,25.0545,25.0799,24.7486,24.7911,1159401.0
2022-02-24 10:30:00,29.18,29.3,29.04,29.27,1169262.0,24.7911,24.893,24.6721,24.8676,1169262.0
2022-02-24 10:40:00,29.26,29.31,29.19,29.22,894588.0,24.8591,24.9015,24.7996,24.8251,894588.0
2022-02-24 10:50:00,29.23,29.31,29.09,29.13,663087.0,24.8336,24.9015,24.7146,24.7486,663087.0
2022-02-24 11:00:00,29.12,29.42,29.09,29.41,976883.0,24.7401,24.995,24.7146,24.9865,976883.0
2022-02-24 11:10:00,29.42,29.46,29.34,29.37,868059.0,24.995,25.029,24.927,24.9525,868059.0
2022-02-24 11:20:00,29.37,29.37,29.29,29.32,919591.0,24.9525,24.9525,24.8845,24.91,919591.0
2022-02-24 11:30:00,29.32,29.35,29.18,29.19,1137223.0,24.91,24.9355,24.7911,24.7996,1137223.0
2022-02-24 11:40:00,29.2,29.22,28.98,28.99,529375.0,24.8081,24.8251,24.6212,24.6297,529375.0
2022-02-24 11:50:00,28.99,29.06,28.96,29.04,572276.0,24.6297,24.6891,24.6042,24.6721,572276.0
2022-02-24 12:00:00,29.05,29.05,28.89,28.9,488855.0,24.6806,24.6806,24.5447,24.5532,488855.0
2022-02-24 12:10:00,28.9,28.96,28.82,28.87,487512.0,24.5532,24.6042,24.4852,24.5277,487512.0
2022-02-24 12:20:00,28.86,28.92,28.81,28.9,496533.0,24.5192,24.5702,24.4767,24.5532,496533.0
2022-02-24 12:30:00,28.91,28.99,28.83,28.96,483143.0,24.5617,24.6297,24.4937,24.6042,483143.0
2022-02-24 12:40:00,28.96,29.05,28.94,29.02,495072.0,24.6042,24.6806,24.5872,24.6552,495072.0
2022-02-24 12:50:00,29.02,29.03,28.94,28.96,407086.0,24.6552,24.6636,24.5872,24.6042,407086.0
2022-02-24 13:00:00,28.95,28.98,28.85,28.93,566450.0,24.5957,24.6212,24.5107,24.5787,566450.0
2022-02-24 13:10:00,28.92,29.0,28.89,28.91,462870.0,24.5702,24.6382,24.5447,24.5617,462870.0
2022-02-24 13:20:00,28.9,28.91,28.68,28.69,873344.0,24.5532,24.5617,24.3663,24.3748,873344.0
2022-02-24 13:30:00,28.68,28.79,28.65,28.79,811812.0,24.3663,24.4597,24.3408,24.4597,811812.0
2022-02-24 13:40:00,28.79,28.89,28.72,28.83,507387.0,24.4597,24.5447,24.4003,24.4937,507387.0
2022-02-24 13:50:00,28.84,28.88,28.7,28.73,622389.0,24.5022,24.5362,24.3833,24.4088,622389.0
2022-02-24 14:00:00,28.73,28.79,28.61,28.61,1747355.0,24.4088,24.4597,24.3068,24.3068,1747355.0
2022-02-24 14:10:00,28.61,28.64,28.5,28.58,756062.0,24.3068,24.3323,24.2134,24.2813,756062.0
2022-02-24 14:20:00,28.57,28.63,28.51,28.61,633940.0,24.2728,24.3238,24.2219,24.3068,633940.0
2022-02-24 14:30:00,28.6,28.8,28.57,28.78,689302.0,24.2983,24.4682,24.2728,24.4513,689302.0
2022-02-24 14:40:00,28.78,28.98,28.77,28.96,649343.0,24.4513,24.6212,24.4428,24.6042,649343.0
2022-02-24 14:50:00,28.96,29.04,28.93,28.98,600937.0,24.6042,24.6721,24.5787,24.6212,600937.0
2022-02-24 15:00:00,28.97,29.09,28.95,29.07,685627.0,24.6127,24.7146,24.5957,24.6976,685627.0
2022-02-24 15:10:00,29.07,29.13,29.03,29.11,796452.0,24.6976,24.7486,24.6636,24.7316,796452.0
2022-02-24 15:20:00,29.11,29.14,29.05,29.07,823855.0,24.7316,24.7571,24.6806,24.6976,823855.0
2022-02-24 15:30:00,29.07,29.13,29.01,29.12,1072888.0,24.6976,24.7486,24.6467,24.7401,1072888.0
2022-02-24 15:40:00,29.13,29.15,29.04,29.06,1927429.0,24.7486,24.7656,24.6721,24.6891,1927429.0
2022-02-24 15:50:00,29.07,29.19,29.06,29.17,2816988.0,24.6976,24.7996,24.6891,24.7826,2816988.0
2022-02-25 09:30:00,30.06,30.16,29.97,30.15,1364773.0,25.5387,25.6237,25.4623,25.6152,1364773.0
2022-02-25 09:40:00,30.15,30.27,30.0,30.27,826342.0,25.6152,25.7171,25.4878,25.7171,826342.0
2022-02-25 09:50:00,30.27,30.28,30.02,30.04,665228.0,25.7171,25.7256,25.5047,25.5217,665228.0
2022-02-25 10:00:00,30.04,30.29,29.94,30.28,711201.0,25.5217,25.7341,25.4368,25.7256,711201.0
2022-02-25 10:10:00,30.27,30.42,30.26,30.4,590568.0,25.7171,25.8446,25.7086,25.8276,590568.0
2022-02-25 10:20:00,30.4,30.45,30.28,30.32,516331.0,25.8276,25.8701,25.7256,25.7596,516331.0
2022-02-25 10:30:00,30.32,30.35,30.24,30.28,634162.0,25.7596,25.7851,25.6917,25.7256,634162.0
2022-02-25 10:40:00,30.28,30.33,30.21,30.32,585636.0,25.7256,25.7681,25.6662,25.7596,585636.0
2022-02-25 10:50:00,30.32,30.44,30.32,30.41,509247.0,25.7596,25.8616,25.7596,25.8361,509247.0
2022-02-25 11:00:00,30.42,30.47,30.38,30.43,659876.0,25.8446,25.8871,25.8106,25.8531,659876.0
2022-02-25 11:10:00,30.43,30.5,30.41,30.48,584893.0,25.8531,25.9125,25.8361,25.8956,584893.0
2022-02-25 11:20:00,30.49,30.52,30.39,30.43,744543.0,25.9041,25.9295,25.8191,25.8531,744543.0
2022-02-25 11:30:00,30.44,30.44,30.35,30.38,539496.0,25.8616,25.8616,25.7851,25.8106,539496.0
2022-02-25 11:40:00,30.38,30.45,30.31,30.45,336920.0,25.8106,25.8701,25.7511,25.8701,336920.0
2022-02-25 11:50:00,30.45,30.53,30.44,30.52,242367.0,25.8701,25.938,25.8616,25.9295,242367.0
2022-02-25 12:00:00,30.52,30.52,30.43,30.44,282939.0,25.9295,25.9295,25.8531,25.8616,282939.0
2022-02-25 12:10:00,30.43,30.52,30.43,30.52,228449.0,25.8531,25.9295,25.8531,25.9295,228449.0
2022-02-25 12:20:00,30.51,30.54,30.44,30.44,318134.0,25.921,25.9465,25.8616,25.8616,318134.0
2022-02-25 12:30:00,30.45,30.51,30.43,30.51,325737.0,25.8701,25.921,25.8531,25.921,325737.0
2022-02-25 12:40:00,30.51,30.65,30.5,30.65,384942.0,25.921,26.04,25.9125,26.04,384942.0
2022-02-25 12:50:00,30.64,30.69,30.58,30.6,469898.0,26.0315,26.074,25.9805,25.9975,469898.0
2022-02-25 13:00:00,30.6,30.62,30.49,30.6,364938.0,25.9975,26.0145,25.9041,25.9975,364938.0
2022-02-25 13:10:00,30.6,30.64,30.57,30.63,245245.0,25.9975,26.0315,25.972,26.023,245245.0
2022-02-25 13:20:00,30.63,30.66,30.59,30.64,214689.0,26.023,26.0485,25.989,26.0315,214689.0
2022-02-25 13:30:00,30.64,30.64,30.55,30.58,294545.0,26.0315,26.0315,25.955,25.9805,294545.0
2022-02-25 13:40:00,30.57,30.73,30.57,30.73,233505.0,25.972,26.108,25.972,26.108,233505.0
2022-02-25 13:50:00,30.73,30.73,30.59,30.61,403681.0,26.108,26.108,25.989,26.006,403681.0
2022-02-25 14:00:00,30.61,30.66,30.58,30.66,359268.0,26.006,26.0485,25.9805,26.0485,359268.0
2022-02-25 14:10:00,30.66,30.67,30.62,30.66,296526.0,26.0485,26.057,26.0145,26.0485,296526.0
2022-02-25 14:20:00,30.66,30.68,30.62,30.68,382766.0,26.0485,26.0655,26.0145,26.0655,382766.0
2022-02-25 14:30:00,30.67,30.69,30.61,30.62,387570.0,26.057,26.074,26.006,26.0145,387570.0
2022-02-25 14:40:00,30.61,30.67,30.59,30.64,360543.0,26.006,26.057,25.989,26.0315,360543.0
2022-02-25 14:50:00,30.64,30.65,30.55,30.58,479098.0,26.0315,26.04,25.955,25.9805,479098.0
2022-02-25 15:00:00,30.59,30.67,30.55,30.67,389828.0,25.989,26.057,25.955,26.057,389828.0
2022-02-25 15:10:00,30.67,30.7,30.63,30.7,345987.0,26.057,26.0825,26.023,26.0825,345987.0
2022-02-25 15:20:00,30.7,30.72,30.64,30.66,478834.0,26.0825,26.0995,26.0315,26.0485,478834.0
2022-02-25 15:30:00,30.66,30.74,30.65,30.69,525989.0,26.0485,26.1165,26.04,26.074,525989.0
2022-02-25 15:40:00,30.69,30.7,30.66,30.69,878185.0,26.074,26.0825,26.0485,26.074,878185.0
2022-02-25 15:50:00,30.69,30.75,30.68,30.73,1906930.0,26.074,26.1249,26.0655,26.108,1906930.0
2022-02-28 09:30:00,28.53,28.75,28.45,28.6,4017026.0,24.2389,24.4258,24.1709,24.2983,4017026.0
2022-02-28 09:40:00,28.6,28.6,28.32,28.4,2197571.0,24.2983,24.2983,24.0604,24.1284,2197571.0
2022-02-28 09:50:00,28.4,28.6,28.39,28.56,1661047.0,24.1284,24.2983,24.1199,24.2643,1661047.0
2022-02-28 10:00:00,28.57,28.67,28.49,28.64,1541515.0,24.2728,24.3578,24.2049,24.3323,1541515.0
2022-02-28 10:10:00,28.65,28.94,28.63,28.89,1412497.0,24.3408,24.5872,24.3238,24.5447,1412497.0
2022-02-28 10:20:00,28.9,28.91,28.76,28.77,945619.0,24.5532,24.5617,24.4343,24.4428,945619.0
2022-02-28 10:30:00,28.78,28.93,28.75,28.91,1093479.0,24.4513,24.5787,24.4258,24.5617,1093479.0
2022-02-28 10:40:00,28.92,28.95,28.81,28.9,875304.0,24.5702,24.5957,24.4767,24.5532,875304.0
2022-02-28 10:50:00,28.9,29.14,28.88,29.14,713903.0,24.5532,24.7571,24.5362,24.7571,713903.0
2022-02-28 11:00:00,29.14,29.2,29.08,29.13,852026.0,24.7571,24.8081,24.7061,24.7486,852026.0
2022-02-28 11:10:00,29.13,29.26,29.09,29.21,832289.0,24.7486,24.8591,24.7146,24.8166,832289.0
2022-02-28 11:20:00,29.21,29.34,29.2,29.3,934083.0,24.8166,24.927,24.8081,24.893,934083.0
2022-02-28 11:30:00,29.3,29.35,29.08,29.1,1427063.0,24.893,24.9355,24.7061,24.7231,1427063.0
2022-02-28 11:40:00,29.1,29.16,29.05,29.12,574754.0,24.7231,24.7741,24.6806,24.7401,574754.0
2022-02-28 11:50:00,29.12,29.26,29.11,29.24,460689.0,24.7401,24.8591,24.7316,24.8421,460689.0
2022-02-28 12:00:00,29.24,29.25,29.09,29.1,579821.0,24.8421,24.8506,24.7146,24.7231,579821.0
2022-02-28 12:10:00,29.1,29.13,29.06,29.11,581304.0,24.7231,24.7486,24.6891,24.7316,581304.0
2022-02-28 12:20:00,29.11,29.15,29.06,29.07,266746.0,24.7316,24.7656,24.6891,24.6976,266746.0
2022-02-28 12:30:00,29.07,29.09,28.9,28.91,482384.0,24.6976,24.7146,24.5532,24.5617,482384.0
2022-02-28 12:40:00,28.91,29.0,28.87,28.92,521571.0,24.5617,24.6382,24.5277,24.5702,521571.0
2022-02-28 12:50:00,28.91,28.95,28.88,28.89,341635.0,24.5617,24.5957,24.5362,24.5447,341635.0
2022-02-28 13:00:00,28.9,28.94,28.86,28.94,492194.0,24.5532,24.5872,24.5192,24.5872,492194.0
2022-02-28 13:10:00,28.94,29.0,28.9,28.94,366354.0,24.5872,24.6382,24.5532,24.5872,366354.0
2022-02-28 13:20:00,28.94,28.96,28.84,28.94,493498.0,24.5872,24.6042,24.5022,24.5872,493498.0
2022-02-28 13:30:00,28.95,29.0,28.9,28.99,294469.0,24.5957,24.6382,24.5532,24.6297,294469.0
2022-02-28 13:40:00,28.99,28.99,28.84,28.87,417252.0,24.6297,24.6297,24.5022,24.5277,417252.0
2022-02-28 13:50:00,28.87,28.97,28.86,28.96,233389.0,24.5277,24.6127,24.5192,24.6042,233389.0
2022-02-28 14:00:00,28.96,28.96,28.79,28.82,463422.0,24.6042,24.6042,24.4597,24.4852,463422.0
2022-02-28 14:10:00,28.81,28.82,28.76,28.82,518536.0,24.4767,24.4852,24.4343,24.4852,518536.0
2022-02-28 14:20:00,28.81,28.85,28.75,28.76,397932.0,24.4767,24.5107,24.4258,24.4343,397932.0
2022-02-28 14:30:00,28.76,28.83,28.71,28.8,382708.0,24.4343,24.4937,24.3918,24.4682,382708.0
2022-02-28 14:40:00,28.8,28.91,28.8,28.89,416951.0,24.4682,24.5617,24.4682,24.5447,416951.0
2022-02-28 14:50:00,28.89,29.01,28.88,28.98,484349.0,24.5447,24.6467,24.5362,24.6212,484349.0
2022-02-28 15:00:00,28.98,29.06,28.96,29.06,568489.0,24.6212,24.6891,24.6042,24.6891,568489.0
2022-02-28 15:10:00,29.06,29.09,29.03,29.08,474711.0,24.6891,24.7146,24.6636,24.7061,474711.0
2022-02-28 15:20:00,29.08,29.17,29.07,29.14,814671.0,24.7061,24.7826,24.6976,24.7571,814671.0
2022-02-28 15:30:00,29.14,29.14,29.03,29.05,768580.0,24.7571,24.7571,24.6636,24.6806,768580.0
2022-02-28 15:40:00,29.06,29.18,29.05,29.16,1124933.0,24.6891,24.7911,24.6806,24.7741,1124933.0
2022-02-28 15:50:00,29.16,29.24,29.15,29.19,1904030.0,24.7741,24.8421,24.7656,24.7996,1904030.0
2022-03-01 09:30:00,28.77,29.2,28.7,29.16,1854066.0,24.4428,24.8081,24.3833,24.7741,1854066.0
2022-03-01 09:40:00,29.16,29.33,29.13,29.3,1071835.0,24.7741,24.9185,24.7486,24.893,1071835.0
2022-03-01 09:50:00,29.3,29.31,29.09,29.2,864175.0,24.893,24.9015,24.7146,24.8081,864175.0
2022-03-01 10:00:00,29.2,29.27,29.04,29.05,587659.0,24.8081,24.8676,24.6721,24.6806,587659.0
2022-03-01 10:10:00,29.04,29.07,28.92,28.98,630398.0,24.6721,24.6976,24.5702,24.6212,630398.0
2022-03-01 10:20:00,28.98,28.99,28.89,28.97,507501.0,24.6212,24.6297,24.5447,24.6127,507501.0
2022-03-01 10:30:00,28.99,29.07,28.94,28.95,671564.0,24.6297,24.6976,24.5872,24.5957,671564.0
2022-03-01 10:40:00,28.94,28.99,28.88,28.91,717143.0,24.5872,24.6297,24.5362,24.5617,717143.0
2022-03-01 10:50:00,28.91,28.97,28.76,28.77,852357.0,24.5617,24.6127,24.4343,24.4428,852357.0
2022-03-01 11:00:00,28.77,28.83,28.62,28.66,945744.0,24.4428,24.4937,24.3153,24.3493,945744.0
2022-03-01 11:10:00,28.66,28.68,28.59,28.61,556757.0,24.3493,24.3663,24.2898,24.3068,556757.0
2022-03-01 11:20:00,28.6,28.63,28.51,28.56,734438.0,24.2983,24.3238,24.2219,24.2643,734438.0
2022-03-01 11:30:00,28.56,28.6,28.44,28.55,998025.0,24.2643,24.2983,24.1624,24.2558,998025.0
2022-03-01 11:40:00,28.55,28.57,28.32,28.33,398444.0,24.2558,24.2728,24.0604,24.0689,398444.0
2022-03-01 11:50:00,28.33,28.47,28.33,28.44,594577.0,24.0689,24.1879,24.0689,24.1624,594577.0
2022-03-01 12:00:00,28.43,28.46,28.38,28.4,418931.0,24.1539,24.1794,24.1114,24.1284,418931.0
2022-03-01 12:10:00,28.41,28.45,28.34,28.44,419117.0,24.1369,24.1709,24.0774,24.1624,419117.0
2022-03-01 12:20:00,28.44,28.51,28.41,28.49,311619.0,24.1624,24.2219,24.1369,24.2049,311619.0
2022-03-01 12:30:00,28.49,28.59,28.46,28.51,373853.0,24.2049,24.2898,24.1794,24.2219,373853.0
2022-03-01 12:40:00,28.51,28.53,28.44,28.51,303595.0,24.2219,24.2389,24.1624,24.2219,303595.0
2022-03-01 12:50:00,28.5,28.58,28.49,28.52,315057.0,24.2134,24.2813,24.2049,24.2304,315057.0
2022-03-01 13:00:00,28.52,28.57,28.47,28.5,257935.0,24.2304,24.2728,24.1879,24.2134,257935.0
2022-03-01 13:10:00,28.5,28.51,28.4,28.4,235740.0,24.2134,24.2219,24.1284,24.1284,235740.0
2022-03-01 13:20:00,28.41,28.43,28.21,28.21,610377.0,24.1369,24.1539,23.967,23.967,610377.0
2022-03-01 13:30:00,28.21,28.3,28.18,28.29,593969.0,23.967,24.0434,23.9415,24.035,593969.0
2022-03-01 13:40:00,28.3,28.31,28.22,28.3,348084.0,24.0434,24.0519,23.9755,24.0434,348084.0
2022-03-01 13:50:00,28.29,28.39,28.28,28.36,215166.0,24.035,24.1199,24.0265,24.0944,215166.0
2022-03-01 14:00:00,28.36,28.39,28.34,28.35,209257.0,24.0944,24.1199,24.0774,24.0859,209257.0
2022-03-01 14:10:00,28.36,28.37,28.23,28.3,301349.0,24.0944,24.1029,23.984,24.0434,301349.0
2022-03-01 14:20:00,28.3,28.48,28.3,28.47,371244.0,24.0434,24.1964,24.0434,24.1879,371244.0
2022-03-01 14:30:00,28.47,28.48,28.36,28.43,458772.0,24.1879,24.1964,24.0944,24.1539,458772.0
2022-03-01 14:40:00,28.43,28.44,28.38,28.43,314504.0,24.1539,24.1624,24.1114,24.1539,314504.0
2022-03-01 14:50:00,28.42,28.43,28.31,28.35,379131.0,24.1454,24.1539,24.0519,24.0859,379131.0
2022-03-01 15:00:00,28.35,28.46,28.33,28.45,407158.0,24.0859,24.1794,24.0689,24.1709,407158.0
2022-03-01 15:10:00,28.44,28.45,28.34,28.35,332125.0,24.1624,24.1709,24.0774,24.0859,332125.0
2022-03-01 15:20:00,28.35,28.41,28.32,28.37,368094.0,24.0859,24.1369,24.0604,24.1029,368094.0
2022-03-01 15:30:00,28.38,28.43,28.35,28.39,630918.0,24.1114,24.1539,24.0859,24.1199,630918.0
2022-03-01 15:40:00,28.38,28.42,28.33,28.34,819628.0,24.1114,24.1454,24.0689,24.0774,819628.0
2022-03-01 15:50:00,28.35,28.51,28.32,28.49,1444503.0,24.0859,24.2219,24.0604,24.2049,1444503.0
2022-03-02 09:30:00,29.83,30.01,29.67,29.97,1840196.0,25.3433,25.4962,25.2074,25.4623,1840196.0
2022-03-02 09:40:00,29.96,30.12,29.93,30.12,1108862.0,25.4538,25.5897,25.4283,25.5897,1108862.0
2022-03-02 09:50:00,30.12,30.19,30.06,30.13,1020198.0,25.5897,25.6492,25.5387,25.5982,1020198.0
2022-03-02 10:00:00,30.13,30.29,30.12,30.14,591381.0,25.5982,25.7341,25.5897,25.6067,591381.0
2022-03-02 10:10:00,30.14,30.17,30.03,30.04,727333.0,25.6067,25.6322,25.5132,25.5217,727333.0
2022-03-02 10:20:00,30.03,30.07,29.93,29.99,857061.0,25.5132,25.5472,25.4283,25.4793,857061.0
2022-03-02 10:30:00,29.97,30.08,29.93,30.02,906359.0,25.4623,25.5557,25.4283,25.5047,906359.0
2022-03-02 10:40:00,30.01,30.04,29.86,29.95,822613.0,25.4962,25.5217,25.3688,25.4453,822613.0
2022-03-02 10:50:00,29.94,29.95,29.8,29.92,645978.0,25.4368,25.4453,25.3178,25.4198,645978.0
2022-03-02 11:00:00,29.91,30.06,29.88,30.01,787520.0,25.4113,25.5387,25.3858,25.4962,787520.0
2022-03-02 11:10:00,30.01,30.03,29.93,29.98,605941.0,25.4962,25.5132,25.4283,25.4708,605941.0
2022-03-02 11:20:00,29.98,30.07,29.91,30.01,815317.0,25.4708,25.5472,25.4113,25.4962,815317.0
2022-03-02 11:30:00,30.01,30.14,29.93,29.99,1173326.0,25.4962,25.6067,25.4283,25.4793,1173326.0
2022-03-02 11:40:00,29.99,30.02,29.84,29.88,264152.0,25.4793,25.5047,25.3518,25.3858,264152.0
2022-03-02 11:50:00,29.88,30.0,29.86,29.99,189271.0,25.3858,25.4878,25.3688,25.4793,189271.0
2022-03-02 12:00:00,29.99,30.02,29.93,29.96,168994.0,25.4793,25.5047,25.4283,25.4538,168994.0
2022-03-02 12:10:00,29.96,29.99,29.94,29.96,230470.0,25.4538,25.4793,25.4368,25.4538,230470.0
2022-03-02 12:20:00,29.96,29.96,29.85,29.95,168847.0,25.4538,25.4538,25.3603,25.4453,168847.0
2022-03-02 12:30:00,29.96,30.04,29.93,29.97,290436.0,25.4538,25.5217,25.4283,25.4623,290436.0
2022-03-02 12:40:00,29.96,30.02,29.93,29.98,223232.0,25.4538,25.5047,25.4283,25.4708,223232.0
2022-03-02 12:50:00,29.99,30.0,29.92,29.97,205094.0,25.4793,25.4878,25.4198,25.4623,205094.0
2022-03-02 13:00:00,29.97,30.01,29.94,29.99,177763.0,25.4623,25.4962,25.4368,25.4793,177763.0
2022-03-02 13:10:00,29.98,30.03,29.95,30.02,205183.0,25.4708,25.5132,25.4453,25.5047,205183.0
2022-03-02 13:20:00,30.02,30.07,30.0,30.05,331473.0,25.5047,25.5472,25.4878,25.5302,331473.0
2022-03-02 13:30:00,30.05,30.13,30.04,30.13,222185.0,25.5302,25.5982,25.5217,25.5982,222185.0
2022-03-02 13:40:00,30.12,30.13,30.07,30.1,186617.0,25.5897,25.5982,25.5472,25.5727,186617.0
2022-03-02 13:50:00,30.1,30.13,30.06,30.1,233061.0,25.5727,25.5982,25.5387,25.5727,233061.0
2022-03-02 14:00:00,30.11,30.19,30.09,30.17,422167.0,25.5812,25.6492,25.5642,25.6322,422167.0
2022-03-02 14:10:00,30.17,30.21,30.09,30.1,528632.0,25.6322,25.6662,25.5642,25.5727,528632.0
2022-03-02 14:20:00,30.1,30.18,30.09,30.17,545809.0,25.5727,25.6407,25.5642,25.6322,545809.0
2022-03-02 14:30:00,30.17,30.25,30.17,30.24,377324.0,25.6322,25.7002,25.6322,25.6917,377324.0
2022-03-02 14:40:00,30.24,30.27,30.23,30.25,538410.0,25.6917,25.7171,25.6832,25.7002,538410.0
2022-03-02 14:50:00,30.25,30.27,30.14,30.16,351568.0,25.7002,25.7171,25.6067,25.6237,351568.0
2022-03-02 15:00:00,30.16,30.27,30.14,30.25,445471.0,25.6237,25.7171,25.6067,25.7002,445471.0
2022-03-02 15:10:00,30.25,30.29,30.21,30.27,493671.0,25.7002,25.7341,25.6662,25.7171,493671.0
2022-03-02 15:20:00,30.26,30.32,30.23,30.32,515022.0,25.7086,25.7596,25.6832,25.7596,515022.0
2022-03-02 15:30:00,30.31,30.33,30.22,30.23,595236.0,25.7511,25.7681,25.6747,25.6832,595236.0
2022-03-02 15:40:00,30.23,30.24,30.17,30.18,612288.0,25.6832,25.6917,25.6322,25.6407,612288.0
2022-03-02 15:50:00,30.18,30.23,30.09,30.11,1983549.0,25.6407,25.6832,25.5642,25.5812,1983549.0
2022-03-03 09:30:00,29.19,29.31,29.06,29.31,1521879.0,24.7996,24.9015,24.6891,24.9015,1521879.0
2022-03-03 09:40:00,29.32,29.48,29.23,29.4,790683.0,24.91,25.046,24.8336,24.978,790683.0
2022-03-03 09:50:00,29.39,29.4,29.21,29.27,466594.0,24.9695,24.978,24.8166,24.8676,466594.0
2022-03-03 10:00:00,29.27,29.42,29.2,29.41,528686.0,24.8676,24.995,24.8081,24.9865,528686.0
2022-03-03 10:10:00,29.4,29.47,29.35,29.45,748423.0,24.978,25.0375,24.9355,25.0205,748423.0
2022-03-03 10:20:00,29.45,29.48,29.33,29.42,753465.0,25.0205,25.046,24.9185,24.995,753465.0
2022-03-03 10:30:00,29.42,29.45,29.19,29.2,548840.0,24.995,25.0205,24.7996,24.8081,548840.0
2022-03-03 10:40:00,29.2,29.22,29.08,29.17,348241.0,24.8081,24.8251,24.7061,24.7826,348241.0
2022-03-03 10:50:00,29.16,29.17,28.93,28.93,457677.0,24.7741,24.7826,24.5787,24.5787,457677.0
2022-03-03 11:00:00,28.94,28.95,28.83,28.9,613366.0,24.5872,24.5957,24.4937,24.5532,613366.0
2022-03-03 11:10:00,28.89,28.9,28.72,28.75,912704.0,24.5447,24.5532,24.4003,24.4258,912704.0
2022-03-03 11:20:00,28.75,28.85,28.72,28.73,900607.0,24.4258,24.5107,24.4003,24.4088,900607.0
2022-03-03 11:30:00,28.73,28.78,28.67,28.73,702953.0,24.4088,24.4513,24.3578,24.4088,702953.0
2022-03-03 11:40:00,28.73,28.8,28.73,28.76,288460.0,24.4088,24.4682,24.4088,24.4343,288460.0
2022-03-03 11:50:00,28.76,28.83,28.74,28.75,489478.0,24.4343,24.4937,24.4173,24.4258,489478.0
2022-03-03 12:00:00,28.75,28.82,28.73,28.82,246409.0,24.4258,24.4852,24.4088,24.4852,246409.0
2022-03-03 12:10:00,28.82,28.85,28.79,28.83,165943.0,24.4852,24.5107,24.4597,24.4937,165943.0
2022-03-03 12:20:00,28.83,28.83,28.75,28.75,174448.0,24.4937,24.4937,24.4258,24.4258,174448.0
2022-03-03 12:30:00,28.76,28.94,28.74,28.85,276696.0,24.4343,24.5872,24.4173,24.5107,276696.0
2022-03-03 12:40:00,28.85,28.86,28.77,28.8,211072.0,24.5107,24.5192,24.4428,24.4682,211072.0
2022-03-03 12:50:00,28.8,28.87,28.76,28.86,215036.0,24.4682,24.5277,24.4343,24.5192,215036.0
2022-03-03 13:00:00,28.86,28.89,28.8,28.85,226703.0,24.5192,24.5447,24.4682,24.5107,226703.0
2022-03-03 13:10:00,28.85,28.89,28.81,28.87,156021.0,24.5107,24.5447,24.4767,24.5277,156021.0
2022-03-03 13:20:00,28.86,28.91,28.85,28.9,152452.0,24.5192,24.5617,24.5107,24.5532,152452.0
2022-03-03 13:30:00,28.89,28.93,28.86,28.92,147283.0,24.5447,24.5787,24.5192,24.5702,147283.0
2022-03-03 13:40:00,28.93,28.93,28.85,28.88,151159.0,24.5787,24.5787,24.5107,24.5362,151159.0
2022-03-03 13:50:00,28.88,28.89,28.8,28.8,150578.0,24.5362,24.5447,24.4682,24.4682,150578.0
2022-03-03 14:00:00,28.8,28.88,28.8,28.82,202978.0,24.4682,24.5362,24.4682,24.4852,202978.0
2022-03-03 14:10:00,28.81,28.92,28.8,28.87,226038.0,24.4767,24.5702,24.4682,24.5277,226038.0
2022-03-03 14:20:00,28.87,28.87,28.81,28.85,196317.0,24.5277,24.5277,24.4767,24.5107,196317.0
2022-03-03 14:30:00,28.85,28.87,28.8,28.81,157385.0,24.5107,24.5277,24.4682,24.4767,157385.0
2022-03-03 14:40:00,28.8,28.85,28.77,28.78,242040.0,24.4682,24.5107,24.4428,24.4513,242040.0
2022-03-03 14:50:00,28.78,28.78,28.73,28.75,202365.0,24.4513,24.4513,24.4088,24.4258,202365.0
2022-03-03 15:00:00,28.75,28.75,28.63,28.66,367423.0,24.4258,24.4258,24.3238,24.3493,367423.0
2022-03-03 15:10:00,28.66,28.74,28.65,28.73,251000.0,24.3493,24.4173,24.3408,24.4088,251000.0
2022-03-03 15:20:00,28.73,28.81,28.69,28.8,261102.0,24.4088,24.4767,24.3748,24.4682,261102.0
2022-03-03 15:30:00,28.8,28.81,28.7,28.73,392466.0,24.4682,24.4767,24.3833,24.4088,392466.0
2022-03-03 15:40:00,28.72,28.74,28.65,28.7,487198.0,24.4003,24.4173,24.3408,24.3833,487198.0
2022-03-03 15:50:00,28.7,28.76,28.67,28.74,969798.0,24.3833,24.4343,24.3578,24.4173,969798.0
2022-03-04 09:30:00,28.02,28.18,27.93,28.07,1525246.0,23.8056,23.9415,23.7291,23.848,1525246.0
2022-03-04 09:40:00,28.06,28.17,27.97,28.0,1025762.0,23.8395,23.933,23.7631,23.7886,1025762.0
2022-03-04 09:50:00,27.99,28.06,27.92,27.94,817010.0,23.7801,23.8395,23.7206,23.7376,817010.0
2022-03-04 10:00:00,27.94,28.17,27.91,28.12,853341.0,23.7376,23.933,23.7121,23.8905,853341.0
2022-03-04 10:10:00,28.12,28.19,28.07,28.13,674992.0,23.8905,23.95,23.848,23.899,674992.0
2022-03-04 10:20:00,28.13,28.18,28.06,28.16,858771.0,23.899,23.9415,23.8395,23.9245,858771.0
2022-03-04 10:30:00,28.16,28.16,27.99,28.05,956383.0,23.9245,23.9245,23.7801,23.831,956383.0
2022-03-04 10:40:00,28.04,28.05,27.9,27.92,780866.0,23.8226,23.831,23.7036,23.7206,780866.0
2022-03-04 10:50:00,27.92,27.95,27.85,27.9,477622.0,23.7206,23.7461,23.6611,23.7036,477622.0
2022-03-04 11:00:00,27.9,27.95,27.87,27.88,558153.0,23.7036,23.7461,23.6781,23.6866,558153.0
2022-03-04 11:10:00,27.88,27.99,27.87,27.95,589262.0,23.6866,23.7801,23.6781,23.7461,589262.0
2022-03-04 11:20:00,27.94,27.95,27.82,27.82,698334.0,23.7376,23.7461,23.6356,23.6356,698334.0
2022-03-04 11:30:00,27.83,27.84,27.64,27.73,887005.0,23.6441,23.6526,23.4827,23.5592,887005.0
2022-03-04 11:40:00,27.73,27.75,27.67,27.74,292693.0,23.5592,23.5762,23.5082,23.5677,292693.0
2022-03-04 11:50:00,27.73,27.75,27.6,27.63,216268.0,23.5592,23.5762,23.4487,23.4742,216268.0
2022-03-04 12:00:00,27.63,27.67,27.56,27.65,447137.0,23.4742,23.5082,23.4147,23.4912,447137.0
2022-03-04 12:10:00,27.66,27.71,27.63,27.68,372024.0,23.4997,23.5422,23.4742,23.5167,372024.0
2022-03-04 12:20:00,27.68,27.79,27.62,27.77,307238.0,23.5167,23.6102,23.4657,23.5932,307238.0
2022-03-04 12:30:00,27.77,27.79,27.68,27.79,364446.0,23.5932,23.6102,23.5167,23.6102,364446.0
2022-03-04 12:40:00,27.79,27.82,27.75,27.8,150054.0,23.6102,23.6356,23.5762,23.6187,150054.0
2022-03-04 12:50:00,27.8,27.82,27.77,27.8,146926.0,23.6187,23.6356,23.5932,23.6187,146926.0
2022-03-04 13:00:00,27.8,27.88,27.79,27.87,221677.0,23.6187,23.6866,23.6102,23.6781,221677.0
2022-03-04 13:10:00,27.88,27.88,27.8,27.81,200593.0,23.6866,23.6866,23.6187,23.6271,200593.0
2022-03-04 13:20:00,27.82,27.88,27.8,27.86,328949.0,23.6356,23.6866,23.6187,23.6696,328949.0
2022-03-04 13:30:00,27.86,27.87,27.82,27.85,230387.0,23.6696,23.6781,23.6356,23.6611,230387.0
2022-03-04 13:40:00,27.85,27.86,27.79,27.82,182270.0,23.6611,23.6696,23.6102,23.6356,182270.0
2022-03-04 13:50:00,27.82,27.84,27.79,27.82,258955.0,23.6356,23.6526,23.6102,23.6356,258955.0
2022-03-04 14:00:00,27.82,27.91,27.81,27.89,522482.0,23.6356,23.7121,23.6271,23.6951,522482.0
2022-03-04 14:10:00,27.89,27.99,27.86,27.97,359772.0,23.6951,23.7801,23.6696,23.7631,359772.0
2022-03-04 14:20:00,27.96,28.06,27.95,28.05,442418.0,23.7546,23.8395,23.7461,23.831,442418.0
2022-03-04 14:30:00,28.05,28.08,28.0,28.03,258068.0,23.831,23.8565,23.7886,23.8141,258068.0
2022-03-04 14:40:00,28.02,28.03,27.94,27.96,157501.0,23.8056,23.8141,23.7376,23.7546,157501.0
2022-03-04 14:50:00,27.96,28.0,27.93,27.94,241342.0,23.7546,23.7886,23.7291,23.7376,241342.0
2022-03-04 15:00:00,27.94,28.04,27.93,28.02,268506.0,23.7376,23.8226,23.7291,23.8056,268506.0
2022-03-04 15:10:00,28.02,28.03,27.87,27.88,306608.0,23.8056,23.8141,23.6781,23.6866,306608.0
2022-03-04 15:20:00,27.89,28.03,27.88,28.02,637761.0,23.6951,23.8141,23.6866,23.8056,637761.0
2022-03-04 15:30:00,28.02,28.02,27.89,27.92,614633.0,23.8056,23.8056,23.6951,23.7206,614633.0
2022-03-04 15:40:00,27.93,27.98,27.91,27.91,853895.0,23.7291,23.7716,23.7121,23.7121,853895.0
2022-03-04 15:50:00,27.92,28.04,27.91,28.0,1367420.0,23.7206,23.8226,23.7121,23.7886,1367420.0
2022-03-07 09:30:00,28.37,28.48,28.1,28.21,1472940.0,24.1029,24.1964,23.8735,23.967,1472940.0
2022-03-07 09:40:00,28.23,28.27,28.0,28.05,865928.0,23.984,24.018,23.7886,23.831,865928.0
2022-03-07 09:50:00,28.05,28.47,28.04,28.4,741748.0,23.831,24.1879,23.8226,24.1284,741748.0
2022-03-07 10:00:00,28.4,28.66,28.37,28.59,870442.0,24.1284,24.3493,24.1029,24.2898,870442.0
2022-03-07 10:10:00,28.59,28.62,28.52,28.58,660042.0,24.2898,24.3153,24.2304,24.2813,660042.0
2022-03-07 10:20:00,28.57,28.65,28.5,28.53,862219.0,24.2728,24.3408,24.2134,24.2389,862219.0
2022-03-07 10:30:00,28.53,28.73,28.5,28.66,1063566.0,24.2389,24.4088,24.2134,24.3493,1063566.0
2022-03-07 10:40:00,28.66,28.71,28.55,28.55,509777.0,24.3493,24.3918,24.2558,24.2558,509777.0
2022-03-07 10:50:00,28.55,28.6,28.43,28.45,579188.0,24.2558,24.2983,24.1539,24.1709,579188.0
2022-03-07 11:00:00,28.45,28.56,28.42,28.52,678940.0,24.1709,24.2643,24.1454,24.2304,678940.0
2022-03-07 11:10:00,28.52,28.67,28.47,28.63,610461.0,24.2304,24.3578,24.1879,24.3238,610461.0
2022-03-07 11:20:00,28.63,28.69,28.59,28.63,696266.0,24.3238,24.3748,24.2898,24.3238,696266.0
2022-03-07 11:30:00,28.63,28.66,28.41,28.48,679970.0,24.3238,24.3493,24.1369,24.1964,679970.0
2022-03-07 11:40:00,28.49,28.49,28.32,28.39,289273.0,24.2049,24.2049,24.0604,24.1199,289273.0
2022-03-07 11:50:00,28.39,28.4,28.27,28.32,224138.0,24.1199,24.1284,24.018,24.0604,224138.0
2022-03-07 12:00:00,28.32,28.34,28.21,28.25,245585.0,24.0604,24.0774,23.967,24.001,245585.0
2022-03-07 12:10:00,28.26,28.27,28.08,28.09,309581.0,24.0095,24.018,23.8565,23.865,309581.0
2022-03-07 12:20:00,28.09,28.12,27.96,28.05,380640.0,23.865,23.8905,23.7546,23.831,380640.0
2022-03-07 12:30:00,28.05,28.13,28.03,28.13,244155.0,23.831,23.899,23.8141,23.899,244155.0
2022-03-07 12:40:00,28.13,28.2,28.04,28.15,358678.0,23.899,23.9585,23.8226,23.916,358678.0
2022-03-07 12:50:00,28.15,28.2,28.1,28.18,592717.0,23.916,23.9585,23.8735,23.9415,592717.0
2022-03-07 13:00:00,28.18,28.36,28.16,28.35,304120.0,23.9415,24.0944,23.9245,24.0859,304120.0
2022-03-07 13:10:00,28.34,28.34,28.13,28.16,281353.0,24.0774,24.0774,23.899,23.9245,281353.0
2022-03-07 13:20:00,28.15,28.36,28.13,28.34,283327.0,23.916,24.0944,23.899,24.0774,283327.0
2022-03-07 13:30:00,28.34,28.42,28.34,28.37,281595.0,24.0774,24.1454,24.0774,24.1029,281595.0
2022-03-07 13:40:00,28.36,28.4,28.23,28.28,251444.0,24.0944,24.1284,23.984,24.0265,251444.0
2022-03-07 13:50:00,28.28,28.37,28.27,28.32,257065.0,24.0265,24.1029,24.018,24.0604,257065.0
2022-03-07 14:00:00,28.32,28.38,28.28,28.35,412638.0,24.0604,24.1114,24.0265,24.0859,412638.0
2022-03-07 14:10:00,28.35,28.38,28.32,28.34,313385.0,24.0859,24.1114,24.0604,24.0774,313385.0
2022-03-07 14:20:00,28.34,28.34,28.26,28.3,336476.0,24.0774,24.0774,24.0095,24.0434,336476.0
2022-03-07 14:30:00,28.3,28.32,28.25,28.32,374718.0,24.0434,24.0604,24.001,24.0604,374718.0
2022-03-07 14:40:00,28.32,28.38,28.25,28.37,288133.0,24.0604,24.1114,24.001,24.1029,288133.0
2022-03-07 14:50:00,28.38,28.39,28.25,28.28,406700.0,24.1114,24.1199,24.001,24.0265,406700.0
2022-03-07 15:00:00,28.28,28.34,28.25,28.34,407216.0,24.0265,24.0774,24.001,24.0774,407216.0
2022-03-07 15:10:00,28.34,28.35,28.26,28.3,321022.0,24.0774,24.0859,24.0095,24.0434,321022.0
2022-03-07 15:20:00,28.3,28.38,28.3,28.35,502708.0,24.0434,24.1114,24.0434,24.0859,502708.0
2022-03-07 15:30:00,28.35,28.4,28.31,28.38,648122.0,24.0859,24.1284,24.0519,24.1114,648122.0
2022-03-07 15:40:00,28.38,28.5,28.37,28.48,1129498.0,24.1114,24.2134,24.1029,24.1964,1129498.0
2022-03-07 15:50:00,28.47,28.55,28.47,28.49,1428194.0,24.1879,24.2558,24.1879,24.2049,1428194.0
2022-03-08 09:30:00,29.44,29.6,29.33,29.54,1670129.0,25.012,25.1479,24.9185,25.0969,1670129.0
2022-03-08 09:40:00,29.54,29.78,29.43,29.74,976074.0,25.0969,25.3008,25.0035,25.2669,976074.0
2022-03-08 09:50:00,29.72,29.99,29.71,29.96,1413680.0,25.2499,25.4793,25.2414,25.4538,1413680.0
2022-03-08 10:00:00,29.96,30.09,29.91,30.02,1850657.0,25.4538,25.5642,25.4113,25.5047,1850657.0
2022-03-08 10:10:00,30.02,30.04,29.86,29.96,1491709.0,25.5047,25.5217,25.3688,25.4538,1491709.0
2022-03-08 10:20:00,29.95,29.98,29.84,29.9,1247868.0,25.4453,25.4708,25.3518,25.4028,1247868.0
2022-03-08 10:30:00,29.91,30.17,29.9,30.1,1484588.0,25.4113,25.6322,25.4028,25.5727,1484588.0
2022-03-08 10:40:00,30.1,30.2,30.0,30.01,932517.0,25.5727,25.6577,25.4878,25.4962,932517.0
2022-03-08 10:50:00,30.01,30.18,29.94,30.17,1059057.0,25.4962,25.6407,25.4368,25.6322,1059057.0
2022-03-08 11:00:00,30.18,30.18,29.97,30.03,702018.0,25.6407,25.6407,25.4623,25.5132,702018.0
2022-03-08 11:10:00,30.03,30.07,29.92,30.05,931912.0,25.5132,25.5472,25.4198,25.5302,931912.0
2022-03-08 11:20:00,30.05,30.06,29.87,29.92,687082.0,25.5302,25.5387,25.3773,25.4198,687082.0
2022-03-08 11:30:00,29.91,30.11,29.83,30.08,1018029.0,25.4113,25.5812,25.3433,25.5557,1018029.0
2022-03-08 11:40:00,30.08,30.22,30.07,30.19,413889.0,25.5557,25.6747,25.5472,25.6492,413889.0
2022-03-08 11:50:00,30.19,30.27,30.16,30.22,433527.0,25.6492,25.7171,25.6237,25.6747,433527.0
2022-03-08 12:00:00,30.22,30.25,30.12,30.15,589907.0,25.6747,25.7002,25.5897,25.6152,589907.0
2022-03-08 12:10:00,30.15,30.17,29.83,29.84,629895.0,25.6152,25.6322,25.3433,25.3518,629895.0
2022-03-08 12:20:00,29.84,29.9,29.46,29.51,945669.0,25.3518,25.4028,25.029,25.0715,945669.0
2022-03-08 12:30:00,29.51,29.54,29.1,29.11,1112934.0,25.0715,25.0969,24.7231,24.7316,1112934.0
2022-03-08 12:40:00,29.11,29.43,29.08,29.3,686098.0,24.7316,25.0035,24.7061,24.893,686098.0
2022-03-08 12:50:00,29.3,29.51,29.27,29.42,476426.0,24.893,25.0715,24.8676,24.995,476426.0
2022-03-08 13:00:00,29.42,29.59,29.4,29.53,356708.0,24.995,25.1394,24.978,25.0884,356708.0
2022-03-08 13:10:00,29.53,29.64,29.51,29.61,301816.0,25.0884,25.1819,25.0715,25.1564,301816.0
2022-03-08 13:20:00,29.61,29.74,29.54,29.73,304531.0,25.1564,25.2669,25.0969,25.2584,304531.0
2022-03-08 13:30:00,29.73,29.83,29.69,29.8,433328.0,25.2584,25.3433,25.2244,25.3178,433328.0
2022-03-08 13:40:00,29.8,29.86,29.7,29.78,461370.0,25.3178,25.3688,25.2329,25.3008,461370.0
2022-03-08 13:50:00,29.78,29.92,29.76,29.92,481287.0,25.3008,25.4198,25.2839,25.4198,481287.0
2022-03-08 14:00:00,29.91,29.96,29.81,29.83,686562.0,25.4113,25.4538,25.3263,25.3433,686562.0
2022-03-08 14:10:00,29.83,29.83,29.63,29.67,361666.0,25.3433,25.3433,25.1734,25.2074,361666.0
2022-03-08 14:20:00,29.67,29.84,29.66,29.83,300703.0,25.2074,25.3518,25.1989,25.3433,300703.0
2022-03-08 14:30:00,29.82,29.91,29.81,29.88,348443.0,25.3348,25.4113,25.3263,25.3858,348443.0
2022-03-08 14:40:00,29.88,29.94,29.83,29.9,316033.0,25.3858,25.4368,25.3433,25.4028,316033.0
2022-03-08 14:50:00,29.9,29.9,29.71,29.77,414254.0,25.4028,25.4028,25.2414,25.2923,414254.0
2022-03-08 15:00:00,29.77,29.95,29.76,29.94,671616.0,25.2923,25.4453,25.2839,25.4368,671616.0
2022-03-08 15:10:00,29.94,29.98,29.91,29.94,325018.0,25.4368,25.4708,25.4113,25.4368,325018.0
2022-03-08 15:20:00,29.94,29.94,29.78,29.79,405360.0,25.4368,25.4368,25.3008,25.3093,405360.0
2022-03-08 15:30:00,29.79,29.86,29.75,29.86,494172.0,25.3093,25.3688,25.2754,25.3688,494172.0
2022-03-08 15:40:00,29.86,29.88,29.78,29.79,775804.0,25.3688,25.3858,25.3008,25.3093,775804.0
2022-03-08 15:50:00,29.79,29.82,29.74,29.74,1237792.0,25.3093,25.3348,25.2669,25.2669,1237792.0
2022-03-09 09:30:00,29.1,29.27,28.86,29.27,2035371.0,24.7231,24.8676,24.5192,24.8676,2035371.0
2022-03-09 09:40:00,29.27,29.28,28.97,29.04,1180733.0,24.8676,24.876,24.6127,24.6721,1180733.0
2022-03-09 09:50:00,29.03,29.2,28.97,29.1,1036714.0,24.6636,24.8081,24.6127,24.7231,1036714.0
2022-03-09 10:00:00,29.11,29.15,29.01,29.02,698390.0,24.7316,24.7656,24.6467,24.6552,698390.0
2022-03-09 10:10:00,29.02,29.03,28.9,28.92,728599.0,24.6552,24.6636,24.5532,24.5702,728599.0
2022-03-09 10:20:00,28.93,28.99,28.88,28.98,718579.0,24.5787,24.6297,24.5362,24.6212,718579.0
2022-03-09 10:30:00,28.99,29.22,28.98,29.2,546570.0,24.6297,24.8251,24.6212,24.8081,546570.0
2022-03-09 10:40:00,29.2,29.25,29.09,29.12,542024.0,24.8081,24.8506,24.7146,24.7401,542024.0
2022-03-09 10:50:00,29.12,29.17,29.09,29.13,383678.0,24.7401,24.7826,24.7146,24.7486,383678.0
2022-03-09 11:00:00,29.12,29.13,29.01,29.06,418823.0,24.7401,24.7486,24.6467,24.6891,418823.0
2022-03-09 11:10:00,29.06,29.22,29.05,29.21,747000.0,24.6891,24.8251,24.6806,24.8166,747000.0
2022-03-09 11:20:00,29.21,29.31,29.14,29.25,527018.0,24.8166,24.9015,24.7571,24.8506,527018.0
2022-03-09 11:30:00,29.26,29.47,29.26,29.38,790371.0,24.8591,25.0375,24.8591,24.961,790371.0
2022-03-09 11:40:00,29.38,29.54,29.34,29.47,414588.0,24.961,25.0969,24.927,25.0375,414588.0
2022-03-09 11:50:00,29.48,29.52,29.38,29.48,305688.0,25.046,25.0799,24.961,25.046,305688.0
2022-03-09 12:00:00,29.48,29.52,29.35,29.39,248428.0,25.046,25.0799,24.9355,24.9695,248428.0
2022-03-09 12:10:00,29.39,29.47,29.33,29.45,340788.0,24.9695,25.0375,24.9185,25.0205,340788.0
2022-03-09 12:20:00,29.45,29.52,29.41,29.43,286885.0,25.0205,25.0799,24.9865,25.0035,286885.0
2022-03-09 12:30:00,29.42,29.43,29.06,29.08,503912.0,24.995,25.0035,24.6891,24.7061,503912.0
2022-03-09 12:40:00,29.08,29.2,29.01,29.19,343180.0,24.7061,24.8081,24.6467,24.7996,343180.0
2022-03-09 12:50:00,29.18,29.22,29.13,29.2,297638.0,24.7911,24.8251,24.7486,24.8081,297638.0
2022-03-09 13:00:00,29.19,29.28,29.12,29.13,318585.0,24.7996,24.876,24.7401,24.7486,318585.0
2022-03-09 13:10:00,29.13,29.15,29.02,29.11,378122.0,24.7486,24.7656,24.6552,24.7316,378122.0
2022-03-09 13:20:00,29.1,29.12,28.95,28.98,324123.0,24.7231,24.7401,24.5957,24.6212,324123.0
2022-03-09 13:30:00,28.97,28.98,28.9,28.98,396445.0,24.6127,24.6212,24.5532,24.6212,396445.0
2022-03-09 13:40:00,28.98,28.98,28.86,28.88,300016.0,24.6212,24.6212,24.5192,24.5362,300016.0
2022-03-09 13:50:00,28.88,28.88,28.74,28.79,409208.0,24.5362,24.5362,24.4173,24.4597,409208.0
2022-03-09 14:00:00,28.79,28.82,28.72,28.76,252714.0,24.4597,24.4852,24.4003,24.4343,252714.0
2022-03-09 14:10:00,28.76,28.85,28.73,28.83,470325.0,24.4343,24.5107,24.4088,24.4937,470325.0
2022-03-09 14:20:00,28.83,28.93,28.78,28.85,409030.0,24.4937,24.5787,24.4513,24.5107,409030.0
2022-03-09 14:30:00,28.85,28.87,28.76,28.78,378882.0,24.5107,24.5277,24.4343,24.4513,378882.0
2022-03-09 14:40:00,28.78,28.91,28.76,28.9,367517.0,24.4513,24.5617,24.4343,24.5532,367517.0
2022-03-09 14:50:00,28.91,28.99,28.9,28.95,327729.0,24.5617,24.6297,24.5532,24.5957,327729.0
2022-03-09 15:00:00,28.95,29.01,28.84,28.95,382008.0,24.5957,24.6467,24.5022,24.5957,382008.0
2022-03-09 15:10:00,28.95,29.05,28.94,29.02,421924.0,24.5957,24.6806,24.5872,24.6552,421924.0
2022-03-09 15:20:00,29.02,29.04,28.99,29.02,292009.0,24.6552,24.6721,24.6297,24.6552,292009.0
2022-03-09 15:30:00,29.02,29.08,29.0,29.07,433537.0,24.6552,24.7061,24.6382,24.6976,433537.0
2022-03-09 15:40:00,29.06,29.12,29.01,29.05,791515.0,24.6891,24.7401,24.6467,24.6806,791515.0
2022-03-09 15:50:00,29.05,29.11,29.01,29.03,1300920.0,24.6806,24.7316,24.6467,24.6636,1300920.0
2022-03-10 09:30:00,28.88,28.99,28.82,28.88,1065072.0,24.5362,24.6297,24.4852,24.5362,1065072.0
2022-03-10 09:40:00,28.88,28.94,28.74,28.91,889042.0,24.5362,24.5872,24.4173,24.5617,889042.0
2022-03-10 09:50:00,28.91,29.0,28.85,28.94,834002.0,24.5617,24.6382,24.5107,24.5872,834002.0
2022-03-10 10:00:00,28.94,29.09,28.92,29.04,1087032.0,24.5872,24.7146,24.5702,24.6721,1087032.0
2022-03-10 10:10:00,29.04,29.06,28.77,28.82,950700.0,24.6721,24.6891,24.4428,24.4852,950700.0
2022-03-10 10:20:00,28.81,28.94,28.78,28.87,917236.0,24.4767,24.5872,24.4513,24.5277,917236.0
2022-03-10 10:30:00,28.85,28.93,28.73,28.78,652474.0,24.5107,24.5787,24.4088,24.4513,652474.0
2022-03-10 10:40:00,28.78,28.8,28.72,28.79,407432.0,24.4513,24.4682,24.4003,24.4597,407432.0
2022-03-10 10:50:00,28.79,28.84,28.64,28.7,699295.0,24.4597,24.5022,24.3323,24.3833,699295.0
2022-03-10 11:00:00,28.7,28.73,28.57,28.6,683898.0,24.3833,24.4088,24.2728,24.2983,683898.0
2022-03-10 11:10:00,28.59,28.64,28.54,28.62,560976.0,24.2898,24.3323,24.2473,24.3153,560976.0
2022-03-10 11:20:00,28.62,28.71,28.58,28.71,888006.0,24.3153,24.3918,24.2813,24.3918,888006.0
2022-03-10 11:30:00,28.71,28.77,28.6,28.62,544231.0,24.3918,24.4428,24.2983,24.3153,544231.0
2022-03-10 11:40:00,28.63,28.74,28.61,28.68,266990.0,24.3238,24.4173,24.3068,24.3663,266990.0
2022-03-10 11:50:00,28.69,28.76,28.66,28.68,313158.0,24.3748,24.4343,24.3493,24.3663,313158.0
2022-03-10 12:00:00,28.69,28.83,28.66,28.8,212759.0,24.3748,24.4937,24.3493,24.4682,212759.0
2022-03-10 12:10:00,28.79,28.94,28.78,28.86,360768.0,24.4597,24.5872,24.4513,24.5192,360768.0
2022-03-10 12:20:00,28.85,28.99,28.8,28.98,226302.0,24.5107,24.6297,24.4682,24.6212,226302.0
2022-03-10 12:30:00,28.98,29.0,28.91,28.91,276180.0,24.6212,24.6382,24.5617,24.5617,276180.0
2022-03-10 12:40:00,28.91,28.92,28.78,28.78,209719.0,24.5617,24.5702,24.4513,24.4513,209719.0
2022-03-10 12:50:00,28.78,28.83,28.77,28.82,205577.0,24.4513,24.4937,24.4428,24.4852,205577.0
2022-03-10 13:00:00,28.82,28.84,28.76,28.83,227271.0,24.4852,24.5022,24.4343,24.4937,227271.0
2022-03-10 13:10:00,28.83,28.88,28.82,28.83,175076.0,24.4937,24.5362,24.4852,24.4937,175076.0
2022-03-10 13:20:00,28.84,28.91,28.82,28.9,127434.0,24.5022,24.5617,24.4852,24.5532,127434.0
2022-03-10 13:30:00,28.9,28.92,28.87,28.89,160517.0,24.5532,24.5702,24.5277,24.5447,160517.0
2022-03-10 13:40:00,28.89,28.96,28.86,28.96,140095.0,24.5447,24.6042,24.5192,24.6042,140095.0
2022-03-10 13:50:00,28.96,28.99,28.92,28.96,137463.0,24.6042,24.6297,24.5702,24.6042,137463.0
2022-03-10 14:00:00,28.96,29.03,28.96,29.02,274990.0,24.6042,24.6636,24.6042,24.6552,274990.0
2022-03-10 14:10:00,29.02,29.06,28.98,29.05,186379.0,24.6552,24.6891,24.6212,24.6806,186379.0
2022-03-10 14:20:00,29.05,29.07,29.0,29.0,182719.0,24.6806,24.6976,24.6382,24.6382,182719.0
2022-03-10 14:30:00,29.0,29.09,29.0,29.09,221124.0,24.6382,24.7146,24.6382,24.7146,221124.0
2022-03-10 14:40:00,29.09,29.12,29.07,29.12,235261.0,24.7146,24.7401,24.6976,24.7401,235261.0
2022-03-10 14:50:00,29.12,29.13,29.06,29.07,252837.0,24.7401,24.7486,24.6891,24.6976,252837.0
2022-03-10 15:00:00,29.07,29.07,28.98,28.99,218180.0,24.6976,24.6976,24.6212,24.6297,218180.0
2022-03-10 15:10:00,28.99,29.04,28.96,29.03,341624.0,24.6297,24.6721,24.6042,24.6636,341624.0
2022-03-10 15:20:00,29.03,29.08,29.02,29.07,318743.0,24.6636,24.7061,24.6552,24.6976,318743.0
2022-03-10 15:30:00,29.07,29.09,28.97,29.0,375704.0,24.6976,24.7146,24.6127,24.6382,375704.0
2022-03-10 15:40:00,29.0,29.01,28.93,29.01,653542.0,24.6382,24.6467,24.5787,24.6467,653542.0
2022-03-10 15:50:00,29.0,29.06,29.0,29.04,1171882.0,24.6382,24.6891,24.6382,24.6721,1171882.0
2022-03-11 09:30:00,28.38,28.56,28.38,28.51,1365950.0,24.1114,24.2643,24.1114,24.2219,1365950.0
2022-03-11 09:40:00,28.51,28.55,28.28,28.32,1364028.0,24.2219,24.2558,24.0265,24.0604,1364028.0
2022-03-11 09:50:00,28.32,28.51,28.3,28.42,458227.0,24.0604,24.2219,24.0434,24.1454,458227.0
2022-03-11 10:00:00,28.42,28.42,28.3,28.37,498019.0,24.1454,24.1454,24.0434,24.1029,498019.0
2022-03-11 10:10:00,28.38,28.53,28.37,28.52,591641.0,24.1114,24.2389,24.1029,24.2304,591641.0
2022-03-11 10:20:00,28.51,28.52,28.29,28.3,553982.0,24.2219,24.2304,24.035,24.0434,553982.0
2022-03-11 10:30:00,28.3,28.39,28.28,28.29,409906.0,24.0434,24.1199,24.0265,24.035,409906.0
2022-03-11 10:40:00,28.29,28.35,28.2,28.32,327927.0,24.035,24.0859,23.9585,24.0604,327927.0
2022-03-11 10:50:00,28.33,28.42,28.29,28.41,291398.0,24.0689,24.1454,24.035,24.1369,291398.0
2022-03-11 11:00:00,28.42,28.49,28.41,28.45,522577.0,24.1454,24.2049,24.1369,24.1709,522577.0
2022-03-11 11:10:00,28.44,28.47,28.39,28.4,346003.0,24.1624,24.1879,24.1199,24.1284,346003.0
2022-03-11 11:20:00,28.39,28.43,28.27,28.29,532721.0,24.1199,24.1539,24.018,24.035,532721.0
2022-03-11 11:30:00,28.29,28.39,28.27,28.35,348377.0,24.035,24.1199,24.018,24.0859,348377.0
2022-03-11 11:40:00,28.34,28.46,28.34,28.41,425663.0,24.0774,24.1794,24.0774,24.1369,425663.0
2022-03-11 11:50:00,28.41,28.49,28.4,28.42,209850.0,24.1369,24.2049,24.1284,24.1454,209850.0
2022-03-11 12:00:00,28.42,28.47,28.39,28.46,180518.0,24.1454,24.1879,24.1199,24.1794,180518.0
2022-03-11 12:10:00,28.46,28.54,28.44,28.53,172622.0,24.1794,24.2473,24.1624,24.2389,172622.0
2022-03-11 12:20:00,28.53,28.54,28.49,28.5,226487.0,24.2389,24.2473,24.2049,24.2134,226487.0
2022-03-11 12:30:00,28.5,28.53,28.45,28.46,134367.0,24.2134,24.2389,24.1709,24.1794,134367.0
2022-03-11 12:40:00,28.46,28.51,28.44,28.45,168971.0,24.1794,24.2219,24.1624,24.1709,168971.0
2022-03-11 12:50:00,28.46,28.51,28.43,28.51,113468.0,24.1794,24.2219,24.1539,24.2219,113468.0
2022-03-11 13:00:00,28.5,28.57,28.5,28.55,221825.0,24.2134,24.2728,24.2134,24.2558,221825.0
2022-03-11 13:10:00,28.55,28.66,28.54,28.66,197072.0,24.2558,24.3493,24.2473,24.3493,197072.0
2022-03-11 13:20:00,28.66,28.67,28.6,28.67,234747.0,24.3493,24.3578,24.2983,24.3578,234747.0
2022-03-11 13:30:00,28.67,28.72,28.65,28.72,575028.0,24.3578,24.4003,24.3408,24.4003,575028.0
2022-03-11 13:40:00,28.71,28.76,28.65,28.66,346462.0,24.3918,24.4343,24.3408,24.3493,346462.0
2022-03-11 13:50:00,28.66,28.66,28.59,28.63,225813.0,24.3493,24.3493,24.2898,24.3238,225813.0
2022-03-11 14:00:00,28.64,28.65,28.61,28.62,207291.0,24.3323,24.3408,24.3068,24.3153,207291.0
2022-03-11 14:10:00,28.63,28.66,28.6,28.61,204736.0,24.3238,24.3493,24.2983,24.3068,204736.0
2022-03-11 14:20:00,28.61,28.64,28.57,28.63,201890.0,24.3068,24.3323,24.2728,24.3238,201890.0
2022-03-11 14:30:00,28.62,28.66,28.6,28.63,203359.0,24.3153,24.3493,24.2983,24.3238,203359.0
2022-03-11 14:40:00,28.63,28.65,28.53,28.55,287960.0,24.3238,24.3408,24.2389,24.2558,287960.0
2022-03-11 14:50:00,28.55,28.57,28.5,28.52,290994.0,24.2558,24.2728,24.2134,24.2304,290994.0
2022-03-11 15:00:00,28.52,28.52,28.39,28.4,238455.0,24.2304,24.2304,24.1199,24.1284,238455.0
2022-03-11 15:10:00,28.39,28.42,28.37,28.42,276532.0,24.1199,24.1454,24.1029,24.1454,276532.0
2022-03-11 15:20:00,28.42,28.43,28.34,28.35,292066.0,24.1454,24.1539,24.0774,24.0859,292066.0
2022-03-11 15:30:00,28.35,28.35,28.29,28.3,440204.0,24.0859,24.0859,24.035,24.0434,440204.0
2022-03-11 15:40:00,28.31,28.31,28.25,28.26,585670.0,24.0519,24.0519,24.001,24.0095,585670.0
2022-03-11 15:50:00,28.25,28.31,28.25,28.27,1209393.0,24.001,24.0519,24.001,24.018,1209393.0
2022-03-14 09:30:00,27.88,27.93,27.64,27.66,1054926.0,23.6866,23.7291,23.4827,23.4997,1054926.0
2022-03-14 09:40:00,27.67,27.68,27.53,27.6,619474.0,23.5082,23.5167,23.3893,23.4487,619474.0
2022-03-14 09:50:00,27.61,27.65,27.49,27.64,807567.0,23.4572,23.4912,23.3553,23.4827,807567.0
2022-03-14 10:00:00,27.64,27.65,27.44,27.56,616690.0,23.4827,23.4912,23.3128,23.4147,616690.0
2022-03-14 10:10:00,27.56,27.69,27.5,27.69,518743.0,23.4147,23.5252,23.3638,23.5252,518743.0
2022-03-14 10:20:00,27.69,27.78,27.59,27.71,722558.0,23.5252,23.6017,23.4402,23.5422,722558.0
2022-03-14 10:30:00,27.71,27.71,27.59,27.63,590446.0,23.5422,23.5422,23.4402,23.4742,590446.0
2022-03-14 10:40:00,27.63,27.67,27.57,27.63,746563.0,23.4742,23.5082,23.4232,23.4742,746563.0
2022-03-14 10:50:00,27.63,27.8,27.62,27.8,600559.0,23.4742,23.6187,23.4657,23.6187,600559.0
2022-03-14 11:00:00,27.8,27.8,27.74,27.79,472329.0,23.6187,23.6187,23.5677,23.6102,472329.0
2022-03-14 11:10:00,27.79,27.97,27.78,27.95,626925.0,23.6102,23.7631,23.6017,23.7461,626925.0
2022-03-14 11:20:00,27.94,27.95,27.76,27.77,342312.0,23.7376,23.7461,23.5847,23.5932,342312.0
2022-03-14 11:30:00,27.77,27.81,27.73,27.8,516008.0,23.5932,23.6271,23.5592,23.6187,516008.0
2022-03-14 11:40:00,27.8,27.83,27.73,27.78,400739.0,23.6187,23.6441,23.5592,23.6017,400739.0
2022-03-14 11:50:00,27.78,27.79,27.67,27.74,436459.0,23.6017,23.6102,23.5082,23.5677,436459.0
2022-03-14 12:00:00,27.74,27.9,27.71,27.89,361166.0,23.5677,23.7036,23.5422,23.6951,361166.0
2022-03-14 12:10:00,27.89,27.93,27.84,27.92,390698.0,23.6951,23.7291,23.6526,23.7206,390698.0
2022-03-14 12:20:00,27.92,27.98,27.91,27.93,424902.0,23.7206,23.7716,23.7121,23.7291,424902.0
2022-03-14 12:30:00,27.93,28.06,27.92,28.05,378302.0,23.7291,23.8395,23.7206,23.831,378302.0
2022-03-14 12:40:00,28.06,28.09,27.98,28.01,194369.0,23.8395,23.865,23.7716,23.7971,194369.0
2022-03-14 12:50:00,28.02,28.03,27.93,27.93,152893.0,23.8056,23.8141,23.7291,23.7291,152893.0
2022-03-14 13:00:00,27.94,27.95,27.92,27.94,182944.0,23.7376,23.7461,23.7206,23.7376,182944.0
2022-03-14 13:10:00,27.94,28.05,27.93,28.05,231346.0,23.7376,23.831,23.7291,23.831,231346.0
2022-03-14 13:20:00,28.05,28.08,28.0,28.01,267548.0,23.831,23.8565,23.7886,23.7971,267548.0
2022-03-14 13:30:00,28.0,28.01,27.89,27.89,254788.0,23.7886,23.7971,23.6951,23.6951,254788.0
2022-03-14 13:40:00,27.9,27.93,27.79,27.81,267724.0,23.7036,23.7291,23.6102,23.6271,267724.0
2022-03-14 13:50:00,27.81,27.82,27.73,27.77,214927.0,23.6271,23.6356,23.5592,23.5932,214927.0
2022-03-14 14:00:00,27.77,27.79,27.68,27.77,351754.0,23.5932,23.6102,23.5167,23.5932,351754.0
2022-03-14 14:10:00,27.78,27.86,27.77,27.85,480971.0,23.6017,23.6696,23.5932,23.6611,480971.0
2022-03-14 14:20:00,27.85,27.91,27.8,27.8,443203.0,23.6611,23.7121,23.6187,23.6187,443203.0
2022-03-14 14:30:00,27.81,27.86,27.8,27.83,348506.0,23.6271,23.6696,23.6187,23.6441,348506.0
2022-03-14 14:40:00,27.83,27.84,27.7,27.71,246485.0,23.6441,23.6526,23.5337,23.5422,246485.0
2022-03-14 14:50:00,27.7,27.79,27.69,27.79,280202.0,23.5337,23.6102,23.5252,23.6102,280202.0
2022-03-14 15:00:00,27.79,27.83,27.73,27.73,282385.0,23.6102,23.6441,23.5592,23.5592,282385.0
2022-03-14 15:10:00,27.73,27.82,27.72,27.78,344412.0,23.5592,23.6356,23.5507,23.6017,344412.0
2022-03-14 15:20:00,27.79,27.82,27.75,27.77,301100.0,23.6102,23.6356,23.5762,23.5932,301100.0
2022-03-14 15:30:00,27.76,27.8,27.72,27.79,326392.0,23.5847,23.6187,23.5507,23.6102,326392.0
2022-03-14 15:40:00,27.79,27.88,27.77,27.87,686450.0,23.6102,23.6866,23.5932,23.6781,686450.0
2022-03-14 15:50:00,27.86,27.9,27.84,27.86,1108151.0,23.6696,23.7036,23.6526,23.6696,1108151.0
2022-03-15 09:30:00,27.61,27.81,27.44,27.81,1005105.0,23.4572,23.6271,23.3128,23.6271,1005105.0
2022-03-15 09:40:00,27.81,27.85,27.55,27.67,863889.0,23.6271,23.6611,23.4063,23.5082,863889.0
2022-03-15 09:50:00,27.67,27.7,27.55,27.57,585157.0,23.5082,23.5337,23.4063,23.4232,585157.0
2022-03-15 10:00:00,27.56,27.56,27.39,27.42,588515.0,23.4147,23.4147,23.2703,23.2958,588515.0
2022-03-15 10:10:00,27.42,27.42,27.3,27.4,419464.0,23.2958,23.2958,23.1939,23.2788,419464.0
2022-03-15 10:20:00,27.39,27.53,27.38,27.48,404012.0,23.2703,23.3893,23.2618,23.3468,404012.0
2022-03-15 10:30:00,27.47,27.62,27.46,27.6,399956.0,23.3383,23.4657,23.3298,23.4487,399956.0
2022-03-15 10:40:00,27.6,27.73,27.59,27.7,435622.0,23.4487,23.5592,23.4402,23.5337,435622.0
2022-03-15 10:50:00,27.7,27.75,27.66,27.7,521430.0,23.5337,23.5762,23.4997,23.5337,521430.0
2022-03-15 11:00:00,27.69,27.71,27.62,27.66,333704.0,23.5252,23.5422,23.4657,23.4997,333704.0
2022-03-15 11:10:00,27.65,27.69,27.59,27.69,365682.0,23.4912,23.5252,23.4402,23.5252,365682.0
2022-03-15 11:20:00,27.7,27.76,27.62,27.68,372072.0,23.5337,23.5847,23.4657,23.5167,372072.0
2022-03-15 11:30:00,27.67,27.74,27.65,27.74,202598.0,23.5082,23.5677,23.4912,23.5677,202598.0
2022-03-15 11:40:00,27.74,27.93,27.73,27.9,453218.0,23.5677,23.7291,23.5592,23.7036,453218.0
2022-03-15 11:50:00,27.9,28.02,27.88,28.01,702184.0,23.7036,23.8056,23.6866,23.7971,702184.0
2022-03-15 12:00:00,28.0,28.04,27.96,28.0,445339.0,23.7886,23.8226,23.7546,23.7886,445339.0
2022-03-15 12:10:00,28.01,28.16,28.0,28.12,337433.0,23.7971,23.9245,23.7886,23.8905,337433.0
2022-03-15 12:20:00,28.12,28.23,28.1,28.23,245011.0,23.8905,23.984,23.8735,23.984,245011.0
2022-03-15 12:30:00,28.23,28.33,28.2,28.27,556554.0,23.984,24.0689,23.9585,24.018,556554.0
2022-03-15 12:40:00,28.26,28.27,28.16,28.17,159466.0,24.0095,24.018,23.9245,23.933,159466.0
2022-03-15 12:50:00,28.17,28.23,28.12,28.23,118607.0,23.933,23.984,23.8905,23.984,118607.0
2022-03-15 13:00:00,28.23,28.28,28.17,28.18,122309.0,23.984,24.0265,23.933,23.9415,122309.0
2022-03-15 13:10:00,28.17,28.2,28.07,28.08,166771.0,23.933,23.9585,23.848,23.8565,166771.0
2022-03-15 13:20:00,28.08,28.18,28.04,28.11,173979.0,23.8565,23.9415,23.8226,23.882,173979.0
2022-03-15 13:30:00,28.11,28.11,28.05,28.08,160802.0,23.882,23.882,23.831,23.8565,160802.0
2022-03-15 13:40:00,28.08,28.13,28.07,28.12,117384.0,23.8565,23.899,23.848,23.8905,117384.0
2022-03-15 13:50:00,28.12,28.16,28.11,28.14,136147.0,23.8905,23.9245,23.882,23.9075,136147.0
2022-03-15 14:00:00,28.14,28.15,28.09,28.12,127324.0,23.9075,23.916,23.865,23.8905,127324.0
2022-03-15 14:10:00,28.11,28.13,28.02,28.03,124524.0,23.882,23.899,23.8056,23.8141,124524.0
2022-03-15 14:20:00,28.03,28.08,28.01,28.06,160442.0,23.8141,23.8565,23.7971,23.8395,160442.0
2022-03-15 14:30:00,28.07,28.11,28.02,28.07,136600.0,23.848,23.882,23.8056,23.848,136600.0
2022-03-15 14:40:00,28.07,28.11,28.05,28.09,130604.0,23.848,23.882,23.831,23.865,130604.0
2022-03-15 14:50:00,28.1,28.13,28.04,28.1,236550.0,23.8735,23.899,23.8226,23.8735,236550.0
2022-03-15 15:00:00,28.11,28.11,28.06,28.08,204703.0,23.882,23.882,23.8395,23.8565,204703.0
2022-03-15 15:10:00,28.08,28.13,28.07,28.11,247704.0,23.8565,23.899,23.848,23.882,247704.0
2022-03-15 15:20:00,28.11,28.14,28.09,28.11,259993.0,23.882,23.9075,23.865,23.882,259993.0
2022-03-15 15:30:00,28.11,28.13,28.06,28.09,323911.0,23.882,23.899,23.8395,23.865,323911.0
2022-03-15 15:40:00,28.09,28.1,28.05,28.09,548038.0,23.865,23.8735,23.831,23.865,548038.0
2022-03-15 15:50:00,28.08,28.12,28.04,28.06,803822.0,23.8565,23.8905,23.8226,23.8395,803822.0
2022-03-16 09:30:00,28.39,28.45,28.27,28.4,902711.0,24.1199,24.1709,24.018,24.1284,902711.0
2022-03-16 09:40:00,28.4,28.41,28.21,28.27,379945.0,24.1284,24.1369,23.967,24.018,379945.0
2022-03-16 09:50:00,28.26,28.43,28.24,28.43,515305.0,24.0095,24.1539,23.9925,24.1539,515305.0
2022-03-16 10:00:00,28.43,28.45,28.35,28.4,308507.0,24.1539,24.1709,24.0859,24.1284,308507.0
2022-03-16 10:10:00,28.4,28.42,28.23,28.24,621239.0,24.1284,24.1454,23.984,23.9925,621239.0
2022-03-16 10:20:00,28.24,28.31,28.2,28.23,509657.0,23.9925,24.0519,23.9585,23.984,509657.0
2022-03-16 10:30:00,28.23,28.29,28.16,28.19,467345.0,23.984,24.035,23.9245,23.95,467345.0
2022-03-16 10:40:00,28.19,28.36,28.13,28.3,552536.0,23.95,24.0944,23.899,24.0434,552536.0
2022-03-16 10:50:00,28.31,28.36,28.24,28.36,385847.0,24.0519,24.0944,23.9925,24.0944,385847.0
2022-03-16 11:00:00,28.36,28.42,28.33,28.37,410403.0,24.0944,24.1454,24.0689,24.1029,410403.0
2022-03-16 11:10:00,28.36,28.49,28.35,28.47,265338.0,24.0944,24.2049,24.0859,24.1879,265338.0
2022-03-16 11:20:00,28.47,28.52,28.45,28.48,315638.0,24.1879,24.2304,24.1709,24.1964,315638.0
2022-03-16 11:30:00,28.49,28.59,28.4,28.59,529275.0,24.2049,24.2898,24.1284,24.2898,529275.0
2022-03-16 11:40:00,28.59,28.61,28.48,28.54,537477.0,24.2898,24.3068,24.1964,24.2473,537477.0
2022-03-16 11:50:00,28.53,28.57,28.51,28.55,169693.0,24.2389,24.2728,24.2219,24.2558,169693.0
2022-03-16 12:00:00,28.55,28.57,28.51,28.52,253335.0,24.2558,24.2728,24.2219,24.2304,253335.0
2022-03-16 12:10:00,28.53,28.53,28.39,28.41,212262.0,24.2389,24.2389,24.1199,24.1369,212262.0
2022-03-16 12:20:00,28.41,28.44,28.37,28.43,244774.0,24.1369,24.1624,24.1029,24.1539,244774.0
2022-03-16 12:30:00,28.42,28.45,28.36,28.37,327566.0,24.1454,24.1709,24.0944,24.1029,327566.0
2022-03-16 12:40:00,28.37,28.4,28.34,28.36,195248.0,24.1029,24.1284,24.0774,24.0944,195248.0
2022-03-16 12:50:00,28.36,28.54,28.35,28.53,950653.0,24.0944,24.2473,24.0859,24.2389,950653.0
2022-03-16 13:00:00,28.54,28.56,28.45,28.46,286163.0,24.2473,24.2643,24.1709,24.1794,286163.0
2022-03-16 13:10:00,28.46,28.47,28.42,28.45,148166.0,24.1794,24.1879,24.1454,24.1709,148166.0
2022-03-16 13:20:00,28.45,28.46,28.41,28.44,188939.0,24.1709,24.1794,24.1369,24.1624,188939.0
2022-03-16 13:30:00,28.44,28.49,28.44,28.49,231584.0,24.1624,24.2049,24.1624,24.2049,231584.0
2022-03-16 13:40:00,28.48,28.5,28.46,28.48,256573.0,24.1964,24.2134,24.1794,24.1964,256573.0
2022-03-16 13:50:00,28.48,28.6,28.46,28.58,338152.0,24.1964,24.2983,24.1794,24.2813,338152.0
2022-03-16 14:00:00,28.58,28.59,28.38,28.39,333013.0,24.2813,24.2898,24.1114,24.1199,333013.0
2022-03-16 14:10:00,28.39,28.48,28.34,28.47,336130.0,24.1199,24.1964,24.0774,24.1879,336130.0
2022-03-16 14:20:00,28.46,28.49,28.31,28.31,360093.0,24.1794,24.2049,24.0519,24.0519,360093.0
2022-03-16 14:30:00,28.32,28.4,28.18,28.4,611906.0,24.0604,24.1284,23.9415,24.1284,611906.0
2022-03-16 14:40:00,28.4,28.48,28.39,28.44,350721.0,24.1284,24.1964,24.1199,24.1624,350721.0
2022-03-16 14:50:00,28.44,28.5,28.39,28.42,354027.0,24.1624,24.2134,24.1199,24.1454,354027.0
2022-03-16 15:00:00,28.42,28.51,28.38,28.4,407088.0,24.1454,24.2219,24.1114,24.1284,407088.0
2022-03-16 15:10:00,28.4,28.53,28.39,28.52,342378.0,24.1284,24.2389,24.1199,24.2304,342378.0
2022-03-16 15:20:00,28.52,28.57,28.48,28.53,348903.0,24.2304,24.2728,24.1964,24.2389,348903.0
2022-03-16 15:30:00,28.53,28.58,28.52,28.54,507776.0,24.2389,24.2813,24.2304,24.2473,507776.0
2022-03-16 15:40:00,28.54,28.57,28.51,28.54,690188.0,24.2473,24.2728,24.2219,24.2473,690188.0
2022-03-16 15:50:00,28.54,28.62,28.52,28.62,1023738.0,24.2473,24.3153,24.2304,24.3153,1023738.0
2022-03-17 09:30:00,28.97,29.17,28.97,29.14,1133735.0,24.6127,24.7826,24.6127,24.7571,1133735.0
2022-03-17 09:40:00,29.14,29.23,28.99,28.99,736881.0,24.7571,24.8336,24.6297,24.6297,736881.0
2022-03-17 09:50:00,28.99,29.0,28.88,28.9,522738.0,24.6297,24.6382,24.5362,24.5532,522738.0
2022-03-17 10:00:00,28.91,28.96,28.81,28.93,357875.0,24.5617,24.6042,24.4767,24.5787,357875.0
2022-03-17 10:10:00,28.92,29.11,28.9,29.04,468034.0,24.5702,24.7316,24.5532,24.6721,468034.0
2022-03-17 10:20:00,29.05,29.05,28.95,28.99,277519.0,24.6806,24.6806,24.5957,24.6297,277519.0
2022-03-17 10:30:00,29.0,29.01,28.89,28.96,284035.0,24.6382,24.6467,24.5447,24.6042,284035.0
2022-03-17 10:40:00,28.96,28.99,28.9,28.92,358596.0,24.6042,24.6297,24.5532,24.5702,358596.0
2022-03-17 10:50:00,28.91,28.94,28.85,28.93,301893.0,24.5617,24.5872,24.5107,24.5787,301893.0
2022-03-17 11:00:00,28.92,28.95,28.91,28.92,234697.0,24.5702,24.5957,24.5617,24.5702,234697.0
2022-03-17 11:10:00,28.92,28.96,28.9,28.95,239796.0,24.5702,24.6042,24.5532,24.5957,239796.0
2022-03-17 11:20:00,28.95,28.99,28.9,28.92,420676.0,24.5957,24.6297,24.5532,24.5702,420676.0
2022-03-17 11:30:00,28.92,28.95,28.87,28.94,486075.0,24.5702,24.5957,24.5277,24.5872,486075.0
2022-03-17 11:40:00,28.94,29.0,28.94,28.99,321432.0,24.5872,24.6382,24.5872,24.6297,321432.0
2022-03-17 11:50:00,28.99,29.1,28.97,29.09,386853.0,24.6297,24.7231,24.6127,24.7146,386853.0
2022-03-17 12:00:00,29.09,29.1,28.98,29.04,365098.0,24.7146,24.7231,24.6212,24.6721,365098.0
2022-03-17 12:10:00,29.04,29.05,28.96,29.0,488537.0,24.6721,24.6806,24.6042,24.6382,488537.0
2022-03-17 12:20:00,29.0,29.1,28.99,29.1,381651.0,24.6382,24.7231,24.6297,24.7231,381651.0
2022-03-17 12:30:00,29.1,29.16,29.06,29.08,463405.0,24.7231,24.7741,24.6891,24.7061,463405.0
2022-03-17 12:40:00,29.08,29.15,29.06,29.09,199968.0,24.7061,24.7656,24.6891,24.7146,199968.0
2022-03-17 12:50:00,29.09,29.12,29.07,29.12,208991.0,24.7146,24.7401,24.6976,24.7401,208991.0
2022-03-17 13:00:00,29.12,29.16,29.09,29.14,254327.0,24.7401,24.7741,24.7146,24.7571,254327.0
2022-03-17 13:10:00,29.14,29.17,29.12,29.15,214436.0,24.7571,24.7826,24.7401,24.7656,214436.0
2022-03-17 13:20:00,29.15,29.19,29.1,29.13,229037.0,24.7656,24.7996,24.7231,24.7486,229037.0
2022-03-17 13:30:00,29.12,29.13,29.06,29.1,179987.0,24.7401,24.7486,24.6891,24.7231,179987.0
2022-03-17 13:40:00,29.11,29.14,29.09,29.09,198905.0,24.7316,24.7571,24.7146,24.7146,198905.0
2022-03-17 13:50:00,29.09,29.11,29.08,29.08,194988.0,24.7146,24.7316,24.7061,24.7061,194988.0
2022-03-17 14:00:00,29.08,29.1,29.04,29.08,193587.0,24.7061,24.7231,24.6721,24.7061,193587.0
2022-03-17 14:10:00,29.08,29.11,29.06,29.06,372687.0,24.7061,24.7316,24.6891,24.6891,372687.0
2022-03-17 14:20:00,29.06,29.12,29.02,29.04,544851.0,24.6891,24.7401,24.6552,24.6721,544851.0
2022-03-17 14:30:00,29.04,29.11,29.01,29.03,460977.0,24.6721,24.7316,24.6467,24.6636,460977.0
2022-03-17 14:40:00,29.04,29.1,29.03,29.08,288440.0,24.6721,24.7231,24.6636,24.7061,288440.0
2022-03-17 14:50:00,29.07,29.09,29.06,29.08,278715.0,24.6976,24.7146,24.6891,24.7061,278715.0
2022-03-17 15:00:00,29.08,29.1,29.04,29.04,240507.0,24.7061,24.7231,24.6721,24.6721,240507.0
2022-03-17 15:10:00,29.05,29.05,28.99,29.01,330258.0,24.6806,24.6806,24.6297,24.6467,330258.0
2022-03-17 15:20:00,29.02,29.03,28.97,29.0,275479.0,24.6552,24.6636,24.6127,24.6382,275479.0
2022-03-17 15:30:00,29.01,29.03,28.99,29.02,306575.0,24.6467,24.6636,24.6297,24.6552,306575.0
2022-03-17 15:40:00,29.02,29.08,29.01,29.04,535433.0,24.6552,24.7061,24.6467,24.6721,535433.0
2022-03-17 15:50:00,29.04,29.07,28.99,29.05,968501.0,24.6721,24.6976,24.6297,24.6806,968501.0
2022-03-18 09:30:00,28.66,28.73,28.57,28.65,623037.0,24.3493,24.4088,24.2728,24.3408,623037.0
2022-03-18 09:40:00,28.65,28.75,28.58,28.64,549155.0,24.3408,24.4258,24.2813,24.3323,549155.0
2022-03-18 09:50:00,28.64,28.7,28.59,28.6,414356.0,24.3323,24.3833,24.2898,24.2983,414356.0
2022-03-18 10:00:00,28.6,28.64,28.54,28.56,444563.0,24.2983,24.3323,24.2473,24.2643,444563.0
2022-03-18 10:10:00,28.55,28.57,28.42,28.44,411702.0,24.2558,24.2728,24.1454,24.1624,411702.0
2022-03-18 10:20:00,28.43,28.47,28.37,28.45,646134.0,24.1539,24.1879,24.1029,24.1709,646134.0
2022-03-18 10:30:00,28.45,28.54,28.42,28.52,530136.0,24.1709,24.2473,24.1454,24.2304,530136.0
2022-03-18 10:40:00,28.52,28.63,28.51,28.59,252131.0,24.2304,24.3238,24.2219,24.2898,252131.0
2022-03-18 10:50:00,28.59,28.63,28.57,28.59,324074.0,24.2898,24.3238,24.2728,24.2898,324074.0
2022-03-18 11:00:00,28.58,28.62,28.52,28.62,220004.0,24.2813,24.3153,24.2304,24.3153,220004.0
2022-03-18 11:10:00,28.62,28.68,28.58,28.66,216276.0,24.3153,24.3663,24.2813,24.3493,216276.0
2022-03-18 11:20:00,28.67,28.67,28.6,28.63,168838.0,24.3578,24.3578,24.2983,24.3238,168838.0
2022-03-18 11:30:00,28.63,28.77,28.61,28.76,404113.0,24.3238,24.4428,24.3068,24.4343,404113.0
2022-03-18 11:40:00,28.75,28.8,28.74,28.78,229266.0,24.4258,24.4682,24.4173,24.4513,229266.0
2022-03-18 11:50:00,28.78,28.81,28.75,28.77,378401.0,24.4513,24.4767,24.4258,24.4428,378401.0
2022-03-18 12:00:00,28.77,28.82,28.73,28.82,250344.0,24.4428,24.4852,24.4088,24.4852,250344.0
2022-03-18 12:10:00,28.82,28.85,28.81,28.82,297383.0,24.4852,24.5107,24.4767,24.4852,297383.0
2022-03-18 12:20:00,28.82,28.84,28.77,28.8,380692.0,24.4852,24.5022,24.4428,24.4682,380692.0
2022-03-18 12:30:00,28.8,28.8,28.57,28.65,1310942.0,24.4682,24.4682,24.2728,24.3408,1310942.0
2022-03-18 12:40:00,28.65,28.67,28.6,28.67,342279.0,24.3408,24.3578,24.2983,24.3578,342279.0
2022-03-18 12:50:00,28.67,28.81,28.63,28.78,418985.0,24.3578,24.4767,24.3238,24.4513,418985.0
2022-03-18 13:00:00,28.78,28.81,28.74,28.8,192556.0,24.4513,24.4767,24.4173,24.4682,192556.0
2022-03-18 13:10:00,28.8,28.81,28.74,28.79,145210.0,24.4682,24.4767,24.4173,24.4597,145210.0
2022-03-18 13:20:00,28.78,28.83,28.78,28.79,141622.0,24.4513,24.4937,24.4513,24.4597,141622.0
2022-03-18 13:30:00,28.79,28.8,28.75,28.78,104874.0,24.4597,24.4682,24.4258,24.4513,104874.0
2022-03-18 13:40:00,28.77,28.77,28.74,28.76,64018.0,24.4428,24.4428,24.4173,24.4343,64018.0
2022-03-18 13:50:00,28.76,28.76,28.7,28.71,92142.0,24.4343,24.4343,24.3833,24.3918,92142.0
2022-03-18 14:00:00,28.72,28.73,28.66,28.67,79336.0,24.4003,24.4088,24.3493,24.3578,79336.0
2022-03-18 14:10:00,28.67,28.7,28.66,28.68,75109.0,24.3578,24.3833,24.3493,24.3663,75109.0
2022-03-18 14:20:00,28.68,28.71,28.66,28.71,114911.0,24.3663,24.3918,24.3493,24.3918,114911.0
2022-03-18 14:30:00,28.71,28.74,28.66,28.74,167821.0,24.3918,24.4173,24.3493,24.4173,167821.0
2022-03-18 14:40:00,28.74,28.75,28.71,28.73,131555.0,24.4173,24.4258,24.3918,24.4088,131555.0
2022-03-18 14:50:00,28.74,28.75,28.68,28.7,194906.0,24.4173,24.4258,24.3663,24.3833,194906.0
2022-03-18 15:00:00,28.7,28.74,28.69,28.74,158972.0,24.3833,24.4173,24.3748,24.4173,158972.0
2022-03-18 15:10:00,28.74,28.77,28.72,28.74,215156.0,24.4173,24.4428,24.4003,24.4173,215156.0
2022-03-18 15:20:00,28.74,28.78,28.74,28.77,229919.0,24.4173,24.4513,24.4173,24.4428,229919.0
2022-03-18 15:30:00,28.76,28.8,28.76,28.78,343302.0,24.4343,24.4682,24.4343,24.4513,343302.0
2022-03-18 15:40:00,28.78,28.8,28.77,28.78,480295.0,24.4513,24.4682,24.4428,24.4513,480295.0
2022-03-18 15:50:00,28.77,28.78,28.72,28.73,1243325.0,24.4428,24.4513,24.4003,24.4088,1243325.0
2022-03-21 09:30:00,29.41,29.76,29.4,29.69,1038367.0,24.9865,25.2839,24.978,25.2244,1038367.0
2022-03-21 09:40:00,29.69,29.75,29.54,29.71,423853.0,25.2244,25.2754,25.0969,25.2414,423853.0
2022-03-21 09:50:00,29.7,29.76,29.55,29.68,392335.0,25.2329,25.2839,25.1054,25.2159,392335.0
2022-03-21 10:00:00,29.67,29.76,29.64,29.72,374908.0,25.2074,25.2839,25.1819,25.2499,374908.0
2022-03-21 10:10:00,29.72,29.8,29.71,29.77,295067.0,25.2499,25.3178,25.2414,25.2923,295067.0
2022-03-21 10:20:00,29.77,29.82,29.76,29.8,354767.0,25.2923,25.3348,25.2839,25.3178,354767.0
2022-03-21 10:30:00,29.8,29.8,29.7,29.74,455973.0,25.3178,25.3178,25.2329,25.2669,455973.0
2022-03-21 10:40:00,29.74,29.77,29.68,29.74,417073.0,25.2669,25.2923,25.2159,25.2669,417073.0
2022-03-21 10:50:00,29.74,29.79,29.68,29.69,379960.0,25.2669,25.3093,25.2159,25.2244,379960.0
2022-03-21 11:00:00,29.69,29.7,29.6,29.62,332470.0,25.2244,25.2329,25.1479,25.1649,332470.0
2022-03-21 11:10:00,29.61,29.69,29.59,29.62,285697.0,25.1564,25.2244,25.1394,25.1649,285697.0
2022-03-21 11:20:00,29.61,29.62,29.5,29.51,311021.0,25.1564,25.1649,25.063,25.0715,311021.0
2022-03-21 11:30:00,29.52,29.58,29.48,29.58,240133.0,25.0799,25.1309,25.046,25.1309,240133.0
2022-03-21 11:40:00,29.58,29.6,29.54,29.58,182761.0,25.1309,25.1479,25.0969,25.1309,182761.0
2022-03-21 11:50:00,29.58,29.63,29.55,29.62,327751.0,25.1309,25.1734,25.1054,25.1649,327751.0
2022-03-21 12:00:00,29.62,29.7,29.62,29.68,463148.0,25.1649,25.2329,25.1649,25.2159,463148.0
2022-03-21 12:10:00,29.69,29.74,29.66,29.71,294235.0,25.2244,25.2669,25.1989,25.2414,294235.0
2022-03-21 12:20:00,29.71,29.78,29.71,29.78,315825.0,25.2414,25.3008,25.2414,25.3008,315825.0
2022-03-21 12:30:00,29.78,29.8,29.69,29.76,737133.0,25.3008,25.3178,25.2244,25.2839,737133.0
2022-03-21 12:40:00,29.77,29.83,29.75,29.79,129650.0,25.2923,25.3433,25.2754,25.3093,129650.0
2022-03-21 12:50:00,29.78,29.79,29.69,29.71,151277.0,25.3008,25.3093,25.2244,25.2414,151277.0
2022-03-21 13:00:00,29.7,29.72,29.64,29.68,152464.0,25.2329,25.2499,25.1819,25.2159,152464.0
2022-03-21 13:10:00,29.68,29.69,29.58,29.59,124523.0,25.2159,25.2244,25.1309,25.1394,124523.0
2022-03-21 13:20:00,29.59,29.68,29.57,29.65,209049.0,25.1394,25.2159,25.1224,25.1904,209049.0
2022-03-21 13:30:00,29.66,29.76,29.65,29.74,149430.0,25.1989,25.2839,25.1904,25.2669,149430.0
2022-03-21 13:40:00,29.74,29.74,29.67,29.68,155952.0,25.2669,25.2669,25.2074,25.2159,155952.0
2022-03-21 13:50:00,29.67,29.72,29.65,29.71,154391.0,25.2074,25.2499,25.1904,25.2414,154391.0
2022-03-21 14:00:00,29.7,29.75,29.68,29.72,128123.0,25.2329,25.2754,25.2159,25.2499,128123.0
2022-03-21 14:10:00,29.71,29.72,29.66,29.69,182603.0,25.2414,25.2499,25.1989,25.2244,182603.0
2022-03-21 14:20:00,29.69,29.75,29.68,29.75,128663.0,25.2244,25.2754,25.2159,25.2754,128663.0
2022-03-21 14:30:00,29.74,29.8,29.73,29.79,146010.0,25.2669,25.3178,25.2584,25.3093,146010.0
2022-03-21 14:40:00,29.8,29.87,29.78,29.82,206289.0,25.3178,25.3773,25.3008,25.3348,206289.0
2022-03-21 14:50:00,29.82,29.83,29.75,29.76,142337.0,25.3348,25.3433,25.2754,25.2839,142337.0
2022-03-21 15:00:00,29.76,29.77,29.71,29.73,126531.0,25.2839,25.2923,25.2414,25.2584,126531.0
2022-03-21 15:10:00,29.73,29.82,29.73,29.78,247745.0,25.2584,25.3348,25.2584,25.3008,247745.0
2022-03-21 15:20:00,29.79,29.82,29.76,29.82,218706.0,25.3093,25.3348,25.2839,25.3348,218706.0
2022-03-21 15:30:00,29.82,29.82,29.72,29.77,383515.0,25.3348,25.3348,25.2499,25.2923,383515.0
2022-03-21 15:40:00,29.76,29.79,29.67,29.69,691788.0,25.2839,25.3093,25.2074,25.2244,691788.0
2022-03-21 15:50:00,29.69,29.8,29.69,29.8,1141749.0,25.2244,25.3178,25.2244,25.3178,1141749.0
2022-03-22 09:30:00,29.91,29.91,29.7,29.8,572681.0,25.4113,25.4113,25.2329,25.3178,572681.0
2022-03-22 09:40:00,29.8,29.84,29.67,29.82,500780.0,25.3178,25.3518,25.2074,25.3348,500780.0
2022-03-22 09:50:00,29.81,29.85,29.79,29.84,258227.0,25.3263,25.3603,25.3093,25.3518,258227.0
2022-03-22 10:00:00,29.84,29.84,29.56,29.63,329843.0,25.3518,25.3518,25.1139,25.1734,329843.0
2022-03-22 10:10:00,29.62,29.69,29.59,29.62,229389.0,25.1649,25.2244,25.1394,25.1649,229389.0
2022-03-22 10:20:00,29.62,29.64,29.54,29.58,239295.0,25.1649,25.1819,25.0969,25.1309,239295.0
2022-03-22 10:30:00,29.58,29.61,29.5,29.59,216228.0,25.1309,25.1564,25.063,25.1394,216228.0
2022-03-22 10:40:00,29.59,29.6,29.49,29.52,223479.0,25.1394,25.1479,25.0545,25.0799,223479.0
2022-03-22 10:50:00,29.51,29.58,29.51,29.53,187740.0,25.0715,25.1309,25.0715,25.0884,187740.0
2022-03-22 11:00:00,29.54,29.58,29.47,29.55,248991.0,25.0969,25.1309,25.0375,25.1054,248991.0
2022-03-22 11:10:00,29.55,29.55,29.39,29.41,263540.0,25.1054,25.1054,24.9695,24.9865,263540.0
2022-03-22 11:20:00,29.41,29.45,29.39,29.41,244432.0,24.9865,25.0205,24.9695,24.9865,244432.0
2022-03-22 11:30:00,29.42,29.42,29.34,29.38,258720.0,24.995,24.995,24.927,24.961,258720.0
2022-03-22 11:40:00,29.37,29.4,29.34,29.38,269282.0,24.9525,24.978,24.927,24.961,269282.0
2022-03-22 11:50:00,29.38,29.44,29.37,29.42,246423.0,24.961,25.012,24.9525,24.995,246423.0
2022-03-22 12:00:00,29.43,29.46,29.41,29.46,199889.0,25.0035,25.029,24.9865,25.029,199889.0
2022-03-22 12:10:00,29.46,29.49,29.4,29.43,214222.0,25.029,25.0545,24.978,25.0035,214222.0
2022-03-22 12:20:00,29.43,29.44,29.4,29.42,204215.0,25.0035,25.012,24.978,24.995,204215.0
2022-03-22 12:30:00,29.42,29.56,29.41,29.55,529310.0,24.995,25.1139,24.9865,25.1054,529310.0
2022-03-22 12:40:00,29.54,29.61,29.51,29.61,181259.0,25.0969,25.1564,25.0715,25.1564,181259.0
2022-03-22 12:50:00,29.61,29.67,29.6,29.67,181345.0,25.1564,25.2074,25.1479,25.2074,181345.0
2022-03-22 13:00:00,29.67,29.71,29.63,29.68,101436.0,25.2074,25.2414,25.1734,25.2159,101436.0
2022-03-22 13:10:00,29.68,29.73,29.66,29.7,96717.0,25.2159,25.2584,25.1989,25.2329,96717.0
2022-03-22 13:20:00,29.71,29.77,29.7,29.76,114525.0,25.2414,25.2923,25.2329,25.2839,114525.0
2022-03-22 13:30:00,29.76,29.83,29.75,29.79,144394.0,25.2839,25.3433,25.2754,25.3093,144394.0
2022-03-22 13:40:00,29.8,29.8,29.75,29.79,120105.0,25.3178,25.3178,25.2754,25.3093,120105.0
2022-03-22 13:50:00,29.79,29.87,29.78,29.84,257548.0,25.3093,25.3773,25.3008,25.3518,257548.0
2022-03-22 14:00:00,29.84,29.85,29.81,29.84,97847.0,25.3518,25.3603,25.3263,25.3518,97847.0
2022-03-22 14:10:00,29.85,29.86,29.8,29.84,98251.0,25.3603,25.3688,25.3178,25.3518,98251.0
2022-03-22 14:20:00,29.84,29.85,29.75,29.77,157085.0,25.3518,25.3603,25.2754,25.2923,157085.0
2022-03-22 14:30:00,29.77,29.77,29.71,29.73,207074.0,25.2923,25.2923,25.2414,25.2584,207074.0
2022-03-22 14:40:00,29.73,29.77,29.71,29.71,147363.0,25.2584,25.2923,25.2414,25.2414,147363.0
2022-03-22 14:50:00,29.72,29.74,29.68,29.68,97674.0,25.2499,25.2669,25.2159,25.2159,97674.0
2022-03-22 15:00:00,29.67,29.71,29.66,29.68,149008.0,25.2074,25.2414,25.1989,25.2159,149008.0
2022-03-22 15:10:00,29.68,29.69,29.65,29.66,180025.0,25.2159,25.2244,25.1904,25.1989,180025.0
2022-03-22 15:20:00,29.66,29.67,29.63,29.65,197134.0,25.1989,25.2074,25.1734,25.1904,197134.0
2022-03-22 15:30:00,29.65,29.72,29.63,29.7,290429.0,25.1904,25.2499,25.1734,25.2329,290429.0
2022-03-22 15:40:00,29.69,29.75,29.68,29.73,379830.0,25.2244,25.2754,25.2159,25.2584,379830.0
2022-03-22 15:50:00,29.73,29.73,29.66,29.67,676767.0,25.2584,25.2584,25.1989,25.2074,676767.0
2022-03-23 09:30:00,30.5,30.65,30.45,30.59,1163255.0,25.9125,26.04,25.8701,25.989,1163255.0
2022-03-23 09:40:00,30.59,30.73,30.55,30.66,710658.0,25.989,26.108,25.955,26.0485,710658.0
2022-03-23 09:50:00,30.66,30.67,30.41,30.44,468915.0,26.0485,26.057,25.8361,25.8616,468915.0
2022-03-23 10:00:00,30.44,30.6,30.44,30.58,293766.0,25.8616,25.9975,25.8616,25.9805,293766.0
2022-03-23 10:10:00,30.57,30.58,30.42,30.44,323783.0,25.972,25.9805,25.8446,25.8616,323783.0
2022-03-23 10:20:00,30.44,30.53,30.39,30.52,297675.0,25.8616,25.938,25.8191,25.9295,297675.0
2022-03-23 10:30:00,30.52,30.64,30.51,30.59,418204.0,25.9295,26.0315,25.921,25.989,418204.0
2022-03-23 10:40:00,30.59,30.62,30.55,30.61,382152.0,25.989,26.0145,25.955,26.006,382152.0
2022-03-23 10:50:00,30.61,30.76,30.6,30.71,839763.0,26.006,26.1334,25.9975,26.091,839763.0
2022-03-23 11:00:00,30.71,30.77,30.7,30.71,405086.0,26.091,26.1419,26.0825,26.091,405086.0
2022-03-23 11:10:00,30.71,30.84,30.71,30.8,546324.0,26.091,26.2014,26.091,26.1674,546324.0
2022-03-23 11:20:00,30.8,30.89,30.73,30.85,1040178.0,26.1674,26.2439,26.108,26.2099,1040178.0
2022-03-23 11:30:00,30.86,30.96,30.84,30.9,524852.0,26.2184,26.3034,26.2014,26.2524,524852.0
2022-03-23 11:40:00,30.9,30.95,30.83,30.87,444258.0,26.2524,26.2949,26.1929,26.2269,444258.0
2022-03-23 11:50:00,30.88,30.9,30.81,30.86,389237.0,26.2354,26.2524,26.1759,26.2184,389237.0
2022-03-23 12:00:00,30.85,30.86,30.8,30.84,633425.0,26.2099,26.2184,26.1674,26.2014,633425.0
2022-03-23 12:10:00,30.83,30.87,30.79,30.84,470101.0,26.1929,26.2269,26.1589,26.2014,470101.0
2022-03-23 12:20:00,30.84,30.85,30.72,30.78,602199.0,26.2014,26.2099,26.0995,26.1504,602199.0
2022-03-23 12:30:00,30.78,30.83,30.7,30.8,1324928.0,26.1504,26.1929,26.0825,26.1674,1324928.0
2022-03-23 12:40:00,30.81,30.83,30.73,30.74,287837.0,26.1759,26.1929,26.108,26.1165,287837.0
2022-03-23 12:50:00,30.74,30.75,30.65,30.66,217526.0,26.1165,26.1249,26.04,26.0485,217526.0
2022-03-23 13:00:00,30.66,30.71,30.63,30.69,326850.0,26.0485,26.091,26.023,26.074,326850.0
2022-03-23 13:10:00,30.68,30.7,30.64,30.67,306848.0,26.0655,26.0825,26.0315,26.057,306848.0
2022-03-23 13:20:00,30.67,30.68,30.61,30.63,317635.0,26.057,26.0655,26.006,26.023,317635.0
2022-03-23 13:30:00,30.63,30.65,30.6,30.62,173790.0,26.023,26.04,25.9975,26.0145,173790.0
2022-03-23 13:40:00,30.61,30.64,30.55,30.59,158599.0,26.006,26.0315,25.955,25.989,158599.0
2022-03-23 13:50:00,30.59,30.63,30.58,30.62,219935.0,25.989,26.023,25.9805,26.0145,219935.0
2022-03-23 14:00:00,30.62,30.64,30.6,30.61,210631.0,26.0145,26.0315,25.9975,26.006,210631.0
2022-03-23 14:10:00,30.61,30.68,30.6,30.62,463914.0,26.006,26.0655,25.9975,26.0145,463914.0
2022-03-23 14:20:00,30.62,30.71,30.61,30.7,411834.0,26.0145,26.091,26.006,26.0825,411834.0
2022-03-23 14:30:00,30.69,30.74,30.67,30.74,346606.0,26.074,26.1165,26.057,26.1165,346606.0
2022-03-23 14:40:00,30.73,30.79,30.72,30.76,485383.0,26.108,26.1589,26.0995,26.1334,485383.0
2022-03-23 14:50:00,30.77,30.8,30.74,30.78,279843.0,26.1419,26.1674,26.1165,26.1504,279843.0
2022-03-23 15:00:00,30.78,30.87,30.78,30.87,396071.0,26.1504,26.2269,26.1504,26.2269,396071.0
2022-03-23 15:10:00,30.87,30.89,30.86,30.89,345156.0,26.2269,26.2439,26.2184,26.2439,345156.0
2022-03-23 15:20:00,30.89,30.93,30.88,30.92,802825.0,26.2439,26.2779,26.2354,26.2694,802825.0
2022-03-23 15:30:00,30.92,30.94,30.85,30.87,739001.0,26.2694,26.2864,26.2099,26.2269,739001.0
2022-03-23 15:40:00,30.87,30.87,30.8,30.8,813434.0,26.2269,26.2269,26.1674,26.1674,813434.0
2022-03-23 15:50:00,30.81,30.81,30.75,30.75,820209.0,26.1759,26.1759,26.1249,26.1249,820209.0
2022-03-24 09:30:00,31.0,31.03,30.8,30.85,668506.0,26.3373,26.3628,26.1674,26.2099,668506.0
2022-03-24 09:40:00,30.84,30.99,30.82,30.99,191822.0,26.2014,26.3288,26.1844,26.3288,191822.0
2022-03-24 09:50:00,30.99,31.02,30.84,30.89,262542.0,26.3288,26.3543,26.2014,26.2439,262542.0
2022-03-24 10:00:00,30.88,30.94,30.84,30.87,224108.0,26.2354,26.2864,26.2014,26.2269,224108.0
2022-03-24 10:10:00,30.88,30.9,30.8,30.84,316180.0,26.2354,26.2524,26.1674,26.2014,316180.0
2022-03-24 10:20:00,30.84,30.89,30.78,30.86,136036.0,26.2014,26.2439,26.1504,26.2184,136036.0
2022-03-24 10:30:00,30.87,30.89,30.81,30.84,271089.0,26.2269,26.2439,26.1759,26.2014,271089.0
2022-03-24 10:40:00,30.84,30.89,30.82,30.88,322617.0,26.2014,26.2439,26.1844,26.2354,322617.0
2022-03-24 10:50:00,30.88,31.05,30.87,31.04,451461.0,26.2354,26.3798,26.2269,26.3713,451461.0
2022-03-24 11:00:00,31.04,31.07,30.96,31.02,325811.0,26.3713,26.3968,26.3034,26.3543,325811.0
2022-03-24 11:10:00,31.02,31.04,30.99,31.0,178837.0,26.3543,26.3713,26.3288,26.3373,178837.0
2022-03-24 11:20:00,30.99,31.02,30.95,31.0,263819.0,26.3288,26.3543,26.2949,26.3373,263819.0
2022-03-24 11:30:00,31.0,31.03,30.93,30.94,216598.0,26.3373,26.3628,26.2779,26.2864,216598.0
2022-03-24 11:40:00,30.94,30.97,30.84,30.85,160551.0,26.2864,26.3119,26.2014,26.2099,160551.0
2022-03-24 11:50:00,30.85,30.89,30.78,30.81,243194.0,26.2099,26.2439,26.1504,26.1759,243194.0
2022-03-24 12:00:00,30.81,30.84,30.76,30.79,326380.0,26.1759,26.2014,26.1334,26.1589,326380.0
2022-03-24 12:10:00,30.79,30.79,30.71,30.77,304254.0,26.1589,26.1589,26.091,26.1419,304254.0
2022-03-24 12:20:00,30.76,30.8,30.74,30.8,202226.0,26.1334,26.1674,26.1165,26.1674,202226.0
2022-03-24 12:30:00,30.79,30.79,30.71,30.77,517302.0,26.1589,26.1589,26.091,26.1419,517302.0
2022-03-24 12:40:00,30.77,30.86,30.76,30.83,195167.0,26.1419,26.2184,26.1334,26.1929,195167.0
2022-03-24 12:50:00,30.83,30.88,30.81,30.86,122103.0,26.1929,26.2354,26.1759,26.2184,122103.0
2022-03-24 13:00:00,30.87,30.88,30.83,30.84,121067.0,26.2269,26.2354,26.1929,26.2014,121067.0
2022-03-24 13:10:00,30.84,30.86,30.78,30.8,120093.0,26.2014,26.2184,26.1504,26.1674,120093.0
2022-03-24 13:20:00,30.8,30.82,30.77,30.8,113725.0,26.1674,26.1844,26.1419,26.1674,113725.0
2022-03-24 13:30:00,30.81,30.83,30.79,30.81,114890.0,26.1759,26.1929,26.1589,26.1759,114890.0
2022-03-24 13:40:00,30.81,30.86,30.79,30.86,244973.0,26.1759,26.2184,26.1589,26.2184,244973.0
2022-03-24 13:50:00,30.85,30.86,30.81,30.83,112030.0,26.2099,26.2184,26.1759,26.1929,112030.0
2022-03-24 14:00:00,30.83,30.84,30.81,30.84,92063.0,26.1929,26.2014,26.1759,26.2014,92063.0
2022-03-24 14:10:00,30.84,30.86,30.79,30.8,171500.0,26.2014,26.2184,26.1589,26.1674,171500.0
2022-03-24 14:20:00,30.8,30.82,30.78,30.8,116133.0,26.1674,26.1844,26.1504,26.1674,116133.0
2022-03-24 14:30:00,30.8,30.83,30.77,30.79,218258.0,26.1674,26.1929,26.1419,26.1589,218258.0
2022-03-24 14:40:00,30.79,30.8,30.67,30.68,239420.0,26.1589,26.1674,26.057,26.0655,239420.0
2022-03-24 14:50:00,30.68,30.68,30.6,30.66,175460.0,26.0655,26.0655,25.9975,26.0485,175460.0
2022-03-24 15:00:00,30.66,30.69,30.62,30.69,146988.0,26.0485,26.074,26.0145,26.074,146988.0
2022-03-24 15:10:00,30.69,30.7,30.65,30.66,203818.0,26.074,26.0825,26.04,26.0485,203818.0
2022-03-24 15:20:00,30.65,30.72,30.64,30.7,317905.0,26.04,26.0995,26.0315,26.0825,317905.0
2022-03-24 15:30:00,30.7,30.74,30.69,30.74,146076.0,26.0825,26.1165,26.074,26.1165,146076.0
2022-03-24 15:40:00,30.74,30.75,30.71,30.73,221964.0,26.1165,26.1249,26.091,26.108,221964.0
2022-03-24 15:50:00,30.72,30.76,30.72,30.75,656509.0,26.0995,26.1334,26.0995,26.1249,656509.0
2022-03-25 09:30:00,30.59,30.8,30.58,30.76,694566.0,25.989,26.1674,25.9805,26.1334,694566.0
2022-03-25 09:40:00,30.76,30.84,30.75,30.8,264524.0,26.1334,26.2014,26.1249,26.1674,264524.0
2022-03-25 09:50:00,30.8,30.86,30.71,30.75,323352.0,26.1674,26.2184,26.091,26.1249,323352.0
2022-03-25 10:00:00,30.75,30.79,30.72,30.79,334874.0,26.1249,26.1589,26.0995,26.1589,334874.0
2022-03-25 10:10:00,30.79,30.86,30.77,30.84,244217.0,26.1589,26.2184,26.1419,26.2014,244217.0
2022-03-25 10:20:00,30.85,30.85,30.77,30.79,185735.0,26.2099,26.2099,26.1419,26.1589,185735.0
2022-03-25 10:30:00,30.79,30.91,30.74,30.89,813979.0,26.1589,26.2609,26.1165,26.2439,813979.0
2022-03-25 10:40:00,30.89,30.93,30.87,30.9,336442.0,26.2439,26.2779,26.2269,26.2524,336442.0
2022-03-25 10:50:00,30.9,30.98,30.87,30.96,860750.0,26.2524,26.3204,26.2269,26.3034,860750.0
2022-03-25 11:00:00,30.96,31.19,30.95,31.18,940072.0,26.3034,26.4988,26.2949,26.4903,940072.0
2022-03-25 11:10:00,31.17,31.2,31.05,31.18,652523.0,26.4818,26.5073,26.3798,26.4903,652523.0
2022-03-25 11:20:00,31.18,31.22,31.14,31.17,673121.0,26.4903,26.5243,26.4563,26.4818,673121.0
2022-03-25 11:30:00,31.16,31.24,31.13,31.15,532639.0,26.4733,26.5412,26.4478,26.4648,532639.0
2022-03-25 11:40:00,31.15,31.18,31.11,31.12,812354.0,26.4648,26.4903,26.4308,26.4393,812354.0
2022-03-25 11:50:00,31.13,31.13,30.95,30.98,655540.0,26.4478,26.4478,26.2949,26.3204,655540.0
2022-03-25 12:00:00,30.97,31.05,30.95,30.97,401561.0,26.3119,26.3798,26.2949,26.3119,401561.0
2022-03-25 12:10:00,30.96,31.03,30.94,31.01,441473.0,26.3034,26.3628,26.2864,26.3458,441473.0
2022-03-25 12:20:00,31.01,31.02,30.95,30.98,704609.0,26.3458,26.3543,26.2949,26.3204,704609.0
2022-03-25 12:30:00,30.97,31.04,30.92,31.02,804923.0,26.3119,26.3713,26.2694,26.3543,804923.0
2022-03-25 12:40:00,31.02,31.05,31.01,31.01,362704.0,26.3543,26.3798,26.3458,26.3458,362704.0
2022-03-25 12:50:00,31.01,31.06,31.01,31.04,212484.0,26.3458,26.3883,26.3458,26.3713,212484.0
2022-03-25 13:00:00,31.04,31.07,31.01,31.02,181327.0,26.3713,26.3968,26.3458,26.3543,181327.0
2022-03-25 13:10:00,31.03,31.03,30.97,30.99,122527.0,26.3628,26.3628,26.3119,26.3288,122527.0
2022-03-25 13:20:00,30.98,30.98,30.87,30.9,130633.0,26.3204,26.3204,26.2269,26.2524,130633.0
2022-03-25 13:30:00,30.89,30.93,30.89,30.92,102316.0,26.2439,26.2779,26.2439,26.2694,102316.0
2022-03-25 13:40:00,30.92,30.96,30.9,30.95,120644.0,26.2694,26.3034,26.2524,26.2949,120644.0
2022-03-25 13:50:00,30.95,30.99,30.94,30.99,75875.0,26.2949,26.3288,26.2864,26.3288,75875.0
2022-03-25 14:00:00,30.99,31.03,30.97,31.02,123089.0,26.3288,26.3628,26.3119,26.3543,123089.0
2022-03-25 14:10:00,31.02,31.09,31.0,31.07,280676.0,26.3543,26.4138,26.3373,26.3968,280676.0
2022-03-25 14:20:00,31.06,31.14,31.06,31.13,190143.0,26.3883,26.4563,26.3883,26.4478,190143.0
2022-03-25 14:30:00,31.14,31.17,31.13,31.14,213655.0,26.4563,26.4818,26.4478,26.4563,213655.0
2022-03-25 14:40:00,31.14,31.16,31.13,31.14,257789.0,26.4563,26.4733,26.4478,26.4563,257789.0
2022-03-25 14:50:00,31.13,31.15,31.09,31.1,123520.0,26.4478,26.4648,26.4138,26.4223,123520.0
2022-03-25 15:00:00,31.1,31.1,31.06,31.07,246793.0,26.4223,26.4223,26.3883,26.3968,246793.0
2022-03-25 15:10:00,31.07,31.09,31.06,31.07,168751.0,26.3968,26.4138,26.3883,26.3968,168751.0
2022-03-25 15:20:00,31.07,31.07,31.03,31.05,296847.0,26.3968,26.3968,26.3628,26.3798,296847.0
2022-03-25 15:30:00,31.05,31.08,31.02,31.05,614350.0,26.3798,26.4053,26.3543,26.3798,614350.0
2022-03-25 15:40:00,31.05,31.1,31.04,31.08,416624.0,26.3798,26.4223,26.3713,26.4053,416624.0
2022-03-25 15:50:00,31.08,31.1,31.05,31.05,806183.0,26.4053,26.4223,26.3798,26.3798,806183.0
2022-03-28 09:30:00,30.21,30.23,30.03,30.08,1119797.0,25.6662,25.6832,25.5132,25.5557,1119797.0
2022-03-28 09:40:00,30.07,30.14,29.94,29.95,434960.0,25.5472,25.6067,25.4368,25.4453,434960.0
2022-03-28 09:50:00,29.94,29.95,29.83,29.92,396902.0,25.4368,25.4453,25.3433,25.4198,396902.0
2022-03-28 10:00:00,29.92,29.98,29.84,29.93,425495.0,25.4198,25.4708,25.3518,25.4283,425495.0
2022-03-28 10:10:00,29.92,30.07,29.9,29.96,550004.0,25.4198,25.5472,25.4028,25.4538,550004.0
2022-03-28 10:20:00,29.96,30.04,29.95,30.0,311283.0,25.4538,25.5217,25.4453,25.4878,311283.0
2022-03-28 10:30:00,30.01,30.06,29.96,29.99,435519.0,25.4962,25.5387,25.4538,25.4793,435519.0
2022-03-28 10:40:00,29.99,30.01,29.91,29.92,322305.0,25.4793,25.4962,25.4113,25.4198,322305.0
2022-03-28 10:50:00,29.92,29.95,29.84,29.87,429136.0,25.4198,25.4453,25.3518,25.3773,429136.0
2022-03-28 11:00:00,29.87,29.96,29.84,29.91,420648.0,25.3773,25.4538,25.3518,25.4113,420648.0
2022-03-28 11:10:00,29.92,30.0,29.88,29.99,341783.0,25.4198,25.4878,25.3858,25.4793,341783.0
2022-03-28 11:20:00,29.99,30.02,29.97,30.01,273968.0,25.4793,25.5047,25.4623,25.4962,273968.0
2022-03-28 11:30:00,30.01,30.04,29.96,29.98,375947.0,25.4962,25.5217,25.4538,25.4708,375947.0
2022-03-28 11:40:00,29.98,29.99,29.9,29.92,199442.0,25.4708,25.4793,25.4028,25.4198,199442.0
2022-03-28 11:50:00,29.92,29.97,29.92,29.95,146722.0,25.4198,25.4623,25.4198,25.4453,146722.0
2022-03-28 12:00:00,29.96,30.02,29.95,29.96,162243.0,25.4538,25.5047,25.4453,25.4538,162243.0
2022-03-28 12:10:00,29.96,29.99,29.91,29.93,183000.0,25.4538,25.4793,25.4113,25.4283,183000.0
2022-03-28 12:20:00,29.94,29.98,29.93,29.96,126741.0,25.4368,25.4708,25.4283,25.4538,126741.0
2022-03-28 12:30:00,29.96,30.01,29.94,29.99,152399.0,25.4538,25.4962,25.4368,25.4793,152399.0
2022-03-28 12:40:00,29.99,30.04,29.98,30.0,201243.0,25.4793,25.5217,25.4708,25.4878,201243.0
2022-03-28 12:50:00,30.0,30.04,29.98,29.99,114139.0,25.4878,25.5217,25.4708,25.4793,114139.0
2022-03-28 13:00:00,29.99,30.01,29.95,29.96,97150.0,25.4793,25.4962,25.4453,25.4538,97150.0
2022-03-28 13:10:00,29.96,29.98,29.92,29.93,155932.0,25.4538,25.4708,25.4198,25.4283,155932.0
2022-03-28 13:20:00,29.93,29.93,29.88,29.89,211000.0,25.4283,25.4283,25.3858,25.3943,211000.0
2022-03-28 13:30:00,29.9,29.99,29.86,29.96,205383.0,25.4028,25.4793,25.3688,25.4538,205383.0
2022-03-28 13:40:00,29.96,29.98,29.93,29.96,188124.0,25.4538,25.4708,25.4283,25.4538,188124.0
2022-03-28 13:50:00,29.96,29.97,29.92,29.94,111702.0,25.4538,25.4623,25.4198,25.4368,111702.0
2022-03-28 14:00:00,29.94,29.97,29.92,29.93,104567.0,25.4368,25.4623,25.4198,25.4283,104567.0
2022-03-28 14:10:00,29.93,29.94,29.9,29.92,351589.0,25.4283,25.4368,25.4028,25.4198,351589.0
2022-03-28 14:20:00,29.92,29.98,29.91,29.96,286098.0,25.4198,25.4708,25.4113,25.4538,286098.0
2022-03-28 14:30:00,29.96,30.02,29.96,29.99,223845.0,25.4538,25.5047,25.4538,25.4793,223845.0
2022-03-28 14:40:00,30.0,30.03,29.98,30.0,154801.0,25.4878,25.5132,25.4708,25.4878,154801.0
2022-03-28 14:50:00,30.0,30.03,29.98,30.0,225621.0,25.4878,25.5132,25.4708,25.4878,225621.0
2022-03-28 15:00:00,29.99,30.0,29.91,29.92,383308.0,25.4793,25.4878,25.4113,25.4198,383308.0
2022-03-28 15:10:00,29.92,29.94,29.87,29.88,328404.0,25.4198,25.4368,25.3773,25.3858,328404.0
2022-03-28 15:20:00,29.87,29.93,29.82,29.85,555187.0,25.3773,25.4283,25.3348,25.3603,555187.0
2022-03-28 15:30:00,29.85,29.86,29.81,29.83,394490.0,25.3603,25.3688,25.3263,25.3433,394490.0
2022-03-28 15:40:00,29.83,29.89,29.82,29.89,713030.0,25.3433,25.3943,25.3348,25.3943,713030.0
2022-03-28 15:50:00,29.89,29.95,29.88,29.92,1243721.0,25.3943,25.4453,25.3858,25.4198,1243721.0
2022-03-29 09:30:00,29.25,29.28,29.02,29.12,1060707.0,24.8506,24.876,24.6552,24.7401,1060707.0
2022-03-29 09:40:00,29.12,29.24,29.02,29.03,679674.0,24.7401,24.8421,24.6552,24.6636,679674.0
2022-03-29 09:50:00,29.03,29.2,28.97,29.19,639641.0,24.6636,24.8081,24.6127,24.7996,639641.0
2022-03-29 10:00:00,29.19,29.29,29.11,29.18,481847.0,24.7996,24.8845,24.7316,24.7911,481847.0
2022-03-29 10:10:00,29.18,29.32,29.17,29.28,554315.0,24.7911,24.91,24.7826,24.876,554315.0
2022-03-29 10:20:00,29.28,29.37,29.24,29.36,554466.0,24.876,24.9525,24.8421,24.944,554466.0
2022-03-29 10:30:00,29.36,29.39,29.21,29.25,633725.0,24.944,24.9695,24.8166,24.8506,633725.0
2022-03-29 10:40:00,29.25,29.31,29.23,29.25,973017.0,24.8506,24.9015,24.8336,24.8506,973017.0
2022-03-29 10:50:00,29.26,29.32,29.21,29.24,500433.0,24.8591,24.91,24.8166,24.8421,500433.0
2022-03-29 11:00:00,29.25,29.29,29.14,29.17,584314.0,24.8506,24.8845,24.7571,24.7826,584314.0
2022-03-29 11:10:00,29.17,29.27,29.13,29.16,559745.0,24.7826,24.8676,24.7486,24.7741,559745.0
2022-03-29 11:20:00,29.16,29.28,29.15,29.28,350504.0,24.7741,24.876,24.7656,24.876,350504.0
2022-03-29 11:30:00,29.29,29.36,29.27,29.3,408046.0,24.8845,24.944,24.8676,24.893,408046.0
2022-03-29 11:40:00,29.3,29.39,29.29,29.39,218503.0,24.893,24.9695,24.8845,24.9695,218503.0
2022-03-29 11:50:00,29.38,29.42,29.34,29.35,272798.0,24.961,24.995,24.927,24.9355,272798.0
2022-03-29 12:00:00,29.36,29.38,29.24,29.25,185519.0,24.944,24.961,24.8421,24.8506,185519.0
2022-03-29 12:10:00,29.25,29.27,29.2,29.27,101110.0,24.8506,24.8676,24.8081,24.8676,101110.0
2022-03-29 12:20:00,29.27,29.28,29.22,29.27,122268.0,24.8676,24.876,24.8251,24.8676,122268.0
2022-03-29 12:30:00,29.27,29.31,29.26,29.29,209278.0,24.8676,24.9015,24.8591,24.8845,209278.0
2022-03-29 12:40:00,29.3,29.34,29.28,29.29,153520.0,24.893,24.927,24.876,24.8845,153520.0
2022-03-29 12:50:00,29.29,29.31,29.26,29.29,96714.0,24.8845,24.9015,24.8591,24.8845,96714.0
2022-03-29 13:00:00,29.29,29.3,29.24,29.29,206718.0,24.8845,24.893,24.8421,24.8845,206718.0
2022-03-29 13:10:00,29.29,29.32,29.26,29.32,135387.0,24.8845,24.91,24.8591,24.91,135387.0
2022-03-29 13:20:00,29.31,29.32,29.22,29.23,317378.0,24.9015,24.91,24.8251,24.8336,317378.0
2022-03-29 13:30:00,29.23,29.29,29.23,29.29,177304.0,24.8336,24.8845,24.8336,24.8845,177304.0
2022-03-29 13:40:00,29.29,29.33,29.25,29.32,277890.0,24.8845,24.9185,24.8506,24.91,277890.0
2022-03-29 13:50:00,29.33,29.4,29.31,29.39,256147.0,24.9185,24.978,24.9015,24.9695,256147.0
2022-03-29 14:00:00,29.39,29.41,29.37,29.39,199416.0,24.9695,24.9865,24.9525,24.9695,199416.0
2022-03-29 14:10:00,29.4,29.45,29.39,29.42,119736.0,24.978,25.0205,24.9695,24.995,119736.0
2022-03-29 14:20:00,29.42,29.46,29.41,29.44,110045.0,24.995,25.029,24.9865,25.012,110045.0
2022-03-29 14:30:00,29.44,29.47,29.43,29.45,89476.0,25.012,25.0375,25.0035,25.0205,89476.0
2022-03-29 14:40:00,29.45,29.48,29.43,29.47,146812.0,25.0205,25.046,25.0035,25.0375,146812.0
2022-03-29 14:50:00,29.47,29.49,29.44,29.49,137544.0,25.0375,25.0545,25.012,25.0545,137544.0
2022-03-29 15:00:00,29.48,29.52,29.46,29.52,164879.0,25.046,25.0799,25.029,25.0799,164879.0
2022-03-29 15:10:00,29.52,29.57,29.51,29.53,284120.0,25.0799,25.1224,25.0715,25.0884,284120.0
2022-03-29 15:20:00,29.54,29.57,29.53,29.55,205191.0,25.0969,25.1224,25.0884,25.1054,205191.0
2022-03-29 15:30:00,29.55,29.63,29.54,29.59,414361.0,25.1054,25.1734,25.0969,25.1394,414361.0
2022-03-29 15:40:00,29.59,29.63,29.57,29.63,375354.0,25.1394,25.1734,25.1224,25.1734,375354.0
2022-03-29 15:50:00,29.63,29.67,29.59,29.61,794781.0,25.1734,25.2074,25.1394,25.1564,794781.0
2022-03-30 09:30:00,29.94,30.17,29.9,30.11,916937.0,25.4368,25.6322,25.4028,25.5812,916937.0
2022-03-30 09:40:00,30.11,30.12,29.88,29.94,548265.0,25.5812,25.5897,25.3858,25.4368,548265.0
2022-03-30 09:50:00,29.95,30.09,29.88,30.08,389054.0,25.4453,25.5642,25.3858,25.5557,389054.0
2022-03-30 10:00:00,30.08,30.09,30.02,30.06,290889.0,25.5557,25.5642,25.5047,25.5387,290889.0
2022-03-30 10:10:00,30.06,30.1,30.0,30.03,293183.0,25.5387,25.5727,25.4878,25.5132,293183.0
2022-03-30 10:20:00,30.03,30.09,30.0,30.08,198905.0,25.5132,25.5642,25.4878,25.5557,198905.0
2022-03-30 10:30:00,30.08,30.11,30.01,30.05,431658.0,25.5557,25.5812,25.4962,25.5302,431658.0
2022-03-30 10:40:00,30.05,30.19,30.04,30.19,257538.0,25.5302,25.6492,25.5217,25.6492,257538.0
2022-03-30 10:50:00,30.18,30.29,30.17,30.26,551172.0,25.6407,25.7341,25.6322,25.7086,551172.0
2022-03-30 11:00:00,30.26,30.34,30.21,30.23,419256.0,25.7086,25.7766,25.6662,25.6832,419256.0
2022-03-30 11:10:00,30.24,30.24,30.14,30.19,398134.0,25.6917,25.6917,25.6067,25.6492,398134.0
2022-03-30 11:20:00,30.19,30.2,30.1,30.19,296410.0,25.6492,25.6577,25.5727,25.6492,296410.0
2022-03-30 11:30:00,30.19,30.29,30.17,30.23,383993.0,25.6492,25.7341,25.6322,25.6832,383993.0
2022-03-30 11:40:00,30.24,30.25,30.18,30.22,255536.0,25.6917,25.7002,25.6407,25.6747,255536.0
2022-03-30 11:50:00,30.22,30.25,30.21,30.23,125819.0,25.6747,25.7002,25.6662,25.6832,125819.0
2022-03-30 12:00:00,30.23,30.24,30.17,30.19,114332.0,25.6832,25.6917,25.6322,25.6492,114332.0
2022-03-30 12:10:00,30.19,30.23,30.15,30.21,148178.0,25.6492,25.6832,25.6152,25.6662,148178.0
2022-03-30 12:20:00,30.21,30.23,30.18,30.2,160531.0,25.6662,25.6832,25.6407,25.6577,160531.0
2022-03-30 12:30:00,30.2,30.24,30.17,30.18,158874.0,25.6577,25.6917,25.6322,25.6407,158874.0
2022-03-30 12:40:00,30.18,30.2,30.13,30.17,120584.0,25.6407,25.6577,25.5982,25.6322,120584.0
2022-03-30 12:50:00,30.17,30.17,30.14,30.15,137864.0,25.6322,25.6322,25.6067,25.6152,137864.0
2022-03-30 13:00:00,30.15,30.16,30.07,30.13,119734.0,25.6152,25.6237,25.5472,25.5982,119734.0
2022-03-30 13:10:00,30.12,30.17,30.09,30.13,233802.0,25.5897,25.6322,25.5642,25.5982,233802.0
2022-03-30 13:20:00,30.13,30.14,30.04,30.05,151980.0,25.5982,25.6067,25.5217,25.5302,151980.0
2022-03-30 13:30:00,30.05,30.09,30.03,30.06,341907.0,25.5302,25.5642,25.5132,25.5387,341907.0
2022-03-30 13:40:00,30.05,30.08,30.03,30.03,201550.0,25.5302,25.5557,25.5132,25.5132,201550.0
2022-03-30 13:50:00,30.03,30.1,30.0,30.1,184007.0,25.5132,25.5727,25.4878,25.5727,184007.0
2022-03-30 14:00:00,30.09,30.14,30.08,30.11,163541.0,25.5642,25.6067,25.5557,25.5812,163541.0
2022-03-30 14:10:00,30.11,30.12,30.08,30.09,114798.0,25.5812,25.5897,25.5557,25.5642,114798.0
2022-03-30 14:20:00,30.09,30.14,30.07,30.11,227801.0,25.5642,25.6067,25.5472,25.5812,227801.0
2022-03-30 14:30:00,30.11,30.14,30.1,30.12,110962.0,25.5812,25.6067,25.5727,25.5897,110962.0
2022-03-30 14:40:00,30.11,30.11,30.07,30.1,151834.0,25.5812,25.5812,25.5472,25.5727,151834.0
2022-03-30 14:50:00,30.09,30.1,30.06,30.07,206777.0,25.5642,25.5727,25.5387,25.5472,206777.0
2022-03-30 15:00:00,30.07,30.08,30.04,30.08,102197.0,25.5472,25.5557,25.5217,25.5557,102197.0
2022-03-30 15:10:00,30.07,30.11,30.06,30.06,186026.0,25.5472,25.5812,25.5387,25.5387,186026.0
2022-03-30 15:20:00,30.06,30.07,30.0,30.03,295627.0,25.5387,25.5472,25.4878,25.5132,295627.0
2022-03-30 15:30:00,30.03,30.08,30.01,30.06,564128.0,25.5132,25.5557,25.4962,25.5387,564128.0
2022-03-30 15:40:00,30.07,30.08,30.03,30.06,532418.0,25.5472,25.5557,25.5132,25.5387,532418.0
2022-03-30 15:50:00,30.05,30.09,30.01,30.06,980018.0,25.5302,25.5642,25.4962,25.5387,980018.0
2022-03-31 09:30:00,29.73,29.81,29.66,29.79,752620.0,25.2584,25.3263,25.1989,25.3093,752620.0
2022-03-31 09:40:00,29.78,29.89,29.77,29.89,352647.0,25.3008,25.3943,25.2923,25.3943,352647.0
2022-03-31 09:50:00,29.88,29.91,29.69,29.7,603282.0,25.3858,25.4113,25.2244,25.2329,603282.0
2022-03-31 10:00:00,29.69,29.74,29.58,29.59,549894.0,25.2244,25.2669,25.1309,25.1394,549894.0
2022-03-31 10:10:00,29.59,29.67,29.55,29.62,589151.0,25.1394,25.2074,25.1054,25.1649,589151.0
2022-03-31 10:20:00,29.62,29.73,29.61,29.71,343320.0,25.1649,25.2584,25.1564,25.2414,343320.0
2022-03-31 10:30:00,29.72,29.75,29.66,29.74,350765.0,25.2499,25.2754,25.1989,25.2669,350765.0
2022-03-31 10:40:00,29.74,29.77,29.66,29.67,443842.0,25.2669,25.2923,25.1989,25.2074,443842.0
2022-03-31 10:50:00,29.67,29.79,29.59,29.78,370169.0,25.2074,25.3093,25.1394,25.3008,370169.0
2022-03-31 11:00:00,29.78,29.81,29.68,29.71,346934.0,25.3008,25.3263,25.2159,25.2414,346934.0
2022-03-31 11:10:00,29.71,29.75,29.69,29.71,186187.0,25.2414,25.2754,25.2244,25.2414,186187.0
2022-03-31 11:20:00,29.7,29.76,29.67,29.76,447072.0,25.2329,25.2839,25.2074,25.2839,447072.0
2022-03-31 11:30:00,29.76,29.76,29.58,29.68,483672.0,25.2839,25.2839,25.1309,25.2159,483672.0
2022-03-31 11:40:00,29.68,29.71,29.66,29.71,150054.0,25.2159,25.2414,25.1989,25.2414,150054.0
2022-03-31 11:50:00,29.7,29.78,29.7,29.74,196905.0,25.2329,25.3008,25.2329,25.2669,196905.0
2022-03-31 12:00:00,29.74,29.77,29.73,29.76,169646.0,25.2669,25.2923,25.2584,25.2839,169646.0
2022-03-31 12:10:00,29.75,29.81,29.75,29.8,173649.0,25.2754,25.3263,25.2754,25.3178,173649.0
2022-03-31 12:20:00,29.81,29.82,29.73,29.76,212728.0,25.3263,25.3348,25.2584,25.2839,212728.0
2022-03-31 12:30:00,29.75,29.76,29.71,29.73,70337.0,25.2754,25.2839,25.2414,25.2584,70337.0
2022-03-31 12:40:00,29.73,29.74,29.65,29.67,215215.0,25.2584,25.2669,25.1904,25.2074,215215.0
2022-03-31 12:50:00,29.67,29.69,29.65,29.68,128680.0,25.2074,25.2244,25.1904,25.2159,128680.0
2022-03-31 13:00:00,29.68,29.7,29.66,29.68,176039.0,25.2159,25.2329,25.1989,25.2159,176039.0
2022-03-31 13:10:00,29.68,29.72,29.67,29.71,185264.0,25.2159,25.2499,25.2074,25.2414,185264.0
2022-03-31 13:20:00,29.71,29.75,29.7,29.7,224052.0,25.2414,25.2754,25.2329,25.2329,224052.0
2022-03-31 13:30:00,29.71,29.73,29.69,29.71,124499.0,25.2414,25.2584,25.2244,25.2414,124499.0
2022-03-31 13:40:00,29.71,29.78,29.71,29.76,167547.0,25.2414,25.3008,25.2414,25.2839,167547.0
2022-03-31 13:50:00,29.76,29.77,29.7,29.71,271297.0,25.2839,25.2923,25.2329,25.2414,271297.0
2022-03-31 14:00:00,29.71,29.71,29.63,29.64,160232.0,25.2414,25.2414,25.1734,25.1819,160232.0
2022-03-31 14:10:00,29.64,29.65,29.58,29.59,148330.0,25.1819,25.1904,25.1309,25.1394,148330.0
2022-03-31 14:20:00,29.59,29.61,29.52,29.53,210581.0,25.1394,25.1564,25.0799,25.0884,210581.0
2022-03-31 14:30:00,29.53,29.58,29.52,29.54,199054.0,25.0884,25.1309,25.0799,25.0969,199054.0
2022-03-31 14:40:00,29.54,29.58,29.48,29.58,281522.0,25.0969,25.1309,25.046,25.1309,281522.0
2022-03-31 14:50:00,29.58,29.6,29.55,29.58,262748.0,25.1309,25.1479,25.1054,25.1309,262748.0
2022-03-31 15:00:00,29.58,29.62,29.56,29.57,191580.0,25.1309,25.1649,25.1139,25.1224,191580.0
2022-03-31 15:10:00,29.57,29.63,29.55,29.63,221718.0,25.1224,25.1734,25.1054,25.1734,221718.0
2022-03-31 15:20:00,29.62,29.64,29.57,29.58,270792.0,25.1649,25.1819,25.1224,25.1309,270792.0
2022-03-31 15:30:00,29.57,29.58,29.53,29.55,269599.0,25.1224,25.1309,25.0884,25.1054,269599.0
2022-03-31 15:40:00,29.55,29.56,29.41,29.43,524928.0,25.1054,25.1139,24.9865,25.0035,524928.0
2022-03-31 15:50:00,29.43,29.46,29.38,29.4,1187195.0,25.0035,25.029,24.961,24.978,1187195.0
2022-04-01 09:30:00,29.55,29.73,29.45,29.68,498694.0,25.1054,25.2584,25.0205,25.2159,498694.0
2022-04-01 09:40:00,29.68,29.75,29.67,29.71,325154.0,25.2159,25.2754,25.2074,25.2414,325154.0
2022-04-01 09:50:00,29.72,29.81,29.69,29.79,393973.0,25.2499,25.3263,25.2244,25.3093,393973.0
2022-04-01 10:00:00,29.78,29.82,29.65,29.7,348240.0,25.3008,25.3348,25.1904,25.2329,348240.0
2022-04-01 10:10:00,29.7,29.72,29.64,29.68,322542.0,25.2329,25.2499,25.1819,25.2159,322542.0
2022-04-01 10:20:00,29.69,29.69,29.62,29.67,180502.0,25.2244,25.2244,25.1649,25.2074,180502.0
2022-04-01 10:30:00,29.66,29.68,29.61,29.68,292457.0,25.1989,25.2159,25.1564,25.2159,292457.0
2022-04-01 10:40:00,29.68,29.74,29.66,29.73,273432.0,25.2159,25.2669,25.1989,25.2584,273432.0
2022-04-01 10:50:00,29.73,29.81,29.72,29.74,254466.0,25.2584,25.3263,25.2499,25.2669,254466.0
2022-04-01 11:00:00,29.74,29.77,29.72,29.74,146918.0,25.2669,25.2923,25.2499,25.2669,146918.0
2022-04-01 11:10:00,29.74,29.76,29.7,29.74,188837.0,25.2669,25.2839,25.2329,25.2669,188837.0
2022-04-01 11:20:00,29.74,29.83,29.73,29.79,198869.0,25.2669,25.3433,25.2584,25.3093,198869.0
2022-04-01 11:30:00,29.78,29.85,29.77,29.79,237918.0,25.3008,25.3603,25.2923,25.3093,237918.0
2022-04-01 11:40:00,29.78,29.79,29.73,29.76,85329.0,25.3008,25.3093,25.2584,25.2839,85329.0
2022-04-01 11:50:00,29.77,29.82,29.75,29.78,173945.0,25.2923,25.3348,25.2754,25.3008,173945.0
2022-04-01 12:00:00,29.78,29.8,29.75,29.79,87703.0,25.3008,25.3178,25.2754,25.3093,87703.0
2022-04-01 12:10:00,29.79,29.79,29.68,29.72,138212.0,25.3093,25.3093,25.2159,25.2499,138212.0
2022-04-01 12:20:00,29.72,29.75,29.7,29.73,117028.0,25.2499,25.2754,25.2329,25.2584,117028.0
2022-04-01 12:30:00,29.72,29.73,29.63,29.67,137915.0,25.2499,25.2584,25.1734,25.2074,137915.0
2022-04-01 12:40:00,29.67,29.68,29.63,29.66,119939.0,25.2074,25.2159,25.1734,25.1989,119939.0
2022-04-01 12:50:00,29.66,29.7,29.64,29.68,117513.0,25.1989,25.2329,25.1819,25.2159,117513.0
2022-04-01 13:00:00,29.68,29.69,29.65,29.69,62712.0,25.2159,25.2244,25.1904,25.2244,62712.0
2022-04-01 13:10:00,29.68,29.69,29.62,29.64,129521.0,25.2159,25.2244,25.1649,25.1819,129521.0
2022-04-01 13:20:00,29.64,29.65,29.59,29.61,146290.0,25.1819,25.1904,25.1394,25.1564,146290.0
2022-04-01 13:30:00,29.61,29.66,29.57,29.65,147299.0,25.1564,25.1989,25.1224,25.1904,147299.0
2022-04-01 13:40:00,29.65,29.66,29.61,29.61,90309.0,25.1904,25.1989,25.1564,25.1564,90309.0
2022-04-01 13:50:00,29.6,29.66,29.59,29.64,127003.0,25.1479,25.1989,25.1394,25.1819,127003.0
2022-04-01 14:00:00,29.64,29.71,29.63,29.7,147932.0,25.1819,25.2414,25.1734,25.2329,147932.0
2022-04-01 14:10:00,29.7,29.71,29.67,29.68,131791.0,25.2329,25.2414,25.2074,25.2159,131791.0
2022-04-01 14:20:00,29.68,29.72,29.67,29.72,254790.0,25.2159,25.2499,25.2074,25.2499,254790.0
2022-04-01 14:30:00,29.72,29.74,29.69,29.74,313579.0,25.2499,25.2669,25.2244,25.2669,313579.0
2022-04-01 14:40:00,29.74,29.78,29.73,29.74,151125.0,25.2669,25.3008,25.2584,25.2669,151125.0
2022-04-01 14:50:00,29.74,29.78,29.71,29.76,158217.0,25.2669,25.3008,25.2414,25.2839,158217.0
2022-04-01 15:00:00,29.77,29.8,29.76,29.77,154376.0,25.2923,25.3178,25.2839,25.2923,154376.0
2022-04-01 15:10:00,29.77,29.79,29.73,29.77,224702.0,25.2923,25.3093,25.2584,25.2923,224702.0
2022-04-01 15:20:00,29.77,29.79,29.74,29.79,187731.0,25.2923,25.3093,25.2669,25.3093,187731.0
2022-04-01 15:30:00,29.78,29.8,29.75,29.78,255925.0,25.3008,25.3178,25.2754,25.3008,255925.0
2022-04-01 15:40:00,29.78,29.83,29.76,29.82,386245.0,25.3008,25.3433,25.2839,25.3348,386245.0
2022-04-01 15:50:00,29.82,29.87,29.79,29.83,854126.0,25.3348,25.3773,25.3093,25.3433,854126.0
2022-04-04 09:30:00,30.0,30.04,29.74,29.75,703913.0,25.4878,25.5217,25.2669,25.2754,703913.0
2022-04-04 09:40:00,29.74,29.86,29.73,29.75,375031.0,25.2669,25.3688,25.2584,25.2754,375031.0
2022-04-04 09:50:00,29.76,29.85,29.69,29.85,371276.0,25.2839,25.3603,25.2244,25.3603,371276.0
2022-04-04 10:00:00,29.85,29.9,29.81,29.88,251736.0,25.3603,25.4028,25.3263,25.3858,251736.0
2022-04-04 10:10:00,29.88,29.95,29.8,29.92,250520.0,25.3858,25.4453,25.3178,25.4198,250520.0
2022-04-04 10:20:00,29.93,29.94,29.87,29.9,212108.0,25.4283,25.4368,25.3773,25.4028,212108.0
2022-04-04 10:30:00,29.91,29.92,29.79,29.84,260732.0,25.4113,25.4198,25.3093,25.3518,260732.0
2022-04-04 10:40:00,29.84,29.87,29.8,29.8,183610.0,25.3518,25.3773,25.3178,25.3178,183610.0
2022-04-04 10:50:00,29.79,29.84,29.76,29.78,239816.0,25.3093,25.3518,25.2839,25.3008,239816.0
2022-04-04 11:00:00,29.78,29.79,29.69,29.71,290383.0,25.3008,25.3093,25.2244,25.2414,290383.0
2022-04-04 11:10:00,29.71,29.72,29.68,29.72,254582.0,25.2414,25.2499,25.2159,25.2499,254582.0
2022-04-04 11:20:00,29.72,29.78,29.71,29.76,187308.0,25.2499,25.3008,25.2414,25.2839,187308.0
2022-04-04 11:30:00,29.76,29.81,29.72,29.72,271665.0,25.2839,25.3263,25.2499,25.2499,271665.0
2022-04-04 11:40:00,29.72,29.73,29.61,29.66,207962.0,25.2499,25.2584,25.1564,25.1989,207962.0
2022-04-04 11:50:00,29.66,29.69,29.63,29.69,144158.0,25.1989,25.2244,25.1734,25.2244,144158.0
2022-04-04 12:00:00,29.69,29.7,29.64,29.67,118461.0,25.2244,25.2329,25.1819,25.2074,118461.0
2022-04-04 12:10:00,29.67,29.72,29.65,29.7,114965.0,25.2074,25.2499,25.1904,25.2329,114965.0
2022-04-04 12:20:00,29.7,29.7,29.64,29.68,84470.0,25.2329,25.2329,25.1819,25.2159,84470.0
2022-04-04 12:30:00,29.68,29.71,29.67,29.69,192937.0,25.2159,25.2414,25.2074,25.2244,192937.0
2022-04-04 12:40:00,29.69,29.74,29.68,29.74,140270.0,25.2244,25.2669,25.2159,25.2669,140270.0
2022-04-04 12:50:00,29.74,29.75,29.67,29.75,167131.0,25.2669,25.2754,25.2074,25.2754,167131.0
2022-04-04 13:00:00,29.75,29.77,29.71,29.74,206920.0,25.2754,25.2923,25.2414,25.2669,206920.0
2022-04-04 13:10:00,29.74,29.77,29.72,29.76,94204.0,25.2669,25.2923,25.2499,25.2839,94204.0
2022-04-04 13:20:00,29.76,29.81,29.76,29.76,158006.0,25.2839,25.3263,25.2839,25.2839,158006.0
2022-04-04 13:30:00,29.77,29.83,29.76,29.81,146394.0,25.2923,25.3433,25.2839,25.3263,146394.0
2022-04-04 13:40:00,29.82,29.85,29.81,29.81,114239.0,25.3348,25.3603,25.3263,25.3263,114239.0
2022-04-04 13:50:00,29.81,29.83,29.79,29.8,176064.0,25.3263,25.3433,25.3093,25.3178,176064.0
2022-04-04 14:00:00,29.81,29.9,29.8,29.89,257959.0,25.3263,25.4028,25.3178,25.3943,257959.0
2022-04-04 14:10:00,29.88,29.93,29.87,29.93,167458.0,25.3858,25.4283,25.3773,25.4283,167458.0
2022-04-04 14:20:00,29.93,29.97,29.92,29.96,247763.0,25.4283,25.4623,25.4198,25.4538,247763.0
2022-04-04 14:30:00,29.97,29.97,29.9,29.93,268569.0,25.4623,25.4623,25.4028,25.4283,268569.0
2022-04-04 14:40:00,29.93,29.94,29.9,29.93,195320.0,25.4283,25.4368,25.4028,25.4283,195320.0
2022-04-04 14:50:00,29.93,29.96,29.92,29.95,198219.0,25.4283,25.4538,25.4198,25.4453,198219.0
2022-04-04 15:00:00,29.96,29.97,29.93,29.96,264246.0,25.4538,25.4623,25.4283,25.4538,264246.0
2022-04-04 15:10:00,29.96,29.99,29.93,29.95,238499.0,25.4538,25.4793,25.4283,25.4453,238499.0
2022-04-04 15:20:00,29.95,29.97,29.94,29.96,221836.0,25.4453,25.4623,25.4368,25.4538,221836.0
2022-04-04 15:30:00,29.96,29.97,29.93,29.96,318439.0,25.4538,25.4623,25.4283,25.4538,318439.0
2022-04-04 15:40:00,29.96,29.96,29.9,29.93,464842.0,25.4538,25.4538,25.4028,25.4283,464842.0
2022-04-04 15:50:00,29.91,29.98,29.76,29.78,2901844.0,25.4113,25.4708,25.2839,25.3008,2901844.0
2022-04-05 09:30:00,30.09,30.31,30.05,30.26,906184.0,25.5642,25.7511,25.5302,25.7086,906184.0
2022-04-05 09:40:00,30.26,30.29,30.13,30.14,461644.0,25.7086,25.7341,25.5982,25.6067,461644.0
2022-04-05 09:50:00,30.14,30.2,30.1,30.17,280776.0,25.6067,25.6577,25.5727,25.6322,280776.0
2022-04-05 10:00:00,30.18,30.23,29.96,30.0,347629.0,25.6407,25.6832,25.4538,25.4878,347629.0
2022-04-05 10:10:00,30.0,30.06,29.94,30.0,236923.0,25.4878,25.5387,25.4368,25.4878,236923.0
2022-04-05 10:20:00,30.0,30.02,29.93,29.98,264419.0,25.4878,25.5047,25.4283,25.4708,264419.0
2022-04-05 10:30:00,29.98,30.01,29.83,29.91,1026851.0,25.4708,25.4962,25.3433,25.4113,1026851.0
2022-04-05 10:40:00,29.91,29.98,29.87,29.94,480579.0,25.4113,25.4708,25.3773,25.4368,480579.0
2022-04-05 10:50:00,29.94,30.03,29.9,29.92,383734.0,25.4368,25.5132,25.4028,25.4198,383734.0
2022-04-05 11:00:00,29.92,29.93,29.86,29.92,339571.0,25.4198,25.4283,25.3688,25.4198,339571.0
2022-04-05 11:10:00,29.92,29.99,29.9,29.98,299916.0,25.4198,25.4793,25.4028,25.4708,299916.0
2022-04-05 11:20:00,29.98,30.0,29.92,29.99,356216.0,25.4708,25.4878,25.4198,25.4793,356216.0
2022-04-05 11:30:00,29.99,30.13,29.98,30.11,607853.0,25.4793,25.5982,25.4708,25.5812,607853.0
2022-04-05 11:40:00,30.11,30.11,30.03,30.09,167658.0,25.5812,25.5812,25.5132,25.5642,167658.0
2022-04-05 11:50:00,30.08,30.1,30.03,30.07,227390.0,25.5557,25.5727,25.5132,25.5472,227390.0
2022-04-05 12:00:00,30.07,30.12,30.06,30.09,220658.0,25.5472,25.5897,25.5387,25.5642,220658.0
2022-04-05 12:10:00,30.09,30.14,30.08,30.11,275765.0,25.5642,25.6067,25.5557,25.5812,275765.0
2022-04-05 12:20:00,30.11,30.12,29.99,30.0,159382.0,25.5812,25.5897,25.4793,25.4878,159382.0
2022-04-05 12:30:00,30.0,30.01,29.92,29.94,138813.0,25.4878,25.4962,25.4198,25.4368,138813.0
2022-04-05 12:40:00,29.93,29.95,29.9,29.91,163241.0,25.4283,25.4453,25.4028,25.4113,163241.0
2022-04-05 12:50:00,29.91,29.95,29.89,29.94,292397.0,25.4113,25.4453,25.3943,25.4368,292397.0
2022-04-05 13:00:00,29.94,30.02,29.93,30.01,147415.0,25.4368,25.5047,25.4283,25.4962,147415.0
2022-04-05 13:10:00,30.01,30.04,29.95,29.99,201990.0,25.4962,25.5217,25.4453,25.4793,201990.0
2022-04-05 13:20:00,29.98,30.03,29.98,30.02,193319.0,25.4708,25.5132,25.4708,25.5047,193319.0
2022-04-05 13:30:00,30.02,30.04,29.99,29.99,122254.0,25.5047,25.5217,25.4793,25.4793,122254.0
2022-04-05 13:40:00,29.99,29.99,29.92,29.93,162538.0,25.4793,25.4793,25.4198,25.4283,162538.0
2022-04-05 13:50:00,29.93,29.93,29.86,29.9,169830.0,25.4283,25.4283,25.3688,25.4028,169830.0
2022-04-05 14:00:00,29.9,29.92,29.84,29.87,286255.0,25.4028,25.4198,25.3518,25.3773,286255.0
2022-04-05 14:10:00,29.87,29.88,29.82,29.86,125689.0,25.3773,25.3858,25.3348,25.3688,125689.0
2022-04-05 14:20:00,29.86,29.88,29.8,29.83,163677.0,25.3688,25.3858,25.3178,25.3433,163677.0
2022-04-05 14:30:00,29.83,29.86,29.8,29.81,253095.0,25.3433,25.3688,25.3178,25.3263,253095.0
2022-04-05 14:40:00,29.82,29.84,29.78,29.82,160338.0,25.3348,25.3518,25.3008,25.3348,160338.0
2022-04-05 14:50:00,29.82,29.84,29.78,29.79,206145.0,25.3348,25.3518,25.3008,25.3093,206145.0
2022-04-05 15:00:00,29.79,29.81,29.74,29.76,311069.0,25.3093,25.3263,25.2669,25.2839,311069.0
2022-04-05 15:10:00,29.76,29.76,29.71,29.74,262588.0,25.2839,25.2839,25.2414,25.2669,262588.0
2022-04-05 15:20:00,29.73,29.74,29.67,29.71,265721.0,25.2584,25.2669,25.2074,25.2414,265721.0
2022-04-05 15:30:00,29.71,29.72,29.63,29.64,407398.0,25.2414,25.2499,25.1734,25.1819,407398.0
2022-04-05 15:40:00,29.64,29.66,29.56,29.58,327100.0,25.1819,25.1989,25.1139,25.1309,327100.0
2022-04-05 15:50:00,29.58,29.7,29.57,29.7,1398211.0,25.1309,25.2329,25.1224,25.2329,1398211.0
2022-04-06 09:30:00,30.0,30.07,29.66,29.7,725796.0,25.4878,25.5472,25.1989,25.2329,725796.0
2022-04-06 09:40:00,29.7,29.75,29.65,29.71,344992.0,25.2329,25.2754,25.1904,25.2414,344992.0
2022-04-06 09:50:00,29.72,29.83,29.7,29.72,377753.0,25.2499,25.3433,25.2329,25.2499,377753.0
2022-04-06 10:00:00,29.72,29.87,29.72,29.87,237143.0,25.2499,25.3773,25.2499,25.3773,237143.0
2022-04-06 10:10:00,29.86,30.05,29.86,30.03,398687.0,25.3688,25.5302,25.3688,25.5132,398687.0
2022-04-06 10:20:00,30.02,30.11,29.89,30.0,412994.0,25.5047,25.5812,25.3943,25.4878,412994.0
2022-04-06 10:30:00,29.99,30.11,29.95,30.05,242579.0,25.4793,25.5812,25.4453,25.5302,242579.0
2022-04-06 10:40:00,30.06,30.07,29.92,29.98,265608.0,25.5387,25.5472,25.4198,25.4708,265608.0
2022-04-06 10:50:00,29.97,30.01,29.95,30.01,302091.0,25.4623,25.4962,25.4453,25.4962,302091.0
2022-04-06 11:00:00,30.01,30.02,29.96,29.99,287188.0,25.4962,25.5047,25.4538,25.4793,287188.0
2022-04-06 11:10:00,29.99,29.99,29.8,29.86,509684.0,25.4793,25.4793,25.3178,25.3688,509684.0
2022-04-06 11:20:00,29.87,29.88,29.71,29.73,505500.0,25.3773,25.3858,25.2414,25.2584,505500.0
2022-04-06 11:30:00,29.74,29.84,29.7,29.77,586702.0,25.2669,25.3518,25.2329,25.2923,586702.0
2022-04-06 11:40:00,29.76,29.82,29.69,29.81,267736.0,25.2839,25.3348,25.2244,25.3263,267736.0
2022-04-06 11:50:00,29.81,29.91,29.81,29.88,217872.0,25.3263,25.4113,25.3263,25.3858,217872.0
2022-04-06 12:00:00,29.88,29.96,29.88,29.91,156059.0,25.3858,25.4538,25.3858,25.4113,156059.0
2022-04-06 12:10:00,29.91,29.95,29.83,29.85,211355.0,25.4113,25.4453,25.3433,25.3603,211355.0
2022-04-06 12:20:00,29.84,29.9,29.83,29.86,185614.0,25.3518,25.4028,25.3433,25.3688,185614.0
2022-04-06 12:30:00,29.86,29.9,29.85,29.87,138161.0,25.3688,25.4028,25.3603,25.3773,138161.0
2022-04-06 12:40:00,29.87,29.88,29.81,29.83,96292.0,25.3773,25.3858,25.3263,25.3433,96292.0
2022-04-06 12:50:00,29.83,29.86,29.8,29.84,96414.0,25.3433,25.3688,25.3178,25.3518,96414.0
2022-04-06 13:00:00,29.83,29.84,29.76,29.78,114664.0,25.3433,25.3518,25.2839,25.3008,114664.0
2022-04-06 13:10:00,29.78,29.8,29.66,29.67,160793.0,25.3008,25.3178,25.1989,25.2074,160793.0
2022-04-06 13:20:00,29.68,29.75,29.63,29.73,267011.0,25.2159,25.2754,25.1734,25.2584,267011.0
2022-04-06 13:30:00,29.73,29.74,29.65,29.66,143167.0,25.2584,25.2669,25.1904,25.1989,143167.0
2022-04-06 13:40:00,29.65,29.66,29.58,29.6,294491.0,25.1904,25.1989,25.1309,25.1479,294491.0
2022-04-06 13:50:00,29.6,29.65,29.59,29.63,143780.0,25.1479,25.1904,25.1394,25.1734,143780.0
2022-04-06 14:00:00,29.63,29.74,29.57,29.59,220941.0,25.1734,25.2669,25.1224,25.1394,220941.0
2022-04-06 14:10:00,29.59,29.6,29.44,29.49,258963.0,25.1394,25.1479,25.012,25.0545,258963.0
2022-04-06 14:20:00,29.5,29.53,29.45,29.49,125839.0,25.063,25.0884,25.0205,25.0545,125839.0
2022-04-06 14:30:00,29.49,29.63,29.48,29.54,156296.0,25.0545,25.1734,25.046,25.0969,156296.0
2022-04-06 14:40:00,29.54,29.64,29.5,29.6,129605.0,25.0969,25.1819,25.063,25.1479,129605.0
2022-04-06 14:50:00,29.61,29.64,29.58,29.61,130921.0,25.1564,25.1819,25.1309,25.1564,130921.0
2022-04-06 15:00:00,29.62,29.68,29.55,29.58,136144.0,25.1649,25.2159,25.1054,25.1309,136144.0
2022-04-06 15:10:00,29.59,29.62,29.56,29.57,181712.0,25.1394,25.1649,25.1139,25.1224,181712.0
2022-04-06 15:20:00,29.57,29.59,29.5,29.51,238692.0,25.1224,25.1394,25.063,25.0715,238692.0
2022-04-06 15:30:00,29.52,29.54,29.48,29.51,184871.0,25.0799,25.0969,25.046,25.0715,184871.0
2022-04-06 15:40:00,29.52,29.61,29.49,29.59,541867.0,25.0799,25.1564,25.0545,25.1394,541867.0
2022-04-06 15:50:00,29.6,29.64,29.56,29.59,753763.0,25.1479,25.1819,25.1139,25.1394,753763.0
2022-04-07 09:30:00,29.89,30.02,29.72,29.9,757009.0,25.3943,25.5047,25.2499,25.4028,757009.0
2022-04-07 09:40:00,29.89,30.0,29.83,29.96,547491.0,25.3943,25.4878,25.3433,25.4538,547491.0
2022-04-07 09:50:00,29.95,29.99,29.78,29.84,460623.0,25.4453,25.4793,25.3008,25.3518,460623.0
2022-04-07 10:00:00,29.85,29.85,29.68,29.71,492816.0,25.3603,25.3603,25.2159,25.2414,492816.0
2022-04-07 10:10:00,29.71,29.79,29.64,29.72,396574.0,25.2414,25.3093,25.1819,25.2499,396574.0
2022-04-07 10:20:00,29.72,29.74,29.67,29.68,313239.0,25.2499,25.2669,25.2074,25.2159,313239.0
2022-04-07 10:30:00,29.69,29.77,29.67,29.73,299445.0,25.2244,25.2923,25.2074,25.2584,299445.0
2022-04-07 10:40:00,29.74,29.74,29.61,29.62,287559.0,25.2669,25.2669,25.1564,25.1649,287559.0
2022-04-07 10:50:00,29.61,29.64,29.54,29.54,298988.0,25.1564,25.1819,25.0969,25.0969,298988.0
2022-04-07 11:00:00,29.54,29.56,29.5,29.51,241105.0,25.0969,25.1139,25.063,25.0715,241105.0
2022-04-07 11:10:00,29.5,29.54,29.41,29.44,213648.0,25.063,25.0969,24.9865,25.012,213648.0
2022-04-07 11:20:00,29.44,29.45,29.35,29.38,200850.0,25.012,25.0205,24.9355,24.961,200850.0
2022-04-07 11:30:00,29.38,29.51,29.32,29.49,629218.0,24.961,25.0715,24.91,25.0545,629218.0
2022-04-07 11:40:00,29.48,29.48,29.39,29.4,158860.0,25.046,25.046,24.9695,24.978,158860.0
2022-04-07 11:50:00,29.39,29.48,29.38,29.42,191202.0,24.9695,25.046,24.961,24.995,191202.0
2022-04-07 12:00:00,29.41,29.42,29.37,29.41,162247.0,24.9865,24.995,24.9525,24.9865,162247.0
2022-04-07 12:10:00,29.41,29.44,29.37,29.42,124547.0,24.9865,25.012,24.9525,24.995,124547.0
2022-04-07 12:20:00,29.42,29.42,29.33,29.35,149838.0,24.995,24.995,24.9185,24.9355,149838.0
2022-04-07 12:30:00,29.35,29.41,29.34,29.39,195283.0,24.9355,24.9865,24.927,24.9695,195283.0
2022-04-07 12:40:00,29.38,29.47,29.38,29.46,225504.0,24.961,25.0375,24.961,25.029,225504.0
2022-04-07 12:50:00,29.46,29.48,29.44,29.46,128612.0,25.029,25.046,25.012,25.029,128612.0
2022-04-07 13:00:00,29.46,29.52,29.45,29.51,206142.0,25.029,25.0799,25.0205,25.0715,206142.0
2022-04-07 13:10:00,29.51,29.63,29.5,29.63,227047.0,25.0715,25.1734,25.063,25.1734,227047.0
2022-04-07 13:20:00,29.63,29.65,29.62,29.63,194359.0,25.1734,25.1904,25.1649,25.1734,194359.0
2022-04-07 13:30:00,29.62,29.64,29.58,29.62,155459.0,25.1649,25.1819,25.1309,25.1649,155459.0
2022-04-07 13:40:00,29.62,29.62,29.55,29.6,201134.0,25.1649,25.1649,25.1054,25.1479,201134.0
2022-04-07 13:50:00,29.59,29.66,29.57,29.66,272609.0,25.1394,25.1989,25.1224,25.1989,272609.0
2022-04-07 14:00:00,29.66,29.73,29.65,29.7,217581.0,25.1989,25.2584,25.1904,25.2329,217581.0
2022-04-07 14:10:00,29.7,29.73,29.69,29.71,211697.0,25.2329,25.2584,25.2244,25.2414,211697.0
2022-04-07 14:20:00,29.71,29.8,29.7,29.78,283533.0,25.2414,25.3178,25.2329,25.3008,283533.0
2022-04-07 14:30:00,29.78,29.84,29.77,29.84,191913.0,25.3008,25.3518,25.2923,25.3518,191913.0
2022-04-07 14:40:00,29.84,29.87,29.83,29.84,216761.0,25.3518,25.3773,25.3433,25.3518,216761.0
2022-04-07 14:50:00,29.84,29.86,29.81,29.85,231965.0,25.3518,25.3688,25.3263,25.3603,231965.0
2022-04-07 15:00:00,29.84,29.9,29.83,29.89,243174.0,25.3518,25.4028,25.3433,25.3943,243174.0
2022-04-07 15:10:00,29.88,29.91,29.87,29.91,239200.0,25.3858,25.4113,25.3773,25.4113,239200.0
2022-04-07 15:20:00,29.91,29.91,29.85,29.88,349722.0,25.4113,25.4113,25.3603,25.3858,349722.0
2022-04-07 15:30:00,29.88,29.91,29.86,29.9,408476.0,25.3858,25.4113,25.3688,25.4028,408476.0
2022-04-07 15:40:00,29.9,29.94,29.88,29.92,735863.0,25.4028,25.4368,25.3858,25.4198,735863.0
2022-04-07 15:50:00,29.91,29.94,29.86,29.86,915799.0,25.4113,25.4368,25.3688,25.3688,915799.0
2022-04-08 09:30:00,29.92,30.2,29.92,30.1,682616.0,25.4198,25.6577,25.4198,25.5727,682616.0
2022-04-08 09:40:00,30.09,30.27,30.07,30.21,424842.0,25.5642,25.7171,25.5472,25.6662,424842.0
2022-04-08 09:50:00,30.21,30.3,30.19,30.25,355039.0,25.6662,25.7426,25.6492,25.7002,355039.0
2022-04-08 10:00:00,30.25,30.34,30.23,30.27,297716.0,25.7002,25.7766,25.6832,25.7171,297716.0
2022-04-08 10:10:00,30.27,30.31,30.21,30.25,232814.0,25.7171,25.7511,25.6662,25.7002,232814.0
2022-04-08 10:20:00,30.25,30.27,30.17,30.24,343611.0,25.7002,25.7171,25.6322,25.6917,343611.0
2022-04-08 10:30:00,30.24,30.3,30.22,30.27,502793.0,25.6917,25.7426,25.6747,25.7171,502793.0
2022-04-08 10:40:00,30.27,30.31,30.21,30.27,434143.0,25.7171,25.7511,25.6662,25.7171,434143.0
2022-04-08 10:50:00,30.26,30.4,30.26,30.39,335648.0,25.7086,25.8276,25.7086,25.8191,335648.0
2022-04-08 11:00:00,30.38,30.39,30.33,30.36,453771.0,25.8106,25.8191,25.7681,25.7936,453771.0
2022-04-08 11:10:00,30.36,30.4,30.35,30.38,278264.0,25.7936,25.8276,25.7851,25.8106,278264.0
2022-04-08 11:20:00,30.38,30.48,30.38,30.44,380537.0,25.8106,25.8956,25.8106,25.8616,380537.0
2022-04-08 11:30:00,30.44,30.57,30.43,30.53,338276.0,25.8616,25.972,25.8531,25.938,338276.0
2022-04-08 11:40:00,30.53,30.54,30.46,30.46,239796.0,25.938,25.9465,25.8786,25.8786,239796.0
2022-04-08 11:50:00,30.46,30.54,30.45,30.53,168755.0,25.8786,25.9465,25.8701,25.938,168755.0
2022-04-08 12:00:00,30.53,30.56,30.49,30.5,236455.0,25.938,25.9635,25.9041,25.9125,236455.0
2022-04-08 12:10:00,30.51,30.52,30.44,30.5,155601.0,25.921,25.9295,25.8616,25.9125,155601.0
2022-04-08 12:20:00,30.5,30.56,30.47,30.55,120326.0,25.9125,25.9635,25.8871,25.955,120326.0
2022-04-08 12:30:00,30.55,30.57,30.5,30.5,144440.0,25.955,25.972,25.9125,25.9125,144440.0
2022-04-08 12:40:00,30.51,30.53,30.48,30.51,133453.0,25.921,25.938,25.8956,25.921,133453.0
2022-04-08 12:50:00,30.51,30.55,30.48,30.48,178792.0,25.921,25.955,25.8956,25.8956,178792.0
2022-04-08 13:00:00,30.48,30.5,30.45,30.46,114248.0,25.8956,25.9125,25.8701,25.8786,114248.0
2022-04-08 13:10:00,30.46,30.48,30.42,30.44,103471.0,25.8786,25.8956,25.8446,25.8616,103471.0
2022-04-08 13:20:00,30.45,30.48,30.43,30.46,118296.0,25.8701,25.8956,25.8531,25.8786,118296.0
2022-04-08 13:30:00,30.45,30.48,30.43,30.48,118240.0,25.8701,25.8956,25.8531,25.8956,118240.0
2022-04-08 13:40:00,30.48,30.49,30.45,30.46,235320.0,25.8956,25.9041,25.8701,25.8786,235320.0
2022-04-08 13:50:00,30.46,30.5,30.45,30.48,167428.0,25.8786,25.9125,25.8701,25.8956,167428.0
2022-04-08 14:00:00,30.49,30.54,30.47,30.53,125009.0,25.9041,25.9465,25.8871,25.938,125009.0
2022-04-08 14:10:00,30.53,30.53,30.48,30.5,139741.0,25.938,25.938,25.8956,25.9125,139741.0
2022-04-08 14:20:00,30.5,30.56,30.49,30.52,292119.0,25.9125,25.9635,25.9041,25.9295,292119.0
2022-04-08 14:30:00,30.52,30.52,30.47,30.5,163436.0,25.9295,25.9295,25.8871,25.9125,163436.0
2022-04-08 14:40:00,30.51,30.51,30.46,30.46,165269.0,25.921,25.921,25.8786,25.8786,165269.0
2022-04-08 14:50:00,30.46,30.52,30.46,30.5,163561.0,25.8786,25.9295,25.8786,25.9125,163561.0
2022-04-08 15:00:00,30.5,30.51,30.47,30.51,157841.0,25.9125,25.921,25.8871,25.921,157841.0
2022-04-08 15:10:00,30.51,30.53,30.47,30.48,266607.0,25.921,25.938,25.8871,25.8956,266607.0
2022-04-08 15:20:00,30.47,30.51,30.46,30.5,327595.0,25.8871,25.921,25.8786,25.9125,327595.0
2022-04-08 15:30:00,30.5,30.51,30.45,30.48,382563.0,25.9125,25.921,25.8701,25.8956,382563.0
2022-04-08 15:40:00,30.49,30.52,30.48,30.48,402368.0,25.9041,25.9295,25.8956,25.8956,402368.0
2022-04-08 15:50:00,30.48,30.49,30.43,30.47,892192.0,25.8956,25.9041,25.8531,25.8871,892192.0
2022-04-11 09:30:00,30.46,30.49,30.27,30.29,768922.0,25.8786,25.9041,25.7171,25.7341,768922.0
2022-04-11 09:40:00,30.3,30.3,30.09,30.18,486916.0,25.7426,25.7426,25.5642,25.6407,486916.0
2022-04-11 09:50:00,30.18,30.31,30.13,30.28,344286.0,25.6407,25.7511,25.5982,25.7256,344286.0
2022-04-11 10:00:00,30.28,30.38,30.21,30.32,317173.0,25.7256,25.8106,25.6662,25.7596,317173.0
2022-04-11 10:10:00,30.33,30.4,30.31,30.38,294440.0,25.7681,25.8276,25.7511,25.8106,294440.0
2022-04-11 10:20:00,30.38,30.41,30.27,30.3,277078.0,25.8106,25.8361,25.7171,25.7426,277078.0
2022-04-11 10:30:00,30.3,30.33,30.19,30.21,289619.0,25.7426,25.7681,25.6492,25.6662,289619.0
2022-04-11 10:40:00,30.21,30.28,30.2,30.28,168259.0,25.6662,25.7256,25.6577,25.7256,168259.0
2022-04-11 10:50:00,30.27,30.35,30.27,30.32,207715.0,25.7171,25.7851,25.7171,25.7596,207715.0
2022-04-11 11:00:00,30.31,30.38,30.28,30.33,168671.0,25.7511,25.8106,25.7256,25.7681,168671.0
2022-04-11 11:10:00,30.32,30.34,30.24,30.27,252727.0,25.7596,25.7766,25.6917,25.7171,252727.0
2022-04-11 11:20:00,30.27,30.27,30.21,30.22,152488.0,25.7171,25.7171,25.6662,25.6747,152488.0
2022-04-11 11:30:00,30.22,30.25,30.18,30.19,256257.0,25.6747,25.7002,25.6407,25.6492,256257.0
2022-04-11 11:40:00,30.19,30.25,30.16,30.2,107069.0,25.6492,25.7002,25.6237,25.6577,107069.0
2022-04-11 11:50:00,30.2,30.2,30.12,30.16,81452.0,25.6577,25.6577,25.5897,25.6237,81452.0
2022-04-11 12:00:00,30.15,30.15,30.09,30.11,81071.0,25.6152,25.6152,25.5642,25.5812,81071.0
2022-04-11 12:10:00,30.11,30.12,30.06,30.09,118465.0,25.5812,25.5897,25.5387,25.5642,118465.0
2022-04-11 12:20:00,30.08,30.09,30.04,30.07,104746.0,25.5557,25.5642,25.5217,25.5472,104746.0
2022-04-11 12:30:00,30.06,30.1,30.06,30.1,95141.0,25.5387,25.5727,25.5387,25.5727,95141.0
2022-04-11 12:40:00,30.09,30.1,30.01,30.01,164400.0,25.5642,25.5727,25.4962,25.4962,164400.0
2022-04-11 12:50:00,30.02,30.03,29.92,29.93,370638.0,25.5047,25.5132,25.4198,25.4283,370638.0
2022-04-11 13:00:00,29.93,30.05,29.93,29.96,298184.0,25.4283,25.5302,25.4283,25.4538,298184.0
2022-04-11 13:10:00,29.95,29.97,29.9,29.93,167681.0,25.4453,25.4623,25.4028,25.4283,167681.0
2022-04-11 13:20:00,29.93,29.94,29.89,29.91,94210.0,25.4283,25.4368,25.3943,25.4113,94210.0
2022-04-11 13:30:00,29.92,29.97,29.9,29.96,137780.0,25.4198,25.4623,25.4028,25.4538,137780.0
2022-04-11 13:40:00,29.95,29.97,29.93,29.96,185206.0,25.4453,25.4623,25.4283,25.4538,185206.0
2022-04-11 13:50:00,29.96,30.0,29.95,29.99,110230.0,25.4538,25.4878,25.4453,25.4793,110230.0
2022-04-11 14:00:00,29.99,30.08,29.98,30.05,203881.0,25.4793,25.5557,25.4708,25.5302,203881.0
2022-04-11 14:10:00,30.05,30.1,30.04,30.05,184550.0,25.5302,25.5727,25.5217,25.5302,184550.0
2022-04-11 14:20:00,30.05,30.07,30.02,30.05,123619.0,25.5302,25.5472,25.5047,25.5302,123619.0
2022-04-11 14:30:00,30.04,30.13,30.02,30.13,135196.0,25.5217,25.5982,25.5047,25.5982,135196.0
2022-04-11 14:40:00,30.13,30.14,30.11,30.13,72202.0,25.5982,25.6067,25.5812,25.5982,72202.0
2022-04-11 14:50:00,30.13,30.16,30.12,30.15,201641.0,25.5982,25.6237,25.5897,25.6152,201641.0
2022-04-11 15:00:00,30.14,30.16,30.1,30.13,143222.0,25.6067,25.6237,25.5727,25.5982,143222.0
2022-04-11 15:10:00,30.12,30.14,30.09,30.1,147618.0,25.5897,25.6067,25.5642,25.5727,147618.0
2022-04-11 15:20:00,30.1,30.11,30.04,30.05,168951.0,25.5727,25.5812,25.5217,25.5302,168951.0
2022-04-11 15:30:00,30.04,30.07,30.02,30.06,337597.0,25.5217,25.5472,25.5047,25.5387,337597.0
2022-04-11 15:40:00,30.06,30.07,30.01,30.05,296666.0,25.5387,25.5472,25.4962,25.5302,296666.0
2022-04-11 15:50:00,30.05,30.05,29.96,29.98,666996.0,25.5302,25.5302,25.4538,25.4708,666996.0
2022-04-12 09:30:00,30.67,30.93,30.63,30.84,750436.0,26.057,26.2779,26.023,26.2014,750436.0
2022-04-12 09:40:00,30.84,30.92,30.76,30.79,455542.0,26.2014,26.2694,26.1334,26.1589,455542.0
2022-04-12 09:50:00,30.8,30.9,30.74,30.87,259373.0,26.1674,26.2524,26.1165,26.2269,259373.0
2022-04-12 10:00:00,30.87,30.88,30.75,30.76,313147.0,26.2269,26.2354,26.1249,26.1334,313147.0
2022-04-12 10:10:00,30.76,30.8,30.67,30.77,256646.0,26.1334,26.1674,26.057,26.1419,256646.0
2022-04-12 10:20:00,30.77,30.85,30.75,30.83,390803.0,26.1419,26.2099,26.1249,26.1929,390803.0
2022-04-12 10:30:00,30.82,30.97,30.82,30.95,296243.0,26.1844,26.3119,26.1844,26.2949,296243.0
2022-04-12 10:40:00,30.96,31.04,30.94,31.03,457369.0,26.3034,26.3713,26.2864,26.3628,457369.0
2022-04-12 10:50:00,31.04,31.06,30.9,30.92,249232.0,26.3713,26.3883,26.2524,26.2694,249232.0
2022-04-12 11:00:00,30.92,31.0,30.86,30.99,284512.0,26.2694,26.3373,26.2184,26.3288,284512.0
2022-04-12 11:10:00,30.98,31.0,30.89,30.93,228697.0,26.3204,26.3373,26.2439,26.2779,228697.0
2022-04-12 11:20:00,30.93,30.98,30.93,30.96,260672.0,26.2779,26.3204,26.2779,26.3034,260672.0
2022-04-12 11:30:00,30.96,30.97,30.87,30.87,227228.0,26.3034,26.3119,26.2269,26.2269,227228.0
2022-04-12 11:40:00,30.88,30.93,30.85,30.91,306080.0,26.2354,26.2779,26.2099,26.2609,306080.0
2022-04-12 11:50:00,30.91,30.95,30.88,30.94,201955.0,26.2609,26.2949,26.2354,26.2864,201955.0
2022-04-12 12:00:00,30.94,30.96,30.91,30.92,175029.0,26.2864,26.3034,26.2609,26.2694,175029.0
2022-04-12 12:10:00,30.92,30.94,30.89,30.91,102587.0,26.2694,26.2864,26.2439,26.2609,102587.0
2022-04-12 12:20:00,30.91,30.92,30.85,30.9,73711.0,26.2609,26.2694,26.2099,26.2524,73711.0
2022-04-12 12:30:00,30.9,30.92,30.88,30.91,94990.0,26.2524,26.2694,26.2354,26.2609,94990.0
2022-04-12 12:40:00,30.9,30.92,30.84,30.86,170565.0,26.2524,26.2694,26.2014,26.2184,170565.0
2022-04-12 12:50:00,30.85,30.9,30.85,30.88,65345.0,26.2099,26.2524,26.2099,26.2354,65345.0
2022-04-12 13:00:00,30.88,30.91,30.83,30.86,111082.0,26.2354,26.2609,26.1929,26.2184,111082.0
2022-04-12 13:10:00,30.86,30.91,30.85,30.91,114074.0,26.2184,26.2609,26.2099,26.2609,114074.0
2022-04-12 13:20:00,30.91,30.92,30.82,30.82,119206.0,26.2609,26.2694,26.1844,26.1844,119206.0
2022-04-12 13:30:00,30.83,30.83,30.73,30.74,138075.0,26.1929,26.1929,26.108,26.1165,138075.0
2022-04-12 13:40:00,30.74,30.76,30.68,30.71,81365.0,26.1165,26.1334,26.0655,26.091,81365.0
2022-04-12 13:50:00,30.71,30.72,30.61,30.63,144380.0,26.091,26.0995,26.006,26.023,144380.0
2022-04-12 14:00:00,30.64,30.67,30.6,30.65,135094.0,26.0315,26.057,25.9975,26.04,135094.0
2022-04-12 14:10:00,30.64,30.68,30.62,30.66,159737.0,26.0315,26.0655,26.0145,26.0485,159737.0
2022-04-12 14:20:00,30.67,30.7,30.63,30.64,90520.0,26.057,26.0825,26.023,26.0315,90520.0
2022-04-12 14:30:00,30.63,30.69,30.6,30.67,184695.0,26.023,26.074,25.9975,26.057,184695.0
2022-04-12 14:40:00,30.67,30.67,30.58,30.63,169008.0,26.057,26.057,25.9805,26.023,169008.0
2022-04-12 14:50:00,30.63,30.65,30.58,30.65,232567.0,26.023,26.04,25.9805,26.04,232567.0
2022-04-12 15:00:00,30.65,30.66,30.54,30.55,130053.0,26.04,26.0485,25.9465,25.955,130053.0
2022-04-12 15:10:00,30.55,30.57,30.53,30.55,236513.0,25.955,25.972,25.938,25.955,236513.0
2022-04-12 15:20:00,30.55,30.58,30.52,30.54,174398.0,25.955,25.9805,25.9295,25.9465,174398.0
2022-04-12 15:30:00,30.53,30.59,30.52,30.58,238685.0,25.938,25.989,25.9295,25.9805,238685.0
2022-04-12 15:40:00,30.58,30.6,30.52,30.56,406948.0,25.9805,25.9975,25.9295,25.9635,406948.0
2022-04-12 15:50:00,30.55,30.59,30.52,30.54,560291.0,25.955,25.989,25.9295,25.9465,560291.0
2022-04-13 09:30:00,31.08,31.18,31.04,31.16,534203.0,26.4053,26.4903,26.3713,26.4733,534203.0
2022-04-13 09:40:00,31.16,31.25,30.99,31.08,409951.0,26.4733,26.5497,26.3288,26.4053,409951.0
2022-04-13 09:50:00,31.07,31.11,31.0,31.03,297053.0,26.3968,26.4308,26.3373,26.3628,297053.0
2022-04-13 10:00:00,31.03,31.09,30.98,31.05,303664.0,26.3628,26.4138,26.3204,26.3798,303664.0
2022-04-13 10:10:00,31.06,31.11,31.01,31.03,354771.0,26.3883,26.4308,26.3458,26.3628,354771.0
2022-04-13 10:20:00,31.03,31.1,31.0,31.05,321438.0,26.3628,26.4223,26.3373,26.3798,321438.0
2022-04-13 10:30:00,31.05,31.06,30.94,31.05,369971.0,26.3798,26.3883,26.2864,26.3798,369971.0
2022-04-13 10:40:00,31.05,31.05,30.98,31.04,211101.0,26.3798,26.3798,26.3204,26.3713,211101.0
2022-04-13 10:50:00,31.04,31.14,31.03,31.11,199744.0,26.3713,26.4563,26.3628,26.4308,199744.0
2022-04-13 11:00:00,31.11,31.14,31.08,31.13,226468.0,26.4308,26.4563,26.4053,26.4478,226468.0
2022-04-13 11:10:00,31.13,31.18,31.11,31.14,271778.0,26.4478,26.4903,26.4308,26.4563,271778.0
2022-04-13 11:20:00,31.14,31.17,31.11,31.13,167842.0,26.4563,26.4818,26.4308,26.4478,167842.0
2022-04-13 11:30:00,31.13,31.14,31.06,31.07,162232.0,26.4478,26.4563,26.3883,26.3968,162232.0
2022-04-13 11:40:00,31.06,31.11,31.05,31.09,114448.0,26.3883,26.4308,26.3798,26.4138,114448.0
2022-04-13 11:50:00,31.09,31.1,31.05,31.08,96868.0,26.4138,26.4223,26.3798,26.4053,96868.0
2022-04-13 12:00:00,31.08,31.1,31.05,31.09,96825.0,26.4053,26.4223,26.3798,26.4138,96825.0
2022-04-13 12:10:00,31.09,31.1,31.04,31.07,109808.0,26.4138,26.4223,26.3713,26.3968,109808.0
2022-04-13 12:20:00,31.07,31.1,31.06,31.07,82976.0,26.3968,26.4223,26.3883,26.3968,82976.0
2022-04-13 12:30:00,31.07,31.15,31.06,31.14,90119.0,26.3968,26.4648,26.3883,26.4563,90119.0
2022-04-13 12:40:00,31.14,31.16,31.11,31.13,111833.0,26.4563,26.4733,26.4308,26.4478,111833.0
2022-04-13 12:50:00,31.13,31.13,31.08,31.11,102465.0,26.4478,26.4478,26.4053,26.4308,102465.0
2022-04-13 13:00:00,31.1,31.15,31.1,31.14,63010.0,26.4223,26.4648,26.4223,26.4563,63010.0
2022-04-13 13:10:00,31.14,31.18,31.13,31.17,88862.0,26.4563,26.4903,26.4478,26.4818,88862.0
2022-04-13 13:20:00,31.18,31.21,31.17,31.18,169037.0,26.4903,26.5158,26.4818,26.4903,169037.0
2022-04-13 13:30:00,31.17,31.2,31.11,31.12,141829.0,26.4818,26.5073,26.4308,26.4393,141829.0
2022-04-13 13:40:00,31.12,31.16,31.11,31.16,92180.0,26.4393,26.4733,26.4308,26.4733,92180.0
2022-04-13 13:50:00,31.16,31.17,31.13,31.16,82598.0,26.4733,26.4818,26.4478,26.4733,82598.0
2022-04-13 14:00:00,31.16,31.19,31.14,31.19,93724.0,26.4733,26.4988,26.4563,26.4988,93724.0
2022-04-13 14:10:00,31.19,31.19,31.15,31.17,110629.0,26.4988,26.4988,26.4648,26.4818,110629.0
2022-04-13 14:20:00,31.17,31.17,31.13,31.15,72867.0,26.4818,26.4818,26.4478,26.4648,72867.0
2022-04-13 14:30:00,31.15,31.16,31.1,31.12,105792.0,26.4648,26.4733,26.4223,26.4393,105792.0
2022-04-13 14:40:00,31.12,31.17,31.11,31.13,75884.0,26.4393,26.4818,26.4308,26.4478,75884.0
2022-04-13 14:50:00,31.14,31.14,31.12,31.14,72845.0,26.4563,26.4563,26.4393,26.4563,72845.0
2022-04-13 15:00:00,31.13,31.16,31.11,31.15,165147.0,26.4478,26.4733,26.4308,26.4648,165147.0
2022-04-13 15:10:00,31.16,31.17,31.13,31.17,170713.0,26.4733,26.4818,26.4478,26.4818,170713.0
2022-04-13 15:20:00,31.17,31.2,31.16,31.19,262434.0,26.4818,26.5073,26.4733,26.4988,262434.0
2022-04-13 15:30:00,31.19,31.21,31.16,31.19,392963.0,26.4988,26.5158,26.4733,26.4988,392963.0
2022-04-13 15:40:00,31.19,31.2,31.16,31.2,354034.0,26.4988,26.5073,26.4733,26.5073,354034.0
2022-04-13 15:50:00,31.2,31.22,31.16,31.21,668064.0,26.5073,26.5243,26.4733,26.5158,668064.0
2022-04-14 09:30:00,31.23,31.37,31.2,31.29,504415.0,26.5328,26.6517,26.5073,26.5837,504415.0
2022-04-14 09:40:00,31.28,31.31,31.13,31.17,225550.0,26.5752,26.6007,26.4478,26.4818,225550.0
2022-04-14 09:50:00,31.17,31.21,31.09,31.16,139031.0,26.4818,26.5158,26.4138,26.4733,139031.0
2022-04-14 10:00:00,31.16,31.24,31.15,31.18,189559.0,26.4733,26.5412,26.4648,26.4903,189559.0
2022-04-14 10:10:00,31.17,31.22,31.15,31.21,250476.0,26.4818,26.5243,26.4648,26.5158,250476.0
2022-04-14 10:20:00,31.22,31.27,31.18,31.24,156619.0,26.5243,26.5667,26.4903,26.5412,156619.0
2022-04-14 10:30:00,31.24,31.29,31.2,31.22,173076.0,26.5412,26.5837,26.5073,26.5243,173076.0
2022-04-14 10:40:00,31.22,31.25,31.19,31.22,180859.0,26.5243,26.5497,26.4988,26.5243,180859.0
2022-04-14 10:50:00,31.23,31.23,31.16,31.19,226232.0,26.5328,26.5328,26.4733,26.4988,226232.0
2022-04-14 11:00:00,31.19,31.24,31.16,31.24,176863.0,26.4988,26.5412,26.4733,26.5412,176863.0
2022-04-14 11:10:00,31.24,31.28,31.2,31.24,226852.0,26.5412,26.5752,26.5073,26.5412,226852.0
2022-04-14 11:20:00,31.24,31.26,31.16,31.22,163804.0,26.5412,26.5582,26.4733,26.5243,163804.0
2022-04-14 11:30:00,31.21,31.26,31.19,31.2,231454.0,26.5158,26.5582,26.4988,26.5073,231454.0
2022-04-14 11:40:00,31.18,31.2,31.11,31.12,101752.0,26.4903,26.5073,26.4308,26.4393,101752.0
2022-04-14 11:50:00,31.11,31.17,31.08,31.16,118679.0,26.4308,26.4818,26.4053,26.4733,118679.0
2022-04-14 12:00:00,31.17,31.27,31.16,31.27,106854.0,26.4818,26.5667,26.4733,26.5667,106854.0
2022-04-14 12:10:00,31.26,31.28,31.22,31.24,98871.0,26.5582,26.5752,26.5243,26.5412,98871.0
2022-04-14 12:20:00,31.23,31.24,31.19,31.24,73945.0,26.5328,26.5412,26.4988,26.5412,73945.0
2022-04-14 12:30:00,31.23,31.24,31.18,31.18,43694.0,26.5328,26.5412,26.4903,26.4903,43694.0
2022-04-14 12:40:00,31.19,31.22,31.15,31.19,327950.0,26.4988,26.5243,26.4648,26.4988,327950.0
2022-04-14 12:50:00,31.18,31.2,31.17,31.19,133100.0,26.4903,26.5073,26.4818,26.4988,133100.0
2022-04-14 13:00:00,31.19,31.2,31.15,31.16,147058.0,26.4988,26.5073,26.4648,26.4733,147058.0
2022-04-14 13:10:00,31.16,31.21,31.15,31.16,103718.0,26.4733,26.5158,26.4648,26.4733,103718.0
2022-04-14 13:20:00,31.16,31.19,31.14,31.19,92958.0,26.4733,26.4988,26.4563,26.4988,92958.0
2022-04-14 13:30:00,31.19,31.21,31.17,31.18,79383.0,26.4988,26.5158,26.4818,26.4903,79383.0
2022-04-14 13:40:00,31.18,31.23,31.17,31.21,74037.0,26.4903,26.5328,26.4818,26.5158,74037.0
2022-04-14 13:50:00,31.21,31.28,31.2,31.28,115407.0,26.5158,26.5752,26.5073,26.5752,115407.0
2022-04-14 14:00:00,31.28,31.32,31.27,31.31,289955.0,26.5752,26.6092,26.5667,26.6007,289955.0
2022-04-14 14:10:00,31.32,31.34,31.29,31.31,114216.0,26.6092,26.6262,26.5837,26.6007,114216.0
2022-04-14 14:20:00,31.31,31.33,31.26,31.32,236286.0,26.6007,26.6177,26.5582,26.6092,236286.0
2022-04-14 14:30:00,31.31,31.33,31.28,31.31,243884.0,26.6007,26.6177,26.5752,26.6007,243884.0
2022-04-14 14:40:00,31.31,31.4,31.31,31.4,304420.0,26.6007,26.6772,26.6007,26.6772,304420.0
2022-04-14 14:50:00,31.4,31.41,31.35,31.36,122423.0,26.6772,26.6857,26.6347,26.6432,122423.0
2022-04-14 15:00:00,31.36,31.38,31.31,31.31,131632.0,26.6432,26.6602,26.6007,26.6007,131632.0
2022-04-14 15:10:00,31.31,31.39,31.31,31.39,172598.0,26.6007,26.6687,26.6007,26.6687,172598.0
2022-04-14 15:20:00,31.39,31.42,31.38,31.41,220531.0,26.6687,26.6942,26.6602,26.6857,220531.0
2022-04-14 15:30:00,31.42,31.42,31.36,31.37,202756.0,26.6942,26.6942,26.6432,26.6517,202756.0
2022-04-14 15:40:00,31.37,31.37,31.3,31.31,302667.0,26.6517,26.6517,26.5922,26.6007,302667.0
2022-04-14 15:50:00,31.31,31.34,31.28,31.29,436593.0,26.6007,26.6262,26.5752,26.5837,436593.0
2022-04-18 09:30:00,31.34,31.46,31.15,31.24,537932.0,26.6262,26.7282,26.4648,26.5412,537932.0
2022-04-18 09:40:00,31.25,31.42,31.25,31.36,247551.0,26.5497,26.6942,26.5497,26.6432,247551.0
2022-04-18 09:50:00,31.37,31.4,31.27,31.28,282948.0,26.6517,26.6772,26.5667,26.5752,282948.0
2022-04-18 10:00:00,31.28,31.29,31.17,31.22,206536.0,26.5752,26.5837,26.4818,26.5243,206536.0
2022-04-18 10:10:00,31.23,31.23,31.1,31.15,202076.0,26.5328,26.5328,26.4223,26.4648,202076.0
2022-04-18 10:20:00,31.16,31.2,31.1,31.2,171540.0,26.4733,26.5073,26.4223,26.5073,171540.0
2022-04-18 10:30:00,31.2,31.24,31.13,31.19,235775.0,26.5073,26.5412,26.4478,26.4988,235775.0
2022-04-18 10:40:00,31.19,31.21,31.12,31.19,94337.0,26.4988,26.5158,26.4393,26.4988,94337.0
2022-04-18 10:50:00,31.18,31.19,31.14,31.18,96759.0,26.4903,26.4988,26.4563,26.4903,96759.0
2022-04-18 11:00:00,31.18,31.23,31.16,31.19,125090.0,26.4903,26.5328,26.4733,26.4988,125090.0
2022-04-18 11:10:00,31.19,31.22,31.18,31.21,61467.0,26.4988,26.5243,26.4903,26.5158,61467.0
2022-04-18 11:20:00,31.21,31.23,31.17,31.17,125934.0,26.5158,26.5328,26.4818,26.4818,125934.0
2022-04-18 11:30:00,31.17,31.19,31.07,31.1,106500.0,26.4818,26.4988,26.3968,26.4223,106500.0
2022-04-18 11:40:00,31.1,31.13,31.06,31.08,120963.0,26.4223,26.4478,26.3883,26.4053,120963.0
2022-04-18 11:50:00,31.08,31.12,31.05,31.11,63381.0,26.4053,26.4393,26.3798,26.4308,63381.0
2022-04-18 12:00:00,31.11,31.18,31.1,31.15,81638.0,26.4308,26.4903,26.4223,26.4648,81638.0
2022-04-18 12:10:00,31.15,31.19,31.14,31.19,75357.0,26.4648,26.4988,26.4563,26.4988,75357.0
2022-04-18 12:20:00,31.19,31.25,31.18,31.25,98277.0,26.4988,26.5497,26.4903,26.5497,98277.0
2022-04-18 12:30:00,31.25,31.26,31.22,31.26,144912.0,26.5497,26.5582,26.5243,26.5582,144912.0
2022-04-18 12:40:00,31.26,31.28,31.22,31.28,88268.0,26.5582,26.5752,26.5243,26.5752,88268.0
2022-04-18 12:50:00,31.29,31.33,31.28,31.33,100060.0,26.5837,26.6177,26.5752,26.6177,100060.0
2022-04-18 13:00:00,31.33,31.36,31.31,31.35,164791.0,26.6177,26.6432,26.6007,26.6347,164791.0
2022-04-18 13:10:00,31.34,31.38,31.27,31.29,214197.0,26.6262,26.6602,26.5667,26.5837,214197.0
2022-04-18 13:20:00,31.29,31.33,31.28,31.32,124694.0,26.5837,26.6177,26.5752,26.6092,124694.0
2022-04-18 13:30:00,31.32,31.38,31.31,31.38,89894.0,26.6092,26.6602,26.6007,26.6602,89894.0
2022-04-18 13:40:00,31.37,31.42,31.36,31.38,261063.0,26.6517,26.6942,26.6432,26.6602,261063.0
2022-04-18 13:50:00,31.38,31.39,31.34,31.35,106455.0,26.6602,26.6687,26.6262,26.6347,106455.0
2022-04-18 14:00:00,31.36,31.37,31.3,31.32,117294.0,26.6432,26.6517,26.5922,26.6092,117294.0
2022-04-18 14:10:00,31.32,31.35,31.26,31.3,88645.0,26.6092,26.6347,26.5582,26.5922,88645.0
2022-04-18 14:20:00,31.29,31.33,31.27,31.32,132635.0,26.5837,26.6177,26.5667,26.6092,132635.0
2022-04-18 14:30:00,31.32,31.34,31.28,31.31,131195.0,26.6092,26.6262,26.5752,26.6007,131195.0
2022-04-18 14:40:00,31.31,31.33,31.25,31.28,103086.0,26.6007,26.6177,26.5497,26.5752,103086.0
2022-04-18 14:50:00,31.27,31.31,31.26,31.3,177695.0,26.5667,26.6007,26.5582,26.5922,177695.0
2022-04-18 15:00:00,31.29,31.32,31.28,31.32,99995.0,26.5837,26.6092,26.5752,26.6092,99995.0
2022-04-18 15:10:00,31.32,31.33,31.27,31.28,159250.0,26.6092,26.6177,26.5667,26.5752,159250.0
2022-04-18 15:20:00,31.28,31.29,31.2,31.22,150153.0,26.5752,26.5837,26.5073,26.5243,150153.0
2022-04-18 15:30:00,31.21,31.22,31.17,31.19,379473.0,26.5158,26.5243,26.4818,26.4988,379473.0
2022-04-18 15:40:00,31.19,31.22,31.17,31.2,294415.0,26.4988,26.5243,26.4818,26.5073,294415.0
2022-04-18 15:50:00,31.2,31.26,31.18,31.26,521305.0,26.5073,26.5582,26.4903,26.5582,521305.0
2022-04-19 09:30:00,31.34,31.42,31.25,31.42,618968.0,26.6262,26.6942,26.5497,26.6942,618968.0
2022-04-19 09:40:00,31.42,31.54,31.39,31.44,468417.0,26.6942,26.7961,26.6687,26.7112,468417.0
2022-04-19 09:50:00,31.44,31.63,31.42,31.63,268878.0,26.7112,26.8726,26.6942,26.8726,268878.0
2022-04-19 10:00:00,31.63,31.74,31.62,31.74,532199.0,26.8726,26.966,26.8641,26.966,532199.0
2022-04-19 10:10:00,31.73,31.75,31.6,31.61,309136.0,26.9575,26.9745,26.8471,26.8556,309136.0
2022-04-19 10:20:00,31.61,31.73,31.58,31.71,198876.0,26.8556,26.9575,26.8301,26.9406,198876.0
2022-04-19 10:30:00,31.71,31.73,31.64,31.64,231794.0,26.9406,26.9575,26.8811,26.8811,231794.0
2022-04-19 10:40:00,31.63,31.64,31.53,31.56,129757.0,26.8726,26.8811,26.7876,26.8131,129757.0
2022-04-19 10:50:00,31.55,31.59,31.48,31.49,191740.0,26.8046,26.8386,26.7451,26.7536,191740.0
2022-04-19 11:00:00,31.49,31.51,31.46,31.46,156318.0,26.7536,26.7706,26.7282,26.7282,156318.0
2022-04-19 11:10:00,31.46,31.47,31.37,31.4,140956.0,26.7282,26.7367,26.6517,26.6772,140956.0
2022-04-19 11:20:00,31.4,31.4,31.26,31.32,235735.0,26.6772,26.6772,26.5582,26.6092,235735.0
2022-04-19 11:30:00,31.32,31.32,31.21,31.27,277956.0,26.6092,26.6092,26.5158,26.5667,277956.0
2022-04-19 11:40:00,31.27,31.29,31.25,31.25,85018.0,26.5667,26.5837,26.5497,26.5497,85018.0
2022-04-19 11:50:00,31.26,31.33,31.25,31.3,147089.0,26.5582,26.6177,26.5497,26.5922,147089.0
2022-04-19 12:00:00,31.3,31.32,31.26,31.32,171744.0,26.5922,26.6092,26.5582,26.6092,171744.0
2022-04-19 12:10:00,31.31,31.38,31.31,31.32,55929.0,26.6007,26.6602,26.6007,26.6092,55929.0
2022-04-19 12:20:00,31.32,31.34,31.31,31.31,93233.0,26.6092,26.6262,26.6007,26.6007,93233.0
2022-04-19 12:30:00,31.31,31.35,31.29,31.3,71125.0,26.6007,26.6347,26.5837,26.5922,71125.0
2022-04-19 12:40:00,31.31,31.31,31.25,31.28,56066.0,26.6007,26.6007,26.5497,26.5752,56066.0
2022-04-19 12:50:00,31.28,31.35,31.27,31.32,122815.0,26.5752,26.6347,26.5667,26.6092,122815.0
2022-04-19 13:00:00,31.31,31.34,31.3,31.33,56825.0,26.6007,26.6262,26.5922,26.6177,56825.0
2022-04-19 13:10:00,31.33,31.45,31.32,31.45,176991.0,26.6177,26.7197,26.6092,26.7197,176991.0
2022-04-19 13:20:00,31.45,31.46,31.39,31.41,136811.0,26.7197,26.7282,26.6687,26.6857,136811.0
2022-04-19 13:30:00,31.41,31.47,31.4,31.47,82221.0,26.6857,26.7367,26.6772,26.7367,82221.0
2022-04-19 13:40:00,31.46,31.48,31.4,31.48,125379.0,26.7282,26.7451,26.6772,26.7451,125379.0
2022-04-19 13:50:00,31.48,31.53,31.47,31.49,92557.0,26.7451,26.7876,26.7367,26.7536,92557.0
2022-04-19 14:00:00,31.49,31.5,31.45,31.5,74481.0,26.7536,26.7621,26.7197,26.7621,74481.0
2022-04-19 14:10:00,31.5,31.51,31.42,31.42,107125.0,26.7621,26.7706,26.6942,26.6942,107125.0
2022-04-19 14:20:00,31.43,31.44,31.39,31.42,238705.0,26.7027,26.7112,26.6687,26.6942,238705.0
2022-04-19 14:30:00,31.43,31.43,31.36,31.39,73968.0,26.7027,26.7027,26.6432,26.6687,73968.0
2022-04-19 14:40:00,31.39,31.41,31.36,31.37,68743.0,26.6687,26.6857,26.6432,26.6517,68743.0
2022-04-19 14:50:00,31.36,31.39,31.35,31.39,78652.0,26.6432,26.6687,26.6347,26.6687,78652.0
2022-04-19 15:00:00,31.39,31.41,31.38,31.41,104252.0,26.6687,26.6857,26.6602,26.6857,104252.0
2022-04-19 15:10:00,31.4,31.45,31.39,31.43,95725.0,26.6772,26.7197,26.6687,26.7027,95725.0
2022-04-19 15:20:00,31.43,31.43,31.4,31.41,104355.0,26.7027,26.7027,26.6772,26.6857,104355.0
2022-04-19 15:30:00,31.41,31.45,31.39,31.43,178221.0,26.6857,26.7197,26.6687,26.7027,178221.0
2022-04-19 15:40:00,31.42,31.44,31.39,31.42,211163.0,26.6942,26.7112,26.6687,26.6942,211163.0
2022-04-19 15:50:00,31.43,31.46,31.39,31.41,622195.0,26.7027,26.7282,26.6687,26.6857,622195.0
2022-04-20 09:30:00,31.32,31.37,31.13,31.15,591873.0,26.6092,26.6517,26.4478,26.4648,591873.0
2022-04-20 09:40:00,31.16,31.28,31.16,31.2,590647.0,26.4733,26.5752,26.4733,26.5073,590647.0
2022-04-20 09:50:00,31.21,31.25,31.16,31.25,179853.0,26.5158,26.5497,26.4733,26.5497,179853.0
2022-04-20 10:00:00,31.25,31.26,31.15,31.22,225319.0,26.5497,26.5582,26.4648,26.5243,225319.0
2022-04-20 10:10:00,31.22,31.24,31.16,31.24,193992.0,26.5243,26.5412,26.4733,26.5412,193992.0
2022-04-20 10:20:00,31.24,31.29,31.21,31.23,125934.0,26.5412,26.5837,26.5158,26.5328,125934.0
2022-04-20 10:30:00,31.23,31.33,31.22,31.32,311520.0,26.5328,26.6177,26.5243,26.6092,311520.0
2022-04-20 10:40:00,31.31,31.38,31.31,31.33,217354.0,26.6007,26.6602,26.6007,26.6177,217354.0
2022-04-20 10:50:00,31.33,31.37,31.33,31.35,358045.0,26.6177,26.6517,26.6177,26.6347,358045.0
2022-04-20 11:00:00,31.34,31.4,31.32,31.39,201166.0,26.6262,26.6772,26.6092,26.6687,201166.0
2022-04-20 11:10:00,31.4,31.4,31.31,31.32,160124.0,26.6772,26.6772,26.6007,26.6092,160124.0
2022-04-20 11:20:00,31.32,31.35,31.27,31.34,160636.0,26.6092,26.6347,26.5667,26.6262,160636.0
2022-04-20 11:30:00,31.34,31.41,31.32,31.4,215723.0,26.6262,26.6857,26.6092,26.6772,215723.0
2022-04-20 11:40:00,31.4,31.4,31.26,31.28,153726.0,26.6772,26.6772,26.5582,26.5752,153726.0
2022-04-20 11:50:00,31.28,31.31,31.23,31.29,130821.0,26.5752,26.6007,26.5328,26.5837,130821.0
2022-04-20 12:00:00,31.3,31.33,31.28,31.31,65316.0,26.5922,26.6177,26.5752,26.6007,65316.0
2022-04-20 12:10:00,31.3,31.31,31.27,31.3,48305.0,26.5922,26.6007,26.5667,26.5922,48305.0
2022-04-20 12:20:00,31.3,31.34,31.28,31.32,47535.0,26.5922,26.6262,26.5752,26.6092,47535.0
2022-04-20 12:30:00,31.31,31.37,31.29,31.35,116405.0,26.6007,26.6517,26.5837,26.6347,116405.0
2022-04-20 12:40:00,31.35,31.36,31.3,31.32,50393.0,26.6347,26.6432,26.5922,26.6092,50393.0
2022-04-20 12:50:00,31.33,31.35,31.31,31.34,64766.0,26.6177,26.6347,26.6007,26.6262,64766.0
2022-04-20 13:00:00,31.34,31.4,31.33,31.38,108245.0,26.6262,26.6772,26.6177,26.6602,108245.0
2022-04-20 13:10:00,31.37,31.38,31.31,31.32,67002.0,26.6517,26.6602,26.6007,26.6092,67002.0
2022-04-20 13:20:00,31.33,31.33,31.3,31.3,46825.0,26.6177,26.6177,26.5922,26.5922,46825.0
2022-04-20 13:30:00,31.3,31.38,31.3,31.38,85929.0,26.5922,26.6602,26.5922,26.6602,85929.0
2022-04-20 13:40:00,31.39,31.4,31.35,31.37,53751.0,26.6687,26.6772,26.6347,26.6517,53751.0
2022-04-20 13:50:00,31.37,31.42,31.36,31.41,85588.0,26.6517,26.6942,26.6432,26.6857,85588.0
2022-04-20 14:00:00,31.42,31.44,31.4,31.41,94326.0,26.6942,26.7112,26.6772,26.6857,94326.0
2022-04-20 14:10:00,31.41,31.43,31.32,31.33,67950.0,26.6857,26.7027,26.6092,26.6177,67950.0
2022-04-20 14:20:00,31.32,31.39,31.31,31.36,75621.0,26.6092,26.6687,26.6007,26.6432,75621.0
2022-04-20 14:30:00,31.36,31.37,31.31,31.32,105112.0,26.6432,26.6517,26.6007,26.6092,105112.0
2022-04-20 14:40:00,31.31,31.34,31.3,31.3,121051.0,26.6007,26.6262,26.5922,26.5922,121051.0
2022-04-20 14:50:00,31.31,31.31,31.26,31.27,77413.0,26.6007,26.6007,26.5582,26.5667,77413.0
2022-04-20 15:00:00,31.28,31.32,31.26,31.28,208935.0,26.5752,26.6092,26.5582,26.5752,208935.0
2022-04-20 15:10:00,31.27,31.36,31.27,31.35,154524.0,26.5667,26.6432,26.5667,26.6347,154524.0
2022-04-20 15:20:00,31.34,31.41,31.34,31.4,227597.0,26.6262,26.6857,26.6262,26.6772,227597.0
2022-04-20 15:30:00,31.4,31.45,31.38,31.41,853801.0,26.6772,26.7197,26.6602,26.6857,853801.0
2022-04-20 15:40:00,31.42,31.48,31.41,31.46,274658.0,26.6942,26.7451,26.6857,26.7282,274658.0
2022-04-20 15:50:00,31.47,31.49,31.38,31.4,546518.0,26.7367,26.7536,26.6602,26.6772,546518.0
2022-04-21 09:30:00,31.63,31.68,31.44,31.46,328607.0,26.8726,26.9151,26.7112,26.7282,328607.0
2022-04-21 09:40:00,31.46,31.52,31.39,31.52,290988.0,26.7282,26.7791,26.6687,26.7791,290988.0
2022-04-21 09:50:00,31.53,31.65,31.48,31.62,161410.0,26.7876,26.8896,26.7451,26.8641,161410.0
2022-04-21 10:00:00,31.63,31.69,31.6,31.61,173097.0,26.8726,26.9236,26.8471,26.8556,173097.0
2022-04-21 10:10:00,31.61,31.72,31.58,31.69,280824.0,26.8556,26.9491,26.8301,26.9236,280824.0
2022-04-21 10:20:00,31.69,31.74,31.65,31.69,266310.0,26.9236,26.966,26.8896,26.9236,266310.0
2022-04-21 10:30:00,31.68,31.69,31.54,31.56,161508.0,26.9151,26.9236,26.7961,26.8131,161508.0
2022-04-21 10:40:00,31.56,31.57,31.48,31.52,157801.0,26.8131,26.8216,26.7451,26.7791,157801.0
2022-04-21 10:50:00,31.52,31.54,31.44,31.46,164216.0,26.7791,26.7961,26.7112,26.7282,164216.0
2022-04-21 11:00:00,31.47,31.5,31.45,31.46,191384.0,26.7367,26.7621,26.7197,26.7282,191384.0
2022-04-21 11:10:00,31.46,31.5,31.44,31.47,247375.0,26.7282,26.7621,26.7112,26.7367,247375.0
2022-04-21 11:20:00,31.47,31.51,31.42,31.5,243268.0,26.7367,26.7706,26.6942,26.7621,243268.0
2022-04-21 11:30:00,31.49,31.52,31.44,31.44,175399.0,26.7536,26.7791,26.7112,26.7112,175399.0
2022-04-21 11:40:00,31.44,31.49,31.38,31.48,122987.0,26.7112,26.7536,26.6602,26.7451,122987.0
2022-04-21 11:50:00,31.49,31.54,31.47,31.52,106193.0,26.7536,26.7961,26.7367,26.7791,106193.0
2022-04-21 12:00:00,31.52,31.55,31.44,31.45,194816.0,26.7791,26.8046,26.7112,26.7197,194816.0
2022-04-21 12:10:00,31.46,31.46,31.35,31.4,78946.0,26.7282,26.7282,26.6347,26.6772,78946.0
2022-04-21 12:20:00,31.4,31.4,31.36,31.37,88645.0,26.6772,26.6772,26.6432,26.6517,88645.0
2022-04-21 12:30:00,31.37,31.42,31.25,31.25,211783.0,26.6517,26.6942,26.5497,26.5497,211783.0
2022-04-21 12:40:00,31.26,31.31,31.24,31.25,119468.0,26.5582,26.6007,26.5412,26.5497,119468.0
2022-04-21 12:50:00,31.25,31.27,31.18,31.25,120238.0,26.5497,26.5667,26.4903,26.5497,120238.0
2022-04-21 13:00:00,31.25,31.26,31.17,31.23,107469.0,26.5497,26.5582,26.4818,26.5328,107469.0
2022-04-21 13:10:00,31.22,31.27,31.17,31.18,96543.0,26.5243,26.5667,26.4818,26.4903,96543.0
2022-04-21 13:20:00,31.18,31.27,31.16,31.24,140044.0,26.4903,26.5667,26.4733,26.5412,140044.0
2022-04-21 13:30:00,31.24,31.28,31.13,31.15,104924.0,26.5412,26.5752,26.4478,26.4648,104924.0
2022-04-21 13:40:00,31.14,31.17,31.04,31.15,172805.0,26.4563,26.4818,26.3713,26.4648,172805.0
2022-04-21 13:50:00,31.15,31.16,31.07,31.09,104696.0,26.4648,26.4733,26.3968,26.4138,104696.0
2022-04-21 14:00:00,31.08,31.09,30.97,31.01,164699.0,26.4053,26.4138,26.3119,26.3458,164699.0
2022-04-21 14:10:00,31.01,31.05,30.97,31.03,140549.0,26.3458,26.3798,26.3119,26.3628,140549.0
2022-04-21 14:20:00,31.03,31.09,30.98,31.0,105888.0,26.3628,26.4138,26.3204,26.3373,105888.0
2022-04-21 14:30:00,30.99,31.09,30.95,31.01,178553.0,26.3288,26.4138,26.2949,26.3458,178553.0
2022-04-21 14:40:00,31.01,31.03,30.84,30.86,218721.0,26.3458,26.3628,26.2014,26.2184,218721.0
2022-04-21 14:50:00,30.85,30.86,30.79,30.82,231336.0,26.2099,26.2184,26.1589,26.1844,231336.0
2022-04-21 15:00:00,30.83,30.84,30.76,30.79,210310.0,26.1929,26.2014,26.1334,26.1589,210310.0
2022-04-21 15:10:00,30.78,30.8,30.72,30.74,200893.0,26.1504,26.1674,26.0995,26.1165,200893.0
2022-04-21 15:20:00,30.74,30.85,30.7,30.84,494476.0,26.1165,26.2099,26.0825,26.2014,494476.0
2022-04-21 15:30:00,30.83,30.89,30.78,30.8,309322.0,26.1929,26.2439,26.1504,26.1674,309322.0
2022-04-21 15:40:00,30.8,30.89,30.78,30.83,366065.0,26.1674,26.2439,26.1504,26.1929,366065.0
2022-04-21 15:50:00,30.82,30.91,30.77,30.82,844593.0,26.1844,26.2609,26.1419,26.1844,844593.0
2022-04-22 09:30:00,30.51,30.69,30.38,30.58,618864.0,25.921,26.074,25.8106,25.9805,618864.0
2022-04-22 09:40:00,30.57,30.68,30.52,30.64,359502.0,25.972,26.0655,25.9295,26.0315,359502.0
2022-04-22 09:50:00,30.65,30.76,30.62,30.71,212851.0,26.04,26.1334,26.0145,26.091,212851.0
2022-04-22 10:00:00,30.71,30.74,30.62,30.73,225079.0,26.091,26.1165,26.0145,26.108,225079.0
2022-04-22 10:10:00,30.73,30.78,30.64,30.65,188611.0,26.108,26.1504,26.0315,26.04,188611.0
2022-04-22 10:20:00,30.64,30.66,30.56,30.58,211270.0,26.0315,26.0485,25.9635,25.9805,211270.0
2022-04-22 10:30:00,30.58,30.61,30.47,30.48,259894.0,25.9805,26.006,25.8871,25.8956,259894.0
2022-04-22 10:40:00,30.48,30.5,30.4,30.42,251049.0,25.8956,25.9125,25.8276,25.8446,251049.0
2022-04-22 10:50:00,30.42,30.46,30.35,30.36,209955.0,25.8446,25.8786,25.7851,25.7936,209955.0
2022-04-22 11:00:00,30.36,30.45,30.35,30.4,185027.0,25.7936,25.8701,25.7851,25.8276,185027.0
2022-04-22 11:10:00,30.39,30.41,30.33,30.37,231235.0,25.8191,25.8361,25.7681,25.8021,231235.0
2022-04-22 11:20:00,30.37,30.42,30.31,30.31,129906.0,25.8021,25.8446,25.7511,25.7511,129906.0
2022-04-22 11:30:00,30.3,30.33,30.18,30.22,494257.0,25.7426,25.7681,25.6407,25.6747,494257.0
2022-04-22 11:40:00,30.22,30.24,30.16,30.17,148457.0,25.6747,25.6917,25.6237,25.6322,148457.0
2022-04-22 11:50:00,30.17,30.21,30.06,30.11,182962.0,25.6322,25.6662,25.5387,25.5812,182962.0
2022-04-22 12:00:00,30.11,30.12,30.06,30.08,85056.0,25.5812,25.5897,25.5387,25.5557,85056.0
2022-04-22 12:10:00,30.08,30.11,30.03,30.07,101752.0,25.5557,25.5812,25.5132,25.5472,101752.0
2022-04-22 12:20:00,30.08,30.12,30.07,30.1,78753.0,25.5557,25.5897,25.5472,25.5727,78753.0
2022-04-22 12:30:00,30.09,30.17,30.08,30.11,98315.0,25.5642,25.6322,25.5557,25.5812,98315.0
2022-04-22 12:40:00,30.11,30.11,30.06,30.09,97141.0,25.5812,25.5812,25.5387,25.5642,97141.0
2022-04-22 12:50:00,30.08,30.09,30.02,30.05,78817.0,25.5557,25.5642,25.5047,25.5302,78817.0
2022-04-22 13:00:00,30.05,30.07,30.03,30.05,90365.0,25.5302,25.5472,25.5132,25.5302,90365.0
2022-04-22 13:10:00,30.05,30.1,30.04,30.1,67833.0,25.5302,25.5727,25.5217,25.5727,67833.0
2022-04-22 13:20:00,30.09,30.09,30.03,30.06,94469.0,25.5642,25.5642,25.5132,25.5387,94469.0
2022-04-22 13:30:00,30.05,30.06,30.02,30.02,137090.0,25.5302,25.5387,25.5047,25.5047,137090.0
2022-04-22 13:40:00,30.03,30.1,30.0,30.04,121962.0,25.5132,25.5727,25.4878,25.5217,121962.0
2022-04-22 13:50:00,30.04,30.05,30.0,30.01,132236.0,25.5217,25.5302,25.4878,25.4962,132236.0
2022-04-22 14:00:00,30.0,30.01,29.94,29.95,153805.0,25.4878,25.4962,25.4368,25.4453,153805.0
2022-04-22 14:10:00,29.95,30.07,29.91,30.07,139081.0,25.4453,25.5472,25.4113,25.5472,139081.0
2022-04-22 14:20:00,30.07,30.09,29.99,29.99,139988.0,25.5472,25.5642,25.4793,25.4793,139988.0
2022-04-22 14:30:00,30.0,30.01,29.91,29.92,174668.0,25.4878,25.4962,25.4113,25.4198,174668.0
2022-04-22 14:40:00,29.92,29.95,29.91,29.92,159348.0,25.4198,25.4453,25.4113,25.4198,159348.0
2022-04-22 14:50:00,29.92,29.92,29.78,29.81,397954.0,25.4198,25.4198,25.3008,25.3263,397954.0
2022-04-22 15:00:00,29.8,29.85,29.77,29.82,331042.0,25.3178,25.3603,25.2923,25.3348,331042.0
2022-04-22 15:10:00,29.82,30.02,29.77,30.01,351449.0,25.3348,25.5047,25.2923,25.4962,351449.0
2022-04-22 15:20:00,30.02,30.06,30.0,30.05,267347.0,25.5047,25.5387,25.4878,25.5302,267347.0
2022-04-22 15:30:00,30.05,30.13,30.04,30.1,337222.0,25.5302,25.5982,25.5217,25.5727,337222.0
2022-04-22 15:40:00,30.1,30.13,30.0,30.01,374437.0,25.5727,25.5982,25.4878,25.4962,374437.0
2022-04-22 15:50:00,30.0,30.0,29.86,29.89,957534.0,25.4878,25.4878,25.3688,25.3943,957534.0
2022-04-25 09:30:00,28.81,28.85,28.46,28.58,1159826.0,24.4767,24.5107,24.1794,24.2813,1159826.0
2022-04-25 09:40:00,28.58,28.73,28.55,28.65,467744.0,24.2813,24.4088,24.2558,24.3408,467744.0
2022-04-25 09:50:00,28.65,28.7,28.51,28.52,553990.0,24.3408,24.3833,24.2219,24.2304,553990.0
2022-04-25 10:00:00,28.53,28.6,28.41,28.41,493930.0,24.2389,24.2983,24.1369,24.1369,493930.0
2022-04-25 10:10:00,28.41,28.47,28.34,28.4,470837.0,24.1369,24.1879,24.0774,24.1284,470837.0
2022-04-25 10:20:00,28.4,28.49,28.34,28.44,407791.0,24.1284,24.2049,24.0774,24.1624,407791.0
2022-04-25 10:30:00,28.45,28.51,28.37,28.38,642558.0,24.1709,24.2219,24.1029,24.1114,642558.0
2022-04-25 10:40:00,28.39,28.46,28.36,28.43,369752.0,24.1199,24.1794,24.0944,24.1539,369752.0
2022-04-25 10:50:00,28.43,28.43,28.23,28.24,422149.0,24.1539,24.1539,23.984,23.9925,422149.0
2022-04-25 11:00:00,28.23,28.29,28.2,28.21,239215.0,23.984,24.035,23.9585,23.967,239215.0
2022-04-25 11:10:00,28.21,28.38,28.2,28.27,440834.0,23.967,24.1114,23.9585,24.018,440834.0
2022-04-25 11:20:00,28.26,28.28,28.12,28.16,494884.0,24.0095,24.0265,23.8905,23.9245,494884.0
2022-04-25 11:30:00,28.16,28.2,28.05,28.07,502511.0,23.9245,23.9585,23.831,23.848,502511.0
2022-04-25 11:40:00,28.07,28.1,27.92,28.01,454672.0,23.848,23.8735,23.7206,23.7971,454672.0
2022-04-25 11:50:00,28.0,28.14,28.0,28.12,902107.0,23.7886,23.9075,23.7886,23.8905,902107.0
2022-04-25 12:00:00,28.13,28.2,28.0,28.15,365318.0,23.899,23.9585,23.7886,23.916,365318.0
2022-04-25 12:10:00,28.15,28.28,28.1,28.21,218187.0,23.916,24.0265,23.8735,23.967,218187.0
2022-04-25 12:20:00,28.22,28.36,28.13,28.21,366268.0,23.9755,24.0944,23.899,23.967,366268.0
2022-04-25 12:30:00,28.22,28.31,28.21,28.21,212611.0,23.9755,24.0519,23.967,23.967,212611.0
2022-04-25 12:40:00,28.21,28.37,28.19,28.36,169431.0,23.967,24.1029,23.95,24.0944,169431.0
2022-04-25 12:50:00,28.36,28.38,28.22,28.28,314551.0,24.0944,24.1114,23.9755,24.0265,314551.0
2022-04-25 13:00:00,28.29,28.34,28.21,28.34,287696.0,24.035,24.0774,23.967,24.0774,287696.0
2022-04-25 13:10:00,28.33,28.44,28.29,28.37,198551.0,24.0689,24.1624,24.035,24.1029,198551.0
2022-04-25 13:20:00,28.38,28.42,28.32,28.34,104609.0,24.1114,24.1454,24.0604,24.0774,104609.0
2022-04-25 13:30:00,28.34,28.36,28.26,28.29,152034.0,24.0774,24.0944,24.0095,24.035,152034.0
2022-04-25 13:40:00,28.3,28.38,28.28,28.38,158009.0,24.0434,24.1114,24.0265,24.1114,158009.0
2022-04-25 13:50:00,28.37,28.38,28.28,28.34,186114.0,24.1029,24.1114,24.0265,24.0774,186114.0
2022-04-25 14:00:00,28.35,28.52,28.31,28.51,150806.0,24.0859,24.2304,24.0519,24.2219,150806.0
2022-04-25 14:10:00,28.52,28.58,28.43,28.55,167912.0,24.2304,24.2813,24.1539,24.2558,167912.0
2022-04-25 14:20:00,28.56,28.65,28.5,28.64,314491.0,24.2643,24.3408,24.2134,24.3323,314491.0
2022-04-25 14:30:00,28.64,28.75,28.63,28.71,211751.0,24.3323,24.4258,24.3238,24.3918,211751.0
2022-04-25 14:40:00,28.7,28.81,28.69,28.77,255586.0,24.3833,24.4767,24.3748,24.4428,255586.0
2022-04-25 14:50:00,28.78,28.83,28.68,28.7,219890.0,24.4513,24.4937,24.3663,24.3833,219890.0
2022-04-25 15:00:00,28.7,28.71,28.61,28.69,445917.0,24.3833,24.3918,24.3068,24.3748,445917.0
2022-04-25 15:10:00,28.69,28.77,28.65,28.73,272007.0,24.3748,24.4428,24.3408,24.4088,272007.0
2022-04-25 15:20:00,28.73,28.86,28.72,28.8,547806.0,24.4088,24.5192,24.4003,24.4682,547806.0
2022-04-25 15:30:00,28.79,28.85,28.75,28.81,403380.0,24.4597,24.5107,24.4258,24.4767,403380.0
2022-04-25 15:40:00,28.81,28.89,28.76,28.82,446493.0,24.4767,24.5447,24.4343,24.4852,446493.0
2022-04-25 15:50:00,28.82,28.85,28.72,28.73,1193632.0,24.4852,24.5107,24.4003,24.4088,1193632.0
2022-04-26 09:30:00,28.29,28.48,28.29,28.48,1074492.0,24.035,24.1964,24.035,24.1964,1074492.0
2022-04-26 09:40:00,28.49,28.53,28.27,28.36,634888.0,24.2049,24.2389,24.018,24.0944,634888.0
2022-04-26 09:50:00,28.36,28.47,28.29,28.45,173238.0,24.0944,24.1879,24.035,24.1709,173238.0
2022-04-26 10:00:00,28.45,28.69,28.42,28.65,386276.0,24.1709,24.3748,24.1454,24.3408,386276.0
2022-04-26 10:10:00,28.66,28.69,28.4,28.4,416118.0,24.3493,24.3748,24.1284,24.1284,416118.0
2022-04-26 10:20:00,28.4,28.45,28.31,28.44,533888.0,24.1284,24.1709,24.0519,24.1624,533888.0
2022-04-26 10:30:00,28.44,28.44,28.27,28.36,387633.0,24.1624,24.1624,24.018,24.0944,387633.0
2022-04-26 10:40:00,28.36,28.5,28.31,28.5,289617.0,24.0944,24.2134,24.0519,24.2134,289617.0
2022-04-26 10:50:00,28.49,28.56,28.44,28.5,165949.0,24.2049,24.2643,24.1624,24.2134,165949.0
2022-04-26 11:00:00,28.51,28.68,28.49,28.68,348642.0,24.2219,24.3663,24.2049,24.3663,348642.0
2022-04-26 11:10:00,28.67,28.81,28.66,28.74,472772.0,24.3578,24.4767,24.3493,24.4173,472772.0
2022-04-26 11:20:00,28.75,28.86,28.7,28.72,354911.0,24.4258,24.5192,24.3833,24.4003,354911.0
2022-04-26 11:30:00,28.71,28.79,28.63,28.71,527002.0,24.3918,24.4597,24.3238,24.3918,527002.0
2022-04-26 11:40:00,28.72,28.74,28.61,28.71,157905.0,24.4003,24.4173,24.3068,24.3918,157905.0
2022-04-26 11:50:00,28.72,28.8,28.62,28.64,175181.0,24.4003,24.4682,24.3153,24.3323,175181.0
2022-04-26 12:00:00,28.63,28.81,28.62,28.75,392583.0,24.3238,24.4767,24.3153,24.4258,392583.0
2022-04-26 12:10:00,28.74,28.85,28.74,28.82,321932.0,24.4173,24.5107,24.4173,24.4852,321932.0
2022-04-26 12:20:00,28.83,28.87,28.76,28.77,133134.0,24.4937,24.5277,24.4343,24.4428,133134.0
2022-04-26 12:30:00,28.76,28.84,28.74,28.82,207717.0,24.4343,24.5022,24.4173,24.4852,207717.0
2022-04-26 12:40:00,28.82,28.84,28.77,28.82,88678.0,24.4852,24.5022,24.4428,24.4852,88678.0
2022-04-26 12:50:00,28.82,28.88,28.78,28.86,220972.0,24.4852,24.5362,24.4513,24.5192,220972.0
2022-04-26 13:00:00,28.88,28.91,28.82,28.84,233166.0,24.5362,24.5617,24.4852,24.5022,233166.0
2022-04-26 13:10:00,28.84,28.86,28.79,28.8,111935.0,24.5022,24.5192,24.4597,24.4682,111935.0
2022-04-26 13:20:00,28.8,28.8,28.66,28.67,156514.0,24.4682,24.4682,24.3493,24.3578,156514.0
2022-04-26 13:30:00,28.67,28.67,28.54,28.65,197514.0,24.3578,24.3578,24.2473,24.3408,197514.0
2022-04-26 13:40:00,28.65,28.73,28.62,28.68,125301.0,24.3408,24.4088,24.3153,24.3663,125301.0
2022-04-26 13:50:00,28.69,28.69,28.59,28.61,75355.0,24.3748,24.3748,24.2898,24.3068,75355.0
2022-04-26 14:00:00,28.61,28.61,28.53,28.54,112467.0,24.3068,24.3068,24.2389,24.2473,112467.0
2022-04-26 14:10:00,28.53,28.6,28.51,28.53,97232.0,24.2389,24.2983,24.2219,24.2389,97232.0
2022-04-26 14:20:00,28.52,28.56,28.49,28.54,224625.0,24.2304,24.2643,24.2049,24.2473,224625.0
2022-04-26 14:30:00,28.54,28.55,28.43,28.52,138872.0,24.2473,24.2558,24.1539,24.2304,138872.0
2022-04-26 14:40:00,28.52,28.52,28.39,28.46,125235.0,24.2304,24.2304,24.1199,24.1794,125235.0
2022-04-26 14:50:00,28.46,28.49,28.44,28.48,113876.0,24.1794,24.2049,24.1624,24.1964,113876.0
2022-04-26 15:00:00,28.48,28.49,28.42,28.45,125941.0,24.1964,24.2049,24.1454,24.1709,125941.0
2022-04-26 15:10:00,28.44,28.5,28.34,28.36,228224.0,24.1624,24.2134,24.0774,24.0944,228224.0
2022-04-26 15:20:00,28.36,28.4,28.35,28.37,334610.0,24.0944,24.1284,24.0859,24.1029,334610.0
2022-04-26 15:30:00,28.38,28.43,28.33,28.43,504807.0,24.1114,24.1539,24.0689,24.1539,504807.0
2022-04-26 15:40:00,28.43,28.45,28.31,28.34,692863.0,24.1539,24.1709,24.0519,24.0774,692863.0
2022-04-26 15:50:00,28.33,28.42,28.32,28.34,984206.0,24.0689,24.1454,24.0604,24.0774,984206.0
2022-04-27 09:30:00,28.46,28.54,28.24,28.27,586680.0,24.1794,24.2473,23.9925,24.018,586680.0
2022-04-27 09:40:00,28.27,28.47,28.23,28.45,411095.0,24.018,24.1879,23.984,24.1709,411095.0
2022-04-27 09:50:00,28.45,28.54,28.39,28.54,290121.0,24.1709,24.2473,24.1199,24.2473,290121.0
2022-04-27 10:00:00,28.53,28.6,28.43,28.53,360176.0,24.2389,24.2983,24.1539,24.2389,360176.0
2022-04-27 10:10:00,28.52,28.54,28.36,28.38,234020.0,24.2304,24.2473,24.0944,24.1114,234020.0
2022-04-27 10:20:00,28.37,28.41,28.29,28.3,271215.0,24.1029,24.1369,24.035,24.0434,271215.0
2022-04-27 10:30:00,28.3,28.43,28.26,28.39,375724.0,24.0434,24.1539,24.0095,24.1199,375724.0
2022-04-27 10:40:00,28.39,28.45,28.32,28.35,507980.0,24.1199,24.1709,24.0604,24.0859,507980.0
2022-04-27 10:50:00,28.36,28.47,28.34,28.42,274782.0,24.0944,24.1879,24.0774,24.1454,274782.0
2022-04-27 11:00:00,28.42,28.5,28.36,28.42,331990.0,24.1454,24.2134,24.0944,24.1454,331990.0
2022-04-27 11:10:00,28.42,28.52,28.4,28.48,334979.0,24.1454,24.2304,24.1284,24.1964,334979.0
2022-04-27 11:20:00,28.49,28.5,28.39,28.49,337888.0,24.2049,24.2134,24.1199,24.2049,337888.0
2022-04-27 11:30:00,28.49,28.51,28.36,28.44,451860.0,24.2049,24.2219,24.0944,24.1624,451860.0
2022-04-27 11:40:00,28.44,28.51,28.41,28.49,135549.0,24.1624,24.2219,24.1369,24.2049,135549.0
2022-04-27 11:50:00,28.49,28.53,28.47,28.52,159187.0,24.2049,24.2389,24.1879,24.2304,159187.0
2022-04-27 12:00:00,28.53,28.62,28.52,28.55,187359.0,24.2389,24.3153,24.2304,24.2558,187359.0
2022-04-27 12:10:00,28.55,28.58,28.48,28.52,112140.0,24.2558,24.2813,24.1964,24.2304,112140.0
2022-04-27 12:20:00,28.52,28.6,28.51,28.58,107492.0,24.2304,24.2983,24.2219,24.2813,107492.0
2022-04-27 12:30:00,28.59,28.69,28.59,28.67,265175.0,24.2898,24.3748,24.2898,24.3578,265175.0
2022-04-27 12:40:00,28.66,28.71,28.64,28.65,153120.0,24.3493,24.3918,24.3323,24.3408,153120.0
2022-04-27 12:50:00,28.65,28.73,28.62,28.68,129154.0,24.3408,24.4088,24.3153,24.3663,129154.0
2022-04-27 13:00:00,28.68,28.68,28.54,28.56,121626.0,24.3663,24.3663,24.2473,24.2643,121626.0
2022-04-27 13:10:00,28.56,28.59,28.53,28.58,109241.0,24.2643,24.2898,24.2389,24.2813,109241.0
2022-04-27 13:20:00,28.58,28.68,28.56,28.64,138939.0,24.2813,24.3663,24.2643,24.3323,138939.0
2022-04-27 13:30:00,28.64,28.73,28.63,28.65,79090.0,24.3323,24.4088,24.3238,24.3408,79090.0
2022-04-27 13:40:00,28.65,28.74,28.62,28.72,158942.0,24.3408,24.4173,24.3153,24.4003,158942.0
2022-04-27 13:50:00,28.73,28.77,28.7,28.74,114309.0,24.4088,24.4428,24.3833,24.4173,114309.0
2022-04-27 14:00:00,28.75,28.76,28.7,28.71,162852.0,24.4258,24.4343,24.3833,24.3918,162852.0
2022-04-27 14:10:00,28.71,28.74,28.66,28.68,108693.0,24.3918,24.4173,24.3493,24.3663,108693.0
2022-04-27 14:20:00,28.7,28.75,28.64,28.64,137217.0,24.3833,24.4258,24.3323,24.3323,137217.0
2022-04-27 14:30:00,28.64,28.67,28.56,28.62,107419.0,24.3323,24.3578,24.2643,24.3153,107419.0
2022-04-27 14:40:00,28.63,28.72,28.62,28.67,154941.0,24.3238,24.4003,24.3153,24.3578,154941.0
2022-04-27 14:50:00,28.67,28.68,28.53,28.58,107979.0,24.3578,24.3663,24.2389,24.2813,107979.0
2022-04-27 15:00:00,28.57,28.59,28.5,28.54,183148.0,24.2728,24.2898,24.2134,24.2473,183148.0
2022-04-27 15:10:00,28.54,28.59,28.52,28.58,185130.0,24.2473,24.2898,24.2304,24.2813,185130.0
2022-04-27 15:20:00,28.58,28.62,28.53,28.62,138731.0,24.2813,24.3153,24.2389,24.3153,138731.0
2022-04-27 15:30:00,28.62,28.68,28.6,28.64,327730.0,24.3153,24.3663,24.2983,24.3323,327730.0
2022-04-27 15:40:00,28.65,28.68,28.59,28.61,411168.0,24.3408,24.3663,24.2898,24.3068,411168.0
2022-04-27 15:50:00,28.6,28.62,28.55,28.59,919373.0,24.2983,24.3153,24.2558,24.2898,919373.0
2022-04-28 09:30:00,28.87,28.89,28.51,28.64,780546.0,24.5277,24.5447,24.2219,24.3323,780546.0
2022-04-28 09:40:00,28.64,28.79,28.6,28.7,519140.0,24.3323,24.4597,24.2983,24.3833,519140.0
2022-04-28 09:50:00,28.71,28.76,28.58,28.62,241295.0,24.3918,24.4343,24.2813,24.3153,241295.0
2022-04-28 10:00:00,28.61,28.62,28.48,28.52,292189.0,24.3068,24.3153,24.1964,24.2304,292189.0
2022-04-28 10:10:00,28.53,28.6,28.51,28.52,251457.0,24.2389,24.2983,24.2219,24.2304,251457.0
2022-04-28 10:20:00,28.52,28.63,28.44,28.61,590221.0,24.2304,24.3238,24.1624,24.3068,590221.0
2022-04-28 10:30:00,28.6,28.73,28.6,28.66,527614.0,24.2983,24.4088,24.2983,24.3493,527614.0
2022-04-28 10:40:00,28.65,28.84,28.64,28.81,451886.0,24.3408,24.5022,24.3323,24.4767,451886.0
2022-04-28 10:50:00,28.81,28.91,28.81,28.88,356056.0,24.4767,24.5617,24.4767,24.5362,356056.0
2022-04-28 11:00:00,28.88,28.99,28.87,28.93,603846.0,24.5362,24.6297,24.5277,24.5787,603846.0
2022-04-28 11:10:00,28.93,28.93,28.82,28.88,410084.0,24.5787,24.5787,24.4852,24.5362,410084.0
2022-04-28 11:20:00,28.89,28.9,28.81,28.87,298343.0,24.5447,24.5532,24.4767,24.5277,298343.0
2022-04-28 11:30:00,28.87,28.98,28.85,28.9,400269.0,24.5277,24.6212,24.5107,24.5532,400269.0
2022-04-28 11:40:00,28.9,28.94,28.87,28.91,154276.0,24.5532,24.5872,24.5277,24.5617,154276.0
2022-04-28 11:50:00,28.9,28.99,28.89,28.95,189438.0,24.5532,24.6297,24.5447,24.5957,189438.0
2022-04-28 12:00:00,28.95,29.02,28.91,28.98,152661.0,24.5957,24.6552,24.5617,24.6212,152661.0
2022-04-28 12:10:00,28.99,29.06,28.97,29.03,190947.0,24.6297,24.6891,24.6127,24.6636,190947.0
2022-04-28 12:20:00,29.02,29.11,29.0,29.1,160240.0,24.6552,24.7316,24.6382,24.7231,160240.0
2022-04-28 12:30:00,29.11,29.15,29.09,29.1,176376.0,24.7316,24.7656,24.7146,24.7231,176376.0
2022-04-28 12:40:00,29.1,29.19,29.09,29.15,161311.0,24.7231,24.7996,24.7146,24.7656,161311.0
2022-04-28 12:50:00,29.15,29.17,29.1,29.13,191404.0,24.7656,24.7826,24.7231,24.7486,191404.0
2022-04-28 13:00:00,29.13,29.19,29.07,29.18,261106.0,24.7486,24.7996,24.6976,24.7911,261106.0
2022-04-28 13:10:00,29.17,29.25,29.16,29.24,246323.0,24.7826,24.8506,24.7741,24.8421,246323.0
2022-04-28 13:20:00,29.24,29.28,29.22,29.25,294386.0,24.8421,24.876,24.8251,24.8506,294386.0
2022-04-28 13:30:00,29.25,29.25,29.17,29.24,178374.0,24.8506,24.8506,24.7826,24.8421,178374.0
2022-04-28 13:40:00,29.24,29.29,29.16,29.27,177484.0,24.8421,24.8845,24.7741,24.8676,177484.0
2022-04-28 13:50:00,29.26,29.27,29.2,29.24,177427.0,24.8591,24.8676,24.8081,24.8421,177427.0
2022-04-28 14:00:00,29.24,29.29,29.22,29.27,151404.0,24.8421,24.8845,24.8251,24.8676,151404.0
2022-04-28 14:10:00,29.26,29.29,29.22,29.25,144316.0,24.8591,24.8845,24.8251,24.8506,144316.0
2022-04-28 14:20:00,29.26,29.28,29.2,29.24,364985.0,24.8591,24.876,24.8081,24.8421,364985.0
2022-04-28 14:30:00,29.25,29.26,29.19,29.22,199031.0,24.8506,24.8591,24.7996,24.8251,199031.0
2022-04-28 14:40:00,29.21,29.32,29.21,29.32,213669.0,24.8166,24.91,24.8166,24.91,213669.0
2022-04-28 14:50:00,29.32,29.33,29.27,29.31,387010.0,24.91,24.9185,24.8676,24.9015,387010.0
2022-04-28 15:00:00,29.32,29.36,29.3,29.35,162994.0,24.91,24.944,24.893,24.9355,162994.0
2022-04-28 15:10:00,29.35,29.4,29.31,29.39,308518.0,24.9355,24.978,24.9015,24.9695,308518.0
2022-04-28 15:20:00,29.4,29.42,29.36,29.37,368425.0,24.978,24.995,24.944,24.9525,368425.0
2022-04-28 15:30:00,29.37,29.37,29.31,29.35,490963.0,24.9525,24.9525,24.9015,24.9355,490963.0
2022-04-28 15:40:00,29.34,29.37,29.31,29.34,492573.0,24.927,24.9525,24.9015,24.927,492573.0
2022-04-28 15:50:00,29.34,29.37,29.3,29.34,977147.0,24.927,24.9525,24.893,24.927,977147.0
2022-04-29 09:30:00,29.3,29.47,29.25,29.33,640163.0,24.893,25.0375,24.8506,24.9185,640163.0
2022-04-29 09:40:00,29.34,29.41,29.25,29.29,351518.0,24.927,24.9865,24.8506,24.8845,351518.0
2022-04-29 09:50:00,29.28,29.43,29.19,29.43,470711.0,24.876,25.0035,24.7996,25.0035,470711.0
2022-04-29 10:00:00,29.43,29.52,29.38,29.47,415659.0,25.0035,25.0799,24.961,25.0375,415659.0
2022-04-29 10:10:00,29.47,29.49,29.23,29.25,461059.0,25.0375,25.0545,24.8336,24.8506,461059.0
2022-04-29 10:20:00,29.25,29.29,29.18,29.25,413624.0,24.8506,24.8845,24.7911,24.8506,413624.0
2022-04-29 10:30:00,29.25,29.3,29.21,29.27,503179.0,24.8506,24.893,24.8166,24.8676,503179.0
2022-04-29 10:40:00,29.28,29.35,29.21,29.31,559520.0,24.876,24.9355,24.8166,24.9015,559520.0
2022-04-29 10:50:00,29.32,29.36,29.29,29.31,341219.0,24.91,24.944,24.8845,24.9015,341219.0
2022-04-29 11:00:00,29.31,29.38,29.27,29.31,426811.0,24.9015,24.961,24.8676,24.9015,426811.0
2022-04-29 11:10:00,29.32,29.4,29.25,29.37,314286.0,24.91,24.978,24.8506,24.9525,314286.0
2022-04-29 11:20:00,29.37,29.46,29.35,29.41,359985.0,24.9525,25.029,24.9355,24.9865,359985.0
2022-04-29 11:30:00,29.4,29.5,29.37,29.41,439429.0,24.978,25.063,24.9525,24.9865,439429.0
2022-04-29 11:40:00,29.41,29.47,29.39,29.41,130641.0,24.9865,25.0375,24.9695,24.9865,130641.0
2022-04-29 11:50:00,29.42,29.44,29.36,29.39,97734.0,24.995,25.012,24.944,24.9695,97734.0
2022-04-29 12:00:00,29.38,29.39,29.26,29.28,134272.0,24.961,24.9695,24.8591,24.876,134272.0
2022-04-29 12:10:00,29.28,29.32,29.26,29.31,129172.0,24.876,24.91,24.8591,24.9015,129172.0
2022-04-29 12:20:00,29.31,29.33,29.26,29.27,102957.0,24.9015,24.9185,24.8591,24.8676,102957.0
2022-04-29 12:30:00,29.26,29.3,29.22,29.26,125779.0,24.8591,24.893,24.8251,24.8591,125779.0
2022-04-29 12:40:00,29.26,29.28,29.16,29.21,146588.0,24.8591,24.876,24.7741,24.8166,146588.0
2022-04-29 12:50:00,29.22,29.23,29.16,29.2,147125.0,24.8251,24.8336,24.7741,24.8081,147125.0
2022-04-29 13:00:00,29.2,29.28,29.19,29.21,147202.0,24.8081,24.876,24.7996,24.8166,147202.0
2022-04-29 13:10:00,29.2,29.28,29.18,29.28,142473.0,24.8081,24.876,24.7911,24.876,142473.0
2022-04-29 13:20:00,29.28,29.33,29.25,29.31,101626.0,24.876,24.9185,24.8506,24.9015,101626.0
2022-04-29 13:30:00,29.31,29.39,29.3,29.33,114385.0,24.9015,24.9695,24.893,24.9185,114385.0
2022-04-29 13:40:00,29.32,29.32,29.22,29.24,164700.0,24.91,24.91,24.8251,24.8421,164700.0
2022-04-29 13:50:00,29.24,29.28,29.2,29.21,114895.0,24.8421,24.876,24.8081,24.8166,114895.0
2022-04-29 14:00:00,29.21,29.22,29.1,29.12,482870.0,24.8166,24.8251,24.7231,24.7401,482870.0
2022-04-29 14:10:00,29.12,29.2,29.09,29.15,290595.0,24.7401,24.8081,24.7146,24.7656,290595.0
2022-04-29 14:20:00,29.15,29.15,29.07,29.12,143142.0,24.7656,24.7656,24.6976,24.7401,143142.0
2022-04-29 14:30:00,29.12,29.12,29.03,29.05,107440.0,24.7401,24.7401,24.6636,24.6806,107440.0
2022-04-29 14:40:00,29.05,29.07,29.0,29.0,241769.0,24.6806,24.6976,24.6382,24.6382,241769.0
2022-04-29 14:50:00,29.0,29.01,28.91,29.01,233075.0,24.6382,24.6467,24.5617,24.6467,233075.0
2022-04-29 15:00:00,29.01,29.01,28.86,28.87,258047.0,24.6467,24.6467,24.5192,24.5277,258047.0
2022-04-29 15:10:00,28.87,28.88,28.79,28.88,703321.0,24.5277,24.5362,24.4597,24.5362,703321.0
2022-04-29 15:20:00,28.88,28.88,28.79,28.8,427364.0,24.5362,24.5362,24.4597,24.4682,427364.0
2022-04-29 15:30:00,28.8,28.88,28.76,28.88,899573.0,24.4682,24.5362,24.4343,24.5362,899573.0
2022-04-29 15:40:00,28.88,28.91,28.75,28.75,740562.0,24.5362,24.5617,24.4258,24.4258,740562.0
2022-04-29 15:50:00,28.75,28.78,28.69,28.71,1608563.0,24.4258,24.4513,24.3748,24.3918,1608563.0
2022-05-02 09:30:00,28.55,28.76,28.43,28.59,578692.0,24.2558,24.4343,24.1539,24.2898,578692.0
2022-05-02 09:40:00,28.59,28.59,28.31,28.37,531595.0,24.2898,24.2898,24.0519,24.1029,531595.0
2022-05-02 09:50:00,28.37,28.49,28.34,28.34,449799.0,24.1029,24.2049,24.0774,24.0774,449799.0
2022-05-02 10:00:00,28.35,28.48,28.31,28.39,367615.0,24.0859,24.1964,24.0519,24.1199,367615.0
2022-05-02 10:10:00,28.39,28.53,28.32,28.51,237923.0,24.1199,24.2389,24.0604,24.2219,237923.0
2022-05-02 10:20:00,28.51,28.67,28.49,28.57,317254.0,24.2219,24.3578,24.2049,24.2728,317254.0
2022-05-02 10:30:00,28.57,28.65,28.57,28.65,273066.0,24.2728,24.3408,24.2728,24.3408,273066.0
2022-05-02 10:40:00,28.65,28.75,28.56,28.59,372343.0,24.3408,24.4258,24.2643,24.2898,372343.0
2022-05-02 10:50:00,28.59,28.6,28.31,28.32,328547.0,24.2898,24.2983,24.0519,24.0604,328547.0
2022-05-02 11:00:00,28.32,28.35,28.15,28.26,589895.0,24.0604,24.0859,23.916,24.0095,589895.0
2022-05-02 11:10:00,28.26,28.39,28.24,28.3,343523.0,24.0095,24.1199,23.9925,24.0434,343523.0
2022-05-02 11:20:00,28.3,28.42,28.23,28.28,251390.0,24.0434,24.1454,23.984,24.0265,251390.0
2022-05-02 11:30:00,28.28,28.42,28.25,28.35,197045.0,24.0265,24.1454,24.001,24.0859,197045.0
2022-05-02 11:40:00,28.35,28.53,28.34,28.47,217512.0,24.0859,24.2389,24.0774,24.1879,217512.0
2022-05-02 11:50:00,28.47,28.54,28.39,28.51,225227.0,24.1879,24.2473,24.1199,24.2219,225227.0
2022-05-02 12:00:00,28.5,28.52,28.43,28.44,434974.0,24.2134,24.2304,24.1539,24.1624,434974.0
2022-05-02 12:10:00,28.44,28.71,28.43,28.71,217715.0,24.1624,24.3918,24.1539,24.3918,217715.0
2022-05-02 12:20:00,28.71,28.74,28.65,28.69,357369.0,24.3918,24.4173,24.3408,24.3748,357369.0
2022-05-02 12:30:00,28.69,28.74,28.65,28.72,235830.0,24.3748,24.4173,24.3408,24.4003,235830.0
2022-05-02 12:40:00,28.72,28.77,28.65,28.67,138544.0,24.4003,24.4428,24.3408,24.3578,138544.0
2022-05-02 12:50:00,28.67,28.68,28.56,28.58,208307.0,24.3578,24.3663,24.2643,24.2813,208307.0
2022-05-02 13:00:00,28.59,28.62,28.48,28.59,176647.0,24.2898,24.3153,24.1964,24.2898,176647.0
2022-05-02 13:10:00,28.59,28.68,28.56,28.61,119970.0,24.2898,24.3663,24.2643,24.3068,119970.0
2022-05-02 13:20:00,28.61,28.62,28.5,28.53,96809.0,24.3068,24.3153,24.2134,24.2389,96809.0
2022-05-02 13:30:00,28.53,28.58,28.51,28.52,136572.0,24.2389,24.2813,24.2219,24.2304,136572.0
2022-05-02 13:40:00,28.53,28.56,28.46,28.48,123346.0,24.2389,24.2643,24.1794,24.1964,123346.0
2022-05-02 13:50:00,28.47,28.52,28.45,28.5,121199.0,24.1879,24.2304,24.1709,24.2134,121199.0
2022-05-02 14:00:00,28.5,28.52,28.45,28.46,126830.0,24.2134,24.2304,24.1709,24.1794,126830.0
2022-05-02 14:10:00,28.46,28.47,28.35,28.36,196147.0,24.1794,24.1879,24.0859,24.0944,196147.0
2022-05-02 14:20:00,28.36,28.45,28.33,28.41,150081.0,24.0944,24.1709,24.0689,24.1369,150081.0
2022-05-02 14:30:00,28.4,28.45,28.36,28.4,167122.0,24.1284,24.1709,24.0944,24.1284,167122.0
2022-05-02 14:40:00,28.4,28.43,28.31,28.38,222348.0,24.1284,24.1539,24.0519,24.1114,222348.0
2022-05-02 14:50:00,28.38,28.48,28.36,28.41,173156.0,24.1114,24.1964,24.0944,24.1369,173156.0
2022-05-02 15:00:00,28.41,28.59,28.41,28.56,223388.0,24.1369,24.2898,24.1369,24.2643,223388.0
2022-05-02 15:10:00,28.56,28.66,28.56,28.63,301882.0,24.2643,24.3493,24.2643,24.3238,301882.0
2022-05-02 15:20:00,28.63,28.75,28.62,28.72,278592.0,24.3238,24.4258,24.3153,24.4003,278592.0
2022-05-02 15:30:00,28.71,28.87,28.7,28.74,556106.0,24.3918,24.5277,24.3833,24.4173,556106.0
2022-05-02 15:40:00,28.73,28.82,28.67,28.8,504802.0,24.4088,24.4852,24.3578,24.4682,504802.0
2022-05-02 15:50:00,28.8,28.87,28.74,28.87,967326.0,24.4682,24.5277,24.4173,24.5277,967326.0
2022-05-03 09:30:00,30.3,30.53,30.24,30.51,1478049.0,25.7426,25.938,25.6917,25.921,1478049.0
2022-05-03 09:40:00,30.52,30.77,30.47,30.74,872645.0,25.9295,26.1419,25.8871,26.1165,872645.0
2022-05-03 09:50:00,30.75,30.76,30.58,30.69,623427.0,26.1249,26.1334,25.9805,26.074,623427.0
2022-05-03 10:00:00,30.68,30.78,30.65,30.73,710286.0,26.0655,26.1504,26.04,26.108,710286.0
2022-05-03 10:10:00,30.73,30.85,30.6,30.84,817514.0,26.108,26.2099,25.9975,26.2014,817514.0
2022-05-03 10:20:00,30.84,30.95,30.77,30.82,571537.0,26.2014,26.2949,26.1419,26.1844,571537.0
2022-05-03 10:30:00,30.82,30.92,30.74,30.75,602743.0,26.1844,26.2694,26.1165,26.1249,602743.0
2022-05-03 10:40:00,30.75,30.82,30.69,30.76,544566.0,26.1249,26.1844,26.074,26.1334,544566.0
2022-05-03 10:50:00,30.76,30.87,30.73,30.86,398047.0,26.1334,26.2269,26.108,26.2184,398047.0
2022-05-03 11:00:00,30.85,30.97,30.84,30.96,366567.0,26.2099,26.3119,26.2014,26.3034,366567.0
2022-05-03 11:10:00,30.96,31.0,30.82,30.91,477699.0,26.3034,26.3373,26.1844,26.2609,477699.0
2022-05-03 11:20:00,30.92,30.97,30.88,30.9,396518.0,26.2694,26.3119,26.2354,26.2524,396518.0
2022-05-03 11:30:00,30.9,31.06,30.9,31.01,620597.0,26.2524,26.3883,26.2524,26.3458,620597.0
2022-05-03 11:40:00,31.01,31.13,31.0,31.13,277940.0,26.3458,26.4478,26.3373,26.4478,277940.0
2022-05-03 11:50:00,31.13,31.2,31.08,31.19,274638.0,26.4478,26.5073,26.4053,26.4988,274638.0
2022-05-03 12:00:00,31.19,31.24,31.06,31.08,307573.0,26.4988,26.5412,26.3883,26.4053,307573.0
2022-05-03 12:10:00,31.07,31.2,31.05,31.13,333243.0,26.3968,26.5073,26.3798,26.4478,333243.0
2022-05-03 12:20:00,31.14,31.16,31.05,31.07,257400.0,26.4563,26.4733,26.3798,26.3968,257400.0
2022-05-03 12:30:00,31.07,31.14,31.0,31.08,232581.0,26.3968,26.4563,26.3373,26.4053,232581.0
2022-05-03 12:40:00,31.09,31.15,30.99,31.09,256663.0,26.4138,26.4648,26.3288,26.4138,256663.0
2022-05-03 12:50:00,31.09,31.17,31.04,31.12,228647.0,26.4138,26.4818,26.3713,26.4393,228647.0
2022-05-03 13:00:00,31.12,31.18,31.04,31.12,172942.0,26.4393,26.4903,26.3713,26.4393,172942.0
2022-05-03 13:10:00,31.13,31.22,31.12,31.2,166242.0,26.4478,26.5243,26.4393,26.5073,166242.0
2022-05-03 13:20:00,31.2,31.22,31.07,31.11,190362.0,26.5073,26.5243,26.3968,26.4308,190362.0
2022-05-03 13:30:00,31.11,31.14,31.07,31.13,135322.0,26.4308,26.4563,26.3968,26.4478,135322.0
2022-05-03 13:40:00,31.13,31.15,31.08,31.13,146708.0,26.4478,26.4648,26.4053,26.4478,146708.0
2022-05-03 13:50:00,31.12,31.13,31.03,31.06,218319.0,26.4393,26.4478,26.3628,26.3883,218319.0
2022-05-03 14:00:00,31.05,31.06,30.96,31.0,306649.0,26.3798,26.3883,26.3034,26.3373,306649.0
2022-05-03 14:10:00,31.01,31.05,30.92,30.99,220271.0,26.3458,26.3798,26.2694,26.3288,220271.0
2022-05-03 14:20:00,30.98,31.07,30.97,31.05,218301.0,26.3204,26.3968,26.3119,26.3798,218301.0
2022-05-03 14:30:00,31.05,31.11,30.98,30.98,241786.0,26.3798,26.4308,26.3204,26.3204,241786.0
2022-05-03 14:40:00,30.99,31.05,30.9,31.04,233148.0,26.3288,26.3798,26.2524,26.3713,233148.0
2022-05-03 14:50:00,31.04,31.21,31.02,31.21,329452.0,26.3713,26.5158,26.3543,26.5158,329452.0
2022-05-03 15:00:00,31.21,31.25,31.17,31.23,247219.0,26.5158,26.5497,26.4818,26.5328,247219.0
2022-05-03 15:10:00,31.23,31.3,31.19,31.21,377605.0,26.5328,26.5922,26.4988,26.5158,377605.0
2022-05-03 15:20:00,31.21,31.24,31.11,31.15,262197.0,26.5158,26.5412,26.4308,26.4648,262197.0
2022-05-03 15:30:00,31.15,31.23,31.06,31.08,348678.0,26.4648,26.5328,26.3883,26.4053,348678.0
2022-05-03 15:40:00,31.08,31.12,31.02,31.07,460082.0,26.4053,26.4393,26.3543,26.3968,460082.0
2022-05-03 15:50:00,31.06,31.19,31.05,31.17,1212846.0,26.3883,26.4988,26.3798,26.4818,1212846.0
2022-05-04 09:30:00,31.55,31.65,31.38,31.46,969437.0,26.8046,26.8896,26.6602,26.7282,969437.0
2022-05-04 09:40:00,31.45,31.5,31.39,31.39,410610.0,26.7197,26.7621,26.6687,26.6687,410610.0
2022-05-04 09:50:00,31.38,31.38,31.29,31.31,477303.0,26.6602,26.6602,26.5837,26.6007,477303.0
2022-05-04 10:00:00,31.32,31.33,31.13,31.2,460726.0,26.6092,26.6177,26.4478,26.5073,460726.0
2022-05-04 10:10:00,31.21,31.32,31.2,31.28,312504.0,26.5158,26.6092,26.5073,26.5752,312504.0
2022-05-04 10:20:00,31.28,31.35,31.27,31.29,318375.0,26.5752,26.6347,26.5667,26.5837,318375.0
2022-05-04 10:30:00,31.29,31.36,31.26,31.33,349207.0,26.5837,26.6432,26.5582,26.6177,349207.0
2022-05-04 10:40:00,31.34,31.38,31.32,31.35,241133.0,26.6262,26.6602,26.6092,26.6347,241133.0
2022-05-04 10:50:00,31.34,31.35,31.27,31.29,342243.0,26.6262,26.6347,26.5667,26.5837,342243.0
2022-05-04 11:00:00,31.3,31.31,31.22,31.23,274962.0,26.5922,26.6007,26.5243,26.5328,274962.0
2022-05-04 11:10:00,31.24,31.24,31.11,31.16,267830.0,26.5412,26.5412,26.4308,26.4733,267830.0
2022-05-04 11:20:00,31.16,31.23,31.14,31.19,349202.0,26.4733,26.5328,26.4563,26.4988,349202.0
2022-05-04 11:30:00,31.19,31.21,31.12,31.21,358948.0,26.4988,26.5158,26.4393,26.5158,358948.0
2022-05-04 11:40:00,31.21,31.31,31.18,31.31,117300.0,26.5158,26.6007,26.4903,26.6007,117300.0
2022-05-04 11:50:00,31.31,31.35,31.3,31.32,142906.0,26.6007,26.6347,26.5922,26.6092,142906.0
2022-05-04 12:00:00,31.33,31.33,31.2,31.27,162142.0,26.6177,26.6177,26.5073,26.5667,162142.0
2022-05-04 12:10:00,31.27,31.34,31.26,31.33,127079.0,26.5667,26.6262,26.5582,26.6177,127079.0
2022-05-04 12:20:00,31.33,31.36,31.31,31.34,165614.0,26.6177,26.6432,26.6007,26.6262,165614.0
2022-05-04 12:30:00,31.34,31.38,31.3,31.36,122508.0,26.6262,26.6602,26.5922,26.6432,122508.0
2022-05-04 12:40:00,31.36,31.39,31.34,31.38,103132.0,26.6432,26.6687,26.6262,26.6602,103132.0
2022-05-04 12:50:00,31.38,31.4,31.35,31.39,119739.0,26.6602,26.6772,26.6347,26.6687,119739.0
2022-05-04 13:00:00,31.39,31.43,31.35,31.39,249494.0,26.6687,26.7027,26.6347,26.6687,249494.0
2022-05-04 13:10:00,31.39,31.4,31.34,31.35,104782.0,26.6687,26.6772,26.6262,26.6347,104782.0
2022-05-04 13:20:00,31.35,31.37,31.31,31.37,156571.0,26.6347,26.6517,26.6007,26.6517,156571.0
2022-05-04 13:30:00,31.37,31.44,31.34,31.39,179513.0,26.6517,26.7112,26.6262,26.6687,179513.0
2022-05-04 13:40:00,31.38,31.4,31.34,31.39,88328.0,26.6602,26.6772,26.6262,26.6687,88328.0
2022-05-04 13:50:00,31.39,31.45,31.36,31.4,145767.0,26.6687,26.7197,26.6432,26.6772,145767.0
2022-05-04 14:00:00,31.4,31.55,31.37,31.54,323410.0,26.6772,26.8046,26.6517,26.7961,323410.0
2022-05-04 14:10:00,31.55,31.57,31.45,31.46,140630.0,26.8046,26.8216,26.7197,26.7282,140630.0
2022-05-04 14:20:00,31.45,31.64,31.39,31.61,220080.0,26.7197,26.8811,26.6687,26.8556,220080.0
2022-05-04 14:30:00,31.61,31.63,31.28,31.47,485071.0,26.8556,26.8726,26.5752,26.7367,485071.0
2022-05-04 14:40:00,31.46,31.75,31.44,31.69,446217.0,26.7282,26.9745,26.7112,26.9236,446217.0
2022-05-04 14:50:00,31.69,31.86,31.69,31.81,296703.0,26.9236,27.068,26.9236,27.0255,296703.0
2022-05-04 15:00:00,31.81,31.82,31.68,31.77,378079.0,27.0255,27.034,26.9151,26.9915,378079.0
2022-05-04 15:10:00,31.77,31.87,31.75,31.76,512973.0,26.9915,27.0765,26.9745,26.983,512973.0
2022-05-04 15:20:00,31.76,31.87,31.75,31.86,474838.0,26.983,27.0765,26.9745,27.068,474838.0
2022-05-04 15:30:00,31.86,31.9,31.83,31.89,559648.0,27.068,27.102,27.0425,27.0935,559648.0
2022-05-04 15:40:00,31.89,31.9,31.78,31.85,983801.0,27.0935,27.102,27.0,27.0595,983801.0
2022-05-04 15:50:00,31.85,31.93,31.81,31.85,1512276.0,27.0595,27.1275,27.0255,27.0595,1512276.0
2022-05-05 09:30:00,31.65,31.69,31.32,31.38,895104.0,26.8896,26.9236,26.6092,26.6602,895104.0
2022-05-05 09:40:00,31.39,31.57,31.39,31.51,612775.0,26.6687,26.8216,26.6687,26.7706,612775.0
2022-05-05 09:50:00,31.5,31.69,31.49,31.68,473429.0,26.7621,26.9236,26.7536,26.9151,473429.0
2022-05-05 10:00:00,31.67,31.74,31.58,31.59,724169.0,26.9066,26.966,26.8301,26.8386,724169.0
2022-05-05 10:10:00,31.58,31.58,31.4,31.49,643769.0,26.8301,26.8301,26.6772,26.7536,643769.0
2022-05-05 10:20:00,31.49,31.5,31.37,31.42,280948.0,26.7536,26.7621,26.6517,26.6942,280948.0
2022-05-05 10:30:00,31.42,31.52,31.4,31.46,407565.0,26.6942,26.7791,26.6772,26.7282,407565.0
2022-05-05 10:40:00,31.45,31.47,31.32,31.32,608324.0,26.7197,26.7367,26.6092,26.6092,608324.0
2022-05-05 10:50:00,31.32,31.41,31.24,31.38,539108.0,26.6092,26.6857,26.5412,26.6602,539108.0
2022-05-05 11:00:00,31.38,31.41,31.14,31.17,608027.0,26.6602,26.6857,26.4563,26.4818,608027.0
2022-05-05 11:10:00,31.17,31.18,31.06,31.11,375586.0,26.4818,26.4903,26.3883,26.4308,375586.0
2022-05-05 11:20:00,31.1,31.14,31.03,31.11,324902.0,26.4223,26.4563,26.3628,26.4308,324902.0
2022-05-05 11:30:00,31.1,31.21,31.04,31.16,534838.0,26.4223,26.5158,26.3713,26.4733,534838.0
2022-05-05 11:40:00,31.17,31.22,31.01,31.02,249379.0,26.4818,26.5243,26.3458,26.3543,249379.0
2022-05-05 11:50:00,31.03,31.04,30.83,30.89,385992.0,26.3628,26.3713,26.1929,26.2439,385992.0
2022-05-05 12:00:00,30.88,30.96,30.78,30.95,473595.0,26.2354,26.3034,26.1504,26.2949,473595.0
2022-05-05 12:10:00,30.95,31.04,30.89,31.01,342360.0,26.2949,26.3713,26.2439,26.3458,342360.0
2022-05-05 12:20:00,31.01,31.13,30.95,31.08,322689.0,26.3458,26.4478,26.2949,26.4053,322689.0
2022-05-05 12:30:00,31.07,31.15,31.03,31.07,140391.0,26.3968,26.4648,26.3628,26.3968,140391.0
2022-05-05 12:40:00,31.06,31.08,30.98,31.02,137560.0,26.3883,26.4053,26.3204,26.3543,137560.0
2022-05-05 12:50:00,31.02,31.24,31.02,31.22,197506.0,26.3543,26.5412,26.3543,26.5243,197506.0
2022-05-05 13:00:00,31.23,31.36,31.19,31.31,205933.0,26.5328,26.6432,26.4988,26.6007,205933.0
2022-05-05 13:10:00,31.31,31.37,31.22,31.24,173079.0,26.6007,26.6517,26.5243,26.5412,173079.0
2022-05-05 13:20:00,31.24,31.33,31.21,31.3,111412.0,26.5412,26.6177,26.5158,26.5922,111412.0
2022-05-05 13:30:00,31.3,31.41,31.2,31.32,247087.0,26.5922,26.6857,26.5073,26.6092,247087.0
2022-05-05 13:40:00,31.32,31.39,31.24,31.26,163917.0,26.6092,26.6687,26.5412,26.5582,163917.0
2022-05-05 13:50:00,31.26,31.26,31.17,31.25,127951.0,26.5582,26.5582,26.4818,26.5497,127951.0
2022-05-05 14:00:00,31.24,31.29,31.17,31.23,190149.0,26.5412,26.5837,26.4818,26.5328,190149.0
2022-05-05 14:10:00,31.24,31.39,31.21,31.37,230246.0,26.5412,26.6687,26.5158,26.6517,230246.0
2022-05-05 14:20:00,31.37,31.38,31.14,31.15,265254.0,26.6517,26.6602,26.4563,26.4648,265254.0
2022-05-05 14:30:00,31.14,31.19,31.1,31.14,220539.0,26.4563,26.4988,26.4223,26.4563,220539.0
2022-05-05 14:40:00,31.13,31.21,31.1,31.2,155616.0,26.4478,26.5158,26.4223,26.5073,155616.0
2022-05-05 14:50:00,31.19,31.29,31.16,31.2,222913.0,26.4988,26.5837,26.4733,26.5073,222913.0
2022-05-05 15:00:00,31.2,31.24,31.07,31.11,247077.0,26.5073,26.5412,26.3968,26.4308,247077.0
2022-05-05 15:10:00,31.11,31.14,31.06,31.1,349505.0,26.4308,26.4563,26.3883,26.4223,349505.0
2022-05-05 15:20:00,31.1,31.11,31.0,31.04,487266.0,26.4223,26.4308,26.3373,26.3713,487266.0
2022-05-05 15:30:00,31.04,31.16,31.0,31.11,398022.0,26.3713,26.4733,26.3373,26.4308,398022.0
2022-05-05 15:40:00,31.11,31.19,31.08,31.14,682418.0,26.4308,26.4988,26.4053,26.4563,682418.0
2022-05-05 15:50:00,31.15,31.28,31.14,31.22,1219575.0,26.4648,26.5752,26.4563,26.5243,1219575.0
2022-05-06 09:30:00,31.72,31.81,31.51,31.51,742289.0,26.9491,27.0255,26.7706,26.7706,742289.0
2022-05-06 09:40:00,31.51,31.52,31.35,31.39,660640.0,26.7706,26.7791,26.6347,26.6687,660640.0
2022-05-06 09:50:00,31.39,31.49,31.37,31.45,421257.0,26.6687,26.7536,26.6517,26.7197,421257.0
2022-05-06 10:00:00,31.44,31.6,31.39,31.53,492010.0,26.7112,26.8471,26.6687,26.7876,492010.0
2022-05-06 10:10:00,31.53,31.62,31.45,31.55,373641.0,26.7876,26.8641,26.7197,26.8046,373641.0
2022-05-06 10:20:00,31.55,31.68,31.53,31.56,332703.0,26.8046,26.9151,26.7876,26.8131,332703.0
2022-05-06 10:30:00,31.56,31.62,31.43,31.48,502226.0,26.8131,26.8641,26.7027,26.7451,502226.0
2022-05-06 10:40:00,31.48,31.67,31.46,31.67,360273.0,26.7451,26.9066,26.7282,26.9066,360273.0
2022-05-06 10:50:00,31.68,31.74,31.64,31.66,641527.0,26.9151,26.966,26.8811,26.8981,641527.0
2022-05-06 11:00:00,31.66,31.72,31.63,31.69,373396.0,26.8981,26.9491,26.8726,26.9236,373396.0
2022-05-06 11:10:00,31.69,31.76,31.58,31.7,379448.0,26.9236,26.983,26.8301,26.9321,379448.0
2022-05-06 11:20:00,31.7,31.78,31.67,31.73,400882.0,26.9321,27.0,26.9066,26.9575,400882.0
2022-05-06 11:30:00,31.73,31.74,31.52,31.53,502333.0,26.9575,26.966,26.7791,26.7876,502333.0
2022-05-06 11:40:00,31.53,31.61,31.52,31.58,156659.0,26.7876,26.8556,26.7791,26.8301,156659.0
2022-05-06 11:50:00,31.58,31.63,31.43,31.47,152626.0,26.8301,26.8726,26.7027,26.7367,152626.0
2022-05-06 12:00:00,31.47,31.66,31.43,31.58,209905.0,26.7367,26.8981,26.7027,26.8301,209905.0
2022-05-06 12:10:00,31.58,31.61,31.46,31.51,202044.0,26.8301,26.8556,26.7282,26.7706,202044.0
2022-05-06 12:20:00,31.51,31.65,31.5,31.6,161649.0,26.7706,26.8896,26.7621,26.8471,161649.0
2022-05-06 12:30:00,31.6,31.69,31.55,31.64,175490.0,26.8471,26.9236,26.8046,26.8811,175490.0
2022-05-06 12:40:00,31.65,31.69,31.62,31.65,139593.0,26.8896,26.9236,26.8641,26.8896,139593.0
2022-05-06 12:50:00,31.64,31.76,31.59,31.73,193894.0,26.8811,26.983,26.8386,26.9575,193894.0
2022-05-06 13:00:00,31.74,31.8,31.71,31.76,265643.0,26.966,27.017,26.9406,26.983,265643.0
2022-05-06 13:10:00,31.75,31.79,31.63,31.64,393046.0,26.9745,27.0085,26.8726,26.8811,393046.0
2022-05-06 13:20:00,31.64,31.73,31.62,31.7,216671.0,26.8811,26.9575,26.8641,26.9321,216671.0
2022-05-06 13:30:00,31.7,31.79,31.62,31.65,175464.0,26.9321,27.0085,26.8641,26.8896,175464.0
2022-05-06 13:40:00,31.65,31.71,31.61,31.62,250829.0,26.8896,26.9406,26.8556,26.8641,250829.0
2022-05-06 13:50:00,31.63,31.65,31.53,31.58,114344.0,26.8726,26.8896,26.7876,26.8301,114344.0
2022-05-06 14:00:00,31.58,31.62,31.44,31.45,146931.0,26.8301,26.8641,26.7112,26.7197,146931.0
2022-05-06 14:10:00,31.46,31.57,31.45,31.55,204085.0,26.7282,26.8216,26.7197,26.8046,204085.0
2022-05-06 14:20:00,31.54,31.57,31.45,31.5,153139.0,26.7961,26.8216,26.7197,26.7621,153139.0
2022-05-06 14:30:00,31.5,31.53,31.45,31.52,237044.0,26.7621,26.7876,26.7197,26.7791,237044.0
2022-05-06 14:40:00,31.52,31.62,31.52,31.6,124150.0,26.7791,26.8641,26.7791,26.8471,124150.0
2022-05-06 14:50:00,31.6,31.7,31.6,31.61,296261.0,26.8471,26.9321,26.8471,26.8556,296261.0
2022-05-06 15:00:00,31.61,31.67,31.57,31.59,173117.0,26.8556,26.9066,26.8216,26.8386,173117.0
2022-05-06 15:10:00,31.6,31.63,31.56,31.62,213654.0,26.8471,26.8726,26.8131,26.8641,213654.0
2022-05-06 15:20:00,31.62,31.62,31.51,31.58,404247.0,26.8641,26.8641,26.7706,26.8301,404247.0
2022-05-06 15:30:00,31.57,31.76,31.57,31.74,529102.0,26.8216,26.983,26.8216,26.966,529102.0
2022-05-06 15:40:00,31.75,31.8,31.69,31.76,882386.0,26.9745,27.017,26.9236,26.983,882386.0
2022-05-06 15:50:00,31.77,31.9,31.76,31.87,1266208.0,26.9915,27.102,26.983,27.0765,1266208.0
2022-05-09 09:30:00,30.86,30.87,30.59,30.63,1045962.0,26.2184,26.2269,25.989,26.023,1045962.0
2022-05-09 09:40:00,30.63,30.66,30.4,30.48,602210.0,26.023,26.0485,25.8276,25.8956,602210.0
2022-05-09 09:50:00,30.49,30.66,30.44,30.5,432150.0,25.9041,26.0485,25.8616,25.9125,432150.0
2022-05-09 10:00:00,30.5,30.62,30.41,30.45,524479.0,25.9125,26.0145,25.8361,25.8701,524479.0
2022-05-09 10:10:00,30.45,30.65,30.45,30.56,450135.0,25.8701,26.04,25.8701,25.9635,450135.0
2022-05-09 10:20:00,30.55,30.55,30.35,30.37,466635.0,25.955,25.955,25.7851,25.8021,466635.0
2022-05-09 10:30:00,30.36,30.38,30.21,30.22,488425.0,25.7936,25.8106,25.6662,25.6747,488425.0
2022-05-09 10:40:00,30.21,30.31,30.21,30.27,401157.0,25.6662,25.7511,25.6662,25.7171,401157.0
2022-05-09 10:50:00,30.27,30.28,30.01,30.02,490750.0,25.7171,25.7256,25.4962,25.5047,490750.0
2022-05-09 11:00:00,30.02,30.1,29.98,30.08,664914.0,25.5047,25.5727,25.4708,25.5557,664914.0
2022-05-09 11:10:00,30.07,30.15,30.03,30.1,553775.0,25.5472,25.6152,25.5132,25.5727,553775.0
2022-05-09 11:20:00,30.09,30.09,29.92,29.92,613360.0,25.5642,25.5642,25.4198,25.4198,613360.0
2022-05-09 11:30:00,29.92,29.99,29.85,29.98,1064018.0,25.4198,25.4793,25.3603,25.4708,1064018.0
2022-05-09 11:40:00,29.99,30.17,29.92,30.15,486461.0,25.4793,25.6322,25.4198,25.6152,486461.0
2022-05-09 11:50:00,30.16,30.33,30.16,30.28,384146.0,25.6237,25.7681,25.6237,25.7256,384146.0
2022-05-09 12:00:00,30.28,30.41,30.14,30.32,342083.0,25.7256,25.8361,25.6067,25.7596,342083.0
2022-05-09 12:10:00,30.32,30.58,30.32,30.51,394876.0,25.7596,25.9805,25.7596,25.921,394876.0
2022-05-09 12:20:00,30.5,30.55,30.41,30.47,324895.0,25.9125,25.955,25.8361,25.8871,324895.0
2022-05-09 12:30:00,30.46,30.51,30.33,30.34,267378.0,25.8786,25.921,25.7681,25.7766,267378.0
2022-05-09 12:40:00,30.34,30.43,30.31,30.32,220820.0,25.7766,25.8531,25.7511,25.7596,220820.0
2022-05-09 12:50:00,30.31,30.32,30.21,30.24,224035.0,25.7511,25.7596,25.6662,25.6917,224035.0
2022-05-09 13:00:00,30.23,30.27,30.11,30.15,275500.0,25.6832,25.7171,25.5812,25.6152,275500.0
2022-05-09 13:10:00,30.15,30.15,30.04,30.12,187554.0,25.6152,25.6152,25.5217,25.5897,187554.0
2022-05-09 13:20:00,30.12,30.14,30.03,30.12,192059.0,25.5897,25.6067,25.5132,25.5897,192059.0
2022-05-09 13:30:00,30.12,30.16,29.95,29.96,284856.0,25.5897,25.6237,25.4453,25.4538,284856.0
2022-05-09 13:40:00,29.96,30.12,29.96,30.04,194621.0,25.4538,25.5897,25.4538,25.5217,194621.0
2022-05-09 13:50:00,30.04,30.06,29.91,30.01,235945.0,25.5217,25.5387,25.4113,25.4962,235945.0
2022-05-09 14:00:00,30.02,30.1,29.93,29.95,321076.0,25.5047,25.5727,25.4283,25.4453,321076.0
2022-05-09 14:10:00,29.95,29.99,29.88,29.92,304650.0,25.4453,25.4793,25.3858,25.4198,304650.0
2022-05-09 14:20:00,29.93,29.94,29.77,29.84,257042.0,25.4283,25.4368,25.2923,25.3518,257042.0
2022-05-09 14:30:00,29.84,29.88,29.75,29.8,306828.0,25.3518,25.3858,25.2754,25.3178,306828.0
2022-05-09 14:40:00,29.8,29.86,29.77,29.78,298746.0,25.3178,25.3688,25.2923,25.3008,298746.0
2022-05-09 14:50:00,29.77,29.92,29.72,29.86,239155.0,25.2923,25.4198,25.2499,25.3688,239155.0
2022-05-09 15:00:00,29.86,29.95,29.8,29.85,433257.0,25.3688,25.4453,25.3178,25.3603,433257.0
2022-05-09 15:10:00,29.86,29.96,29.84,29.87,295893.0,25.3688,25.4538,25.3518,25.3773,295893.0
2022-05-09 15:20:00,29.86,29.87,29.69,29.71,721733.0,25.3688,25.3773,25.2244,25.2414,721733.0
2022-05-09 15:30:00,29.71,29.75,29.65,29.74,445806.0,25.2414,25.2754,25.1904,25.2669,445806.0
2022-05-09 15:40:00,29.74,29.75,29.65,29.68,771120.0,25.2669,25.2754,25.1904,25.2159,771120.0
2022-05-09 15:50:00,29.67,29.72,29.6,29.69,1151906.0,25.2074,25.2499,25.1479,25.2244,1151906.0
2022-05-10 09:30:00,30.22,30.31,30.01,30.21,787282.0,25.6747,25.7511,25.4962,25.6662,787282.0
2022-05-10 09:40:00,30.21,30.27,30.0,30.06,334712.0,25.6662,25.7171,25.4878,25.5387,334712.0
2022-05-10 09:50:00,30.06,30.23,30.01,30.2,335864.0,25.5387,25.6832,25.4962,25.6577,335864.0
2022-05-10 10:00:00,30.21,30.32,30.17,30.25,374112.0,25.6662,25.7596,25.6322,25.7002,374112.0
2022-05-10 10:10:00,30.25,30.34,30.2,30.29,345163.0,25.7002,25.7766,25.6577,25.7341,345163.0
2022-05-10 10:20:00,30.29,30.44,30.25,30.42,349270.0,25.7341,25.8616,25.7002,25.8446,349270.0
2022-05-10 10:30:00,30.41,30.41,30.24,30.24,348230.0,25.8361,25.8361,25.6917,25.6917,348230.0
2022-05-10 10:40:00,30.24,30.32,30.16,30.18,301832.0,25.6917,25.7596,25.6237,25.6407,301832.0
2022-05-10 10:50:00,30.17,30.22,30.11,30.19,359084.0,25.6322,25.6747,25.5812,25.6492,359084.0
2022-05-10 11:00:00,30.17,30.22,30.02,30.04,462148.0,25.6322,25.6747,25.5047,25.5217,462148.0
2022-05-10 11:10:00,30.04,30.08,29.87,29.98,511743.0,25.5217,25.5557,25.3773,25.4708,511743.0
2022-05-10 11:20:00,29.99,30.0,29.82,29.9,381796.0,25.4793,25.4878,25.3348,25.4028,381796.0
2022-05-10 11:30:00,29.89,29.94,29.72,29.92,540583.0,25.3943,25.4368,25.2499,25.4198,540583.0
2022-05-10 11:40:00,29.93,29.96,29.72,29.74,210538.0,25.4283,25.4538,25.2499,25.2669,210538.0
2022-05-10 11:50:00,29.74,29.74,29.6,29.7,283233.0,25.2669,25.2669,25.1479,25.2329,283233.0
2022-05-10 12:00:00,29.69,29.75,29.51,29.53,468781.0,25.2244,25.2754,25.0715,25.0884,468781.0
2022-05-10 12:10:00,29.53,29.64,29.49,29.51,321091.0,25.0884,25.1819,25.0545,25.0715,321091.0
2022-05-10 12:20:00,29.51,29.52,29.44,29.48,200231.0,25.0715,25.0799,25.012,25.046,200231.0
2022-05-10 12:30:00,29.47,29.51,29.34,29.43,292729.0,25.0375,25.0715,24.927,25.0035,292729.0
2022-05-10 12:40:00,29.42,29.54,29.41,29.47,227590.0,24.995,25.0969,24.9865,25.0375,227590.0
2022-05-10 12:50:00,29.46,29.5,29.34,29.36,266623.0,25.029,25.063,24.927,24.944,266623.0
2022-05-10 13:00:00,29.35,29.45,29.31,29.4,402920.0,24.9355,25.0205,24.9015,24.978,402920.0
2022-05-10 13:10:00,29.41,29.41,29.25,29.27,225186.0,24.9865,24.9865,24.8506,24.8676,225186.0
2022-05-10 13:20:00,29.28,29.42,29.25,29.42,192460.0,24.876,24.995,24.8506,24.995,192460.0
2022-05-10 13:30:00,29.43,29.68,29.42,29.65,232939.0,25.0035,25.2159,24.995,25.1904,232939.0
2022-05-10 13:40:00,29.66,29.72,29.63,29.68,270519.0,25.1989,25.2499,25.1734,25.2159,270519.0
2022-05-10 13:50:00,29.68,29.76,29.64,29.76,182217.0,25.2159,25.2839,25.1819,25.2839,182217.0
2022-05-10 14:00:00,29.76,29.78,29.66,29.7,217911.0,25.2839,25.3008,25.1989,25.2329,217911.0
2022-05-10 14:10:00,29.71,29.79,29.63,29.74,290013.0,25.2414,25.3093,25.1734,25.2669,290013.0
2022-05-10 14:20:00,29.74,29.78,29.65,29.67,348685.0,25.2669,25.3008,25.1904,25.2074,348685.0
2022-05-10 14:30:00,29.67,29.8,29.67,29.77,332257.0,25.2074,25.3178,25.2074,25.2923,332257.0
2022-05-10 14:40:00,29.76,29.89,29.72,29.83,312104.0,25.2839,25.3943,25.2499,25.3433,312104.0
2022-05-10 14:50:00,29.82,29.89,29.77,29.88,249707.0,25.3348,25.3943,25.2923,25.3858,249707.0
2022-05-10 15:00:00,29.89,29.98,29.84,29.94,324477.0,25.3943,25.4708,25.3518,25.4368,324477.0
2022-05-10 15:10:00,29.94,29.98,29.89,29.95,345339.0,25.4368,25.4708,25.3943,25.4453,345339.0
2022-05-10 15:20:00,29.96,29.96,29.83,29.87,416975.0,25.4538,25.4538,25.3433,25.3773,416975.0
2022-05-10 15:30:00,29.87,29.87,29.73,29.77,504519.0,25.3773,25.3773,25.2584,25.2923,504519.0
2022-05-10 15:40:00,29.76,29.85,29.73,29.83,704319.0,25.2839,25.3603,25.2584,25.3433,704319.0
2022-05-10 15:50:00,29.83,29.91,29.79,29.89,1072994.0,25.3433,25.4113,25.3093,25.3943,1072994.0
2022-05-11 09:30:00,30.77,31.0,30.73,30.95,1068441.0,26.1419,26.3373,26.108,26.2949,1068441.0
2022-05-11 09:40:00,30.92,31.15,30.88,31.09,494615.0,26.2694,26.4648,26.2354,26.4138,494615.0
2022-05-11 09:50:00,31.1,31.1,30.85,30.93,376591.0,26.4223,26.4223,26.2099,26.2779,376591.0
2022-05-11 10:00:00,30.94,31.05,30.89,30.98,313698.0,26.2864,26.3798,26.2439,26.3204,313698.0
2022-05-11 10:10:00,30.98,31.02,30.91,31.01,267623.0,26.3204,26.3543,26.2609,26.3458,267623.0
2022-05-11 10:20:00,31.01,31.09,30.96,31.02,320591.0,26.3458,26.4138,26.3034,26.3543,320591.0
2022-05-11 10:30:00,31.01,31.12,30.92,31.11,465153.0,26.3458,26.4393,26.2694,26.4308,465153.0
2022-05-11 10:40:00,31.11,31.15,31.05,31.11,471041.0,26.4308,26.4648,26.3798,26.4308,471041.0
2022-05-11 10:50:00,31.1,31.12,30.97,31.01,414062.0,26.4223,26.4393,26.3119,26.3458,414062.0
2022-05-11 11:00:00,31.01,31.02,30.87,30.9,315651.0,26.3458,26.3543,26.2269,26.2524,315651.0
2022-05-11 11:10:00,30.9,31.0,30.84,30.9,301774.0,26.2524,26.3373,26.2014,26.2524,301774.0
2022-05-11 11:20:00,30.9,31.01,30.89,30.97,343355.0,26.2524,26.3458,26.2439,26.3119,343355.0
2022-05-11 11:30:00,30.97,31.05,30.93,30.99,554651.0,26.3119,26.3798,26.2779,26.3288,554651.0
2022-05-11 11:40:00,30.99,31.01,30.87,30.89,175874.0,26.3288,26.3458,26.2269,26.2439,175874.0
2022-05-11 11:50:00,30.89,30.9,30.79,30.85,171261.0,26.2439,26.2524,26.1589,26.2099,171261.0
2022-05-11 12:00:00,30.84,30.88,30.78,30.8,132529.0,26.2014,26.2354,26.1504,26.1674,132529.0
2022-05-11 12:10:00,30.8,30.8,30.69,30.7,201770.0,26.1674,26.1674,26.074,26.0825,201770.0
2022-05-11 12:20:00,30.69,30.86,30.63,30.64,241301.0,26.074,26.2184,26.023,26.0315,241301.0
2022-05-11 12:30:00,30.63,30.65,30.56,30.6,271218.0,26.023,26.04,25.9635,25.9975,271218.0
2022-05-11 12:40:00,30.59,30.66,30.54,30.62,206895.0,25.989,26.0485,25.9465,26.0145,206895.0
2022-05-11 12:50:00,30.62,30.62,30.44,30.47,211899.0,26.0145,26.0145,25.8616,25.8871,211899.0
2022-05-11 13:00:00,30.46,30.5,30.37,30.39,193667.0,25.8786,25.9125,25.8021,25.8191,193667.0
2022-05-11 13:10:00,30.38,30.5,30.37,30.43,146367.0,25.8106,25.9125,25.8021,25.8531,146367.0
2022-05-11 13:20:00,30.43,30.45,30.35,30.35,275464.0,25.8531,25.8701,25.7851,25.7851,275464.0
2022-05-11 13:30:00,30.35,30.38,30.29,30.3,250093.0,25.7851,25.8106,25.7341,25.7426,250093.0
2022-05-11 13:40:00,30.29,30.33,30.22,30.29,216542.0,25.7341,25.7681,25.6747,25.7341,216542.0
2022-05-11 13:50:00,30.29,30.35,30.19,30.23,233421.0,25.7341,25.7851,25.6492,25.6832,233421.0
2022-05-11 14:00:00,30.23,30.42,30.23,30.33,296045.0,25.6832,25.8446,25.6832,25.7681,296045.0
2022-05-11 14:10:00,30.32,30.4,30.29,30.37,159533.0,25.7596,25.8276,25.7341,25.8021,159533.0
2022-05-11 14:20:00,30.37,30.56,30.32,30.46,264095.0,25.8021,25.9635,25.7596,25.8786,264095.0
2022-05-11 14:30:00,30.47,30.59,30.4,30.58,233200.0,25.8871,25.989,25.8276,25.9805,233200.0
2022-05-11 14:40:00,30.57,30.6,30.5,30.54,208681.0,25.972,25.9975,25.9125,25.9465,208681.0
2022-05-11 14:50:00,30.54,30.55,30.44,30.48,262868.0,25.9465,25.955,25.8616,25.8956,262868.0
2022-05-11 15:00:00,30.48,30.49,30.38,30.46,268488.0,25.8956,25.9041,25.8106,25.8786,268488.0
2022-05-11 15:10:00,30.46,30.53,30.4,30.5,299198.0,25.8786,25.938,25.8276,25.9125,299198.0
2022-05-11 15:20:00,30.49,30.5,30.42,30.46,273504.0,25.9041,25.9125,25.8446,25.8786,273504.0
2022-05-11 15:30:00,30.46,30.51,30.34,30.34,352012.0,25.8786,25.921,25.7766,25.7766,352012.0
2022-05-11 15:40:00,30.34,30.36,30.2,30.21,821997.0,25.7766,25.7936,25.6577,25.6662,821997.0
2022-05-11 15:50:00,30.21,30.25,30.17,30.22,946247.0,25.6662,25.7002,25.6322,25.6747,946247.0
2022-05-12 09:30:00,29.65,29.7,29.29,29.33,806650.0,25.4691,25.512,25.1599,25.1942,806650.0
2022-05-12 09:40:00,29.33,29.56,29.24,29.43,479160.0,25.1942,25.3918,25.1169,25.2801,479160.0
2022-05-12 09:50:00,29.43,29.44,29.21,29.3,330046.0,25.2801,25.2887,25.0911,25.1685,330046.0
2022-05-12 10:00:00,29.29,29.3,29.1,29.25,380689.0,25.1599,25.1685,24.9967,25.1255,380689.0
2022-05-12 10:10:00,29.25,29.44,29.22,29.42,390656.0,25.1255,25.2887,25.0997,25.2715,390656.0
2022-05-12 10:20:00,29.4,29.51,29.35,29.39,236420.0,25.2544,25.3488,25.2114,25.2458,236420.0
2022-05-12 10:30:00,29.4,29.44,29.28,29.36,418930.0,25.2544,25.2887,25.1513,25.22,418930.0
2022-05-12 10:40:00,29.36,29.47,29.29,29.44,434821.0,25.22,25.3145,25.1599,25.2887,434821.0
2022-05-12 10:50:00,29.44,29.53,29.41,29.45,348082.0,25.2887,25.366,25.2629,25.2973,348082.0
2022-05-12 11:00:00,29.45,29.63,29.35,29.63,930267.0,25.2973,25.4519,25.2114,25.4519,930267.0
2022-05-12 11:10:00,29.63,29.67,29.54,29.58,460424.0,25.4519,25.4863,25.3746,25.409,460424.0
2022-05-12 11:20:00,29.58,29.58,29.42,29.44,548616.0,25.409,25.409,25.2715,25.2887,548616.0
2022-05-12 11:30:00,29.45,29.46,29.26,29.36,547567.0,25.2973,25.3059,25.1341,25.22,547567.0
2022-05-12 11:40:00,29.36,29.38,29.2,29.21,165673.0,25.22,25.2372,25.0826,25.0911,165673.0
2022-05-12 11:50:00,29.21,29.23,29.13,29.14,251709.0,25.0911,25.1083,25.0224,25.031,251709.0
2022-05-12 12:00:00,29.15,29.22,29.12,29.18,179189.0,25.0396,25.0997,25.0138,25.0654,179189.0
2022-05-12 12:10:00,29.17,29.25,29.11,29.24,229482.0,25.0568,25.1255,25.0052,25.1169,229482.0
2022-05-12 12:20:00,29.24,29.38,29.21,29.37,141446.0,25.1169,25.2372,25.0911,25.2286,141446.0
2022-05-12 12:30:00,29.36,29.45,29.34,29.35,193209.0,25.22,25.2973,25.2028,25.2114,193209.0
2022-05-12 12:40:00,29.36,29.45,29.29,29.33,169637.0,25.22,25.2973,25.1599,25.1942,169637.0
2022-05-12 12:50:00,29.33,29.39,29.29,29.33,140363.0,25.1942,25.2458,25.1599,25.1942,140363.0
2022-05-12 13:00:00,29.33,29.35,29.17,29.22,215966.0,25.1942,25.2114,25.0568,25.0997,215966.0
2022-05-12 13:10:00,29.22,29.32,29.2,29.22,166967.0,25.0997,25.1856,25.0826,25.0997,166967.0
2022-05-12 13:20:00,29.23,29.26,29.16,29.2,109659.0,25.1083,25.1341,25.0482,25.0826,109659.0
2022-05-12 13:30:00,29.19,29.22,29.06,29.08,146911.0,25.074,25.0997,24.9623,24.9795,146911.0
2022-05-12 13:40:00,29.08,29.11,29.0,29.01,132290.0,24.9795,25.0052,24.9108,24.9193,132290.0
2022-05-12 13:50:00,29.0,29.15,28.99,29.09,150897.0,24.9108,25.0396,24.9022,24.9881,150897.0
2022-05-12 14:00:00,29.09,29.11,28.98,28.99,149376.0,24.9881,25.0052,24.8936,24.9022,149376.0
2022-05-12 14:10:00,28.99,29.03,28.96,29.01,124239.0,24.9022,24.9365,24.8764,24.9193,124239.0
2022-05-12 14:20:00,29.01,29.08,28.97,29.05,184328.0,24.9193,24.9795,24.885,24.9537,184328.0
2022-05-12 14:30:00,29.06,29.1,28.95,28.96,224581.0,24.9623,24.9967,24.8678,24.8764,224581.0
2022-05-12 14:40:00,28.96,29.05,28.93,29.02,296512.0,24.8764,24.9537,24.8506,24.9279,296512.0
2022-05-12 14:50:00,29.02,29.09,28.98,29.02,180995.0,24.9279,24.9881,24.8936,24.9279,180995.0
2022-05-12 15:00:00,29.02,29.08,28.96,29.04,251320.0,24.9279,24.9795,24.8764,24.9451,251320.0
2022-05-12 15:10:00,29.04,29.21,29.0,29.21,243907.0,24.9451,25.0911,24.9108,25.0911,243907.0
2022-05-12 15:20:00,29.21,29.35,29.19,29.23,572879.0,25.0911,25.2114,25.074,25.1083,572879.0
2022-05-12 15:30:00,29.23,29.36,29.22,29.35,660089.0,25.1083,25.22,25.0997,25.2114,660089.0
2022-05-12 15:40:00,29.35,29.51,29.33,29.48,1157907.0,25.2114,25.3488,25.1942,25.3231,1157907.0
2022-05-12 15:50:00,29.47,29.62,29.47,29.62,2220967.0,25.3145,25.4433,25.3145,25.4433,2220967.0
2022-05-13 09:30:00,29.99,30.39,29.99,30.28,1009212.0,25.7612,26.1048,25.7612,26.0103,1009212.0
2022-05-13 09:40:00,30.27,30.31,29.98,30.01,374342.0,26.0017,26.036,25.7526,25.7783,374342.0
2022-05-13 09:50:00,30.01,30.16,30.01,30.12,446323.0,25.7783,25.9072,25.7783,25.8728,446323.0
2022-05-13 10:00:00,30.11,30.38,30.1,30.31,542141.0,25.8642,26.0962,25.8556,26.036,542141.0
2022-05-13 10:10:00,30.32,30.41,30.3,30.36,507995.0,26.0446,26.1219,26.0274,26.079,507995.0
2022-05-13 10:20:00,30.36,30.48,30.35,30.41,557911.0,26.079,26.1821,26.0704,26.1219,557911.0
2022-05-13 10:30:00,30.41,30.47,30.39,30.41,689629.0,26.1219,26.1735,26.1048,26.1219,689629.0
2022-05-13 10:40:00,30.4,30.42,30.26,30.34,412126.0,26.1133,26.1305,25.9931,26.0618,412126.0
2022-05-13 10:50:00,30.34,30.55,30.32,30.52,640365.0,26.0618,26.2422,26.0446,26.2164,640365.0
2022-05-13 11:00:00,30.52,30.55,30.47,30.48,295150.0,26.2164,26.2422,26.1735,26.1821,295150.0
2022-05-13 11:10:00,30.48,30.56,30.45,30.54,250935.0,26.1821,26.2508,26.1563,26.2336,250935.0
2022-05-13 11:20:00,30.55,30.62,30.54,30.61,426658.0,26.2422,26.3023,26.2336,26.2937,426658.0
2022-05-13 11:30:00,30.62,30.62,30.48,30.55,578968.0,26.3023,26.3023,26.1821,26.2422,578968.0
2022-05-13 11:40:00,30.55,30.55,30.44,30.44,245483.0,26.2422,26.2422,26.1477,26.1477,245483.0
2022-05-13 11:50:00,30.44,30.52,30.42,30.51,256935.0,26.1477,26.2164,26.1305,26.2078,256935.0
2022-05-13 12:00:00,30.51,30.59,30.5,30.58,145619.0,26.2078,26.2766,26.1992,26.268,145619.0
2022-05-13 12:10:00,30.58,30.61,30.53,30.55,227730.0,26.268,26.2937,26.225,26.2422,227730.0
2022-05-13 12:20:00,30.55,30.55,30.45,30.49,160160.0,26.2422,26.2422,26.1563,26.1907,160160.0
2022-05-13 12:30:00,30.5,30.58,30.49,30.54,105715.0,26.1992,26.268,26.1907,26.2336,105715.0
2022-05-13 12:40:00,30.54,30.57,30.45,30.46,121177.0,26.2336,26.2594,26.1563,26.1649,121177.0
2022-05-13 12:50:00,30.45,30.53,30.39,30.53,151812.0,26.1563,26.225,26.1048,26.225,151812.0
2022-05-13 13:00:00,30.53,30.57,30.48,30.49,166296.0,26.225,26.2594,26.1821,26.1907,166296.0
2022-05-13 13:10:00,30.5,30.5,30.39,30.4,138304.0,26.1992,26.1992,26.1048,26.1133,138304.0
2022-05-13 13:20:00,30.4,30.49,30.38,30.45,125592.0,26.1133,26.1907,26.0962,26.1563,125592.0
2022-05-13 13:30:00,30.46,30.5,30.4,30.41,107436.0,26.1649,26.1992,26.1133,26.1219,107436.0
2022-05-13 13:40:00,30.41,30.41,30.3,30.39,188045.0,26.1219,26.1219,26.0274,26.1048,188045.0
2022-05-13 13:50:00,30.38,30.4,30.27,30.3,157281.0,26.0962,26.1133,26.0017,26.0274,157281.0
2022-05-13 14:00:00,30.3,30.31,30.17,30.3,248588.0,26.0274,26.036,25.9158,26.0274,248588.0
2022-05-13 14:10:00,30.29,30.36,30.25,30.35,192553.0,26.0189,26.079,25.9845,26.0704,192553.0
2022-05-13 14:20:00,30.35,30.35,30.24,30.29,243122.0,26.0704,26.0704,25.9759,26.0189,243122.0
2022-05-13 14:30:00,30.29,30.37,30.28,30.33,186625.0,26.0189,26.0876,26.0103,26.0532,186625.0
2022-05-13 14:40:00,30.33,30.4,30.3,30.38,196615.0,26.0532,26.1133,26.0274,26.0962,196615.0
2022-05-13 14:50:00,30.37,30.51,30.37,30.5,177664.0,26.0876,26.2078,26.0876,26.1992,177664.0
2022-05-13 15:00:00,30.5,30.53,30.44,30.53,156941.0,26.1992,26.225,26.1477,26.225,156941.0
2022-05-13 15:10:00,30.53,30.54,30.48,30.49,226752.0,26.225,26.2336,26.1821,26.1907,226752.0
2022-05-13 15:20:00,30.49,30.54,30.44,30.53,238693.0,26.1907,26.2336,26.1477,26.225,238693.0
2022-05-13 15:30:00,30.53,30.54,30.4,30.46,375215.0,26.225,26.2336,26.1133,26.1649,375215.0
2022-05-13 15:40:00,30.46,30.51,30.44,30.51,609596.0,26.1649,26.2078,26.1477,26.2078,609596.0
2022-05-13 15:50:00,30.51,30.53,30.43,30.5,914598.0,26.2078,26.225,26.1391,26.1992,914598.0
2022-05-16 09:30:00,30.62,30.87,30.6,30.85,525909.0,26.3023,26.5171,26.2851,26.4999,525909.0
2022-05-16 09:40:00,30.85,30.94,30.65,30.73,324179.0,26.4999,26.5772,26.3281,26.3968,324179.0
2022-05-16 09:50:00,30.71,30.9,30.66,30.79,380452.0,26.3796,26.5428,26.3367,26.4483,380452.0
2022-05-16 10:00:00,30.79,30.8,30.67,30.76,277061.0,26.4483,26.4569,26.3453,26.4226,277061.0
2022-05-16 10:10:00,30.75,30.81,30.72,30.79,300718.0,26.414,26.4655,26.3882,26.4483,300718.0
2022-05-16 10:20:00,30.79,30.82,30.75,30.81,177219.0,26.4483,26.4741,26.414,26.4655,177219.0
2022-05-16 10:30:00,30.81,30.82,30.66,30.74,317317.0,26.4655,26.4741,26.3367,26.4054,317317.0
2022-05-16 10:40:00,30.74,30.78,30.66,30.67,191128.0,26.4054,26.4398,26.3367,26.3453,191128.0
2022-05-16 10:50:00,30.66,30.73,30.66,30.72,209671.0,26.3367,26.3968,26.3367,26.3882,209671.0
2022-05-16 11:00:00,30.71,30.75,30.65,30.71,234223.0,26.3796,26.414,26.3281,26.3796,234223.0
2022-05-16 11:10:00,30.71,30.77,30.67,30.75,178797.0,26.3796,26.4312,26.3453,26.414,178797.0
2022-05-16 11:20:00,30.75,30.77,30.69,30.73,172659.0,26.414,26.4312,26.3624,26.3968,172659.0
2022-05-16 11:30:00,30.74,30.8,30.66,30.78,237270.0,26.4054,26.4569,26.3367,26.4398,237270.0
2022-05-16 11:40:00,30.78,30.88,30.74,30.86,120556.0,26.4398,26.5257,26.4054,26.5085,120556.0
2022-05-16 11:50:00,30.87,30.93,30.83,30.9,167773.0,26.5171,26.5686,26.4827,26.5428,167773.0
2022-05-16 12:00:00,30.9,30.94,30.83,30.87,151805.0,26.5428,26.5772,26.4827,26.5171,151805.0
2022-05-16 12:10:00,30.87,30.88,30.78,30.83,99142.0,26.5171,26.5257,26.4398,26.4827,99142.0
2022-05-16 12:20:00,30.82,30.88,30.81,30.88,62972.0,26.4741,26.5257,26.4655,26.5257,62972.0
2022-05-16 12:30:00,30.87,30.95,30.86,30.87,164084.0,26.5171,26.5858,26.5085,26.5171,164084.0
2022-05-16 12:40:00,30.87,30.96,30.86,30.96,68286.0,26.5171,26.5944,26.5085,26.5944,68286.0
2022-05-16 12:50:00,30.96,30.96,30.9,30.96,117168.0,26.5944,26.5944,26.5428,26.5944,117168.0
2022-05-16 13:00:00,30.95,31.06,30.95,31.05,158347.0,26.5858,26.6803,26.5858,26.6717,158347.0
2022-05-16 13:10:00,31.05,31.11,31.01,31.06,133251.0,26.6717,26.7232,26.6373,26.6803,133251.0
2022-05-16 13:20:00,31.05,31.18,31.05,31.17,277175.0,26.6717,26.7834,26.6717,26.7748,277175.0
2022-05-16 13:30:00,31.17,31.18,31.14,31.16,119607.0,26.7748,26.7834,26.749,26.7662,119607.0
2022-05-16 13:40:00,31.16,31.2,31.11,31.14,139380.0,26.7662,26.8005,26.7232,26.749,139380.0
2022-05-16 13:50:00,31.14,31.2,31.13,31.19,134228.0,26.749,26.8005,26.7404,26.7919,134228.0
2022-05-16 14:00:00,31.19,31.26,31.14,31.25,219673.0,26.7919,26.8521,26.749,26.8435,219673.0
2022-05-16 14:10:00,31.25,31.26,31.2,31.24,120330.0,26.8435,26.8521,26.8005,26.8349,120330.0
2022-05-16 14:20:00,31.24,31.28,31.23,31.28,101508.0,26.8349,26.8693,26.8263,26.8693,101508.0
2022-05-16 14:30:00,31.28,31.29,31.19,31.21,208766.0,26.8693,26.8778,26.7919,26.8091,208766.0
2022-05-16 14:40:00,31.21,31.26,31.16,31.17,167846.0,26.8091,26.8521,26.7662,26.7748,167846.0
2022-05-16 14:50:00,31.17,31.27,31.16,31.23,219031.0,26.7748,26.8607,26.7662,26.8263,219031.0
2022-05-16 15:00:00,31.22,31.27,31.19,31.21,201746.0,26.8177,26.8607,26.7919,26.8091,201746.0
2022-05-16 15:10:00,31.2,31.21,31.13,31.17,176532.0,26.8005,26.8091,26.7404,26.7748,176532.0
2022-05-16 15:20:00,31.17,31.17,31.1,31.15,261324.0,26.7748,26.7748,26.7146,26.7576,261324.0
2022-05-16 15:30:00,31.15,31.2,31.12,31.16,573133.0,26.7576,26.8005,26.7318,26.7662,573133.0
2022-05-16 15:40:00,31.17,31.19,31.01,31.02,601163.0,26.7748,26.7919,26.6373,26.6459,601163.0
2022-05-16 15:50:00,31.02,31.1,30.99,31.02,1239571.0,26.6459,26.7146,26.6201,26.6459,1239571.0
2022-05-17 09:30:00,31.56,31.58,31.3,31.43,560771.0,27.1098,27.127,26.8864,26.9981,560771.0
2022-05-17 09:40:00,31.44,31.54,31.41,31.42,312212.0,27.0067,27.0926,26.9809,26.9895,312212.0
2022-05-17 09:50:00,31.42,31.61,31.42,31.61,356327.0,26.9895,27.1527,26.9895,27.1527,356327.0
2022-05-17 10:00:00,31.61,31.65,31.54,31.55,339192.0,27.1527,27.1871,27.0926,27.1012,339192.0
2022-05-17 10:10:00,31.54,31.68,31.5,31.67,243125.0,27.0926,27.2129,27.0582,27.2043,243125.0
2022-05-17 10:20:00,31.68,31.69,31.58,31.59,253484.0,27.2129,27.2214,27.127,27.1355,253484.0
2022-05-17 10:30:00,31.59,31.63,31.54,31.58,271676.0,27.1355,27.1699,27.0926,27.127,271676.0
2022-05-17 10:40:00,31.59,31.59,31.44,31.5,222955.0,27.1355,27.1355,27.0067,27.0582,222955.0
2022-05-17 10:50:00,31.5,31.6,31.47,31.59,190158.0,27.0582,27.1441,27.0325,27.1355,190158.0
2022-05-17 11:00:00,31.59,31.64,31.55,31.63,244474.0,27.1355,27.1785,27.1012,27.1699,244474.0
2022-05-17 11:10:00,31.63,31.64,31.51,31.53,234288.0,27.1699,27.1785,27.0668,27.084,234288.0
2022-05-17 11:20:00,31.52,31.52,31.42,31.51,320492.0,27.0754,27.0754,26.9895,27.0668,320492.0
2022-05-17 11:30:00,31.51,31.53,31.44,31.48,308460.0,27.0668,27.084,27.0067,27.0411,308460.0
2022-05-17 11:40:00,31.47,31.5,31.36,31.38,103017.0,27.0325,27.0582,26.938,26.9552,103017.0
2022-05-17 11:50:00,31.38,31.45,31.36,31.42,102387.0,26.9552,27.0153,26.938,26.9895,102387.0
2022-05-17 12:00:00,31.42,31.46,31.34,31.36,77219.0,26.9895,27.0239,26.9208,26.938,77219.0
2022-05-17 12:10:00,31.36,31.45,31.32,31.44,234025.0,26.938,27.0153,26.9036,27.0067,234025.0
2022-05-17 12:20:00,31.43,31.46,31.41,31.44,117188.0,26.9981,27.0239,26.9809,27.0067,117188.0
2022-05-17 12:30:00,31.43,31.49,31.42,31.49,87301.0,26.9981,27.0496,26.9895,27.0496,87301.0
2022-05-17 12:40:00,31.49,31.56,31.48,31.52,101078.0,27.0496,27.1098,27.0411,27.0754,101078.0
2022-05-17 12:50:00,31.51,31.53,31.47,31.5,75162.0,27.0668,27.084,27.0325,27.0582,75162.0
2022-05-17 13:00:00,31.5,31.51,31.43,31.49,99866.0,27.0582,27.0668,26.9981,27.0496,99866.0
2022-05-17 13:10:00,31.49,31.54,31.48,31.51,84320.0,27.0496,27.0926,27.0411,27.0668,84320.0
2022-05-17 13:20:00,31.51,31.51,31.43,31.44,95641.0,27.0668,27.0668,26.9981,27.0067,95641.0
2022-05-17 13:30:00,31.44,31.52,31.44,31.51,55918.0,27.0067,27.0754,27.0067,27.0668,55918.0
2022-05-17 13:40:00,31.51,31.53,31.48,31.51,92106.0,27.0668,27.084,27.0411,27.0668,92106.0
2022-05-17 13:50:00,31.51,31.52,31.44,31.44,85476.0,27.0668,27.0754,27.0067,27.0067,85476.0
2022-05-17 14:00:00,31.45,31.6,31.44,31.59,245073.0,27.0153,27.1441,27.0067,27.1355,245073.0
2022-05-17 14:10:00,31.59,31.59,31.4,31.42,281596.0,27.1355,27.1355,26.9723,26.9895,281596.0
2022-05-17 14:20:00,31.4,31.41,31.29,31.37,295707.0,26.9723,26.9809,26.8778,26.9466,295707.0
2022-05-17 14:30:00,31.37,31.42,31.27,31.34,154106.0,26.9466,26.9895,26.8607,26.9208,154106.0
2022-05-17 14:40:00,31.36,31.51,31.34,31.5,213867.0,26.938,27.0668,26.9208,27.0582,213867.0
2022-05-17 14:50:00,31.49,31.51,31.43,31.46,171035.0,27.0496,27.0668,26.9981,27.0239,171035.0
2022-05-17 15:00:00,31.46,31.53,31.45,31.51,175307.0,27.0239,27.084,27.0153,27.0668,175307.0
2022-05-17 15:10:00,31.51,31.51,31.43,31.44,192874.0,27.0668,27.0668,26.9981,27.0067,192874.0
2022-05-17 15:20:00,31.44,31.47,31.41,31.44,229980.0,27.0067,27.0325,26.9809,27.0067,229980.0
2022-05-17 15:30:00,31.44,31.46,31.39,31.41,403028.0,27.0067,27.0239,26.9637,26.9809,403028.0
2022-05-17 15:40:00,31.41,31.46,31.39,31.43,503329.0,26.9809,27.0239,26.9637,26.9981,503329.0
2022-05-17 15:50:00,31.43,31.51,31.42,31.48,1038388.0,26.9981,27.0668,26.9895,27.0411,1038388.0
2022-05-18 09:30:00,31.88,31.99,31.79,31.87,828826.0,27.3846,27.4791,27.3073,27.3761,828826.0
2022-05-18 09:40:00,31.88,32.06,31.84,32.02,1011981.0,27.3846,27.5393,27.3503,27.5049,1011981.0
2022-05-18 09:50:00,32.03,32.04,31.83,31.85,575057.0,27.5135,27.5221,27.3417,27.3589,575057.0
2022-05-18 10:00:00,31.85,31.98,31.83,31.92,300538.0,27.3589,27.4705,27.3417,27.419,300538.0
2022-05-18 10:10:00,31.92,31.96,31.88,31.94,185207.0,27.419,27.4534,27.3846,27.4362,185207.0
2022-05-18 10:20:00,31.94,31.99,31.87,31.88,245555.0,27.4362,27.4791,27.3761,27.3846,245555.0
2022-05-18 10:30:00,31.89,31.94,31.8,31.82,209886.0,27.3932,27.4362,27.3159,27.3331,209886.0
2022-05-18 10:40:00,31.82,31.88,31.8,31.82,265566.0,27.3331,27.3846,27.3159,27.3331,265566.0
2022-05-18 10:50:00,31.83,31.83,31.71,31.74,187371.0,27.3417,27.3417,27.2386,27.2644,187371.0
2022-05-18 11:00:00,31.74,31.74,31.51,31.51,174399.0,27.2644,27.2644,27.0668,27.0668,174399.0
2022-05-18 11:10:00,31.51,31.51,31.4,31.42,192866.0,27.0668,27.0668,26.9723,26.9895,192866.0
2022-05-18 11:20:00,31.42,31.42,31.3,31.38,188583.0,26.9895,26.9895,26.8864,26.9552,188583.0
2022-05-18 11:30:00,31.37,31.48,31.35,31.46,225081.0,26.9466,27.0411,26.9294,27.0239,225081.0
2022-05-18 11:40:00,31.46,31.5,31.35,31.39,92849.0,27.0239,27.0582,26.9294,26.9637,92849.0
2022-05-18 11:50:00,31.38,31.43,31.31,31.35,176035.0,26.9552,26.9981,26.895,26.9294,176035.0
2022-05-18 12:00:00,31.35,31.37,31.24,31.29,92543.0,26.9294,26.9466,26.8349,26.8778,92543.0
2022-05-18 12:10:00,31.29,31.43,31.25,31.37,123766.0,26.8778,26.9981,26.8435,26.9466,123766.0
2022-05-18 12:20:00,31.37,31.38,31.25,31.28,158114.0,26.9466,26.9552,26.8435,26.8693,158114.0
2022-05-18 12:30:00,31.27,31.37,31.24,31.36,144570.0,26.8607,26.9466,26.8349,26.938,144570.0
2022-05-18 12:40:00,31.36,31.42,31.33,31.41,106802.0,26.938,26.9895,26.9122,26.9809,106802.0
2022-05-18 12:50:00,31.42,31.48,31.41,31.44,71749.0,26.9895,27.0411,26.9809,27.0067,71749.0
2022-05-18 13:00:00,31.44,31.44,31.26,31.27,72323.0,27.0067,27.0067,26.8521,26.8607,72323.0
2022-05-18 13:10:00,31.27,31.29,31.18,31.19,113683.0,26.8607,26.8778,26.7834,26.7919,113683.0
2022-05-18 13:20:00,31.18,31.27,31.18,31.27,134947.0,26.7834,26.8607,26.7834,26.8607,134947.0
2022-05-18 13:30:00,31.26,31.28,31.22,31.25,124373.0,26.8521,26.8693,26.8177,26.8435,124373.0
2022-05-18 13:40:00,31.26,31.26,31.09,31.11,168408.0,26.8521,26.8521,26.706,26.7232,168408.0
2022-05-18 13:50:00,31.11,31.17,31.1,31.17,83744.0,26.7232,26.7748,26.7146,26.7748,83744.0
2022-05-18 14:00:00,31.17,31.21,31.13,31.17,123837.0,26.7748,26.8091,26.7404,26.7748,123837.0
2022-05-18 14:10:00,31.17,31.19,31.07,31.15,135689.0,26.7748,26.7919,26.6889,26.7576,135689.0
2022-05-18 14:20:00,31.14,31.23,31.1,31.21,108608.0,26.749,26.8263,26.7146,26.8091,108608.0
2022-05-18 14:30:00,31.21,31.23,31.05,31.07,233710.0,26.8091,26.8263,26.6717,26.6889,233710.0
2022-05-18 14:40:00,31.07,31.12,30.98,31.05,203226.0,26.6889,26.7318,26.6116,26.6717,203226.0
2022-05-18 14:50:00,31.05,31.11,31.01,31.04,128322.0,26.6717,26.7232,26.6373,26.6631,128322.0
2022-05-18 15:00:00,31.04,31.1,31.02,31.05,104608.0,26.6631,26.7146,26.6459,26.6717,104608.0
2022-05-18 15:10:00,31.05,31.11,31.04,31.05,110392.0,26.6717,26.7232,26.6631,26.6717,110392.0
2022-05-18 15:20:00,31.05,31.1,30.94,30.96,265198.0,26.6717,26.7146,26.5772,26.5944,265198.0
2022-05-18 15:30:00,30.96,31.14,30.94,31.12,432914.0,26.5944,26.749,26.5772,26.7318,432914.0
2022-05-18 15:40:00,31.12,31.13,31.05,31.08,520232.0,26.7318,26.7404,26.6717,26.6975,520232.0
2022-05-18 15:50:00,31.09,31.15,31.07,31.11,1047969.0,26.706,26.7576,26.6889,26.7232,1047969.0
2022-05-19 09:30:00,30.55,31.02,30.54,31.02,706330.0,26.2422,26.6459,26.2336,26.6459,706330.0
2022-05-19 09:40:00,31.01,31.07,30.77,30.79,408852.0,26.6373,26.6889,26.4312,26.4483,408852.0
2022-05-19 09:50:00,30.81,30.96,30.75,30.81,236868.0,26.4655,26.5944,26.414,26.4655,236868.0
2022-05-19 10:00:00,30.8,30.98,30.79,30.84,269234.0,26.4569,26.6116,26.4483,26.4913,269234.0
2022-05-19 10:10:00,30.83,31.01,30.82,30.95,216655.0,26.4827,26.6373,26.4741,26.5858,216655.0
2022-05-19 10:20:00,30.95,31.06,30.91,30.91,256148.0,26.5858,26.6803,26.5514,26.5514,256148.0
2022-05-19 10:30:00,30.91,30.96,30.82,30.86,254799.0,26.5514,26.5944,26.4741,26.5085,254799.0
2022-05-19 10:40:00,30.85,30.86,30.73,30.79,445242.0,26.4999,26.5085,26.3968,26.4483,445242.0
2022-05-19 10:50:00,30.79,30.88,30.74,30.76,253342.0,26.4483,26.5257,26.4054,26.4226,253342.0
2022-05-19 11:00:00,30.76,30.91,30.74,30.83,301255.0,26.4226,26.5514,26.4054,26.4827,301255.0
2022-05-19 11:10:00,30.84,30.94,30.81,30.9,198179.0,26.4913,26.5772,26.4655,26.5428,198179.0
2022-05-19 11:20:00,30.9,30.98,30.87,30.92,263283.0,26.5428,26.6116,26.5171,26.56,263283.0
2022-05-19 11:30:00,30.92,31.06,30.88,31.02,434446.0,26.56,26.6803,26.5257,26.6459,434446.0
2022-05-19 11:40:00,31.03,31.11,31.02,31.1,159526.0,26.6545,26.7232,26.6459,26.7146,159526.0
2022-05-19 11:50:00,31.1,31.12,30.99,31.03,191570.0,26.7146,26.7318,26.6201,26.6545,191570.0
2022-05-19 12:00:00,31.03,31.07,30.96,31.04,121817.0,26.6545,26.6889,26.5944,26.6631,121817.0
2022-05-19 12:10:00,31.04,31.11,31.01,31.03,166717.0,26.6631,26.7232,26.6373,26.6545,166717.0
2022-05-19 12:20:00,31.02,31.05,30.94,31.03,162637.0,26.6459,26.6717,26.5772,26.6545,162637.0
2022-05-19 12:30:00,31.04,31.07,30.88,30.9,253584.0,26.6631,26.6889,26.5257,26.5428,253584.0
2022-05-19 12:40:00,30.9,30.91,30.81,30.87,123680.0,26.5428,26.5514,26.4655,26.5171,123680.0
2022-05-19 12:50:00,30.87,30.93,30.85,30.92,162006.0,26.5171,26.5686,26.4999,26.56,162006.0
2022-05-19 13:00:00,30.93,31.03,30.92,31.01,106673.0,26.5686,26.6545,26.56,26.6373,106673.0
2022-05-19 13:10:00,31.01,31.02,30.86,30.97,125779.0,26.6373,26.6459,26.5085,26.603,125779.0
2022-05-19 13:20:00,30.98,31.06,30.95,30.99,186629.0,26.6116,26.6803,26.5858,26.6201,186629.0
2022-05-19 13:30:00,31.0,31.07,30.98,31.05,136260.0,26.6287,26.6889,26.6116,26.6717,136260.0
2022-05-19 13:40:00,31.05,31.06,30.88,30.9,170485.0,26.6717,26.6803,26.5257,26.5428,170485.0
2022-05-19 13:50:00,30.89,31.19,30.89,31.16,252764.0,26.5342,26.7919,26.5342,26.7662,252764.0
2022-05-19 14:00:00,31.16,31.2,31.1,31.15,198196.0,26.7662,26.8005,26.7146,26.7576,198196.0
2022-05-19 14:10:00,31.15,31.2,31.11,31.14,186754.0,26.7576,26.8005,26.7232,26.749,186754.0
2022-05-19 14:20:00,31.13,31.24,31.11,31.22,198907.0,26.7404,26.8349,26.7232,26.8177,198907.0
2022-05-19 14:30:00,31.22,31.32,31.18,31.27,234355.0,26.8177,26.9036,26.7834,26.8607,234355.0
2022-05-19 14:40:00,31.27,31.35,31.2,31.34,192267.0,26.8607,26.9294,26.8005,26.9208,192267.0
2022-05-19 14:50:00,31.34,31.37,31.24,31.33,192031.0,26.9208,26.9466,26.8349,26.9122,192031.0
2022-05-19 15:00:00,31.33,31.39,31.29,31.31,229378.0,26.9122,26.9637,26.8778,26.895,229378.0
2022-05-19 15:10:00,31.32,31.34,31.2,31.23,240241.0,26.9036,26.9208,26.8005,26.8263,240241.0
2022-05-19 15:20:00,31.23,31.24,31.09,31.11,268669.0,26.8263,26.8349,26.706,26.7232,268669.0
2022-05-19 15:30:00,31.11,31.14,31.03,31.07,442671.0,26.7232,26.749,26.6545,26.6889,442671.0
2022-05-19 15:40:00,31.08,31.22,31.07,31.13,488504.0,26.6975,26.8177,26.6889,26.7404,488504.0
2022-05-19 15:50:00,31.13,31.13,31.02,31.04,815398.0,26.7404,26.7404,26.6459,26.6631,815398.0
2022-05-20 09:30:00,31.37,31.61,31.36,31.61,474695.0,26.9466,27.1527,26.938,27.1527,474695.0
2022-05-20 09:40:00,31.6,31.62,31.51,31.57,435036.0,27.1441,27.1613,27.0668,27.1184,435036.0
2022-05-20 09:50:00,31.57,31.78,31.56,31.78,435966.0,27.1184,27.2988,27.1098,27.2988,435966.0
2022-05-20 10:00:00,31.77,31.8,31.58,31.6,489174.0,27.2902,27.3159,27.127,27.1441,489174.0
2022-05-20 10:10:00,31.6,31.66,31.52,31.6,350593.0,27.1441,27.1957,27.0754,27.1441,350593.0
2022-05-20 10:20:00,31.59,31.62,31.49,31.61,287367.0,27.1355,27.1613,27.0496,27.1527,287367.0
2022-05-20 10:30:00,31.59,31.66,31.49,31.53,296865.0,27.1355,27.1957,27.0496,27.084,296865.0
2022-05-20 10:40:00,31.53,31.55,31.4,31.44,223849.0,27.084,27.1012,26.9723,27.0067,223849.0
2022-05-20 10:50:00,31.44,31.45,31.2,31.2,471467.0,27.0067,27.0153,26.8005,26.8005,471467.0
2022-05-20 11:00:00,31.2,31.25,31.08,31.11,432744.0,26.8005,26.8435,26.6975,26.7232,432744.0
2022-05-20 11:10:00,31.1,31.15,31.01,31.04,300838.0,26.7146,26.7576,26.6373,26.6631,300838.0
2022-05-20 11:20:00,31.04,31.17,31.03,31.16,343767.0,26.6631,26.7748,26.6545,26.7662,343767.0
2022-05-20 11:30:00,31.15,31.26,31.1,31.13,335036.0,26.7576,26.8521,26.7146,26.7404,335036.0
2022-05-20 11:40:00,31.13,31.23,31.12,31.2,158067.0,26.7404,26.8263,26.7318,26.8005,158067.0
2022-05-20 11:50:00,31.21,31.26,31.15,31.16,100332.0,26.8091,26.8521,26.7576,26.7662,100332.0
2022-05-20 12:00:00,31.15,31.17,31.04,31.04,88080.0,26.7576,26.7748,26.6631,26.6631,88080.0
2022-05-20 12:10:00,31.03,31.13,31.0,31.08,152867.0,26.6545,26.7404,26.6287,26.6975,152867.0
2022-05-20 12:20:00,31.07,31.11,31.04,31.11,131007.0,26.6889,26.7232,26.6631,26.7232,131007.0
2022-05-20 12:30:00,31.1,31.15,30.99,31.03,166520.0,26.7146,26.7576,26.6201,26.6545,166520.0
2022-05-20 12:40:00,31.02,31.04,30.9,31.04,183011.0,26.6459,26.6631,26.5428,26.6631,183011.0
2022-05-20 12:50:00,31.04,31.04,30.93,31.0,197652.0,26.6631,26.6631,26.5686,26.6287,197652.0
2022-05-20 13:00:00,31.0,31.0,30.86,30.89,197680.0,26.6287,26.6287,26.5085,26.5342,197680.0
2022-05-20 13:10:00,30.89,30.93,30.8,30.82,172096.0,26.5342,26.5686,26.4569,26.4741,172096.0
2022-05-20 13:20:00,30.82,30.86,30.75,30.78,149551.0,26.4741,26.5085,26.414,26.4398,149551.0
2022-05-20 13:30:00,30.77,30.96,30.75,30.9,214977.0,26.4312,26.5944,26.414,26.5428,214977.0
2022-05-20 13:40:00,30.9,30.99,30.84,30.93,203134.0,26.5428,26.6201,26.4913,26.5686,203134.0
2022-05-20 13:50:00,30.92,30.97,30.87,30.94,149074.0,26.56,26.603,26.5171,26.5772,149074.0
2022-05-20 14:00:00,30.95,30.96,30.8,30.86,143159.0,26.5858,26.5944,26.4569,26.5085,143159.0
2022-05-20 14:10:00,30.86,30.91,30.78,30.83,136832.0,26.5085,26.5514,26.4398,26.4827,136832.0
2022-05-20 14:20:00,30.83,30.88,30.78,30.84,137102.0,26.4827,26.5257,26.4398,26.4913,137102.0
2022-05-20 14:30:00,30.84,30.87,30.81,30.85,180689.0,26.4913,26.5171,26.4655,26.4999,180689.0
2022-05-20 14:40:00,30.85,31.01,30.83,31.0,228748.0,26.4999,26.6373,26.4827,26.6287,228748.0
2022-05-20 14:50:00,31.0,31.09,30.97,30.98,206176.0,26.6287,26.706,26.603,26.6116,206176.0
2022-05-20 15:00:00,30.98,31.02,30.91,30.96,121171.0,26.6116,26.6459,26.5514,26.5944,121171.0
2022-05-20 15:10:00,30.96,31.02,30.92,31.01,210393.0,26.5944,26.6459,26.56,26.6373,210393.0
2022-05-20 15:20:00,31.01,31.11,30.99,31.11,219439.0,26.6373,26.7232,26.6201,26.7232,219439.0
2022-05-20 15:30:00,31.11,31.26,31.03,31.21,406018.0,26.7232,26.8521,26.6545,26.8091,406018.0
2022-05-20 15:40:00,31.2,31.32,31.19,31.31,585298.0,26.8005,26.9036,26.7919,26.895,585298.0
2022-05-20 15:50:00,31.31,31.36,31.19,31.28,1371337.0,26.895,26.938,26.7919,26.8693,1371337.0
2022-05-23 09:30:00,32.0,32.13,31.86,31.9,1003361.0,27.4877,27.5994,27.3675,27.4018,1003361.0
2022-05-23 09:40:00,31.89,32.01,31.86,31.99,324889.0,27.3932,27.4963,27.3675,27.4791,324889.0
2022-05-23 09:50:00,31.99,32.1,31.98,32.03,367083.0,27.4791,27.5736,27.4705,27.5135,367083.0
2022-05-23 10:00:00,32.02,32.03,31.91,32.0,398151.0,27.5049,27.5135,27.4104,27.4877,398151.0
2022-05-23 10:10:00,32.0,32.18,31.97,32.18,366526.0,27.4877,27.6423,27.462,27.6423,366526.0
2022-05-23 10:20:00,32.17,32.23,32.12,32.2,398731.0,27.6338,27.6853,27.5908,27.6595,398731.0
2022-05-23 10:30:00,32.21,32.29,32.2,32.26,546795.0,27.6681,27.7368,27.6595,27.7111,546795.0
2022-05-23 10:40:00,32.27,32.27,32.17,32.2,316550.0,27.7197,27.7197,27.6338,27.6595,316550.0
2022-05-23 10:50:00,32.2,32.23,32.12,32.18,333729.0,27.6595,27.6853,27.5908,27.6423,333729.0
2022-05-23 11:00:00,32.19,32.23,32.15,32.18,267478.0,27.6509,27.6853,27.6166,27.6423,267478.0
2022-05-23 11:10:00,32.19,32.24,32.13,32.15,301575.0,27.6509,27.6939,27.5994,27.6166,301575.0
2022-05-23 11:20:00,32.16,32.24,32.14,32.2,337327.0,27.6252,27.6939,27.608,27.6595,337327.0
2022-05-23 11:30:00,32.2,32.34,32.19,32.28,320513.0,27.6595,27.7798,27.6509,27.7282,320513.0
2022-05-23 11:40:00,32.29,32.3,32.15,32.18,119020.0,27.7368,27.7454,27.6166,27.6423,119020.0
2022-05-23 11:50:00,32.19,32.23,32.15,32.19,112745.0,27.6509,27.6853,27.6166,27.6509,112745.0
2022-05-23 12:00:00,32.19,32.25,32.17,32.21,87579.0,27.6509,27.7025,27.6338,27.6681,87579.0
2022-05-23 12:10:00,32.2,32.21,32.15,32.17,88649.0,27.6595,27.6681,27.6166,27.6338,88649.0
2022-05-23 12:20:00,32.17,32.23,32.12,32.15,80910.0,27.6338,27.6853,27.5908,27.6166,80910.0
2022-05-23 12:30:00,32.15,32.16,32.11,32.15,90390.0,27.6166,27.6252,27.5822,27.6166,90390.0
2022-05-23 12:40:00,32.15,32.16,32.05,32.05,88704.0,27.6166,27.6252,27.5307,27.5307,88704.0
2022-05-23 12:50:00,32.05,32.06,31.98,32.04,131456.0,27.5307,27.5393,27.4705,27.5221,131456.0
2022-05-23 13:00:00,32.04,32.04,31.97,32.02,83678.0,27.5221,27.5221,27.462,27.5049,83678.0
2022-05-23 13:10:00,32.02,32.02,31.9,31.92,171386.0,27.5049,27.5049,27.4018,27.419,171386.0
2022-05-23 13:20:00,31.92,32.02,31.88,32.01,162049.0,27.419,27.5049,27.3846,27.4963,162049.0
2022-05-23 13:30:00,32.02,32.12,31.99,32.08,199128.0,27.5049,27.5908,27.4791,27.5564,199128.0
2022-05-23 13:40:00,32.08,32.13,32.06,32.12,83862.0,27.5564,27.5994,27.5393,27.5908,83862.0
2022-05-23 13:50:00,32.11,32.16,32.1,32.15,74541.0,27.5822,27.6252,27.5736,27.6166,74541.0
2022-05-23 14:00:00,32.15,32.17,32.1,32.14,100841.0,27.6166,27.6338,27.5736,27.608,100841.0
2022-05-23 14:10:00,32.13,32.2,32.13,32.2,111963.0,27.5994,27.6595,27.5994,27.6595,111963.0
2022-05-23 14:20:00,32.19,32.23,32.18,32.18,118513.0,27.6509,27.6853,27.6423,27.6423,118513.0
2022-05-23 14:30:00,32.19,32.21,32.15,32.19,136379.0,27.6509,27.6681,27.6166,27.6509,136379.0
2022-05-23 14:40:00,32.18,32.25,32.17,32.19,173268.0,27.6423,27.7025,27.6338,27.6509,173268.0
2022-05-23 14:50:00,32.18,32.22,32.15,32.16,143676.0,27.6423,27.6767,27.6166,27.6252,143676.0
2022-05-23 15:00:00,32.17,32.26,32.17,32.26,395102.0,27.6338,27.7111,27.6338,27.7111,395102.0
2022-05-23 15:10:00,32.26,32.27,32.15,32.22,270099.0,27.7111,27.7197,27.6166,27.6767,270099.0
2022-05-23 15:20:00,32.21,32.23,32.16,32.18,143500.0,27.6681,27.6853,27.6252,27.6423,143500.0
2022-05-23 15:30:00,32.18,32.23,32.14,32.15,280793.0,27.6423,27.6853,27.608,27.6166,280793.0
2022-05-23 15:40:00,32.15,32.16,32.03,32.05,434229.0,27.6166,27.6252,27.5135,27.5307,434229.0
2022-05-23 15:50:00,32.06,32.13,32.02,32.12,842897.0,27.5393,27.5994,27.5049,27.5908,842897.0
2022-05-24 09:30:00,31.78,31.82,31.55,31.6,869039.0,27.2988,27.3331,27.1012,27.1441,869039.0
2022-05-24 09:40:00,31.61,31.89,31.6,31.86,488582.0,27.1527,27.3932,27.1441,27.3675,488582.0
2022-05-24 09:50:00,31.86,31.88,31.8,31.82,416712.0,27.3675,27.3846,27.3159,27.3331,416712.0
2022-05-24 10:00:00,31.83,31.87,31.68,31.73,311072.0,27.3417,27.3761,27.2129,27.2558,311072.0
2022-05-24 10:10:00,31.73,31.76,31.59,31.64,382653.0,27.2558,27.2816,27.1355,27.1785,382653.0
2022-05-24 10:20:00,31.63,31.78,31.62,31.77,292616.0,27.1699,27.2988,27.1613,27.2902,292616.0
2022-05-24 10:30:00,31.77,31.77,31.7,31.76,334186.0,27.2902,27.2902,27.23,27.2816,334186.0
2022-05-24 10:40:00,31.75,31.77,31.64,31.66,412969.0,27.273,27.2902,27.1785,27.1957,412969.0
2022-05-24 10:50:00,31.66,31.78,31.62,31.78,275993.0,27.1957,27.2988,27.1613,27.2988,275993.0
2022-05-24 11:00:00,31.77,31.89,31.76,31.85,243277.0,27.2902,27.3932,27.2816,27.3589,243277.0
2022-05-24 11:10:00,31.84,31.86,31.74,31.75,266070.0,27.3503,27.3675,27.2644,27.273,266070.0
2022-05-24 11:20:00,31.74,31.75,31.67,31.67,213955.0,27.2644,27.273,27.2043,27.2043,213955.0
2022-05-24 11:30:00,31.67,31.79,31.62,31.76,386613.0,27.2043,27.3073,27.1613,27.2816,386613.0
2022-05-24 11:40:00,31.75,31.95,31.73,31.95,129438.0,27.273,27.4448,27.2558,27.4448,129438.0
2022-05-24 11:50:00,31.95,31.95,31.83,31.86,118531.0,27.4448,27.4448,27.3417,27.3675,118531.0
2022-05-24 12:00:00,31.85,31.89,31.81,31.89,150213.0,27.3589,27.3932,27.3245,27.3932,150213.0
2022-05-24 12:10:00,31.89,31.98,31.86,31.87,124138.0,27.3932,27.4705,27.3675,27.3761,124138.0
2022-05-24 12:20:00,31.87,31.9,31.82,31.82,132448.0,27.3761,27.4018,27.3331,27.3331,132448.0
2022-05-24 12:30:00,31.82,31.86,31.74,31.77,104148.0,27.3331,27.3675,27.2644,27.2902,104148.0
2022-05-24 12:40:00,31.77,31.79,31.7,31.74,93450.0,27.2902,27.3073,27.23,27.2644,93450.0
2022-05-24 12:50:00,31.75,31.84,31.73,31.81,91705.0,27.273,27.3503,27.2558,27.3245,91705.0
2022-05-24 13:00:00,31.8,31.8,31.72,31.77,141811.0,27.3159,27.3159,27.2472,27.2902,141811.0
2022-05-24 13:10:00,31.76,31.8,31.73,31.77,97054.0,27.2816,27.3159,27.2558,27.2902,97054.0
2022-05-24 13:20:00,31.78,31.82,31.74,31.82,71549.0,27.2988,27.3331,27.2644,27.3331,71549.0
2022-05-24 13:30:00,31.81,31.88,31.77,31.85,86293.0,27.3245,27.3846,27.2902,27.3589,86293.0
2022-05-24 13:40:00,31.86,31.92,31.84,31.9,106093.0,27.3675,27.419,27.3503,27.4018,106093.0
2022-05-24 13:50:00,31.91,31.97,31.88,31.91,96195.0,27.4104,27.462,27.3846,27.4104,96195.0
2022-05-24 14:00:00,31.92,31.99,31.86,31.96,108914.0,27.419,27.4791,27.3675,27.4534,108914.0
2022-05-24 14:10:00,31.96,32.06,31.94,31.98,163452.0,27.4534,27.5393,27.4362,27.4705,163452.0
2022-05-24 14:20:00,31.98,32.06,31.93,32.04,119260.0,27.4705,27.5393,27.4276,27.5221,119260.0
2022-05-24 14:30:00,32.04,32.1,32.01,32.08,106106.0,27.5221,27.5736,27.4963,27.5564,106106.0
2022-05-24 14:40:00,32.08,32.09,31.91,31.93,188456.0,27.5564,27.565,27.4104,27.4276,188456.0
2022-05-24 14:50:00,31.93,31.97,31.89,31.96,100888.0,27.4276,27.462,27.3932,27.4534,100888.0
2022-05-24 15:00:00,31.96,32.07,31.95,32.05,234361.0,27.4534,27.5479,27.4448,27.5307,234361.0
2022-05-24 15:10:00,32.05,32.1,31.99,32.02,184474.0,27.5307,27.5736,27.4791,27.5049,184474.0
2022-05-24 15:20:00,32.01,32.08,31.97,32.08,158239.0,27.4963,27.5564,27.462,27.5564,158239.0
2022-05-24 15:30:00,32.07,32.18,32.04,32.15,561090.0,27.5479,27.6423,27.5221,27.6166,561090.0
2022-05-24 15:40:00,32.15,32.18,32.11,32.13,286763.0,27.6166,27.6423,27.5822,27.5994,286763.0
2022-05-24 15:50:00,32.13,32.16,32.01,32.09,696015.0,27.5994,27.6252,27.4963,27.565,696015.0
2022-05-25 09:30:00,32.14,32.29,32.11,32.23,558065.0,27.608,27.7368,27.5822,27.6853,558065.0
2022-05-25 09:40:00,32.24,32.32,32.2,32.21,410521.0,27.6939,27.7626,27.6595,27.6681,410521.0
2022-05-25 09:50:00,32.22,32.31,32.21,32.28,368470.0,27.6767,27.754,27.6681,27.7282,368470.0
2022-05-25 10:00:00,32.28,32.28,32.08,32.14,551637.0,27.7282,27.7282,27.5564,27.608,551637.0
2022-05-25 10:10:00,32.14,32.25,32.12,32.24,236691.0,27.608,27.7025,27.5908,27.6939,236691.0
2022-05-25 10:20:00,32.25,32.32,32.22,32.24,215438.0,27.7025,27.7626,27.6767,27.6939,215438.0
2022-05-25 10:30:00,32.24,32.27,32.2,32.21,216148.0,27.6939,27.7197,27.6595,27.6681,216148.0
2022-05-25 10:40:00,32.21,32.21,32.11,32.13,186194.0,27.6681,27.6681,27.5822,27.5994,186194.0
2022-05-25 10:50:00,32.13,32.22,32.13,32.21,224735.0,27.5994,27.6767,27.5994,27.6681,224735.0
2022-05-25 11:00:00,32.2,32.22,32.13,32.17,281356.0,27.6595,27.6767,27.5994,27.6338,281356.0
2022-05-25 11:10:00,32.16,32.21,32.09,32.21,322402.0,27.6252,27.6681,27.565,27.6681,322402.0
2022-05-25 11:20:00,32.21,32.23,32.16,32.2,212744.0,27.6681,27.6853,27.6252,27.6595,212744.0
2022-05-25 11:30:00,32.19,32.19,32.03,32.06,449682.0,27.6509,27.6509,27.5135,27.5393,449682.0
2022-05-25 11:40:00,32.05,32.11,32.03,32.09,88305.0,27.5307,27.5822,27.5135,27.565,88305.0
2022-05-25 11:50:00,32.08,32.13,32.05,32.11,126693.0,27.5564,27.5994,27.5307,27.5822,126693.0
2022-05-25 12:00:00,32.12,32.13,32.01,32.05,241087.0,27.5908,27.5994,27.4963,27.5307,241087.0
2022-05-25 12:10:00,32.05,32.11,32.04,32.07,71560.0,27.5307,27.5822,27.5221,27.5479,71560.0
2022-05-25 12:20:00,32.06,32.07,31.98,32.0,153064.0,27.5393,27.5479,27.4705,27.4877,153064.0
2022-05-25 12:30:00,32.0,32.06,31.96,32.0,121532.0,27.4877,27.5393,27.4534,27.4877,121532.0
2022-05-25 12:40:00,32.0,32.08,32.0,32.06,38635.0,27.4877,27.5564,27.4877,27.5393,38635.0
2022-05-25 12:50:00,32.06,32.09,32.03,32.08,64207.0,27.5393,27.565,27.5135,27.5564,64207.0
2022-05-25 13:00:00,32.09,32.09,32.01,32.02,67371.0,27.565,27.565,27.4963,27.5049,67371.0
2022-05-25 13:10:00,32.02,32.09,31.98,32.07,71004.0,27.5049,27.565,27.4705,27.5479,71004.0
2022-05-25 13:20:00,32.07,32.11,32.05,32.11,72560.0,27.5479,27.5822,27.5307,27.5822,72560.0
2022-05-25 13:30:00,32.11,32.14,32.08,32.11,85235.0,27.5822,27.608,27.5564,27.5822,85235.0
2022-05-25 13:40:00,32.11,32.15,32.1,32.14,69436.0,27.5822,27.6166,27.5736,27.608,69436.0
2022-05-25 13:50:00,32.15,32.18,32.09,32.16,108351.0,27.6166,27.6423,27.565,27.6252,108351.0
2022-05-25 14:00:00,32.15,32.27,32.06,32.15,303101.0,27.6166,27.7197,27.5393,27.6166,303101.0
2022-05-25 14:10:00,32.15,32.26,32.11,32.17,212874.0,27.6166,27.7111,27.5822,27.6338,212874.0
2022-05-25 14:20:00,32.17,32.3,32.16,32.29,155114.0,27.6338,27.7454,27.6252,27.7368,155114.0
2022-05-25 14:30:00,32.29,32.3,32.23,32.24,125279.0,27.7368,27.7454,27.6853,27.6939,125279.0
2022-05-25 14:40:00,32.25,32.3,32.23,32.25,80181.0,27.7025,27.7454,27.6853,27.7025,80181.0
2022-05-25 14:50:00,32.25,32.31,32.23,32.31,184938.0,27.7025,27.754,27.6853,27.754,184938.0
2022-05-25 15:00:00,32.3,32.4,32.29,32.38,268007.0,27.7454,27.8313,27.7368,27.8141,268007.0
2022-05-25 15:10:00,32.38,32.44,32.37,32.38,251623.0,27.8141,27.8657,27.8056,27.8141,251623.0
2022-05-25 15:20:00,32.38,32.4,32.35,32.38,169134.0,27.8141,27.8313,27.7884,27.8141,169134.0
2022-05-25 15:30:00,32.38,32.4,32.33,32.37,241529.0,27.8141,27.8313,27.7712,27.8056,241529.0
2022-05-25 15:40:00,32.37,32.41,32.35,32.37,337007.0,27.8056,27.8399,27.7884,27.8056,337007.0
2022-05-25 15:50:00,32.37,32.39,32.32,32.37,549347.0,27.8056,27.8227,27.7626,27.8056,549347.0
2022-05-26 09:30:00,32.57,32.73,32.56,32.7,714438.0,27.9774,28.1148,27.9688,28.089,714438.0
2022-05-26 09:40:00,32.71,32.73,32.63,32.68,229323.0,28.0976,28.1148,28.0289,28.0718,229323.0
2022-05-26 09:50:00,32.69,32.73,32.66,32.69,204803.0,28.0804,28.1148,28.0547,28.0804,204803.0
2022-05-26 10:00:00,32.69,32.74,32.66,32.7,222226.0,28.0804,28.1234,28.0547,28.089,222226.0
2022-05-26 10:10:00,32.7,32.74,32.66,32.7,175659.0,28.089,28.1234,28.0547,28.089,175659.0
2022-05-26 10:20:00,32.7,32.73,32.64,32.66,209904.0,28.089,28.1148,28.0375,28.0547,209904.0
2022-05-26 10:30:00,32.66,32.73,32.65,32.68,185405.0,28.0547,28.1148,28.0461,28.0718,185405.0
2022-05-26 10:40:00,32.69,32.74,32.63,32.73,203666.0,28.0804,28.1234,28.0289,28.1148,203666.0
2022-05-26 10:50:00,32.73,32.75,32.7,32.74,166921.0,28.1148,28.132,28.089,28.1234,166921.0
2022-05-26 11:00:00,32.73,32.77,32.7,32.74,350933.0,28.1148,28.1492,28.089,28.1234,350933.0
2022-05-26 11:10:00,32.74,32.88,32.74,32.88,229733.0,28.1234,28.2436,28.1234,28.2436,229733.0
2022-05-26 11:20:00,32.88,32.9,32.82,32.87,270105.0,28.2436,28.2608,28.1921,28.2351,270105.0
2022-05-26 11:30:00,32.87,32.92,32.73,32.73,601121.0,28.2351,28.278,28.1148,28.1148,601121.0
2022-05-26 11:40:00,32.73,32.74,32.67,32.69,162634.0,28.1148,28.1234,28.0633,28.0804,162634.0
2022-05-26 11:50:00,32.69,32.74,32.68,32.72,86747.0,28.0804,28.1234,28.0718,28.1062,86747.0
2022-05-26 12:00:00,32.72,32.78,32.7,32.72,177107.0,28.1062,28.1577,28.089,28.1062,177107.0
2022-05-26 12:10:00,32.72,32.76,32.65,32.67,143546.0,28.1062,28.1406,28.0461,28.0633,143546.0
2022-05-26 12:20:00,32.66,32.7,32.61,32.63,137628.0,28.0547,28.089,28.0117,28.0289,137628.0
2022-05-26 12:30:00,32.63,32.69,32.62,32.68,123457.0,28.0289,28.0804,28.0203,28.0718,123457.0
2022-05-26 12:40:00,32.67,32.7,32.65,32.66,173713.0,28.0633,28.089,28.0461,28.0547,173713.0
2022-05-26 12:50:00,32.66,32.71,32.64,32.7,127972.0,28.0547,28.0976,28.0375,28.089,127972.0
2022-05-26 13:00:00,32.71,32.75,32.7,32.75,90284.0,28.0976,28.132,28.089,28.132,90284.0
2022-05-26 13:10:00,32.75,32.76,32.64,32.66,109921.0,28.132,28.1406,28.0375,28.0547,109921.0
2022-05-26 13:20:00,32.66,32.67,32.57,32.61,117515.0,28.0547,28.0633,27.9774,28.0117,117515.0
2022-05-26 13:30:00,32.61,32.66,32.6,32.62,62533.0,28.0117,28.0547,28.0031,28.0203,62533.0
2022-05-26 13:40:00,32.62,32.64,32.58,32.59,61659.0,28.0203,28.0375,27.9859,27.9945,61659.0
2022-05-26 13:50:00,32.59,32.66,32.54,32.64,492597.0,27.9945,28.0547,27.9516,28.0375,492597.0
2022-05-26 14:00:00,32.65,32.75,32.64,32.73,254421.0,28.0461,28.132,28.0375,28.1148,254421.0
2022-05-26 14:10:00,32.74,32.76,32.72,32.76,158038.0,28.1234,28.1406,28.1062,28.1406,158038.0
2022-05-26 14:20:00,32.75,32.79,32.71,32.72,127416.0,28.132,28.1663,28.0976,28.1062,127416.0
2022-05-26 14:30:00,32.72,32.73,32.66,32.68,90424.0,28.1062,28.1148,28.0547,28.0718,90424.0
2022-05-26 14:40:00,32.68,32.74,32.66,32.69,92702.0,28.0718,28.1234,28.0547,28.0804,92702.0
2022-05-26 14:50:00,32.69,32.73,32.68,32.7,121452.0,28.0804,28.1148,28.0718,28.089,121452.0
2022-05-26 15:00:00,32.7,32.72,32.62,32.7,321298.0,28.089,28.1062,28.0203,28.089,321298.0
2022-05-26 15:10:00,32.69,32.7,32.64,32.67,165790.0,28.0804,28.089,28.0375,28.0633,165790.0
2022-05-26 15:20:00,32.68,32.7,32.62,32.69,278121.0,28.0718,28.089,28.0203,28.0804,278121.0
2022-05-26 15:30:00,32.68,32.74,32.67,32.74,181703.0,28.0718,28.1234,28.0633,28.1234,181703.0
2022-05-26 15:40:00,32.74,32.76,32.67,32.72,514939.0,28.1234,28.1406,28.0633,28.1062,514939.0
2022-05-26 15:50:00,32.72,32.74,32.63,32.66,641058.0,28.1062,28.1234,28.0289,28.0547,641058.0
2022-05-27 09:30:00,32.41,32.41,32.24,32.34,816520.0,27.8399,27.8399,27.6939,27.7798,816520.0
2022-05-27 09:40:00,32.36,32.54,32.3,32.54,373918.0,27.797,27.9516,27.7454,27.9516,373918.0
2022-05-27 09:50:00,32.55,32.62,32.5,32.54,448294.0,27.9602,28.0203,27.9172,27.9516,448294.0
2022-05-27 10:00:00,32.54,32.59,32.5,32.55,222334.0,27.9516,27.9945,27.9172,27.9602,222334.0
2022-05-27 10:10:00,32.54,32.61,32.53,32.56,206753.0,27.9516,28.0117,27.943,27.9688,206753.0
2022-05-27 10:20:00,32.57,32.58,32.47,32.48,260102.0,27.9774,27.9859,27.8915,27.9,260102.0
2022-05-27 10:30:00,32.48,32.52,32.47,32.48,188741.0,27.9,27.9344,27.8915,27.9,188741.0
2022-05-27 10:40:00,32.48,32.63,32.47,32.63,187637.0,27.9,28.0289,27.8915,28.0289,187637.0
2022-05-27 10:50:00,32.63,32.63,32.55,32.55,157662.0,28.0289,28.0289,27.9602,27.9602,157662.0
2022-05-27 11:00:00,32.55,32.58,32.49,32.54,207630.0,27.9602,27.9859,27.9086,27.9516,207630.0
2022-05-27 11:10:00,32.55,32.62,32.54,32.6,140289.0,27.9602,28.0203,27.9516,28.0031,140289.0
2022-05-27 11:20:00,32.59,32.63,32.55,32.62,163778.0,27.9945,28.0289,27.9602,28.0203,163778.0
2022-05-27 11:30:00,32.61,32.66,32.56,32.58,265988.0,28.0117,28.0547,27.9688,27.9859,265988.0
2022-05-27 11:40:00,32.58,32.59,32.55,32.57,100351.0,27.9859,27.9945,27.9602,27.9774,100351.0
2022-05-27 11:50:00,32.57,32.58,32.49,32.52,278636.0,27.9774,27.9859,27.9086,27.9344,278636.0
2022-05-27 12:00:00,32.51,32.55,32.47,32.48,201125.0,27.9258,27.9602,27.8915,27.9,201125.0
2022-05-27 12:10:00,32.5,32.54,32.49,32.52,104745.0,27.9172,27.9516,27.9086,27.9344,104745.0
2022-05-27 12:20:00,32.53,32.54,32.48,32.53,133139.0,27.943,27.9516,27.9,27.943,133139.0
2022-05-27 12:30:00,32.54,32.55,32.45,32.49,133983.0,27.9516,27.9602,27.8743,27.9086,133983.0
2022-05-27 12:40:00,32.49,32.52,32.48,32.52,62458.0,27.9086,27.9344,27.9,27.9344,62458.0
2022-05-27 12:50:00,32.52,32.54,32.51,32.54,80448.0,27.9344,27.9516,27.9258,27.9516,80448.0
2022-05-27 13:00:00,32.54,32.6,32.53,32.59,125173.0,27.9516,28.0031,27.943,27.9945,125173.0
2022-05-27 13:10:00,32.59,32.61,32.54,32.55,114635.0,27.9945,28.0117,27.9516,27.9602,114635.0
2022-05-27 13:20:00,32.54,32.57,32.51,32.52,106208.0,27.9516,27.9774,27.9258,27.9344,106208.0
2022-05-27 13:30:00,32.52,32.55,32.48,32.5,71184.0,27.9344,27.9602,27.9,27.9172,71184.0
2022-05-27 13:40:00,32.5,32.55,32.46,32.52,106063.0,27.9172,27.9602,27.8829,27.9344,106063.0
2022-05-27 13:50:00,32.52,32.57,32.52,32.55,80448.0,27.9344,27.9774,27.9344,27.9602,80448.0
2022-05-27 14:00:00,32.55,32.6,32.54,32.6,114491.0,27.9602,28.0031,27.9516,28.0031,114491.0
2022-05-27 14:10:00,32.59,32.61,32.55,32.6,93934.0,27.9945,28.0117,27.9602,28.0031,93934.0
2022-05-27 14:20:00,32.61,32.62,32.6,32.62,45187.0,28.0117,28.0203,28.0031,28.0203,45187.0
2022-05-27 14:30:00,32.62,32.62,32.54,32.58,164721.0,28.0203,28.0203,27.9516,27.9859,164721.0
2022-05-27 14:40:00,32.58,32.58,32.54,32.58,128104.0,27.9859,27.9859,27.9516,27.9859,128104.0
2022-05-27 14:50:00,32.58,32.6,32.56,32.56,97845.0,27.9859,28.0031,27.9688,27.9688,97845.0
2022-05-27 15:00:00,32.56,32.59,32.54,32.56,126718.0,27.9688,27.9945,27.9516,27.9688,126718.0
2022-05-27 15:10:00,32.57,32.59,32.54,32.57,204804.0,27.9774,27.9945,27.9516,27.9774,204804.0
2022-05-27 15:20:00,32.57,32.6,32.54,32.59,124455.0,27.9774,28.0031,27.9516,27.9945,124455.0
2022-05-27 15:30:00,32.59,32.61,32.53,32.57,176933.0,27.9945,28.0117,27.943,27.9774,176933.0
2022-05-27 15:40:00,32.57,32.59,32.52,32.52,260463.0,27.9774,27.9945,27.9344,27.9344,260463.0
2022-05-27 15:50:00,32.52,32.57,32.52,32.57,677164.0,27.9344,27.9774,27.9344,27.9774,677164.0
2022-05-31 09:30:00,33.04,33.19,33.01,33.16,1158736.0,28.3811,28.5099,28.3553,28.4842,1158736.0
2022-05-31 09:40:00,33.17,33.19,33.07,33.14,383622.0,28.4927,28.5099,28.4068,28.467,383622.0
2022-05-31 09:50:00,33.14,33.21,33.05,33.06,238227.0,28.467,28.5271,28.3897,28.3983,238227.0
2022-05-31 10:00:00,33.07,33.1,32.9,32.96,229522.0,28.4068,28.4326,28.2608,28.3124,229522.0
2022-05-31 10:10:00,32.95,33.07,32.93,33.07,204110.0,28.3038,28.4068,28.2866,28.4068,204110.0
2022-05-31 10:20:00,33.08,33.1,32.99,33.0,216404.0,28.4154,28.4326,28.3381,28.3467,216404.0
2022-05-31 10:30:00,33.0,33.1,32.96,32.97,173580.0,28.3467,28.4326,28.3124,28.321,173580.0
2022-05-31 10:40:00,32.97,33.01,32.9,32.95,199688.0,28.321,28.3553,28.2608,28.3038,199688.0
2022-05-31 10:50:00,32.95,32.99,32.88,32.89,167474.0,28.3038,28.3381,28.2436,28.2522,167474.0
2022-05-31 11:00:00,32.88,32.96,32.77,32.8,247573.0,28.2436,28.3124,28.1492,28.1749,247573.0
2022-05-31 11:10:00,32.79,32.81,32.69,32.71,294081.0,28.1663,28.1835,28.0804,28.0976,294081.0
2022-05-31 11:20:00,32.7,32.71,32.59,32.61,412930.0,28.089,28.0976,27.9945,28.0117,412930.0
2022-05-31 11:30:00,32.6,32.83,32.59,32.82,525901.0,28.0031,28.2007,27.9945,28.1921,525901.0
2022-05-31 11:40:00,32.81,32.92,32.8,32.92,103207.0,28.1835,28.278,28.1749,28.278,103207.0
2022-05-31 11:50:00,32.93,32.99,32.91,32.97,200202.0,28.2866,28.3381,28.2694,28.321,200202.0
2022-05-31 12:00:00,32.98,33.06,32.97,32.99,132584.0,28.3295,28.3983,28.321,28.3381,132584.0
2022-05-31 12:10:00,32.99,33.03,32.89,32.92,256582.0,28.3381,28.3725,28.2522,28.278,256582.0
2022-05-31 12:20:00,32.92,32.93,32.89,32.91,71898.0,28.278,28.2866,28.2522,28.2694,71898.0
2022-05-31 12:30:00,32.91,32.98,32.9,32.95,70430.0,28.2694,28.3295,28.2608,28.3038,70430.0
2022-05-31 12:40:00,32.95,32.99,32.92,32.93,52534.0,28.3038,28.3381,28.278,28.2866,52534.0
2022-05-31 12:50:00,32.94,32.98,32.93,32.95,39754.0,28.2952,28.3295,28.2866,28.3038,39754.0
2022-05-31 13:00:00,32.95,32.97,32.89,32.97,97731.0,28.3038,28.321,28.2522,28.321,97731.0
2022-05-31 13:10:00,32.97,32.99,32.91,32.93,104712.0,28.321,28.3381,28.2694,28.2866,104712.0
2022-05-31 13:20:00,32.93,32.95,32.86,32.88,126738.0,28.2866,28.3038,28.2265,28.2436,126738.0
2022-05-31 13:30:00,32.88,32.95,32.87,32.92,102133.0,28.2436,28.3038,28.2351,28.278,102133.0
2022-05-31 13:40:00,32.91,32.97,32.87,32.89,61271.0,28.2694,28.321,28.2351,28.2522,61271.0
2022-05-31 13:50:00,32.89,32.92,32.77,32.77,188718.0,28.2522,28.278,28.1492,28.1492,188718.0
2022-05-31 14:00:00,32.77,32.8,32.66,32.71,188351.0,28.1492,28.1749,28.0547,28.0976,188351.0
2022-05-31 14:10:00,32.72,32.74,32.64,32.72,82896.0,28.1062,28.1234,28.0375,28.1062,82896.0
2022-05-31 14:20:00,32.71,32.73,32.56,32.58,199747.0,28.0976,28.1148,27.9688,27.9859,199747.0
2022-05-31 14:30:00,32.58,32.65,32.56,32.62,147108.0,27.9859,28.0461,27.9688,28.0203,147108.0
2022-05-31 14:40:00,32.62,32.64,32.49,32.52,120685.0,28.0203,28.0375,27.9086,27.9344,120685.0
2022-05-31 14:50:00,32.52,32.52,32.41,32.47,216119.0,27.9344,27.9344,27.8399,27.8915,216119.0
2022-05-31 15:00:00,32.46,32.48,32.35,32.46,199958.0,27.8829,27.9,27.7884,27.8829,199958.0
2022-05-31 15:10:00,32.46,32.52,32.41,32.43,96810.0,27.8829,27.9344,27.8399,27.8571,96810.0
2022-05-31 15:20:00,32.43,32.49,32.41,32.44,113500.0,27.8571,27.9086,27.8399,27.8657,113500.0
2022-05-31 15:30:00,32.44,32.52,32.4,32.41,249364.0,27.8657,27.9344,27.8313,27.8399,249364.0
2022-05-31 15:40:00,32.41,32.44,32.33,32.42,445766.0,27.8399,27.8657,27.7712,27.8485,445766.0
2022-05-31 15:50:00,32.43,32.5,32.35,32.38,1235555.0,27.8571,27.9172,27.7884,27.8141,1235555.0
2022-06-01 09:30:00,32.72,32.86,32.67,32.72,549985.0,28.1062,28.2265,28.0633,28.1062,549985.0
2022-06-01 09:40:00,32.71,32.84,32.65,32.79,407021.0,28.0976,28.2093,28.0461,28.1663,407021.0
2022-06-01 09:50:00,32.78,32.8,32.64,32.67,319280.0,28.1577,28.1749,28.0375,28.0633,319280.0
2022-06-01 10:00:00,32.67,32.69,32.58,32.63,360822.0,28.0633,28.0804,27.9859,28.0289,360822.0
2022-06-01 10:10:00,32.63,32.64,32.45,32.48,253375.0,28.0289,28.0375,27.8743,27.9,253375.0
2022-06-01 10:20:00,32.49,32.5,32.4,32.47,213176.0,27.9086,27.9172,27.8313,27.8915,213176.0
2022-06-01 10:30:00,32.47,32.53,32.39,32.48,329512.0,27.8915,27.943,27.8227,27.9,329512.0
2022-06-01 10:40:00,32.47,32.53,32.42,32.42,290144.0,27.8915,27.943,27.8485,27.8485,290144.0
2022-06-01 10:50:00,32.42,32.52,32.4,32.51,181875.0,27.8485,27.9344,27.8313,27.9258,181875.0
2022-06-01 11:00:00,32.51,32.53,32.4,32.41,297447.0,27.9258,27.943,27.8313,27.8399,297447.0
2022-06-01 11:10:00,32.41,32.51,32.4,32.41,332672.0,27.8399,27.9258,27.8313,27.8399,332672.0
2022-06-01 11:20:00,32.4,32.41,32.31,32.32,260119.0,27.8313,27.8399,27.754,27.7626,260119.0
2022-06-01 11:30:00,32.33,32.35,32.21,32.25,310566.0,27.7712,27.7884,27.6681,27.7025,310566.0
2022-06-01 11:40:00,32.25,32.31,32.21,32.23,164205.0,27.7025,27.754,27.6681,27.6853,164205.0
2022-06-01 11:50:00,32.23,32.31,32.18,32.26,133334.0,27.6853,27.754,27.6423,27.7111,133334.0
2022-06-01 12:00:00,32.27,32.34,32.22,32.32,124131.0,27.7197,27.7798,27.6767,27.7626,124131.0
2022-06-01 12:10:00,32.31,32.36,32.24,32.35,154736.0,27.754,27.797,27.6939,27.7884,154736.0
2022-06-01 12:20:00,32.34,32.38,32.32,32.33,96455.0,27.7798,27.8141,27.7626,27.7712,96455.0
2022-06-01 12:30:00,32.33,32.42,32.33,32.42,118109.0,27.7712,27.8485,27.7712,27.8485,118109.0
2022-06-01 12:40:00,32.42,32.44,32.4,32.42,86316.0,27.8485,27.8657,27.8313,27.8485,86316.0
2022-06-01 12:50:00,32.42,32.49,32.37,32.47,124976.0,27.8485,27.9086,27.8056,27.8915,124976.0
2022-06-01 13:00:00,32.47,32.53,32.42,32.52,104311.0,27.8915,27.943,27.8485,27.9344,104311.0
2022-06-01 13:10:00,32.52,32.65,32.51,32.65,113753.0,27.9344,28.0461,27.9258,28.0461,113753.0
2022-06-01 13:20:00,32.65,32.68,32.61,32.63,111365.0,28.0461,28.0718,28.0117,28.0289,111365.0
2022-06-01 13:30:00,32.64,32.72,32.62,32.71,198557.0,28.0375,28.1062,28.0203,28.0976,198557.0
2022-06-01 13:40:00,32.7,32.74,32.68,32.7,155302.0,28.089,28.1234,28.0718,28.089,155302.0
2022-06-01 13:50:00,32.7,32.71,32.62,32.64,132551.0,28.089,28.0976,28.0203,28.0375,132551.0
2022-06-01 14:00:00,32.63,32.69,32.61,32.64,157150.0,28.0289,28.0804,28.0117,28.0375,157150.0
2022-06-01 14:10:00,32.64,32.65,32.56,32.58,150526.0,28.0375,28.0461,27.9688,27.9859,150526.0
2022-06-01 14:20:00,32.58,32.72,32.56,32.68,173980.0,27.9859,28.1062,27.9688,28.0718,173980.0
2022-06-01 14:30:00,32.68,32.7,32.64,32.65,115630.0,28.0718,28.089,28.0375,28.0461,115630.0
2022-06-01 14:40:00,32.65,32.71,32.63,32.7,105681.0,28.0461,28.0976,28.0289,28.089,105681.0
2022-06-01 14:50:00,32.7,32.7,32.64,32.66,95524.0,28.089,28.089,28.0375,28.0547,95524.0
2022-06-01 15:00:00,32.66,32.74,32.65,32.74,157204.0,28.0547,28.1234,28.0461,28.1234,157204.0
2022-06-01 15:10:00,32.73,32.78,32.71,32.74,158788.0,28.1148,28.1577,28.0976,28.1234,158788.0
2022-06-01 15:20:00,32.75,32.81,32.74,32.8,201487.0,28.132,28.1835,28.1234,28.1749,201487.0
2022-06-01 15:30:00,32.79,32.79,32.71,32.79,215249.0,28.1663,28.1663,28.0976,28.1663,215249.0
2022-06-01 15:40:00,32.79,32.8,32.71,32.72,452109.0,28.1663,28.1749,28.0976,28.1062,452109.0
2022-06-01 15:50:00,32.73,32.76,32.65,32.69,844254.0,28.1148,28.1406,28.0461,28.0804,844254.0
2022-06-02 09:30:00,32.37,32.55,32.28,32.52,504184.0,27.8056,27.9602,27.7282,27.9344,504184.0
2022-06-02 09:40:00,32.53,32.69,32.47,32.69,233326.0,27.943,28.0804,27.8915,28.0804,233326.0
2022-06-02 09:50:00,32.68,32.68,32.54,32.55,226307.0,28.0718,28.0718,27.9516,27.9602,226307.0
2022-06-02 10:00:00,32.55,32.7,32.53,32.56,231543.0,27.9602,28.089,27.943,27.9688,231543.0
2022-06-02 10:10:00,32.55,32.61,32.51,32.54,391888.0,27.9602,28.0117,27.9258,27.9516,391888.0
2022-06-02 10:20:00,32.53,32.58,32.41,32.53,213767.0,27.943,27.9859,27.8399,27.943,213767.0
2022-06-02 10:30:00,32.52,32.56,32.45,32.51,181767.0,27.9344,27.9688,27.8743,27.9258,181767.0
2022-06-02 10:40:00,32.51,32.53,32.45,32.52,207644.0,27.9258,27.943,27.8743,27.9344,207644.0
2022-06-02 10:50:00,32.52,32.57,32.45,32.56,152335.0,27.9344,27.9774,27.8743,27.9688,152335.0
2022-06-02 11:00:00,32.56,32.7,32.54,32.69,136497.0,27.9688,28.089,27.9516,28.0804,136497.0
2022-06-02 11:10:00,32.69,32.73,32.66,32.69,163861.0,28.0804,28.1148,28.0547,28.0804,163861.0
2022-06-02 11:20:00,32.7,32.74,32.68,32.69,106778.0,28.089,28.1234,28.0718,28.0804,106778.0
2022-06-02 11:30:00,32.7,32.72,32.65,32.72,110766.0,28.089,28.1062,28.0461,28.1062,110766.0
2022-06-02 11:40:00,32.72,32.85,32.71,32.85,132191.0,28.1062,28.2179,28.0976,28.2179,132191.0
2022-06-02 11:50:00,32.85,32.9,32.82,32.83,239995.0,28.2179,28.2608,28.1921,28.2007,239995.0
2022-06-02 12:00:00,32.84,32.87,32.8,32.83,112896.0,28.2093,28.2351,28.1749,28.2007,112896.0
2022-06-02 12:10:00,32.83,32.86,32.82,32.83,140188.0,28.2007,28.2265,28.1921,28.2007,140188.0
2022-06-02 12:20:00,32.82,32.93,32.81,32.92,146199.0,28.1921,28.2866,28.1835,28.278,146199.0
2022-06-02 12:30:00,32.93,32.97,32.92,32.94,155918.0,28.2866,28.321,28.278,28.2952,155918.0
2022-06-02 12:40:00,32.95,32.97,32.9,32.97,154867.0,28.3038,28.321,28.2608,28.321,154867.0
2022-06-02 12:50:00,32.97,33.0,32.96,32.97,184145.0,28.321,28.3467,28.3124,28.321,184145.0
2022-06-02 13:00:00,32.97,32.99,32.95,32.98,69480.0,28.321,28.3381,28.3038,28.3295,69480.0
2022-06-02 13:10:00,32.97,32.97,32.9,32.94,96010.0,28.321,28.321,28.2608,28.2952,96010.0
2022-06-02 13:20:00,32.94,32.96,32.88,32.93,150198.0,28.2952,28.3124,28.2436,28.2866,150198.0
2022-06-02 13:30:00,32.93,32.96,32.88,32.91,123263.0,28.2866,28.3124,28.2436,28.2694,123263.0
2022-06-02 13:40:00,32.91,32.93,32.87,32.9,134344.0,28.2694,28.2866,28.2351,28.2608,134344.0
2022-06-02 13:50:00,32.9,32.9,32.81,32.89,91559.0,28.2608,28.2608,28.1835,28.2522,91559.0
2022-06-02 14:00:00,32.88,32.91,32.84,32.86,169053.0,28.2436,28.2694,28.2093,28.2265,169053.0
2022-06-02 14:10:00,32.84,32.88,32.8,32.83,117762.0,28.2093,28.2436,28.1749,28.2007,117762.0
2022-06-02 14:20:00,32.83,32.83,32.77,32.79,86492.0,28.2007,28.2007,28.1492,28.1663,86492.0
2022-06-02 14:30:00,32.79,32.81,32.76,32.77,106290.0,28.1663,28.1835,28.1406,28.1492,106290.0
2022-06-02 14:40:00,32.77,32.8,32.73,32.75,97080.0,28.1492,28.1749,28.1148,28.132,97080.0
2022-06-02 14:50:00,32.74,32.75,32.64,32.66,116855.0,28.1234,28.132,28.0375,28.0547,116855.0
2022-06-02 15:00:00,32.66,32.74,32.65,32.72,133688.0,28.0547,28.1234,28.0461,28.1062,133688.0
2022-06-02 15:10:00,32.72,32.78,32.7,32.77,120770.0,28.1062,28.1577,28.089,28.1492,120770.0
2022-06-02 15:20:00,32.76,32.8,32.74,32.77,137241.0,28.1406,28.1749,28.1234,28.1492,137241.0
2022-06-02 15:30:00,32.77,32.82,32.77,32.8,161302.0,28.1492,28.1921,28.1492,28.1749,161302.0
2022-06-02 15:40:00,32.8,32.82,32.76,32.77,192823.0,28.1749,28.1921,28.1406,28.1492,192823.0
2022-06-02 15:50:00,32.77,32.84,32.76,32.84,555663.0,28.1492,28.2093,28.1406,28.2093,555663.0
2022-06-03 09:30:00,32.78,32.95,32.74,32.94,409467.0,28.1577,28.3038,28.1234,28.2952,409467.0
2022-06-03 09:40:00,32.95,33.0,32.81,32.95,278222.0,28.3038,28.3467,28.1835,28.3038,278222.0
2022-06-03 09:50:00,32.95,33.0,32.89,32.98,198896.0,28.3038,28.3467,28.2522,28.3295,198896.0
2022-06-03 10:00:00,32.98,33.04,32.97,32.97,265058.0,28.3295,28.3811,28.321,28.321,265058.0
2022-06-03 10:10:00,32.98,33.0,32.91,32.98,141001.0,28.3295,28.3467,28.2694,28.3295,141001.0
2022-06-03 10:20:00,32.97,32.98,32.9,32.95,97265.0,28.321,28.3295,28.2608,28.3038,97265.0
2022-06-03 10:30:00,32.95,32.97,32.86,32.88,142089.0,28.3038,28.321,28.2265,28.2436,142089.0
2022-06-03 10:40:00,32.87,32.89,32.79,32.86,109784.0,28.2351,28.2522,28.1663,28.2265,109784.0
2022-06-03 10:50:00,32.86,32.9,32.83,32.89,154900.0,28.2265,28.2608,28.2007,28.2522,154900.0
2022-06-03 11:00:00,32.88,32.9,32.84,32.88,180905.0,28.2436,28.2608,28.2093,28.2436,180905.0
2022-06-03 11:10:00,32.88,32.98,32.86,32.95,254726.0,28.2436,28.3295,28.2265,28.3038,254726.0
2022-06-03 11:20:00,32.94,32.95,32.9,32.92,243743.0,28.2952,28.3038,28.2608,28.278,243743.0
2022-06-03 11:30:00,32.91,32.99,32.91,32.97,193000.0,28.2694,28.3381,28.2694,28.321,193000.0
2022-06-03 11:40:00,32.98,32.99,32.9,32.91,131228.0,28.3295,28.3381,28.2608,28.2694,131228.0
2022-06-03 11:50:00,32.9,32.91,32.83,32.89,89673.0,28.2608,28.2694,28.2007,28.2522,89673.0
2022-06-03 12:00:00,32.89,32.94,32.87,32.88,87487.0,28.2522,28.2952,28.2351,28.2436,87487.0
2022-06-03 12:10:00,32.88,32.9,32.8,32.8,101929.0,28.2436,28.2608,28.1749,28.1749,101929.0
2022-06-03 12:20:00,32.8,32.94,32.79,32.93,97681.0,28.1749,28.2952,28.1663,28.2866,97681.0
2022-06-03 12:30:00,32.94,32.98,32.89,32.98,99055.0,28.2952,28.3295,28.2522,28.3295,99055.0
2022-06-03 12:40:00,32.97,32.98,32.85,32.89,74456.0,28.321,28.3295,28.2179,28.2522,74456.0
2022-06-03 12:50:00,32.88,32.95,32.86,32.94,94864.0,28.2436,28.3038,28.2265,28.2952,94864.0
2022-06-03 13:00:00,32.94,32.99,32.93,32.97,74403.0,28.2952,28.3381,28.2866,28.321,74403.0
2022-06-03 13:10:00,32.96,32.97,32.86,32.87,104403.0,28.3124,28.321,28.2265,28.2351,104403.0
2022-06-03 13:20:00,32.86,32.93,32.85,32.91,65466.0,28.2265,28.2866,28.2179,28.2694,65466.0
2022-06-03 13:30:00,32.91,32.91,32.86,32.88,113872.0,28.2694,28.2694,28.2265,28.2436,113872.0
2022-06-03 13:40:00,32.88,32.88,32.84,32.87,55766.0,28.2436,28.2436,28.2093,28.2351,55766.0
2022-06-03 13:50:00,32.88,32.88,32.84,32.86,103962.0,28.2436,28.2436,28.2093,28.2265,103962.0
2022-06-03 14:00:00,32.86,32.86,32.79,32.84,36129.0,28.2265,28.2265,28.1663,28.2093,36129.0
2022-06-03 14:10:00,32.84,32.88,32.83,32.88,79307.0,28.2093,28.2436,28.2007,28.2436,79307.0
2022-06-03 14:20:00,32.88,32.92,32.84,32.92,78486.0,28.2436,28.278,28.2093,28.278,78486.0
2022-06-03 14:30:00,32.91,32.92,32.84,32.86,80145.0,28.2694,28.278,28.2093,28.2265,80145.0
2022-06-03 14:40:00,32.86,32.93,32.84,32.93,70839.0,28.2265,28.2866,28.2093,28.2866,70839.0
2022-06-03 14:50:00,32.92,32.94,32.91,32.94,75476.0,28.278,28.2952,28.2694,28.2952,75476.0
2022-06-03 15:00:00,32.95,32.96,32.89,32.91,112545.0,28.3038,28.3124,28.2522,28.2694,112545.0
2022-06-03 15:10:00,32.91,32.93,32.87,32.93,138702.0,28.2694,28.2866,28.2351,28.2866,138702.0
2022-06-03 15:20:00,32.93,32.96,32.91,32.96,151098.0,28.2866,28.3124,28.2694,28.3124,151098.0
2022-06-03 15:30:00,32.95,32.96,32.92,32.93,226642.0,28.3038,28.3124,28.278,28.2866,226642.0
2022-06-03 15:40:00,32.93,32.96,32.89,32.95,534430.0,28.2866,28.3124,28.2522,28.3038,534430.0
2022-06-03 15:50:00,32.95,33.0,32.91,33.0,829840.0,28.3038,28.3467,28.2694,28.3467,829840.0
2022-06-06 09:30:00,33.2,33.33,33.13,33.26,708031.0,28.5185,28.6302,28.4584,28.5701,708031.0
2022-06-06 09:40:00,33.27,33.37,33.26,33.34,238992.0,28.5786,28.6645,28.5701,28.6388,238992.0
2022-06-06 09:50:00,33.35,33.36,33.25,33.28,209755.0,28.6474,28.656,28.5615,28.5872,209755.0
2022-06-06 10:00:00,33.28,33.31,33.22,33.25,324269.0,28.5872,28.613,28.5357,28.5615,324269.0
2022-06-06 10:10:00,33.24,33.27,33.18,33.19,88637.0,28.5529,28.5786,28.5013,28.5099,88637.0
2022-06-06 10:20:00,33.18,33.2,33.12,33.2,123696.0,28.5013,28.5185,28.4498,28.5185,123696.0
2022-06-06 10:30:00,33.2,33.2,33.12,33.15,118308.0,28.5185,28.5185,28.4498,28.4756,118308.0
2022-06-06 10:40:00,33.16,33.18,33.12,33.13,124929.0,28.4842,28.5013,28.4498,28.4584,124929.0
2022-06-06 10:50:00,33.12,33.2,33.11,33.19,116157.0,28.4498,28.5185,28.4412,28.5099,116157.0
2022-06-06 11:00:00,33.19,33.2,33.11,33.12,227896.0,28.5099,28.5185,28.4412,28.4498,227896.0
2022-06-06 11:10:00,33.11,33.12,33.0,33.01,316949.0,28.4412,28.4498,28.3467,28.3553,316949.0
2022-06-06 11:20:00,33.01,33.13,32.99,33.13,186739.0,28.3553,28.4584,28.3381,28.4584,186739.0
2022-06-06 11:30:00,33.14,33.17,33.07,33.15,216032.0,28.467,28.4927,28.4068,28.4756,216032.0
2022-06-06 11:40:00,33.14,33.16,33.07,33.08,68734.0,28.467,28.4842,28.4068,28.4154,68734.0
2022-06-06 11:50:00,33.07,33.16,33.06,33.16,70515.0,28.4068,28.4842,28.3983,28.4842,70515.0
2022-06-06 12:00:00,33.16,33.17,33.09,33.1,77796.0,28.4842,28.4927,28.424,28.4326,77796.0
2022-06-06 12:10:00,33.1,33.14,33.05,33.1,142686.0,28.4326,28.467,28.3897,28.4326,142686.0
2022-06-06 12:20:00,33.09,33.11,33.06,33.07,91710.0,28.424,28.4412,28.3983,28.4068,91710.0
2022-06-06 12:30:00,33.08,33.18,33.07,33.16,111377.0,28.4154,28.5013,28.4068,28.4842,111377.0
2022-06-06 12:40:00,33.16,33.2,33.12,33.19,66083.0,28.4842,28.5185,28.4498,28.5099,66083.0
2022-06-06 12:50:00,33.19,33.21,33.13,33.21,111693.0,28.5099,28.5271,28.4584,28.5271,111693.0
2022-06-06 13:00:00,33.21,33.22,33.14,33.19,81705.0,28.5271,28.5357,28.467,28.5099,81705.0
2022-06-06 13:10:00,33.19,33.19,33.15,33.18,48433.0,28.5099,28.5099,28.4756,28.5013,48433.0
2022-06-06 13:20:00,33.18,33.22,33.16,33.21,103973.0,28.5013,28.5357,28.4842,28.5271,103973.0
2022-06-06 13:30:00,33.21,33.25,33.2,33.23,77766.0,28.5271,28.5615,28.5185,28.5443,77766.0
2022-06-06 13:40:00,33.23,33.27,33.23,33.27,72765.0,28.5443,28.5786,28.5443,28.5786,72765.0
2022-06-06 13:50:00,33.27,33.29,33.24,33.28,115996.0,28.5786,28.5958,28.5529,28.5872,115996.0
2022-06-06 14:00:00,33.29,33.29,33.21,33.22,115960.0,28.5958,28.5958,28.5271,28.5357,115960.0
2022-06-06 14:10:00,33.22,33.25,33.17,33.2,100832.0,28.5357,28.5615,28.4927,28.5185,100832.0
2022-06-06 14:20:00,33.2,33.2,33.11,33.12,110646.0,28.5185,28.5185,28.4412,28.4498,110646.0
2022-06-06 14:30:00,33.12,33.14,33.09,33.12,84085.0,28.4498,28.467,28.424,28.4498,84085.0
2022-06-06 14:40:00,33.12,33.15,33.08,33.08,75620.0,28.4498,28.4756,28.4154,28.4154,75620.0
2022-06-06 14:50:00,33.08,33.11,33.04,33.09,72701.0,28.4154,28.4412,28.3811,28.424,72701.0
2022-06-06 15:00:00,33.08,33.11,33.06,33.08,62682.0,28.4154,28.4412,28.3983,28.4154,62682.0
2022-06-06 15:10:00,33.08,33.08,33.03,33.05,79622.0,28.4154,28.4154,28.3725,28.3897,79622.0
2022-06-06 15:20:00,33.04,33.11,33.02,33.11,159247.0,28.3811,28.4412,28.3639,28.4412,159247.0
2022-06-06 15:30:00,33.1,33.14,33.09,33.12,134886.0,28.4326,28.467,28.424,28.4498,134886.0
2022-06-06 15:40:00,33.12,33.14,33.08,33.09,191883.0,28.4498,28.467,28.4154,28.424,191883.0
2022-06-06 15:50:00,33.08,33.14,33.07,33.11,552914.0,28.4154,28.467,28.4068,28.4412,552914.0
2022-06-07 09:30:00,33.31,33.49,33.27,33.46,831753.0,28.613,28.7676,28.5786,28.7419,831753.0
2022-06-07 09:40:00,33.46,33.68,33.43,33.67,513105.0,28.7419,28.9308,28.7161,28.9222,513105.0
2022-06-07 09:50:00,33.67,33.78,33.66,33.7,473208.0,28.9222,29.0167,28.9137,28.948,473208.0
2022-06-07 10:00:00,33.7,33.72,33.62,33.69,382550.0,28.948,28.9652,28.8793,28.9394,382550.0
2022-06-07 10:10:00,33.69,33.71,33.54,33.64,345721.0,28.9394,28.9566,28.8106,28.8965,345721.0
2022-06-07 10:20:00,33.65,33.71,33.63,33.7,226919.0,28.9051,28.9566,28.8879,28.948,226919.0
2022-06-07 10:30:00,33.7,33.73,33.65,33.68,243972.0,28.948,28.9738,28.9051,28.9308,243972.0
2022-06-07 10:40:00,33.69,33.76,33.67,33.73,216798.0,28.9394,28.9996,28.9222,28.9738,216798.0
2022-06-07 10:50:00,33.74,33.76,33.68,33.7,164693.0,28.9824,28.9996,28.9308,28.948,164693.0
2022-06-07 11:00:00,33.7,33.72,33.62,33.65,176173.0,28.948,28.9652,28.8793,28.9051,176173.0
2022-06-07 11:10:00,33.64,33.77,33.63,33.72,219079.0,28.8965,29.0081,28.8879,28.9652,219079.0
2022-06-07 11:20:00,33.71,33.73,33.64,33.64,205533.0,28.9566,28.9738,28.8965,28.8965,205533.0
2022-06-07 11:30:00,33.64,33.7,33.61,33.69,419439.0,28.8965,28.948,28.8707,28.9394,419439.0
2022-06-07 11:40:00,33.68,33.72,33.67,33.69,92857.0,28.9308,28.9652,28.9222,28.9394,92857.0
2022-06-07 11:50:00,33.68,33.76,33.65,33.73,126152.0,28.9308,28.9996,28.9051,28.9738,126152.0
2022-06-07 12:00:00,33.74,33.84,33.73,33.84,218683.0,28.9824,29.0683,28.9738,29.0683,218683.0
2022-06-07 12:10:00,33.84,33.86,33.79,33.84,177664.0,29.0683,29.0855,29.0253,29.0683,177664.0
2022-06-07 12:20:00,33.83,33.9,33.82,33.87,141773.0,29.0597,29.1198,29.0511,29.094,141773.0
2022-06-07 12:30:00,33.88,33.92,33.86,33.89,133201.0,29.1026,29.137,29.0855,29.1112,133201.0
2022-06-07 12:40:00,33.89,33.95,33.88,33.94,134410.0,29.1112,29.1628,29.1026,29.1542,134410.0
2022-06-07 12:50:00,33.93,33.98,33.9,33.98,173306.0,29.1456,29.1885,29.1198,29.1885,173306.0
2022-06-07 13:00:00,33.98,33.99,33.88,33.91,187859.0,29.1885,29.1971,29.1026,29.1284,187859.0
2022-06-07 13:10:00,33.92,33.93,33.82,33.84,168188.0,29.137,29.1456,29.0511,29.0683,168188.0
2022-06-07 13:20:00,33.83,33.9,33.82,33.87,90924.0,29.0597,29.1198,29.0511,29.094,90924.0
2022-06-07 13:30:00,33.88,33.91,33.84,33.9,233672.0,29.1026,29.1284,29.0683,29.1198,233672.0
2022-06-07 13:40:00,33.9,33.91,33.85,33.88,234936.0,29.1198,29.1284,29.0769,29.1026,234936.0
2022-06-07 13:50:00,33.88,33.89,33.84,33.86,140101.0,29.1026,29.1112,29.0683,29.0855,140101.0
2022-06-07 14:00:00,33.86,33.93,33.84,33.93,153243.0,29.0855,29.1456,29.0683,29.1456,153243.0
2022-06-07 14:10:00,33.93,33.95,33.92,33.93,100894.0,29.1456,29.1628,29.137,29.1456,100894.0
2022-06-07 14:20:00,33.93,33.97,33.9,33.97,97834.0,29.1456,29.1799,29.1198,29.1799,97834.0
2022-06-07 14:30:00,33.97,33.98,33.94,33.95,164602.0,29.1799,29.1885,29.1542,29.1628,164602.0
2022-06-07 14:40:00,33.95,33.96,33.92,33.93,193862.0,29.1628,29.1714,29.137,29.1456,193862.0
2022-06-07 14:50:00,33.93,33.99,33.92,33.99,424523.0,29.1456,29.1971,29.137,29.1971,424523.0
2022-06-07 15:00:00,33.99,34.12,33.98,34.12,789153.0,29.1971,29.3088,29.1885,29.3088,789153.0
2022-06-07 15:10:00,34.12,34.18,34.11,34.18,980490.0,29.3088,29.3603,29.3002,29.3603,980490.0
2022-06-07 15:20:00,34.18,34.2,34.14,34.15,495370.0,29.3603,29.3775,29.326,29.3346,495370.0
2022-06-07 15:30:00,34.15,34.18,34.14,34.18,379132.0,29.3346,29.3603,29.326,29.3603,379132.0
2022-06-07 15:40:00,34.18,34.2,34.15,34.15,661763.0,29.3603,29.3775,29.3346,29.3346,661763.0
2022-06-07 15:50:00,34.16,34.19,34.13,34.17,1190640.0,29.3432,29.3689,29.3174,29.3517,1190640.0
2022-06-08 09:30:00,33.92,33.94,33.81,33.91,484387.0,29.137,29.1542,29.0425,29.1284,484387.0
2022-06-08 09:40:00,33.92,34.01,33.9,33.93,359325.0,29.137,29.2143,29.1198,29.1456,359325.0
2022-06-08 09:50:00,33.93,33.97,33.88,33.94,238776.0,29.1456,29.1799,29.1026,29.1542,238776.0
2022-06-08 10:00:00,33.93,33.93,33.82,33.84,261688.0,29.1456,29.1456,29.0511,29.0683,261688.0
2022-06-08 10:10:00,33.84,33.85,33.76,33.83,220427.0,29.0683,29.0769,28.9996,29.0597,220427.0
2022-06-08 10:20:00,33.83,33.92,33.83,33.91,142168.0,29.0597,29.137,29.0597,29.1284,142168.0
2022-06-08 10:30:00,33.91,33.98,33.88,33.89,198242.0,29.1284,29.1885,29.1026,29.1112,198242.0
2022-06-08 10:40:00,33.9,33.95,33.85,33.89,169265.0,29.1198,29.1628,29.0769,29.1112,169265.0
2022-06-08 10:50:00,33.9,33.95,33.87,33.91,186401.0,29.1198,29.1628,29.094,29.1284,186401.0
2022-06-08 11:00:00,33.9,33.91,33.82,33.87,131417.0,29.1198,29.1284,29.0511,29.094,131417.0
2022-06-08 11:10:00,33.88,33.91,33.85,33.87,190015.0,29.1026,29.1284,29.0769,29.094,190015.0
2022-06-08 11:20:00,33.87,33.94,33.85,33.94,258702.0,29.094,29.1542,29.0769,29.1542,258702.0
2022-06-08 11:30:00,33.93,34.02,33.91,34.01,372612.0,29.1456,29.2229,29.1284,29.2143,372612.0
2022-06-08 11:40:00,34.01,34.08,34.0,34.05,163152.0,29.2143,29.2744,29.2057,29.2487,163152.0
2022-06-08 11:50:00,34.04,34.11,34.04,34.09,152414.0,29.2401,29.3002,29.2401,29.283,152414.0
2022-06-08 12:00:00,34.08,34.17,34.08,34.15,149482.0,29.2744,29.3517,29.2744,29.3346,149482.0
2022-06-08 12:10:00,34.15,34.29,34.15,34.29,469624.0,29.3346,29.4548,29.3346,29.4548,469624.0
2022-06-08 12:20:00,34.29,34.29,34.16,34.21,155284.0,29.4548,29.4548,29.3432,29.3861,155284.0
2022-06-08 12:30:00,34.22,34.23,34.12,34.13,172829.0,29.3947,29.4033,29.3088,29.3174,172829.0
2022-06-08 12:40:00,34.12,34.14,34.04,34.14,177954.0,29.3088,29.326,29.2401,29.326,177954.0
2022-06-08 12:50:00,34.14,34.24,34.13,34.23,232000.0,29.326,29.4119,29.3174,29.4033,232000.0
2022-06-08 13:00:00,34.24,34.29,34.17,34.29,172703.0,29.4119,29.4548,29.3517,29.4548,172703.0
2022-06-08 13:10:00,34.29,34.3,34.22,34.22,127083.0,29.4548,29.4634,29.3947,29.3947,127083.0
2022-06-08 13:20:00,34.22,34.23,34.12,34.13,130945.0,29.3947,29.4033,29.3088,29.3174,130945.0
2022-06-08 13:30:00,34.12,34.14,34.03,34.04,285258.0,29.3088,29.326,29.2315,29.2401,285258.0
2022-06-08 13:40:00,34.04,34.17,34.03,34.16,151276.0,29.2401,29.3517,29.2315,29.3432,151276.0
2022-06-08 13:50:00,34.16,34.19,34.09,34.1,94190.0,29.3432,29.3689,29.283,29.2916,94190.0
2022-06-08 14:00:00,34.1,34.13,34.08,34.09,99279.0,29.2916,29.3174,29.2744,29.283,99279.0
2022-06-08 14:10:00,34.09,34.13,34.05,34.07,75966.0,29.283,29.3174,29.2487,29.2658,75966.0
2022-06-08 14:20:00,34.07,34.1,34.02,34.05,159468.0,29.2658,29.2916,29.2229,29.2487,159468.0
2022-06-08 14:30:00,34.06,34.08,33.96,33.98,160678.0,29.2573,29.2744,29.1714,29.1885,160678.0
2022-06-08 14:40:00,33.98,34.08,33.97,34.04,151122.0,29.1885,29.2744,29.1799,29.2401,151122.0
2022-06-08 14:50:00,34.04,34.06,34.01,34.04,104246.0,29.2401,29.2573,29.2143,29.2401,104246.0
2022-06-08 15:00:00,34.03,34.05,34.0,34.0,138893.0,29.2315,29.2487,29.2057,29.2057,138893.0
2022-06-08 15:10:00,34.01,34.07,33.99,34.04,121331.0,29.2143,29.2658,29.1971,29.2401,121331.0
2022-06-08 15:20:00,34.04,34.1,34.04,34.09,194513.0,29.2401,29.2916,29.2401,29.283,194513.0
2022-06-08 15:30:00,34.09,34.14,34.07,34.12,282470.0,29.283,29.326,29.2658,29.3088,282470.0
2022-06-08 15:40:00,34.12,34.13,34.06,34.07,283954.0,29.3088,29.3174,29.2573,29.2658,283954.0
2022-06-08 15:50:00,34.07,34.14,34.06,34.12,792522.0,29.2658,29.326,29.2573,29.3088,792522.0
2022-06-09 09:30:00,33.94,34.0,33.89,33.97,394669.0,29.1542,29.2057,29.1112,29.1799,394669.0
2022-06-09 09:40:00,33.96,34.01,33.8,33.83,248184.0,29.1714,29.2143,29.0339,29.0597,248184.0
2022-06-09 09:50:00,33.84,33.98,33.83,33.98,181123.0,29.0683,29.1885,29.0597,29.1885,181123.0
2022-06-09 10:00:00,34.0,34.04,33.93,33.94,162841.0,29.2057,29.2401,29.1456,29.1542,162841.0
2022-06-09 10:10:00,33.94,34.03,33.88,34.02,199810.0,29.1542,29.2315,29.1026,29.2229,199810.0
2022-06-09 10:20:00,34.02,34.04,33.95,33.98,137905.0,29.2229,29.2401,29.1628,29.1885,137905.0
2022-06-09 10:30:00,33.98,34.03,33.93,33.94,155921.0,29.1885,29.2315,29.1456,29.1542,155921.0
2022-06-09 10:40:00,33.93,33.93,33.85,33.91,175623.0,29.1456,29.1456,29.0769,29.1284,175623.0
2022-06-09 10:50:00,33.91,33.93,33.85,33.91,300960.0,29.1284,29.1456,29.0769,29.1284,300960.0
2022-06-09 11:00:00,33.9,33.93,33.78,33.81,173138.0,29.1198,29.1456,29.0167,29.0425,173138.0
2022-06-09 11:10:00,33.8,33.85,33.77,33.79,187320.0,29.0339,29.0769,29.0081,29.0253,187320.0
2022-06-09 11:20:00,33.79,33.83,33.76,33.76,142519.0,29.0253,29.0597,28.9996,28.9996,142519.0
2022-06-09 11:30:00,33.75,33.79,33.7,33.77,287386.0,28.991,29.0253,28.948,29.0081,287386.0
2022-06-09 11:40:00,33.77,33.85,33.75,33.77,128072.0,29.0081,29.0769,28.991,29.0081,128072.0
2022-06-09 11:50:00,33.77,33.87,33.75,33.86,105032.0,29.0081,29.094,28.991,29.0855,105032.0
2022-06-09 12:00:00,33.86,33.87,33.79,33.79,83305.0,29.0855,29.094,29.0253,29.0253,83305.0
2022-06-09 12:10:00,33.79,33.8,33.74,33.75,67332.0,29.0253,29.0339,28.9824,28.991,67332.0
2022-06-09 12:20:00,33.75,33.84,33.75,33.82,84731.0,28.991,29.0683,28.991,29.0511,84731.0
2022-06-09 12:30:00,33.82,33.85,33.79,33.84,65795.0,29.0511,29.0769,29.0253,29.0683,65795.0
2022-06-09 12:40:00,33.84,33.91,33.82,33.91,119924.0,29.0683,29.1284,29.0511,29.1284,119924.0
2022-06-09 12:50:00,33.9,33.95,33.89,33.94,67866.0,29.1198,29.1628,29.1112,29.1542,67866.0
2022-06-09 13:00:00,33.94,33.98,33.92,33.94,82626.0,29.1542,29.1885,29.137,29.1542,82626.0
2022-06-09 13:10:00,33.94,33.98,33.93,33.98,86733.0,29.1542,29.1885,29.1456,29.1885,86733.0
2022-06-09 13:20:00,33.96,33.97,33.86,33.9,71218.0,29.1714,29.1799,29.0855,29.1198,71218.0
2022-06-09 13:30:00,33.89,33.9,33.83,33.86,54962.0,29.1112,29.1198,29.0597,29.0855,54962.0
2022-06-09 13:40:00,33.86,33.87,33.82,33.84,49194.0,29.0855,29.094,29.0511,29.0683,49194.0
2022-06-09 13:50:00,33.85,33.94,33.85,33.94,71434.0,29.0769,29.1542,29.0769,29.1542,71434.0
2022-06-09 14:00:00,33.94,33.94,33.87,33.89,56053.0,29.1542,29.1542,29.094,29.1112,56053.0
2022-06-09 14:10:00,33.9,33.93,33.84,33.87,66862.0,29.1198,29.1456,29.0683,29.094,66862.0
2022-06-09 14:20:00,33.87,33.89,33.81,33.86,110780.0,29.094,29.1112,29.0425,29.0855,110780.0
2022-06-09 14:30:00,33.87,33.87,33.8,33.85,50718.0,29.094,29.094,29.0339,29.0769,50718.0
2022-06-09 14:40:00,33.84,33.87,33.8,33.86,76831.0,29.0683,29.094,29.0339,29.0855,76831.0
2022-06-09 14:50:00,33.87,33.88,33.8,33.8,54089.0,29.094,29.1026,29.0339,29.0339,54089.0
2022-06-09 15:00:00,33.81,33.81,33.73,33.75,104040.0,29.0425,29.0425,28.9738,28.991,104040.0
2022-06-09 15:10:00,33.75,33.78,33.72,33.76,178026.0,28.991,29.0167,28.9652,28.9996,178026.0
2022-06-09 15:20:00,33.76,33.78,33.68,33.69,167513.0,28.9996,29.0167,28.9308,28.9394,167513.0
2022-06-09 15:30:00,33.69,33.69,33.65,33.68,200125.0,28.9394,28.9394,28.9051,28.9308,200125.0
2022-06-09 15:40:00,33.67,33.68,33.56,33.58,346826.0,28.9222,28.9308,28.8278,28.8449,346826.0
2022-06-09 15:50:00,33.59,33.64,33.51,33.51,818344.0,28.8535,28.8965,28.7848,28.7848,818344.0
2022-06-10 09:30:00,32.5,32.61,32.35,32.36,836841.0,27.9172,28.0117,27.7884,27.797,836841.0
2022-06-10 09:40:00,32.36,32.54,32.33,32.39,601774.0,27.797,27.9516,27.7712,27.8227,601774.0
2022-06-10 09:50:00,32.38,32.66,32.37,32.65,792916.0,27.8141,28.0547,27.8056,28.0461,792916.0
2022-06-10 10:00:00,32.64,32.65,32.51,32.51,432107.0,28.0375,28.0461,27.9258,27.9258,432107.0
2022-06-10 10:10:00,32.51,32.54,32.43,32.44,277286.0,27.9258,27.9516,27.8571,27.8657,277286.0
2022-06-10 10:20:00,32.44,32.53,32.42,32.45,248326.0,27.8657,27.943,27.8485,27.8743,248326.0
2022-06-10 10:30:00,32.45,32.52,32.41,32.51,226872.0,27.8743,27.9344,27.8399,27.9258,226872.0
2022-06-10 10:40:00,32.51,32.59,32.46,32.51,202709.0,27.9258,27.9945,27.8829,27.9258,202709.0
2022-06-10 10:50:00,32.52,32.56,32.44,32.44,244585.0,27.9344,27.9688,27.8657,27.8657,244585.0
2022-06-10 11:00:00,32.44,32.44,32.29,32.3,423172.0,27.8657,27.8657,27.7368,27.7454,423172.0
2022-06-10 11:10:00,32.29,32.37,32.27,32.34,323763.0,27.7368,27.8056,27.7197,27.7798,323763.0
2022-06-10 11:20:00,32.34,32.38,32.26,32.33,276516.0,27.7798,27.8141,27.7111,27.7712,276516.0
2022-06-10 11:30:00,32.33,32.39,32.25,32.25,382309.0,27.7712,27.8227,27.7025,27.7025,382309.0
2022-06-10 11:40:00,32.25,32.46,32.24,32.29,159185.0,27.7025,27.8829,27.6939,27.7368,159185.0
2022-06-10 11:50:00,32.29,32.41,32.29,32.39,79164.0,27.7368,27.8399,27.7368,27.8227,79164.0
2022-06-10 12:00:00,32.4,32.47,32.38,32.47,84781.0,27.8313,27.8915,27.8141,27.8915,84781.0
2022-06-10 12:10:00,32.46,32.47,32.33,32.39,75314.0,27.8829,27.8915,27.7712,27.8227,75314.0
2022-06-10 12:20:00,32.4,32.44,32.33,32.35,49894.0,27.8313,27.8657,27.7712,27.7884,49894.0
2022-06-10 12:30:00,32.36,32.37,32.27,32.28,87524.0,27.797,27.8056,27.7197,27.7282,87524.0
2022-06-10 12:40:00,32.29,32.34,32.25,32.34,84754.0,27.7368,27.7798,27.7025,27.7798,84754.0
2022-06-10 12:50:00,32.34,32.34,32.19,32.25,161803.0,27.7798,27.7798,27.6509,27.7025,161803.0
2022-06-10 13:00:00,32.25,32.25,32.16,32.23,90688.0,27.7025,27.7025,27.6252,27.6853,90688.0
2022-06-10 13:10:00,32.23,32.27,32.2,32.26,81664.0,27.6853,27.7197,27.6595,27.7111,81664.0
2022-06-10 13:20:00,32.26,32.33,32.2,32.32,255683.0,27.7111,27.7712,27.6595,27.7626,255683.0
2022-06-10 13:30:00,32.31,32.41,32.26,32.39,103599.0,27.754,27.8399,27.7111,27.8227,103599.0
2022-06-10 13:40:00,32.4,32.41,32.34,32.39,143902.0,27.8313,27.8399,27.7798,27.8227,143902.0
2022-06-10 13:50:00,32.39,32.4,32.28,32.3,110283.0,27.8227,27.8313,27.7282,27.7454,110283.0
2022-06-10 14:00:00,32.3,32.3,32.21,32.26,143472.0,27.7454,27.7454,27.6681,27.7111,143472.0
2022-06-10 14:10:00,32.27,32.32,32.21,32.3,122115.0,27.7197,27.7626,27.6681,27.7454,122115.0
2022-06-10 14:20:00,32.31,32.39,32.31,32.34,85854.0,27.754,27.8227,27.754,27.7798,85854.0
2022-06-10 14:30:00,32.35,32.4,32.33,32.34,122939.0,27.7884,27.8313,27.7712,27.7798,122939.0
2022-06-10 14:40:00,32.33,32.41,32.3,32.41,108969.0,27.7712,27.8399,27.7454,27.8399,108969.0
2022-06-10 14:50:00,32.41,32.49,32.38,32.48,137880.0,27.8399,27.9086,27.8141,27.9,137880.0
2022-06-10 15:00:00,32.48,32.52,32.45,32.49,155580.0,27.9,27.9344,27.8743,27.9086,155580.0
2022-06-10 15:10:00,32.48,32.57,32.48,32.55,187851.0,27.9,27.9774,27.9,27.9602,187851.0
2022-06-10 15:20:00,32.56,32.62,32.49,32.55,357675.0,27.9688,28.0203,27.9086,27.9602,357675.0
2022-06-10 15:30:00,32.55,32.59,32.5,32.57,260631.0,27.9602,27.9945,27.9172,27.9774,260631.0
2022-06-10 15:40:00,32.57,32.6,32.47,32.5,421596.0,27.9774,28.0031,27.8915,27.9172,421596.0
2022-06-10 15:50:00,32.49,32.52,32.44,32.46,959825.0,27.9086,27.9344,27.8657,27.8829,959825.0
2022-06-13 09:30:00,31.45,31.55,31.31,31.32,804641.0,27.0153,27.1012,26.895,26.9036,804641.0
2022-06-13 09:40:00,31.33,31.33,31.14,31.17,557902.0,26.9122,26.9122,26.749,26.7748,557902.0
2022-06-13 09:50:00,31.17,31.23,31.15,31.18,281158.0,26.7748,26.8263,26.7576,26.7834,281158.0
2022-06-13 10:00:00,31.18,31.2,31.01,31.02,372477.0,26.7834,26.8005,26.6373,26.6459,372477.0
2022-06-13 10:10:00,31.01,31.05,30.77,30.79,377644.0,26.6373,26.6717,26.4312,26.4483,377644.0
2022-06-13 10:20:00,30.79,30.8,30.57,30.58,428030.0,26.4483,26.4569,26.2594,26.268,428030.0
2022-06-13 10:30:00,30.57,30.66,30.56,30.65,653745.0,26.2594,26.3367,26.2508,26.3281,653745.0
2022-06-13 10:40:00,30.64,30.7,30.61,30.65,494681.0,26.3195,26.371,26.2937,26.3281,494681.0
2022-06-13 10:50:00,30.65,30.85,30.59,30.81,607480.0,26.3281,26.4999,26.2766,26.4655,607480.0
2022-06-13 11:00:00,30.82,30.91,30.8,30.88,498148.0,26.4741,26.5514,26.4569,26.5257,498148.0
2022-06-13 11:10:00,30.88,31.12,30.87,31.11,404280.0,26.5257,26.7318,26.5171,26.7232,404280.0
2022-06-13 11:20:00,31.11,31.18,31.09,31.13,472228.0,26.7232,26.7834,26.706,26.7404,472228.0
2022-06-13 11:30:00,31.13,31.16,30.99,31.15,784789.0,26.7404,26.7662,26.6201,26.7576,784789.0
2022-06-13 11:40:00,31.16,31.41,31.14,31.41,170072.0,26.7662,26.9809,26.749,26.9809,170072.0
2022-06-13 11:50:00,31.41,31.46,31.3,31.43,258580.0,26.9809,27.0239,26.8864,26.9981,258580.0
2022-06-13 12:00:00,31.42,31.51,31.38,31.45,204032.0,26.9895,27.0668,26.9552,27.0153,204032.0
2022-06-13 12:10:00,31.45,31.6,31.42,31.52,274500.0,27.0153,27.1441,26.9895,27.0754,274500.0
2022-06-13 12:20:00,31.53,31.57,31.45,31.49,235959.0,27.084,27.1184,27.0153,27.0496,235959.0
2022-06-13 12:30:00,31.48,31.69,31.44,31.63,276261.0,27.0411,27.2214,27.0067,27.1699,276261.0
2022-06-13 12:40:00,31.63,31.64,31.46,31.48,205970.0,27.1699,27.1785,27.0239,27.0411,205970.0
2022-06-13 12:50:00,31.48,31.53,31.39,31.42,155084.0,27.0411,27.084,26.9637,26.9895,155084.0
2022-06-13 13:00:00,31.42,31.44,31.36,31.44,113617.0,26.9895,27.0067,26.938,27.0067,113617.0
2022-06-13 13:10:00,31.44,31.44,31.34,31.36,109403.0,27.0067,27.0067,26.9208,26.938,109403.0
2022-06-13 13:20:00,31.36,31.39,31.3,31.32,154557.0,26.938,26.9637,26.8864,26.9036,154557.0
2022-06-13 13:30:00,31.32,31.49,31.31,31.48,204938.0,26.9036,27.0496,26.895,27.0411,204938.0
2022-06-13 13:40:00,31.49,31.64,31.48,31.64,115915.0,27.0496,27.1785,27.0411,27.1785,115915.0
2022-06-13 13:50:00,31.64,31.68,31.57,31.63,177519.0,27.1785,27.2129,27.1184,27.1699,177519.0
2022-06-13 14:00:00,31.62,31.62,31.47,31.51,134938.0,27.1613,27.1613,27.0325,27.0668,134938.0
2022-06-13 14:10:00,31.5,31.56,31.45,31.55,102100.0,27.0582,27.1098,27.0153,27.1012,102100.0
2022-06-13 14:20:00,31.55,31.58,31.48,31.52,150457.0,27.1012,27.127,27.0411,27.0754,150457.0
2022-06-13 14:30:00,31.52,31.59,31.42,31.58,152683.0,27.0754,27.1355,26.9895,27.127,152683.0
2022-06-13 14:40:00,31.58,31.62,31.53,31.58,154378.0,27.127,27.1613,27.084,27.127,154378.0
2022-06-13 14:50:00,31.57,31.58,31.46,31.47,185154.0,27.1184,27.127,27.0239,27.0325,185154.0
2022-06-13 15:00:00,31.46,31.5,31.39,31.45,268145.0,27.0239,27.0582,26.9637,27.0153,268145.0
2022-06-13 15:10:00,31.45,31.56,31.37,31.41,521929.0,27.0153,27.1098,26.9466,26.9809,521929.0
2022-06-13 15:20:00,31.41,31.46,31.25,31.25,286814.0,26.9809,27.0239,26.8435,26.8435,286814.0
2022-06-13 15:30:00,31.25,31.28,31.16,31.21,521916.0,26.8435,26.8693,26.7662,26.8091,521916.0
2022-06-13 15:40:00,31.21,31.25,31.11,31.22,882696.0,26.8091,26.8435,26.7232,26.8177,882696.0
2022-06-13 15:50:00,31.23,31.27,31.13,31.23,1257120.0,26.8263,26.8607,26.7404,26.8263,1257120.0
2022-06-14 09:30:00,31.54,31.69,31.47,31.59,543690.0,27.0926,27.2214,27.0325,27.1355,543690.0
2022-06-14 09:40:00,31.59,31.68,31.45,31.65,379305.0,27.1355,27.2129,27.0153,27.1871,379305.0
2022-06-14 09:50:00,31.65,31.86,31.6,31.81,405540.0,27.1871,27.3675,27.1441,27.3245,405540.0
2022-06-14 10:00:00,31.8,31.9,31.76,31.77,319278.0,27.3159,27.4018,27.2816,27.2902,319278.0
2022-06-14 10:10:00,31.77,31.77,31.55,31.55,299805.0,27.2902,27.2902,27.1012,27.1012,299805.0
2022-06-14 10:20:00,31.55,31.63,31.49,31.53,214447.0,27.1012,27.1699,27.0496,27.084,214447.0
2022-06-14 10:30:00,31.54,31.57,31.44,31.46,296912.0,27.0926,27.1184,27.0067,27.0239,296912.0
2022-06-14 10:40:00,31.46,31.48,31.37,31.48,370462.0,27.0239,27.0411,26.9466,27.0411,370462.0
2022-06-14 10:50:00,31.48,31.59,31.46,31.54,215592.0,27.0411,27.1355,27.0239,27.0926,215592.0
2022-06-14 11:00:00,31.54,31.62,31.45,31.46,309334.0,27.0926,27.1613,27.0153,27.0239,309334.0
2022-06-14 11:10:00,31.45,31.48,31.37,31.38,276359.0,27.0153,27.0411,26.9466,26.9552,276359.0
2022-06-14 11:20:00,31.38,31.46,31.34,31.35,245587.0,26.9552,27.0239,26.9208,26.9294,245587.0
2022-06-14 11:30:00,31.34,31.37,31.26,31.27,271922.0,26.9208,26.9466,26.8521,26.8607,271922.0
2022-06-14 11:40:00,31.28,31.38,31.26,31.27,177113.0,26.8693,26.9552,26.8521,26.8607,177113.0
2022-06-14 11:50:00,31.27,31.35,31.22,31.34,97387.0,26.8607,26.9294,26.8177,26.9208,97387.0
2022-06-14 12:00:00,31.34,31.34,31.21,31.25,166895.0,26.9208,26.9208,26.8091,26.8435,166895.0
2022-06-14 12:10:00,31.25,31.31,31.17,31.3,119909.0,26.8435,26.895,26.7748,26.8864,119909.0
2022-06-14 12:20:00,31.3,31.33,31.2,31.24,97203.0,26.8864,26.9122,26.8005,26.8349,97203.0
2022-06-14 12:30:00,31.24,31.24,31.09,31.12,141729.0,26.8349,26.8349,26.706,26.7318,141729.0
2022-06-14 12:40:00,31.11,31.14,31.07,31.11,128348.0,26.7232,26.749,26.6889,26.7232,128348.0
2022-06-14 12:50:00,31.11,31.21,31.07,31.16,146298.0,26.7232,26.8091,26.6889,26.7662,146298.0
2022-06-14 13:00:00,31.16,31.2,31.11,31.16,94361.0,26.7662,26.8005,26.7232,26.7662,94361.0
2022-06-14 13:10:00,31.15,31.17,31.06,31.15,127976.0,26.7576,26.7748,26.6803,26.7576,127976.0
2022-06-14 13:20:00,31.15,31.19,31.02,31.03,100193.0,26.7576,26.7919,26.6459,26.6545,100193.0
2022-06-14 13:30:00,31.04,31.05,30.9,30.93,261274.0,26.6631,26.6717,26.5428,26.5686,261274.0
2022-06-14 13:40:00,30.92,30.93,30.83,30.86,139396.0,26.56,26.5686,26.4827,26.5085,139396.0
2022-06-14 13:50:00,30.86,30.98,30.85,30.94,132083.0,26.5085,26.6116,26.4999,26.5772,132083.0
2022-06-14 14:00:00,30.94,31.03,30.93,31.0,111637.0,26.5772,26.6545,26.5686,26.6287,111637.0
2022-06-14 14:10:00,31.0,31.0,30.85,30.91,119838.0,26.6287,26.6287,26.4999,26.5514,119838.0
2022-06-14 14:20:00,30.91,30.95,30.8,30.82,121375.0,26.5514,26.5858,26.4569,26.4741,121375.0
2022-06-14 14:30:00,30.82,30.82,30.74,30.8,211904.0,26.4741,26.4741,26.4054,26.4569,211904.0
2022-06-14 14:40:00,30.8,30.8,30.69,30.71,142134.0,26.4569,26.4569,26.3624,26.3796,142134.0
2022-06-14 14:50:00,30.71,30.75,30.67,30.73,242905.0,26.3796,26.414,26.3453,26.3968,242905.0
2022-06-14 15:00:00,30.72,30.74,30.64,30.64,275873.0,26.3882,26.4054,26.3195,26.3195,275873.0
2022-06-14 15:10:00,30.64,30.65,30.49,30.53,285659.0,26.3195,26.3281,26.1907,26.225,285659.0
2022-06-14 15:20:00,30.53,30.65,30.52,30.64,400965.0,26.225,26.3281,26.2164,26.3195,400965.0
2022-06-14 15:30:00,30.64,30.84,30.64,30.8,504936.0,26.3195,26.4913,26.3195,26.4569,504936.0
2022-06-14 15:40:00,30.8,30.93,30.78,30.91,727647.0,26.4569,26.5686,26.4398,26.5514,727647.0
2022-06-14 15:50:00,30.91,30.92,30.82,30.85,901523.0,26.5514,26.56,26.4741,26.4999,901523.0
2022-06-15 09:30:00,31.25,31.25,31.02,31.12,363952.0,26.8435,26.8435,26.6459,26.7318,363952.0
2022-06-15 09:40:00,31.12,31.14,31.02,31.12,263942.0,26.7318,26.749,26.6459,26.7318,263942.0
2022-06-15 09:50:00,31.13,31.23,31.09,31.23,255099.0,26.7404,26.8263,26.706,26.8263,255099.0
2022-06-15 10:00:00,31.24,31.36,31.23,31.26,306390.0,26.8349,26.938,26.8263,26.8521,306390.0
2022-06-15 10:10:00,31.26,31.32,31.24,31.25,176824.0,26.8521,26.9036,26.8349,26.8435,176824.0
2022-06-15 10:20:00,31.24,31.37,31.24,31.36,214319.0,26.8349,26.9466,26.8349,26.938,214319.0
2022-06-15 10:30:00,31.35,31.39,31.24,31.27,200741.0,26.9294,26.9637,26.8349,26.8607,200741.0
2022-06-15 10:40:00,31.27,31.28,31.09,31.09,269676.0,26.8607,26.8693,26.706,26.706,269676.0
2022-06-15 10:50:00,31.1,31.11,30.97,31.07,260999.0,26.7146,26.7232,26.603,26.6889,260999.0
2022-06-15 11:00:00,31.06,31.07,30.89,30.91,151918.0,26.6803,26.6889,26.5342,26.5514,151918.0
2022-06-15 11:10:00,30.9,30.99,30.89,30.96,215126.0,26.5428,26.6201,26.5342,26.5944,215126.0
2022-06-15 11:20:00,30.96,30.97,30.89,30.91,204464.0,26.5944,26.603,26.5342,26.5514,204464.0
2022-06-15 11:30:00,30.91,30.94,30.82,30.92,323743.0,26.5514,26.5772,26.4741,26.56,323743.0
2022-06-15 11:40:00,30.91,31.01,30.88,30.96,114000.0,26.5514,26.6373,26.5257,26.5944,114000.0
2022-06-15 11:50:00,30.96,30.98,30.9,30.96,78026.0,26.5944,26.6116,26.5428,26.5944,78026.0
2022-06-15 12:00:00,30.96,31.04,30.95,30.98,107983.0,26.5944,26.6631,26.5858,26.6116,107983.0
2022-06-15 12:10:00,30.99,31.03,30.95,30.98,65811.0,26.6201,26.6545,26.5858,26.6116,65811.0
2022-06-15 12:20:00,30.98,31.0,30.95,30.98,60697.0,26.6116,26.6287,26.5858,26.6116,60697.0
2022-06-15 12:30:00,30.97,31.05,30.96,31.0,131701.0,26.603,26.6717,26.5944,26.6287,131701.0
2022-06-15 12:40:00,31.0,31.0,30.89,30.92,61084.0,26.6287,26.6287,26.5342,26.56,61084.0
2022-06-15 12:50:00,30.91,30.92,30.8,30.8,94150.0,26.5514,26.56,26.4569,26.4569,94150.0
2022-06-15 13:00:00,30.8,30.82,30.75,30.78,80361.0,26.4569,26.4741,26.414,26.4398,80361.0
2022-06-15 13:10:00,30.79,30.83,30.76,30.8,80049.0,26.4483,26.4827,26.4226,26.4569,80049.0
2022-06-15 13:20:00,30.81,30.86,30.77,30.85,64201.0,26.4655,26.5085,26.4312,26.4999,64201.0
2022-06-15 13:30:00,30.85,30.87,30.77,30.82,83505.0,26.4999,26.5171,26.4312,26.4741,83505.0
2022-06-15 13:40:00,30.83,30.84,30.75,30.76,118713.0,26.4827,26.4913,26.414,26.4226,118713.0
2022-06-15 13:50:00,30.75,30.92,30.73,30.87,260163.0,26.414,26.56,26.3968,26.5171,260163.0
2022-06-15 14:00:00,30.87,31.07,30.53,30.68,212317.0,26.5171,26.6889,26.225,26.3539,212317.0
2022-06-15 14:10:00,30.69,30.73,30.55,30.66,205852.0,26.3624,26.3968,26.2422,26.3367,205852.0
2022-06-15 14:20:00,30.65,30.75,30.49,30.5,191280.0,26.3281,26.414,26.1907,26.1992,191280.0
2022-06-15 14:30:00,30.5,30.82,30.29,30.78,602730.0,26.1992,26.4741,26.0189,26.4398,602730.0
2022-06-15 14:40:00,30.77,31.19,30.75,30.96,394798.0,26.4312,26.7919,26.414,26.5944,394798.0
2022-06-15 14:50:00,30.96,31.04,30.68,30.75,422743.0,26.5944,26.6631,26.3539,26.414,422743.0
2022-06-15 15:00:00,30.75,30.94,30.74,30.92,274515.0,26.414,26.5772,26.4054,26.56,274515.0
2022-06-15 15:10:00,30.92,30.98,30.84,30.96,390201.0,26.56,26.6116,26.4913,26.5944,390201.0
2022-06-15 15:20:00,30.96,31.14,30.96,31.11,380302.0,26.5944,26.749,26.5944,26.7232,380302.0
2022-06-15 15:30:00,31.1,31.19,31.07,31.1,522772.0,26.7146,26.7919,26.6889,26.7146,522772.0
2022-06-15 15:40:00,31.1,31.12,30.94,31.05,500394.0,26.7146,26.7318,26.5772,26.6717,500394.0
2022-06-15 15:50:00,31.06,31.06,30.91,31.02,819572.0,26.6803,26.6803,26.5514,26.6459,819572.0
2022-06-16 09:30:00,29.76,29.95,29.63,29.66,1051714.0,25.5636,25.7268,25.4519,25.4777,1051714.0
2022-06-16 09:40:00,29.67,29.7,29.57,29.64,535658.0,25.4863,25.512,25.4004,25.4605,535658.0
2022-06-16 09:50:00,29.64,29.67,29.51,29.61,483191.0,25.4605,25.4863,25.3488,25.4347,483191.0
2022-06-16 10:00:00,29.62,29.74,29.53,29.59,564010.0,25.4433,25.5464,25.366,25.4176,564010.0
2022-06-16 10:10:00,29.59,29.6,29.46,29.54,781687.0,25.4176,25.4261,25.3059,25.3746,781687.0
2022-06-16 10:20:00,29.53,29.8,29.53,29.77,393731.0,25.366,25.5979,25.366,25.5722,393731.0
2022-06-16 10:30:00,29.76,29.79,29.68,29.76,389466.0,25.5636,25.5894,25.4949,25.5636,389466.0
2022-06-16 10:40:00,29.76,29.82,29.68,29.7,321005.0,25.5636,25.6151,25.4949,25.512,321005.0
2022-06-16 10:50:00,29.7,29.78,29.66,29.69,470205.0,25.512,25.5808,25.4777,25.5035,470205.0
2022-06-16 11:00:00,29.7,29.76,29.66,29.73,332102.0,25.512,25.5636,25.4777,25.5378,332102.0
2022-06-16 11:10:00,29.72,29.84,29.7,29.81,333838.0,25.5292,25.6323,25.512,25.6065,333838.0
2022-06-16 11:20:00,29.8,29.95,29.76,29.89,330059.0,25.5979,25.7268,25.5636,25.6753,330059.0
2022-06-16 11:30:00,29.9,29.93,29.78,29.91,436723.0,25.6838,25.7096,25.5808,25.6924,436723.0
2022-06-16 11:40:00,29.92,29.92,29.79,29.88,235310.0,25.701,25.701,25.5894,25.6667,235310.0
2022-06-16 11:50:00,29.88,29.92,29.81,29.85,161120.0,25.6667,25.701,25.6065,25.6409,161120.0
2022-06-16 12:00:00,29.86,29.88,29.71,29.75,248540.0,25.6495,25.6667,25.5206,25.555,248540.0
2022-06-16 12:10:00,29.74,29.81,29.72,29.75,138049.0,25.5464,25.6065,25.5292,25.555,138049.0
2022-06-16 12:20:00,29.74,29.81,29.67,29.8,296768.0,25.5464,25.6065,25.4863,25.5979,296768.0
2022-06-16 12:30:00,29.79,29.88,29.75,29.82,156505.0,25.5894,25.6667,25.555,25.6151,156505.0
2022-06-16 12:40:00,29.82,29.91,29.79,29.89,177309.0,25.6151,25.6924,25.5894,25.6753,177309.0
2022-06-16 12:50:00,29.9,29.95,29.87,29.92,181511.0,25.6838,25.7268,25.6581,25.701,181511.0
2022-06-16 13:00:00,29.93,30.0,29.87,29.99,209286.0,25.7096,25.7697,25.6581,25.7612,209286.0
2022-06-16 13:10:00,29.99,30.0,29.89,29.89,158547.0,25.7612,25.7697,25.6753,25.6753,158547.0
2022-06-16 13:20:00,29.89,29.97,29.84,29.93,159068.0,25.6753,25.744,25.6323,25.7096,159068.0
2022-06-16 13:30:00,29.93,30.01,29.89,29.95,287695.0,25.7096,25.7783,25.6753,25.7268,287695.0
2022-06-16 13:40:00,29.94,29.95,29.85,29.89,197118.0,25.7182,25.7268,25.6409,25.6753,197118.0
2022-06-16 13:50:00,29.89,29.91,29.72,29.73,164758.0,25.6753,25.6924,25.5292,25.5378,164758.0
2022-06-16 14:00:00,29.72,29.74,29.62,29.64,142027.0,25.5292,25.5464,25.4433,25.4605,142027.0
2022-06-16 14:10:00,29.64,29.66,29.55,29.59,112793.0,25.4605,25.4777,25.3832,25.4176,112793.0
2022-06-16 14:20:00,29.59,29.6,29.5,29.53,220606.0,25.4176,25.4261,25.3402,25.366,220606.0
2022-06-16 14:30:00,29.53,29.58,29.51,29.55,165463.0,25.366,25.409,25.3488,25.3832,165463.0
2022-06-16 14:40:00,29.56,29.65,29.47,29.49,238086.0,25.3918,25.4691,25.3145,25.3317,238086.0
2022-06-16 14:50:00,29.49,29.6,29.45,29.54,303386.0,25.3317,25.4261,25.2973,25.3746,303386.0
2022-06-16 15:00:00,29.54,29.69,29.53,29.69,258114.0,25.3746,25.5035,25.366,25.5035,258114.0
2022-06-16 15:10:00,29.69,29.74,29.56,29.61,296085.0,25.5035,25.5464,25.3918,25.4347,296085.0
2022-06-16 15:20:00,29.61,29.64,29.54,29.59,523692.0,25.4347,25.4605,25.3746,25.4176,523692.0
2022-06-16 15:30:00,29.59,29.63,29.52,29.63,613719.0,25.4176,25.4519,25.3574,25.4519,613719.0
2022-06-16 15:40:00,29.63,29.69,29.54,29.56,697016.0,25.4519,25.5035,25.3746,25.3918,697016.0
2022-06-16 15:50:00,29.56,29.61,29.54,29.59,1261790.0,25.3918,25.4347,25.3746,25.4176,1261790.0
2022-06-17 09:30:00,29.11,29.31,29.02,29.04,630100.0,25.0052,25.177,24.9279,24.9451,630100.0
2022-06-17 09:40:00,29.04,29.22,29.03,29.13,479342.0,24.9451,25.0997,24.9365,25.0224,479342.0
2022-06-17 09:50:00,29.12,29.13,29.05,29.09,272973.0,25.0138,25.0224,24.9537,24.9881,272973.0
2022-06-17 10:00:00,29.1,29.11,28.85,28.86,398437.0,24.9967,25.0052,24.7819,24.7905,398437.0
2022-06-17 10:10:00,28.87,28.88,28.64,28.66,351683.0,24.7991,24.8077,24.6015,24.6187,351683.0
2022-06-17 10:20:00,28.67,28.67,28.55,28.61,524557.0,24.6273,24.6273,24.5242,24.5757,524557.0
2022-06-17 10:30:00,28.61,28.61,28.4,28.41,296128.0,24.5757,24.5757,24.3954,24.4039,296128.0
2022-06-17 10:40:00,28.41,28.43,28.07,28.07,496086.0,24.4039,24.4211,24.1119,24.1119,496086.0
2022-06-17 10:50:00,28.07,28.15,28.0,28.12,837845.0,24.1119,24.1806,24.0518,24.1548,837845.0
2022-06-17 11:00:00,28.12,28.27,28.0,28.22,723863.0,24.1548,24.2837,24.0518,24.2407,723863.0
2022-06-17 11:10:00,28.22,28.23,28.03,28.06,714454.0,24.2407,24.2493,24.0775,24.1033,714454.0
2022-06-17 11:20:00,28.05,28.09,27.83,27.91,1003461.0,24.0947,24.1291,23.9057,23.9745,1003461.0
2022-06-17 11:30:00,27.91,27.99,27.71,27.91,2028481.0,23.9745,24.0432,23.8027,23.9745,2028481.0
2022-06-17 11:40:00,27.91,28.1,27.91,28.03,738196.0,23.9745,24.1377,23.9745,24.0775,738196.0
2022-06-17 11:50:00,28.03,28.06,27.87,27.92,395419.0,24.0775,24.1033,23.9401,23.983,395419.0
2022-06-17 12:00:00,27.91,27.99,27.83,27.99,273291.0,23.9745,24.0432,23.9057,24.0432,273291.0
2022-06-17 12:10:00,27.99,28.09,27.89,27.95,306144.0,24.0432,24.1291,23.9573,24.0088,306144.0
2022-06-17 12:20:00,27.95,28.04,27.89,28.01,278016.0,24.0088,24.0861,23.9573,24.0604,278016.0
2022-06-17 12:30:00,28.01,28.02,27.82,27.86,286920.0,24.0604,24.0689,23.8971,23.9315,286920.0
2022-06-17 12:40:00,27.87,27.91,27.78,27.83,232355.0,23.9401,23.9745,23.8628,23.9057,232355.0
2022-06-17 12:50:00,27.83,27.87,27.71,27.79,290013.0,23.9057,23.9401,23.8027,23.8714,290013.0
2022-06-17 13:00:00,27.79,28.02,27.73,28.0,281838.0,23.8714,24.0689,23.8198,24.0518,281838.0
2022-06-17 13:10:00,28.0,28.01,27.89,27.97,403385.0,24.0518,24.0604,23.9573,24.026,403385.0
2022-06-17 13:20:00,27.96,27.96,27.73,27.76,439836.0,24.0174,24.0174,23.8198,23.8456,439836.0
2022-06-17 13:30:00,27.77,27.8,27.69,27.72,358799.0,23.8542,23.88,23.7855,23.8112,358799.0
2022-06-17 13:40:00,27.72,27.84,27.69,27.74,261333.0,23.8112,23.9143,23.7855,23.8284,261333.0
2022-06-17 13:50:00,27.74,27.78,27.7,27.74,186291.0,23.8284,23.8628,23.7941,23.8284,186291.0
2022-06-17 14:00:00,27.75,27.84,27.71,27.83,272363.0,23.837,23.9143,23.8027,23.9057,272363.0
2022-06-17 14:10:00,27.83,28.03,27.82,27.98,397945.0,23.9057,24.0775,23.8971,24.0346,397945.0
2022-06-17 14:20:00,27.99,28.01,27.9,27.91,321506.0,24.0432,24.0604,23.9659,23.9745,321506.0
2022-06-17 14:30:00,27.9,27.95,27.87,27.95,342230.0,23.9659,24.0088,23.9401,24.0088,342230.0
2022-06-17 14:40:00,27.96,28.0,27.84,27.85,373503.0,24.0174,24.0518,23.9143,23.9229,373503.0
2022-06-17 14:50:00,27.84,27.91,27.82,27.83,630609.0,23.9143,23.9745,23.8971,23.9057,630609.0
2022-06-17 15:00:00,27.83,27.91,27.82,27.89,480847.0,23.9057,23.9745,23.8971,23.9573,480847.0
2022-06-17 15:10:00,27.89,27.9,27.74,27.79,482492.0,23.9573,23.9659,23.8284,23.8714,482492.0
2022-06-17 15:20:00,27.79,27.98,27.78,27.93,554323.0,23.8714,24.0346,23.8628,23.9916,554323.0
2022-06-17 15:30:00,27.93,27.96,27.86,27.91,584024.0,23.9916,24.0174,23.9315,23.9745,584024.0
2022-06-17 15:40:00,27.91,27.93,27.86,27.88,824294.0,23.9745,23.9916,23.9315,23.9487,824294.0
2022-06-17 15:50:00,27.88,27.89,27.76,27.77,1394191.0,23.9487,23.9573,23.8456,23.8542,1394191.0
2022-06-21 09:30:00,29.18,29.25,29.02,29.08,783569.0,25.0654,25.1255,24.9279,24.9795,783569.0
2022-06-21 09:40:00,29.09,29.13,29.0,29.05,437012.0,24.9881,25.0224,24.9108,24.9537,437012.0
2022-06-21 09:50:00,29.05,29.16,29.05,29.1,448640.0,24.9537,25.0482,24.9537,24.9967,448640.0
2022-06-21 10:00:00,29.1,29.2,29.08,29.1,409370.0,24.9967,25.0826,24.9795,24.9967,409370.0
2022-06-21 10:10:00,29.1,29.16,28.99,29.0,316591.0,24.9967,25.0482,24.9022,24.9108,316591.0
2022-06-21 10:20:00,28.99,29.05,28.95,29.02,324640.0,24.9022,24.9537,24.8678,24.9279,324640.0
2022-06-21 10:30:00,29.02,29.19,29.01,29.15,282686.0,24.9279,25.074,24.9193,25.0396,282686.0
2022-06-21 10:40:00,29.15,29.23,29.13,29.2,318122.0,25.0396,25.1083,25.0224,25.0826,318122.0
2022-06-21 10:50:00,29.2,29.27,29.18,29.22,249350.0,25.0826,25.1427,25.0654,25.0997,249350.0
2022-06-21 11:00:00,29.22,29.25,29.1,29.15,426979.0,25.0997,25.1255,24.9967,25.0396,426979.0
2022-06-21 11:10:00,29.15,29.16,29.05,29.15,208086.0,25.0396,25.0482,24.9537,25.0396,208086.0
2022-06-21 11:20:00,29.14,29.18,29.04,29.06,203162.0,25.031,25.0654,24.9451,24.9623,203162.0
2022-06-21 11:30:00,29.06,29.11,28.98,29.0,559555.0,24.9623,25.0052,24.8936,24.9108,559555.0
2022-06-21 11:40:00,29.0,29.01,28.87,28.91,252794.0,24.9108,24.9193,24.7991,24.8334,252794.0
2022-06-21 11:50:00,28.91,28.93,28.86,28.87,226499.0,24.8334,24.8506,24.7905,24.7991,226499.0
2022-06-21 12:00:00,28.87,28.93,28.84,28.85,205189.0,24.7991,24.8506,24.7733,24.7819,205189.0
2022-06-21 12:10:00,28.84,28.91,28.82,28.91,146110.0,24.7733,24.8334,24.7561,24.8334,146110.0
2022-06-21 12:20:00,28.91,29.02,28.9,28.98,164775.0,24.8334,24.9279,24.8249,24.8936,164775.0
2022-06-21 12:30:00,28.98,29.07,28.95,29.05,193086.0,24.8936,24.9709,24.8678,24.9537,193086.0
2022-06-21 12:40:00,29.05,29.08,29.01,29.08,86437.0,24.9537,24.9795,24.9193,24.9795,86437.0
2022-06-21 12:50:00,29.08,29.16,29.04,29.15,273725.0,24.9795,25.0482,24.9451,25.0396,273725.0
2022-06-21 13:00:00,29.14,29.18,29.1,29.18,198192.0,25.031,25.0654,24.9967,25.0654,198192.0
2022-06-21 13:10:00,29.17,29.26,29.15,29.22,258945.0,25.0568,25.1341,25.0396,25.0997,258945.0
2022-06-21 13:20:00,29.23,29.24,29.13,29.15,228362.0,25.1083,25.1169,25.0224,25.0396,228362.0
2022-06-21 13:30:00,29.14,29.17,29.09,29.09,159532.0,25.031,25.0568,24.9881,24.9881,159532.0
2022-06-21 13:40:00,29.09,29.1,29.03,29.05,151493.0,24.9881,24.9967,24.9365,24.9537,151493.0
2022-06-21 13:50:00,29.05,29.08,29.02,29.08,157029.0,24.9537,24.9795,24.9279,24.9795,157029.0
2022-06-21 14:00:00,29.08,29.15,29.04,29.11,256497.0,24.9795,25.0396,24.9451,25.0052,256497.0
2022-06-21 14:10:00,29.11,29.11,29.01,29.02,228771.0,25.0052,25.0052,24.9193,24.9279,228771.0
2022-06-21 14:20:00,29.03,29.07,28.98,29.07,325044.0,24.9365,24.9709,24.8936,24.9709,325044.0
2022-06-21 14:30:00,29.08,29.11,29.0,29.02,113566.0,24.9795,25.0052,24.9108,24.9279,113566.0
2022-06-21 14:40:00,29.02,29.08,29.01,29.03,177535.0,24.9279,24.9795,24.9193,24.9365,177535.0
2022-06-21 14:50:00,29.03,29.17,29.02,29.16,144123.0,24.9365,25.0568,24.9279,25.0482,144123.0
2022-06-21 15:00:00,29.17,29.23,29.15,29.23,180955.0,25.0568,25.1083,25.0396,25.1083,180955.0
2022-06-21 15:10:00,29.23,29.24,29.18,29.21,213294.0,25.1083,25.1169,25.0654,25.0911,213294.0
2022-06-21 15:20:00,29.22,29.23,29.17,29.23,279099.0,25.0997,25.1083,25.0568,25.1083,279099.0
2022-06-21 15:30:00,29.23,29.24,29.18,29.19,476558.0,25.1083,25.1169,25.0654,25.074,476558.0
2022-06-21 15:40:00,29.19,29.19,29.14,29.15,578557.0,25.074,25.074,25.031,25.0396,578557.0
2022-06-21 15:50:00,29.16,29.19,29.11,29.12,741627.0,25.0482,25.074,25.0052,25.0138,741627.0
2022-06-22 09:30:00,28.05,28.14,27.94,27.98,1109380.0,24.0947,24.172,24.0002,24.0346,1109380.0
2022-06-22 09:40:00,27.98,28.14,27.93,27.98,464399.0,24.0346,24.172,23.9916,24.0346,464399.0
2022-06-22 09:50:00,27.98,28.11,27.89,28.03,325466.0,24.0346,24.1463,23.9573,24.0775,325466.0
2022-06-22 10:00:00,28.02,28.04,27.84,28.03,385112.0,24.0689,24.0861,23.9143,24.0775,385112.0
2022-06-22 10:10:00,28.01,28.21,28.0,28.08,592793.0,24.0604,24.2322,24.0518,24.1205,592793.0
2022-06-22 10:20:00,28.09,28.27,28.08,28.23,285292.0,24.1291,24.2837,24.1205,24.2493,285292.0
2022-06-22 10:30:00,28.24,28.33,28.18,28.32,229818.0,24.2579,24.3352,24.2064,24.3266,229818.0
2022-06-22 10:40:00,28.33,28.35,28.27,28.29,225827.0,24.3352,24.3524,24.2837,24.3009,225827.0
2022-06-22 10:50:00,28.3,28.36,28.26,28.35,329938.0,24.3095,24.361,24.2751,24.3524,329938.0
2022-06-22 11:00:00,28.35,28.35,28.14,28.2,381929.0,24.3524,24.3524,24.172,24.2236,381929.0
2022-06-22 11:10:00,28.2,28.23,28.1,28.15,442008.0,24.2236,24.2493,24.1377,24.1806,442008.0
2022-06-22 11:20:00,28.16,28.27,28.11,28.25,368588.0,24.1892,24.2837,24.1463,24.2665,368588.0
2022-06-22 11:30:00,28.26,28.35,28.23,28.29,358271.0,24.2751,24.3524,24.2493,24.3009,358271.0
2022-06-22 11:40:00,28.28,28.3,28.17,28.2,323349.0,24.2923,24.3095,24.1978,24.2236,323349.0
2022-06-22 11:50:00,28.2,28.21,28.1,28.11,122329.0,24.2236,24.2322,24.1377,24.1463,122329.0
2022-06-22 12:00:00,28.1,28.24,28.1,28.15,185563.0,24.1377,24.2579,24.1377,24.1806,185563.0
2022-06-22 12:10:00,28.14,28.18,28.1,28.12,98298.0,24.172,24.2064,24.1377,24.1548,98298.0
2022-06-22 12:20:00,28.11,28.22,28.1,28.19,100192.0,24.1463,24.2407,24.1377,24.215,100192.0
2022-06-22 12:30:00,28.19,28.2,28.12,28.12,116474.0,24.215,24.2236,24.1548,24.1548,116474.0
2022-06-22 12:40:00,28.13,28.2,28.12,28.18,102834.0,24.1634,24.2236,24.1548,24.2064,102834.0
2022-06-22 12:50:00,28.18,28.19,28.11,28.16,95903.0,24.2064,24.215,24.1463,24.1892,95903.0
2022-06-22 13:00:00,28.16,28.17,28.06,28.1,94570.0,24.1892,24.1978,24.1033,24.1377,94570.0
2022-06-22 13:10:00,28.11,28.21,28.09,28.21,151140.0,24.1463,24.2322,24.1291,24.2322,151140.0
2022-06-22 13:20:00,28.21,28.28,28.2,28.25,118803.0,24.2322,24.2923,24.2236,24.2665,118803.0
2022-06-22 13:30:00,28.25,28.25,28.13,28.17,102870.0,24.2665,24.2665,24.1634,24.1978,102870.0
2022-06-22 13:40:00,28.17,28.32,28.16,28.32,91808.0,24.1978,24.3266,24.1892,24.3266,91808.0
2022-06-22 13:50:00,28.31,28.35,28.26,28.31,76680.0,24.318,24.3524,24.2751,24.318,76680.0
2022-06-22 14:00:00,28.31,28.38,28.27,28.37,127941.0,24.318,24.3782,24.2837,24.3696,127941.0
2022-06-22 14:10:00,28.37,28.44,28.32,28.41,128892.0,24.3696,24.4297,24.3266,24.4039,128892.0
2022-06-22 14:20:00,28.4,28.41,28.26,28.28,193788.0,24.3954,24.4039,24.2751,24.2923,193788.0
2022-06-22 14:30:00,28.28,28.3,28.24,28.27,111548.0,24.2923,24.3095,24.2579,24.2837,111548.0
2022-06-22 14:40:00,28.25,28.25,28.2,28.23,81565.0,24.2665,24.2665,24.2236,24.2493,81565.0
2022-06-22 14:50:00,28.23,28.28,28.19,28.27,83511.0,24.2493,24.2923,24.215,24.2837,83511.0
2022-06-22 15:00:00,28.27,28.27,28.2,28.21,96253.0,24.2837,24.2837,24.2236,24.2322,96253.0
2022-06-22 15:10:00,28.22,28.26,28.17,28.26,146832.0,24.2407,24.2751,24.1978,24.2751,146832.0
2022-06-22 15:20:00,28.26,28.31,28.21,28.24,187816.0,24.2751,24.318,24.2322,24.2579,187816.0
2022-06-22 15:30:00,28.23,28.23,28.16,28.2,258436.0,24.2493,24.2493,24.1892,24.2236,258436.0
2022-06-22 15:40:00,28.19,28.27,28.18,28.2,344188.0,24.215,24.2837,24.2064,24.2236,344188.0
2022-06-22 15:50:00,28.2,28.22,28.07,28.08,900790.0,24.2236,24.2407,24.1119,24.1205,900790.0
2022-06-23 09:30:00,28.26,28.26,28.04,28.13,513353.0,24.2751,24.2751,24.0861,24.1634,513353.0
2022-06-23 09:40:00,28.12,28.17,27.97,27.97,504686.0,24.1548,24.1978,24.026,24.026,504686.0
2022-06-23 09:50:00,27.98,28.01,27.88,28.0,298395.0,24.0346,24.0604,23.9487,24.0518,298395.0
2022-06-23 10:00:00,28.01,28.05,27.83,27.84,332841.0,24.0604,24.0947,23.9057,23.9143,332841.0
2022-06-23 10:10:00,27.85,27.91,27.76,27.79,229893.0,23.9229,23.9745,23.8456,23.8714,229893.0
2022-06-23 10:20:00,27.78,27.92,27.78,27.88,186352.0,23.8628,23.983,23.8628,23.9487,186352.0
2022-06-23 10:30:00,27.88,27.89,27.77,27.86,346113.0,23.9487,23.9573,23.8542,23.9315,346113.0
2022-06-23 10:40:00,27.87,27.92,27.8,27.88,292924.0,23.9401,23.983,23.88,23.9487,292924.0
2022-06-23 10:50:00,27.87,27.93,27.83,27.87,272089.0,23.9401,23.9916,23.9057,23.9401,272089.0
2022-06-23 11:00:00,27.86,27.88,27.72,27.82,247278.0,23.9315,23.9487,23.8112,23.8971,247278.0
2022-06-23 11:10:00,27.84,27.84,27.72,27.74,304621.0,23.9143,23.9143,23.8112,23.8284,304621.0
2022-06-23 11:20:00,27.75,27.75,27.6,27.64,497018.0,23.837,23.837,23.7082,23.7425,497018.0
2022-06-23 11:30:00,27.64,27.66,27.48,27.48,694415.0,23.7425,23.7597,23.6051,23.6051,694415.0
2022-06-23 11:40:00,27.49,27.57,27.46,27.53,398755.0,23.6137,23.6824,23.5879,23.648,398755.0
2022-06-23 11:50:00,27.52,27.53,27.33,27.35,347445.0,23.6394,23.648,23.4762,23.4934,347445.0
2022-06-23 12:00:00,27.35,27.36,27.21,27.27,300879.0,23.4934,23.502,23.3732,23.4247,300879.0
2022-06-23 12:10:00,27.27,27.35,27.23,27.34,213634.0,23.4247,23.4934,23.3903,23.4848,213634.0
2022-06-23 12:20:00,27.34,27.37,27.23,27.24,280776.0,23.4848,23.5106,23.3903,23.3989,280776.0
2022-06-23 12:30:00,27.24,27.26,27.14,27.19,201436.0,23.3989,23.4161,23.313,23.356,201436.0
2022-06-23 12:40:00,27.19,27.21,27.12,27.16,153377.0,23.356,23.3732,23.2958,23.3302,153377.0
2022-06-23 12:50:00,27.15,27.21,27.14,27.14,157118.0,23.3216,23.3732,23.313,23.313,157118.0
2022-06-23 13:00:00,27.14,27.17,27.06,27.16,303328.0,23.313,23.3388,23.2443,23.3302,303328.0
2022-06-23 13:10:00,27.16,27.3,27.15,27.28,208724.0,23.3302,23.4505,23.3216,23.4333,208724.0
2022-06-23 13:20:00,27.28,27.34,27.18,27.18,167434.0,23.4333,23.4848,23.3474,23.3474,167434.0
2022-06-23 13:30:00,27.19,27.25,27.13,27.15,149800.0,23.356,23.4075,23.3044,23.3216,149800.0
2022-06-23 13:40:00,27.16,27.25,27.12,27.24,176635.0,23.3302,23.4075,23.2958,23.3989,176635.0
2022-06-23 13:50:00,27.24,27.26,27.19,27.22,70398.0,23.3989,23.4161,23.356,23.3817,70398.0
2022-06-23 14:00:00,27.22,27.24,27.16,27.19,98813.0,23.3817,23.3989,23.3302,23.356,98813.0
2022-06-23 14:10:00,27.19,27.24,27.13,27.19,209378.0,23.356,23.3989,23.3044,23.356,209378.0
2022-06-23 14:20:00,27.19,27.24,27.17,27.2,154166.0,23.356,23.3989,23.3388,23.3646,154166.0
2022-06-23 14:30:00,27.2,27.27,27.19,27.26,176268.0,23.3646,23.4247,23.356,23.4161,176268.0
2022-06-23 14:40:00,27.25,27.26,27.21,27.22,100907.0,23.4075,23.4161,23.3732,23.3817,100907.0
2022-06-23 14:50:00,27.21,27.22,27.16,27.19,123831.0,23.3732,23.3817,23.3302,23.356,123831.0
2022-06-23 15:00:00,27.18,27.19,27.14,27.17,293302.0,23.3474,23.356,23.313,23.3388,293302.0
2022-06-23 15:10:00,27.17,27.23,27.14,27.22,167114.0,23.3388,23.3903,23.313,23.3817,167114.0
2022-06-23 15:20:00,27.23,27.4,27.22,27.38,235873.0,23.3903,23.5364,23.3817,23.5192,235873.0
2022-06-23 15:30:00,27.37,27.47,27.35,27.42,310990.0,23.5106,23.5965,23.4934,23.5535,310990.0
2022-06-23 15:40:00,27.42,27.44,27.39,27.44,478600.0,23.5535,23.5707,23.5278,23.5707,478600.0
2022-06-23 15:50:00,27.43,27.44,27.3,27.36,1034530.0,23.5621,23.5707,23.4505,23.502,1034530.0
2022-06-24 09:30:00,28.18,28.23,27.92,27.97,850830.0,24.2064,24.2493,23.983,24.026,850830.0
2022-06-24 09:40:00,27.98,28.09,27.91,28.09,455433.0,24.0346,24.1291,23.9745,24.1291,455433.0
2022-06-24 09:50:00,28.09,28.1,27.87,27.89,429994.0,24.1291,24.1377,23.9401,23.9573,429994.0
2022-06-24 10:00:00,27.89,28.25,27.89,28.23,636832.0,23.9573,24.2665,23.9573,24.2493,636832.0
2022-06-24 10:10:00,28.22,28.34,28.18,28.31,457253.0,24.2407,24.3438,24.2064,24.318,457253.0
2022-06-24 10:20:00,28.32,28.43,28.32,28.36,366839.0,24.3266,24.4211,24.3266,24.361,366839.0
2022-06-24 10:30:00,28.36,28.45,28.34,28.41,346519.0,24.361,24.4383,24.3438,24.4039,346519.0
2022-06-24 10:40:00,28.41,28.43,28.34,28.38,269793.0,24.4039,24.4211,24.3438,24.3782,269793.0
2022-06-24 10:50:00,28.39,28.49,28.37,28.48,384371.0,24.3868,24.4727,24.3696,24.4641,384371.0
2022-06-24 11:00:00,28.48,28.53,28.46,28.49,278395.0,24.4641,24.507,24.4469,24.4727,278395.0
2022-06-24 11:10:00,28.49,28.49,28.38,28.38,190865.0,24.4727,24.4727,24.3782,24.3782,190865.0
2022-06-24 11:20:00,28.39,28.43,28.33,28.41,239771.0,24.3868,24.4211,24.3352,24.4039,239771.0
2022-06-24 11:30:00,28.42,28.46,28.39,28.44,457552.0,24.4125,24.4469,24.3868,24.4297,457552.0
2022-06-24 11:40:00,28.43,28.43,28.33,28.34,185292.0,24.4211,24.4211,24.3352,24.3438,185292.0
2022-06-24 11:50:00,28.34,28.39,28.31,28.33,142920.0,24.3438,24.3868,24.318,24.3352,142920.0
2022-06-24 12:00:00,28.33,28.37,28.29,28.29,193437.0,24.3352,24.3696,24.3009,24.3009,193437.0
2022-06-24 12:10:00,28.3,28.32,28.25,28.32,138695.0,24.3095,24.3266,24.2665,24.3266,138695.0
2022-06-24 12:20:00,28.32,28.33,28.25,28.27,149965.0,24.3266,24.3352,24.2665,24.2837,149965.0
2022-06-24 12:30:00,28.27,28.28,28.19,28.25,129534.0,24.2837,24.2923,24.215,24.2665,129534.0
2022-06-24 12:40:00,28.25,28.32,28.24,28.3,200730.0,24.2665,24.3266,24.2579,24.3095,200730.0
2022-06-24 12:50:00,28.31,28.31,28.26,28.28,132292.0,24.318,24.318,24.2751,24.2923,132292.0
2022-06-24 13:00:00,28.28,28.3,28.23,28.25,126061.0,24.2923,24.3095,24.2493,24.2665,126061.0
2022-06-24 13:10:00,28.25,28.3,28.22,28.22,80276.0,24.2665,24.3095,24.2407,24.2407,80276.0
2022-06-24 13:20:00,28.22,28.26,28.21,28.25,185354.0,24.2407,24.2751,24.2322,24.2665,185354.0
2022-06-24 13:30:00,28.25,28.26,28.19,28.2,98746.0,24.2665,24.2751,24.215,24.2236,98746.0
2022-06-24 13:40:00,28.19,28.25,28.18,28.19,115786.0,24.215,24.2665,24.2064,24.215,115786.0
2022-06-24 13:50:00,28.19,28.21,28.14,28.15,111188.0,24.215,24.2322,24.172,24.1806,111188.0
2022-06-24 14:00:00,28.15,28.18,28.12,28.17,91835.0,24.1806,24.2064,24.1548,24.1978,91835.0
2022-06-24 14:10:00,28.17,28.26,28.17,28.25,172329.0,24.1978,24.2751,24.1978,24.2665,172329.0
2022-06-24 14:20:00,28.25,28.33,28.24,28.32,131604.0,24.2665,24.3352,24.2579,24.3266,131604.0
2022-06-24 14:30:00,28.32,28.33,28.28,28.28,132408.0,24.3266,24.3352,24.2923,24.2923,132408.0
2022-06-24 14:40:00,28.28,28.31,28.26,28.27,193546.0,24.2923,24.318,24.2751,24.2837,193546.0
2022-06-24 14:50:00,28.28,28.28,28.2,28.25,138962.0,24.2923,24.2923,24.2236,24.2665,138962.0
2022-06-24 15:00:00,28.24,28.28,28.23,28.23,141139.0,24.2579,24.2923,24.2493,24.2493,141139.0
2022-06-24 15:10:00,28.23,28.29,28.21,28.28,296648.0,24.2493,24.3009,24.2322,24.2923,296648.0
2022-06-24 15:20:00,28.28,28.3,28.26,28.3,221308.0,24.2923,24.3095,24.2751,24.3095,221308.0
2022-06-24 15:30:00,28.3,28.31,28.25,28.26,249033.0,24.3095,24.318,24.2665,24.2751,249033.0
2022-06-24 15:40:00,28.26,28.26,28.19,28.2,530309.0,24.2751,24.2751,24.215,24.2236,530309.0
2022-06-24 15:50:00,28.2,28.24,28.14,28.23,1018090.0,24.2236,24.2579,24.172,24.2493,1018090.0
2022-06-27 09:30:00,28.65,28.73,28.5,28.65,686791.0,24.6101,24.6788,24.4813,24.6101,686791.0
2022-06-27 09:40:00,28.65,28.69,28.52,28.58,397347.0,24.6101,24.6445,24.4984,24.55,397347.0
2022-06-27 09:50:00,28.59,28.7,28.57,28.58,312485.0,24.5586,24.6531,24.5414,24.55,312485.0
2022-06-27 10:00:00,28.59,28.83,28.58,28.62,395850.0,24.5586,24.7647,24.55,24.5843,395850.0
2022-06-27 10:10:00,28.62,28.75,28.56,28.74,398611.0,24.5843,24.696,24.5328,24.6874,398611.0
2022-06-27 10:20:00,28.73,28.75,28.62,28.68,428367.0,24.6788,24.696,24.5843,24.6359,428367.0
2022-06-27 10:30:00,28.68,28.87,28.67,28.84,442217.0,24.6359,24.7991,24.6273,24.7733,442217.0
2022-06-27 10:40:00,28.83,29.02,28.82,28.99,571182.0,24.7647,24.9279,24.7561,24.9022,571182.0
2022-06-27 10:50:00,28.98,29.02,28.91,29.02,329942.0,24.8936,24.9279,24.8334,24.9279,329942.0
2022-06-27 11:00:00,29.02,29.03,28.94,28.97,401258.0,24.9279,24.9365,24.8592,24.885,401258.0
2022-06-27 11:10:00,28.97,29.03,28.94,29.0,427386.0,24.885,24.9365,24.8592,24.9108,427386.0
2022-06-27 11:20:00,28.99,29.06,28.98,28.99,223152.0,24.9022,24.9623,24.8936,24.9022,223152.0
2022-06-27 11:30:00,28.99,29.01,28.82,28.83,305631.0,24.9022,24.9193,24.7561,24.7647,305631.0
2022-06-27 11:40:00,28.83,28.87,28.78,28.8,107167.0,24.7647,24.7991,24.7218,24.739,107167.0
2022-06-27 11:50:00,28.79,28.79,28.69,28.76,282056.0,24.7304,24.7304,24.6445,24.7046,282056.0
2022-06-27 12:00:00,28.75,28.77,28.67,28.68,173004.0,24.696,24.7132,24.6273,24.6359,173004.0
2022-06-27 12:10:00,28.67,28.75,28.64,28.73,143324.0,24.6273,24.696,24.6015,24.6788,143324.0
2022-06-27 12:20:00,28.74,28.77,28.64,28.66,134416.0,24.6874,24.7132,24.6015,24.6187,134416.0
2022-06-27 12:30:00,28.66,28.67,28.56,28.66,148764.0,24.6187,24.6273,24.5328,24.6187,148764.0
2022-06-27 12:40:00,28.66,28.78,28.65,28.77,84094.0,24.6187,24.7218,24.6101,24.7132,84094.0
2022-06-27 12:50:00,28.78,28.82,28.76,28.8,107308.0,24.7218,24.7561,24.7046,24.739,107308.0
2022-06-27 13:00:00,28.8,28.81,28.73,28.76,107232.0,24.739,24.7475,24.6788,24.7046,107232.0
2022-06-27 13:10:00,28.77,28.81,28.74,28.79,74172.0,24.7132,24.7475,24.6874,24.7304,74172.0
2022-06-27 13:20:00,28.79,28.81,28.75,28.79,118256.0,24.7304,24.7475,24.696,24.7304,118256.0
2022-06-27 13:30:00,28.78,28.79,28.74,28.78,87514.0,24.7218,24.7304,24.6874,24.7218,87514.0
2022-06-27 13:40:00,28.79,28.8,28.65,28.69,98163.0,24.7304,24.739,24.6101,24.6445,98163.0
2022-06-27 13:50:00,28.7,28.78,28.69,28.77,128818.0,24.6531,24.7218,24.6445,24.7132,128818.0
2022-06-27 14:00:00,28.77,28.8,28.71,28.76,153910.0,24.7132,24.739,24.6616,24.7046,153910.0
2022-06-27 14:10:00,28.76,28.83,28.75,28.81,123032.0,24.7046,24.7647,24.696,24.7475,123032.0
2022-06-27 14:20:00,28.82,28.82,28.7,28.74,145098.0,24.7561,24.7561,24.6531,24.6874,145098.0
2022-06-27 14:30:00,28.74,28.76,28.68,28.74,107763.0,24.6874,24.7046,24.6359,24.6874,107763.0
2022-06-27 14:40:00,28.74,28.76,28.69,28.71,86226.0,24.6874,24.7046,24.6445,24.6616,86226.0
2022-06-27 14:50:00,28.7,28.73,28.66,28.69,91548.0,24.6531,24.6788,24.6187,24.6445,91548.0
2022-06-27 15:00:00,28.69,28.74,28.64,28.73,205104.0,24.6445,24.6874,24.6015,24.6788,205104.0
2022-06-27 15:10:00,28.73,28.83,28.72,28.82,113101.0,24.6788,24.7647,24.6702,24.7561,113101.0
2022-06-27 15:20:00,28.82,28.87,28.78,28.85,105563.0,24.7561,24.7991,24.7218,24.7819,105563.0
2022-06-27 15:30:00,28.85,28.87,28.79,28.87,213680.0,24.7819,24.7991,24.7304,24.7991,213680.0
2022-06-27 15:40:00,28.87,28.87,28.75,28.8,430735.0,24.7991,24.7991,24.696,24.739,430735.0
2022-06-27 15:50:00,28.8,28.8,28.67,28.71,559851.0,24.739,24.739,24.6273,24.6616,559851.0
2022-06-28 09:30:00,29.33,29.46,29.26,29.3,864842.0,25.1942,25.3059,25.1341,25.1685,864842.0
2022-06-28 09:40:00,29.3,29.41,29.25,29.39,346354.0,25.1685,25.2629,25.1255,25.2458,346354.0
2022-06-28 09:50:00,29.4,29.49,29.37,29.46,463756.0,25.2544,25.3317,25.2286,25.3059,463756.0
2022-06-28 10:00:00,29.46,29.48,29.35,29.45,524954.0,25.3059,25.3231,25.2114,25.2973,524954.0
2022-06-28 10:10:00,29.45,29.53,29.41,29.43,332188.0,25.2973,25.366,25.2629,25.2801,332188.0
2022-06-28 10:20:00,29.42,29.42,29.29,29.35,448301.0,25.2715,25.2715,25.1599,25.2114,448301.0
2022-06-28 10:30:00,29.35,29.35,29.12,29.23,328282.0,25.2114,25.2114,25.0138,25.1083,328282.0
2022-06-28 10:40:00,29.23,29.23,29.1,29.14,463117.0,25.1083,25.1083,24.9967,25.031,463117.0
2022-06-28 10:50:00,29.14,29.21,29.11,29.2,641717.0,25.031,25.0911,25.0052,25.0826,641717.0
2022-06-28 11:00:00,29.2,29.25,29.15,29.17,436476.0,25.0826,25.1255,25.0396,25.0568,436476.0
2022-06-28 11:10:00,29.17,29.21,29.12,29.13,386634.0,25.0568,25.0911,25.0138,25.0224,386634.0
2022-06-28 11:20:00,29.12,29.14,28.98,29.02,425951.0,25.0138,25.031,24.8936,24.9279,425951.0
2022-06-28 11:30:00,29.02,29.06,28.96,28.98,352940.0,24.9279,24.9623,24.8764,24.8936,352940.0
2022-06-28 11:40:00,28.98,28.98,28.88,28.96,275726.0,24.8936,24.8936,24.8077,24.8764,275726.0
2022-06-28 11:50:00,28.96,29.0,28.9,28.9,208074.0,24.8764,24.9108,24.8249,24.8249,208074.0
2022-06-28 12:00:00,28.89,28.94,28.82,28.93,238242.0,24.8163,24.8592,24.7561,24.8506,238242.0
2022-06-28 12:10:00,28.92,29.01,28.9,28.95,174027.0,24.842,24.9193,24.8249,24.8678,174027.0
2022-06-28 12:20:00,28.94,29.06,28.9,29.05,151762.0,24.8592,24.9623,24.8249,24.9537,151762.0
2022-06-28 12:30:00,29.04,29.06,28.98,29.0,158156.0,24.9451,24.9623,24.8936,24.9108,158156.0
2022-06-28 12:40:00,29.0,29.07,28.97,28.99,131105.0,24.9108,24.9709,24.885,24.9022,131105.0
2022-06-28 12:50:00,28.99,29.0,28.92,28.96,126944.0,24.9022,24.9108,24.842,24.8764,126944.0
2022-06-28 13:00:00,28.96,28.99,28.82,28.83,209663.0,24.8764,24.9022,24.7561,24.7647,209663.0
2022-06-28 13:10:00,28.83,28.9,28.8,28.87,164191.0,24.7647,24.8249,24.739,24.7991,164191.0
2022-06-28 13:20:00,28.87,28.9,28.82,28.9,90896.0,24.7991,24.8249,24.7561,24.8249,90896.0
2022-06-28 13:30:00,28.9,28.93,28.83,28.85,133402.0,24.8249,24.8506,24.7647,24.7819,133402.0
2022-06-28 13:40:00,28.86,28.91,28.84,28.9,158287.0,24.7905,24.8334,24.7733,24.8249,158287.0
2022-06-28 13:50:00,28.89,28.94,28.86,28.93,62458.0,24.8163,24.8592,24.7905,24.8506,62458.0
2022-06-28 14:00:00,28.93,29.01,28.88,28.9,126725.0,24.8506,24.9193,24.8077,24.8249,126725.0
2022-06-28 14:10:00,28.9,28.91,28.83,28.84,181403.0,24.8249,24.8334,24.7647,24.7733,181403.0
2022-06-28 14:20:00,28.84,28.88,28.8,28.85,158782.0,24.7733,24.8077,24.739,24.7819,158782.0
2022-06-28 14:30:00,28.84,28.85,28.79,28.8,167717.0,24.7733,24.7819,24.7304,24.739,167717.0
2022-06-28 14:40:00,28.8,28.95,28.78,28.94,169417.0,24.739,24.8678,24.7218,24.8592,169417.0
2022-06-28 14:50:00,28.94,28.98,28.9,28.93,171460.0,24.8592,24.8936,24.8249,24.8506,171460.0
2022-06-28 15:00:00,28.93,28.98,28.92,28.94,154719.0,24.8506,24.8936,24.842,24.8592,154719.0
2022-06-28 15:10:00,28.94,29.01,28.94,29.01,143380.0,24.8592,24.9193,24.8592,24.9193,143380.0
2022-06-28 15:20:00,29.01,29.04,28.96,29.04,225062.0,24.9193,24.9451,24.8764,24.9451,225062.0
2022-06-28 15:30:00,29.03,29.04,28.99,29.02,434036.0,24.9365,24.9451,24.9022,24.9279,434036.0
2022-06-28 15:40:00,29.02,29.07,28.96,28.99,592778.0,24.9279,24.9709,24.8764,24.9022,592778.0
2022-06-28 15:50:00,28.99,29.07,28.96,29.06,1005859.0,24.9022,24.9709,24.8764,24.9623,1005859.0
2022-06-29 09:30:00,29.62,29.72,29.52,29.54,874243.0,25.4433,25.5292,25.3574,25.3746,874243.0
2022-06-29 09:40:00,29.54,29.54,29.33,29.36,617087.0,25.3746,25.3746,25.1942,25.22,617087.0
2022-06-29 09:50:00,29.36,29.47,29.35,29.43,394644.0,25.22,25.3145,25.2114,25.2801,394644.0
2022-06-29 10:00:00,29.42,29.49,29.34,29.37,494418.0,25.2715,25.3317,25.2028,25.2286,494418.0
2022-06-29 10:10:00,29.38,29.42,29.26,29.29,420555.0,25.2372,25.2715,25.1341,25.1599,420555.0
2022-06-29 10:20:00,29.3,29.42,29.28,29.35,312264.0,25.1685,25.2715,25.1513,25.2114,312264.0
2022-06-29 10:30:00,29.35,29.37,29.21,29.24,607397.0,25.2114,25.2286,25.0911,25.1169,607397.0
2022-06-29 10:40:00,29.24,29.24,29.1,29.14,663088.0,25.1169,25.1169,24.9967,25.031,663088.0
2022-06-29 10:50:00,29.15,29.17,29.05,29.09,337485.0,25.0396,25.0568,24.9537,24.9881,337485.0
2022-06-29 11:00:00,29.08,29.09,28.91,28.96,557684.0,24.9795,24.9881,24.8334,24.8764,557684.0
2022-06-29 11:10:00,28.96,28.99,28.92,28.96,298222.0,24.8764,24.9022,24.842,24.8764,298222.0
2022-06-29 11:20:00,28.96,28.98,28.84,28.87,591320.0,24.8764,24.8936,24.7733,24.7991,591320.0
2022-06-29 11:30:00,28.88,28.97,28.82,28.93,576647.0,24.8077,24.885,24.7561,24.8506,576647.0
2022-06-29 11:40:00,28.94,28.99,28.87,28.92,479025.0,24.8592,24.9022,24.7991,24.842,479025.0
2022-06-29 11:50:00,28.92,28.99,28.91,28.99,167764.0,24.842,24.9022,24.8334,24.9022,167764.0
2022-06-29 12:00:00,28.98,29.02,28.89,28.9,167796.0,24.8936,24.9279,24.8163,24.8249,167796.0
2022-06-29 12:10:00,28.9,28.93,28.83,28.9,189275.0,24.8249,24.8506,24.7647,24.8249,189275.0
2022-06-29 12:20:00,28.91,28.96,28.81,28.82,230816.0,24.8334,24.8764,24.7475,24.7561,230816.0
2022-06-29 12:30:00,28.82,28.93,28.79,28.9,486087.0,24.7561,24.8506,24.7304,24.8249,486087.0
2022-06-29 12:40:00,28.91,28.93,28.85,28.87,383990.0,24.8334,24.8506,24.7819,24.7991,383990.0
2022-06-29 12:50:00,28.86,28.9,28.83,28.86,164208.0,24.7905,24.8249,24.7647,24.7905,164208.0
2022-06-29 13:00:00,28.86,28.86,28.8,28.86,171279.0,24.7905,24.7905,24.739,24.7905,171279.0
2022-06-29 13:10:00,28.87,28.9,28.79,28.85,130772.0,24.7991,24.8249,24.7304,24.7819,130772.0
2022-06-29 13:20:00,28.84,28.88,28.8,28.87,144839.0,24.7733,24.8077,24.739,24.7991,144839.0
2022-06-29 13:30:00,28.87,28.92,28.83,28.89,155324.0,24.7991,24.842,24.7647,24.8163,155324.0
2022-06-29 13:40:00,28.89,28.94,28.86,28.9,101117.0,24.8163,24.8592,24.7905,24.8249,101117.0
2022-06-29 13:50:00,28.91,28.97,28.87,28.95,110101.0,24.8334,24.885,24.7991,24.8678,110101.0
2022-06-29 14:00:00,28.96,29.03,28.94,28.99,145207.0,24.8764,24.9365,24.8592,24.9022,145207.0
2022-06-29 14:10:00,28.98,28.99,28.93,28.98,115852.0,24.8936,24.9022,24.8506,24.8936,115852.0
2022-06-29 14:20:00,28.97,28.97,28.88,28.9,141050.0,24.885,24.885,24.8077,24.8249,141050.0
2022-06-29 14:30:00,28.9,28.9,28.83,28.85,113113.0,24.8249,24.8249,24.7647,24.7819,113113.0
2022-06-29 14:40:00,28.85,28.89,28.81,28.87,377972.0,24.7819,24.8163,24.7475,24.7991,377972.0
2022-06-29 14:50:00,28.87,28.92,28.86,28.89,142526.0,24.7991,24.842,24.7905,24.8163,142526.0
2022-06-29 15:00:00,28.88,28.9,28.84,28.88,186102.0,24.8077,24.8249,24.7733,24.8077,186102.0
2022-06-29 15:10:00,28.88,28.94,28.83,28.9,219797.0,24.8077,24.8592,24.7647,24.8249,219797.0
2022-06-29 15:20:00,28.9,28.94,28.89,28.93,164922.0,24.8249,24.8592,24.8163,24.8506,164922.0
2022-06-29 15:30:00,28.93,28.93,28.8,28.83,244729.0,24.8506,24.8506,24.739,24.7647,244729.0
2022-06-29 15:40:00,28.82,28.83,28.71,28.73,557662.0,24.7561,24.7647,24.6616,24.6788,557662.0
2022-06-29 15:50:00,28.74,28.78,28.72,28.76,987039.0,24.6874,24.7218,24.6702,24.7046,987039.0
2022-06-30 09:30:00,28.48,28.53,28.35,28.37,670345.0,24.4641,24.507,24.3524,24.3696,670345.0
2022-06-30 09:40:00,28.38,28.47,28.29,28.3,290528.0,24.3782,24.4555,24.3009,24.3095,290528.0
2022-06-30 09:50:00,28.3,28.38,28.26,28.32,291469.0,24.3095,24.3782,24.2751,24.3266,291469.0
2022-06-30 10:00:00,28.33,28.47,28.25,28.45,308332.0,24.3352,24.4555,24.2665,24.4383,308332.0
2022-06-30 10:10:00,28.45,28.53,28.31,28.31,246399.0,24.4383,24.507,24.318,24.318,246399.0
2022-06-30 10:20:00,28.31,28.34,28.26,28.28,211610.0,24.318,24.3438,24.2751,24.2923,211610.0
2022-06-30 10:30:00,28.27,28.34,28.2,28.2,323185.0,24.2837,24.3438,24.2236,24.2236,323185.0
2022-06-30 10:40:00,28.2,28.2,27.93,27.99,499841.0,24.2236,24.2236,23.9916,24.0432,499841.0
2022-06-30 10:50:00,27.99,28.28,27.99,28.26,479843.0,24.0432,24.2923,24.0432,24.2751,479843.0
2022-06-30 11:00:00,28.26,28.28,28.14,28.27,369544.0,24.2751,24.2923,24.172,24.2837,369544.0
2022-06-30 11:10:00,28.28,28.36,28.21,28.31,325015.0,24.2923,24.361,24.2322,24.318,325015.0
2022-06-30 11:20:00,28.3,28.44,28.29,28.36,282473.0,24.3095,24.4297,24.3009,24.361,282473.0
2022-06-30 11:30:00,28.36,28.37,28.21,28.29,464932.0,24.361,24.3696,24.2322,24.3009,464932.0
2022-06-30 11:40:00,28.29,28.47,28.28,28.45,325206.0,24.3009,24.4555,24.2923,24.4383,325206.0
2022-06-30 11:50:00,28.45,28.47,28.33,28.36,184266.0,24.4383,24.4555,24.3352,24.361,184266.0
2022-06-30 12:00:00,28.37,28.41,28.28,28.29,150998.0,24.3696,24.4039,24.2923,24.3009,150998.0
2022-06-30 12:10:00,28.28,28.31,28.22,28.3,273712.0,24.2923,24.318,24.2407,24.3095,273712.0
2022-06-30 12:20:00,28.31,28.45,28.28,28.45,160760.0,24.318,24.4383,24.2923,24.4383,160760.0
2022-06-30 12:30:00,28.45,28.53,28.43,28.46,174684.0,24.4383,24.507,24.4211,24.4469,174684.0
2022-06-30 12:40:00,28.45,28.46,28.36,28.36,117074.0,24.4383,24.4469,24.361,24.361,117074.0
2022-06-30 12:50:00,28.36,28.42,28.34,28.39,87968.0,24.361,24.4125,24.3438,24.3868,87968.0
2022-06-30 13:00:00,28.39,28.4,28.29,28.3,114978.0,24.3868,24.3954,24.3009,24.3095,114978.0
2022-06-30 13:10:00,28.3,28.34,28.27,28.28,158417.0,24.3095,24.3438,24.2837,24.2923,158417.0
2022-06-30 13:20:00,28.28,28.41,28.27,28.39,160611.0,24.2923,24.4039,24.2837,24.3868,160611.0
2022-06-30 13:30:00,28.4,28.45,28.35,28.37,60326.0,24.3954,24.4383,24.3524,24.3696,60326.0
2022-06-30 13:40:00,28.37,28.41,28.3,28.38,139879.0,24.3696,24.4039,24.3095,24.3782,139879.0
2022-06-30 13:50:00,28.38,28.44,28.33,28.37,134420.0,24.3782,24.4297,24.3352,24.3696,134420.0
2022-06-30 14:00:00,28.38,28.4,28.31,28.33,176125.0,24.3782,24.3954,24.318,24.3352,176125.0
2022-06-30 14:10:00,28.33,28.4,28.31,28.39,96483.0,24.3352,24.3954,24.318,24.3868,96483.0
2022-06-30 14:20:00,28.39,28.4,28.24,28.26,237317.0,24.3868,24.3954,24.2579,24.2751,237317.0
2022-06-30 14:30:00,28.27,28.3,28.23,28.26,95933.0,24.2837,24.3095,24.2493,24.2751,95933.0
2022-06-30 14:40:00,28.26,28.26,28.17,28.21,191522.0,24.2751,24.2751,24.1978,24.2322,191522.0
2022-06-30 14:50:00,28.21,28.24,28.18,28.22,104287.0,24.2322,24.2579,24.2064,24.2407,104287.0
2022-06-30 15:00:00,28.21,28.25,28.11,28.14,278355.0,24.2322,24.2665,24.1463,24.172,278355.0
2022-06-30 15:10:00,28.14,28.2,28.09,28.19,190148.0,24.172,24.2236,24.1291,24.215,190148.0
2022-06-30 15:20:00,28.2,28.31,28.19,28.3,211936.0,24.2236,24.318,24.215,24.3095,211936.0
2022-06-30 15:30:00,28.3,28.37,28.28,28.34,319973.0,24.3095,24.3696,24.2923,24.3438,319973.0
2022-06-30 15:40:00,28.34,28.35,28.23,28.28,531103.0,24.3438,24.3524,24.2493,24.2923,531103.0
2022-06-30 15:50:00,28.28,28.36,28.21,28.36,1068844.0,24.2923,24.361,24.2322,24.361,1068844.0
2022-07-01 09:30:00,27.95,28.18,27.95,28.14,605612.0,24.0088,24.2064,24.0088,24.172,605612.0
2022-07-01 09:40:00,28.15,28.18,27.97,28.07,291252.0,24.1806,24.2064,24.026,24.1119,291252.0
2022-07-01 09:50:00,28.07,28.1,27.91,27.92,288375.0,24.1119,24.1377,23.9745,23.983,288375.0
2022-07-01 10:00:00,27.94,27.99,27.6,27.67,461322.0,24.0002,24.0432,23.7082,23.7683,461322.0
2022-07-01 10:10:00,27.68,27.7,27.52,27.55,356972.0,23.7769,23.7941,23.6394,23.6652,356972.0
2022-07-01 10:20:00,27.54,27.55,27.4,27.41,524574.0,23.6566,23.6652,23.5364,23.545,524574.0
2022-07-01 10:30:00,27.41,27.44,27.31,27.34,433915.0,23.545,23.5707,23.4591,23.4848,433915.0
2022-07-01 10:40:00,27.35,27.43,27.3,27.43,578054.0,23.4934,23.5621,23.4505,23.5621,578054.0
2022-07-01 10:50:00,27.42,27.49,27.4,27.48,418829.0,23.5535,23.6137,23.5364,23.6051,418829.0
2022-07-01 11:00:00,27.47,27.58,27.42,27.57,632370.0,23.5965,23.691,23.5535,23.6824,632370.0
2022-07-01 11:10:00,27.58,27.66,27.53,27.62,328019.0,23.691,23.7597,23.648,23.7253,328019.0
2022-07-01 11:20:00,27.62,27.7,27.62,27.64,266036.0,23.7253,23.7941,23.7253,23.7425,266036.0
2022-07-01 11:30:00,27.65,27.79,27.64,27.74,299920.0,23.7511,23.8714,23.7425,23.8284,299920.0
2022-07-01 11:40:00,27.74,27.77,27.66,27.76,148115.0,23.8284,23.8542,23.7597,23.8456,148115.0
2022-07-01 11:50:00,27.76,27.76,27.65,27.68,99327.0,23.8456,23.8456,23.7511,23.7769,99327.0
2022-07-01 12:00:00,27.68,27.82,27.66,27.81,196967.0,23.7769,23.8971,23.7597,23.8886,196967.0
2022-07-01 12:10:00,27.81,27.87,27.77,27.86,93902.0,23.8886,23.9401,23.8542,23.9315,93902.0
2022-07-01 12:20:00,27.86,27.9,27.84,27.89,78596.0,23.9315,23.9659,23.9143,23.9573,78596.0
2022-07-01 12:30:00,27.89,27.95,27.87,27.91,118576.0,23.9573,24.0088,23.9401,23.9745,118576.0
2022-07-01 12:40:00,27.91,27.93,27.81,27.85,178608.0,23.9745,23.9916,23.8886,23.9229,178608.0
2022-07-01 12:50:00,27.86,27.93,27.84,27.85,126175.0,23.9315,23.9916,23.9143,23.9229,126175.0
2022-07-01 13:00:00,27.85,27.91,27.85,27.91,73773.0,23.9229,23.9745,23.9229,23.9745,73773.0
2022-07-01 13:10:00,27.9,27.92,27.85,27.91,88513.0,23.9659,23.983,23.9229,23.9745,88513.0
2022-07-01 13:20:00,27.91,27.95,27.9,27.94,110462.0,23.9745,24.0088,23.9659,24.0002,110462.0
2022-07-01 13:30:00,27.93,28.0,27.92,27.96,164690.0,23.9916,24.0518,23.983,24.0174,164690.0
2022-07-01 13:40:00,27.97,28.03,27.96,28.03,144112.0,24.026,24.0775,24.0174,24.0775,144112.0
2022-07-01 13:50:00,28.03,28.04,27.96,28.01,120549.0,24.0775,24.0861,24.0174,24.0604,120549.0
2022-07-01 14:00:00,28.01,28.05,27.95,27.98,151572.0,24.0604,24.0947,24.0088,24.0346,151572.0
2022-07-01 14:10:00,27.98,28.09,27.95,28.09,136491.0,24.0346,24.1291,24.0088,24.1291,136491.0
2022-07-01 14:20:00,28.09,28.15,28.07,28.11,240053.0,24.1291,24.1806,24.1119,24.1463,240053.0
2022-07-01 14:30:00,28.11,28.15,28.09,28.12,165237.0,24.1463,24.1806,24.1291,24.1548,165237.0
2022-07-01 14:40:00,28.13,28.14,28.11,28.13,165473.0,24.1634,24.172,24.1463,24.1634,165473.0
2022-07-01 14:50:00,28.13,28.15,28.06,28.13,353681.0,24.1634,24.1806,24.1033,24.1634,353681.0
2022-07-01 15:00:00,28.13,28.17,28.07,28.17,192790.0,24.1634,24.1978,24.1119,24.1978,192790.0
2022-07-01 15:10:00,28.17,28.22,28.16,28.18,199820.0,24.1978,24.2407,24.1892,24.2064,199820.0
2022-07-01 15:20:00,28.19,28.21,28.15,28.2,251840.0,24.215,24.2322,24.1806,24.2236,251840.0
2022-07-01 15:30:00,28.2,28.26,28.19,28.25,336511.0,24.2236,24.2751,24.215,24.2665,336511.0
2022-07-01 15:40:00,28.26,28.33,28.24,28.27,320447.0,24.2751,24.3352,24.2579,24.2837,320447.0
2022-07-01 15:50:00,28.28,28.3,28.21,28.28,840809.0,24.2923,24.3095,24.2322,24.2923,840809.0
2022-07-05 09:30:00,27.41,27.46,27.12,27.16,606910.0,23.545,23.5879,23.2958,23.3302,606910.0
2022-07-05 09:40:00,27.15,27.35,27.14,27.21,486477.0,23.3216,23.4934,23.313,23.3732,486477.0
2022-07-05 09:50:00,27.21,27.28,27.18,27.21,312606.0,23.3732,23.4333,23.3474,23.3732,312606.0
2022-07-05 10:00:00,27.21,27.23,26.92,26.94,581382.0,23.3732,23.3903,23.1241,23.1412,581382.0
2022-07-05 10:10:00,26.94,27.07,26.9,27.04,737316.0,23.1412,23.2529,23.1069,23.2271,737316.0
2022-07-05 10:20:00,27.04,27.06,26.81,26.82,577954.0,23.2271,23.2443,23.0296,23.0382,577954.0
2022-07-05 10:30:00,26.83,27.06,26.79,27.01,667239.0,23.0467,23.2443,23.0124,23.2014,667239.0
2022-07-05 10:40:00,27.01,27.02,26.78,26.82,476400.0,23.2014,23.21,23.0038,23.0382,476400.0
2022-07-05 10:50:00,26.82,26.83,26.65,26.7,629949.0,23.0382,23.0467,22.8921,22.9351,629949.0
2022-07-05 11:00:00,26.7,26.73,26.63,26.68,563557.0,22.9351,22.9608,22.8749,22.9179,563557.0
2022-07-05 11:10:00,26.68,26.71,26.6,26.66,579745.0,22.9179,22.9437,22.8492,22.9007,579745.0
2022-07-05 11:20:00,26.66,26.72,26.55,26.6,562368.0,22.9007,22.9523,22.8062,22.8492,562368.0
2022-07-05 11:30:00,26.59,26.69,26.58,26.59,515165.0,22.8406,22.9265,22.832,22.8406,515165.0
2022-07-05 11:40:00,26.6,26.78,26.59,26.75,341064.0,22.8492,23.0038,22.8406,22.978,341064.0
2022-07-05 11:50:00,26.74,26.84,26.71,26.81,247698.0,22.9694,23.0553,22.9437,23.0296,247698.0
2022-07-05 12:00:00,26.81,26.81,26.68,26.73,142359.0,23.0296,23.0296,22.9179,22.9608,142359.0
2022-07-05 12:10:00,26.74,26.74,26.65,26.67,180124.0,22.9694,22.9694,22.8921,22.9093,180124.0
2022-07-05 12:20:00,26.66,26.77,26.64,26.73,175695.0,22.9007,22.9952,22.8835,22.9608,175695.0
2022-07-05 12:30:00,26.74,26.82,26.69,26.79,140469.0,22.9694,23.0382,22.9265,23.0124,140469.0
2022-07-05 12:40:00,26.79,26.8,26.59,26.6,241722.0,23.0124,23.021,22.8406,22.8492,241722.0
2022-07-05 12:50:00,26.6,26.61,26.56,26.56,179389.0,22.8492,22.8578,22.8148,22.8148,179389.0
2022-07-05 13:00:00,26.57,26.64,26.52,26.58,219352.0,22.8234,22.8835,22.7805,22.832,219352.0
2022-07-05 13:10:00,26.58,26.68,26.56,26.62,140351.0,22.832,22.9179,22.8148,22.8664,140351.0
2022-07-05 13:20:00,26.63,26.7,26.62,26.64,196532.0,22.8749,22.9351,22.8664,22.8835,196532.0
2022-07-05 13:30:00,26.64,26.67,26.61,26.65,172606.0,22.8835,22.9093,22.8578,22.8921,172606.0
2022-07-05 13:40:00,26.65,26.67,26.6,26.67,115368.0,22.8921,22.9093,22.8492,22.9093,115368.0
2022-07-05 13:50:00,26.67,26.71,26.63,26.66,176144.0,22.9093,22.9437,22.8749,22.9007,176144.0
2022-07-05 14:00:00,26.67,26.73,26.65,26.71,181481.0,22.9093,22.9608,22.8921,22.9437,181481.0
2022-07-05 14:10:00,26.71,26.79,26.71,26.78,290133.0,22.9437,23.0124,22.9437,23.0038,290133.0
2022-07-05 14:20:00,26.78,26.88,26.74,26.87,246001.0,23.0038,23.0897,22.9694,23.0811,246001.0
2022-07-05 14:30:00,26.88,26.92,26.82,26.85,163208.0,23.0897,23.1241,23.0382,23.0639,163208.0
2022-07-05 14:40:00,26.86,26.87,26.78,26.82,120677.0,23.0725,23.0811,23.0038,23.0382,120677.0
2022-07-05 14:50:00,26.82,26.85,26.8,26.82,147830.0,23.0382,23.0639,23.021,23.0382,147830.0
2022-07-05 15:00:00,26.82,26.94,26.8,26.94,352670.0,23.0382,23.1412,23.021,23.1412,352670.0
2022-07-05 15:10:00,26.93,26.98,26.91,26.94,176107.0,23.1326,23.1756,23.1155,23.1412,176107.0
2022-07-05 15:20:00,26.94,27.05,26.93,27.03,214578.0,23.1412,23.2357,23.1326,23.2185,214578.0
2022-07-05 15:30:00,27.02,27.04,26.92,27.01,423839.0,23.21,23.2271,23.1241,23.2014,423839.0
2022-07-05 15:40:00,27.01,27.17,27.0,27.16,674387.0,23.2014,23.3388,23.1928,23.3302,674387.0
2022-07-05 15:50:00,27.16,27.2,27.12,27.16,1459051.0,23.3302,23.3646,23.2958,23.3302,1459051.0
2022-07-06 09:30:00,26.87,27.18,26.8,27.05,519791.0,23.0811,23.3474,23.021,23.2357,519791.0
2022-07-06 09:40:00,27.05,27.06,26.84,26.84,419953.0,23.2357,23.2443,23.0553,23.0553,419953.0
2022-07-06 09:50:00,26.84,26.88,26.66,26.72,397469.0,23.0553,23.0897,22.9007,22.9523,397469.0
2022-07-06 10:00:00,26.71,26.77,26.6,26.74,455591.0,22.9437,22.9952,22.8492,22.9694,455591.0
2022-07-06 10:10:00,26.74,26.74,26.36,26.37,551024.0,22.9694,22.9694,22.643,22.6516,551024.0
2022-07-06 10:20:00,26.36,26.54,26.35,26.49,476599.0,22.643,22.7976,22.6344,22.7547,476599.0
2022-07-06 10:30:00,26.48,26.52,26.29,26.3,494516.0,22.7461,22.7805,22.5829,22.5915,494516.0
2022-07-06 10:40:00,26.3,26.32,26.21,26.24,604857.0,22.5915,22.6087,22.5142,22.5399,604857.0
2022-07-06 10:50:00,26.23,26.27,26.15,26.25,691071.0,22.5313,22.5657,22.4626,22.5485,691071.0
2022-07-06 11:00:00,26.25,26.25,26.03,26.08,684936.0,22.5485,22.5485,22.3595,22.4025,684936.0
2022-07-06 11:10:00,26.07,26.3,26.07,26.26,871645.0,22.3939,22.5915,22.3939,22.5571,871645.0
2022-07-06 11:20:00,26.26,26.27,26.17,26.25,593787.0,22.5571,22.5657,22.4798,22.5485,593787.0
2022-07-06 11:30:00,26.25,26.31,26.14,26.14,597685.0,22.5485,22.6001,22.454,22.454,597685.0
2022-07-06 11:40:00,26.14,26.31,26.13,26.27,249795.0,22.454,22.6001,22.4454,22.5657,249795.0
2022-07-06 11:50:00,26.27,26.3,26.2,26.29,247061.0,22.5657,22.5915,22.5056,22.5829,247061.0
2022-07-06 12:00:00,26.3,26.31,26.18,26.2,220347.0,22.5915,22.6001,22.4884,22.5056,220347.0
2022-07-06 12:10:00,26.19,26.35,26.19,26.33,170480.0,22.497,22.6344,22.497,22.6172,170480.0
2022-07-06 12:20:00,26.33,26.35,26.26,26.3,80227.0,22.6172,22.6344,22.5571,22.5915,80227.0
2022-07-06 12:30:00,26.3,26.35,26.29,26.32,68778.0,22.5915,22.6344,22.5829,22.6087,68778.0
2022-07-06 12:40:00,26.31,26.32,26.22,26.24,171993.0,22.6001,22.6087,22.5228,22.5399,171993.0
2022-07-06 12:50:00,26.25,26.32,26.24,26.3,65445.0,22.5485,22.6087,22.5399,22.5915,65445.0
2022-07-06 13:00:00,26.3,26.48,26.3,26.46,157481.0,22.5915,22.7461,22.5915,22.7289,157481.0
2022-07-06 13:10:00,26.46,26.49,26.41,26.47,135847.0,22.7289,22.7547,22.686,22.7375,135847.0
2022-07-06 13:20:00,26.48,26.48,26.41,26.47,105482.0,22.7461,22.7461,22.686,22.7375,105482.0
2022-07-06 13:30:00,26.47,26.49,26.42,26.49,101511.0,22.7375,22.7547,22.6946,22.7547,101511.0
2022-07-06 13:40:00,26.49,26.54,26.46,26.51,114439.0,22.7547,22.7976,22.7289,22.7719,114439.0
2022-07-06 13:50:00,26.51,26.55,26.5,26.53,125112.0,22.7719,22.8062,22.7633,22.789,125112.0
2022-07-06 14:00:00,26.54,26.63,26.5,26.57,200994.0,22.7976,22.8749,22.7633,22.8234,200994.0
2022-07-06 14:10:00,26.57,26.6,26.49,26.5,218279.0,22.8234,22.8492,22.7547,22.7633,218279.0
2022-07-06 14:20:00,26.5,26.62,26.44,26.62,141551.0,22.7633,22.8664,22.7117,22.8664,141551.0
2022-07-06 14:30:00,26.62,26.71,26.55,26.67,266231.0,22.8664,22.9437,22.8062,22.9093,266231.0
2022-07-06 14:40:00,26.68,26.76,26.66,26.67,247746.0,22.9179,22.9866,22.9007,22.9093,247746.0
2022-07-06 14:50:00,26.67,26.7,26.6,26.68,124349.0,22.9093,22.9351,22.8492,22.9179,124349.0
2022-07-06 15:00:00,26.68,26.69,26.6,26.66,119009.0,22.9179,22.9265,22.8492,22.9007,119009.0
2022-07-06 15:10:00,26.65,26.72,26.64,26.69,134808.0,22.8921,22.9523,22.8835,22.9265,134808.0
2022-07-06 15:20:00,26.69,26.77,26.68,26.74,244542.0,22.9265,22.9952,22.9179,22.9694,244542.0
2022-07-06 15:30:00,26.75,26.77,26.7,26.73,242767.0,22.978,22.9952,22.9351,22.9608,242767.0
2022-07-06 15:40:00,26.72,26.81,26.7,26.74,413240.0,22.9523,23.0296,22.9351,22.9694,413240.0
2022-07-06 15:50:00,26.75,26.77,26.68,26.73,731122.0,22.978,22.9952,22.9179,22.9608,731122.0
2022-07-07 09:30:00,27.94,28.07,27.93,27.98,1175723.0,24.0002,24.1119,23.9916,24.0346,1175723.0
2022-07-07 09:40:00,27.98,28.09,27.86,28.08,693189.0,24.0346,24.1291,23.9315,24.1205,693189.0
2022-07-07 09:50:00,28.08,28.09,27.86,27.89,486365.0,24.1205,24.1291,23.9315,23.9573,486365.0
2022-07-07 10:00:00,27.88,27.94,27.75,27.79,554432.0,23.9487,24.0002,23.837,23.8714,554432.0
2022-07-07 10:10:00,27.79,27.94,27.74,27.79,370610.0,23.8714,24.0002,23.8284,23.8714,370610.0
2022-07-07 10:20:00,27.78,27.81,27.7,27.71,331032.0,23.8628,23.8886,23.7941,23.8027,331032.0
2022-07-07 10:30:00,27.72,27.95,27.71,27.87,652867.0,23.8112,24.0088,23.8027,23.9401,652867.0
2022-07-07 10:40:00,27.87,27.92,27.75,27.87,676020.0,23.9401,23.983,23.837,23.9401,676020.0
2022-07-07 10:50:00,27.87,27.91,27.75,27.78,574092.0,23.9401,23.9745,23.837,23.8628,574092.0
2022-07-07 11:00:00,27.77,27.83,27.72,27.74,497359.0,23.8542,23.9057,23.8112,23.8284,497359.0
2022-07-07 11:10:00,27.73,27.76,27.67,27.72,291640.0,23.8198,23.8456,23.7683,23.8112,291640.0
2022-07-07 11:20:00,27.71,27.77,27.65,27.77,282553.0,23.8027,23.8542,23.7511,23.8542,282553.0
2022-07-07 11:30:00,27.77,27.79,27.65,27.67,367126.0,23.8542,23.8714,23.7511,23.7683,367126.0
2022-07-07 11:40:00,27.67,27.72,27.64,27.68,261689.0,23.7683,23.8112,23.7425,23.7769,261689.0
2022-07-07 11:50:00,27.69,27.71,27.62,27.64,345977.0,23.7855,23.8027,23.7253,23.7425,345977.0
2022-07-07 12:00:00,27.63,27.73,27.61,27.68,238239.0,23.7339,23.8198,23.7168,23.7769,238239.0
2022-07-07 12:10:00,27.68,27.72,27.65,27.71,140312.0,23.7769,23.8112,23.7511,23.8027,140312.0
2022-07-07 12:20:00,27.71,27.79,27.65,27.77,485176.0,23.8027,23.8714,23.7511,23.8542,485176.0
2022-07-07 12:30:00,27.77,27.79,27.75,27.77,451941.0,23.8542,23.8714,23.837,23.8542,451941.0
2022-07-07 12:40:00,27.77,27.79,27.72,27.73,945901.0,23.8542,23.8714,23.8112,23.8198,945901.0
2022-07-07 12:50:00,27.73,27.75,27.68,27.74,124681.0,23.8198,23.837,23.7769,23.8284,124681.0
2022-07-07 13:00:00,27.74,27.77,27.73,27.76,72328.0,23.8284,23.8542,23.8198,23.8456,72328.0
2022-07-07 13:10:00,27.76,27.77,27.69,27.7,154884.0,23.8456,23.8542,23.7855,23.7941,154884.0
2022-07-07 13:20:00,27.69,27.72,27.66,27.68,123245.0,23.7855,23.8112,23.7597,23.7769,123245.0
2022-07-07 13:30:00,27.68,27.77,27.68,27.76,119344.0,23.7769,23.8542,23.7769,23.8456,119344.0
2022-07-07 13:40:00,27.76,27.78,27.69,27.7,177733.0,23.8456,23.8628,23.7855,23.7941,177733.0
2022-07-07 13:50:00,27.71,27.79,27.7,27.77,147625.0,23.8027,23.8714,23.7941,23.8542,147625.0
2022-07-07 14:00:00,27.77,27.83,27.76,27.81,127255.0,23.8542,23.9057,23.8456,23.8886,127255.0
2022-07-07 14:10:00,27.81,27.81,27.77,27.8,112522.0,23.8886,23.8886,23.8542,23.88,112522.0
2022-07-07 14:20:00,27.8,27.82,27.75,27.76,95038.0,23.88,23.8971,23.837,23.8456,95038.0
2022-07-07 14:30:00,27.75,27.82,27.74,27.81,138187.0,23.837,23.8971,23.8284,23.8886,138187.0
2022-07-07 14:40:00,27.81,27.81,27.75,27.78,75515.0,23.8886,23.8886,23.837,23.8628,75515.0
2022-07-07 14:50:00,27.78,27.85,27.77,27.84,154654.0,23.8628,23.9229,23.8542,23.9143,154654.0
2022-07-07 15:00:00,27.84,27.88,27.82,27.82,112678.0,23.9143,23.9487,23.8971,23.8971,112678.0
2022-07-07 15:10:00,27.83,27.87,27.82,27.85,157838.0,23.9057,23.9401,23.8971,23.9229,157838.0
2022-07-07 15:20:00,27.85,27.86,27.8,27.81,385525.0,23.9229,23.9315,23.88,23.8886,385525.0
2022-07-07 15:30:00,27.82,27.86,27.79,27.8,310094.0,23.8971,23.9315,23.8714,23.88,310094.0
2022-07-07 15:40:00,27.81,27.85,27.77,27.8,502762.0,23.8886,23.9229,23.8542,23.88,502762.0
2022-07-07 15:50:00,27.81,27.83,27.74,27.77,862904.0,23.8886,23.9057,23.8284,23.8542,862904.0
2022-07-08 09:30:00,28.35,28.46,27.92,28.01,818147.0,24.3524,24.4469,23.983,24.0604,818147.0
2022-07-08 09:40:00,28.02,28.06,27.8,27.8,328808.0,24.0689,24.1033,23.88,23.88,328808.0
2022-07-08 09:50:00,27.8,27.84,27.7,27.79,344266.0,23.88,23.9143,23.7941,23.8714,344266.0
2022-07-08 10:00:00,27.78,27.78,27.64,27.71,358693.0,23.8628,23.8628,23.7425,23.8027,358693.0
2022-07-08 10:10:00,27.7,27.81,27.64,27.76,374741.0,23.7941,23.8886,23.7425,23.8456,374741.0
2022-07-08 10:20:00,27.77,28.0,27.72,27.95,208820.0,23.8542,24.0518,23.8112,24.0088,208820.0
2022-07-08 10:30:00,27.95,27.96,27.86,27.9,293116.0,24.0088,24.0174,23.9315,23.9659,293116.0
2022-07-08 10:40:00,27.9,28.0,27.89,27.98,283558.0,23.9659,24.0518,23.9573,24.0346,283558.0
2022-07-08 10:50:00,27.99,28.01,27.89,27.95,288781.0,24.0432,24.0604,23.9573,24.0088,288781.0
2022-07-08 11:00:00,27.95,27.96,27.83,27.92,224896.0,24.0088,24.0174,23.9057,23.983,224896.0
2022-07-08 11:10:00,27.92,27.92,27.84,27.86,365806.0,23.983,23.983,23.9143,23.9315,365806.0
2022-07-08 11:20:00,27.86,27.96,27.85,27.95,321261.0,23.9315,24.0174,23.9229,24.0088,321261.0
2022-07-08 11:30:00,27.95,27.97,27.84,27.85,467584.0,24.0088,24.026,23.9143,23.9229,467584.0
2022-07-08 11:40:00,27.85,27.88,27.8,27.83,250324.0,23.9229,23.9487,23.88,23.9057,250324.0
2022-07-08 11:50:00,27.84,27.86,27.78,27.85,200760.0,23.9143,23.9315,23.8628,23.9229,200760.0
2022-07-08 12:00:00,27.86,27.87,27.75,27.77,195352.0,23.9315,23.9401,23.837,23.8542,195352.0
2022-07-08 12:10:00,27.77,27.82,27.76,27.8,83182.0,23.8542,23.8971,23.8456,23.88,83182.0
2022-07-08 12:20:00,27.8,27.82,27.72,27.73,161645.0,23.88,23.8971,23.8112,23.8198,161645.0
2022-07-08 12:30:00,27.73,27.73,27.66,27.67,256190.0,23.8198,23.8198,23.7597,23.7683,256190.0
2022-07-08 12:40:00,27.67,27.75,27.65,27.74,163877.0,23.7683,23.837,23.7511,23.8284,163877.0
2022-07-08 12:50:00,27.74,27.75,27.67,27.68,83723.0,23.8284,23.837,23.7683,23.7769,83723.0
2022-07-08 13:00:00,27.68,27.71,27.63,27.67,91046.0,23.7769,23.8027,23.7339,23.7683,91046.0
2022-07-08 13:10:00,27.67,27.74,27.66,27.68,93933.0,23.7683,23.8284,23.7597,23.7769,93933.0
2022-07-08 13:20:00,27.69,27.75,27.69,27.75,63651.0,23.7855,23.837,23.7855,23.837,63651.0
2022-07-08 13:30:00,27.75,27.79,27.72,27.75,91544.0,23.837,23.8714,23.8112,23.837,91544.0
2022-07-08 13:40:00,27.76,27.82,27.75,27.82,106061.0,23.8456,23.8971,23.837,23.8971,106061.0
2022-07-08 13:50:00,27.82,27.83,27.73,27.77,165298.0,23.8971,23.9057,23.8198,23.8542,165298.0
2022-07-08 14:00:00,27.77,27.81,27.74,27.8,86661.0,23.8542,23.8886,23.8284,23.88,86661.0
2022-07-08 14:10:00,27.79,27.82,27.77,27.8,94920.0,23.8714,23.8971,23.8542,23.88,94920.0
2022-07-08 14:20:00,27.8,27.86,27.78,27.86,156232.0,23.88,23.9315,23.8628,23.9315,156232.0
2022-07-08 14:30:00,27.86,27.88,27.84,27.88,155527.0,23.9315,23.9487,23.9143,23.9487,155527.0
2022-07-08 14:40:00,27.87,27.92,27.86,27.89,122790.0,23.9401,23.983,23.9315,23.9573,122790.0
2022-07-08 14:50:00,27.89,27.92,27.86,27.91,172167.0,23.9573,23.983,23.9315,23.9745,172167.0
2022-07-08 15:00:00,27.91,27.97,27.9,27.91,158260.0,23.9745,24.026,23.9659,23.9745,158260.0
2022-07-08 15:10:00,27.91,27.97,27.9,27.96,115671.0,23.9745,24.026,23.9659,24.0174,115671.0
2022-07-08 15:20:00,27.96,27.99,27.93,27.98,167909.0,24.0174,24.0432,23.9916,24.0346,167909.0
2022-07-08 15:30:00,27.99,27.99,27.88,27.89,442870.0,24.0432,24.0432,23.9487,23.9573,442870.0
2022-07-08 15:40:00,27.89,27.91,27.86,27.87,630971.0,23.9573,23.9745,23.9315,23.9401,630971.0
2022-07-08 15:50:00,27.86,27.9,27.82,27.84,1416091.0,23.9315,23.9659,23.8971,23.9143,1416091.0
2022-07-11 09:30:00,27.44,27.52,27.32,27.48,569781.0,23.5707,23.6394,23.4676,23.6051,569781.0
2022-07-11 09:40:00,27.47,27.48,27.18,27.24,322926.0,23.5965,23.6051,23.3474,23.3989,322926.0
2022-07-11 09:50:00,27.22,27.55,27.18,27.5,468224.0,23.3817,23.6652,23.3474,23.6223,468224.0
2022-07-11 10:00:00,27.48,27.54,27.29,27.34,408337.0,23.6051,23.6566,23.4419,23.4848,408337.0
2022-07-11 10:10:00,27.34,27.4,27.13,27.14,238334.0,23.4848,23.5364,23.3044,23.313,238334.0
2022-07-11 10:20:00,27.14,27.2,27.09,27.14,278872.0,23.313,23.3646,23.2701,23.313,278872.0
2022-07-11 10:30:00,27.13,27.28,27.11,27.28,253762.0,23.3044,23.4333,23.2873,23.4333,253762.0
2022-07-11 10:40:00,27.28,27.37,27.24,27.35,245155.0,23.4333,23.5106,23.3989,23.4934,245155.0
2022-07-11 10:50:00,27.36,27.36,27.24,27.25,222818.0,23.502,23.502,23.3989,23.4075,222818.0
2022-07-11 11:00:00,27.25,27.32,27.23,27.29,159051.0,23.4075,23.4676,23.3903,23.4419,159051.0
2022-07-11 11:10:00,27.28,27.39,27.25,27.33,203829.0,23.4333,23.5278,23.4075,23.4762,203829.0
2022-07-11 11:20:00,27.33,27.4,27.3,27.4,182412.0,23.4762,23.5364,23.4505,23.5364,182412.0
2022-07-11 11:30:00,27.4,27.47,27.38,27.41,913840.0,23.5364,23.5965,23.5192,23.545,913840.0
2022-07-11 11:40:00,27.41,27.43,27.36,27.37,121409.0,23.545,23.5621,23.502,23.5106,121409.0
2022-07-11 11:50:00,27.37,27.44,27.36,27.44,134564.0,23.5106,23.5707,23.502,23.5707,134564.0
2022-07-11 12:00:00,27.44,27.44,27.34,27.38,103820.0,23.5707,23.5707,23.4848,23.5192,103820.0
2022-07-11 12:10:00,27.39,27.41,27.36,27.39,82764.0,23.5278,23.545,23.502,23.5278,82764.0
2022-07-11 12:20:00,27.4,27.41,27.32,27.38,81385.0,23.5364,23.545,23.4676,23.5192,81385.0
2022-07-11 12:30:00,27.38,27.43,27.34,27.43,152063.0,23.5192,23.5621,23.4848,23.5621,152063.0
2022-07-11 12:40:00,27.44,27.49,27.43,27.47,103798.0,23.5707,23.6137,23.5621,23.5965,103798.0
2022-07-11 12:50:00,27.47,27.49,27.41,27.45,288627.0,23.5965,23.6137,23.545,23.5793,288627.0
2022-07-11 13:00:00,27.45,27.53,27.44,27.51,159959.0,23.5793,23.648,23.5707,23.6309,159959.0
2022-07-11 13:10:00,27.51,27.55,27.49,27.52,236678.0,23.6309,23.6652,23.6137,23.6394,236678.0
2022-07-11 13:20:00,27.53,27.55,27.49,27.54,163491.0,23.648,23.6652,23.6137,23.6566,163491.0
2022-07-11 13:30:00,27.53,27.59,27.49,27.54,177825.0,23.648,23.6996,23.6137,23.6566,177825.0
2022-07-11 13:40:00,27.54,27.55,27.49,27.49,143087.0,23.6566,23.6652,23.6137,23.6137,143087.0
2022-07-11 13:50:00,27.5,27.52,27.47,27.49,118175.0,23.6223,23.6394,23.5965,23.6137,118175.0
2022-07-11 14:00:00,27.49,27.53,27.48,27.49,72744.0,23.6137,23.648,23.6051,23.6137,72744.0
2022-07-11 14:10:00,27.48,27.49,27.42,27.44,112200.0,23.6051,23.6137,23.5535,23.5707,112200.0
2022-07-11 14:20:00,27.44,27.48,27.41,27.47,106188.0,23.5707,23.6051,23.545,23.5965,106188.0
2022-07-11 14:30:00,27.48,27.49,27.45,27.49,43435.0,23.6051,23.6137,23.5793,23.6137,43435.0
2022-07-11 14:40:00,27.49,27.53,27.49,27.5,107377.0,23.6137,23.648,23.6137,23.6223,107377.0
2022-07-11 14:50:00,27.5,27.5,27.46,27.46,81823.0,23.6223,23.6223,23.5879,23.5879,81823.0
2022-07-11 15:00:00,27.46,27.51,27.44,27.51,207644.0,23.5879,23.6309,23.5707,23.6309,207644.0
2022-07-11 15:10:00,27.5,27.54,27.45,27.46,226362.0,23.6223,23.6566,23.5793,23.5879,226362.0
2022-07-11 15:20:00,27.46,27.51,27.44,27.49,381242.0,23.5879,23.6309,23.5707,23.6137,381242.0
2022-07-11 15:30:00,27.49,27.52,27.46,27.48,293854.0,23.6137,23.6394,23.5879,23.6051,293854.0
2022-07-11 15:40:00,27.48,27.48,27.42,27.43,316123.0,23.6051,23.6051,23.5535,23.5621,316123.0
2022-07-11 15:50:00,27.43,27.49,27.41,27.46,665493.0,23.5621,23.6137,23.545,23.5879,665493.0
2022-07-12 09:30:00,26.71,26.96,26.65,26.89,585949.0,22.9437,23.1584,22.8921,23.0983,585949.0
2022-07-12 09:40:00,26.9,26.96,26.65,26.66,453321.0,23.1069,23.1584,22.8921,22.9007,453321.0
2022-07-12 09:50:00,26.65,26.8,26.58,26.73,416187.0,22.8921,23.021,22.832,22.9608,416187.0
2022-07-12 10:00:00,26.73,26.74,26.56,26.71,358071.0,22.9608,22.9694,22.8148,22.9437,358071.0
2022-07-12 10:10:00,26.71,26.89,26.68,26.81,305913.0,22.9437,23.0983,22.9179,23.0296,305913.0
2022-07-12 10:20:00,26.82,26.88,26.75,26.8,207554.0,23.0382,23.0897,22.978,23.021,207554.0
2022-07-12 10:30:00,26.8,26.84,26.71,26.78,228868.0,23.021,23.0553,22.9437,23.0038,228868.0
2022-07-12 10:40:00,26.77,26.88,26.72,26.8,258434.0,22.9952,23.0897,22.9523,23.021,258434.0
2022-07-12 10:50:00,26.8,26.87,26.75,26.87,221542.0,23.021,23.0811,22.978,23.0811,221542.0
2022-07-12 11:00:00,26.87,26.96,26.82,26.93,582369.0,23.0811,23.1584,23.0382,23.1326,582369.0
2022-07-12 11:10:00,26.93,27.0,26.91,26.94,288740.0,23.1326,23.1928,23.1155,23.1412,288740.0
2022-07-12 11:20:00,26.94,26.95,26.89,26.89,214098.0,23.1412,23.1498,23.0983,23.0983,214098.0
2022-07-12 11:30:00,26.91,26.98,26.83,26.94,849747.0,23.1155,23.1756,23.0467,23.1412,849747.0
2022-07-12 11:40:00,26.94,26.94,26.86,26.89,192055.0,23.1412,23.1412,23.0725,23.0983,192055.0
2022-07-12 11:50:00,26.89,26.92,26.83,26.91,97629.0,23.0983,23.1241,23.0467,23.1155,97629.0
2022-07-12 12:00:00,26.9,26.91,26.82,26.84,201076.0,23.1069,23.1155,23.0382,23.0553,201076.0
2022-07-12 12:10:00,26.83,26.88,26.8,26.82,180955.0,23.0467,23.0897,23.021,23.0382,180955.0
2022-07-12 12:20:00,26.82,26.88,26.8,26.84,100786.0,23.0382,23.0897,23.021,23.0553,100786.0
2022-07-12 12:30:00,26.85,26.88,26.82,26.86,59141.0,23.0639,23.0897,23.0382,23.0725,59141.0
2022-07-12 12:40:00,26.86,26.89,26.84,26.87,89056.0,23.0725,23.0983,23.0553,23.0811,89056.0
2022-07-12 12:50:00,26.86,26.87,26.78,26.81,121383.0,23.0725,23.0811,23.0038,23.0296,121383.0
2022-07-12 13:00:00,26.8,26.88,26.79,26.85,143828.0,23.021,23.0897,23.0124,23.0639,143828.0
2022-07-12 13:10:00,26.85,26.85,26.78,26.8,97540.0,23.0639,23.0639,23.0038,23.021,97540.0
2022-07-12 13:20:00,26.8,26.88,26.8,26.87,81419.0,23.021,23.0897,23.021,23.0811,81419.0
2022-07-12 13:30:00,26.87,26.9,26.84,26.9,65593.0,23.0811,23.1069,23.0553,23.1069,65593.0
2022-07-12 13:40:00,26.89,26.96,26.87,26.96,118393.0,23.0983,23.1584,23.0811,23.1584,118393.0
2022-07-12 13:50:00,26.96,26.98,26.91,26.98,74245.0,23.1584,23.1756,23.1155,23.1756,74245.0
2022-07-12 14:00:00,26.97,26.97,26.92,26.95,104923.0,23.167,23.167,23.1241,23.1498,104923.0
2022-07-12 14:10:00,26.95,27.01,26.93,27.0,151926.0,23.1498,23.2014,23.1326,23.1928,151926.0
2022-07-12 14:20:00,26.99,27.02,26.95,26.99,134742.0,23.1842,23.21,23.1498,23.1842,134742.0
2022-07-12 14:30:00,26.99,27.0,26.92,26.93,97401.0,23.1842,23.1928,23.1241,23.1326,97401.0
2022-07-12 14:40:00,26.94,26.94,26.9,26.93,72185.0,23.1412,23.1412,23.1069,23.1326,72185.0
2022-07-12 14:50:00,26.93,26.93,26.84,26.86,165891.0,23.1326,23.1326,23.0553,23.0725,165891.0
2022-07-12 15:00:00,26.85,26.85,26.75,26.77,192124.0,23.0639,23.0639,22.978,22.9952,192124.0
2022-07-12 15:10:00,26.77,26.83,26.75,26.83,226455.0,22.9952,23.0467,22.978,23.0467,226455.0
2022-07-12 15:20:00,26.82,26.83,26.75,26.77,208113.0,23.0382,23.0467,22.978,22.9952,208113.0
2022-07-12 15:30:00,26.77,26.81,26.72,26.77,270153.0,22.9952,23.0296,22.9523,22.9952,270153.0
2022-07-12 15:40:00,26.77,26.85,26.76,26.83,634649.0,22.9952,23.0639,22.9866,23.0467,634649.0
2022-07-12 15:50:00,26.82,26.9,26.79,26.89,1033116.0,23.0382,23.1069,23.0124,23.0983,1033116.0
2022-07-13 09:30:00,26.67,27.12,26.63,27.01,573215.0,22.9093,23.2958,22.8749,23.2014,573215.0
2022-07-13 09:40:00,27.01,27.15,26.95,27.13,380418.0,23.2014,23.3216,23.1498,23.3044,380418.0
2022-07-13 09:50:00,27.13,27.27,27.08,27.13,422566.0,23.3044,23.4247,23.2615,23.3044,422566.0
2022-07-13 10:00:00,27.14,27.14,26.83,26.87,453884.0,23.313,23.313,23.0467,23.0811,453884.0
2022-07-13 10:10:00,26.86,26.86,26.67,26.71,297409.0,23.0725,23.0725,22.9093,22.9437,297409.0
2022-07-13 10:20:00,26.71,26.78,26.64,26.78,244313.0,22.9437,23.0038,22.8835,23.0038,244313.0
2022-07-13 10:30:00,26.77,26.87,26.65,26.87,443074.0,22.9952,23.0811,22.8921,23.0811,443074.0
2022-07-13 10:40:00,26.87,27.02,26.84,27.01,237988.0,23.0811,23.21,23.0553,23.2014,237988.0
2022-07-13 10:50:00,27.02,27.17,27.02,27.12,328294.0,23.21,23.3388,23.21,23.2958,328294.0
2022-07-13 11:00:00,27.12,27.28,27.07,27.21,207413.0,23.2958,23.4333,23.2529,23.3732,207413.0
2022-07-13 11:10:00,27.21,27.27,27.16,27.16,193821.0,23.3732,23.4247,23.3302,23.3302,193821.0
2022-07-13 11:20:00,27.17,27.2,27.03,27.03,190567.0,23.3388,23.3646,23.2185,23.2185,190567.0
2022-07-13 11:30:00,27.03,27.04,26.88,26.91,380769.0,23.2185,23.2271,23.0897,23.1155,380769.0
2022-07-13 11:40:00,26.9,26.97,26.89,26.94,169345.0,23.1069,23.167,23.0983,23.1412,169345.0
2022-07-13 11:50:00,26.95,27.0,26.88,26.89,121442.0,23.1498,23.1928,23.0897,23.0983,121442.0
2022-07-13 12:00:00,26.89,27.02,26.89,26.99,115955.0,23.0983,23.21,23.0983,23.1842,115955.0
2022-07-13 12:10:00,26.98,26.99,26.88,26.93,125835.0,23.1756,23.1842,23.0897,23.1326,125835.0
2022-07-13 12:20:00,26.93,26.95,26.89,26.93,108382.0,23.1326,23.1498,23.0983,23.1326,108382.0
2022-07-13 12:30:00,26.93,27.01,26.91,26.97,161259.0,23.1326,23.2014,23.1155,23.167,161259.0
2022-07-13 12:40:00,26.97,27.01,26.92,27.0,88436.0,23.167,23.2014,23.1241,23.1928,88436.0
2022-07-13 12:50:00,27.0,27.02,26.96,26.99,46043.0,23.1928,23.21,23.1584,23.1842,46043.0
2022-07-13 13:00:00,26.99,27.06,26.94,26.96,180437.0,23.1842,23.2443,23.1412,23.1584,180437.0
2022-07-13 13:10:00,26.96,27.06,26.96,26.97,97893.0,23.1584,23.2443,23.1584,23.167,97893.0
2022-07-13 13:20:00,26.98,27.02,26.95,27.01,105845.0,23.1756,23.21,23.1498,23.2014,105845.0
2022-07-13 13:30:00,27.01,27.06,26.99,27.01,97700.0,23.2014,23.2443,23.1842,23.2014,97700.0
2022-07-13 13:40:00,27.01,27.08,27.0,27.08,50846.0,23.2014,23.2615,23.1928,23.2615,50846.0
2022-07-13 13:50:00,27.08,27.11,27.04,27.1,77203.0,23.2615,23.2873,23.2271,23.2787,77203.0
2022-07-13 14:00:00,27.1,27.11,26.98,27.05,220681.0,23.2787,23.2873,23.1756,23.2357,220681.0
2022-07-13 14:10:00,27.04,27.13,27.04,27.1,98894.0,23.2271,23.3044,23.2271,23.2787,98894.0
2022-07-13 14:20:00,27.1,27.17,27.05,27.17,150050.0,23.2787,23.3388,23.2357,23.3388,150050.0
2022-07-13 14:30:00,27.17,27.2,27.14,27.2,126195.0,23.3388,23.3646,23.313,23.3646,126195.0
2022-07-13 14:40:00,27.19,27.2,27.14,27.15,74214.0,23.356,23.3646,23.313,23.3216,74214.0
2022-07-13 14:50:00,27.15,27.17,27.09,27.15,109661.0,23.3216,23.3388,23.2701,23.3216,109661.0
2022-07-13 15:00:00,27.15,27.17,27.07,27.08,117846.0,23.3216,23.3388,23.2529,23.2615,117846.0
2022-07-13 15:10:00,27.08,27.12,27.06,27.12,105247.0,23.2615,23.2958,23.2443,23.2958,105247.0
2022-07-13 15:20:00,27.12,27.14,27.08,27.1,128223.0,23.2958,23.313,23.2615,23.2787,128223.0
2022-07-13 15:30:00,27.1,27.12,27.01,27.05,258648.0,23.2787,23.2958,23.2014,23.2357,258648.0
2022-07-13 15:40:00,27.06,27.09,26.99,27.0,551671.0,23.2443,23.2701,23.1842,23.1928,551671.0
2022-07-13 15:50:00,27.01,27.03,26.95,27.01,399894.0,23.2014,23.2185,23.1498,23.2014,399894.0
2022-07-14 09:30:00,25.65,25.73,25.5,25.51,1051160.0,22.0331,22.1019,21.9043,21.9129,1051160.0
2022-07-14 09:40:00,25.51,25.57,25.42,25.53,808290.0,21.9129,21.9644,21.8356,21.9301,808290.0
2022-07-14 09:50:00,25.53,25.73,25.49,25.62,677727.0,21.9301,22.1019,21.8957,22.0074,677727.0
2022-07-14 10:00:00,25.61,25.61,25.42,25.43,355418.0,21.9988,21.9988,21.8356,21.8442,355418.0
2022-07-14 10:10:00,25.43,25.52,25.36,25.52,248948.0,21.8442,21.9215,21.784,21.9215,248948.0
2022-07-14 10:20:00,25.52,25.61,25.44,25.57,350350.0,21.9215,21.9988,21.8527,21.9644,350350.0
2022-07-14 10:30:00,25.58,25.58,25.45,25.57,291600.0,21.973,21.973,21.8613,21.9644,291600.0
2022-07-14 10:40:00,25.57,25.63,25.53,25.61,252006.0,21.9644,22.016,21.9301,21.9988,252006.0
2022-07-14 10:50:00,25.61,25.72,25.61,25.62,413919.0,21.9988,22.0933,21.9988,22.0074,413919.0
2022-07-14 11:00:00,25.62,25.8,25.57,25.79,402567.0,22.0074,22.162,21.9644,22.1534,402567.0
2022-07-14 11:10:00,25.79,25.87,25.71,25.82,531456.0,22.1534,22.2221,22.0847,22.1792,531456.0
2022-07-14 11:20:00,25.81,25.82,25.71,25.74,279932.0,22.1706,22.1792,22.0847,22.1104,279932.0
2022-07-14 11:30:00,25.74,25.88,25.68,25.87,693054.0,22.1104,22.2307,22.0589,22.2221,693054.0
2022-07-14 11:40:00,25.87,25.91,25.82,25.89,321401.0,22.2221,22.2565,22.1792,22.2393,321401.0
2022-07-14 11:50:00,25.9,25.96,25.81,25.81,207402.0,22.2479,22.2994,22.1706,22.1706,207402.0
2022-07-14 12:00:00,25.82,25.84,25.73,25.77,214958.0,22.1792,22.1963,22.1019,22.1362,214958.0
2022-07-14 12:10:00,25.77,25.84,25.75,25.81,164269.0,22.1362,22.1963,22.119,22.1706,164269.0
2022-07-14 12:20:00,25.82,25.85,25.67,25.69,126744.0,22.1792,22.2049,22.0503,22.0675,126744.0
2022-07-14 12:30:00,25.7,25.77,25.68,25.75,152260.0,22.0761,22.1362,22.0589,22.119,152260.0
2022-07-14 12:40:00,25.76,25.77,25.64,25.65,284885.0,22.1276,22.1362,22.0245,22.0331,284885.0
2022-07-14 12:50:00,25.65,25.68,25.62,25.65,131528.0,22.0331,22.0589,22.0074,22.0331,131528.0
2022-07-14 13:00:00,25.64,25.67,25.6,25.64,115655.0,22.0245,22.0503,21.9902,22.0245,115655.0
2022-07-14 13:10:00,25.64,25.75,25.58,25.74,194414.0,22.0245,22.119,21.973,22.1104,194414.0
2022-07-14 13:20:00,25.75,25.76,25.71,25.71,243358.0,22.119,22.1276,22.0847,22.0847,243358.0
2022-07-14 13:30:00,25.72,25.73,25.66,25.71,127064.0,22.0933,22.1019,22.0417,22.0847,127064.0
2022-07-14 13:40:00,25.72,25.75,25.68,25.73,159996.0,22.0933,22.119,22.0589,22.1019,159996.0
2022-07-14 13:50:00,25.73,25.76,25.66,25.73,104878.0,22.1019,22.1276,22.0417,22.1019,104878.0
2022-07-14 14:00:00,25.73,25.76,25.69,25.73,192844.0,22.1019,22.1276,22.0675,22.1019,192844.0
2022-07-14 14:10:00,25.73,25.81,25.7,25.81,186425.0,22.1019,22.1706,22.0761,22.1706,186425.0
2022-07-14 14:20:00,25.8,25.85,25.78,25.83,233996.0,22.162,22.2049,22.1448,22.1878,233996.0
2022-07-14 14:30:00,25.83,25.89,25.78,25.88,188887.0,22.1878,22.2393,22.1448,22.2307,188887.0
2022-07-14 14:40:00,25.89,25.89,25.81,25.88,114341.0,22.2393,22.2393,22.1706,22.2307,114341.0
2022-07-14 14:50:00,25.88,25.9,25.84,25.89,99787.0,22.2307,22.2479,22.1963,22.2393,99787.0
2022-07-14 15:00:00,25.89,25.94,25.86,25.91,302910.0,22.2393,22.2822,22.2135,22.2565,302910.0
2022-07-14 15:10:00,25.9,26.0,25.88,25.99,205016.0,22.2479,22.3338,22.2307,22.3252,205016.0
2022-07-14 15:20:00,25.99,26.03,25.98,26.03,296831.0,22.3252,22.3595,22.3166,22.3595,296831.0
2022-07-14 15:30:00,26.03,26.03,25.95,25.97,192550.0,22.3595,22.3595,22.2908,22.308,192550.0
2022-07-14 15:40:00,25.97,26.02,25.95,26.02,383611.0,22.308,22.351,22.2908,22.351,383611.0
2022-07-14 15:50:00,26.01,26.04,25.98,26.02,1104220.0,22.3424,22.3681,22.3166,22.351,1104220.0
2022-07-15 09:30:00,26.7,26.72,26.38,26.51,701136.0,22.9351,22.9523,22.6602,22.7719,701136.0
2022-07-15 09:40:00,26.51,26.53,26.4,26.44,597458.0,22.7719,22.789,22.6774,22.7117,597458.0
2022-07-15 09:50:00,26.43,26.55,26.34,26.53,354054.0,22.7031,22.8062,22.6258,22.789,354054.0
2022-07-15 10:00:00,26.53,26.72,26.53,26.72,610784.0,22.789,22.9523,22.789,22.9523,610784.0
2022-07-15 10:10:00,26.71,26.73,26.56,26.57,268359.0,22.9437,22.9608,22.8148,22.8234,268359.0
2022-07-15 10:20:00,26.58,26.78,26.52,26.78,158121.0,22.832,23.0038,22.7805,23.0038,158121.0
2022-07-15 10:30:00,26.78,26.79,26.67,26.69,296895.0,23.0038,23.0124,22.9093,22.9265,296895.0
2022-07-15 10:40:00,26.69,26.72,26.57,26.6,269460.0,22.9265,22.9523,22.8234,22.8492,269460.0
2022-07-15 10:50:00,26.59,26.68,26.58,26.65,175706.0,22.8406,22.9179,22.832,22.8921,175706.0
2022-07-15 11:00:00,26.64,26.68,26.6,26.66,139909.0,22.8835,22.9179,22.8492,22.9007,139909.0
2022-07-15 11:10:00,26.66,26.67,26.52,26.55,252223.0,22.9007,22.9093,22.7805,22.8062,252223.0
2022-07-15 11:20:00,26.55,26.6,26.53,26.58,138576.0,22.8062,22.8492,22.789,22.832,138576.0
2022-07-15 11:30:00,26.58,26.59,26.5,26.54,350865.0,22.832,22.8406,22.7633,22.7976,350865.0
2022-07-15 11:40:00,26.53,26.56,26.5,26.51,71292.0,22.789,22.8148,22.7633,22.7719,71292.0
2022-07-15 11:50:00,26.51,26.51,26.45,26.47,162950.0,22.7719,22.7719,22.7203,22.7375,162950.0
2022-07-15 12:00:00,26.47,26.48,26.4,26.44,121480.0,22.7375,22.7461,22.6774,22.7117,121480.0
2022-07-15 12:10:00,26.44,26.5,26.42,26.5,57065.0,22.7117,22.7633,22.6946,22.7633,57065.0
2022-07-15 12:20:00,26.5,26.5,26.43,26.46,129982.0,22.7633,22.7633,22.7031,22.7289,129982.0
2022-07-15 12:30:00,26.46,26.48,26.43,26.45,65153.0,22.7289,22.7461,22.7031,22.7203,65153.0
2022-07-15 12:40:00,26.44,26.49,26.42,26.47,79294.0,22.7117,22.7547,22.6946,22.7375,79294.0
2022-07-15 12:50:00,26.48,26.49,26.46,26.48,53202.0,22.7461,22.7547,22.7289,22.7461,53202.0
2022-07-15 13:00:00,26.49,26.58,26.48,26.54,112861.0,22.7547,22.832,22.7461,22.7976,112861.0
2022-07-15 13:10:00,26.54,26.56,26.52,26.53,64546.0,22.7976,22.8148,22.7805,22.789,64546.0
2022-07-15 13:20:00,26.54,26.55,26.52,26.54,85961.0,22.7976,22.8062,22.7805,22.7976,85961.0
2022-07-15 13:30:00,26.54,26.54,26.5,26.52,55681.0,22.7976,22.7976,22.7633,22.7805,55681.0
2022-07-15 13:40:00,26.52,26.53,26.49,26.5,47286.0,22.7805,22.789,22.7547,22.7633,47286.0
2022-07-15 13:50:00,26.5,26.53,26.47,26.5,65786.0,22.7633,22.789,22.7375,22.7633,65786.0
2022-07-15 14:00:00,26.49,26.53,26.47,26.53,57464.0,22.7547,22.789,22.7375,22.789,57464.0
2022-07-15 14:10:00,26.53,26.57,26.53,26.57,56675.0,22.789,22.8234,22.789,22.8234,56675.0
2022-07-15 14:20:00,26.56,26.58,26.52,26.54,66529.0,22.8148,22.832,22.7805,22.7976,66529.0
2022-07-15 14:30:00,26.54,26.56,26.52,26.55,46002.0,22.7976,22.8148,22.7805,22.8062,46002.0
2022-07-15 14:40:00,26.55,26.6,26.55,26.59,58200.0,22.8062,22.8492,22.8062,22.8406,58200.0
2022-07-15 14:50:00,26.58,26.59,26.56,26.58,64403.0,22.832,22.8406,22.8148,22.832,64403.0
2022-07-15 15:00:00,26.58,26.6,26.55,26.57,70785.0,22.832,22.8492,22.8062,22.8234,70785.0
2022-07-15 15:10:00,26.57,26.58,26.55,26.57,90174.0,22.8234,22.832,22.8062,22.8234,90174.0
2022-07-15 15:20:00,26.57,26.59,26.56,26.59,99613.0,22.8234,22.8406,22.8148,22.8406,99613.0
2022-07-15 15:30:00,26.59,26.6,26.52,26.54,201536.0,22.8406,22.8492,22.7805,22.7976,201536.0
2022-07-15 15:40:00,26.54,26.59,26.53,26.55,304617.0,22.7976,22.8406,22.789,22.8062,304617.0
2022-07-15 15:50:00,26.55,26.68,26.53,26.67,1447825.0,22.8062,22.9179,22.789,22.9093,1447825.0
2022-07-18 09:30:00,27.8,27.91,27.72,27.88,836977.0,23.88,23.9745,23.8112,23.9487,836977.0
2022-07-18 09:40:00,27.87,27.95,27.7,27.73,572775.0,23.9401,24.0088,23.7941,23.8198,572775.0
2022-07-18 09:50:00,27.74,27.89,27.71,27.82,340813.0,23.8284,23.9573,23.8027,23.8971,340813.0
2022-07-18 10:00:00,27.82,27.86,27.72,27.73,339431.0,23.8971,23.9315,23.8112,23.8198,339431.0
2022-07-18 10:10:00,27.73,27.81,27.65,27.76,993786.0,23.8198,23.8886,23.7511,23.8456,993786.0
2022-07-18 10:20:00,27.75,27.79,27.64,27.66,349152.0,23.837,23.8714,23.7425,23.7597,349152.0
2022-07-18 10:30:00,27.66,27.7,27.61,27.68,347849.0,23.7597,23.7941,23.7168,23.7769,347849.0
2022-07-18 10:40:00,27.69,27.76,27.67,27.69,352080.0,23.7855,23.8456,23.7683,23.7855,352080.0
2022-07-18 10:50:00,27.68,27.7,27.64,27.68,238145.0,23.7769,23.7941,23.7425,23.7769,238145.0
2022-07-18 11:00:00,27.67,27.67,27.49,27.51,231218.0,23.7683,23.7683,23.6137,23.6309,231218.0
2022-07-18 11:10:00,27.51,27.53,27.47,27.48,291298.0,23.6309,23.648,23.5965,23.6051,291298.0
2022-07-18 11:20:00,27.47,27.49,27.46,27.48,141440.0,23.5965,23.6137,23.5879,23.6051,141440.0
2022-07-18 11:30:00,27.48,27.51,27.43,27.48,295798.0,23.6051,23.6309,23.5621,23.6051,295798.0
2022-07-18 11:40:00,27.47,27.54,27.46,27.49,286850.0,23.5965,23.6566,23.5879,23.6137,286850.0
2022-07-18 11:50:00,27.49,27.57,27.48,27.55,101873.0,23.6137,23.6824,23.6051,23.6652,101873.0
2022-07-18 12:00:00,27.55,27.58,27.52,27.54,66639.0,23.6652,23.691,23.6394,23.6566,66639.0
2022-07-18 12:10:00,27.54,27.58,27.54,27.55,69463.0,23.6566,23.691,23.6566,23.6652,69463.0
2022-07-18 12:20:00,27.55,27.58,27.53,27.54,105153.0,23.6652,23.691,23.648,23.6566,105153.0
2022-07-18 12:30:00,27.54,27.55,27.5,27.52,111651.0,23.6566,23.6652,23.6223,23.6394,111651.0
2022-07-18 12:40:00,27.52,27.52,27.47,27.49,61564.0,23.6394,23.6394,23.5965,23.6137,61564.0
2022-07-18 12:50:00,27.49,27.5,27.41,27.46,72815.0,23.6137,23.6223,23.545,23.5879,72815.0
2022-07-18 13:00:00,27.46,27.5,27.45,27.48,52833.0,23.5879,23.6223,23.5793,23.6051,52833.0
2022-07-18 13:10:00,27.48,27.53,27.47,27.52,65122.0,23.6051,23.648,23.5965,23.6394,65122.0
2022-07-18 13:20:00,27.52,27.6,27.52,27.6,70910.0,23.6394,23.7082,23.6394,23.7082,70910.0
2022-07-18 13:30:00,27.6,27.6,27.49,27.53,72277.0,23.7082,23.7082,23.6137,23.648,72277.0
2022-07-18 13:40:00,27.53,27.54,27.43,27.44,76990.0,23.648,23.6566,23.5621,23.5707,76990.0
2022-07-18 13:50:00,27.44,27.46,27.38,27.38,81394.0,23.5707,23.5879,23.5192,23.5192,81394.0
2022-07-18 14:00:00,27.38,27.41,27.36,27.37,54884.0,23.5192,23.545,23.502,23.5106,54884.0
2022-07-18 14:10:00,27.37,27.38,27.33,27.36,60416.0,23.5106,23.5192,23.4762,23.502,60416.0
2022-07-18 14:20:00,27.36,27.38,27.32,27.34,87838.0,23.502,23.5192,23.4676,23.4848,87838.0
2022-07-18 14:30:00,27.34,27.43,27.32,27.43,70542.0,23.4848,23.5621,23.4676,23.5621,70542.0
2022-07-18 14:40:00,27.43,27.43,27.38,27.39,47863.0,23.5621,23.5621,23.5192,23.5278,47863.0
2022-07-18 14:50:00,27.39,27.4,27.36,27.38,77630.0,23.5278,23.5364,23.502,23.5192,77630.0
2022-07-18 15:00:00,27.38,27.46,27.37,27.43,132387.0,23.5192,23.5879,23.5106,23.5621,132387.0
2022-07-18 15:10:00,27.43,27.45,27.39,27.44,113102.0,23.5621,23.5793,23.5278,23.5707,113102.0
2022-07-18 15:20:00,27.44,27.46,27.35,27.35,189202.0,23.5707,23.5879,23.4934,23.4934,189202.0
2022-07-18 15:30:00,27.35,27.35,27.24,27.27,218582.0,23.4934,23.4934,23.3989,23.4247,218582.0
2022-07-18 15:40:00,27.27,27.3,27.22,27.22,554208.0,23.4247,23.4505,23.3817,23.3817,554208.0
2022-07-18 15:50:00,27.22,27.34,27.22,27.34,687735.0,23.3817,23.4848,23.3817,23.4848,687735.0
2022-07-19 09:30:00,27.52,27.9,27.51,27.88,631879.0,23.6394,23.9659,23.6309,23.9487,631879.0
2022-07-19 09:40:00,27.89,27.96,27.7,27.83,239256.0,23.9573,24.0174,23.7941,23.9057,239256.0
2022-07-19 09:50:00,27.83,27.9,27.75,27.82,244662.0,23.9057,23.9659,23.837,23.8971,244662.0
2022-07-19 10:00:00,27.82,27.88,27.77,27.8,309890.0,23.8971,23.9487,23.8542,23.88,309890.0
2022-07-19 10:10:00,27.81,27.95,27.77,27.86,753648.0,23.8886,24.0088,23.8542,23.9315,753648.0
2022-07-19 10:20:00,27.86,27.92,27.83,27.88,193501.0,23.9315,23.983,23.9057,23.9487,193501.0
2022-07-19 10:30:00,27.88,27.94,27.81,27.85,275395.0,23.9487,24.0002,23.8886,23.9229,275395.0
2022-07-19 10:40:00,27.85,27.87,27.76,27.79,166908.0,23.9229,23.9401,23.8456,23.8714,166908.0
2022-07-19 10:50:00,27.79,27.84,27.73,27.76,252827.0,23.8714,23.9143,23.8198,23.8456,252827.0
2022-07-19 11:00:00,27.77,27.83,27.73,27.83,160816.0,23.8542,23.9057,23.8198,23.9057,160816.0
2022-07-19 11:10:00,27.83,27.85,27.74,27.78,475724.0,23.9057,23.9229,23.8284,23.8628,475724.0
2022-07-19 11:20:00,27.78,27.79,27.75,27.77,180614.0,23.8628,23.8714,23.837,23.8542,180614.0
2022-07-19 11:30:00,27.76,27.82,27.75,27.8,819307.0,23.8456,23.8971,23.837,23.88,819307.0
2022-07-19 11:40:00,27.8,27.82,27.75,27.8,185825.0,23.88,23.8971,23.837,23.88,185825.0
2022-07-19 11:50:00,27.8,27.86,27.78,27.86,186166.0,23.88,23.9315,23.8628,23.9315,186166.0
2022-07-19 12:00:00,27.87,27.87,27.82,27.83,97716.0,23.9401,23.9401,23.8971,23.9057,97716.0
2022-07-19 12:10:00,27.83,27.9,27.83,27.89,95623.0,23.9057,23.9659,23.9057,23.9573,95623.0
2022-07-19 12:20:00,27.89,27.95,27.88,27.95,135700.0,23.9573,24.0088,23.9487,24.0088,135700.0
2022-07-19 12:30:00,27.95,28.01,27.94,28.01,220916.0,24.0088,24.0604,24.0002,24.0604,220916.0
2022-07-19 12:40:00,28.01,28.03,27.97,28.0,161564.0,24.0604,24.0775,24.026,24.0518,161564.0
2022-07-19 12:50:00,28.01,28.01,27.97,27.99,103528.0,24.0604,24.0604,24.026,24.0432,103528.0
2022-07-19 13:00:00,27.99,28.03,27.96,28.02,186828.0,24.0432,24.0775,24.0174,24.0689,186828.0
2022-07-19 13:10:00,28.02,28.03,27.94,27.96,264782.0,24.0689,24.0775,24.0002,24.0174,264782.0
2022-07-19 13:20:00,27.96,28.0,27.95,27.97,160099.0,24.0174,24.0518,24.0088,24.026,160099.0
2022-07-19 13:30:00,27.98,28.05,27.98,28.05,141860.0,24.0346,24.0947,24.0346,24.0947,141860.0
2022-07-19 13:40:00,28.04,28.07,28.02,28.05,160724.0,24.0861,24.1119,24.0689,24.0947,160724.0
2022-07-19 13:50:00,28.05,28.07,28.02,28.05,125791.0,24.0947,24.1119,24.0689,24.0947,125791.0
2022-07-19 14:00:00,28.05,28.1,28.05,28.08,126946.0,24.0947,24.1377,24.0947,24.1205,126946.0
2022-07-19 14:10:00,28.08,28.09,28.03,28.08,154343.0,24.1205,24.1291,24.0775,24.1205,154343.0
2022-07-19 14:20:00,28.08,28.08,28.01,28.02,118651.0,24.1205,24.1205,24.0604,24.0689,118651.0
2022-07-19 14:30:00,28.02,28.04,28.01,28.02,182697.0,24.0689,24.0861,24.0604,24.0689,182697.0
2022-07-19 14:40:00,28.02,28.02,27.97,28.0,70076.0,24.0689,24.0689,24.026,24.0518,70076.0
2022-07-19 14:50:00,28.0,28.05,27.96,28.05,108574.0,24.0518,24.0947,24.0174,24.0947,108574.0
2022-07-19 15:00:00,28.05,28.07,28.01,28.07,171635.0,24.0947,24.1119,24.0604,24.1119,171635.0
2022-07-19 15:10:00,28.07,28.07,28.01,28.02,149368.0,24.1119,24.1119,24.0604,24.0689,149368.0
2022-07-19 15:20:00,28.02,28.06,28.01,28.06,125314.0,24.0689,24.1033,24.0604,24.1033,125314.0
2022-07-19 15:30:00,28.05,28.07,28.02,28.06,227256.0,24.0947,24.1119,24.0689,24.1033,227256.0
2022-07-19 15:40:00,28.05,28.11,28.05,28.07,273357.0,24.0947,24.1463,24.0947,24.1119,273357.0
2022-07-19 15:50:00,28.08,28.12,28.05,28.07,600169.0,24.1205,24.1548,24.0947,24.1119,600169.0
2022-07-20 09:30:00,28.08,28.11,27.89,28.03,407607.0,24.1205,24.1463,23.9573,24.0775,407607.0
2022-07-20 09:40:00,28.03,28.05,27.8,27.84,203521.0,24.0775,24.0947,23.88,23.9143,203521.0
2022-07-20 09:50:00,27.84,28.0,27.8,28.0,135775.0,23.9143,24.0518,23.88,24.0518,135775.0
2022-07-20 10:00:00,27.99,27.99,27.83,27.92,337123.0,24.0432,24.0432,23.9057,23.983,337123.0
2022-07-20 10:10:00,27.92,27.93,27.83,27.87,130257.0,23.983,23.9916,23.9057,23.9401,130257.0
2022-07-20 10:20:00,27.88,28.01,27.85,27.98,170483.0,23.9487,24.0604,23.9229,24.0346,170483.0
2022-07-20 10:30:00,27.98,28.11,27.93,28.07,195664.0,24.0346,24.1463,23.9916,24.1119,195664.0
2022-07-20 10:40:00,28.07,28.15,27.99,28.14,305224.0,24.1119,24.1806,24.0432,24.172,305224.0
2022-07-20 10:50:00,28.14,28.23,28.12,28.23,312217.0,24.172,24.2493,24.1548,24.2493,312217.0
2022-07-20 11:00:00,28.23,28.23,27.97,27.99,451088.0,24.2493,24.2493,24.026,24.0432,451088.0
2022-07-20 11:10:00,27.99,28.03,27.93,27.96,248859.0,24.0432,24.0775,23.9916,24.0174,248859.0
2022-07-20 11:20:00,27.96,27.98,27.91,27.95,199362.0,24.0174,24.0346,23.9745,24.0088,199362.0
2022-07-20 11:30:00,27.95,27.96,27.87,27.89,362138.0,24.0088,24.0174,23.9401,23.9573,362138.0
2022-07-20 11:40:00,27.89,28.0,27.86,27.99,266878.0,23.9573,24.0518,23.9315,24.0432,266878.0
2022-07-20 11:50:00,27.99,28.08,27.97,28.04,355456.0,24.0432,24.1205,24.026,24.0861,355456.0
2022-07-20 12:00:00,28.03,28.08,27.99,28.07,149143.0,24.0775,24.1205,24.0432,24.1119,149143.0
2022-07-20 12:10:00,28.07,28.12,28.03,28.09,148352.0,24.1119,24.1548,24.0775,24.1291,148352.0
2022-07-20 12:20:00,28.09,28.13,28.07,28.08,133099.0,24.1291,24.1634,24.1119,24.1205,133099.0
2022-07-20 12:30:00,28.08,28.1,28.03,28.07,121559.0,24.1205,24.1377,24.0775,24.1119,121559.0
2022-07-20 12:40:00,28.08,28.09,27.94,27.96,213725.0,24.1205,24.1291,24.0002,24.0174,213725.0
2022-07-20 12:50:00,27.96,28.13,27.95,28.1,142343.0,24.0174,24.1634,24.0088,24.1377,142343.0
2022-07-20 13:00:00,28.1,28.1,27.95,27.99,186397.0,24.1377,24.1377,24.0088,24.0432,186397.0
2022-07-20 13:10:00,28.0,28.05,27.92,28.04,220718.0,24.0518,24.0947,23.983,24.0861,220718.0
2022-07-20 13:20:00,28.05,28.07,28.01,28.06,162402.0,24.0947,24.1119,24.0604,24.1033,162402.0
2022-07-20 13:30:00,28.07,28.07,28.01,28.05,135834.0,24.1119,24.1119,24.0604,24.0947,135834.0
2022-07-20 13:40:00,28.04,28.06,28.01,28.01,104505.0,24.0861,24.1033,24.0604,24.0604,104505.0
2022-07-20 13:50:00,28.01,28.03,27.93,27.94,115391.0,24.0604,24.0775,23.9916,24.0002,115391.0
2022-07-20 14:00:00,27.94,28.0,27.92,27.98,179333.0,24.0002,24.0518,23.983,24.0346,179333.0
2022-07-20 14:10:00,27.98,27.99,27.91,27.99,128585.0,24.0346,24.0432,23.9745,24.0432,128585.0
2022-07-20 14:20:00,27.99,28.1,27.98,28.1,98863.0,24.0432,24.1377,24.0346,24.1377,98863.0
2022-07-20 14:30:00,28.1,28.16,28.07,28.14,164312.0,24.1377,24.1892,24.1119,24.172,164312.0
2022-07-20 14:40:00,28.14,28.17,28.13,28.15,141321.0,24.172,24.1978,24.1634,24.1806,141321.0
2022-07-20 14:50:00,28.14,28.16,28.1,28.16,298869.0,24.172,24.1892,24.1377,24.1892,298869.0
2022-07-20 15:00:00,28.16,28.21,28.14,28.18,218814.0,24.1892,24.2322,24.172,24.2064,218814.0
2022-07-20 15:10:00,28.17,28.22,28.17,28.21,176752.0,24.1978,24.2407,24.1978,24.2322,176752.0
2022-07-20 15:20:00,28.21,28.21,28.14,28.19,135681.0,24.2322,24.2322,24.172,24.215,135681.0
2022-07-20 15:30:00,28.19,28.2,28.11,28.18,340371.0,24.215,24.2236,24.1463,24.2064,340371.0
2022-07-20 15:40:00,28.18,28.23,28.15,28.19,314999.0,24.2064,24.2493,24.1806,24.215,314999.0
2022-07-20 15:50:00,28.18,28.21,28.12,28.15,845594.0,24.2064,24.2322,24.1548,24.1806,845594.0
2022-07-21 09:30:00,27.21,27.37,27.15,27.24,602853.0,23.3732,23.5106,23.3216,23.3989,602853.0
2022-07-21 09:40:00,27.24,27.3,27.15,27.21,456124.0,23.3989,23.4505,23.3216,23.3732,456124.0
2022-07-21 09:50:00,27.21,27.54,27.2,27.48,270168.0,23.3732,23.6566,23.3646,23.6051,270168.0
2022-07-21 10:00:00,27.48,27.5,27.29,27.3,261375.0,23.6051,23.6223,23.4419,23.4505,261375.0
2022-07-21 10:10:00,27.3,27.35,27.16,27.21,248356.0,23.4505,23.4934,23.3302,23.3732,248356.0
2022-07-21 10:20:00,27.21,27.25,27.09,27.11,301554.0,23.3732,23.4075,23.2701,23.2873,301554.0
2022-07-21 10:30:00,27.1,27.31,27.1,27.3,294724.0,23.2787,23.4591,23.2787,23.4505,294724.0
2022-07-21 10:40:00,27.3,27.44,27.24,27.38,262914.0,23.4505,23.5707,23.3989,23.5192,262914.0
2022-07-21 10:50:00,27.39,27.5,27.37,27.49,181748.0,23.5278,23.6223,23.5106,23.6137,181748.0
2022-07-21 11:00:00,27.48,27.56,27.43,27.44,254215.0,23.6051,23.6738,23.5621,23.5707,254215.0
2022-07-21 11:10:00,27.44,27.5,27.37,27.46,455655.0,23.5707,23.6223,23.5106,23.5879,455655.0
2022-07-21 11:20:00,27.46,27.49,27.38,27.49,215128.0,23.5879,23.6137,23.5192,23.6137,215128.0
2022-07-21 11:30:00,27.5,27.59,27.45,27.53,674647.0,23.6223,23.6996,23.5793,23.648,674647.0
2022-07-21 11:40:00,27.53,27.61,27.5,27.56,141113.0,23.648,23.7168,23.6223,23.6738,141113.0
2022-07-21 11:50:00,27.55,27.6,27.53,27.56,79602.0,23.6652,23.7082,23.648,23.6738,79602.0
2022-07-21 12:00:00,27.56,27.62,27.54,27.59,122847.0,23.6738,23.7253,23.6566,23.6996,122847.0
2022-07-21 12:10:00,27.59,27.59,27.47,27.53,133307.0,23.6996,23.6996,23.5965,23.648,133307.0
2022-07-21 12:20:00,27.52,27.61,27.48,27.6,133405.0,23.6394,23.7168,23.6051,23.7082,133405.0
2022-07-21 12:30:00,27.59,27.61,27.56,27.59,65052.0,23.6996,23.7168,23.6738,23.6996,65052.0
2022-07-21 12:40:00,27.6,27.6,27.52,27.57,56526.0,23.7082,23.7082,23.6394,23.6824,56526.0
2022-07-21 12:50:00,27.57,27.64,27.57,27.63,84764.0,23.6824,23.7425,23.6824,23.7339,84764.0
2022-07-21 13:00:00,27.63,27.63,27.56,27.6,120172.0,23.7339,23.7339,23.6738,23.7082,120172.0
2022-07-21 13:10:00,27.6,27.65,27.57,27.6,81515.0,23.7082,23.7511,23.6824,23.7082,81515.0
2022-07-21 13:20:00,27.6,27.63,27.55,27.55,97831.0,23.7082,23.7339,23.6652,23.6652,97831.0
2022-07-21 13:30:00,27.55,27.56,27.48,27.51,211862.0,23.6652,23.6738,23.6051,23.6309,211862.0
2022-07-21 13:40:00,27.51,27.57,27.5,27.5,101817.0,23.6309,23.6824,23.6223,23.6223,101817.0
2022-07-21 13:50:00,27.5,27.51,27.46,27.49,129265.0,23.6223,23.6309,23.5879,23.6137,129265.0
2022-07-21 14:00:00,27.49,27.51,27.45,27.48,158781.0,23.6137,23.6309,23.5793,23.6051,158781.0
2022-07-21 14:10:00,27.49,27.51,27.44,27.5,147509.0,23.6137,23.6309,23.5707,23.6223,147509.0
2022-07-21 14:20:00,27.5,27.52,27.46,27.52,71434.0,23.6223,23.6394,23.5879,23.6394,71434.0
2022-07-21 14:30:00,27.51,27.55,27.46,27.5,150082.0,23.6309,23.6652,23.5879,23.6223,150082.0
2022-07-21 14:40:00,27.5,27.5,27.42,27.46,105988.0,23.6223,23.6223,23.5535,23.5879,105988.0
2022-07-21 14:50:00,27.46,27.5,27.43,27.49,71350.0,23.5879,23.6223,23.5621,23.6137,71350.0
2022-07-21 15:00:00,27.48,27.56,27.48,27.56,136535.0,23.6051,23.6738,23.6051,23.6738,136535.0
2022-07-21 15:10:00,27.55,27.58,27.52,27.58,78668.0,23.6652,23.691,23.6394,23.691,78668.0
2022-07-21 15:20:00,27.57,27.6,27.54,27.58,139467.0,23.6824,23.7082,23.6566,23.691,139467.0
2022-07-21 15:30:00,27.59,27.64,27.56,27.61,238651.0,23.6996,23.7425,23.6738,23.7168,238651.0
2022-07-21 15:40:00,27.61,27.7,27.6,27.7,342610.0,23.7168,23.7941,23.7082,23.7941,342610.0
2022-07-21 15:50:00,27.7,27.82,27.69,27.77,805211.0,23.7941,23.8971,23.7855,23.8542,805211.0
2022-07-22 09:30:00,27.61,27.8,27.59,27.77,549300.0,23.7168,23.88,23.6996,23.8542,549300.0
2022-07-22 09:40:00,27.77,27.88,27.69,27.73,521628.0,23.8542,23.9487,23.7855,23.8198,521628.0
2022-07-22 09:50:00,27.73,27.79,27.63,27.66,154144.0,23.8198,23.8714,23.7339,23.7597,154144.0
2022-07-22 10:00:00,27.67,27.74,27.6,27.64,346181.0,23.7683,23.8284,23.7082,23.7425,346181.0
2022-07-22 10:10:00,27.63,27.84,27.63,27.81,140963.0,23.7339,23.9143,23.7339,23.8886,140963.0
2022-07-22 10:20:00,27.81,27.84,27.69,27.71,178307.0,23.8886,23.9143,23.7855,23.8027,178307.0
2022-07-22 10:30:00,27.7,27.72,27.64,27.65,231379.0,23.7941,23.8112,23.7425,23.7511,231379.0
2022-07-22 10:40:00,27.66,27.76,27.61,27.74,212849.0,23.7597,23.8456,23.7168,23.8284,212849.0
2022-07-22 10:50:00,27.74,27.77,27.7,27.75,187804.0,23.8284,23.8542,23.7941,23.837,187804.0
2022-07-22 11:00:00,27.74,27.76,27.68,27.7,287548.0,23.8284,23.8456,23.7769,23.7941,287548.0
2022-07-22 11:10:00,27.69,27.74,27.63,27.66,192322.0,23.7855,23.8284,23.7339,23.7597,192322.0
2022-07-22 11:20:00,27.67,27.69,27.65,27.68,239987.0,23.7683,23.7855,23.7511,23.7769,239987.0
2022-07-22 11:30:00,27.67,27.69,27.59,27.66,521131.0,23.7683,23.7855,23.6996,23.7597,521131.0
2022-07-22 11:40:00,27.65,27.68,27.61,27.64,340448.0,23.7511,23.7769,23.7168,23.7425,340448.0
2022-07-22 11:50:00,27.65,27.7,27.63,27.69,102001.0,23.7511,23.7941,23.7339,23.7855,102001.0
2022-07-22 12:00:00,27.69,27.71,27.64,27.69,57846.0,23.7855,23.8027,23.7425,23.7855,57846.0
2022-07-22 12:10:00,27.68,27.73,27.65,27.7,94048.0,23.7769,23.8198,23.7511,23.7941,94048.0
2022-07-22 12:20:00,27.7,27.72,27.62,27.67,124303.0,23.7941,23.8112,23.7253,23.7683,124303.0
2022-07-22 12:30:00,27.67,27.72,27.65,27.67,79831.0,23.7683,23.8112,23.7511,23.7683,79831.0
2022-07-22 12:40:00,27.66,27.69,27.64,27.66,57521.0,23.7597,23.7855,23.7425,23.7597,57521.0
2022-07-22 12:50:00,27.65,27.68,27.62,27.64,65134.0,23.7511,23.7769,23.7253,23.7425,65134.0
2022-07-22 13:00:00,27.64,27.64,27.57,27.62,88637.0,23.7425,23.7425,23.6824,23.7253,88637.0
2022-07-22 13:10:00,27.62,27.62,27.53,27.54,106008.0,23.7253,23.7253,23.648,23.6566,106008.0
2022-07-22 13:20:00,27.54,27.56,27.49,27.53,124898.0,23.6566,23.6738,23.6137,23.648,124898.0
2022-07-22 13:30:00,27.53,27.53,27.47,27.51,156619.0,23.648,23.648,23.5965,23.6309,156619.0
2022-07-22 13:40:00,27.5,27.51,27.46,27.48,74911.0,23.6223,23.6309,23.5879,23.6051,74911.0
2022-07-22 13:50:00,27.48,27.51,27.46,27.5,76031.0,23.6051,23.6309,23.5879,23.6223,76031.0
2022-07-22 14:00:00,27.5,27.5,27.36,27.37,148002.0,23.6223,23.6223,23.502,23.5106,148002.0
2022-07-22 14:10:00,27.37,27.4,27.31,27.39,130835.0,23.5106,23.5364,23.4591,23.5278,130835.0
2022-07-22 14:20:00,27.39,27.42,27.35,27.41,115034.0,23.5278,23.5535,23.4934,23.545,115034.0
2022-07-22 14:30:00,27.41,27.43,27.36,27.43,90807.0,23.545,23.5621,23.502,23.5621,90807.0
2022-07-22 14:40:00,27.43,27.44,27.38,27.4,95541.0,23.5621,23.5707,23.5192,23.5364,95541.0
2022-07-22 14:50:00,27.39,27.45,27.38,27.43,111630.0,23.5278,23.5793,23.5192,23.5621,111630.0
2022-07-22 15:00:00,27.43,27.43,27.39,27.41,121380.0,23.5621,23.5621,23.5278,23.545,121380.0
2022-07-22 15:10:00,27.41,27.45,27.39,27.43,219100.0,23.545,23.5793,23.5278,23.5621,219100.0
2022-07-22 15:20:00,27.43,27.45,27.39,27.42,273092.0,23.5621,23.5793,23.5278,23.5535,273092.0
2022-07-22 15:30:00,27.42,27.45,27.39,27.41,791510.0,23.5535,23.5793,23.5278,23.545,791510.0
2022-07-22 15:40:00,27.41,27.46,27.4,27.43,353023.0,23.545,23.5879,23.5364,23.5621,353023.0
2022-07-22 15:50:00,27.42,27.55,27.41,27.55,1122932.0,23.5535,23.6652,23.545,23.6652,1122932.0
2022-07-25 09:30:00,27.76,27.86,27.56,27.77,571300.0,23.8456,23.9315,23.6738,23.8542,571300.0
2022-07-25 09:40:00,27.78,27.84,27.69,27.73,303998.0,23.8628,23.9143,23.7855,23.8198,303998.0
2022-07-25 09:50:00,27.72,27.8,27.7,27.71,235750.0,23.8112,23.88,23.7941,23.8027,235750.0
2022-07-25 10:00:00,27.72,27.85,27.7,27.78,276081.0,23.8112,23.9229,23.7941,23.8628,276081.0
2022-07-25 10:10:00,27.78,27.85,27.76,27.8,168066.0,23.8628,23.9229,23.8456,23.88,168066.0
2022-07-25 10:20:00,27.8,27.89,27.76,27.81,500795.0,23.88,23.9573,23.8456,23.8886,500795.0
2022-07-25 10:30:00,27.8,27.8,27.67,27.69,157687.0,23.88,23.88,23.7683,23.7855,157687.0
2022-07-25 10:40:00,27.68,27.85,27.65,27.82,268722.0,23.7769,23.9229,23.7511,23.8971,268722.0
2022-07-25 10:50:00,27.83,27.87,27.8,27.84,124308.0,23.9057,23.9401,23.88,23.9143,124308.0
2022-07-25 11:00:00,27.84,27.91,27.81,27.89,163143.0,23.9143,23.9745,23.8886,23.9573,163143.0
2022-07-25 11:10:00,27.89,27.94,27.87,27.92,187675.0,23.9573,24.0002,23.9401,23.983,187675.0
2022-07-25 11:20:00,27.93,28.0,27.93,27.99,261091.0,23.9916,24.0518,23.9916,24.0432,261091.0
2022-07-25 11:30:00,27.98,28.03,27.94,28.02,246198.0,24.0346,24.0775,24.0002,24.0689,246198.0
2022-07-25 11:40:00,28.02,28.08,28.01,28.06,102836.0,24.0689,24.1205,24.0604,24.1033,102836.0
2022-07-25 11:50:00,28.06,28.06,28.0,28.03,115528.0,24.1033,24.1033,24.0518,24.0775,115528.0
2022-07-25 12:00:00,28.03,28.09,28.02,28.04,94626.0,24.0775,24.1291,24.0689,24.0861,94626.0
2022-07-25 12:10:00,28.04,28.05,27.92,27.93,134718.0,24.0861,24.0947,23.983,23.9916,134718.0
2022-07-25 12:20:00,27.93,27.98,27.9,27.98,91917.0,23.9916,24.0346,23.9659,24.0346,91917.0
2022-07-25 12:30:00,27.97,28.02,27.96,28.0,51681.0,24.026,24.0689,24.0174,24.0518,51681.0
2022-07-25 12:40:00,28.0,28.02,27.95,27.96,70934.0,24.0518,24.0689,24.0088,24.0174,70934.0
2022-07-25 12:50:00,27.96,28.09,27.94,28.08,317447.0,24.0174,24.1291,24.0002,24.1205,317447.0
2022-07-25 13:00:00,28.08,28.1,28.06,28.08,162230.0,24.1205,24.1377,24.1033,24.1205,162230.0
2022-07-25 13:10:00,28.08,28.12,28.06,28.07,263639.0,24.1205,24.1548,24.1033,24.1119,263639.0
2022-07-25 13:20:00,28.07,28.09,28.02,28.05,104713.0,24.1119,24.1291,24.0689,24.0947,104713.0
2022-07-25 13:30:00,28.06,28.08,28.0,28.03,126512.0,24.1033,24.1205,24.0518,24.0775,126512.0
2022-07-25 13:40:00,28.03,28.05,28.0,28.04,84612.0,24.0775,24.0947,24.0518,24.0861,84612.0
2022-07-25 13:50:00,28.05,28.06,27.99,27.99,131763.0,24.0947,24.1033,24.0432,24.0432,131763.0
2022-07-25 14:00:00,27.99,28.03,27.97,28.01,63285.0,24.0432,24.0775,24.026,24.0604,63285.0
2022-07-25 14:10:00,28.01,28.06,28.0,28.02,128880.0,24.0604,24.1033,24.0518,24.0689,128880.0
2022-07-25 14:20:00,28.02,28.06,28.0,28.05,94906.0,24.0689,24.1033,24.0518,24.0947,94906.0
2022-07-25 14:30:00,28.05,28.09,28.02,28.08,201191.0,24.0947,24.1291,24.0689,24.1205,201191.0
2022-07-25 14:40:00,28.08,28.09,28.01,28.04,56076.0,24.1205,24.1291,24.0604,24.0861,56076.0
2022-07-25 14:50:00,28.03,28.07,28.01,28.06,137643.0,24.0775,24.1119,24.0604,24.1033,137643.0
2022-07-25 15:00:00,28.05,28.1,28.05,28.09,206648.0,24.0947,24.1377,24.0947,24.1291,206648.0
2022-07-25 15:10:00,28.09,28.1,28.04,28.07,131837.0,24.1291,24.1377,24.0861,24.1119,131837.0
2022-07-25 15:20:00,28.07,28.1,28.04,28.05,131640.0,24.1119,24.1377,24.0861,24.0947,131640.0
2022-07-25 15:30:00,28.04,28.09,28.01,28.09,229964.0,24.0861,24.1291,24.0604,24.1291,229964.0
2022-07-25 15:40:00,28.09,28.11,28.04,28.05,349217.0,24.1291,24.1463,24.0861,24.0947,349217.0
2022-07-25 15:50:00,28.06,28.12,28.05,28.12,518430.0,24.1033,24.1548,24.0947,24.1548,518430.0
2022-07-26 09:30:00,28.35,28.43,28.2,28.39,545802.0,24.3524,24.4211,24.2236,24.3868,545802.0
2022-07-26 09:40:00,28.39,28.4,28.27,28.3,359907.0,24.3868,24.3954,24.2837,24.3095,359907.0
2022-07-26 09:50:00,28.3,28.37,28.25,28.33,255004.0,24.3095,24.3696,24.2665,24.3352,255004.0
2022-07-26 10:00:00,28.34,28.35,28.16,28.19,282307.0,24.3438,24.3524,24.1892,24.215,282307.0
2022-07-26 10:10:00,28.19,28.23,28.08,28.14,191430.0,24.215,24.2493,24.1205,24.172,191430.0
2022-07-26 10:20:00,28.14,28.22,28.06,28.21,193950.0,24.172,24.2407,24.1033,24.2322,193950.0
2022-07-26 10:30:00,28.22,28.23,28.17,28.21,159035.0,24.2407,24.2493,24.1978,24.2322,159035.0
2022-07-26 10:40:00,28.21,28.28,28.18,28.19,298077.0,24.2322,24.2923,24.2064,24.215,298077.0
2022-07-26 10:50:00,28.19,28.21,28.13,28.19,123631.0,24.215,24.2322,24.1634,24.215,123631.0
2022-07-26 11:00:00,28.2,28.25,28.1,28.11,366208.0,24.2236,24.2665,24.1377,24.1463,366208.0
2022-07-26 11:10:00,28.11,28.14,28.08,28.09,248100.0,24.1463,24.172,24.1205,24.1291,248100.0
2022-07-26 11:20:00,28.1,28.1,28.04,28.07,162991.0,24.1377,24.1377,24.0861,24.1119,162991.0
2022-07-26 11:30:00,28.06,28.08,27.98,28.01,437714.0,24.1033,24.1205,24.0346,24.0604,437714.0
2022-07-26 11:40:00,28.0,28.07,27.99,28.01,163810.0,24.0518,24.1119,24.0432,24.0604,163810.0
2022-07-26 11:50:00,28.01,28.03,27.94,28.0,284151.0,24.0604,24.0775,24.0002,24.0518,284151.0
2022-07-26 12:00:00,28.0,28.02,27.95,27.99,66968.0,24.0518,24.0689,24.0088,24.0432,66968.0
2022-07-26 12:10:00,27.99,28.0,27.9,27.93,328294.0,24.0432,24.0518,23.9659,23.9916,328294.0
2022-07-26 12:20:00,27.93,28.0,27.91,27.99,75650.0,23.9916,24.0518,23.9745,24.0432,75650.0
2022-07-26 12:30:00,28.0,28.06,27.99,28.0,72524.0,24.0518,24.1033,24.0432,24.0518,72524.0
2022-07-26 12:40:00,27.99,28.07,27.96,28.06,180957.0,24.0432,24.1119,24.0174,24.1033,180957.0
2022-07-26 12:50:00,28.06,28.09,28.04,28.05,66261.0,24.1033,24.1291,24.0861,24.0947,66261.0
2022-07-26 13:00:00,28.05,28.12,28.02,28.12,86445.0,24.0947,24.1548,24.0689,24.1548,86445.0
2022-07-26 13:10:00,28.12,28.14,28.06,28.1,81740.0,24.1548,24.172,24.1033,24.1377,81740.0
2022-07-26 13:20:00,28.1,28.14,28.08,28.13,149944.0,24.1377,24.172,24.1205,24.1634,149944.0
2022-07-26 13:30:00,28.13,28.14,28.08,28.1,97464.0,24.1634,24.172,24.1205,24.1377,97464.0
2022-07-26 13:40:00,28.1,28.12,28.07,28.1,126912.0,24.1377,24.1548,24.1119,24.1377,126912.0
2022-07-26 13:50:00,28.11,28.14,28.09,28.11,112050.0,24.1463,24.172,24.1291,24.1463,112050.0
2022-07-26 14:00:00,28.1,28.19,28.09,28.14,139026.0,24.1377,24.215,24.1291,24.172,139026.0
2022-07-26 14:10:00,28.14,28.18,28.08,28.1,151832.0,24.172,24.2064,24.1205,24.1377,151832.0
2022-07-26 14:20:00,28.1,28.1,28.02,28.04,63212.0,24.1377,24.1377,24.0689,24.0861,63212.0
2022-07-26 14:30:00,28.04,28.04,28.0,28.01,80034.0,24.0861,24.0861,24.0518,24.0604,80034.0
2022-07-26 14:40:00,28.01,28.02,27.99,28.0,68883.0,24.0604,24.0689,24.0432,24.0518,68883.0
2022-07-26 14:50:00,28.0,28.04,27.99,28.04,84894.0,24.0518,24.0861,24.0432,24.0861,84894.0
2022-07-26 15:00:00,28.04,28.07,27.99,28.01,127463.0,24.0861,24.1119,24.0432,24.0604,127463.0
2022-07-26 15:10:00,28.01,28.05,27.99,28.03,140156.0,24.0604,24.0947,24.0432,24.0775,140156.0
2022-07-26 15:20:00,28.03,28.07,28.02,28.07,62567.0,24.0775,24.1119,24.0689,24.1119,62567.0
2022-07-26 15:30:00,28.07,28.1,28.04,28.09,153906.0,24.1119,24.1377,24.0861,24.1291,153906.0
2022-07-26 15:40:00,28.09,28.1,28.06,28.07,182301.0,24.1291,24.1377,24.1033,24.1119,182301.0
2022-07-26 15:50:00,28.07,28.1,28.04,28.06,516292.0,24.1119,24.1377,24.0861,24.1033,516292.0
2022-07-27 09:30:00,28.35,28.44,28.2,28.23,384858.0,24.3524,24.4297,24.2236,24.2493,384858.0
2022-07-27 09:40:00,28.23,28.25,28.15,28.2,381055.0,24.2493,24.2665,24.1806,24.2236,381055.0
2022-07-27 09:50:00,28.2,28.26,28.15,28.18,262538.0,24.2236,24.2751,24.1806,24.2064,262538.0
2022-07-27 10:00:00,28.19,28.23,28.08,28.15,264295.0,24.215,24.2493,24.1205,24.1806,264295.0
2022-07-27 10:10:00,28.14,28.28,28.14,28.25,156284.0,24.172,24.2923,24.172,24.2665,156284.0
2022-07-27 10:20:00,28.25,28.31,28.21,28.25,371149.0,24.2665,24.318,24.2322,24.2665,371149.0
2022-07-27 10:30:00,28.25,28.36,28.25,28.36,264936.0,24.2665,24.361,24.2665,24.361,264936.0
2022-07-27 10:40:00,28.36,28.42,28.35,28.42,434848.0,24.361,24.4125,24.3524,24.4125,434848.0
2022-07-27 10:50:00,28.42,28.5,28.41,28.46,284065.0,24.4125,24.4813,24.4039,24.4469,284065.0
2022-07-27 11:00:00,28.46,28.52,28.4,28.42,266383.0,24.4469,24.4984,24.3954,24.4125,266383.0
2022-07-27 11:10:00,28.43,28.46,28.4,28.45,204055.0,24.4211,24.4469,24.3954,24.4383,204055.0
2022-07-27 11:20:00,28.46,28.48,28.42,28.42,191961.0,24.4469,24.4641,24.4125,24.4125,191961.0
2022-07-27 11:30:00,28.43,28.43,28.33,28.33,489335.0,24.4211,24.4211,24.3352,24.3352,489335.0
2022-07-27 11:40:00,28.33,28.39,28.33,28.38,122095.0,24.3352,24.3868,24.3352,24.3782,122095.0
2022-07-27 11:50:00,28.39,28.4,28.32,28.33,91391.0,24.3868,24.3954,24.3266,24.3352,91391.0
2022-07-27 12:00:00,28.34,28.37,28.32,28.37,95816.0,24.3438,24.3696,24.3266,24.3696,95816.0
2022-07-27 12:10:00,28.36,28.39,28.33,28.35,85624.0,24.361,24.3868,24.3352,24.3524,85624.0
2022-07-27 12:20:00,28.35,28.38,28.3,28.34,114894.0,24.3524,24.3782,24.3095,24.3438,114894.0
2022-07-27 12:30:00,28.35,28.36,28.29,28.33,98602.0,24.3524,24.361,24.3009,24.3352,98602.0
2022-07-27 12:40:00,28.33,28.38,28.32,28.37,113725.0,24.3352,24.3782,24.3266,24.3696,113725.0
2022-07-27 12:50:00,28.37,28.39,28.33,28.36,92931.0,24.3696,24.3868,24.3352,24.361,92931.0
2022-07-27 13:00:00,28.35,28.4,28.35,28.4,66509.0,24.3524,24.3954,24.3524,24.3954,66509.0
2022-07-27 13:10:00,28.4,28.43,28.37,28.38,66600.0,24.3954,24.4211,24.3696,24.3782,66600.0
2022-07-27 13:20:00,28.38,28.4,28.36,28.4,53699.0,24.3782,24.3954,24.361,24.3954,53699.0
2022-07-27 13:30:00,28.4,28.44,28.39,28.43,107518.0,24.3954,24.4297,24.3868,24.4211,107518.0
2022-07-27 13:40:00,28.43,28.47,28.42,28.43,76046.0,24.4211,24.4555,24.4125,24.4211,76046.0
2022-07-27 13:50:00,28.43,28.45,28.4,28.42,99567.0,24.4211,24.4383,24.3954,24.4125,99567.0
2022-07-27 14:00:00,28.42,28.51,28.41,28.43,194918.0,24.4125,24.4898,24.4039,24.4211,194918.0
2022-07-27 14:10:00,28.43,28.5,28.4,28.49,112810.0,24.4211,24.4813,24.3954,24.4727,112810.0
2022-07-27 14:20:00,28.48,28.49,28.38,28.42,178433.0,24.4641,24.4727,24.3782,24.4125,178433.0
2022-07-27 14:30:00,28.43,28.59,28.34,28.57,390337.0,24.4211,24.5586,24.3438,24.5414,390337.0
2022-07-27 14:40:00,28.58,28.72,28.58,28.7,315413.0,24.55,24.6702,24.55,24.6531,315413.0
2022-07-27 14:50:00,28.7,28.77,28.67,28.69,264689.0,24.6531,24.7132,24.6273,24.6445,264689.0
2022-07-27 15:00:00,28.7,28.72,28.62,28.68,186851.0,24.6531,24.6702,24.5843,24.6359,186851.0
2022-07-27 15:10:00,28.68,28.74,28.66,28.72,219013.0,24.6359,24.6874,24.6187,24.6702,219013.0
2022-07-27 15:20:00,28.73,28.8,28.69,28.8,245104.0,24.6788,24.739,24.6445,24.739,245104.0
2022-07-27 15:30:00,28.8,28.84,28.78,28.8,239194.0,24.739,24.7733,24.7218,24.739,239194.0
2022-07-27 15:40:00,28.8,28.86,28.79,28.82,270644.0,24.739,24.7905,24.7304,24.7561,270644.0
2022-07-27 15:50:00,28.83,28.85,28.75,28.76,654527.0,24.7647,24.7819,24.696,24.7046,654527.0
2022-07-28 09:30:00,28.49,28.58,28.42,28.48,1207522.0,24.4727,24.55,24.4125,24.4641,1207522.0
2022-07-28 09:40:00,28.48,28.54,28.31,28.38,652362.0,24.4641,24.5156,24.318,24.3782,652362.0
2022-07-28 09:50:00,28.38,28.41,28.2,28.25,540352.0,24.3782,24.4039,24.2236,24.2665,540352.0
2022-07-28 10:00:00,28.25,28.36,28.19,28.21,389434.0,24.2665,24.361,24.215,24.2322,389434.0
2022-07-28 10:10:00,28.21,28.26,28.12,28.16,317301.0,24.2322,24.2751,24.1548,24.1892,317301.0
2022-07-28 10:20:00,28.17,28.17,28.04,28.08,362252.0,24.1978,24.1978,24.0861,24.1205,362252.0
2022-07-28 10:30:00,28.08,28.17,28.02,28.11,550361.0,24.1205,24.1978,24.0689,24.1463,550361.0
2022-07-28 10:40:00,28.11,28.24,28.04,28.23,767616.0,24.1463,24.2579,24.0861,24.2493,767616.0
2022-07-28 10:50:00,28.23,28.3,28.2,28.29,342622.0,24.2493,24.3095,24.2236,24.3009,342622.0
2022-07-28 11:00:00,28.29,28.33,28.23,28.27,397895.0,24.3009,24.3352,24.2493,24.2837,397895.0
2022-07-28 11:10:00,28.27,28.41,28.25,28.4,252110.0,24.2837,24.4039,24.2665,24.3954,252110.0
2022-07-28 11:20:00,28.39,28.41,28.35,28.4,344395.0,24.3868,24.4039,24.3524,24.3954,344395.0
2022-07-28 11:30:00,28.4,28.4,28.32,28.37,262013.0,24.3954,24.3954,24.3266,24.3696,262013.0
2022-07-28 11:40:00,28.37,28.47,28.37,28.45,161180.0,24.3696,24.4555,24.3696,24.4383,161180.0
2022-07-28 11:50:00,28.45,28.47,28.36,28.38,255060.0,24.4383,24.4555,24.361,24.3782,255060.0
2022-07-28 12:00:00,28.39,28.44,28.38,28.41,109410.0,24.3868,24.4297,24.3782,24.4039,109410.0
2022-07-28 12:10:00,28.41,28.46,28.33,28.33,237356.0,24.4039,24.4469,24.3352,24.3352,237356.0
2022-07-28 12:20:00,28.34,28.43,28.32,28.42,127559.0,24.3438,24.4211,24.3266,24.4125,127559.0
2022-07-28 12:30:00,28.41,28.42,28.35,28.4,120511.0,24.4039,24.4125,24.3524,24.3954,120511.0
2022-07-28 12:40:00,28.41,28.41,28.36,28.38,63072.0,24.4039,24.4039,24.361,24.3782,63072.0
2022-07-28 12:50:00,28.38,28.44,28.37,28.42,80856.0,24.3782,24.4297,24.3696,24.4125,80856.0
2022-07-28 13:00:00,28.43,28.43,28.37,28.4,147617.0,24.4211,24.4211,24.3696,24.3954,147617.0
2022-07-28 13:10:00,28.4,28.41,28.3,28.31,117004.0,24.3954,24.4039,24.3095,24.318,117004.0
2022-07-28 13:20:00,28.31,28.34,28.27,28.33,183377.0,24.318,24.3438,24.2837,24.3352,183377.0
2022-07-28 13:30:00,28.33,28.37,28.29,28.3,136131.0,24.3352,24.3696,24.3009,24.3095,136131.0
2022-07-28 13:40:00,28.31,28.38,28.31,28.36,199658.0,24.318,24.3782,24.318,24.361,199658.0
2022-07-28 13:50:00,28.35,28.38,28.3,28.37,116022.0,24.3524,24.3782,24.3095,24.3696,116022.0
2022-07-28 14:00:00,28.38,28.38,28.32,28.36,256857.0,24.3782,24.3782,24.3266,24.361,256857.0
2022-07-28 14:10:00,28.36,28.38,28.31,28.36,124127.0,24.361,24.3782,24.318,24.361,124127.0
2022-07-28 14:20:00,28.35,28.36,28.26,28.27,178274.0,24.3524,24.361,24.2751,24.2837,178274.0
2022-07-28 14:30:00,28.27,28.29,28.24,28.27,127107.0,24.2837,24.3009,24.2579,24.2837,127107.0
2022-07-28 14:40:00,28.27,28.29,28.26,28.29,205617.0,24.2837,24.3009,24.2751,24.3009,205617.0
2022-07-28 14:50:00,28.28,28.32,28.28,28.3,227506.0,24.2923,24.3266,24.2923,24.3095,227506.0
2022-07-28 15:00:00,28.3,28.38,28.3,28.38,234451.0,24.3095,24.3782,24.3095,24.3782,234451.0
2022-07-28 15:10:00,28.38,28.46,28.37,28.44,378984.0,24.3782,24.4469,24.3696,24.4297,378984.0
2022-07-28 15:20:00,28.45,28.48,28.44,28.48,311553.0,24.4383,24.4641,24.4297,24.4641,311553.0
2022-07-28 15:30:00,28.48,28.49,28.44,28.49,271615.0,24.4641,24.4727,24.4297,24.4727,271615.0
2022-07-28 15:40:00,28.49,28.51,28.46,28.51,321494.0,24.4727,24.4898,24.4469,24.4898,321494.0
2022-07-28 15:50:00,28.5,28.52,28.42,28.47,829285.0,24.4813,24.4984,24.4125,24.4555,829285.0
2022-07-29 09:30:00,28.8,28.91,28.79,28.86,822072.0,24.739,24.8334,24.7304,24.7905,822072.0
2022-07-29 09:40:00,28.85,29.09,28.84,29.06,511293.0,24.7819,24.9881,24.7733,24.9623,511293.0
2022-07-29 09:50:00,29.05,29.12,28.92,28.96,449299.0,24.9537,25.0138,24.842,24.8764,449299.0
2022-07-29 10:00:00,28.96,29.09,28.93,29.05,271035.0,24.8764,24.9881,24.8506,24.9537,271035.0
2022-07-29 10:10:00,29.06,29.26,29.06,29.26,551383.0,24.9623,25.1341,24.9623,25.1341,551383.0
2022-07-29 10:20:00,29.27,29.39,29.27,29.35,458135.0,25.1427,25.2458,25.1427,25.2114,458135.0
2022-07-29 10:30:00,29.36,29.39,29.28,29.29,215897.0,25.22,25.2458,25.1513,25.1599,215897.0
2022-07-29 10:40:00,29.29,29.37,29.29,29.32,278321.0,25.1599,25.2286,25.1599,25.1856,278321.0
2022-07-29 10:50:00,29.33,29.43,29.33,29.33,312718.0,25.1942,25.2801,25.1942,25.1942,312718.0
2022-07-29 11:00:00,29.34,29.38,29.28,29.33,400227.0,25.2028,25.2372,25.1513,25.1942,400227.0
2022-07-29 11:10:00,29.32,29.36,29.29,29.34,226246.0,25.1856,25.22,25.1599,25.2028,226246.0
2022-07-29 11:20:00,29.34,29.35,29.23,29.27,390347.0,25.2028,25.2114,25.1083,25.1427,390347.0
2022-07-29 11:30:00,29.26,29.28,29.18,29.25,401108.0,25.1341,25.1513,25.0654,25.1255,401108.0
2022-07-29 11:40:00,29.25,29.31,29.24,29.3,100026.0,25.1255,25.177,25.1169,25.1685,100026.0
2022-07-29 11:50:00,29.29,29.35,29.27,29.3,99993.0,25.1599,25.2114,25.1427,25.1685,99993.0
2022-07-29 12:00:00,29.31,29.34,29.26,29.27,91466.0,25.177,25.2028,25.1341,25.1427,91466.0
2022-07-29 12:10:00,29.27,29.33,29.26,29.29,112600.0,25.1427,25.1942,25.1341,25.1599,112600.0
2022-07-29 12:20:00,29.29,29.31,29.24,29.25,145120.0,25.1599,25.177,25.1169,25.1255,145120.0
2022-07-29 12:30:00,29.25,29.25,29.2,29.21,110153.0,25.1255,25.1255,25.0826,25.0911,110153.0
2022-07-29 12:40:00,29.21,29.27,29.17,29.25,110507.0,25.0911,25.1427,25.0568,25.1255,110507.0
2022-07-29 12:50:00,29.26,29.27,29.22,29.24,110717.0,25.1341,25.1427,25.0997,25.1169,110717.0
2022-07-29 13:00:00,29.24,29.26,29.21,29.21,76767.0,25.1169,25.1341,25.0911,25.0911,76767.0
2022-07-29 13:10:00,29.21,29.27,29.21,29.23,113665.0,25.0911,25.1427,25.0911,25.1083,113665.0
2022-07-29 13:20:00,29.23,29.25,29.2,29.21,148830.0,25.1083,25.1255,25.0826,25.0911,148830.0
2022-07-29 13:30:00,29.2,29.23,29.2,29.21,159915.0,25.0826,25.1083,25.0826,25.0911,159915.0
2022-07-29 13:40:00,29.21,29.22,29.17,29.17,313759.0,25.0911,25.0997,25.0568,25.0568,313759.0
2022-07-29 13:50:00,29.18,29.22,29.15,29.2,239770.0,25.0654,25.0997,25.0396,25.0826,239770.0
2022-07-29 14:00:00,29.19,29.2,29.17,29.19,201664.0,25.074,25.0826,25.0568,25.074,201664.0
2022-07-29 14:10:00,29.19,29.2,29.15,29.17,182395.0,25.074,25.0826,25.0396,25.0568,182395.0
2022-07-29 14:20:00,29.18,29.19,29.12,29.18,267074.0,25.0654,25.074,25.0138,25.0654,267074.0
2022-07-29 14:30:00,29.17,29.23,29.14,29.22,210510.0,25.0568,25.1083,25.031,25.0997,210510.0
2022-07-29 14:40:00,29.22,29.25,29.21,29.24,236934.0,25.0997,25.1255,25.0911,25.1169,236934.0
2022-07-29 14:50:00,29.25,29.27,29.23,29.26,220135.0,25.1255,25.1427,25.1083,25.1341,220135.0
2022-07-29 15:00:00,29.26,29.3,29.24,29.26,354608.0,25.1341,25.1685,25.1169,25.1341,354608.0
2022-07-29 15:10:00,29.26,29.27,29.24,29.26,219519.0,25.1341,25.1427,25.1169,25.1341,219519.0
2022-07-29 15:20:00,29.27,29.27,29.22,29.26,269497.0,25.1427,25.1427,25.0997,25.1341,269497.0
2022-07-29 15:30:00,29.26,29.35,29.24,29.34,567195.0,25.1341,25.2114,25.1169,25.2028,567195.0
2022-07-29 15:40:00,29.33,29.35,29.31,29.35,481440.0,25.1942,25.2114,25.177,25.2114,481440.0
2022-07-29 15:50:00,29.34,29.38,29.32,29.38,1796894.0,25.2028,25.2372,25.1856,25.2372,1796894.0
2022-08-01 09:30:00,29.0,29.02,28.74,28.98,660351.0,24.9108,24.9279,24.6874,24.8936,660351.0
2022-08-01 09:40:00,28.99,29.11,28.94,29.0,519146.0,24.9022,25.0052,24.8592,24.9108,519146.0
2022-08-01 09:50:00,29.0,29.02,28.89,28.99,611200.0,24.9108,24.9279,24.8163,24.9022,611200.0
2022-08-01 10:00:00,28.99,29.1,28.88,28.9,346800.0,24.9022,24.9967,24.8077,24.8249,346800.0
2022-08-01 10:10:00,28.9,28.96,28.81,28.81,333767.0,24.8249,24.8764,24.7475,24.7475,333767.0
2022-08-01 10:20:00,28.81,28.86,28.76,28.85,402888.0,24.7475,24.7905,24.7046,24.7819,402888.0
2022-08-01 10:30:00,28.85,28.93,28.83,28.88,456563.0,24.7819,24.8506,24.7647,24.8077,456563.0
2022-08-01 10:40:00,28.89,29.05,28.86,29.04,519704.0,24.8163,24.9537,24.7905,24.9451,519704.0
2022-08-01 10:50:00,29.03,29.05,28.96,29.01,728416.0,24.9365,24.9537,24.8764,24.9193,728416.0
2022-08-01 11:00:00,29.02,29.08,28.92,28.95,276701.0,24.9279,24.9795,24.842,24.8678,276701.0
2022-08-01 11:10:00,28.95,29.01,28.82,28.84,742457.0,24.8678,24.9193,24.7561,24.7733,742457.0
2022-08-01 11:20:00,28.84,29.04,28.82,28.96,307397.0,24.7733,24.9451,24.7561,24.8764,307397.0
2022-08-01 11:30:00,28.96,29.01,28.89,28.91,512618.0,24.8764,24.9193,24.8163,24.8334,512618.0
2022-08-01 11:40:00,28.91,28.96,28.89,28.95,142643.0,24.8334,24.8764,24.8163,24.8678,142643.0
2022-08-01 11:50:00,28.94,28.98,28.88,28.92,170166.0,24.8592,24.8936,24.8077,24.842,170166.0
2022-08-01 12:00:00,28.92,28.97,28.91,28.93,162560.0,24.842,24.885,24.8334,24.8506,162560.0
2022-08-01 12:10:00,28.93,28.99,28.92,28.98,177370.0,24.8506,24.9022,24.842,24.8936,177370.0
2022-08-01 12:20:00,28.99,29.04,28.95,28.96,126698.0,24.9022,24.9451,24.8678,24.8764,126698.0
2022-08-01 12:30:00,28.96,28.97,28.87,28.95,490539.0,24.8764,24.885,24.7991,24.8678,490539.0
2022-08-01 12:40:00,28.95,28.98,28.92,28.96,170854.0,24.8678,24.8936,24.842,24.8764,170854.0
2022-08-01 12:50:00,28.95,29.01,28.92,29.0,91102.0,24.8678,24.9193,24.842,24.9108,91102.0
2022-08-01 13:00:00,29.01,29.01,28.91,28.93,115841.0,24.9193,24.9193,24.8334,24.8506,115841.0
2022-08-01 13:10:00,28.93,28.97,28.88,28.89,182281.0,24.8506,24.885,24.8077,24.8163,182281.0
2022-08-01 13:20:00,28.89,28.92,28.86,28.86,155568.0,24.8163,24.842,24.7905,24.7905,155568.0
2022-08-01 13:30:00,28.87,28.91,28.84,28.88,144632.0,24.7991,24.8334,24.7733,24.8077,144632.0
2022-08-01 13:40:00,28.89,28.9,28.82,28.88,153133.0,24.8163,24.8249,24.7561,24.8077,153133.0
2022-08-01 13:50:00,28.87,28.88,28.83,28.88,141532.0,24.7991,24.8077,24.7647,24.8077,141532.0
2022-08-01 14:00:00,28.88,28.91,28.83,28.9,144836.0,24.8077,24.8334,24.7647,24.8249,144836.0
2022-08-01 14:10:00,28.9,28.96,28.88,28.92,136190.0,24.8249,24.8764,24.8077,24.842,136190.0
2022-08-01 14:20:00,28.92,29.0,28.91,29.0,182306.0,24.842,24.9108,24.8334,24.9108,182306.0
2022-08-01 14:30:00,29.0,29.01,28.95,29.0,112224.0,24.9108,24.9193,24.8678,24.9108,112224.0
2022-08-01 14:40:00,28.99,29.01,28.96,28.98,240079.0,24.9022,24.9193,24.8764,24.8936,240079.0
2022-08-01 14:50:00,28.97,29.07,28.95,29.03,116177.0,24.885,24.9709,24.8678,24.9365,116177.0
2022-08-01 15:00:00,29.03,29.08,28.99,29.08,229424.0,24.9365,24.9795,24.9022,24.9795,229424.0
2022-08-01 15:10:00,29.07,29.11,29.06,29.09,225107.0,24.9709,25.0052,24.9623,24.9881,225107.0
2022-08-01 15:20:00,29.08,29.09,29.02,29.05,340819.0,24.9795,24.9881,24.9279,24.9537,340819.0
2022-08-01 15:30:00,29.05,29.07,29.01,29.03,318910.0,24.9537,24.9709,24.9193,24.9365,318910.0
2022-08-01 15:40:00,29.02,29.06,29.0,29.05,504277.0,24.9279,24.9623,24.9108,24.9537,504277.0
2022-08-01 15:50:00,29.05,29.08,29.0,29.06,1114116.0,24.9537,24.9795,24.9108,24.9623,1114116.0
2022-08-02 09:30:00,30.0,30.11,29.79,29.99,1578361.0,25.7697,25.8642,25.5894,25.7612,1578361.0
2022-08-02 09:40:00,29.99,30.07,29.93,29.96,686460.0,25.7612,25.8299,25.7096,25.7354,686460.0
2022-08-02 09:50:00,29.95,29.96,29.73,29.73,698558.0,25.7268,25.7354,25.5378,25.5378,698558.0
2022-08-02 10:00:00,29.73,29.76,29.5,29.51,684621.0,25.5378,25.5636,25.3402,25.3488,684621.0
2022-08-02 10:10:00,29.5,29.69,29.42,29.69,737908.0,25.3402,25.5035,25.2715,25.5035,737908.0
2022-08-02 10:20:00,29.69,29.76,29.67,29.69,584632.0,25.5035,25.5636,25.4863,25.5035,584632.0
2022-08-02 10:30:00,29.69,29.71,29.46,29.56,418009.0,25.5035,25.5206,25.3059,25.3918,418009.0
2022-08-02 10:40:00,29.56,29.7,29.5,29.7,461700.0,25.3918,25.512,25.3402,25.512,461700.0
2022-08-02 10:50:00,29.7,29.74,29.57,29.59,348527.0,25.512,25.5464,25.4004,25.4176,348527.0
2022-08-02 11:00:00,29.58,29.61,29.43,29.46,393308.0,25.409,25.4347,25.2801,25.3059,393308.0
2022-08-02 11:10:00,29.46,29.49,29.38,29.46,429277.0,25.3059,25.3317,25.2372,25.3059,429277.0
2022-08-02 11:20:00,29.46,29.58,29.39,29.55,446979.0,25.3059,25.409,25.2458,25.3832,446979.0
2022-08-02 11:30:00,29.55,29.6,29.49,29.53,359853.0,25.3832,25.4261,25.3317,25.366,359853.0
2022-08-02 11:40:00,29.53,29.62,29.53,29.62,171590.0,25.366,25.4433,25.366,25.4433,171590.0
2022-08-02 11:50:00,29.62,29.62,29.55,29.59,246256.0,25.4433,25.4433,25.3832,25.4176,246256.0
2022-08-02 12:00:00,29.59,29.67,29.5,29.53,185438.0,25.4176,25.4863,25.3402,25.366,185438.0
2022-08-02 12:10:00,29.53,29.61,29.51,29.6,151685.0,25.366,25.4347,25.3488,25.4261,151685.0
2022-08-02 12:20:00,29.6,29.73,29.58,29.66,219556.0,25.4261,25.5378,25.409,25.4777,219556.0
2022-08-02 12:30:00,29.66,29.69,29.62,29.69,118765.0,25.4777,25.5035,25.4433,25.5035,118765.0
2022-08-02 12:40:00,29.68,29.68,29.57,29.58,137481.0,25.4949,25.4949,25.4004,25.409,137481.0
2022-08-02 12:50:00,29.57,29.61,29.57,29.58,154653.0,25.4004,25.4347,25.4004,25.409,154653.0
2022-08-02 13:00:00,29.58,29.66,29.57,29.65,160934.0,25.409,25.4777,25.4004,25.4691,160934.0
2022-08-02 13:10:00,29.66,29.66,29.6,29.66,127460.0,25.4777,25.4777,25.4261,25.4777,127460.0
2022-08-02 13:20:00,29.66,29.66,29.58,29.61,272120.0,25.4777,25.4777,25.409,25.4347,272120.0
2022-08-02 13:30:00,29.6,29.6,29.51,29.55,290813.0,25.4261,25.4261,25.3488,25.3832,290813.0
2022-08-02 13:40:00,29.55,29.61,29.54,29.56,208977.0,25.3832,25.4347,25.3746,25.3918,208977.0
2022-08-02 13:50:00,29.55,29.6,29.54,29.57,123649.0,25.3832,25.4261,25.3746,25.4004,123649.0
2022-08-02 14:00:00,29.56,29.6,29.54,29.59,154257.0,25.3918,25.4261,25.3746,25.4176,154257.0
2022-08-02 14:10:00,29.59,29.65,29.58,29.62,193857.0,25.4176,25.4691,25.409,25.4433,193857.0
2022-08-02 14:20:00,29.62,29.66,29.6,29.62,121654.0,25.4433,25.4777,25.4261,25.4433,121654.0
2022-08-02 14:30:00,29.62,29.63,29.57,29.59,174674.0,25.4433,25.4519,25.4004,25.4176,174674.0
2022-08-02 14:40:00,29.59,29.67,29.58,29.63,160141.0,25.4176,25.4863,25.409,25.4519,160141.0
2022-08-02 14:50:00,29.64,29.65,29.54,29.56,119978.0,25.4605,25.4691,25.3746,25.3918,119978.0
2022-08-02 15:00:00,29.57,29.58,29.53,29.55,124255.0,25.4004,25.409,25.366,25.3832,124255.0
2022-08-02 15:10:00,29.55,29.58,29.49,29.51,166888.0,25.3832,25.409,25.3317,25.3488,166888.0
2022-08-02 15:20:00,29.51,29.58,29.47,29.57,264938.0,25.3488,25.409,25.3145,25.4004,264938.0
2022-08-02 15:30:00,29.57,29.61,29.55,29.58,303208.0,25.4004,25.4347,25.3832,25.409,303208.0
2022-08-02 15:40:00,29.58,29.59,29.47,29.48,472780.0,25.409,25.4176,25.3145,25.3231,472780.0
2022-08-02 15:50:00,29.48,29.49,29.35,29.36,1002683.0,25.3231,25.3317,25.2114,25.22,1002683.0
2022-08-03 09:30:00,30.22,30.26,29.91,30.15,1339923.0,25.9587,25.9931,25.6924,25.8986,1339923.0
2022-08-03 09:40:00,30.16,30.22,30.07,30.18,498935.0,25.9072,25.9587,25.8299,25.9244,498935.0
2022-08-03 09:50:00,30.19,30.21,30.0,30.02,339891.0,25.933,25.9501,25.7697,25.7869,339891.0
2022-08-03 10:00:00,30.02,30.02,29.76,29.82,455072.0,25.7869,25.7869,25.5636,25.6151,455072.0
2022-08-03 10:10:00,29.82,29.91,29.74,29.74,271225.0,25.6151,25.6924,25.5464,25.5464,271225.0
2022-08-03 10:20:00,29.74,29.92,29.71,29.92,245869.0,25.5464,25.701,25.5206,25.701,245869.0
2022-08-03 10:30:00,29.91,29.94,29.72,29.77,724293.0,25.6924,25.7182,25.5292,25.5722,724293.0
2022-08-03 10:40:00,29.78,29.81,29.71,29.8,386284.0,25.5808,25.6065,25.5206,25.5979,386284.0
2022-08-03 10:50:00,29.8,29.8,29.64,29.65,405797.0,25.5979,25.5979,25.4605,25.4691,405797.0
2022-08-03 11:00:00,29.65,29.73,29.6,29.65,295675.0,25.4691,25.5378,25.4261,25.4691,295675.0
2022-08-03 11:10:00,29.64,29.73,29.62,29.7,229268.0,25.4605,25.5378,25.4433,25.512,229268.0
2022-08-03 11:20:00,29.7,29.78,29.68,29.77,255993.0,25.512,25.5808,25.4949,25.5722,255993.0
2022-08-03 11:30:00,29.76,29.91,29.74,29.87,600391.0,25.5636,25.6924,25.5464,25.6581,600391.0
2022-08-03 11:40:00,29.88,29.9,29.8,29.85,147787.0,25.6667,25.6838,25.5979,25.6409,147787.0
2022-08-03 11:50:00,29.84,29.84,29.77,29.8,319346.0,25.6323,25.6323,25.5722,25.5979,319346.0
2022-08-03 12:00:00,29.8,29.8,29.71,29.73,241554.0,25.5979,25.5979,25.5206,25.5378,241554.0
2022-08-03 12:10:00,29.74,29.79,29.72,29.76,160085.0,25.5464,25.5894,25.5292,25.5636,160085.0
2022-08-03 12:20:00,29.76,29.82,29.72,29.73,267806.0,25.5636,25.6151,25.5292,25.5378,267806.0
2022-08-03 12:30:00,29.72,29.8,29.69,29.74,189275.0,25.5292,25.5979,25.5035,25.5464,189275.0
2022-08-03 12:40:00,29.74,29.77,29.71,29.76,110242.0,25.5464,25.5722,25.5206,25.5636,110242.0
2022-08-03 12:50:00,29.75,29.76,29.7,29.74,114072.0,25.555,25.5636,25.512,25.5464,114072.0
2022-08-03 13:00:00,29.75,29.77,29.69,29.72,160564.0,25.555,25.5722,25.5035,25.5292,160564.0
2022-08-03 13:10:00,29.72,29.73,29.62,29.63,154271.0,25.5292,25.5378,25.4433,25.4519,154271.0
2022-08-03 13:20:00,29.62,29.77,29.61,29.76,155194.0,25.4433,25.5722,25.4347,25.5636,155194.0
2022-08-03 13:30:00,29.77,29.78,29.71,29.76,206728.0,25.5722,25.5808,25.5206,25.5636,206728.0
2022-08-03 13:40:00,29.76,29.82,29.72,29.81,160818.0,25.5636,25.6151,25.5292,25.6065,160818.0
2022-08-03 13:50:00,29.81,29.91,29.8,29.86,197226.0,25.6065,25.6924,25.5979,25.6495,197226.0
2022-08-03 14:00:00,29.86,29.93,29.83,29.93,184598.0,25.6495,25.7096,25.6237,25.7096,184598.0
2022-08-03 14:10:00,29.93,29.94,29.84,29.86,212055.0,25.7096,25.7182,25.6323,25.6495,212055.0
2022-08-03 14:20:00,29.86,29.89,29.81,29.82,170774.0,25.6495,25.6753,25.6065,25.6151,170774.0
2022-08-03 14:30:00,29.82,29.86,29.76,29.79,137958.0,25.6151,25.6495,25.5636,25.5894,137958.0
2022-08-03 14:40:00,29.79,29.84,29.76,29.84,162956.0,25.5894,25.6323,25.5636,25.6323,162956.0
2022-08-03 14:50:00,29.83,29.85,29.77,29.84,226103.0,25.6237,25.6409,25.5722,25.6323,226103.0
2022-08-03 15:00:00,29.84,29.89,29.83,29.87,124615.0,25.6323,25.6753,25.6237,25.6581,124615.0
2022-08-03 15:10:00,29.87,29.9,29.85,29.89,172476.0,25.6581,25.6838,25.6409,25.6753,172476.0
2022-08-03 15:20:00,29.89,29.91,29.86,29.88,160350.0,25.6753,25.6924,25.6495,25.6667,160350.0
2022-08-03 15:30:00,29.88,29.89,29.82,29.83,287994.0,25.6667,25.6753,25.6151,25.6237,287994.0
2022-08-03 15:40:00,29.83,29.84,29.78,29.79,468419.0,25.6237,25.6323,25.5808,25.5894,468419.0
2022-08-03 15:50:00,29.79,29.8,29.68,29.68,645359.0,25.5894,25.5979,25.4949,25.4949,645359.0
2022-08-04 09:30:00,29.94,29.95,29.68,29.7,1586452.0,25.7182,25.7268,25.4949,25.512,1586452.0
2022-08-04 09:40:00,29.69,29.92,29.61,29.88,592388.0,25.5035,25.701,25.4347,25.6667,592388.0
2022-08-04 09:50:00,29.88,29.96,29.76,29.81,526845.0,25.6667,25.7354,25.5636,25.6065,526845.0
2022-08-04 10:00:00,29.82,29.87,29.74,29.86,340665.0,25.6151,25.6581,25.5464,25.6495,340665.0
2022-08-04 10:10:00,29.87,29.91,29.72,29.77,696752.0,25.6581,25.6924,25.5292,25.5722,696752.0
2022-08-04 10:20:00,29.78,29.89,29.7,29.83,482166.0,25.5808,25.6753,25.512,25.6237,482166.0
2022-08-04 10:30:00,29.82,29.88,29.72,29.76,497236.0,25.6151,25.6667,25.5292,25.5636,497236.0
2022-08-04 10:40:00,29.76,29.81,29.69,29.72,417647.0,25.5636,25.6065,25.5035,25.5292,417647.0
2022-08-04 10:50:00,29.72,29.73,29.65,29.65,349496.0,25.5292,25.5378,25.4691,25.4691,349496.0
2022-08-04 11:00:00,29.66,29.69,29.6,29.66,288668.0,25.4777,25.5035,25.4261,25.4777,288668.0
2022-08-04 11:10:00,29.65,29.66,29.53,29.57,532116.0,25.4691,25.4777,25.366,25.4004,532116.0
2022-08-04 11:20:00,29.57,29.69,29.56,29.68,377547.0,25.4004,25.5035,25.3918,25.4949,377547.0
2022-08-04 11:30:00,29.68,29.75,29.57,29.57,372034.0,25.4949,25.555,25.4004,25.4004,372034.0
2022-08-04 11:40:00,29.57,29.58,29.49,29.52,179943.0,25.4004,25.409,25.3317,25.3574,179943.0
2022-08-04 11:50:00,29.51,29.59,29.5,29.55,192962.0,25.3488,25.4176,25.3402,25.3832,192962.0
2022-08-04 12:00:00,29.56,29.59,29.53,29.54,244623.0,25.3918,25.4176,25.366,25.3746,244623.0
2022-08-04 12:10:00,29.53,29.58,29.51,29.53,110051.0,25.366,25.409,25.3488,25.366,110051.0
2022-08-04 12:20:00,29.53,29.56,29.51,29.55,237967.0,25.366,25.3918,25.3488,25.3832,237967.0
2022-08-04 12:30:00,29.55,29.61,29.55,29.56,427120.0,25.3832,25.4347,25.3832,25.3918,427120.0
2022-08-04 12:40:00,29.57,29.57,29.47,29.48,169124.0,25.4004,25.4004,25.3145,25.3231,169124.0
2022-08-04 12:50:00,29.47,29.55,29.46,29.54,124995.0,25.3145,25.3832,25.3059,25.3746,124995.0
2022-08-04 13:00:00,29.53,29.62,29.52,29.61,167627.0,25.366,25.4433,25.3574,25.4347,167627.0
2022-08-04 13:10:00,29.61,29.62,29.57,29.61,139750.0,25.4347,25.4433,25.4004,25.4347,139750.0
2022-08-04 13:20:00,29.6,29.62,29.54,29.6,146269.0,25.4261,25.4433,25.3746,25.4261,146269.0
2022-08-04 13:30:00,29.6,29.63,29.58,29.62,259554.0,25.4261,25.4519,25.409,25.4433,259554.0
2022-08-04 13:40:00,29.61,29.66,29.58,29.65,92392.0,25.4347,25.4777,25.409,25.4691,92392.0
2022-08-04 13:50:00,29.65,29.66,29.6,29.63,86955.0,25.4691,25.4777,25.4261,25.4519,86955.0
2022-08-04 14:00:00,29.62,29.66,29.6,29.62,122393.0,25.4433,25.4777,25.4261,25.4433,122393.0
2022-08-04 14:10:00,29.62,29.64,29.6,29.64,120395.0,25.4433,25.4605,25.4261,25.4605,120395.0
2022-08-04 14:20:00,29.64,29.68,29.62,29.67,160460.0,25.4605,25.4949,25.4433,25.4863,160460.0
2022-08-04 14:30:00,29.67,29.69,29.61,29.63,96832.0,25.4863,25.5035,25.4347,25.4519,96832.0
2022-08-04 14:40:00,29.62,29.65,29.59,29.64,75213.0,25.4433,25.4691,25.4176,25.4605,75213.0
2022-08-04 14:50:00,29.64,29.64,29.58,29.6,194807.0,25.4605,25.4605,25.409,25.4261,194807.0
2022-08-04 15:00:00,29.59,29.59,29.54,29.55,77271.0,25.4176,25.4176,25.3746,25.3832,77271.0
2022-08-04 15:10:00,29.54,29.58,29.53,29.56,129671.0,25.3746,25.409,25.366,25.3918,129671.0
2022-08-04 15:20:00,29.56,29.56,29.5,29.53,139370.0,25.3918,25.3918,25.3402,25.366,139370.0
2022-08-04 15:30:00,29.52,29.54,29.44,29.45,288325.0,25.3574,25.3746,25.2887,25.2973,288325.0
2022-08-04 15:40:00,29.45,29.47,29.36,29.37,712119.0,25.2973,25.3145,25.22,25.2286,712119.0
2022-08-04 15:50:00,29.38,29.39,29.32,29.35,1134789.0,25.2372,25.2458,25.1856,25.2114,1134789.0
2022-08-05 09:30:00,29.07,29.32,29.07,29.28,544770.0,24.9709,25.1856,24.9709,25.1513,544770.0
2022-08-05 09:40:00,29.27,29.56,29.27,29.54,390162.0,25.1427,25.3918,25.1427,25.3746,390162.0
2022-08-05 09:50:00,29.54,29.71,29.54,29.69,405662.0,25.3746,25.5206,25.3746,25.5035,405662.0
2022-08-05 10:00:00,29.7,29.81,29.62,29.74,468368.0,25.512,25.6065,25.4433,25.5464,468368.0
2022-08-05 10:10:00,29.75,29.79,29.67,29.69,287668.0,25.555,25.5894,25.4863,25.5035,287668.0
2022-08-05 10:20:00,29.69,29.79,29.68,29.79,312187.0,25.5035,25.5894,25.4949,25.5894,312187.0
2022-08-05 10:30:00,29.79,29.87,29.72,29.86,290570.0,25.5894,25.6581,25.5292,25.6495,290570.0
2022-08-05 10:40:00,29.86,29.93,29.84,29.92,306758.0,25.6495,25.7096,25.6323,25.701,306758.0
2022-08-05 10:50:00,29.92,29.94,29.82,29.85,547176.0,25.701,25.7182,25.6151,25.6409,547176.0
2022-08-05 11:00:00,29.86,29.9,29.82,29.87,486145.0,25.6495,25.6838,25.6151,25.6581,486145.0
2022-08-05 11:10:00,29.88,29.9,29.77,29.79,438077.0,25.6667,25.6838,25.5722,25.5894,438077.0
2022-08-05 11:20:00,29.78,29.81,29.66,29.66,301765.0,25.5808,25.6065,25.4777,25.4777,301765.0
2022-08-05 11:30:00,29.66,29.72,29.65,29.66,542659.0,25.4777,25.5292,25.4691,25.4777,542659.0
2022-08-05 11:40:00,29.66,29.68,29.56,29.59,160638.0,25.4777,25.4949,25.3918,25.4176,160638.0
2022-08-05 11:50:00,29.59,29.66,29.58,29.62,156429.0,25.4176,25.4777,25.409,25.4433,156429.0
2022-08-05 12:00:00,29.62,29.69,29.61,29.63,112206.0,25.4433,25.5035,25.4347,25.4519,112206.0
2022-08-05 12:10:00,29.63,29.66,29.61,29.62,114757.0,25.4519,25.4777,25.4347,25.4433,114757.0
2022-08-05 12:20:00,29.62,29.65,29.57,29.62,117208.0,25.4433,25.4691,25.4004,25.4433,117208.0
2022-08-05 12:30:00,29.63,29.65,29.6,29.64,141313.0,25.4519,25.4691,25.4261,25.4605,141313.0
2022-08-05 12:40:00,29.63,29.76,29.62,29.75,302254.0,25.4519,25.5636,25.4433,25.555,302254.0
2022-08-05 12:50:00,29.75,29.79,29.74,29.77,205563.0,25.555,25.5894,25.5464,25.5722,205563.0
2022-08-05 13:00:00,29.77,29.84,29.75,29.83,206599.0,25.5722,25.6323,25.555,25.6237,206599.0
2022-08-05 13:10:00,29.84,29.89,29.83,29.86,148588.0,25.6323,25.6753,25.6237,25.6495,148588.0
2022-08-05 13:20:00,29.86,29.89,29.82,29.83,103129.0,25.6495,25.6753,25.6151,25.6237,103129.0
2022-08-05 13:30:00,29.83,29.85,29.79,29.83,120295.0,25.6237,25.6409,25.5894,25.6237,120295.0
2022-08-05 13:40:00,29.83,29.87,29.81,29.86,164192.0,25.6237,25.6581,25.6065,25.6495,164192.0
2022-08-05 13:50:00,29.87,29.88,29.8,29.84,205408.0,25.6581,25.6667,25.5979,25.6323,205408.0
2022-08-05 14:00:00,29.83,29.87,29.8,29.8,111726.0,25.6237,25.6581,25.5979,25.5979,111726.0
2022-08-05 14:10:00,29.8,29.83,29.79,29.79,272928.0,25.5979,25.6237,25.5894,25.5894,272928.0
2022-08-05 14:20:00,29.79,29.81,29.73,29.74,117963.0,25.5894,25.6065,25.5378,25.5464,117963.0
2022-08-05 14:30:00,29.74,29.78,29.72,29.77,120732.0,25.5464,25.5808,25.5292,25.5722,120732.0
2022-08-05 14:40:00,29.77,29.78,29.71,29.71,101710.0,25.5722,25.5808,25.5206,25.5206,101710.0
2022-08-05 14:50:00,29.71,29.73,29.65,29.69,189877.0,25.5206,25.5378,25.4691,25.5035,189877.0
2022-08-05 15:00:00,29.69,29.73,29.68,29.73,254691.0,25.5035,25.5378,25.4949,25.5378,254691.0
2022-08-05 15:10:00,29.72,29.76,29.71,29.75,247139.0,25.5292,25.5636,25.5206,25.555,247139.0
2022-08-05 15:20:00,29.76,29.78,29.72,29.78,331528.0,25.5636,25.5808,25.5292,25.5808,331528.0
2022-08-05 15:30:00,29.78,29.79,29.72,29.72,315268.0,25.5808,25.5894,25.5292,25.5292,315268.0
2022-08-05 15:40:00,29.72,29.74,29.69,29.72,405361.0,25.5292,25.5464,25.5035,25.5292,405361.0
2022-08-05 15:50:00,29.73,29.74,29.64,29.65,1022299.0,25.5378,25.5464,25.4605,25.4691,1022299.0
2022-08-08 09:30:00,30.34,30.45,30.24,30.3,747153.0,26.0618,26.1563,25.9759,26.0274,747153.0
2022-08-08 09:40:00,30.3,30.34,30.19,30.23,424778.0,26.0274,26.0618,25.933,25.9673,424778.0
2022-08-08 09:50:00,30.23,30.28,30.2,30.26,395418.0,25.9673,26.0103,25.9415,25.9931,395418.0
2022-08-08 10:00:00,30.27,30.36,30.23,30.24,300091.0,26.0017,26.079,25.9673,25.9759,300091.0
2022-08-08 10:10:00,30.23,30.25,30.17,30.23,270600.0,25.9673,25.9845,25.9158,25.9673,270600.0
2022-08-08 10:20:00,30.23,30.26,30.15,30.17,212030.0,25.9673,25.9931,25.8986,25.9158,212030.0
2022-08-08 10:30:00,30.17,30.2,30.08,30.1,285986.0,25.9158,25.9415,25.8385,25.8556,285986.0
2022-08-08 10:40:00,30.08,30.11,30.04,30.09,191214.0,25.8385,25.8642,25.8041,25.8471,191214.0
2022-08-08 10:50:00,30.08,30.23,30.08,30.23,220194.0,25.8385,25.9673,25.8385,25.9673,220194.0
2022-08-08 11:00:00,30.23,30.27,30.21,30.27,204932.0,25.9673,26.0017,25.9501,26.0017,204932.0
2022-08-08 11:10:00,30.26,30.27,30.18,30.18,166633.0,25.9931,26.0017,25.9244,25.9244,166633.0
2022-08-08 11:20:00,30.18,30.26,30.17,30.23,116255.0,25.9244,25.9931,25.9158,25.9673,116255.0
2022-08-08 11:30:00,30.23,30.25,30.11,30.13,269826.0,25.9673,25.9845,25.8642,25.8814,269826.0
2022-08-08 11:40:00,30.13,30.16,30.1,30.11,169602.0,25.8814,25.9072,25.8556,25.8642,169602.0
2022-08-08 11:50:00,30.11,30.22,30.11,30.19,113170.0,25.8642,25.9587,25.8642,25.933,113170.0
2022-08-08 12:00:00,30.19,30.25,30.17,30.18,142354.0,25.933,25.9845,25.9158,25.9244,142354.0
2022-08-08 12:10:00,30.18,30.21,30.13,30.16,127165.0,25.9244,25.9501,25.8814,25.9072,127165.0
2022-08-08 12:20:00,30.15,30.21,30.15,30.17,140219.0,25.8986,25.9501,25.8986,25.9158,140219.0
2022-08-08 12:30:00,30.17,30.22,30.12,30.12,177290.0,25.9158,25.9587,25.8728,25.8728,177290.0
2022-08-08 12:40:00,30.11,30.17,30.11,30.16,128654.0,25.8642,25.9158,25.8642,25.9072,128654.0
2022-08-08 12:50:00,30.16,30.18,30.14,30.18,83946.0,25.9072,25.9244,25.89,25.9244,83946.0
2022-08-08 13:00:00,30.17,30.2,30.16,30.19,139342.0,25.9158,25.9415,25.9072,25.933,139342.0
2022-08-08 13:10:00,30.18,30.26,30.17,30.26,144685.0,25.9244,25.9931,25.9158,25.9931,144685.0
2022-08-08 13:20:00,30.26,30.27,30.18,30.19,150255.0,25.9931,26.0017,25.9244,25.933,150255.0
2022-08-08 13:30:00,30.19,30.21,30.17,30.2,155801.0,25.933,25.9501,25.9158,25.9415,155801.0
2022-08-08 13:40:00,30.19,30.2,30.13,30.14,96518.0,25.933,25.9415,25.8814,25.89,96518.0
2022-08-08 13:50:00,30.15,30.21,30.12,30.2,109952.0,25.8986,25.9501,25.8728,25.9415,109952.0
2022-08-08 14:00:00,30.2,30.24,30.16,30.24,156302.0,25.9415,25.9759,25.9072,25.9759,156302.0
2022-08-08 14:10:00,30.23,30.25,30.18,30.2,117412.0,25.9673,25.9845,25.9244,25.9415,117412.0
2022-08-08 14:20:00,30.21,30.24,30.18,30.22,156835.0,25.9501,25.9759,25.9244,25.9587,156835.0
2022-08-08 14:30:00,30.22,30.24,30.18,30.19,127666.0,25.9587,25.9759,25.9244,25.933,127666.0
2022-08-08 14:40:00,30.19,30.2,30.16,30.18,144995.0,25.933,25.9415,25.9072,25.9244,144995.0
2022-08-08 14:50:00,30.18,30.19,30.12,30.19,176983.0,25.9244,25.933,25.8728,25.933,176983.0
2022-08-08 15:00:00,30.18,30.23,30.17,30.22,138820.0,25.9244,25.9673,25.9158,25.9587,138820.0
2022-08-08 15:10:00,30.22,30.22,30.17,30.21,210365.0,25.9587,25.9587,25.9158,25.9501,210365.0
2022-08-08 15:20:00,30.21,30.22,30.19,30.21,209292.0,25.9501,25.9587,25.933,25.9501,209292.0
2022-08-08 15:30:00,30.2,30.2,30.16,30.18,208835.0,25.9415,25.9415,25.9072,25.9244,208835.0
2022-08-08 15:40:00,30.18,30.2,30.16,30.16,394232.0,25.9244,25.9415,25.9072,25.9072,394232.0
2022-08-08 15:50:00,30.17,30.19,30.12,30.14,766717.0,25.9158,25.933,25.8728,25.89,766717.0
2022-08-09 09:30:00,30.7,30.86,30.65,30.81,866514.0,26.371,26.5085,26.3281,26.4655,866514.0
2022-08-09 09:40:00,30.81,30.83,30.63,30.7,457454.0,26.4655,26.4827,26.3109,26.371,457454.0
2022-08-09 09:50:00,30.69,30.83,30.68,30.8,424281.0,26.3624,26.4827,26.3539,26.4569,424281.0
2022-08-09 10:00:00,30.8,30.82,30.71,30.8,421744.0,26.4569,26.4741,26.3796,26.4569,421744.0
2022-08-09 10:10:00,30.8,30.88,30.78,30.82,394216.0,26.4569,26.5257,26.4398,26.4741,394216.0
2022-08-09 10:20:00,30.82,30.84,30.74,30.77,214346.0,26.4741,26.4913,26.4054,26.4312,214346.0
2022-08-09 10:30:00,30.77,30.77,30.64,30.68,328202.0,26.4312,26.4312,26.3195,26.3539,328202.0
2022-08-09 10:40:00,30.68,30.75,30.66,30.7,271193.0,26.3539,26.414,26.3367,26.371,271193.0
2022-08-09 10:50:00,30.7,30.72,30.64,30.68,365603.0,26.371,26.3882,26.3195,26.3539,365603.0
2022-08-09 11:00:00,30.68,30.74,30.63,30.71,283202.0,26.3539,26.4054,26.3109,26.3796,283202.0
2022-08-09 11:10:00,30.71,30.78,30.7,30.74,321679.0,26.3796,26.4398,26.371,26.4054,321679.0
2022-08-09 11:20:00,30.74,30.76,30.62,30.63,198277.0,26.4054,26.4226,26.3023,26.3109,198277.0
2022-08-09 11:30:00,30.63,30.65,30.56,30.6,274631.0,26.3109,26.3281,26.2508,26.2851,274631.0
2022-08-09 11:40:00,30.59,30.62,30.55,30.55,86590.0,26.2766,26.3023,26.2422,26.2422,86590.0
2022-08-09 11:50:00,30.55,30.57,30.52,30.56,148787.0,26.2422,26.2594,26.2164,26.2508,148787.0
2022-08-09 12:00:00,30.55,30.59,30.54,30.56,113327.0,26.2422,26.2766,26.2336,26.2508,113327.0
2022-08-09 12:10:00,30.56,30.57,30.52,30.56,138800.0,26.2508,26.2594,26.2164,26.2508,138800.0
2022-08-09 12:20:00,30.56,30.61,30.53,30.58,126422.0,26.2508,26.2937,26.225,26.268,126422.0
2022-08-09 12:30:00,30.58,30.6,30.51,30.53,126808.0,26.268,26.2851,26.2078,26.225,126808.0
2022-08-09 12:40:00,30.54,30.55,30.5,30.52,98052.0,26.2336,26.2422,26.1992,26.2164,98052.0
2022-08-09 12:50:00,30.52,30.53,30.46,30.52,122751.0,26.2164,26.225,26.1649,26.2164,122751.0
2022-08-09 13:00:00,30.51,30.6,30.51,30.59,85823.0,26.2078,26.2851,26.2078,26.2766,85823.0
2022-08-09 13:10:00,30.59,30.63,30.57,30.6,102962.0,26.2766,26.3109,26.2594,26.2851,102962.0
2022-08-09 13:20:00,30.61,30.65,30.59,30.65,106711.0,26.2937,26.3281,26.2766,26.3281,106711.0
2022-08-09 13:30:00,30.64,30.64,30.6,30.61,108970.0,26.3195,26.3195,26.2851,26.2937,108970.0
2022-08-09 13:40:00,30.61,30.61,30.55,30.59,95802.0,26.2937,26.2937,26.2422,26.2766,95802.0
2022-08-09 13:50:00,30.58,30.62,30.56,30.61,99299.0,26.268,26.3023,26.2508,26.2937,99299.0
2022-08-09 14:00:00,30.61,30.63,30.59,30.62,84484.0,26.2937,26.3109,26.2766,26.3023,84484.0
2022-08-09 14:10:00,30.61,30.62,30.54,30.57,168258.0,26.2937,26.3023,26.2336,26.2594,168258.0
2022-08-09 14:20:00,30.56,30.59,30.53,30.54,145772.0,26.2508,26.2766,26.225,26.2336,145772.0
2022-08-09 14:30:00,30.54,30.54,30.49,30.5,102991.0,26.2336,26.2336,26.1907,26.1992,102991.0
2022-08-09 14:40:00,30.51,30.52,30.49,30.52,97455.0,26.2078,26.2164,26.1907,26.2164,97455.0
2022-08-09 14:50:00,30.52,30.55,30.51,30.53,166223.0,26.2164,26.2422,26.2078,26.225,166223.0
2022-08-09 15:00:00,30.52,30.55,30.48,30.48,114325.0,26.2164,26.2422,26.1821,26.1821,114325.0
2022-08-09 15:10:00,30.48,30.54,30.48,30.53,135680.0,26.1821,26.2336,26.1821,26.225,135680.0
2022-08-09 15:20:00,30.53,30.58,30.53,30.57,110181.0,26.225,26.268,26.225,26.2594,110181.0
2022-08-09 15:30:00,30.57,30.58,30.55,30.58,201450.0,26.2594,26.268,26.2422,26.268,201450.0
2022-08-09 15:40:00,30.57,30.58,30.51,30.54,219022.0,26.2594,26.268,26.2078,26.2336,219022.0
2022-08-09 15:50:00,30.54,30.58,30.53,30.57,504502.0,26.2336,26.268,26.225,26.2594,504502.0
2022-08-10 09:30:00,31.0,31.0,30.75,30.8,919300.0,26.6287,26.6287,26.414,26.4569,919300.0
2022-08-10 09:40:00,30.81,30.84,30.73,30.76,355455.0,26.4655,26.4913,26.3968,26.4226,355455.0
2022-08-10 09:50:00,30.76,30.77,30.54,30.59,375582.0,26.4226,26.4312,26.2336,26.2766,375582.0
2022-08-10 10:00:00,30.59,30.71,30.58,30.66,330744.0,26.2766,26.3796,26.268,26.3367,330744.0
2022-08-10 10:10:00,30.67,30.68,30.56,30.59,467554.0,26.3453,26.3539,26.2508,26.2766,467554.0
2022-08-10 10:20:00,30.6,30.7,30.55,30.68,280160.0,26.2851,26.371,26.2422,26.3539,280160.0
2022-08-10 10:30:00,30.67,30.89,30.66,30.82,373425.0,26.3453,26.5342,26.3367,26.4741,373425.0
2022-08-10 10:40:00,30.81,30.92,30.78,30.87,322279.0,26.4655,26.56,26.4398,26.5171,322279.0
2022-08-10 10:50:00,30.87,30.94,30.85,30.92,331490.0,26.5171,26.5772,26.4999,26.56,331490.0
2022-08-10 11:00:00,30.92,30.95,30.85,30.89,354271.0,26.56,26.5858,26.4999,26.5342,354271.0
2022-08-10 11:10:00,30.9,30.93,30.85,30.89,262954.0,26.5428,26.5686,26.4999,26.5342,262954.0
2022-08-10 11:20:00,30.9,30.97,30.88,30.96,371266.0,26.5428,26.603,26.5257,26.5944,371266.0
2022-08-10 11:30:00,30.96,31.01,30.82,30.82,526119.0,26.5944,26.6373,26.4741,26.4741,526119.0
2022-08-10 11:40:00,30.83,30.85,30.76,30.79,135997.0,26.4827,26.4999,26.4226,26.4483,135997.0
2022-08-10 11:50:00,30.78,30.87,30.78,30.85,133144.0,26.4398,26.5171,26.4398,26.4999,133144.0
2022-08-10 12:00:00,30.85,30.91,30.84,30.89,140457.0,26.4999,26.5514,26.4913,26.5342,140457.0
2022-08-10 12:10:00,30.89,30.9,30.83,30.84,241034.0,26.5342,26.5428,26.4827,26.4913,241034.0
2022-08-10 12:20:00,30.84,30.86,30.8,30.86,137120.0,26.4913,26.5085,26.4569,26.5085,137120.0
2022-08-10 12:30:00,30.86,30.9,30.84,30.86,131696.0,26.5085,26.5428,26.4913,26.5085,131696.0
2022-08-10 12:40:00,30.86,30.88,30.8,30.81,132308.0,26.5085,26.5257,26.4569,26.4655,132308.0
2022-08-10 12:50:00,30.81,30.86,30.8,30.85,114964.0,26.4655,26.5085,26.4569,26.4999,114964.0
2022-08-10 13:00:00,30.86,30.89,30.85,30.89,78686.0,26.5085,26.5342,26.4999,26.5342,78686.0
2022-08-10 13:10:00,30.88,30.89,30.85,30.88,73466.0,26.5257,26.5342,26.4999,26.5257,73466.0
2022-08-10 13:20:00,30.88,30.9,30.85,30.86,143439.0,26.5257,26.5428,26.4999,26.5085,143439.0
2022-08-10 13:30:00,30.86,30.91,30.86,30.9,83314.0,26.5085,26.5514,26.5085,26.5428,83314.0
2022-08-10 13:40:00,30.9,30.94,30.89,30.92,98856.0,26.5428,26.5772,26.5342,26.56,98856.0
2022-08-10 13:50:00,30.91,30.93,30.88,30.91,93667.0,26.5514,26.5686,26.5257,26.5514,93667.0
2022-08-10 14:00:00,30.91,30.94,30.89,30.91,116721.0,26.5514,26.5772,26.5342,26.5514,116721.0
2022-08-10 14:10:00,30.91,30.92,30.83,30.85,113615.0,26.5514,26.56,26.4827,26.4999,113615.0
2022-08-10 14:20:00,30.85,30.88,30.79,30.8,171852.0,26.4999,26.5257,26.4483,26.4569,171852.0
2022-08-10 14:30:00,30.8,30.82,30.78,30.8,145515.0,26.4569,26.4741,26.4398,26.4569,145515.0
2022-08-10 14:40:00,30.79,30.81,30.71,30.72,288395.0,26.4483,26.4655,26.3796,26.3882,288395.0
2022-08-10 14:50:00,30.71,30.73,30.69,30.7,199929.0,26.3796,26.3968,26.3624,26.371,199929.0
2022-08-10 15:00:00,30.71,30.76,30.7,30.76,176916.0,26.3796,26.4226,26.371,26.4226,176916.0
2022-08-10 15:10:00,30.76,30.76,30.71,30.73,205578.0,26.4226,26.4226,26.3796,26.3968,205578.0
2022-08-10 15:20:00,30.74,30.78,30.73,30.77,263860.0,26.4054,26.4398,26.3968,26.4312,263860.0
2022-08-10 15:30:00,30.78,30.8,30.77,30.79,261948.0,26.4398,26.4569,26.4312,26.4483,261948.0
2022-08-10 15:40:00,30.79,30.82,30.76,30.8,728333.0,26.4483,26.4741,26.4226,26.4569,728333.0
2022-08-10 15:50:00,30.8,30.82,30.76,30.8,831792.0,26.4569,26.4741,26.4226,26.4569,831792.0
2022-08-11 09:30:00,31.34,31.39,31.25,31.27,720899.0,27.2296,27.273,27.1514,27.1687,720899.0
2022-08-11 09:40:00,31.27,31.3,31.21,31.26,493122.0,27.1687,27.1948,27.1166,27.16,493122.0
2022-08-11 09:50:00,31.26,31.33,31.21,31.28,390427.0,27.16,27.2209,27.1166,27.1774,390427.0
2022-08-11 10:00:00,31.27,31.32,31.19,31.26,433050.0,27.1687,27.2122,27.0992,27.16,433050.0
2022-08-11 10:10:00,31.26,31.26,31.17,31.24,244706.0,27.16,27.16,27.0818,27.1427,244706.0
2022-08-11 10:20:00,31.23,31.26,31.16,31.18,380127.0,27.134,27.16,27.0732,27.0905,380127.0
2022-08-11 10:30:00,31.19,31.29,31.18,31.25,316425.0,27.0992,27.1861,27.0905,27.1514,316425.0
2022-08-11 10:40:00,31.25,31.33,31.23,31.32,344553.0,27.1514,27.2209,27.134,27.2122,344553.0
2022-08-11 10:50:00,31.32,31.33,31.28,31.3,278025.0,27.2122,27.2209,27.1774,27.1948,278025.0
2022-08-11 11:00:00,31.31,31.33,31.25,31.27,237692.0,27.2035,27.2209,27.1514,27.1687,237692.0
2022-08-11 11:10:00,31.26,31.28,31.19,31.23,284378.0,27.16,27.1774,27.0992,27.134,284378.0
2022-08-11 11:20:00,31.23,31.29,31.22,31.27,254125.0,27.134,27.1861,27.1253,27.1687,254125.0
2022-08-11 11:30:00,31.26,31.3,31.24,31.29,240763.0,27.16,27.1948,27.1427,27.1861,240763.0
2022-08-11 11:40:00,31.28,31.33,31.27,31.31,178737.0,27.1774,27.2209,27.1687,27.2035,178737.0
2022-08-11 11:50:00,31.31,31.34,31.26,31.32,264103.0,27.2035,27.2296,27.16,27.2122,264103.0
2022-08-11 12:00:00,31.32,31.38,31.31,31.31,187387.0,27.2122,27.2643,27.2035,27.2035,187387.0
2022-08-11 12:10:00,31.31,31.37,31.28,31.35,182958.0,27.2035,27.2556,27.1774,27.2382,182958.0
2022-08-11 12:20:00,31.35,31.36,31.3,31.36,211368.0,27.2382,27.2469,27.1948,27.2469,211368.0
2022-08-11 12:30:00,31.36,31.39,31.35,31.37,133328.0,27.2469,27.273,27.2382,27.2556,133328.0
2022-08-11 12:40:00,31.37,31.4,31.35,31.37,145380.0,27.2556,27.2817,27.2382,27.2556,145380.0
2022-08-11 12:50:00,31.37,31.41,31.37,31.4,108324.0,27.2556,27.2904,27.2556,27.2817,108324.0
2022-08-11 13:00:00,31.4,31.46,31.37,31.45,185801.0,27.2817,27.3338,27.2556,27.3251,185801.0
2022-08-11 13:10:00,31.45,31.5,31.44,31.47,234197.0,27.3251,27.3686,27.3164,27.3425,234197.0
2022-08-11 13:20:00,31.47,31.5,31.45,31.48,106996.0,27.3425,27.3686,27.3251,27.3512,106996.0
2022-08-11 13:30:00,31.48,31.5,31.46,31.5,129565.0,27.3512,27.3686,27.3338,27.3686,129565.0
2022-08-11 13:40:00,31.5,31.53,31.46,31.47,122146.0,27.3686,27.3946,27.3338,27.3425,122146.0
2022-08-11 13:50:00,31.47,31.53,31.47,31.51,122755.0,27.3425,27.3946,27.3425,27.3773,122755.0
2022-08-11 14:00:00,31.52,31.53,31.46,31.49,116123.0,27.3859,27.3946,27.3338,27.3599,116123.0
2022-08-11 14:10:00,31.48,31.56,31.47,31.56,169531.0,27.3512,27.4207,27.3425,27.4207,169531.0
2022-08-11 14:20:00,31.55,31.57,31.5,31.51,161049.0,27.412,27.4294,27.3686,27.3773,161049.0
2022-08-11 14:30:00,31.51,31.52,31.46,31.46,184389.0,27.3773,27.3859,27.3338,27.3338,184389.0
2022-08-11 14:40:00,31.47,31.47,31.37,31.38,286695.0,27.3425,27.3425,27.2556,27.2643,286695.0
2022-08-11 14:50:00,31.39,31.41,31.34,31.4,165807.0,27.273,27.2904,27.2296,27.2817,165807.0
2022-08-11 15:00:00,31.4,31.42,31.36,31.42,116046.0,27.2817,27.2991,27.2469,27.2991,116046.0
2022-08-11 15:10:00,31.42,31.44,31.36,31.41,264719.0,27.2991,27.3164,27.2469,27.2904,264719.0
2022-08-11 15:20:00,31.41,31.43,31.39,31.42,132098.0,27.2904,27.3077,27.273,27.2991,132098.0
2022-08-11 15:30:00,31.42,31.47,31.37,31.38,275877.0,27.2991,27.3425,27.2556,27.2643,275877.0
2022-08-11 15:40:00,31.37,31.38,31.32,31.38,345172.0,27.2556,27.2643,27.2122,27.2643,345172.0
2022-08-11 15:50:00,31.38,31.45,31.36,31.42,656838.0,27.2643,27.3251,27.2469,27.2991,656838.0
2022-08-12 09:30:00,31.31,31.31,31.17,31.23,414605.0,27.2035,27.2035,27.0818,27.134,414605.0
2022-08-12 09:40:00,31.22,31.28,31.16,31.24,231243.0,27.1253,27.1774,27.0732,27.1427,231243.0
2022-08-12 09:50:00,31.25,31.34,31.25,31.34,262344.0,27.1514,27.2296,27.1514,27.2296,262344.0
2022-08-12 10:00:00,31.33,31.34,31.17,31.2,328000.0,27.2209,27.2296,27.0818,27.1079,328000.0
2022-08-12 10:10:00,31.2,31.26,31.16,31.19,211766.0,27.1079,27.16,27.0732,27.0992,211766.0
2022-08-12 10:20:00,31.19,31.25,31.13,31.24,132561.0,27.0992,27.1514,27.0471,27.1427,132561.0
2022-08-12 10:30:00,31.24,31.29,31.17,31.18,157034.0,27.1427,27.1861,27.0818,27.0905,157034.0
2022-08-12 10:40:00,31.18,31.32,31.18,31.32,141495.0,27.0905,27.2122,27.0905,27.2122,141495.0
2022-08-12 10:50:00,31.32,31.33,31.25,31.29,184484.0,27.2122,27.2209,27.1514,27.1861,184484.0
2022-08-12 11:00:00,31.29,31.32,31.27,31.3,142306.0,27.1861,27.2122,27.1687,27.1948,142306.0
2022-08-12 11:10:00,31.29,31.4,31.29,31.38,256252.0,27.1861,27.2817,27.1861,27.2643,256252.0
2022-08-12 11:20:00,31.38,31.39,31.28,31.31,144396.0,27.2643,27.273,27.1774,27.2035,144396.0
2022-08-12 11:30:00,31.31,31.33,31.27,31.31,176349.0,27.2035,27.2209,27.1687,27.2035,176349.0
2022-08-12 11:40:00,31.32,31.39,31.29,31.38,83598.0,27.2122,27.273,27.1861,27.2643,83598.0
2022-08-12 11:50:00,31.38,31.4,31.37,31.38,71081.0,27.2643,27.2817,27.2556,27.2643,71081.0
2022-08-12 12:00:00,31.39,31.42,31.38,31.41,74272.0,27.273,27.2991,27.2643,27.2904,74272.0
2022-08-12 12:10:00,31.42,31.42,31.37,31.38,74262.0,27.2991,27.2991,27.2556,27.2643,74262.0
2022-08-12 12:20:00,31.38,31.42,31.37,31.41,53743.0,27.2643,27.2991,27.2556,27.2904,53743.0
2022-08-12 12:30:00,31.42,31.43,31.38,31.39,62622.0,27.2991,27.3077,27.2643,27.273,62622.0
2022-08-12 12:40:00,31.39,31.4,31.35,31.37,66155.0,27.273,27.2817,27.2382,27.2556,66155.0
2022-08-12 12:50:00,31.37,31.43,31.37,31.42,53936.0,27.2556,27.3077,27.2556,27.2991,53936.0
2022-08-12 13:00:00,31.42,31.43,31.39,31.41,47579.0,27.2991,27.3077,27.273,27.2904,47579.0
2022-08-12 13:10:00,31.41,31.42,31.38,31.38,43950.0,27.2904,27.2991,27.2643,27.2643,43950.0
2022-08-12 13:20:00,31.38,31.41,31.36,31.41,58451.0,27.2643,27.2904,27.2469,27.2904,58451.0
2022-08-12 13:30:00,31.41,31.45,31.4,31.45,73929.0,27.2904,27.3251,27.2817,27.3251,73929.0
2022-08-12 13:40:00,31.45,31.45,31.42,31.44,58457.0,27.3251,27.3251,27.2991,27.3164,58457.0
2022-08-12 13:50:00,31.44,31.45,31.43,31.45,48033.0,27.3164,27.3251,27.3077,27.3251,48033.0
2022-08-12 14:00:00,31.45,31.48,31.44,31.46,125174.0,27.3251,27.3512,27.3164,27.3338,125174.0
2022-08-12 14:10:00,31.46,31.5,31.45,31.47,86038.0,27.3338,27.3686,27.3251,27.3425,86038.0
2022-08-12 14:20:00,31.48,31.49,31.45,31.46,58082.0,27.3512,27.3599,27.3251,27.3338,58082.0
2022-08-12 14:30:00,31.46,31.5,31.46,31.49,199074.0,27.3338,27.3686,27.3338,27.3599,199074.0
2022-08-12 14:40:00,31.49,31.49,31.46,31.47,142218.0,27.3599,27.3599,27.3338,27.3425,142218.0
2022-08-12 14:50:00,31.48,31.48,31.45,31.48,89520.0,27.3512,27.3512,27.3251,27.3512,89520.0
2022-08-12 15:00:00,31.48,31.51,31.47,31.49,167594.0,27.3512,27.3773,27.3425,27.3599,167594.0
2022-08-12 15:10:00,31.5,31.54,31.49,31.53,110199.0,27.3686,27.4033,27.3599,27.3946,110199.0
2022-08-12 15:20:00,31.53,31.55,31.51,31.55,127266.0,27.3946,27.412,27.3773,27.412,127266.0
2022-08-12 15:30:00,31.55,31.61,31.53,31.61,320814.0,27.412,27.4641,27.3946,27.4641,320814.0
2022-08-12 15:40:00,31.61,31.71,31.6,31.65,607913.0,27.4641,27.551,27.4555,27.4989,607913.0
2022-08-12 15:50:00,31.66,31.69,31.63,31.66,464194.0,27.5076,27.5336,27.4815,27.5076,464194.0
2022-08-15 09:30:00,30.44,30.45,30.28,30.35,742181.0,26.4476,26.4563,26.3086,26.3694,742181.0
2022-08-15 09:40:00,30.34,30.39,30.29,30.33,339057.0,26.3607,26.4042,26.3173,26.352,339057.0
2022-08-15 09:50:00,30.32,30.47,30.32,30.45,328122.0,26.3433,26.4737,26.3433,26.4563,328122.0
2022-08-15 10:00:00,30.45,30.45,30.36,30.39,417302.0,26.4563,26.4563,26.3781,26.4042,417302.0
2022-08-15 10:10:00,30.39,30.45,30.35,30.42,268843.0,26.4042,26.4563,26.3694,26.4302,268843.0
2022-08-15 10:20:00,30.41,30.48,30.41,30.46,150652.0,26.4215,26.4823,26.4215,26.465,150652.0
2022-08-15 10:30:00,30.46,30.6,30.45,30.58,216153.0,26.465,26.5866,26.4563,26.5692,216153.0
2022-08-15 10:40:00,30.59,30.69,30.57,30.65,179591.0,26.5779,26.6648,26.5605,26.6301,179591.0
2022-08-15 10:50:00,30.65,30.71,30.64,30.65,151658.0,26.6301,26.6822,26.6214,26.6301,151658.0
2022-08-15 11:00:00,30.65,30.7,30.65,30.67,191581.0,26.6301,26.6735,26.6301,26.6474,191581.0
2022-08-15 11:10:00,30.67,30.71,30.66,30.71,193801.0,26.6474,26.6822,26.6387,26.6822,193801.0
2022-08-15 11:20:00,30.71,30.76,30.7,30.74,178532.0,26.6822,26.7256,26.6735,26.7082,178532.0
2022-08-15 11:30:00,30.74,30.88,30.72,30.88,501944.0,26.7082,26.8299,26.6909,26.8299,501944.0
2022-08-15 11:40:00,30.88,30.89,30.85,30.88,171441.0,26.8299,26.8386,26.8038,26.8299,171441.0
2022-08-15 11:50:00,30.88,30.94,30.87,30.9,116308.0,26.8299,26.882,26.8212,26.8473,116308.0
2022-08-15 12:00:00,30.91,30.94,30.88,30.9,82113.0,26.8559,26.882,26.8299,26.8473,82113.0
2022-08-15 12:10:00,30.9,30.97,30.9,30.92,106467.0,26.8473,26.9081,26.8473,26.8646,106467.0
2022-08-15 12:20:00,30.92,30.92,30.88,30.9,90371.0,26.8646,26.8646,26.8299,26.8473,90371.0
2022-08-15 12:30:00,30.9,30.92,30.86,30.88,57647.0,26.8473,26.8646,26.8125,26.8299,57647.0
2022-08-15 12:40:00,30.88,30.95,30.87,30.93,99341.0,26.8299,26.8907,26.8212,26.8733,99341.0
2022-08-15 12:50:00,30.93,30.96,30.92,30.93,56283.0,26.8733,26.8994,26.8646,26.8733,56283.0
2022-08-15 13:00:00,30.93,31.0,30.92,30.99,176031.0,26.8733,26.9341,26.8646,26.9255,176031.0
2022-08-15 13:10:00,30.99,31.0,30.88,30.9,316584.0,26.9255,26.9341,26.8299,26.8473,316584.0
2022-08-15 13:20:00,30.91,30.94,30.9,30.93,106768.0,26.8559,26.882,26.8473,26.8733,106768.0
2022-08-15 13:30:00,30.92,30.93,30.9,30.91,73902.0,26.8646,26.8733,26.8473,26.8559,73902.0
2022-08-15 13:40:00,30.91,30.92,30.9,30.91,55487.0,26.8559,26.8646,26.8473,26.8559,55487.0
2022-08-15 13:50:00,30.91,30.92,30.9,30.9,99671.0,26.8559,26.8646,26.8473,26.8473,99671.0
2022-08-15 14:00:00,30.9,30.9,30.84,30.84,182524.0,26.8473,26.8473,26.7951,26.7951,182524.0
2022-08-15 14:10:00,30.84,30.89,30.82,30.88,79298.0,26.7951,26.8386,26.7778,26.8299,79298.0
2022-08-15 14:20:00,30.88,30.92,30.86,30.92,93775.0,26.8299,26.8646,26.8125,26.8646,93775.0
2022-08-15 14:30:00,30.91,30.94,30.9,30.92,69373.0,26.8559,26.882,26.8473,26.8646,69373.0
2022-08-15 14:40:00,30.92,30.92,30.88,30.89,43076.0,26.8646,26.8646,26.8299,26.8386,43076.0
2022-08-15 14:50:00,30.88,30.89,30.85,30.88,100793.0,26.8299,26.8386,26.8038,26.8299,100793.0
2022-08-15 15:00:00,30.88,30.9,30.87,30.89,113619.0,26.8299,26.8473,26.8212,26.8386,113619.0
2022-08-15 15:10:00,30.89,30.94,30.88,30.93,59333.0,26.8386,26.882,26.8299,26.8733,59333.0
2022-08-15 15:20:00,30.93,30.96,30.92,30.95,117435.0,26.8733,26.8994,26.8646,26.8907,117435.0
2022-08-15 15:30:00,30.95,30.95,30.9,30.92,139980.0,26.8907,26.8907,26.8473,26.8646,139980.0
2022-08-15 15:40:00,30.93,30.96,30.9,30.96,243622.0,26.8733,26.8994,26.8473,26.8994,243622.0
2022-08-15 15:50:00,30.95,30.97,30.93,30.96,452051.0,26.8907,26.9081,26.8733,26.8994,452051.0
2022-08-16 09:30:00,31.05,31.21,31.0,31.21,688920.0,26.9776,27.1166,26.9341,27.1166,688920.0
2022-08-16 09:40:00,31.21,31.22,31.03,31.11,301073.0,27.1166,27.1253,26.9602,27.0297,301073.0
2022-08-16 09:50:00,31.11,31.18,31.09,31.17,211837.0,27.0297,27.0905,27.0123,27.0818,211837.0
2022-08-16 10:00:00,31.17,31.18,31.01,31.02,315721.0,27.0818,27.0905,26.9428,26.9515,315721.0
2022-08-16 10:10:00,31.02,31.1,31.02,31.1,195284.0,26.9515,27.021,26.9515,27.021,195284.0
2022-08-16 10:20:00,31.1,31.18,31.08,31.14,185643.0,27.021,27.0905,27.0037,27.0558,185643.0
2022-08-16 10:30:00,31.13,31.14,31.07,31.1,265213.0,27.0471,27.0558,26.995,27.021,265213.0
2022-08-16 10:40:00,31.1,31.13,31.07,31.1,250466.0,27.021,27.0471,26.995,27.021,250466.0
2022-08-16 10:50:00,31.1,31.1,30.94,30.94,203574.0,27.021,27.021,26.882,26.882,203574.0
2022-08-16 11:00:00,30.94,30.96,30.87,30.93,257228.0,26.882,26.8994,26.8212,26.8733,257228.0
2022-08-16 11:10:00,30.93,31.0,30.93,30.95,175451.0,26.8733,26.9341,26.8733,26.8907,175451.0
2022-08-16 11:20:00,30.95,30.95,30.89,30.92,255912.0,26.8907,26.8907,26.8386,26.8646,255912.0
2022-08-16 11:30:00,30.92,30.92,30.85,30.87,443330.0,26.8646,26.8646,26.8038,26.8212,443330.0
2022-08-16 11:40:00,30.88,30.95,30.85,30.94,329693.0,26.8299,26.8907,26.8038,26.882,329693.0
2022-08-16 11:50:00,30.94,30.97,30.91,30.92,416148.0,26.882,26.9081,26.8559,26.8646,416148.0
2022-08-16 12:00:00,30.93,30.93,30.87,30.93,124120.0,26.8733,26.8733,26.8212,26.8733,124120.0
2022-08-16 12:10:00,30.94,30.98,30.92,30.96,319314.0,26.882,26.9168,26.8646,26.8994,319314.0
2022-08-16 12:20:00,30.96,30.99,30.94,30.98,76520.0,26.8994,26.9255,26.882,26.9168,76520.0
2022-08-16 12:30:00,30.97,30.98,30.92,30.96,72001.0,26.9081,26.9168,26.8646,26.8994,72001.0
2022-08-16 12:40:00,30.95,30.95,30.9,30.94,73707.0,26.8907,26.8907,26.8473,26.882,73707.0
2022-08-16 12:50:00,30.94,30.95,30.9,30.91,42557.0,26.882,26.8907,26.8473,26.8559,42557.0
2022-08-16 13:00:00,30.91,30.93,30.88,30.92,75203.0,26.8559,26.8733,26.8299,26.8646,75203.0
2022-08-16 13:10:00,30.92,30.94,30.89,30.89,53180.0,26.8646,26.882,26.8386,26.8386,53180.0
2022-08-16 13:20:00,30.89,30.91,30.85,30.85,86965.0,26.8386,26.8559,26.8038,26.8038,86965.0
2022-08-16 13:30:00,30.86,30.9,30.85,30.9,87449.0,26.8125,26.8473,26.8038,26.8473,87449.0
2022-08-16 13:40:00,30.89,30.91,30.86,30.91,71274.0,26.8386,26.8559,26.8125,26.8559,71274.0
2022-08-16 13:50:00,30.91,30.96,30.89,30.94,103013.0,26.8559,26.8994,26.8386,26.882,103013.0
2022-08-16 14:00:00,30.94,30.95,30.89,30.91,99985.0,26.882,26.8907,26.8386,26.8559,99985.0
2022-08-16 14:10:00,30.91,30.93,30.89,30.92,114371.0,26.8559,26.8733,26.8386,26.8646,114371.0
2022-08-16 14:20:00,30.92,30.96,30.89,30.96,189169.0,26.8646,26.8994,26.8386,26.8994,189169.0
2022-08-16 14:30:00,30.96,30.98,30.89,30.92,194409.0,26.8994,26.9168,26.8386,26.8646,194409.0
2022-08-16 14:40:00,30.92,30.93,30.84,30.88,263738.0,26.8646,26.8733,26.7951,26.8299,263738.0
2022-08-16 14:50:00,30.88,30.91,30.85,30.9,152220.0,26.8299,26.8559,26.8038,26.8473,152220.0
2022-08-16 15:00:00,30.91,30.93,30.87,30.93,119015.0,26.8559,26.8733,26.8212,26.8733,119015.0
2022-08-16 15:10:00,30.93,30.99,30.91,30.99,166900.0,26.8733,26.9255,26.8559,26.9255,166900.0
2022-08-16 15:20:00,30.99,30.99,30.95,30.96,86705.0,26.9255,26.9255,26.8907,26.8994,86705.0
2022-08-16 15:30:00,30.96,30.99,30.94,30.96,135094.0,26.8994,26.9255,26.882,26.8994,135094.0
2022-08-16 15:40:00,30.96,30.98,30.94,30.98,236429.0,26.8994,26.9168,26.882,26.9168,236429.0
2022-08-16 15:50:00,30.97,30.98,30.93,30.93,417093.0,26.9081,26.9168,26.8733,26.8733,417093.0
2022-08-17 09:30:00,31.03,31.04,30.8,30.83,701538.0,26.9602,26.9689,26.7604,26.7864,701538.0
2022-08-17 09:40:00,30.82,30.97,30.78,30.96,550078.0,26.7778,26.9081,26.743,26.8994,550078.0
2022-08-17 09:50:00,30.96,31.04,30.92,30.99,291967.0,26.8994,26.9689,26.8646,26.9255,291967.0
2022-08-17 10:00:00,30.98,31.1,30.96,31.05,271588.0,26.9168,27.021,26.8994,26.9776,271588.0
2022-08-17 10:10:00,31.05,31.1,31.02,31.05,178891.0,26.9776,27.021,26.9515,26.9776,178891.0
2022-08-17 10:20:00,31.05,31.19,31.05,31.09,214781.0,26.9776,27.0992,26.9776,27.0123,214781.0
2022-08-17 10:30:00,31.09,31.31,31.09,31.24,243811.0,27.0123,27.2035,27.0123,27.1427,243811.0
2022-08-17 10:40:00,31.23,31.24,31.14,31.21,303698.0,27.134,27.1427,27.0558,27.1166,303698.0
2022-08-17 10:50:00,31.21,31.21,31.14,31.16,338596.0,27.1166,27.1166,27.0558,27.0732,338596.0
2022-08-17 11:00:00,31.16,31.16,31.08,31.1,164948.0,27.0732,27.0732,27.0037,27.021,164948.0
2022-08-17 11:10:00,31.09,31.13,31.02,31.09,126214.0,27.0123,27.0471,26.9515,27.0123,126214.0
2022-08-17 11:20:00,31.09,31.1,30.97,31.07,185749.0,27.0123,27.021,26.9081,26.995,185749.0
2022-08-17 11:30:00,31.07,31.1,31.01,31.09,284160.0,26.995,27.021,26.9428,27.0123,284160.0
2022-08-17 11:40:00,31.09,31.09,30.96,30.98,119630.0,27.0123,27.0123,26.8994,26.9168,119630.0
2022-08-17 11:50:00,30.98,31.03,30.98,31.01,70942.0,26.9168,26.9602,26.9168,26.9428,70942.0
2022-08-17 12:00:00,31.01,31.14,31.01,31.11,90082.0,26.9428,27.0558,26.9428,27.0297,90082.0
2022-08-17 12:10:00,31.11,31.13,31.09,31.11,98410.0,27.0297,27.0471,27.0123,27.0297,98410.0
2022-08-17 12:20:00,31.11,31.19,31.1,31.19,110150.0,27.0297,27.0992,27.021,27.0992,110150.0
2022-08-17 12:30:00,31.19,31.2,31.14,31.2,102527.0,27.0992,27.1079,27.0558,27.1079,102527.0
2022-08-17 12:40:00,31.19,31.23,31.16,31.21,110713.0,27.0992,27.134,27.0732,27.1166,110713.0
2022-08-17 12:50:00,31.2,31.22,31.18,31.2,49485.0,27.1079,27.1253,27.0905,27.1079,49485.0
2022-08-17 13:00:00,31.2,31.24,31.19,31.22,57304.0,27.1079,27.1427,27.0992,27.1253,57304.0
2022-08-17 13:10:00,31.23,31.25,31.22,31.22,95415.0,27.134,27.1514,27.1253,27.1253,95415.0
2022-08-17 13:20:00,31.22,31.28,31.21,31.28,69859.0,27.1253,27.1774,27.1166,27.1774,69859.0
2022-08-17 13:30:00,31.28,31.3,31.23,31.26,79177.0,27.1774,27.1948,27.134,27.16,79177.0
2022-08-17 13:40:00,31.26,31.26,31.19,31.23,57805.0,27.16,27.16,27.0992,27.134,57805.0
2022-08-17 13:50:00,31.22,31.27,31.2,31.26,133862.0,27.1253,27.1687,27.1079,27.16,133862.0
2022-08-17 14:00:00,31.26,31.33,31.22,31.27,284830.0,27.16,27.2209,27.1253,27.1687,284830.0
2022-08-17 14:10:00,31.27,31.37,31.24,31.32,145301.0,27.1687,27.2556,27.1427,27.2122,145301.0
2022-08-17 14:20:00,31.32,31.37,31.26,31.36,120182.0,27.2122,27.2556,27.16,27.2469,120182.0
2022-08-17 14:30:00,31.37,31.43,31.33,31.41,127668.0,27.2556,27.3077,27.2209,27.2904,127668.0
2022-08-17 14:40:00,31.41,31.41,31.32,31.33,131961.0,27.2904,27.2904,27.2122,27.2209,131961.0
2022-08-17 14:50:00,31.33,31.36,31.3,31.31,109031.0,27.2209,27.2469,27.1948,27.2035,109031.0
2022-08-17 15:00:00,31.31,31.34,31.29,31.3,153639.0,27.2035,27.2296,27.1861,27.1948,153639.0
2022-08-17 15:10:00,31.31,31.33,31.25,31.28,214351.0,27.2035,27.2209,27.1514,27.1774,214351.0
2022-08-17 15:20:00,31.28,31.34,31.25,31.32,233135.0,27.1774,27.2296,27.1514,27.2122,233135.0
2022-08-17 15:30:00,31.31,31.34,31.3,31.32,184566.0,27.2035,27.2296,27.1948,27.2122,184566.0
2022-08-17 15:40:00,31.32,31.33,31.25,31.26,215103.0,27.2122,27.2209,27.1514,27.16,215103.0
2022-08-17 15:50:00,31.26,31.31,31.23,31.29,507754.0,27.16,27.2035,27.134,27.1861,507754.0
2022-08-18 09:30:00,31.66,31.79,31.58,31.73,660942.0,27.5076,27.6205,27.4381,27.5684,660942.0
2022-08-18 09:40:00,31.73,31.74,31.64,31.69,238946.0,27.5684,27.5771,27.4902,27.5336,238946.0
2022-08-18 09:50:00,31.69,31.78,31.68,31.75,140680.0,27.5336,27.6118,27.525,27.5858,140680.0
2022-08-18 10:00:00,31.75,31.75,31.66,31.72,247932.0,27.5858,27.5858,27.5076,27.5597,247932.0
2022-08-18 10:10:00,31.72,31.76,31.69,31.73,151085.0,27.5597,27.5945,27.5336,27.5684,151085.0
2022-08-18 10:20:00,31.73,31.8,31.73,31.79,109373.0,27.5684,27.6292,27.5684,27.6205,109373.0
2022-08-18 10:30:00,31.79,31.84,31.74,31.82,227362.0,27.6205,27.664,27.5771,27.6466,227362.0
2022-08-18 10:40:00,31.82,31.85,31.76,31.8,205308.0,27.6466,27.6727,27.5945,27.6292,205308.0
2022-08-18 10:50:00,31.8,31.85,31.79,31.85,139050.0,27.6292,27.6727,27.6205,27.6727,139050.0
2022-08-18 11:00:00,31.85,31.86,31.72,31.74,137296.0,27.6727,27.6814,27.5597,27.5771,137296.0
2022-08-18 11:10:00,31.74,31.8,31.7,31.79,207592.0,27.5771,27.6292,27.5423,27.6205,207592.0
2022-08-18 11:20:00,31.79,31.79,31.74,31.75,151903.0,27.6205,27.6205,27.5771,27.5858,151903.0
2022-08-18 11:30:00,31.74,31.83,31.72,31.81,422129.0,27.5771,27.6553,27.5597,27.6379,422129.0
2022-08-18 11:40:00,31.81,31.85,31.81,31.85,101630.0,27.6379,27.6727,27.6379,27.6727,101630.0
2022-08-18 11:50:00,31.86,31.88,31.85,31.87,85110.0,27.6814,27.6987,27.6727,27.69,85110.0
2022-08-18 12:00:00,31.87,31.88,31.83,31.86,139010.0,27.69,27.6987,27.6553,27.6814,139010.0
2022-08-18 12:10:00,31.86,31.89,31.85,31.87,101423.0,27.6814,27.7074,27.6727,27.69,101423.0
2022-08-18 12:20:00,31.87,31.88,31.77,31.8,127618.0,27.69,27.6987,27.6032,27.6292,127618.0
2022-08-18 12:30:00,31.79,31.8,31.74,31.79,107197.0,27.6205,27.6292,27.5771,27.6205,107197.0
2022-08-18 12:40:00,31.79,31.82,31.77,31.82,108084.0,27.6205,27.6466,27.6032,27.6466,108084.0
2022-08-18 12:50:00,31.82,31.83,31.78,31.79,100664.0,27.6466,27.6553,27.6118,27.6205,100664.0
2022-08-18 13:00:00,31.79,31.85,31.78,31.84,103695.0,27.6205,27.6727,27.6118,27.664,103695.0
2022-08-18 13:10:00,31.84,31.87,31.8,31.85,196530.0,27.664,27.69,27.6292,27.6727,196530.0
2022-08-18 13:20:00,31.85,31.88,31.82,31.82,190732.0,27.6727,27.6987,27.6466,27.6466,190732.0
2022-08-18 13:30:00,31.83,31.88,31.81,31.88,140733.0,27.6553,27.6987,27.6379,27.6987,140733.0
2022-08-18 13:40:00,31.88,31.89,31.84,31.86,205092.0,27.6987,27.7074,27.664,27.6814,205092.0
2022-08-18 13:50:00,31.86,31.89,31.85,31.88,96209.0,27.6814,27.7074,27.6727,27.6987,96209.0
2022-08-18 14:00:00,31.88,31.92,31.87,31.89,234137.0,27.6987,27.7335,27.69,27.7074,234137.0
2022-08-18 14:10:00,31.89,31.92,31.84,31.87,79694.0,27.7074,27.7335,27.664,27.69,79694.0
2022-08-18 14:20:00,31.87,31.88,31.84,31.86,88468.0,27.69,27.6987,27.664,27.6814,88468.0
2022-08-18 14:30:00,31.86,31.88,31.82,31.88,197292.0,27.6814,27.6987,27.6466,27.6987,197292.0
2022-08-18 14:40:00,31.87,31.91,31.87,31.89,474854.0,27.69,27.7248,27.69,27.7074,474854.0
2022-08-18 14:50:00,31.89,31.91,31.88,31.89,84267.0,27.7074,27.7248,27.6987,27.7074,84267.0
2022-08-18 15:00:00,31.89,31.93,31.89,31.93,118038.0,27.7074,27.7422,27.7074,27.7422,118038.0
2022-08-18 15:10:00,31.93,31.94,31.91,31.93,214771.0,27.7422,27.7509,27.7248,27.7422,214771.0
2022-08-18 15:20:00,31.93,31.94,31.88,31.89,169997.0,27.7422,27.7509,27.6987,27.7074,169997.0
2022-08-18 15:30:00,31.9,31.94,31.89,31.93,178954.0,27.7161,27.7509,27.7074,27.7422,178954.0
2022-08-18 15:40:00,31.93,31.95,31.91,31.93,273444.0,27.7422,27.7595,27.7248,27.7422,273444.0
2022-08-18 15:50:00,31.92,31.93,31.89,31.93,430181.0,27.7335,27.7422,27.7074,27.7422,430181.0
2022-08-19 09:30:00,31.83,31.85,31.7,31.82,425303.0,27.6553,27.6727,27.5423,27.6466,425303.0
2022-08-19 09:40:00,31.82,31.88,31.71,31.74,200729.0,27.6466,27.6987,27.551,27.5771,200729.0
2022-08-19 09:50:00,31.74,31.76,31.67,31.69,267670.0,27.5771,27.5945,27.5163,27.5336,267670.0
2022-08-19 10:00:00,31.7,31.72,31.62,31.64,317480.0,27.5423,27.5597,27.4728,27.4902,317480.0
2022-08-19 10:10:00,31.63,31.75,31.62,31.75,101218.0,27.4815,27.5858,27.4728,27.5858,101218.0
2022-08-19 10:20:00,31.75,31.82,31.7,31.74,142915.0,27.5858,27.6466,27.5423,27.5771,142915.0
2022-08-19 10:30:00,31.74,31.75,31.68,31.69,178762.0,27.5771,27.5858,27.525,27.5336,178762.0
2022-08-19 10:40:00,31.68,31.74,31.65,31.72,108539.0,27.525,27.5771,27.4989,27.5597,108539.0
2022-08-19 10:50:00,31.73,31.73,31.66,31.68,128408.0,27.5684,27.5684,27.5076,27.525,128408.0
2022-08-19 11:00:00,31.68,31.69,31.57,31.57,128095.0,27.525,27.5336,27.4294,27.4294,128095.0
2022-08-19 11:10:00,31.58,31.67,31.57,31.65,156265.0,27.4381,27.5163,27.4294,27.4989,156265.0
2022-08-19 11:20:00,31.66,31.66,31.6,31.63,103314.0,27.5076,27.5076,27.4555,27.4815,103314.0
2022-08-19 11:30:00,31.63,31.75,31.61,31.75,272836.0,27.4815,27.5858,27.4641,27.5858,272836.0
2022-08-19 11:40:00,31.75,31.77,31.71,31.73,50349.0,27.5858,27.6032,27.551,27.5684,50349.0
2022-08-19 11:50:00,31.73,31.75,31.69,31.7,94696.0,27.5684,27.5858,27.5336,27.5423,94696.0
2022-08-19 12:00:00,31.7,31.72,31.65,31.71,106647.0,27.5423,27.5597,27.4989,27.551,106647.0
2022-08-19 12:10:00,31.71,31.81,31.71,31.79,110307.0,27.551,27.6379,27.551,27.6205,110307.0
2022-08-19 12:20:00,31.79,31.8,31.72,31.76,109601.0,27.6205,27.6292,27.5597,27.5945,109601.0
2022-08-19 12:30:00,31.76,31.83,31.73,31.81,204753.0,27.5945,27.6553,27.5684,27.6379,204753.0
2022-08-19 12:40:00,31.81,31.84,31.76,31.79,243761.0,27.6379,27.664,27.5945,27.6205,243761.0
2022-08-19 12:50:00,31.78,31.83,31.77,31.82,142820.0,27.6118,27.6553,27.6032,27.6466,142820.0
2022-08-19 13:00:00,31.82,31.89,31.81,31.88,186326.0,27.6466,27.7074,27.6379,27.6987,186326.0
2022-08-19 13:10:00,31.87,31.88,31.81,31.85,194105.0,27.69,27.6987,27.6379,27.6727,194105.0
2022-08-19 13:20:00,31.85,31.88,31.82,31.82,253152.0,27.6727,27.6987,27.6466,27.6466,253152.0
2022-08-19 13:30:00,31.82,31.83,31.76,31.78,315112.0,27.6466,27.6553,27.5945,27.6118,315112.0
2022-08-19 13:40:00,31.78,31.85,31.75,31.82,268627.0,27.6118,27.6727,27.5858,27.6466,268627.0
2022-08-19 13:50:00,31.81,31.86,31.81,31.86,304834.0,27.6379,27.6814,27.6379,27.6814,304834.0
2022-08-19 14:00:00,31.85,31.91,31.83,31.91,305297.0,27.6727,27.7248,27.6553,27.7248,305297.0
2022-08-19 14:10:00,31.91,31.91,31.83,31.86,182371.0,27.7248,27.7248,27.6553,27.6814,182371.0
2022-08-19 14:20:00,31.86,31.92,31.84,31.91,149231.0,27.6814,27.7335,27.664,27.7248,149231.0
2022-08-19 14:30:00,31.9,31.93,31.87,31.87,233410.0,27.7161,27.7422,27.69,27.69,233410.0
2022-08-19 14:40:00,31.87,31.87,31.83,31.86,176823.0,27.69,27.69,27.6553,27.6814,176823.0
2022-08-19 14:50:00,31.85,31.86,31.83,31.85,185270.0,27.6727,27.6814,27.6553,27.6727,185270.0
2022-08-19 15:00:00,31.86,31.87,31.82,31.84,174243.0,27.6814,27.69,27.6466,27.664,174243.0
2022-08-19 15:10:00,31.84,31.89,31.83,31.84,201831.0,27.664,27.7074,27.6553,27.664,201831.0
2022-08-19 15:20:00,31.85,31.86,31.81,31.84,244317.0,27.6727,27.6814,27.6379,27.664,244317.0
2022-08-19 15:30:00,31.84,31.85,31.81,31.82,317340.0,27.664,27.6727,27.6379,27.6466,317340.0
2022-08-19 15:40:00,31.82,31.83,31.77,31.78,607569.0,27.6466,27.6553,27.6032,27.6118,607569.0
2022-08-19 15:50:00,31.78,31.83,31.47,31.48,4269530.0,27.6118,27.6553,27.3425,27.3512,4269530.0
2022-08-22 09:30:00,31.53,31.57,31.37,31.48,760973.0,27.3946,27.4294,27.2556,27.3512,760973.0
2022-08-22 09:40:00,31.49,31.52,31.42,31.46,276984.0,27.3599,27.3859,27.2991,27.3338,276984.0
2022-08-22 09:50:00,31.45,31.45,31.29,31.36,165004.0,27.3251,27.3251,27.1861,27.2469,165004.0
2022-08-22 10:00:00,31.36,31.4,31.27,31.36,194562.0,27.2469,27.2817,27.1687,27.2469,194562.0
2022-08-22 10:10:00,31.36,31.51,31.35,31.45,181121.0,27.2469,27.3773,27.2382,27.3251,181121.0
2022-08-22 10:20:00,31.46,31.48,31.3,31.34,153985.0,27.3338,27.3512,27.1948,27.2296,153985.0
2022-08-22 10:30:00,31.34,31.48,31.32,31.47,162277.0,27.2296,27.3512,27.2122,27.3425,162277.0
2022-08-22 10:40:00,31.48,31.54,31.46,31.52,140110.0,27.3512,27.4033,27.3338,27.3859,140110.0
2022-08-22 10:50:00,31.51,31.56,31.48,31.55,121166.0,27.3773,27.4207,27.3512,27.412,121166.0
2022-08-22 11:00:00,31.55,31.58,31.52,31.54,89504.0,27.412,27.4381,27.3859,27.4033,89504.0
2022-08-22 11:10:00,31.54,31.6,31.52,31.56,143344.0,27.4033,27.4555,27.3859,27.4207,143344.0
2022-08-22 11:20:00,31.56,31.74,31.5,31.69,420501.0,27.4207,27.5771,27.3686,27.5336,420501.0
2022-08-22 11:30:00,31.69,31.78,31.65,31.74,291849.0,27.5336,27.6118,27.4989,27.5771,291849.0
2022-08-22 11:40:00,31.74,31.79,31.72,31.73,263878.0,27.5771,27.6205,27.5597,27.5684,263878.0
2022-08-22 11:50:00,31.72,31.72,31.66,31.7,149690.0,27.5597,27.5597,27.5076,27.5423,149690.0
2022-08-22 12:00:00,31.7,31.76,31.68,31.7,167807.0,27.5423,27.5945,27.525,27.5423,167807.0
2022-08-22 12:10:00,31.7,31.74,31.66,31.74,119158.0,27.5423,27.5771,27.5076,27.5771,119158.0
2022-08-22 12:20:00,31.73,31.77,31.69,31.71,148080.0,27.5684,27.6032,27.5336,27.551,148080.0
2022-08-22 12:30:00,31.71,31.78,31.7,31.77,85891.0,27.551,27.6118,27.5423,27.6032,85891.0
2022-08-22 12:40:00,31.77,31.77,31.69,31.7,221801.0,27.6032,27.6032,27.5336,27.5423,221801.0
2022-08-22 12:50:00,31.7,31.78,31.69,31.76,147193.0,27.5423,27.6118,27.5336,27.5945,147193.0
2022-08-22 13:00:00,31.75,31.76,31.72,31.74,70388.0,27.5858,27.5945,27.5597,27.5771,70388.0
2022-08-22 13:10:00,31.74,31.74,31.65,31.68,128386.0,27.5771,27.5771,27.4989,27.525,128386.0
2022-08-22 13:20:00,31.69,31.7,31.64,31.66,52383.0,27.5336,27.5423,27.4902,27.5076,52383.0
2022-08-22 13:30:00,31.66,31.68,31.59,31.62,113137.0,27.5076,27.525,27.4468,27.4728,113137.0
2022-08-22 13:40:00,31.62,31.64,31.57,31.61,175190.0,27.4728,27.4902,27.4294,27.4641,175190.0
2022-08-22 13:50:00,31.62,31.66,31.61,31.63,78337.0,27.4728,27.5076,27.4641,27.4815,78337.0
2022-08-22 14:00:00,31.62,31.67,31.62,31.65,71492.0,27.4728,27.5163,27.4728,27.4989,71492.0
2022-08-22 14:10:00,31.64,31.66,31.6,31.65,84206.0,27.4902,27.5076,27.4555,27.4989,84206.0
2022-08-22 14:20:00,31.65,31.69,31.62,31.67,116850.0,27.4989,27.5336,27.4728,27.5163,116850.0
2022-08-22 14:30:00,31.67,31.69,31.65,31.68,62246.0,27.5163,27.5336,27.4989,27.525,62246.0
2022-08-22 14:40:00,31.68,31.71,31.65,31.69,98893.0,27.525,27.551,27.4989,27.5336,98893.0
2022-08-22 14:50:00,31.69,31.71,31.63,31.66,78821.0,27.5336,27.551,27.4815,27.5076,78821.0
2022-08-22 15:00:00,31.66,31.71,31.65,31.71,158801.0,27.5076,27.551,27.4989,27.551,158801.0
2022-08-22 15:10:00,31.71,31.77,31.7,31.71,257543.0,27.551,27.6032,27.5423,27.551,257543.0
2022-08-22 15:20:00,31.71,31.74,31.68,31.71,187918.0,27.551,27.5771,27.525,27.551,187918.0
2022-08-22 15:30:00,31.71,31.75,31.69,31.72,235305.0,27.551,27.5858,27.5336,27.5597,235305.0
2022-08-22 15:40:00,31.72,31.72,31.64,31.71,368093.0,27.5597,27.5597,27.4902,27.551,368093.0
2022-08-22 15:50:00,31.71,31.77,31.7,31.71,919542.0,27.551,27.6032,27.5423,27.551,919542.0
2022-08-23 09:30:00,32.19,32.39,32.16,32.38,818877.0,27.9681,28.1418,27.942,28.1331,818877.0
2022-08-23 09:40:00,32.39,32.46,32.32,32.44,392965.0,28.1418,28.2027,28.081,28.1853,392965.0
2022-08-23 09:50:00,32.43,32.5,32.42,32.47,328559.0,28.1766,28.2374,28.1679,28.2113,328559.0
2022-08-23 10:00:00,32.48,32.59,32.41,32.58,372661.0,28.22,28.3156,28.1592,28.3069,372661.0
2022-08-23 10:10:00,32.58,32.6,32.48,32.48,205491.0,28.3069,28.3243,28.22,28.22,205491.0
2022-08-23 10:20:00,32.48,32.57,32.47,32.5,325743.0,28.22,28.2982,28.2113,28.2374,325743.0
2022-08-23 10:30:00,32.51,32.61,32.47,32.52,246804.0,28.2461,28.333,28.2113,28.2548,246804.0
2022-08-23 10:40:00,32.52,32.61,32.5,32.61,210787.0,28.2548,28.333,28.2374,28.333,210787.0
2022-08-23 10:50:00,32.61,32.66,32.61,32.65,201504.0,28.333,28.3764,28.333,28.3677,201504.0
2022-08-23 11:00:00,32.65,32.66,32.54,32.62,215882.0,28.3677,28.3764,28.2722,28.3417,215882.0
2022-08-23 11:10:00,32.63,32.7,32.61,32.67,179362.0,28.3504,28.4112,28.333,28.3851,179362.0
2022-08-23 11:20:00,32.67,32.71,32.59,32.59,194580.0,28.3851,28.4199,28.3156,28.3156,194580.0
2022-08-23 11:30:00,32.59,32.65,32.52,32.63,235405.0,28.3156,28.3677,28.2548,28.3504,235405.0
2022-08-23 11:40:00,32.63,32.67,32.59,32.66,123531.0,28.3504,28.3851,28.3156,28.3764,123531.0
2022-08-23 11:50:00,32.67,32.69,32.59,32.63,120462.0,28.3851,28.4025,28.3156,28.3504,120462.0
2022-08-23 12:00:00,32.62,32.64,32.56,32.59,130073.0,28.3417,28.359,28.2895,28.3156,130073.0
2022-08-23 12:10:00,32.59,32.62,32.54,32.55,148276.0,28.3156,28.3417,28.2722,28.2809,148276.0
2022-08-23 12:20:00,32.56,32.57,32.48,32.48,96394.0,28.2895,28.2982,28.22,28.22,96394.0
2022-08-23 12:30:00,32.49,32.54,32.47,32.53,76067.0,28.2287,28.2722,28.2113,28.2635,76067.0
2022-08-23 12:40:00,32.53,32.59,32.53,32.56,44311.0,28.2635,28.3156,28.2635,28.2895,44311.0
2022-08-23 12:50:00,32.55,32.62,32.55,32.62,68415.0,28.2809,28.3417,28.2809,28.3417,68415.0
2022-08-23 13:00:00,32.61,32.62,32.52,32.54,114696.0,28.333,28.3417,28.2548,28.2722,114696.0
2022-08-23 13:10:00,32.54,32.55,32.5,32.53,170863.0,28.2722,28.2809,28.2374,28.2635,170863.0
2022-08-23 13:20:00,32.53,32.56,32.49,32.52,110862.0,28.2635,28.2895,28.2287,28.2548,110862.0
2022-08-23 13:30:00,32.51,32.58,32.5,32.55,127331.0,28.2461,28.3069,28.2374,28.2809,127331.0
2022-08-23 13:40:00,32.55,32.56,32.51,32.53,91120.0,28.2809,28.2895,28.2461,28.2635,91120.0
2022-08-23 13:50:00,32.52,32.55,32.49,32.52,75332.0,28.2548,28.2809,28.2287,28.2548,75332.0
2022-08-23 14:00:00,32.53,32.56,32.52,32.53,106339.0,28.2635,28.2895,28.2548,28.2635,106339.0
2022-08-23 14:10:00,32.53,32.55,32.5,32.55,138659.0,28.2635,28.2809,28.2374,28.2809,138659.0
2022-08-23 14:20:00,32.55,32.56,32.52,32.53,90826.0,28.2809,28.2895,28.2548,28.2635,90826.0
2022-08-23 14:30:00,32.54,32.59,32.5,32.58,162359.0,28.2722,28.3156,28.2374,28.3069,162359.0
2022-08-23 14:40:00,32.59,32.59,32.52,32.55,125925.0,28.3156,28.3156,28.2548,28.2809,125925.0
2022-08-23 14:50:00,32.55,32.55,32.5,32.51,169452.0,28.2809,28.2809,28.2374,28.2461,169452.0
2022-08-23 15:00:00,32.52,32.57,32.51,32.56,72233.0,28.2548,28.2982,28.2461,28.2895,72233.0
2022-08-23 15:10:00,32.57,32.59,32.51,32.58,193012.0,28.2982,28.3156,28.2461,28.3069,193012.0
2022-08-23 15:20:00,32.58,32.59,32.55,32.57,144217.0,28.3069,28.3156,28.2809,28.2982,144217.0
2022-08-23 15:30:00,32.57,32.58,32.55,32.55,120664.0,28.2982,28.3069,28.2809,28.2809,120664.0
2022-08-23 15:40:00,32.55,32.62,32.55,32.57,369037.0,28.2809,28.3417,28.2809,28.2982,369037.0
2022-08-23 15:50:00,32.57,32.61,32.54,32.56,985909.0,28.2982,28.333,28.2722,28.2895,985909.0
2022-08-24 09:30:00,32.04,32.18,31.91,32.16,736771.0,27.8377,27.9594,27.7248,27.942,736771.0
2022-08-24 09:40:00,32.17,32.29,32.11,32.23,479567.0,27.9507,28.055,27.8986,28.0028,479567.0
2022-08-24 09:50:00,32.24,32.3,32.21,32.23,256533.0,28.0115,28.0636,27.9854,28.0028,256533.0
2022-08-24 10:00:00,32.22,32.26,32.2,32.25,240539.0,27.9941,28.0289,27.9768,28.0202,240539.0
2022-08-24 10:10:00,32.25,32.3,32.24,32.28,203108.0,28.0202,28.0636,28.0115,28.0463,203108.0
2022-08-24 10:20:00,32.28,32.33,32.24,32.26,206221.0,28.0463,28.0897,28.0115,28.0289,206221.0
2022-08-24 10:30:00,32.27,32.28,32.07,32.1,413521.0,28.0376,28.0463,27.8638,27.8899,413521.0
2022-08-24 10:40:00,32.1,32.21,32.01,32.2,265001.0,27.8899,27.9854,27.8117,27.9768,265001.0
2022-08-24 10:50:00,32.2,32.28,32.2,32.21,235830.0,27.9768,28.0463,27.9768,27.9854,235830.0
2022-08-24 11:00:00,32.22,32.29,32.21,32.27,242888.0,27.9941,28.055,27.9854,28.0376,242888.0
2022-08-24 11:10:00,32.27,32.38,32.24,32.25,235240.0,28.0376,28.1331,28.0115,28.0202,235240.0
2022-08-24 11:20:00,32.24,32.25,32.06,32.06,318834.0,28.0115,28.0202,27.8551,27.8551,318834.0
2022-08-24 11:30:00,32.07,32.11,32.05,32.1,355527.0,27.8638,27.8986,27.8464,27.8899,355527.0
2022-08-24 11:40:00,32.1,32.11,32.02,32.05,123536.0,27.8899,27.8986,27.8204,27.8464,123536.0
2022-08-24 11:50:00,32.05,32.18,32.04,32.13,166104.0,27.8464,27.9594,27.8377,27.9159,166104.0
2022-08-24 12:00:00,32.13,32.17,32.11,32.16,130680.0,27.9159,27.9507,27.8986,27.942,130680.0
2022-08-24 12:10:00,32.15,32.17,32.11,32.12,69054.0,27.9333,27.9507,27.8986,27.9072,69054.0
2022-08-24 12:20:00,32.12,32.25,32.12,32.24,93216.0,27.9072,28.0202,27.9072,28.0115,93216.0
2022-08-24 12:30:00,32.25,32.26,32.13,32.14,161364.0,28.0202,28.0289,27.9159,27.9246,161364.0
2022-08-24 12:40:00,32.13,32.16,32.05,32.1,146886.0,27.9159,27.942,27.8464,27.8899,146886.0
2022-08-24 12:50:00,32.1,32.12,32.06,32.1,58346.0,27.8899,27.9072,27.8551,27.8899,58346.0
2022-08-24 13:00:00,32.11,32.17,32.1,32.16,44310.0,27.8986,27.9507,27.8899,27.942,44310.0
2022-08-24 13:10:00,32.16,32.17,32.11,32.12,74922.0,27.942,27.9507,27.8986,27.9072,74922.0
2022-08-24 13:20:00,32.11,32.17,32.11,32.13,79677.0,27.8986,27.9507,27.8986,27.9159,79677.0
2022-08-24 13:30:00,32.13,32.14,32.08,32.1,82587.0,27.9159,27.9246,27.8725,27.8899,82587.0
2022-08-24 13:40:00,32.1,32.12,32.04,32.06,130131.0,27.8899,27.9072,27.8377,27.8551,130131.0
2022-08-24 13:50:00,32.07,32.14,32.05,32.14,59141.0,27.8638,27.9246,27.8464,27.9246,59141.0
2022-08-24 14:00:00,32.13,32.15,32.09,32.13,76891.0,27.9159,27.9333,27.8812,27.9159,76891.0
2022-08-24 14:10:00,32.13,32.18,32.11,32.16,92131.0,27.9159,27.9594,27.8986,27.942,92131.0
2022-08-24 14:20:00,32.16,32.19,32.16,32.16,103325.0,27.942,27.9681,27.942,27.942,103325.0
2022-08-24 14:30:00,32.16,32.17,32.12,32.16,60648.0,27.942,27.9507,27.9072,27.942,60648.0
2022-08-24 14:40:00,32.16,32.18,32.13,32.14,90304.0,27.942,27.9594,27.9159,27.9246,90304.0
2022-08-24 14:50:00,32.14,32.17,32.13,32.16,54338.0,27.9246,27.9507,27.9159,27.942,54338.0
2022-08-24 15:00:00,32.16,32.22,32.15,32.21,137270.0,27.942,27.9941,27.9333,27.9854,137270.0
2022-08-24 15:10:00,32.21,32.24,32.2,32.24,109517.0,27.9854,28.0115,27.9768,28.0115,109517.0
2022-08-24 15:20:00,32.24,32.25,32.22,32.23,171476.0,28.0115,28.0202,27.9941,28.0028,171476.0
2022-08-24 15:30:00,32.24,32.32,32.23,32.32,161111.0,28.0115,28.081,28.0028,28.081,161111.0
2022-08-24 15:40:00,32.32,32.35,32.31,32.35,327099.0,28.081,28.1071,28.0723,28.1071,327099.0
2022-08-24 15:50:00,32.34,32.39,32.29,32.3,741230.0,28.0984,28.1418,28.055,28.0636,741230.0
2022-08-25 09:30:00,32.65,32.7,32.52,32.67,497624.0,28.3677,28.4112,28.2548,28.3851,497624.0
2022-08-25 09:40:00,32.67,32.79,32.64,32.79,253329.0,28.3851,28.4894,28.359,28.4894,253329.0
2022-08-25 09:50:00,32.78,32.8,32.72,32.75,264063.0,28.4807,28.4981,28.4286,28.4546,264063.0
2022-08-25 10:00:00,32.76,32.81,32.59,32.59,249016.0,28.4633,28.5068,28.3156,28.3156,249016.0
2022-08-25 10:10:00,32.59,32.65,32.54,32.64,183927.0,28.3156,28.3677,28.2722,28.359,183927.0
2022-08-25 10:20:00,32.64,32.66,32.6,32.62,104590.0,28.359,28.3764,28.3243,28.3417,104590.0
2022-08-25 10:30:00,32.62,32.65,32.54,32.55,132044.0,28.3417,28.3677,28.2722,28.2809,132044.0
2022-08-25 10:40:00,32.55,32.65,32.53,32.63,140212.0,28.2809,28.3677,28.2635,28.3504,140212.0
2022-08-25 10:50:00,32.63,32.65,32.53,32.64,128275.0,28.3504,28.3677,28.2635,28.359,128275.0
2022-08-25 11:00:00,32.64,32.64,32.58,32.64,125173.0,28.359,28.359,28.3069,28.359,125173.0
2022-08-25 11:10:00,32.64,32.67,32.57,32.61,151470.0,28.359,28.3851,28.2982,28.333,151470.0
2022-08-25 11:20:00,32.61,32.63,32.55,32.63,186894.0,28.333,28.3504,28.2809,28.3504,186894.0
2022-08-25 11:30:00,32.63,32.63,32.5,32.51,265123.0,28.3504,28.3504,28.2374,28.2461,265123.0
2022-08-25 11:40:00,32.51,32.57,32.5,32.55,99837.0,28.2461,28.2982,28.2374,28.2809,99837.0
2022-08-25 11:50:00,32.55,32.59,32.53,32.58,136721.0,28.2809,28.3156,28.2635,28.3069,136721.0
2022-08-25 12:00:00,32.58,32.59,32.54,32.55,83837.0,28.3069,28.3156,28.2722,28.2809,83837.0
2022-08-25 12:10:00,32.55,32.57,32.5,32.52,131919.0,28.2809,28.2982,28.2374,28.2548,131919.0
2022-08-25 12:20:00,32.52,32.55,32.5,32.54,45944.0,28.2548,28.2809,28.2374,28.2722,45944.0
2022-08-25 12:30:00,32.54,32.58,32.53,32.56,95739.0,28.2722,28.3069,28.2635,28.2895,95739.0
2022-08-25 12:40:00,32.57,32.57,32.52,32.53,121684.0,28.2982,28.2982,28.2548,28.2635,121684.0
2022-08-25 12:50:00,32.53,32.55,32.52,32.55,91964.0,28.2635,28.2809,28.2548,28.2809,91964.0
2022-08-25 13:00:00,32.55,32.61,32.53,32.59,93488.0,28.2809,28.333,28.2635,28.3156,93488.0
2022-08-25 13:10:00,32.58,32.65,32.58,32.65,57954.0,28.3069,28.3677,28.3069,28.3677,57954.0
2022-08-25 13:20:00,32.65,32.65,32.59,32.6,62942.0,28.3677,28.3677,28.3156,28.3243,62942.0
2022-08-25 13:30:00,32.6,32.61,32.54,32.58,92810.0,28.3243,28.333,28.2722,28.3069,92810.0
2022-08-25 13:40:00,32.59,32.59,32.53,32.55,58620.0,28.3156,28.3156,28.2635,28.2809,58620.0
2022-08-25 13:50:00,32.55,32.58,32.52,32.57,110768.0,28.2809,28.3069,28.2548,28.2982,110768.0
2022-08-25 14:00:00,32.57,32.58,32.53,32.57,86354.0,28.2982,28.3069,28.2635,28.2982,86354.0
2022-08-25 14:10:00,32.56,32.61,32.55,32.58,94500.0,28.2895,28.333,28.2809,28.3069,94500.0
2022-08-25 14:20:00,32.58,32.61,32.54,32.55,115474.0,28.3069,28.333,28.2722,28.2809,115474.0
2022-08-25 14:30:00,32.56,32.58,32.53,32.55,75180.0,28.2895,28.3069,28.2635,28.2809,75180.0
2022-08-25 14:40:00,32.55,32.58,32.54,32.58,107685.0,28.2809,28.3069,28.2722,28.3069,107685.0
2022-08-25 14:50:00,32.58,32.62,32.57,32.62,97315.0,28.3069,28.3417,28.2982,28.3417,97315.0
2022-08-25 15:00:00,32.61,32.64,32.61,32.64,87443.0,28.333,28.359,28.333,28.359,87443.0
2022-08-25 15:10:00,32.64,32.65,32.62,32.64,114520.0,28.359,28.3677,28.3417,28.359,114520.0
2022-08-25 15:20:00,32.65,32.67,32.64,32.66,103559.0,28.3677,28.3851,28.359,28.3764,103559.0
2022-08-25 15:30:00,32.66,32.67,32.65,32.66,184904.0,28.3764,28.3851,28.3677,28.3764,184904.0
2022-08-25 15:40:00,32.66,32.69,32.65,32.68,229519.0,28.3764,28.4025,28.3677,28.3938,229519.0
2022-08-25 15:50:00,32.68,32.69,32.65,32.68,759505.0,28.3938,28.4025,28.3677,28.3938,759505.0
2022-08-26 09:30:00,32.7,32.78,32.63,32.7,315613.0,28.4112,28.4807,28.3504,28.4112,315613.0
2022-08-26 09:40:00,32.7,32.77,32.68,32.72,201064.0,28.4112,28.472,28.3938,28.4286,201064.0
2022-08-26 09:50:00,32.71,32.83,32.7,32.78,154577.0,28.4199,28.5241,28.4112,28.4807,154577.0
2022-08-26 10:00:00,32.78,32.87,32.51,32.87,381661.0,28.4807,28.5589,28.2461,28.5589,381661.0
2022-08-26 10:10:00,32.87,32.89,32.78,32.86,283147.0,28.5589,28.5763,28.4807,28.5502,283147.0
2022-08-26 10:20:00,32.87,32.87,32.55,32.6,268258.0,28.5589,28.5589,28.2809,28.3243,268258.0
2022-08-26 10:30:00,32.6,32.6,32.36,32.37,330865.0,28.3243,28.3243,28.1158,28.1245,330865.0
2022-08-26 10:40:00,32.37,32.48,32.35,32.47,227722.0,28.1245,28.22,28.1071,28.2113,227722.0
2022-08-26 10:50:00,32.47,32.5,32.41,32.48,191011.0,28.2113,28.2374,28.1592,28.22,191011.0
2022-08-26 11:00:00,32.48,32.49,32.4,32.44,241859.0,28.22,28.2287,28.1505,28.1853,241859.0
2022-08-26 11:10:00,32.44,32.45,32.29,32.31,285609.0,28.1853,28.194,28.055,28.0723,285609.0
2022-08-26 11:20:00,32.31,32.37,32.24,32.33,634307.0,28.0723,28.1245,28.0115,28.0897,634307.0
2022-08-26 11:30:00,32.33,32.41,32.3,32.37,783688.0,28.0897,28.1592,28.0636,28.1245,783688.0
2022-08-26 11:40:00,32.37,32.42,32.33,32.41,174204.0,28.1245,28.1679,28.0897,28.1592,174204.0
2022-08-26 11:50:00,32.41,32.48,32.39,32.45,355415.0,28.1592,28.22,28.1418,28.194,355415.0
2022-08-26 12:00:00,32.46,32.47,32.34,32.39,169405.0,28.2027,28.2113,28.0984,28.1418,169405.0
2022-08-26 12:10:00,32.39,32.44,32.35,32.4,97002.0,28.1418,28.1853,28.1071,28.1505,97002.0
2022-08-26 12:20:00,32.4,32.4,32.33,32.38,85323.0,28.1505,28.1505,28.0897,28.1331,85323.0
2022-08-26 12:30:00,32.37,32.38,32.31,32.36,74410.0,28.1245,28.1331,28.0723,28.1158,74410.0
2022-08-26 12:40:00,32.36,32.39,32.32,32.38,133220.0,28.1158,28.1418,28.081,28.1331,133220.0
2022-08-26 12:50:00,32.38,32.42,32.34,32.41,119129.0,28.1331,28.1679,28.0984,28.1592,119129.0
2022-08-26 13:00:00,32.41,32.46,32.37,32.45,95439.0,28.1592,28.2027,28.1245,28.194,95439.0
2022-08-26 13:10:00,32.45,32.46,32.39,32.41,84285.0,28.194,28.2027,28.1418,28.1592,84285.0
2022-08-26 13:20:00,32.41,32.47,32.4,32.45,93031.0,28.1592,28.2113,28.1505,28.194,93031.0
2022-08-26 13:30:00,32.44,32.51,32.42,32.48,129167.0,28.1853,28.2461,28.1679,28.22,129167.0
2022-08-26 13:40:00,32.48,32.48,32.42,32.43,89034.0,28.22,28.22,28.1679,28.1766,89034.0
2022-08-26 13:50:00,32.43,32.46,32.41,32.45,79132.0,28.1766,28.2027,28.1592,28.194,79132.0
2022-08-26 14:00:00,32.46,32.48,32.4,32.42,116076.0,28.2027,28.22,28.1505,28.1679,116076.0
2022-08-26 14:10:00,32.42,32.43,32.37,32.39,86933.0,28.1679,28.1766,28.1245,28.1418,86933.0
2022-08-26 14:20:00,32.4,32.46,32.39,32.43,80060.0,28.1505,28.2027,28.1418,28.1766,80060.0
2022-08-26 14:30:00,32.43,32.45,32.4,32.43,118345.0,28.1766,28.194,28.1505,28.1766,118345.0
2022-08-26 14:40:00,32.42,32.47,32.41,32.44,84711.0,28.1679,28.2113,28.1592,28.1853,84711.0
2022-08-26 14:50:00,32.45,32.46,32.37,32.38,90711.0,28.194,28.2027,28.1245,28.1331,90711.0
2022-08-26 15:00:00,32.38,32.4,32.33,32.34,168794.0,28.1331,28.1505,28.0897,28.0984,168794.0
2022-08-26 15:10:00,32.33,32.42,32.31,32.4,216536.0,28.0897,28.1679,28.0723,28.1505,216536.0
2022-08-26 15:20:00,32.4,32.44,32.37,32.42,120682.0,28.1505,28.1853,28.1245,28.1679,120682.0
2022-08-26 15:30:00,32.43,32.44,32.39,32.44,181055.0,28.1766,28.1853,28.1418,28.1853,181055.0
2022-08-26 15:40:00,32.44,32.44,32.31,32.34,537598.0,28.1853,28.1853,28.0723,28.0984,537598.0
2022-08-26 15:50:00,32.34,32.37,32.29,32.32,769877.0,28.0984,28.1245,28.055,28.081,769877.0
2022-08-29 09:30:00,31.93,32.21,31.91,32.18,529311.0,27.7422,27.9854,27.7248,27.9594,529311.0
2022-08-29 09:40:00,32.19,32.4,32.18,32.39,245994.0,27.9681,28.1505,27.9594,28.1418,245994.0
2022-08-29 09:50:00,32.4,32.6,32.37,32.59,320837.0,28.1505,28.3243,28.1245,28.3156,320837.0
2022-08-29 10:00:00,32.59,32.79,32.59,32.76,252895.0,28.3156,28.4894,28.3156,28.4633,252895.0
2022-08-29 10:10:00,32.75,32.77,32.61,32.64,146049.0,28.4546,28.472,28.333,28.359,146049.0
2022-08-29 10:20:00,32.64,32.7,32.61,32.63,124530.0,28.359,28.4112,28.333,28.3504,124530.0
2022-08-29 10:30:00,32.63,32.67,32.55,32.56,171604.0,28.3504,28.3851,28.2809,28.2895,171604.0
2022-08-29 10:40:00,32.57,32.67,32.56,32.64,200681.0,28.2982,28.3851,28.2895,28.359,200681.0
2022-08-29 10:50:00,32.64,32.66,32.51,32.54,130415.0,28.359,28.3764,28.2461,28.2722,130415.0
2022-08-29 11:00:00,32.54,32.61,32.48,32.53,108520.0,28.2722,28.333,28.22,28.2635,108520.0
2022-08-29 11:10:00,32.52,32.61,32.49,32.6,123374.0,28.2548,28.333,28.2287,28.3243,123374.0
2022-08-29 11:20:00,32.6,32.65,32.59,32.63,87987.0,28.3243,28.3677,28.3156,28.3504,87987.0
2022-08-29 11:30:00,32.63,32.68,32.6,32.67,105265.0,28.3504,28.3938,28.3243,28.3851,105265.0
2022-08-29 11:40:00,32.67,32.67,32.6,32.65,189076.0,28.3851,28.3851,28.3243,28.3677,189076.0
2022-08-29 11:50:00,32.65,32.67,32.64,32.65,114421.0,28.3677,28.3851,28.359,28.3677,114421.0
2022-08-29 12:00:00,32.66,32.67,32.59,32.62,77822.0,28.3764,28.3851,28.3156,28.3417,77822.0
2022-08-29 12:10:00,32.61,32.65,32.59,32.63,68297.0,28.333,28.3677,28.3156,28.3504,68297.0
2022-08-29 12:20:00,32.63,32.64,32.59,32.64,56252.0,28.3504,28.359,28.3156,28.359,56252.0
2022-08-29 12:30:00,32.63,32.63,32.56,32.59,43999.0,28.3504,28.3504,28.2895,28.3156,43999.0
2022-08-29 12:40:00,32.59,32.61,32.57,32.59,82025.0,28.3156,28.333,28.2982,28.3156,82025.0
2022-08-29 12:50:00,32.59,32.64,32.58,32.64,117963.0,28.3156,28.359,28.3069,28.359,117963.0
2022-08-29 13:00:00,32.64,32.68,32.63,32.66,72236.0,28.359,28.3938,28.3504,28.3764,72236.0
2022-08-29 13:10:00,32.66,32.68,32.59,32.59,90600.0,28.3764,28.3938,28.3156,28.3156,90600.0
2022-08-29 13:20:00,32.6,32.68,32.59,32.66,42173.0,28.3243,28.3938,28.3156,28.3764,42173.0
2022-08-29 13:30:00,32.66,32.69,32.64,32.68,70552.0,28.3764,28.4025,28.359,28.3938,70552.0
2022-08-29 13:40:00,32.68,32.73,32.67,32.67,118219.0,28.3938,28.4372,28.3851,28.3851,118219.0
2022-08-29 13:50:00,32.67,32.72,32.66,32.72,48174.0,28.3851,28.4286,28.3764,28.4286,48174.0
2022-08-29 14:00:00,32.72,32.72,32.68,32.7,64300.0,28.4286,28.4286,28.3938,28.4112,64300.0
2022-08-29 14:10:00,32.69,32.74,32.67,32.69,192846.0,28.4025,28.4459,28.3851,28.4025,192846.0
2022-08-29 14:20:00,32.68,32.69,32.63,32.64,115429.0,28.3938,28.4025,28.3504,28.359,115429.0
2022-08-29 14:30:00,32.64,32.69,32.6,32.67,148125.0,28.359,28.4025,28.3243,28.3851,148125.0
2022-08-29 14:40:00,32.67,32.69,32.63,32.66,158817.0,28.3851,28.4025,28.3504,28.3764,158817.0
2022-08-29 14:50:00,32.67,32.67,32.58,32.64,194001.0,28.3851,28.3851,28.3069,28.359,194001.0
2022-08-29 15:00:00,32.64,32.67,32.61,32.64,132910.0,28.359,28.3851,28.333,28.359,132910.0
2022-08-29 15:10:00,32.64,32.64,32.55,32.58,149411.0,28.359,28.359,28.2809,28.3069,149411.0
2022-08-29 15:20:00,32.57,32.58,32.53,32.54,157804.0,28.2982,28.3069,28.2635,28.2722,157804.0
2022-08-29 15:30:00,32.54,32.61,32.52,32.6,213308.0,28.2722,28.333,28.2548,28.3243,213308.0
2022-08-29 15:40:00,32.61,32.61,32.54,32.57,337231.0,28.333,28.333,28.2722,28.2982,337231.0
2022-08-29 15:50:00,32.57,32.57,32.47,32.48,732765.0,28.2982,28.2982,28.2113,28.22,732765.0
2022-08-30 09:30:00,31.67,31.71,31.51,31.57,605875.0,27.5163,27.551,27.3773,27.4294,605875.0
2022-08-30 09:40:00,31.57,31.58,31.4,31.42,377385.0,27.4294,27.4381,27.2817,27.2991,377385.0
2022-08-30 09:50:00,31.42,31.5,31.36,31.48,295520.0,27.2991,27.3686,27.2469,27.3512,295520.0
2022-08-30 10:00:00,31.48,31.59,31.45,31.45,497654.0,27.3512,27.4468,27.3251,27.3251,497654.0
2022-08-30 10:10:00,31.45,31.52,31.35,31.49,320325.0,27.3251,27.3859,27.2382,27.3599,320325.0
2022-08-30 10:20:00,31.49,31.54,31.42,31.53,326092.0,27.3599,27.4033,27.2991,27.3946,326092.0
2022-08-30 10:30:00,31.53,31.57,31.37,31.39,341610.0,27.3946,27.4294,27.2556,27.273,341610.0
2022-08-30 10:40:00,31.39,31.39,31.21,31.26,241927.0,27.273,27.273,27.1166,27.16,241927.0
2022-08-30 10:50:00,31.27,31.4,31.22,31.38,415675.0,27.1687,27.2817,27.1253,27.2643,415675.0
2022-08-30 11:00:00,31.38,31.47,31.36,31.44,790389.0,27.2643,27.3425,27.2469,27.3164,790389.0
2022-08-30 11:10:00,31.43,31.49,31.35,31.46,462446.0,27.3077,27.3599,27.2382,27.3338,462446.0
2022-08-30 11:20:00,31.46,31.47,31.34,31.39,272972.0,27.3338,27.3425,27.2296,27.273,272972.0
2022-08-30 11:30:00,31.39,31.49,31.36,31.44,799268.0,27.273,27.3599,27.2469,27.3164,799268.0
2022-08-30 11:40:00,31.44,31.46,31.37,31.39,135163.0,27.3164,27.3338,27.2556,27.273,135163.0
2022-08-30 11:50:00,31.38,31.48,31.35,31.45,126363.0,27.2643,27.3512,27.2382,27.3251,126363.0
2022-08-30 12:00:00,31.45,31.5,31.38,31.41,192300.0,27.3251,27.3686,27.2643,27.2904,192300.0
2022-08-30 12:10:00,31.41,31.42,31.34,31.36,146202.0,27.2904,27.2991,27.2296,27.2469,146202.0
2022-08-30 12:20:00,31.35,31.4,31.32,31.4,132908.0,27.2382,27.2817,27.2122,27.2817,132908.0
2022-08-30 12:30:00,31.39,31.4,31.3,31.38,116086.0,27.273,27.2817,27.1948,27.2643,116086.0
2022-08-30 12:40:00,31.38,31.38,31.28,31.3,131357.0,27.2643,27.2643,27.1774,27.1948,131357.0
2022-08-30 12:50:00,31.3,31.4,31.29,31.37,81590.0,27.1948,27.2817,27.1861,27.2556,81590.0
2022-08-30 13:00:00,31.37,31.44,31.34,31.37,132509.0,27.2556,27.3164,27.2296,27.2556,132509.0
2022-08-30 13:10:00,31.37,31.4,31.29,31.32,96269.0,27.2556,27.2817,27.1861,27.2122,96269.0
2022-08-30 13:20:00,31.32,31.38,31.3,31.37,200344.0,27.2122,27.2643,27.1948,27.2556,200344.0
2022-08-30 13:30:00,31.36,31.39,31.28,31.3,87606.0,27.2469,27.273,27.1774,27.1948,87606.0
2022-08-30 13:40:00,31.31,31.41,31.27,31.4,175189.0,27.2035,27.2904,27.1687,27.2817,175189.0
2022-08-30 13:50:00,31.4,31.43,31.36,31.39,67671.0,27.2817,27.3077,27.2469,27.273,67671.0
2022-08-30 14:00:00,31.39,31.41,31.34,31.37,83350.0,27.273,27.2904,27.2296,27.2556,83350.0
2022-08-30 14:10:00,31.36,31.46,31.36,31.43,93379.0,27.2469,27.3338,27.2469,27.3077,93379.0
2022-08-30 14:20:00,31.43,31.46,31.35,31.36,134880.0,27.3077,27.3338,27.2382,27.2469,134880.0
2022-08-30 14:30:00,31.36,31.4,31.34,31.39,160448.0,27.2469,27.2817,27.2296,27.273,160448.0
2022-08-30 14:40:00,31.4,31.41,31.36,31.38,113841.0,27.2817,27.2904,27.2469,27.2643,113841.0
2022-08-30 14:50:00,31.38,31.39,31.32,31.34,138647.0,27.2643,27.273,27.2122,27.2296,138647.0
2022-08-30 15:00:00,31.33,31.42,31.32,31.42,175113.0,27.2209,27.2991,27.2122,27.2991,175113.0
2022-08-30 15:10:00,31.42,31.45,31.4,31.44,140297.0,27.2991,27.3251,27.2817,27.3164,140297.0
2022-08-30 15:20:00,31.44,31.47,31.4,31.41,178988.0,27.3164,27.3425,27.2817,27.2904,178988.0
2022-08-30 15:30:00,31.41,31.41,31.34,31.4,330813.0,27.2904,27.2904,27.2296,27.2817,330813.0
2022-08-30 15:40:00,31.4,31.47,31.37,31.4,360585.0,27.2817,27.3425,27.2556,27.2817,360585.0
2022-08-30 15:50:00,31.4,31.45,31.36,31.42,955467.0,27.2817,27.3251,27.2469,27.2991,955467.0
2022-08-31 09:30:00,30.21,30.33,30.12,30.33,769933.0,26.2478,26.352,26.1696,26.352,769933.0
2022-08-31 09:40:00,30.33,30.57,30.28,30.41,361941.0,26.352,26.5605,26.3086,26.4215,361941.0
2022-08-31 09:50:00,30.41,30.54,30.38,30.45,343745.0,26.4215,26.5345,26.3955,26.4563,343745.0
2022-08-31 10:00:00,30.45,30.58,30.38,30.48,351446.0,26.4563,26.5692,26.3955,26.4823,351446.0
2022-08-31 10:10:00,30.48,30.74,30.47,30.74,529968.0,26.4823,26.7082,26.4737,26.7082,529968.0
2022-08-31 10:20:00,30.75,30.86,30.71,30.8,325368.0,26.7169,26.8125,26.6822,26.7604,325368.0
2022-08-31 10:30:00,30.81,30.92,30.67,30.73,380444.0,26.7691,26.8646,26.6474,26.6996,380444.0
2022-08-31 10:40:00,30.73,31.0,30.71,30.96,545446.0,26.6996,26.9341,26.6822,26.8994,545446.0
2022-08-31 10:50:00,30.96,31.05,30.87,30.88,408704.0,26.8994,26.9776,26.8212,26.8299,408704.0
2022-08-31 11:00:00,30.88,30.89,30.73,30.79,473354.0,26.8299,26.8386,26.6996,26.7517,473354.0
2022-08-31 11:10:00,30.79,30.99,30.78,30.99,329334.0,26.7517,26.9255,26.743,26.9255,329334.0
2022-08-31 11:20:00,30.99,31.03,30.85,30.85,304406.0,26.9255,26.9602,26.8038,26.8038,304406.0
2022-08-31 11:30:00,30.85,30.98,30.84,30.92,684113.0,26.8038,26.9168,26.7951,26.8646,684113.0
2022-08-31 11:40:00,30.92,30.98,30.91,30.93,153962.0,26.8646,26.9168,26.8559,26.8733,153962.0
2022-08-31 11:50:00,30.93,31.05,30.92,31.04,164521.0,26.8733,26.9776,26.8646,26.9689,164521.0
2022-08-31 12:00:00,31.05,31.11,31.01,31.04,142829.0,26.9776,27.0297,26.9428,26.9689,142829.0
2022-08-31 12:10:00,31.04,31.15,31.02,31.12,181948.0,26.9689,27.0645,26.9515,27.0384,181948.0
2022-08-31 12:20:00,31.13,31.13,31.04,31.05,134143.0,27.0471,27.0471,26.9689,26.9776,134143.0
2022-08-31 12:30:00,31.06,31.1,31.04,31.07,159243.0,26.9863,27.021,26.9689,26.995,159243.0
2022-08-31 12:40:00,31.06,31.07,31.01,31.07,148722.0,26.9863,26.995,26.9428,26.995,148722.0
2022-08-31 12:50:00,31.08,31.13,31.06,31.09,188863.0,27.0037,27.0471,26.9863,27.0123,188863.0
2022-08-31 13:00:00,31.09,31.16,31.05,31.13,193389.0,27.0123,27.0732,26.9776,27.0471,193389.0
2022-08-31 13:10:00,31.13,31.18,31.11,31.13,186157.0,27.0471,27.0905,27.0297,27.0471,186157.0
2022-08-31 13:20:00,31.12,31.15,31.07,31.12,145937.0,27.0384,27.0645,26.995,27.0384,145937.0
2022-08-31 13:30:00,31.12,31.15,31.06,31.09,214267.0,27.0384,27.0645,26.9863,27.0123,214267.0
2022-08-31 13:40:00,31.09,31.11,31.06,31.08,106859.0,27.0123,27.0297,26.9863,27.0037,106859.0
2022-08-31 13:50:00,31.08,31.13,31.05,31.09,132247.0,27.0037,27.0471,26.9776,27.0123,132247.0
2022-08-31 14:00:00,31.08,31.12,31.04,31.11,196070.0,27.0037,27.0384,26.9689,27.0297,196070.0
2022-08-31 14:10:00,31.12,31.13,31.03,31.04,263020.0,27.0384,27.0471,26.9602,26.9689,263020.0
2022-08-31 14:20:00,31.04,31.06,30.98,31.0,243840.0,26.9689,26.9863,26.9168,26.9341,243840.0
2022-08-31 14:30:00,31.0,31.01,30.93,30.94,158114.0,26.9341,26.9428,26.8733,26.882,158114.0
2022-08-31 14:40:00,30.93,30.95,30.88,30.91,220789.0,26.8733,26.8907,26.8299,26.8559,220789.0
2022-08-31 14:50:00,30.91,30.92,30.86,30.91,200902.0,26.8559,26.8646,26.8125,26.8559,200902.0
2022-08-31 15:00:00,30.92,30.95,30.86,30.92,148213.0,26.8646,26.8907,26.8125,26.8646,148213.0
2022-08-31 15:10:00,30.91,31.0,30.91,30.93,337582.0,26.8559,26.9341,26.8559,26.8733,337582.0
2022-08-31 15:20:00,30.92,30.94,30.89,30.92,193975.0,26.8646,26.882,26.8386,26.8646,193975.0
2022-08-31 15:30:00,30.92,30.93,30.82,30.87,322531.0,26.8646,26.8733,26.7778,26.8212,322531.0
2022-08-31 15:40:00,30.87,30.98,30.85,30.92,561777.0,26.8212,26.9168,26.8038,26.8646,561777.0
2022-08-31 15:50:00,30.92,30.94,30.81,30.84,986335.0,26.8646,26.882,26.7691,26.7951,986335.0
2022-09-01 09:30:00,30.52,30.62,30.39,30.48,509642.0,26.5171,26.604,26.4042,26.4823,509642.0
2022-09-01 09:40:00,30.47,30.5,30.36,30.4,243236.0,26.4737,26.4997,26.3781,26.4128,243236.0
2022-09-01 09:50:00,30.38,30.45,30.33,30.36,302923.0,26.3955,26.4563,26.352,26.3781,302923.0
2022-09-01 10:00:00,30.36,30.38,30.2,30.26,270934.0,26.3781,26.3955,26.2391,26.2912,270934.0
2022-09-01 10:10:00,30.26,30.43,30.25,30.42,274869.0,26.2912,26.4389,26.2825,26.4302,274869.0
2022-09-01 10:20:00,30.42,30.68,30.41,30.65,246452.0,26.4302,26.6561,26.4215,26.6301,246452.0
2022-09-01 10:30:00,30.65,30.71,30.57,30.61,282487.0,26.6301,26.6822,26.5605,26.5953,282487.0
2022-09-01 10:40:00,30.62,30.65,30.49,30.51,283398.0,26.604,26.6301,26.491,26.5084,283398.0
2022-09-01 10:50:00,30.51,30.55,30.46,30.48,236549.0,26.5084,26.5432,26.465,26.4823,236549.0
2022-09-01 11:00:00,30.48,30.67,30.45,30.64,329667.0,26.4823,26.6474,26.4563,26.6214,329667.0
2022-09-01 11:10:00,30.64,30.66,30.55,30.58,298487.0,26.6214,26.6387,26.5432,26.5692,298487.0
2022-09-01 11:20:00,30.57,30.57,30.43,30.46,273485.0,26.5605,26.5605,26.4389,26.465,273485.0
2022-09-01 11:30:00,30.46,30.61,30.44,30.58,299448.0,26.465,26.5953,26.4476,26.5692,299448.0
2022-09-01 11:40:00,30.59,30.6,30.54,30.58,144630.0,26.5779,26.5866,26.5345,26.5692,144630.0
2022-09-01 11:50:00,30.58,30.61,30.52,30.6,117292.0,26.5692,26.5953,26.5171,26.5866,117292.0
2022-09-01 12:00:00,30.6,30.66,30.59,30.65,117161.0,26.5866,26.6387,26.5779,26.6301,117161.0
2022-09-01 12:10:00,30.64,30.65,30.6,30.63,107818.0,26.6214,26.6301,26.5866,26.6127,107818.0
2022-09-01 12:20:00,30.64,30.67,30.59,30.63,111235.0,26.6214,26.6474,26.5779,26.6127,111235.0
2022-09-01 12:30:00,30.63,30.64,30.51,30.53,276800.0,26.6127,26.6214,26.5084,26.5258,276800.0
2022-09-01 12:40:00,30.52,30.55,30.48,30.54,107882.0,26.5171,26.5432,26.4823,26.5345,107882.0
2022-09-01 12:50:00,30.55,30.55,30.47,30.48,70878.0,26.5432,26.5432,26.4737,26.4823,70878.0
2022-09-01 13:00:00,30.48,30.51,30.42,30.46,93585.0,26.4823,26.5084,26.4302,26.465,93585.0
2022-09-01 13:10:00,30.46,30.55,30.44,30.54,93486.0,26.465,26.5432,26.4476,26.5345,93486.0
2022-09-01 13:20:00,30.54,30.64,30.54,30.63,105517.0,26.5345,26.6214,26.5345,26.6127,105517.0
2022-09-01 13:30:00,30.63,30.64,30.56,30.61,107114.0,26.6127,26.6214,26.5519,26.5953,107114.0
2022-09-01 13:40:00,30.61,30.61,30.52,30.53,77213.0,26.5953,26.5953,26.5171,26.5258,77213.0
2022-09-01 13:50:00,30.53,30.59,30.52,30.53,60922.0,26.5258,26.5779,26.5171,26.5258,60922.0
2022-09-01 14:00:00,30.54,30.57,30.5,30.52,114416.0,26.5345,26.5605,26.4997,26.5171,114416.0
2022-09-01 14:10:00,30.53,30.62,30.5,30.62,72754.0,26.5258,26.604,26.4997,26.604,72754.0
2022-09-01 14:20:00,30.61,30.69,30.61,30.69,124038.0,26.5953,26.6648,26.5953,26.6648,124038.0
2022-09-01 14:30:00,30.69,30.71,30.65,30.67,107558.0,26.6648,26.6822,26.6301,26.6474,107558.0
2022-09-01 14:40:00,30.67,30.71,30.64,30.66,93951.0,26.6474,26.6822,26.6214,26.6387,93951.0
2022-09-01 14:50:00,30.66,30.68,30.62,30.63,76392.0,26.6387,26.6561,26.604,26.6127,76392.0
2022-09-01 15:00:00,30.62,30.67,30.6,30.65,93085.0,26.604,26.6474,26.5866,26.6301,93085.0
2022-09-01 15:10:00,30.65,30.7,30.61,30.63,122844.0,26.6301,26.6735,26.5953,26.6127,122844.0
2022-09-01 15:20:00,30.63,30.64,30.57,30.59,113146.0,26.6127,26.6214,26.5605,26.5779,113146.0
2022-09-01 15:30:00,30.58,30.59,30.52,30.53,154450.0,26.5692,26.5779,26.5171,26.5258,154450.0
2022-09-01 15:40:00,30.53,30.54,30.48,30.51,354745.0,26.5258,26.5345,26.4823,26.5084,354745.0
2022-09-01 15:50:00,30.51,30.6,30.5,30.59,516258.0,26.5084,26.5866,26.4997,26.5779,516258.0
2022-09-02 09:30:00,31.63,31.69,31.45,31.53,738845.0,27.4815,27.5336,27.3251,27.3946,738845.0
2022-09-02 09:40:00,31.54,31.63,31.43,31.47,469090.0,27.4033,27.4815,27.3077,27.3425,469090.0
2022-09-02 09:50:00,31.47,31.55,31.4,31.41,598782.0,27.3425,27.412,27.2817,27.2904,598782.0
2022-09-02 10:00:00,31.41,31.53,31.34,31.49,593293.0,27.2904,27.3946,27.2296,27.3599,593293.0
2022-09-02 10:10:00,31.49,31.69,31.48,31.65,370569.0,27.3599,27.5336,27.3512,27.4989,370569.0
2022-09-02 10:20:00,31.65,31.71,31.59,31.68,241044.0,27.4989,27.551,27.4468,27.525,241044.0
2022-09-02 10:30:00,31.68,31.72,31.63,31.64,286469.0,27.525,27.5597,27.4815,27.4902,286469.0
2022-09-02 10:40:00,31.64,31.69,31.59,31.67,253302.0,27.4902,27.5336,27.4468,27.5163,253302.0
2022-09-02 10:50:00,31.67,31.7,31.61,31.62,253232.0,27.5163,27.5423,27.4641,27.4728,253232.0
2022-09-02 11:00:00,31.62,31.63,31.51,31.55,394729.0,27.4728,27.4815,27.3773,27.412,394729.0
2022-09-02 11:10:00,31.55,31.61,31.52,31.6,199947.0,27.412,27.4641,27.3859,27.4555,199947.0
2022-09-02 11:20:00,31.6,31.63,31.49,31.5,623233.0,27.4555,27.4815,27.3599,27.3686,623233.0
2022-09-02 11:30:00,31.5,31.55,31.45,31.54,798193.0,27.3686,27.412,27.3251,27.4033,798193.0
2022-09-02 11:40:00,31.53,31.54,31.42,31.45,168855.0,27.3946,27.4033,27.2991,27.3251,168855.0
2022-09-02 11:50:00,31.45,31.51,31.44,31.5,134959.0,27.3251,27.3773,27.3164,27.3686,134959.0
2022-09-02 12:00:00,31.51,31.57,31.5,31.53,95968.0,27.3773,27.4294,27.3686,27.3946,95968.0
2022-09-02 12:10:00,31.53,31.53,31.44,31.46,111975.0,27.3946,27.3946,27.3164,27.3338,111975.0
2022-09-02 12:20:00,31.46,31.47,31.34,31.41,216697.0,27.3338,27.3425,27.2296,27.2904,216697.0
2022-09-02 12:30:00,31.4,31.42,31.32,31.37,154177.0,27.2817,27.2991,27.2122,27.2556,154177.0
2022-09-02 12:40:00,31.37,31.39,31.29,31.35,163106.0,27.2556,27.273,27.1861,27.2382,163106.0
2022-09-02 12:50:00,31.34,31.35,31.27,31.28,142689.0,27.2296,27.2382,27.1687,27.1774,142689.0
2022-09-02 13:00:00,31.28,31.28,31.17,31.2,139359.0,27.1774,27.1774,27.0818,27.1079,139359.0
2022-09-02 13:10:00,31.2,31.3,31.17,31.27,176561.0,27.1079,27.1948,27.0818,27.1687,176561.0
2022-09-02 13:20:00,31.27,31.27,31.11,31.14,161844.0,27.1687,27.1687,27.0297,27.0558,161844.0
2022-09-02 13:30:00,31.13,31.15,31.07,31.12,128901.0,27.0471,27.0645,26.995,27.0384,128901.0
2022-09-02 13:40:00,31.11,31.16,31.08,31.08,123537.0,27.0297,27.0732,27.0037,27.0037,123537.0
2022-09-02 13:50:00,31.07,31.11,31.01,31.08,143619.0,26.995,27.0297,26.9428,27.0037,143619.0
2022-09-02 14:00:00,31.08,31.17,31.07,31.15,158241.0,27.0037,27.0818,26.995,27.0645,158241.0
2022-09-02 14:10:00,31.15,31.17,31.11,31.14,114733.0,27.0645,27.0818,27.0297,27.0558,114733.0
2022-09-02 14:20:00,31.14,31.2,31.14,31.16,115982.0,27.0558,27.1079,27.0558,27.0732,115982.0
2022-09-02 14:30:00,31.16,31.2,31.13,31.18,125665.0,27.0732,27.1079,27.0471,27.0905,125665.0
2022-09-02 14:40:00,31.18,31.22,31.15,31.19,279266.0,27.0905,27.1253,27.0645,27.0992,279266.0
2022-09-02 14:50:00,31.19,31.21,31.11,31.13,160091.0,27.0992,27.1166,27.0297,27.0471,160091.0
2022-09-02 15:00:00,31.13,31.25,31.12,31.24,153515.0,27.0471,27.1514,27.0384,27.1427,153515.0
2022-09-02 15:10:00,31.24,31.26,31.19,31.21,340141.0,27.1427,27.16,27.0992,27.1166,340141.0
2022-09-02 15:20:00,31.21,31.24,31.14,31.18,169300.0,27.1166,27.1427,27.0558,27.0905,169300.0
2022-09-02 15:30:00,31.18,31.19,31.08,31.09,240629.0,27.0905,27.0992,27.0037,27.0123,240629.0
2022-09-02 15:40:00,31.09,31.09,31.03,31.06,380988.0,27.0123,27.0123,26.9602,26.9863,380988.0
2022-09-02 15:50:00,31.06,31.17,31.05,31.13,745094.0,26.9863,27.0818,26.9776,27.0471,745094.0
2022-09-06 09:30:00,31.52,31.6,31.45,31.49,580121.0,27.3859,27.4555,27.3251,27.3599,580121.0
2022-09-06 09:40:00,31.49,31.49,31.31,31.31,330551.0,27.3599,27.3599,27.2035,27.2035,330551.0
2022-09-06 09:50:00,31.32,31.33,31.14,31.24,223154.0,27.2122,27.2209,27.0558,27.1427,223154.0
2022-09-06 10:00:00,31.24,31.24,31.09,31.11,287173.0,27.1427,27.1427,27.0123,27.0297,287173.0
2022-09-06 10:10:00,31.11,31.13,31.02,31.1,307283.0,27.0297,27.0471,26.9515,27.021,307283.0
2022-09-06 10:20:00,31.1,31.29,31.07,31.23,341501.0,27.021,27.1861,26.995,27.134,341501.0
2022-09-06 10:30:00,31.22,31.26,31.18,31.25,258462.0,27.1253,27.16,27.0905,27.1514,258462.0
2022-09-06 10:40:00,31.25,31.3,31.19,31.27,250599.0,27.1514,27.1948,27.0992,27.1687,250599.0
2022-09-06 10:50:00,31.27,31.44,31.26,31.38,354115.0,27.1687,27.3164,27.16,27.2643,354115.0
2022-09-06 11:00:00,31.38,31.42,31.31,31.39,269198.0,27.2643,27.2991,27.2035,27.273,269198.0
2022-09-06 11:10:00,31.4,31.4,31.32,31.32,126359.0,27.2817,27.2817,27.2122,27.2122,126359.0
2022-09-06 11:20:00,31.33,31.33,31.18,31.28,128299.0,27.2209,27.2209,27.0905,27.1774,128299.0
2022-09-06 11:30:00,31.27,31.39,31.26,31.28,465156.0,27.1687,27.273,27.16,27.1774,465156.0
2022-09-06 11:40:00,31.28,31.37,31.28,31.35,100732.0,27.1774,27.2556,27.1774,27.2382,100732.0
2022-09-06 11:50:00,31.35,31.41,31.34,31.37,68182.0,27.2382,27.2904,27.2296,27.2556,68182.0
2022-09-06 12:00:00,31.36,31.39,31.28,31.28,80626.0,27.2469,27.273,27.1774,27.1774,80626.0
2022-09-06 12:10:00,31.29,31.29,31.24,31.27,71604.0,27.1861,27.1861,27.1427,27.1687,71604.0
2022-09-06 12:20:00,31.27,31.32,31.25,31.3,229521.0,27.1687,27.2122,27.1514,27.1948,229521.0
2022-09-06 12:30:00,31.3,31.33,31.24,31.27,83254.0,27.1948,27.2209,27.1427,27.1687,83254.0
2022-09-06 12:40:00,31.28,31.36,31.26,31.35,59878.0,27.1774,27.2469,27.16,27.2382,59878.0
2022-09-06 12:50:00,31.36,31.36,31.29,31.33,68935.0,27.2469,27.2469,27.1861,27.2209,68935.0
2022-09-06 13:00:00,31.33,31.33,31.24,31.25,65489.0,27.2209,27.2209,27.1427,27.1514,65489.0
2022-09-06 13:10:00,31.25,31.27,31.21,31.26,108199.0,27.1514,27.1687,27.1166,27.16,108199.0
2022-09-06 13:20:00,31.25,31.27,31.2,31.22,75704.0,27.1514,27.1687,27.1079,27.1253,75704.0
2022-09-06 13:30:00,31.22,31.26,31.2,31.21,60805.0,27.1253,27.16,27.1079,27.1166,60805.0
2022-09-06 13:40:00,31.21,31.22,31.14,31.15,74043.0,27.1166,27.1253,27.0558,27.0645,74043.0
2022-09-06 13:50:00,31.15,31.19,31.12,31.18,83231.0,27.0645,27.0992,27.0384,27.0905,83231.0
2022-09-06 14:00:00,31.18,31.24,31.17,31.24,78033.0,27.0905,27.1427,27.0818,27.1427,78033.0
2022-09-06 14:10:00,31.23,31.32,31.23,31.31,95153.0,27.134,27.2122,27.134,27.2035,95153.0
2022-09-06 14:20:00,31.31,31.32,31.26,31.28,86291.0,27.2035,27.2122,27.16,27.1774,86291.0
2022-09-06 14:30:00,31.28,31.31,31.23,31.3,69853.0,27.1774,27.2035,27.134,27.1948,69853.0
2022-09-06 14:40:00,31.3,31.31,31.26,31.27,64235.0,27.1948,27.2035,27.16,27.1687,64235.0
2022-09-06 14:50:00,31.27,31.27,31.19,31.21,216056.0,27.1687,27.1687,27.0992,27.1166,216056.0
2022-09-06 15:00:00,31.22,31.28,31.19,31.27,82448.0,27.1253,27.1774,27.0992,27.1687,82448.0
2022-09-06 15:10:00,31.28,31.29,31.18,31.19,264380.0,27.1774,27.1861,27.0905,27.0992,264380.0
2022-09-06 15:20:00,31.18,31.21,31.13,31.18,255800.0,27.0905,27.1166,27.0471,27.0905,255800.0
2022-09-06 15:30:00,31.17,31.19,31.12,31.14,177920.0,27.0818,27.0992,27.0384,27.0558,177920.0
2022-09-06 15:40:00,31.14,31.25,31.13,31.2,236210.0,27.0558,27.1514,27.0471,27.1079,236210.0
2022-09-06 15:50:00,31.21,31.24,31.08,31.15,888250.0,27.1166,27.1427,27.0037,27.0645,888250.0
2022-09-07 09:30:00,30.49,30.5,30.3,30.38,434934.0,26.491,26.4997,26.326,26.3955,434934.0
2022-09-07 09:40:00,30.38,30.46,30.31,30.36,435813.0,26.3955,26.465,26.3346,26.3781,435813.0
2022-09-07 09:50:00,30.36,30.38,30.2,30.34,308663.0,26.3781,26.3955,26.2391,26.3607,308663.0
2022-09-07 10:00:00,30.34,30.38,30.24,30.32,455776.0,26.3607,26.3955,26.2738,26.3433,455776.0
2022-09-07 10:10:00,30.32,30.38,30.29,30.31,433566.0,26.3433,26.3955,26.3173,26.3346,433566.0
2022-09-07 10:20:00,30.32,30.41,30.31,30.41,343562.0,26.3433,26.4215,26.3346,26.4215,343562.0
2022-09-07 10:30:00,30.41,30.57,30.41,30.49,397732.0,26.4215,26.5605,26.4215,26.491,397732.0
2022-09-07 10:40:00,30.49,30.61,30.48,30.53,351925.0,26.491,26.5953,26.4823,26.5258,351925.0
2022-09-07 10:50:00,30.53,30.58,30.47,30.48,285583.0,26.5258,26.5692,26.4737,26.4823,285583.0
2022-09-07 11:00:00,30.48,30.5,30.41,30.43,405843.0,26.4823,26.4997,26.4215,26.4389,405843.0
2022-09-07 11:10:00,30.43,30.51,30.43,30.46,249420.0,26.4389,26.5084,26.4389,26.465,249420.0
2022-09-07 11:20:00,30.46,30.49,30.42,30.46,265801.0,26.465,26.491,26.4302,26.465,265801.0
2022-09-07 11:30:00,30.46,30.47,30.34,30.46,431735.0,26.465,26.4737,26.3607,26.465,431735.0
2022-09-07 11:40:00,30.45,30.5,30.43,30.45,152852.0,26.4563,26.4997,26.4389,26.4563,152852.0
2022-09-07 11:50:00,30.45,30.45,30.37,30.42,92851.0,26.4563,26.4563,26.3868,26.4302,92851.0
2022-09-07 12:00:00,30.42,30.46,30.39,30.46,145910.0,26.4302,26.465,26.4042,26.465,145910.0
2022-09-07 12:10:00,30.45,30.46,30.34,30.36,283316.0,26.4563,26.465,26.3607,26.3781,283316.0
2022-09-07 12:20:00,30.35,30.4,30.31,30.38,246111.0,26.3694,26.4128,26.3346,26.3955,246111.0
2022-09-07 12:30:00,30.38,30.41,30.35,30.4,168159.0,26.3955,26.4215,26.3694,26.4128,168159.0
2022-09-07 12:40:00,30.4,30.45,30.39,30.41,227899.0,26.4128,26.4563,26.4042,26.4215,227899.0
2022-09-07 12:50:00,30.42,30.46,30.4,30.45,194980.0,26.4302,26.465,26.4128,26.4563,194980.0
2022-09-07 13:00:00,30.45,30.49,30.43,30.48,115595.0,26.4563,26.491,26.4389,26.4823,115595.0
2022-09-07 13:10:00,30.49,30.54,30.48,30.51,150400.0,26.491,26.5345,26.4823,26.5084,150400.0
2022-09-07 13:20:00,30.52,30.53,30.46,30.48,101194.0,26.5171,26.5258,26.465,26.4823,101194.0
2022-09-07 13:30:00,30.48,30.54,30.47,30.53,125397.0,26.4823,26.5345,26.4737,26.5258,125397.0
2022-09-07 13:40:00,30.53,30.59,30.52,30.57,75393.0,26.5258,26.5779,26.5171,26.5605,75393.0
2022-09-07 13:50:00,30.58,30.62,30.56,30.61,86727.0,26.5692,26.604,26.5519,26.5953,86727.0
2022-09-07 14:00:00,30.61,30.64,30.58,30.62,93617.0,26.5953,26.6214,26.5692,26.604,93617.0
2022-09-07 14:10:00,30.61,30.63,30.55,30.55,178980.0,26.5953,26.6127,26.5432,26.5432,178980.0
2022-09-07 14:20:00,30.55,30.56,30.49,30.52,255835.0,26.5432,26.5519,26.491,26.5171,255835.0
2022-09-07 14:30:00,30.52,30.52,30.46,30.48,120770.0,26.5171,26.5171,26.465,26.4823,120770.0
2022-09-07 14:40:00,30.47,30.51,30.47,30.51,110328.0,26.4737,26.5084,26.4737,26.5084,110328.0
2022-09-07 14:50:00,30.51,30.55,30.51,30.53,187683.0,26.5084,26.5432,26.5084,26.5258,187683.0
2022-09-07 15:00:00,30.53,30.55,30.49,30.55,179673.0,26.5258,26.5432,26.491,26.5432,179673.0
2022-09-07 15:10:00,30.55,30.6,30.54,30.57,205076.0,26.5432,26.5866,26.5345,26.5605,205076.0
2022-09-07 15:20:00,30.56,30.66,30.56,30.66,158805.0,26.5519,26.6387,26.5519,26.6387,158805.0
2022-09-07 15:30:00,30.66,30.66,30.58,30.6,196692.0,26.6387,26.6387,26.5692,26.5866,196692.0
2022-09-07 15:40:00,30.6,30.7,30.59,30.7,351639.0,26.5866,26.6735,26.5779,26.6735,351639.0
2022-09-07 15:50:00,30.7,30.7,30.61,30.67,935354.0,26.6735,26.6735,26.5953,26.6474,935354.0
2022-09-08 09:30:00,30.44,30.57,30.41,30.51,578642.0,26.4476,26.5605,26.4215,26.5084,578642.0
2022-09-08 09:40:00,30.51,30.58,30.4,30.55,291086.0,26.5084,26.5692,26.4128,26.5432,291086.0
2022-09-08 09:50:00,30.55,30.67,30.47,30.64,257939.0,26.5432,26.6474,26.4737,26.6214,257939.0
2022-09-08 10:00:00,30.64,30.65,30.44,30.45,255095.0,26.6214,26.6301,26.4476,26.4563,255095.0
2022-09-08 10:10:00,30.46,30.49,30.35,30.41,333386.0,26.465,26.491,26.3694,26.4215,333386.0
2022-09-08 10:20:00,30.41,30.45,30.36,30.43,179093.0,26.4215,26.4563,26.3781,26.4389,179093.0
2022-09-08 10:30:00,30.42,30.47,30.36,30.38,527301.0,26.4302,26.4737,26.3781,26.3955,527301.0
2022-09-08 10:40:00,30.38,30.48,30.36,30.46,389635.0,26.3955,26.4823,26.3781,26.465,389635.0
2022-09-08 10:50:00,30.46,30.53,30.43,30.51,180996.0,26.465,26.5258,26.4389,26.5084,180996.0
2022-09-08 11:00:00,30.5,30.61,30.42,30.57,362584.0,26.4997,26.5953,26.4302,26.5605,362584.0
2022-09-08 11:10:00,30.58,30.63,30.53,30.61,147708.0,26.5692,26.6127,26.5258,26.5953,147708.0
2022-09-08 11:20:00,30.62,30.62,30.53,30.54,179263.0,26.604,26.604,26.5258,26.5345,179263.0
2022-09-08 11:30:00,30.55,30.65,30.53,30.6,390531.0,26.5432,26.6301,26.5258,26.5866,390531.0
2022-09-08 11:40:00,30.61,30.62,30.53,30.55,143315.0,26.5953,26.604,26.5258,26.5432,143315.0
2022-09-08 11:50:00,30.55,30.62,30.53,30.61,86426.0,26.5432,26.604,26.5258,26.5953,86426.0
2022-09-08 12:00:00,30.6,30.61,30.41,30.43,244150.0,26.5866,26.5953,26.4215,26.4389,244150.0
2022-09-08 12:10:00,30.43,30.43,30.36,30.42,169872.0,26.4389,26.4389,26.3781,26.4302,169872.0
2022-09-08 12:20:00,30.42,30.46,30.36,30.44,130800.0,26.4302,26.465,26.3781,26.4476,130800.0
2022-09-08 12:30:00,30.43,30.52,30.42,30.5,121383.0,26.4389,26.5171,26.4302,26.4997,121383.0
2022-09-08 12:40:00,30.5,30.62,30.49,30.61,112149.0,26.4997,26.604,26.491,26.5953,112149.0
2022-09-08 12:50:00,30.61,30.64,30.6,30.63,131971.0,26.5953,26.6214,26.5866,26.6127,131971.0
2022-09-08 13:00:00,30.62,30.66,30.6,30.65,89639.0,26.604,26.6387,26.5866,26.6301,89639.0
2022-09-08 13:10:00,30.65,30.72,30.64,30.71,114616.0,26.6301,26.6909,26.6214,26.6822,114616.0
2022-09-08 13:20:00,30.71,30.72,30.67,30.67,97136.0,26.6822,26.6909,26.6474,26.6474,97136.0
2022-09-08 13:30:00,30.67,30.71,30.64,30.69,121822.0,26.6474,26.6822,26.6214,26.6648,121822.0
2022-09-08 13:40:00,30.69,30.72,30.68,30.71,67510.0,26.6648,26.6909,26.6561,26.6822,67510.0
2022-09-08 13:50:00,30.71,30.73,30.65,30.71,207190.0,26.6822,26.6996,26.6301,26.6822,207190.0
2022-09-08 14:00:00,30.71,30.8,30.71,30.73,191810.0,26.6822,26.7604,26.6822,26.6996,191810.0
2022-09-08 14:10:00,30.72,30.78,30.71,30.78,152137.0,26.6909,26.743,26.6822,26.743,152137.0
2022-09-08 14:20:00,30.77,30.79,30.73,30.74,119993.0,26.7343,26.7517,26.6996,26.7082,119993.0
2022-09-08 14:30:00,30.73,30.78,30.7,30.71,104801.0,26.6996,26.743,26.6735,26.6822,104801.0
2022-09-08 14:40:00,30.71,30.71,30.62,30.64,154847.0,26.6822,26.6822,26.604,26.6214,154847.0
2022-09-08 14:50:00,30.64,30.69,30.63,30.64,77782.0,26.6214,26.6648,26.6127,26.6214,77782.0
2022-09-08 15:00:00,30.64,30.66,30.59,30.6,102226.0,26.6214,26.6387,26.5779,26.5866,102226.0
2022-09-08 15:10:00,30.6,30.67,30.56,30.67,164835.0,26.5866,26.6474,26.5519,26.6474,164835.0
2022-09-08 15:20:00,30.67,30.69,30.64,30.67,110388.0,26.6474,26.6648,26.6214,26.6474,110388.0
2022-09-08 15:30:00,30.67,30.7,30.63,30.66,188908.0,26.6474,26.6735,26.6127,26.6387,188908.0
2022-09-08 15:40:00,30.66,30.66,30.61,30.64,289617.0,26.6387,26.6387,26.5953,26.6214,289617.0
2022-09-08 15:50:00,30.64,30.73,30.63,30.69,689004.0,26.6214,26.6996,26.6127,26.6648,689004.0
2022-09-09 09:30:00,31.45,31.51,31.34,31.38,443065.0,27.3251,27.3773,27.2296,27.2643,443065.0
2022-09-09 09:40:00,31.38,31.44,31.33,31.35,237542.0,27.2643,27.3164,27.2209,27.2382,237542.0
2022-09-09 09:50:00,31.36,31.45,31.34,31.44,197046.0,27.2469,27.3251,27.2296,27.3164,197046.0
2022-09-09 10:00:00,31.43,31.59,31.42,31.58,315499.0,27.3077,27.4468,27.2991,27.4381,315499.0
2022-09-09 10:10:00,31.57,31.6,31.49,31.51,223316.0,27.4294,27.4555,27.3599,27.3773,223316.0
2022-09-09 10:20:00,31.5,31.57,31.5,31.56,158161.0,27.3686,27.4294,27.3686,27.4207,158161.0
2022-09-09 10:30:00,31.56,31.57,31.45,31.45,171651.0,27.4207,27.4294,27.3251,27.3251,171651.0
2022-09-09 10:40:00,31.46,31.55,31.46,31.53,218804.0,27.3338,27.412,27.3338,27.3946,218804.0
2022-09-09 10:50:00,31.53,31.56,31.47,31.48,217189.0,27.3946,27.4207,27.3425,27.3512,217189.0
2022-09-09 11:00:00,31.47,31.48,31.43,31.43,266631.0,27.3425,27.3512,27.3077,27.3077,266631.0
2022-09-09 11:10:00,31.43,31.49,31.42,31.47,201688.0,27.3077,27.3599,27.2991,27.3425,201688.0
2022-09-09 11:20:00,31.46,31.47,31.42,31.44,163033.0,27.3338,27.3425,27.2991,27.3164,163033.0
2022-09-09 11:30:00,31.43,31.43,31.33,31.41,362768.0,27.3077,27.3077,27.2209,27.2904,362768.0
2022-09-09 11:40:00,31.42,31.49,31.42,31.46,106204.0,27.2991,27.3599,27.2991,27.3338,106204.0
2022-09-09 11:50:00,31.46,31.47,31.43,31.45,77539.0,27.3338,27.3425,27.3077,27.3251,77539.0
2022-09-09 12:00:00,31.45,31.5,31.42,31.49,293020.0,27.3251,27.3686,27.2991,27.3599,293020.0
2022-09-09 12:10:00,31.5,31.53,31.46,31.48,101174.0,27.3686,27.3946,27.3338,27.3512,101174.0
2022-09-09 12:20:00,31.48,31.51,31.47,31.49,82222.0,27.3512,27.3773,27.3425,27.3599,82222.0
2022-09-09 12:30:00,31.49,31.55,31.48,31.54,68054.0,27.3599,27.412,27.3512,27.4033,68054.0
2022-09-09 12:40:00,31.54,31.58,31.51,31.58,109979.0,27.4033,27.4381,27.3773,27.4381,109979.0
2022-09-09 12:50:00,31.58,31.62,31.57,31.61,106726.0,27.4381,27.4728,27.4294,27.4641,106726.0
2022-09-09 13:00:00,31.6,31.6,31.55,31.58,72444.0,27.4555,27.4555,27.412,27.4381,72444.0
2022-09-09 13:10:00,31.57,31.57,31.52,31.54,88402.0,27.4294,27.4294,27.3859,27.4033,88402.0
2022-09-09 13:20:00,31.54,31.58,31.53,31.56,123849.0,27.4033,27.4381,27.3946,27.4207,123849.0
2022-09-09 13:30:00,31.57,31.59,31.53,31.58,200705.0,27.4294,27.4468,27.3946,27.4381,200705.0
2022-09-09 13:40:00,31.58,31.59,31.54,31.57,70551.0,27.4381,27.4468,27.4033,27.4294,70551.0
2022-09-09 13:50:00,31.57,31.6,31.55,31.6,47826.0,27.4294,27.4555,27.412,27.4555,47826.0
2022-09-09 14:00:00,31.6,31.62,31.57,31.61,125455.0,27.4555,27.4728,27.4294,27.4641,125455.0
2022-09-09 14:10:00,31.61,31.61,31.57,31.6,156297.0,27.4641,27.4641,27.4294,27.4555,156297.0
2022-09-09 14:20:00,31.6,31.61,31.57,31.59,104890.0,27.4555,27.4641,27.4294,27.4468,104890.0
2022-09-09 14:30:00,31.59,31.6,31.55,31.59,118936.0,27.4468,27.4555,27.412,27.4468,118936.0
2022-09-09 14:40:00,31.59,31.6,31.57,31.58,72669.0,27.4468,27.4555,27.4294,27.4381,72669.0
2022-09-09 14:50:00,31.58,31.61,31.56,31.6,152833.0,27.4381,27.4641,27.4207,27.4555,152833.0
2022-09-09 15:00:00,31.61,31.65,31.59,31.65,129309.0,27.4641,27.4989,27.4468,27.4989,129309.0
2022-09-09 15:10:00,31.65,31.7,31.64,31.7,98887.0,27.4989,27.5423,27.4902,27.5423,98887.0
2022-09-09 15:20:00,31.7,31.73,31.69,31.71,191578.0,27.5423,27.5684,27.5336,27.551,191578.0
2022-09-09 15:30:00,31.71,31.72,31.66,31.69,224446.0,27.551,27.5597,27.5076,27.5336,224446.0
2022-09-09 15:40:00,31.69,31.72,31.67,31.69,275037.0,27.5336,27.5597,27.5163,27.5336,275037.0
2022-09-09 15:50:00,31.68,31.7,31.64,31.68,899706.0,27.525,27.5423,27.4902,27.525,899706.0
2022-09-12 09:30:00,32.13,32.19,31.98,31.99,374377.0,27.9159,27.9681,27.7856,27.7943,374377.0
2022-09-12 09:40:00,31.99,32.13,31.97,32.12,245840.0,27.7943,27.9159,27.7769,27.9072,245840.0
2022-09-12 09:50:00,32.13,32.35,32.12,32.32,185895.0,27.9159,28.1071,27.9072,28.081,185895.0
2022-09-12 10:00:00,32.33,32.39,32.28,32.31,166321.0,28.0897,28.1418,28.0463,28.0723,166321.0
2022-09-12 10:10:00,32.32,32.39,32.3,32.38,132397.0,28.081,28.1418,28.0636,28.1331,132397.0
2022-09-12 10:20:00,32.38,32.42,32.32,32.41,180524.0,28.1331,28.1679,28.081,28.1592,180524.0
2022-09-12 10:30:00,32.41,32.43,32.33,32.34,225076.0,28.1592,28.1766,28.0897,28.0984,225076.0
2022-09-12 10:40:00,32.33,32.34,32.25,32.29,265383.0,28.0897,28.0984,28.0202,28.055,265383.0
2022-09-12 10:50:00,32.29,32.31,32.23,32.26,247595.0,28.055,28.0723,28.0028,28.0289,247595.0
2022-09-12 11:00:00,32.26,32.28,32.2,32.2,110359.0,28.0289,28.0463,27.9768,27.9768,110359.0
2022-09-12 11:10:00,32.2,32.23,32.12,32.13,252520.0,27.9768,28.0028,27.9072,27.9159,252520.0
2022-09-12 11:20:00,32.13,32.18,32.1,32.18,155142.0,27.9159,27.9594,27.8899,27.9594,155142.0
2022-09-12 11:30:00,32.18,32.22,32.11,32.18,396747.0,27.9594,27.9941,27.8986,27.9594,396747.0
2022-09-12 11:40:00,32.17,32.2,32.15,32.2,152728.0,27.9507,27.9768,27.9333,27.9768,152728.0
2022-09-12 11:50:00,32.2,32.23,32.13,32.17,134091.0,27.9768,28.0028,27.9159,27.9507,134091.0
2022-09-12 12:00:00,32.18,32.21,32.15,32.16,99531.0,27.9594,27.9854,27.9333,27.942,99531.0
2022-09-12 12:10:00,32.16,32.21,32.13,32.14,227366.0,27.942,27.9854,27.9159,27.9246,227366.0
2022-09-12 12:20:00,32.13,32.16,32.07,32.09,86974.0,27.9159,27.942,27.8638,27.8812,86974.0
2022-09-12 12:30:00,32.09,32.16,32.07,32.15,108572.0,27.8812,27.942,27.8638,27.9333,108572.0
2022-09-12 12:40:00,32.15,32.16,32.11,32.13,118752.0,27.9333,27.942,27.8986,27.9159,118752.0
2022-09-12 12:50:00,32.12,32.15,32.1,32.13,83264.0,27.9072,27.9333,27.8899,27.9159,83264.0
2022-09-12 13:00:00,32.13,32.2,32.1,32.2,101651.0,27.9159,27.9768,27.8899,27.9768,101651.0
2022-09-12 13:10:00,32.2,32.21,32.13,32.13,72803.0,27.9768,27.9854,27.9159,27.9159,72803.0
2022-09-12 13:20:00,32.13,32.18,32.12,32.18,128677.0,27.9159,27.9594,27.9072,27.9594,128677.0
2022-09-12 13:30:00,32.18,32.19,32.15,32.15,91108.0,27.9594,27.9681,27.9333,27.9333,91108.0
2022-09-12 13:40:00,32.16,32.18,32.07,32.09,137136.0,27.942,27.9594,27.8638,27.8812,137136.0
2022-09-12 13:50:00,32.09,32.14,32.08,32.13,81079.0,27.8812,27.9246,27.8725,27.9159,81079.0
2022-09-12 14:00:00,32.13,32.17,32.1,32.11,111403.0,27.9159,27.9507,27.8899,27.8986,111403.0
2022-09-12 14:10:00,32.11,32.18,32.11,32.14,175173.0,27.8986,27.9594,27.8986,27.9246,175173.0
2022-09-12 14:20:00,32.15,32.21,32.12,32.14,157210.0,27.9333,27.9854,27.9072,27.9246,157210.0
2022-09-12 14:30:00,32.14,32.14,32.09,32.13,76487.0,27.9246,27.9246,27.8812,27.9159,76487.0
2022-09-12 14:40:00,32.13,32.14,32.07,32.09,139742.0,27.9159,27.9246,27.8638,27.8812,139742.0
2022-09-12 14:50:00,32.09,32.14,32.08,32.13,103682.0,27.8812,27.9246,27.8725,27.9159,103682.0
2022-09-12 15:00:00,32.13,32.17,32.1,32.13,192203.0,27.9159,27.9507,27.8899,27.9159,192203.0
2022-09-12 15:10:00,32.12,32.13,32.07,32.1,125227.0,27.9072,27.9159,27.8638,27.8899,125227.0
2022-09-12 15:20:00,32.09,32.13,32.08,32.11,110277.0,27.8812,27.9159,27.8725,27.8986,110277.0
2022-09-12 15:30:00,32.11,32.14,32.09,32.13,123751.0,27.8986,27.9246,27.8812,27.9159,123751.0
2022-09-12 15:40:00,32.13,32.16,32.11,32.12,184742.0,27.9159,27.942,27.8986,27.9072,184742.0
2022-09-12 15:50:00,32.11,32.13,32.05,32.13,785589.0,27.8986,27.9159,27.8464,27.9159,785589.0
2022-09-13 09:30:00,31.72,31.95,31.72,31.91,455487.0,27.5597,27.7595,27.5597,27.7248,455487.0
2022-09-13 09:40:00,31.92,32.08,31.89,32.02,484207.0,27.7335,27.8725,27.7074,27.8204,484207.0
2022-09-13 09:50:00,32.02,32.16,32.01,32.06,232160.0,27.8204,27.942,27.8117,27.8551,232160.0
2022-09-13 10:00:00,32.06,32.07,31.95,32.07,210603.0,27.8551,27.8638,27.7595,27.8638,210603.0
2022-09-13 10:10:00,32.07,32.15,32.01,32.15,169384.0,27.8638,27.9333,27.8117,27.9333,169384.0
2022-09-13 10:20:00,32.15,32.16,32.01,32.1,182736.0,27.9333,27.942,27.8117,27.8899,182736.0
2022-09-13 10:30:00,32.09,32.13,31.98,31.99,368975.0,27.8812,27.9159,27.7856,27.7943,368975.0
2022-09-13 10:40:00,31.99,32.02,31.92,31.95,276329.0,27.7943,27.8204,27.7335,27.7595,276329.0
2022-09-13 10:50:00,31.95,31.96,31.89,31.92,245588.0,27.7595,27.7682,27.7074,27.7335,245588.0
2022-09-13 11:00:00,31.93,31.96,31.89,31.92,259621.0,27.7422,27.7682,27.7074,27.7335,259621.0
2022-09-13 11:10:00,31.92,32.06,31.88,32.01,277410.0,27.7335,27.8551,27.6987,27.8117,277410.0
2022-09-13 11:20:00,32.0,32.03,31.93,31.94,245010.0,27.803,27.8291,27.7422,27.7509,245010.0
2022-09-13 11:30:00,31.95,31.97,31.88,31.88,349065.0,27.7595,27.7769,27.6987,27.6987,349065.0
2022-09-13 11:40:00,31.88,31.91,31.85,31.86,71513.0,27.6987,27.7248,27.6727,27.6814,71513.0
2022-09-13 11:50:00,31.86,31.88,31.84,31.85,64775.0,27.6814,27.6987,27.664,27.6727,64775.0
2022-09-13 12:00:00,31.85,31.95,31.84,31.91,159383.0,27.6727,27.7595,27.664,27.7248,159383.0
2022-09-13 12:10:00,31.91,31.99,31.9,31.95,78750.0,27.7248,27.7943,27.7161,27.7595,78750.0
2022-09-13 12:20:00,31.95,31.96,31.87,31.89,103382.0,27.7595,27.7682,27.69,27.7074,103382.0
2022-09-13 12:30:00,31.88,31.91,31.85,31.9,75703.0,27.6987,27.7248,27.6727,27.7161,75703.0
2022-09-13 12:40:00,31.9,31.94,31.9,31.92,105556.0,27.7161,27.7509,27.7161,27.7335,105556.0
2022-09-13 12:50:00,31.92,31.98,31.9,31.96,112822.0,27.7335,27.7856,27.7161,27.7682,112822.0
2022-09-13 13:00:00,31.96,32.03,31.93,31.94,119327.0,27.7682,27.8291,27.7422,27.7509,119327.0
2022-09-13 13:10:00,31.93,31.95,31.83,31.85,71195.0,27.7422,27.7595,27.6553,27.6727,71195.0
2022-09-13 13:20:00,31.84,31.93,31.8,31.93,150912.0,27.664,27.7422,27.6292,27.7422,150912.0
2022-09-13 13:30:00,31.93,32.0,31.91,31.97,298604.0,27.7422,27.803,27.7248,27.7769,298604.0
2022-09-13 13:40:00,31.98,32.01,31.94,32.0,159233.0,27.7856,27.8117,27.7509,27.803,159233.0
2022-09-13 13:50:00,32.01,32.01,31.94,31.95,136332.0,27.8117,27.8117,27.7509,27.7595,136332.0
2022-09-13 14:00:00,31.96,31.99,31.92,31.93,90033.0,27.7682,27.7943,27.7335,27.7422,90033.0
2022-09-13 14:10:00,31.93,31.96,31.89,31.9,146491.0,27.7422,27.7682,27.7074,27.7161,146491.0
2022-09-13 14:20:00,31.9,31.9,31.81,31.86,125832.0,27.7161,27.7161,27.6379,27.6814,125832.0
2022-09-13 14:30:00,31.86,31.9,31.84,31.85,56587.0,27.6814,27.7161,27.664,27.6727,56587.0
2022-09-13 14:40:00,31.85,31.88,31.8,31.81,61831.0,27.6727,27.6987,27.6292,27.6379,61831.0
2022-09-13 14:50:00,31.8,31.84,31.78,31.84,99681.0,27.6292,27.664,27.6118,27.664,99681.0
2022-09-13 15:00:00,31.83,31.85,31.76,31.77,111741.0,27.6553,27.6727,27.5945,27.6032,111741.0
2022-09-13 15:10:00,31.77,31.78,31.73,31.75,88624.0,27.6032,27.6118,27.5684,27.5858,88624.0
2022-09-13 15:20:00,31.76,31.78,31.73,31.75,126703.0,27.5945,27.6118,27.5684,27.5858,126703.0
2022-09-13 15:30:00,31.75,31.75,31.66,31.71,342055.0,27.5858,27.5858,27.5076,27.551,342055.0
2022-09-13 15:40:00,31.71,31.71,31.62,31.66,478398.0,27.551,27.551,27.4728,27.5076,478398.0
2022-09-13 15:50:00,31.66,31.79,31.64,31.76,832839.0,27.5076,27.6205,27.4902,27.5945,832839.0
2022-09-14 09:30:00,31.98,32.22,31.95,32.21,446070.0,27.7856,27.9941,27.7595,27.9854,446070.0
2022-09-14 09:40:00,32.21,32.37,32.14,32.31,359102.0,27.9854,28.1245,27.9246,28.0723,359102.0
2022-09-14 09:50:00,32.3,32.31,32.24,32.27,194864.0,28.0636,28.0723,28.0115,28.0376,194864.0
2022-09-14 10:00:00,32.27,32.35,32.23,32.25,286693.0,28.0376,28.1071,28.0028,28.0202,286693.0
2022-09-14 10:10:00,32.25,32.26,32.0,32.01,198751.0,28.0202,28.0289,27.803,27.8117,198751.0
2022-09-14 10:20:00,32.02,32.04,31.93,31.93,133115.0,27.8204,27.8377,27.7422,27.7422,133115.0
2022-09-14 10:30:00,31.92,32.09,31.88,32.06,212293.0,27.7335,27.8812,27.6987,27.8551,212293.0
2022-09-14 10:40:00,32.07,32.18,32.02,32.17,178636.0,27.8638,27.9594,27.8204,27.9507,178636.0
2022-09-14 10:50:00,32.17,32.33,32.17,32.28,256350.0,27.9507,28.0897,27.9507,28.0463,256350.0
2022-09-14 11:00:00,32.28,32.3,32.2,32.27,145987.0,28.0463,28.0636,27.9768,28.0376,145987.0
2022-09-14 11:10:00,32.28,32.33,32.19,32.2,130632.0,28.0463,28.0897,27.9681,27.9768,130632.0
2022-09-14 11:20:00,32.19,32.28,32.16,32.17,170294.0,27.9681,28.0463,27.942,27.9507,170294.0
2022-09-14 11:30:00,32.17,32.23,32.09,32.21,402996.0,27.9507,28.0028,27.8812,27.9854,402996.0
2022-09-14 11:40:00,32.2,32.23,32.15,32.15,99223.0,27.9768,28.0028,27.9333,27.9333,99223.0
2022-09-14 11:50:00,32.16,32.23,32.15,32.22,144506.0,27.942,28.0028,27.9333,27.9941,144506.0
2022-09-14 12:00:00,32.22,32.24,32.16,32.18,42357.0,27.9941,28.0115,27.942,27.9594,42357.0
2022-09-14 12:10:00,32.17,32.24,32.15,32.22,44318.0,27.9507,28.0115,27.9333,27.9941,44318.0
2022-09-14 12:20:00,32.22,32.25,32.19,32.22,76672.0,27.9941,28.0202,27.9681,27.9941,76672.0
2022-09-14 12:30:00,32.22,32.25,32.18,32.23,58080.0,27.9941,28.0202,27.9594,28.0028,58080.0
2022-09-14 12:40:00,32.23,32.27,32.22,32.23,226952.0,28.0028,28.0376,27.9941,28.0028,226952.0
2022-09-14 12:50:00,32.24,32.29,32.23,32.26,128941.0,28.0115,28.055,28.0028,28.0289,128941.0
2022-09-14 13:00:00,32.26,32.27,32.21,32.22,68301.0,28.0289,28.0376,27.9854,27.9941,68301.0
2022-09-14 13:10:00,32.22,32.28,32.21,32.26,128069.0,27.9941,28.0463,27.9854,28.0289,128069.0
2022-09-14 13:20:00,32.26,32.28,32.21,32.23,61818.0,28.0289,28.0463,27.9854,28.0028,61818.0
2022-09-14 13:30:00,32.23,32.25,32.19,32.21,69216.0,28.0028,28.0202,27.9681,27.9854,69216.0
2022-09-14 13:40:00,32.2,32.24,32.11,32.15,174841.0,27.9768,28.0115,27.8986,27.9333,174841.0
2022-09-14 13:50:00,32.15,32.18,32.09,32.09,108277.0,27.9333,27.9594,27.8812,27.8812,108277.0
2022-09-14 14:00:00,32.1,32.11,32.03,32.07,126597.0,27.8899,27.8986,27.8291,27.8638,126597.0
2022-09-14 14:10:00,32.07,32.09,32.02,32.07,76390.0,27.8638,27.8812,27.8204,27.8638,76390.0
2022-09-14 14:20:00,32.06,32.08,32.01,32.02,106963.0,27.8551,27.8725,27.8117,27.8204,106963.0
2022-09-14 14:30:00,32.02,32.09,32.01,32.07,69496.0,27.8204,27.8812,27.8117,27.8638,69496.0
2022-09-14 14:40:00,32.07,32.09,32.03,32.08,93357.0,27.8638,27.8812,27.8291,27.8725,93357.0
2022-09-14 14:50:00,32.08,32.1,32.01,32.02,127443.0,27.8725,27.8899,27.8117,27.8204,127443.0
2022-09-14 15:00:00,32.02,32.07,31.99,32.07,102162.0,27.8204,27.8638,27.7943,27.8638,102162.0
2022-09-14 15:10:00,32.07,32.08,31.95,31.97,125762.0,27.8638,27.8725,27.7595,27.7769,125762.0
2022-09-14 15:20:00,31.96,31.98,31.9,31.93,134516.0,27.7682,27.7856,27.7161,27.7422,134516.0
2022-09-14 15:30:00,31.93,31.94,31.83,31.93,305485.0,27.7422,27.7509,27.6553,27.7422,305485.0
2022-09-14 15:40:00,31.92,32.03,31.91,32.02,414210.0,27.7335,27.8291,27.7248,27.8204,414210.0
2022-09-14 15:50:00,32.02,32.12,32.02,32.08,591599.0,27.8204,27.9072,27.8204,27.8725,591599.0
2022-09-15 09:30:00,31.45,31.56,31.39,31.41,608382.0,27.3251,27.4207,27.273,27.2904,608382.0
2022-09-15 09:40:00,31.41,31.49,31.37,31.48,367629.0,27.2904,27.3599,27.2556,27.3512,367629.0
2022-09-15 09:50:00,31.49,31.57,31.45,31.53,271161.0,27.3599,27.4294,27.3251,27.3946,271161.0
2022-09-15 10:00:00,31.54,31.61,31.5,31.58,363137.0,27.4033,27.4641,27.3686,27.4381,363137.0
2022-09-15 10:10:00,31.58,31.65,31.52,31.62,207347.0,27.4381,27.4989,27.3859,27.4728,207347.0
2022-09-15 10:20:00,31.61,31.62,31.48,31.49,225120.0,27.4641,27.4728,27.3512,27.3599,225120.0
2022-09-15 10:30:00,31.48,31.52,31.43,31.49,311709.0,27.3512,27.3859,27.3077,27.3599,311709.0
2022-09-15 10:40:00,31.49,31.51,31.41,31.41,456188.0,27.3599,27.3773,27.2904,27.2904,456188.0
2022-09-15 10:50:00,31.4,31.44,31.34,31.4,341205.0,27.2817,27.3164,27.2296,27.2817,341205.0
2022-09-15 11:00:00,31.4,31.5,31.37,31.47,256005.0,27.2817,27.3686,27.2556,27.3425,256005.0
2022-09-15 11:10:00,31.48,31.48,31.39,31.46,265703.0,27.3512,27.3512,27.273,27.3338,265703.0
2022-09-15 11:20:00,31.45,31.55,31.43,31.52,259075.0,27.3251,27.412,27.3077,27.3859,259075.0
2022-09-15 11:30:00,31.51,31.56,31.47,31.48,462870.0,27.3773,27.4207,27.3425,27.3512,462870.0
2022-09-15 11:40:00,31.47,31.55,31.46,31.51,84604.0,27.3425,27.412,27.3338,27.3773,84604.0
2022-09-15 11:50:00,31.5,31.5,31.4,31.43,91580.0,27.3686,27.3686,27.2817,27.3077,91580.0
2022-09-15 12:00:00,31.42,31.43,31.34,31.38,143742.0,27.2991,27.3077,27.2296,27.2643,143742.0
2022-09-15 12:10:00,31.38,31.46,31.34,31.45,99584.0,27.2643,27.3338,27.2296,27.3251,99584.0
2022-09-15 12:20:00,31.45,31.47,31.41,31.42,72681.0,27.3251,27.3425,27.2904,27.2991,72681.0
2022-09-15 12:30:00,31.42,31.54,31.42,31.54,68080.0,27.2991,27.4033,27.2991,27.4033,68080.0
2022-09-15 12:40:00,31.54,31.6,31.54,31.59,80995.0,27.4033,27.4555,27.4033,27.4468,80995.0
2022-09-15 12:50:00,31.59,31.6,31.54,31.57,68920.0,27.4468,27.4555,27.4033,27.4294,68920.0
2022-09-15 13:00:00,31.57,31.66,31.57,31.66,207989.0,27.4294,27.5076,27.4294,27.5076,207989.0
2022-09-15 13:10:00,31.66,31.67,31.58,31.63,101503.0,27.5076,27.5163,27.4381,27.4815,101503.0
2022-09-15 13:20:00,31.62,31.64,31.59,31.63,67992.0,27.4728,27.4902,27.4468,27.4815,67992.0
2022-09-15 13:30:00,31.63,31.63,31.52,31.54,109985.0,27.4815,27.4815,27.3859,27.4033,109985.0
2022-09-15 13:40:00,31.54,31.54,31.5,31.5,134780.0,27.4033,27.4033,27.3686,27.3686,134780.0
2022-09-15 13:50:00,31.5,31.52,31.47,31.51,84317.0,27.3686,27.3859,27.3425,27.3773,84317.0
2022-09-15 14:00:00,31.52,31.52,31.44,31.46,140688.0,27.3859,27.3859,27.3164,27.3338,140688.0
2022-09-15 14:10:00,31.46,31.52,31.46,31.51,118603.0,27.3338,27.3859,27.3338,27.3773,118603.0
2022-09-15 14:20:00,31.51,31.52,31.46,31.5,75113.0,27.3773,27.3859,27.3338,27.3686,75113.0
2022-09-15 14:30:00,31.51,31.53,31.46,31.49,114733.0,27.3773,27.3946,27.3338,27.3599,114733.0
2022-09-15 14:40:00,31.49,31.49,31.45,31.48,129422.0,27.3599,27.3599,27.3251,27.3512,129422.0
2022-09-15 14:50:00,31.48,31.48,31.4,31.42,75119.0,27.3512,27.3512,27.2817,27.2991,75119.0
2022-09-15 15:00:00,31.42,31.43,31.38,31.39,120829.0,27.2991,27.3077,27.2643,27.273,120829.0
2022-09-15 15:10:00,31.39,31.44,31.38,31.42,171124.0,27.273,27.3164,27.2643,27.2991,171124.0
2022-09-15 15:20:00,31.42,31.46,31.36,31.39,194211.0,27.2991,27.3338,27.2469,27.273,194211.0
2022-09-15 15:30:00,31.38,31.42,31.36,31.41,318475.0,27.2643,27.2991,27.2469,27.2904,318475.0
2022-09-15 15:40:00,31.4,31.44,31.38,31.43,391727.0,27.2817,27.3164,27.2643,27.3077,391727.0
2022-09-15 15:50:00,31.43,31.5,31.43,31.5,698033.0,27.3077,27.3686,27.3077,27.3686,698033.0
2022-09-16 09:30:00,31.28,31.31,31.01,31.04,504969.0,27.1774,27.2035,26.9428,26.9689,504969.0
2022-09-16 09:40:00,31.04,31.05,30.85,30.86,374491.0,26.9689,26.9776,26.8038,26.8125,374491.0
2022-09-16 09:50:00,30.87,30.94,30.86,30.91,193576.0,26.8212,26.882,26.8125,26.8559,193576.0
2022-09-16 10:00:00,30.91,31.1,30.9,31.03,274538.0,26.8559,27.021,26.8473,26.9602,274538.0
2022-09-16 10:10:00,31.04,31.24,31.02,31.13,313226.0,26.9689,27.1427,26.9515,27.0471,313226.0
2022-09-16 10:20:00,31.13,31.17,31.05,31.07,178014.0,27.0471,27.0818,26.9776,26.995,178014.0
2022-09-16 10:30:00,31.08,31.21,31.08,31.15,186442.0,27.0037,27.1166,27.0037,27.0645,186442.0
2022-09-16 10:40:00,31.15,31.2,31.11,31.13,126841.0,27.0645,27.1079,27.0297,27.0471,126841.0
2022-09-16 10:50:00,31.13,31.21,31.1,31.21,139200.0,27.0471,27.1166,27.021,27.1166,139200.0
2022-09-16 11:00:00,31.21,31.31,31.2,31.2,438035.0,27.1166,27.2035,27.1079,27.1079,438035.0
2022-09-16 11:10:00,31.2,31.23,31.14,31.21,165379.0,27.1079,27.134,27.0558,27.1166,165379.0
2022-09-16 11:20:00,31.2,31.2,31.12,31.12,131617.0,27.1079,27.1079,27.0384,27.0384,131617.0
2022-09-16 11:30:00,31.12,31.17,31.01,31.03,445939.0,27.0384,27.0818,26.9428,26.9602,445939.0
2022-09-16 11:40:00,31.02,31.05,30.99,31.0,171179.0,26.9515,26.9776,26.9255,26.9341,171179.0
2022-09-16 11:50:00,31.01,31.04,30.96,31.01,192686.0,26.9428,26.9689,26.8994,26.9428,192686.0
2022-09-16 12:00:00,31.02,31.02,30.86,30.88,137558.0,26.9515,26.9515,26.8125,26.8299,137558.0
2022-09-16 12:10:00,30.87,30.9,30.82,30.86,112320.0,26.8212,26.8473,26.7778,26.8125,112320.0
2022-09-16 12:20:00,30.86,30.86,30.76,30.77,57801.0,26.8125,26.8125,26.7256,26.7343,57801.0
2022-09-16 12:30:00,30.77,30.78,30.7,30.77,136232.0,26.7343,26.743,26.6735,26.7343,136232.0
2022-09-16 12:40:00,30.77,30.85,30.75,30.84,83978.0,26.7343,26.8038,26.7169,26.7951,83978.0
2022-09-16 12:50:00,30.84,30.85,30.78,30.79,102489.0,26.7951,26.8038,26.743,26.7517,102489.0
2022-09-16 13:00:00,30.79,30.83,30.75,30.83,91699.0,26.7517,26.7864,26.7169,26.7864,91699.0
2022-09-16 13:10:00,30.83,30.87,30.82,30.84,62298.0,26.7864,26.8212,26.7778,26.7951,62298.0
2022-09-16 13:20:00,30.84,30.85,30.77,30.79,95009.0,26.7951,26.8038,26.7343,26.7517,95009.0
2022-09-16 13:30:00,30.79,30.87,30.78,30.83,82594.0,26.7517,26.8212,26.743,26.7864,82594.0
2022-09-16 13:40:00,30.83,30.85,30.76,30.77,63625.0,26.7864,26.8038,26.7256,26.7343,63625.0
2022-09-16 13:50:00,30.77,30.77,30.74,30.76,129359.0,26.7343,26.7343,26.7082,26.7256,129359.0
2022-09-16 14:00:00,30.75,30.81,30.74,30.76,121396.0,26.7169,26.7691,26.7082,26.7256,121396.0
2022-09-16 14:10:00,30.76,30.79,30.75,30.76,50729.0,26.7256,26.7517,26.7169,26.7256,50729.0
2022-09-16 14:20:00,30.77,30.89,30.75,30.85,159203.0,26.7343,26.8386,26.7169,26.8038,159203.0
2022-09-16 14:30:00,30.85,30.9,30.81,30.87,83182.0,26.8038,26.8473,26.7691,26.8212,83182.0
2022-09-16 14:40:00,30.88,30.92,30.84,30.91,77059.0,26.8299,26.8646,26.7951,26.8559,77059.0
2022-09-16 14:50:00,30.9,30.92,30.87,30.89,83876.0,26.8473,26.8646,26.8212,26.8386,83876.0
2022-09-16 15:00:00,30.89,30.99,30.88,30.95,92652.0,26.8386,26.9255,26.8299,26.8907,92652.0
2022-09-16 15:10:00,30.94,30.94,30.88,30.9,107802.0,26.882,26.882,26.8299,26.8473,107802.0
2022-09-16 15:20:00,30.9,30.95,30.87,30.88,127505.0,26.8473,26.8907,26.8212,26.8299,127505.0
2022-09-16 15:30:00,30.89,30.93,30.83,30.93,298420.0,26.8386,26.8733,26.7864,26.8733,298420.0
2022-09-16 15:40:00,30.93,30.96,30.89,30.96,256543.0,26.8733,26.8994,26.8386,26.8994,256543.0
2022-09-16 15:50:00,30.96,31.03,30.95,31.0,629090.0,26.8994,26.9602,26.8907,26.9341,629090.0
2022-09-19 09:30:00,30.35,30.6,30.29,30.56,382492.0,26.3694,26.5866,26.3173,26.5519,382492.0
2022-09-19 09:40:00,30.56,30.73,30.56,30.67,142976.0,26.5519,26.6996,26.5519,26.6474,142976.0
2022-09-19 09:50:00,30.68,30.79,30.68,30.71,118615.0,26.6561,26.7517,26.6561,26.6822,118615.0
2022-09-19 10:00:00,30.72,30.72,30.62,30.71,105218.0,26.6909,26.6909,26.604,26.6822,105218.0
2022-09-19 10:10:00,30.7,30.87,30.7,30.76,101366.0,26.6735,26.8212,26.6735,26.7256,101366.0
2022-09-19 10:20:00,30.77,30.85,30.76,30.83,87886.0,26.7343,26.8038,26.7256,26.7864,87886.0
2022-09-19 10:30:00,30.83,30.91,30.78,30.82,81501.0,26.7864,26.8559,26.743,26.7778,81501.0
2022-09-19 10:40:00,30.82,30.91,30.82,30.87,69576.0,26.7778,26.8559,26.7778,26.8212,69576.0
2022-09-19 10:50:00,30.86,30.87,30.79,30.84,75421.0,26.8125,26.8212,26.7517,26.7951,75421.0
2022-09-19 11:00:00,30.84,30.93,30.82,30.84,56524.0,26.7951,26.8733,26.7778,26.7951,56524.0
2022-09-19 11:10:00,30.85,30.91,30.85,30.89,63444.0,26.8038,26.8559,26.8038,26.8386,63444.0
2022-09-19 11:20:00,30.89,30.92,30.81,30.84,64135.0,26.8386,26.8646,26.7691,26.7951,64135.0
2022-09-19 11:30:00,30.84,30.9,30.81,30.84,88842.0,26.7951,26.8473,26.7691,26.7951,88842.0
2022-09-19 11:40:00,30.85,30.91,30.84,30.9,71956.0,26.8038,26.8559,26.7951,26.8473,71956.0
2022-09-19 11:50:00,30.91,30.92,30.82,30.83,57141.0,26.8559,26.8646,26.7778,26.7864,57141.0
2022-09-19 12:00:00,30.82,30.91,30.81,30.91,103598.0,26.7778,26.8559,26.7691,26.8559,103598.0
2022-09-19 12:10:00,30.91,30.93,30.89,30.89,95685.0,26.8559,26.8733,26.8386,26.8386,95685.0
2022-09-19 12:20:00,30.9,30.92,30.87,30.89,60431.0,26.8473,26.8646,26.8212,26.8386,60431.0
2022-09-19 12:30:00,30.89,30.92,30.87,30.91,54349.0,26.8386,26.8646,26.8212,26.8559,54349.0
2022-09-19 12:40:00,30.91,30.91,30.86,30.87,51319.0,26.8559,26.8559,26.8125,26.8212,51319.0
2022-09-19 12:50:00,30.87,30.92,30.86,30.89,75099.0,26.8212,26.8646,26.8125,26.8386,75099.0
2022-09-19 13:00:00,30.88,30.9,30.83,30.89,45455.0,26.8299,26.8473,26.7864,26.8386,45455.0
2022-09-19 13:10:00,30.9,30.9,30.84,30.88,45216.0,26.8473,26.8473,26.7951,26.8299,45216.0
2022-09-19 13:20:00,30.88,30.88,30.82,30.84,81506.0,26.8299,26.8299,26.7778,26.7951,81506.0
2022-09-19 13:30:00,30.84,30.85,30.8,30.8,56690.0,26.7951,26.8038,26.7604,26.7604,56690.0
2022-09-19 13:40:00,30.81,30.86,30.8,30.84,54705.0,26.7691,26.8125,26.7604,26.7951,54705.0
2022-09-19 13:50:00,30.83,30.84,30.78,30.79,121361.0,26.7864,26.7951,26.743,26.7517,121361.0
2022-09-19 14:00:00,30.8,30.82,30.77,30.8,57548.0,26.7604,26.7778,26.7343,26.7604,57548.0
2022-09-19 14:10:00,30.8,30.8,30.75,30.78,145248.0,26.7604,26.7604,26.7169,26.743,145248.0
2022-09-19 14:20:00,30.78,30.79,30.73,30.74,70708.0,26.743,26.7517,26.6996,26.7082,70708.0
2022-09-19 14:30:00,30.74,30.76,30.72,30.76,71705.0,26.7082,26.7256,26.6909,26.7256,71705.0
2022-09-19 14:40:00,30.76,30.77,30.74,30.75,94689.0,26.7256,26.7343,26.7082,26.7169,94689.0
2022-09-19 14:50:00,30.75,30.79,30.74,30.77,67402.0,26.7169,26.7517,26.7082,26.7343,67402.0
2022-09-19 15:00:00,30.77,30.81,30.76,30.8,134172.0,26.7343,26.7691,26.7256,26.7604,134172.0
2022-09-19 15:10:00,30.8,30.86,30.8,30.82,177887.0,26.7604,26.8125,26.7604,26.7778,177887.0
2022-09-19 15:20:00,30.82,30.84,30.8,30.83,120779.0,26.7778,26.7951,26.7604,26.7864,120779.0
2022-09-19 15:30:00,30.83,30.86,30.82,30.84,185672.0,26.7864,26.8125,26.7778,26.7951,185672.0
2022-09-19 15:40:00,30.84,30.86,30.83,30.86,217008.0,26.7951,26.8125,26.7864,26.8125,217008.0
2022-09-19 15:50:00,30.86,30.91,30.82,30.91,583247.0,26.8125,26.8559,26.7778,26.8559,583247.0
2022-09-20 09:30:00,31.17,31.19,30.94,30.98,622571.0,27.0818,27.0992,26.882,26.9168,622571.0
2022-09-20 09:40:00,30.98,31.18,30.96,31.1,273782.0,26.9168,27.0905,26.8994,27.021,273782.0
2022-09-20 09:50:00,31.08,31.11,30.98,30.98,164475.0,27.0037,27.0297,26.9168,26.9168,164475.0
2022-09-20 10:00:00,30.98,31.01,30.88,31.0,220702.0,26.9168,26.9428,26.8299,26.9341,220702.0
2022-09-20 10:10:00,31.01,31.02,30.89,30.91,269044.0,26.9428,26.9515,26.8386,26.8559,269044.0
2022-09-20 10:20:00,30.91,30.98,30.87,30.98,213399.0,26.8559,26.9168,26.8212,26.9168,213399.0
2022-09-20 10:30:00,30.99,30.99,30.89,30.91,163954.0,26.9255,26.9255,26.8386,26.8559,163954.0
2022-09-20 10:40:00,30.9,31.02,30.86,31.02,97709.0,26.8473,26.9515,26.8125,26.9515,97709.0
2022-09-20 10:50:00,31.02,31.12,31.01,31.08,176621.0,26.9515,27.0384,26.9428,27.0037,176621.0
2022-09-20 11:00:00,31.08,31.09,30.99,31.08,129705.0,27.0037,27.0123,26.9255,27.0037,129705.0
2022-09-20 11:10:00,31.08,31.11,31.0,31.02,111627.0,27.0037,27.0297,26.9341,26.9515,111627.0
2022-09-20 11:20:00,31.01,31.05,30.96,30.96,257752.0,26.9428,26.9776,26.8994,26.8994,257752.0
2022-09-20 11:30:00,30.96,30.98,30.94,30.97,142335.0,26.8994,26.9168,26.882,26.9081,142335.0
2022-09-20 11:40:00,30.98,31.0,30.93,30.96,67308.0,26.9168,26.9341,26.8733,26.8994,67308.0
2022-09-20 11:50:00,30.96,30.99,30.93,30.95,55822.0,26.8994,26.9255,26.8733,26.8907,55822.0
2022-09-20 12:00:00,30.95,31.02,30.94,31.0,70986.0,26.8907,26.9515,26.882,26.9341,70986.0
2022-09-20 12:10:00,31.0,31.01,30.95,30.96,163669.0,26.9341,26.9428,26.8907,26.8994,163669.0
2022-09-20 12:20:00,30.96,30.98,30.91,30.94,38684.0,26.8994,26.9168,26.8559,26.882,38684.0
2022-09-20 12:30:00,30.93,30.94,30.89,30.9,98967.0,26.8733,26.882,26.8386,26.8473,98967.0
2022-09-20 12:40:00,30.9,30.9,30.86,30.87,138868.0,26.8473,26.8473,26.8125,26.8212,138868.0
2022-09-20 12:50:00,30.87,30.91,30.84,30.9,147802.0,26.8212,26.8559,26.7951,26.8473,147802.0
2022-09-20 13:00:00,30.9,30.94,30.9,30.91,57266.0,26.8473,26.882,26.8473,26.8559,57266.0
2022-09-20 13:10:00,30.91,30.93,30.88,30.93,46384.0,26.8559,26.8733,26.8299,26.8733,46384.0
2022-09-20 13:20:00,30.93,30.98,30.92,30.96,78299.0,26.8733,26.9168,26.8646,26.8994,78299.0
2022-09-20 13:30:00,30.96,30.96,30.88,30.92,122925.0,26.8994,26.8994,26.8299,26.8646,122925.0
2022-09-20 13:40:00,30.93,30.99,30.92,30.96,77633.0,26.8733,26.9255,26.8646,26.8994,77633.0
2022-09-20 13:50:00,30.97,30.98,30.93,30.96,75796.0,26.9081,26.9168,26.8733,26.8994,75796.0
2022-09-20 14:00:00,30.96,31.01,30.96,31.0,104109.0,26.8994,26.9428,26.8994,26.9341,104109.0
2022-09-20 14:10:00,31.01,31.01,30.9,30.95,67727.0,26.9428,26.9428,26.8473,26.8907,67727.0
2022-09-20 14:20:00,30.95,31.01,30.92,30.99,107162.0,26.8907,26.9428,26.8646,26.9255,107162.0
2022-09-20 14:30:00,30.99,31.0,30.88,30.89,79466.0,26.9255,26.9341,26.8299,26.8386,79466.0
2022-09-20 14:40:00,30.9,30.99,30.85,30.96,138735.0,26.8473,26.9255,26.8038,26.8994,138735.0
2022-09-20 14:50:00,30.96,30.99,30.93,30.97,67481.0,26.8994,26.9255,26.8733,26.9081,67481.0
2022-09-20 15:00:00,30.96,31.01,30.93,30.95,132963.0,26.8994,26.9428,26.8733,26.8907,132963.0
2022-09-20 15:10:00,30.95,30.99,30.94,30.99,71069.0,26.8907,26.9255,26.882,26.9255,71069.0
2022-09-20 15:20:00,30.99,31.04,30.99,31.02,242942.0,26.9255,26.9689,26.9255,26.9515,242942.0
2022-09-20 15:30:00,31.02,31.12,30.99,31.11,142845.0,26.9515,27.0384,26.9255,27.0297,142845.0
2022-09-20 15:40:00,31.11,31.13,31.08,31.1,303230.0,27.0297,27.0471,27.0037,27.021,303230.0
2022-09-20 15:50:00,31.09,31.1,31.0,31.01,709790.0,27.0123,27.021,26.9341,26.9428,709790.0
2022-09-21 09:30:00,31.27,31.36,31.09,31.14,260413.0,27.1687,27.2469,27.0123,27.0558,260413.0
2022-09-21 09:40:00,31.14,31.17,31.07,31.09,232118.0,27.0558,27.0818,26.995,27.0123,232118.0
2022-09-21 09:50:00,31.08,31.09,30.94,30.95,170547.0,27.0037,27.0123,26.882,26.8907,170547.0
2022-09-21 10:00:00,30.94,30.95,30.82,30.86,215066.0,26.882,26.8907,26.7778,26.8125,215066.0
2022-09-21 10:10:00,30.86,30.88,30.81,30.87,148368.0,26.8125,26.8299,26.7691,26.8212,148368.0
2022-09-21 10:20:00,30.88,30.95,30.83,30.94,178423.0,26.8299,26.8907,26.7864,26.882,178423.0
2022-09-21 10:30:00,30.94,30.98,30.86,30.92,109454.0,26.882,26.9168,26.8125,26.8646,109454.0
2022-09-21 10:40:00,30.91,30.92,30.83,30.86,96970.0,26.8559,26.8646,26.7864,26.8125,96970.0
2022-09-21 10:50:00,30.87,30.89,30.81,30.87,106746.0,26.8212,26.8386,26.7691,26.8212,106746.0
2022-09-21 11:00:00,30.87,30.88,30.8,30.84,114670.0,26.8212,26.8299,26.7604,26.7951,114670.0
2022-09-21 11:10:00,30.84,30.86,30.8,30.84,80565.0,26.7951,26.8125,26.7604,26.7951,80565.0
2022-09-21 11:20:00,30.85,30.91,30.81,30.87,92439.0,26.8038,26.8559,26.7691,26.8212,92439.0
2022-09-21 11:30:00,30.87,30.98,30.86,30.95,326430.0,26.8212,26.9168,26.8125,26.8907,326430.0
2022-09-21 11:40:00,30.94,30.97,30.93,30.95,90178.0,26.882,26.9081,26.8733,26.8907,90178.0
2022-09-21 11:50:00,30.95,30.99,30.94,30.98,54886.0,26.8907,26.9255,26.882,26.9168,54886.0
2022-09-21 12:00:00,30.98,30.98,30.94,30.97,47572.0,26.9168,26.9168,26.882,26.9081,47572.0
2022-09-21 12:10:00,30.97,30.98,30.87,30.89,210745.0,26.9081,26.9168,26.8212,26.8386,210745.0
2022-09-21 12:20:00,30.89,30.92,30.87,30.9,72457.0,26.8386,26.8646,26.8212,26.8473,72457.0
2022-09-21 12:30:00,30.9,30.92,30.87,30.91,36666.0,26.8473,26.8646,26.8212,26.8559,36666.0
2022-09-21 12:40:00,30.91,30.91,30.87,30.9,53352.0,26.8559,26.8559,26.8212,26.8473,53352.0
2022-09-21 12:50:00,30.9,30.91,30.86,30.9,67554.0,26.8473,26.8559,26.8125,26.8473,67554.0
2022-09-21 13:00:00,30.91,30.93,30.88,30.93,49847.0,26.8559,26.8733,26.8299,26.8733,49847.0
2022-09-21 13:10:00,30.93,30.95,30.89,30.91,55472.0,26.8733,26.8907,26.8386,26.8559,55472.0
2022-09-21 13:20:00,30.91,30.96,30.9,30.96,40960.0,26.8559,26.8994,26.8473,26.8994,40960.0
2022-09-21 13:30:00,30.96,31.01,30.95,31.01,108942.0,26.8994,26.9428,26.8907,26.9428,108942.0
2022-09-21 13:40:00,31.01,31.01,30.94,30.95,62795.0,26.9428,26.9428,26.882,26.8907,62795.0
2022-09-21 13:50:00,30.95,30.99,30.94,30.99,77509.0,26.8907,26.9255,26.882,26.9255,77509.0
2022-09-21 14:00:00,30.97,30.98,30.65,30.78,183944.0,26.9081,26.9168,26.6301,26.743,183944.0
2022-09-21 14:10:00,30.78,30.81,30.65,30.7,280014.0,26.743,26.7691,26.6301,26.6735,280014.0
2022-09-21 14:20:00,30.69,30.79,30.69,30.74,159440.0,26.6648,26.7517,26.6648,26.7082,159440.0
2022-09-21 14:30:00,30.73,31.0,30.67,30.89,438014.0,26.6996,26.9341,26.6474,26.8386,438014.0
2022-09-21 14:40:00,30.89,31.21,30.85,30.99,280696.0,26.8386,27.1166,26.8038,26.9255,280696.0
2022-09-21 14:50:00,30.99,31.13,30.94,31.09,253978.0,26.9255,27.0471,26.882,27.0123,253978.0
2022-09-21 15:00:00,31.09,31.12,30.96,30.97,266205.0,27.0123,27.0384,26.8994,26.9081,266205.0
2022-09-21 15:10:00,30.96,31.01,30.77,30.92,269773.0,26.8994,26.9428,26.7343,26.8646,269773.0
2022-09-21 15:20:00,30.91,30.91,30.7,30.71,147863.0,26.8559,26.8559,26.6735,26.6822,147863.0
2022-09-21 15:30:00,30.71,30.75,30.64,30.66,329941.0,26.6822,26.7169,26.6214,26.6387,329941.0
2022-09-21 15:40:00,30.65,30.69,30.63,30.66,362475.0,26.6301,26.6648,26.6127,26.6387,362475.0
2022-09-21 15:50:00,30.66,30.7,30.52,30.53,711430.0,26.6387,26.6735,26.5171,26.5258,711430.0
2022-09-22 09:30:00,31.25,31.41,31.22,31.32,675784.0,27.1514,27.2904,27.1253,27.2122,675784.0
2022-09-22 09:40:00,31.33,31.38,31.15,31.15,270363.0,27.2209,27.2643,27.0645,27.0645,270363.0
2022-09-22 09:50:00,31.14,31.18,30.96,30.97,241155.0,27.0558,27.0905,26.8994,26.9081,241155.0
2022-09-22 10:00:00,30.96,30.99,30.84,30.91,276182.0,26.8994,26.9255,26.7951,26.8559,276182.0
2022-09-22 10:10:00,30.91,31.09,30.85,30.96,295384.0,26.8559,27.0123,26.8038,26.8994,295384.0
2022-09-22 10:20:00,30.96,31.04,30.91,31.02,178422.0,26.8994,26.9689,26.8559,26.9515,178422.0
2022-09-22 10:30:00,31.03,31.07,30.92,30.96,245568.0,26.9602,26.995,26.8646,26.8994,245568.0
2022-09-22 10:40:00,30.95,31.0,30.92,30.98,272412.0,26.8907,26.9341,26.8646,26.9168,272412.0
2022-09-22 10:50:00,30.97,30.97,30.87,30.88,232976.0,26.9081,26.9081,26.8212,26.8299,232976.0
2022-09-22 11:00:00,30.88,30.96,30.82,30.96,217722.0,26.8299,26.8994,26.7778,26.8994,217722.0
2022-09-22 11:10:00,30.95,30.95,30.88,30.91,119533.0,26.8907,26.8907,26.8299,26.8559,119533.0
2022-09-22 11:20:00,30.9,30.94,30.85,30.89,176068.0,26.8473,26.882,26.8038,26.8386,176068.0
2022-09-22 11:30:00,30.89,30.98,30.89,30.94,202100.0,26.8386,26.9168,26.8386,26.882,202100.0
2022-09-22 11:40:00,30.94,30.95,30.87,30.94,105648.0,26.882,26.8907,26.8212,26.882,105648.0
2022-09-22 11:50:00,30.93,30.98,30.87,30.88,90306.0,26.8733,26.9168,26.8212,26.8299,90306.0
2022-09-22 12:00:00,30.88,30.9,30.85,30.89,42944.0,26.8299,26.8473,26.8038,26.8386,42944.0
2022-09-22 12:10:00,30.9,30.93,30.87,30.91,62121.0,26.8473,26.8733,26.8212,26.8559,62121.0
2022-09-22 12:20:00,30.9,30.93,30.86,30.87,75388.0,26.8473,26.8733,26.8125,26.8212,75388.0
2022-09-22 12:30:00,30.86,30.87,30.82,30.85,74796.0,26.8125,26.8212,26.7778,26.8038,74796.0
2022-09-22 12:40:00,30.85,30.93,30.84,30.88,73248.0,26.8038,26.8733,26.7951,26.8299,73248.0
2022-09-22 12:50:00,30.87,30.97,30.87,30.92,300078.0,26.8212,26.9081,26.8212,26.8646,300078.0
2022-09-22 13:00:00,30.92,30.92,30.87,30.88,49774.0,26.8646,26.8646,26.8212,26.8299,49774.0
2022-09-22 13:10:00,30.88,30.91,30.86,30.91,71252.0,26.8299,26.8559,26.8125,26.8559,71252.0
2022-09-22 13:20:00,30.91,30.93,30.87,30.9,86149.0,26.8559,26.8733,26.8212,26.8473,86149.0
2022-09-22 13:30:00,30.9,30.98,30.9,30.96,82565.0,26.8473,26.9168,26.8473,26.8994,82565.0
2022-09-22 13:40:00,30.96,30.98,30.9,30.92,103943.0,26.8994,26.9168,26.8473,26.8646,103943.0
2022-09-22 13:50:00,30.92,30.96,30.89,30.91,167335.0,26.8646,26.8994,26.8386,26.8559,167335.0
2022-09-22 14:00:00,30.91,30.91,30.87,30.87,110312.0,26.8559,26.8559,26.8212,26.8212,110312.0
2022-09-22 14:10:00,30.87,30.91,30.86,30.91,55206.0,26.8212,26.8559,26.8125,26.8559,55206.0
2022-09-22 14:20:00,30.9,30.94,30.87,30.91,83620.0,26.8473,26.882,26.8212,26.8559,83620.0
2022-09-22 14:30:00,30.92,30.95,30.9,30.93,66536.0,26.8646,26.8907,26.8473,26.8733,66536.0
2022-09-22 14:40:00,30.93,30.93,30.86,30.88,103463.0,26.8733,26.8733,26.8125,26.8299,103463.0
2022-09-22 14:50:00,30.88,30.94,30.87,30.92,147648.0,26.8299,26.882,26.8212,26.8646,147648.0
2022-09-22 15:00:00,30.93,30.98,30.92,30.94,449958.0,26.8733,26.9168,26.8646,26.882,449958.0
2022-09-22 15:10:00,30.95,30.95,30.89,30.9,617553.0,26.8907,26.8907,26.8386,26.8473,617553.0
2022-09-22 15:20:00,30.9,30.91,30.85,30.91,121418.0,26.8473,26.8559,26.8038,26.8559,121418.0
2022-09-22 15:30:00,30.91,30.92,30.88,30.91,290127.0,26.8559,26.8646,26.8299,26.8559,290127.0
2022-09-22 15:40:00,30.91,30.94,30.89,30.94,331343.0,26.8559,26.882,26.8386,26.882,331343.0
2022-09-22 15:50:00,30.93,30.94,30.79,30.8,533010.0,26.8733,26.882,26.7517,26.7604,533010.0
2022-09-23 09:30:00,29.06,29.11,28.57,28.59,1426660.0,25.2486,25.292,24.8229,24.8402,1426660.0
2022-09-23 09:40:00,28.59,28.6,28.38,28.43,868353.0,24.8402,24.8489,24.6578,24.7012,868353.0
2022-09-23 09:50:00,28.43,28.56,28.32,28.51,794992.0,24.7012,24.8142,24.6056,24.7707,794992.0
2022-09-23 10:00:00,28.51,28.58,28.34,28.58,661366.0,24.7707,24.8315,24.623,24.8315,661366.0
2022-09-23 10:10:00,28.56,28.61,28.41,28.44,663393.0,24.8142,24.8576,24.6838,24.7099,663393.0
2022-09-23 10:20:00,28.44,28.47,28.32,28.44,360121.0,24.7099,24.736,24.6056,24.7099,360121.0
2022-09-23 10:30:00,28.44,28.44,28.26,28.27,437660.0,24.7099,24.7099,24.5535,24.5622,437660.0
2022-09-23 10:40:00,28.26,28.32,28.2,28.21,398677.0,24.5535,24.6056,24.5014,24.5101,398677.0
2022-09-23 10:50:00,28.22,28.22,28.11,28.2,781266.0,24.5188,24.5188,24.4232,24.5014,781266.0
2022-09-23 11:00:00,28.2,28.37,28.19,28.36,395419.0,24.5014,24.6491,24.4927,24.6404,395419.0
2022-09-23 11:10:00,28.35,28.4,28.29,28.37,244387.0,24.6317,24.6752,24.5796,24.6491,244387.0
2022-09-23 11:20:00,28.37,28.4,28.32,28.38,228628.0,24.6491,24.6752,24.6056,24.6578,228628.0
2022-09-23 11:30:00,28.38,28.44,28.33,28.35,459357.0,24.6578,24.7099,24.6143,24.6317,459357.0
2022-09-23 11:40:00,28.35,28.35,28.25,28.3,139874.0,24.6317,24.6317,24.5448,24.5883,139874.0
2022-09-23 11:50:00,28.3,28.34,28.28,28.3,207887.0,24.5883,24.623,24.5709,24.5883,207887.0
2022-09-23 12:00:00,28.29,28.3,28.2,28.23,222930.0,24.5796,24.5883,24.5014,24.5274,222930.0
2022-09-23 12:10:00,28.23,28.23,28.12,28.14,198367.0,24.5274,24.5274,24.4319,24.4493,198367.0
2022-09-23 12:20:00,28.14,28.17,28.08,28.09,184953.0,24.4493,24.4753,24.3971,24.4058,184953.0
2022-09-23 12:30:00,28.09,28.11,28.04,28.1,139994.0,24.4058,24.4232,24.3624,24.4145,139994.0
2022-09-23 12:40:00,28.1,28.15,28.01,28.15,211885.0,24.4145,24.4579,24.3363,24.4579,211885.0
2022-09-23 12:50:00,28.14,28.24,28.13,28.22,295738.0,24.4493,24.5361,24.4406,24.5188,295738.0
2022-09-23 13:00:00,28.23,28.26,28.19,28.24,143726.0,24.5274,24.5535,24.4927,24.5361,143726.0
2022-09-23 13:10:00,28.25,28.3,28.2,28.3,162172.0,24.5448,24.5883,24.5014,24.5883,162172.0
2022-09-23 13:20:00,28.29,28.3,28.19,28.2,102740.0,24.5796,24.5883,24.4927,24.5014,102740.0
2022-09-23 13:30:00,28.21,28.24,28.12,28.13,170421.0,24.5101,24.5361,24.4319,24.4406,170421.0
2022-09-23 13:40:00,28.13,28.15,28.1,28.14,226329.0,24.4406,24.4579,24.4145,24.4493,226329.0
2022-09-23 13:50:00,28.14,28.21,28.12,28.19,153156.0,24.4493,24.5101,24.4319,24.4927,153156.0
2022-09-23 14:00:00,28.2,28.2,28.08,28.08,366715.0,24.5014,24.5014,24.3971,24.3971,366715.0
2022-09-23 14:10:00,28.08,28.13,28.0,28.03,474768.0,24.3971,24.4406,24.3276,24.3537,474768.0
2022-09-23 14:20:00,28.03,28.12,28.02,28.07,234075.0,24.3537,24.4319,24.345,24.3884,234075.0
2022-09-23 14:30:00,28.08,28.08,27.99,28.01,293644.0,24.3971,24.3971,24.3189,24.3363,293644.0
2022-09-23 14:40:00,28.01,28.03,27.98,28.03,274155.0,24.3363,24.3537,24.3102,24.3537,274155.0
2022-09-23 14:50:00,28.03,28.03,27.94,27.98,305134.0,24.3537,24.3537,24.2755,24.3102,305134.0
2022-09-23 15:00:00,27.98,28.16,27.97,28.13,323958.0,24.3102,24.4666,24.3015,24.4406,323958.0
2022-09-23 15:10:00,28.14,28.19,28.08,28.16,353414.0,24.4493,24.4927,24.3971,24.4666,353414.0
2022-09-23 15:20:00,28.16,28.18,28.08,28.13,434229.0,24.4666,24.484,24.3971,24.4406,434229.0
2022-09-23 15:30:00,28.12,28.15,28.04,28.08,762602.0,24.4319,24.4579,24.3624,24.3971,762602.0
2022-09-23 15:40:00,28.07,28.22,28.05,28.18,644099.0,24.3884,24.5188,24.3711,24.484,644099.0
2022-09-23 15:50:00,28.19,28.19,28.06,28.09,1146530.0,24.4927,24.4927,24.3797,24.4058,1146530.0
2022-09-26 09:30:00,27.82,28.01,27.67,27.99,680567.0,24.1712,24.3363,24.0409,24.3189,680567.0
2022-09-26 09:40:00,27.99,27.99,27.67,27.98,493356.0,24.3189,24.3189,24.0409,24.3102,493356.0
2022-09-26 09:50:00,27.98,28.02,27.89,27.99,366869.0,24.3102,24.345,24.232,24.3189,366869.0
2022-09-26 10:00:00,27.99,28.11,27.91,28.01,753365.0,24.3189,24.4232,24.2494,24.3363,753365.0
2022-09-26 10:10:00,28.0,28.18,27.93,28.11,548810.0,24.3276,24.484,24.2668,24.4232,548810.0
2022-09-26 10:20:00,28.11,28.18,28.07,28.1,320884.0,24.4232,24.484,24.3884,24.4145,320884.0
2022-09-26 10:30:00,28.1,28.14,28.01,28.11,323369.0,24.4145,24.4493,24.3363,24.4232,323369.0
2022-09-26 10:40:00,28.12,28.12,28.0,28.04,316602.0,24.4319,24.4319,24.3276,24.3624,316602.0
2022-09-26 10:50:00,28.04,28.07,27.97,28.0,269358.0,24.3624,24.3884,24.3015,24.3276,269358.0
2022-09-26 11:00:00,27.99,28.01,27.84,27.86,291929.0,24.3189,24.3363,24.1886,24.206,291929.0
2022-09-26 11:10:00,27.85,27.94,27.82,27.86,282667.0,24.1973,24.2755,24.1712,24.206,282667.0
2022-09-26 11:20:00,27.86,27.91,27.77,27.79,235951.0,24.206,24.2494,24.1278,24.1452,235951.0
2022-09-26 11:30:00,27.78,27.8,27.54,27.71,1328511.0,24.1365,24.1538,23.9279,24.0757,1328511.0
2022-09-26 11:40:00,27.71,27.77,27.6,27.62,247928.0,24.0757,24.1278,23.9801,23.9975,247928.0
2022-09-26 11:50:00,27.63,27.68,27.6,27.63,183586.0,24.0061,24.0496,23.9801,24.0061,183586.0
2022-09-26 12:00:00,27.62,27.63,27.53,27.57,162726.0,23.9975,24.0061,23.9193,23.954,162726.0
2022-09-26 12:10:00,27.56,27.61,27.54,27.56,132666.0,23.9453,23.9888,23.9279,23.9453,132666.0
2022-09-26 12:20:00,27.55,27.56,27.47,27.49,225121.0,23.9366,23.9453,23.8671,23.8845,225121.0
2022-09-26 12:30:00,27.49,27.49,27.37,27.42,137821.0,23.8845,23.8845,23.7802,23.8237,137821.0
2022-09-26 12:40:00,27.42,27.49,27.38,27.45,151639.0,23.8237,23.8845,23.7889,23.8498,151639.0
2022-09-26 12:50:00,27.45,27.52,27.43,27.49,211462.0,23.8498,23.9106,23.8324,23.8845,211462.0
2022-09-26 13:00:00,27.49,27.5,27.34,27.39,254835.0,23.8845,23.8932,23.7542,23.7976,254835.0
2022-09-26 13:10:00,27.38,27.39,27.28,27.3,338085.0,23.7889,23.7976,23.702,23.7194,338085.0
2022-09-26 13:20:00,27.3,27.33,27.25,27.3,281563.0,23.7194,23.7455,23.676,23.7194,281563.0
2022-09-26 13:30:00,27.3,27.37,27.29,27.34,381712.0,23.7194,23.7802,23.7107,23.7542,381712.0
2022-09-26 13:40:00,27.34,27.38,27.29,27.37,288860.0,23.7542,23.7889,23.7107,23.7802,288860.0
2022-09-26 13:50:00,27.37,27.39,27.25,27.27,337376.0,23.7802,23.7976,23.676,23.6934,337376.0
2022-09-26 14:00:00,27.26,27.35,27.24,27.33,383761.0,23.6847,23.7629,23.6673,23.7455,383761.0
2022-09-26 14:10:00,27.34,27.34,27.28,27.3,238591.0,23.7542,23.7542,23.702,23.7194,238591.0
2022-09-26 14:20:00,27.3,27.31,27.2,27.23,215142.0,23.7194,23.7281,23.6325,23.6586,215142.0
2022-09-26 14:30:00,27.23,27.3,27.22,27.28,317959.0,23.6586,23.7194,23.6499,23.702,317959.0
2022-09-26 14:40:00,27.28,27.38,27.23,27.38,269848.0,23.702,23.7889,23.6586,23.7889,269848.0
2022-09-26 14:50:00,27.37,27.37,27.28,27.29,372921.0,23.7802,23.7802,23.702,23.7107,372921.0
2022-09-26 15:00:00,27.29,27.35,27.28,27.35,397885.0,23.7107,23.7629,23.702,23.7629,397885.0
2022-09-26 15:10:00,27.35,27.35,27.26,27.34,573128.0,23.7629,23.7629,23.6847,23.7542,573128.0
2022-09-26 15:20:00,27.34,27.34,27.26,27.33,484051.0,23.7542,23.7542,23.6847,23.7455,484051.0
2022-09-26 15:30:00,27.33,27.35,27.26,27.29,615721.0,23.7455,23.7629,23.6847,23.7107,615721.0
2022-09-26 15:40:00,27.29,27.36,27.26,27.35,992142.0,23.7107,23.7716,23.6847,23.7629,992142.0
2022-09-26 15:50:00,27.35,27.4,27.25,27.25,1678313.0,23.7629,23.8063,23.676,23.676,1678313.0
2022-09-27 09:30:00,27.83,27.89,27.58,27.84,704638.0,24.1799,24.232,23.9627,24.1886,704638.0
2022-09-27 09:40:00,27.84,27.91,27.62,27.67,465204.0,24.1886,24.2494,23.9975,24.0409,465204.0
2022-09-27 09:50:00,27.67,27.94,27.67,27.9,508525.0,24.0409,24.2755,24.0409,24.2407,508525.0
2022-09-27 10:00:00,27.9,27.9,27.69,27.69,443822.0,24.2407,24.2407,24.0583,24.0583,443822.0
2022-09-27 10:10:00,27.69,27.93,27.67,27.88,297286.0,24.0583,24.2668,24.0409,24.2234,297286.0
2022-09-27 10:20:00,27.87,28.05,27.8,27.81,394740.0,24.2147,24.3711,24.1538,24.1625,394740.0
2022-09-27 10:30:00,27.81,27.93,27.8,27.84,433869.0,24.1625,24.2668,24.1538,24.1886,433869.0
2022-09-27 10:40:00,27.84,27.92,27.83,27.85,230582.0,24.1886,24.2581,24.1799,24.1973,230582.0
2022-09-27 10:50:00,27.86,27.96,27.84,27.94,297846.0,24.206,24.2929,24.1886,24.2755,297846.0
2022-09-27 11:00:00,27.95,27.98,27.86,27.96,285024.0,24.2842,24.3102,24.206,24.2929,285024.0
2022-09-27 11:10:00,27.97,28.03,27.93,27.97,686562.0,24.3015,24.3537,24.2668,24.3015,686562.0
2022-09-27 11:20:00,27.97,28.0,27.72,27.73,208065.0,24.3015,24.3276,24.0843,24.093,208065.0
2022-09-27 11:30:00,27.72,27.82,27.72,27.78,590346.0,24.0843,24.1712,24.0843,24.1365,590346.0
2022-09-27 11:40:00,27.78,27.83,27.74,27.77,244627.0,24.1365,24.1799,24.1017,24.1278,244627.0
2022-09-27 11:50:00,27.76,27.78,27.62,27.63,306733.0,24.1191,24.1365,23.9975,24.0061,306733.0
2022-09-27 12:00:00,27.63,27.63,27.55,27.55,185220.0,24.0061,24.0061,23.9366,23.9366,185220.0
2022-09-27 12:10:00,27.56,27.56,27.41,27.42,256790.0,23.9453,23.9453,23.815,23.8237,256790.0
2022-09-27 12:20:00,27.42,27.53,27.41,27.5,159578.0,23.8237,23.9193,23.815,23.8932,159578.0
2022-09-27 12:30:00,27.5,27.52,27.42,27.42,153723.0,23.8932,23.9106,23.8237,23.8237,153723.0
2022-09-27 12:40:00,27.42,27.49,27.4,27.49,132017.0,23.8237,23.8845,23.8063,23.8845,132017.0
2022-09-27 12:50:00,27.49,27.51,27.4,27.48,121738.0,23.8845,23.9019,23.8063,23.8758,121738.0
2022-09-27 13:00:00,27.47,27.48,27.41,27.43,232236.0,23.8671,23.8758,23.815,23.8324,232236.0
2022-09-27 13:10:00,27.43,27.5,27.4,27.49,157161.0,23.8324,23.8932,23.8063,23.8845,157161.0
2022-09-27 13:20:00,27.49,27.5,27.39,27.43,201522.0,23.8845,23.8932,23.7976,23.8324,201522.0
2022-09-27 13:30:00,27.43,27.47,27.4,27.44,146417.0,23.8324,23.8671,23.8063,23.8411,146417.0
2022-09-27 13:40:00,27.44,27.46,27.4,27.45,278939.0,23.8411,23.8584,23.8063,23.8498,278939.0
2022-09-27 13:50:00,27.44,27.53,27.43,27.53,328287.0,23.8411,23.9193,23.8324,23.9193,328287.0
2022-09-27 14:00:00,27.53,27.56,27.5,27.53,126775.0,23.9193,23.9453,23.8932,23.9193,126775.0
2022-09-27 14:10:00,27.53,27.55,27.48,27.51,202810.0,23.9193,23.9366,23.8758,23.9019,202810.0
2022-09-27 14:20:00,27.5,27.56,27.49,27.53,149402.0,23.8932,23.9453,23.8845,23.9193,149402.0
2022-09-27 14:30:00,27.52,27.6,27.5,27.6,110198.0,23.9106,23.9801,23.8932,23.9801,110198.0
2022-09-27 14:40:00,27.6,27.66,27.56,27.64,228893.0,23.9801,24.0322,23.9453,24.0148,228893.0
2022-09-27 14:50:00,27.64,27.65,27.59,27.63,112272.0,24.0148,24.0235,23.9714,24.0061,112272.0
2022-09-27 15:00:00,27.62,27.65,27.58,27.63,163469.0,23.9975,24.0235,23.9627,24.0061,163469.0
2022-09-27 15:10:00,27.63,27.63,27.52,27.61,282704.0,24.0061,24.0061,23.9106,23.9888,282704.0
2022-09-27 15:20:00,27.61,27.64,27.56,27.59,500003.0,23.9888,24.0148,23.9453,23.9714,500003.0
2022-09-27 15:30:00,27.59,27.6,27.51,27.52,456646.0,23.9714,23.9801,23.9019,23.9106,456646.0
2022-09-27 15:40:00,27.52,27.57,27.51,27.56,498367.0,23.9106,23.954,23.9019,23.9453,498367.0
2022-09-27 15:50:00,27.57,27.63,27.52,27.57,981660.0,23.954,24.0061,23.9106,23.954,981660.0
2022-09-28 09:30:00,27.63,27.73,27.53,27.68,508526.0,24.0061,24.093,23.9193,24.0496,508526.0
2022-09-28 09:40:00,27.68,27.89,27.63,27.83,373217.0,24.0496,24.232,24.0061,24.1799,373217.0
2022-09-28 09:50:00,27.83,27.93,27.78,27.86,321417.0,24.1799,24.2668,24.1365,24.206,321417.0
2022-09-28 10:00:00,27.86,27.94,27.76,27.76,373584.0,24.206,24.2755,24.1191,24.1191,373584.0
2022-09-28 10:10:00,27.77,27.89,27.76,27.82,300131.0,24.1278,24.232,24.1191,24.1712,300131.0
2022-09-28 10:20:00,27.83,27.95,27.83,27.92,390544.0,24.1799,24.2842,24.1799,24.2581,390544.0
2022-09-28 10:30:00,27.92,28.1,27.92,28.01,429830.0,24.2581,24.4145,24.2581,24.3363,429830.0
2022-09-28 10:40:00,28.01,28.19,27.99,28.14,356032.0,24.3363,24.4927,24.3189,24.4493,356032.0
2022-09-28 10:50:00,28.13,28.13,28.03,28.11,426778.0,24.4406,24.4406,24.3537,24.4232,426778.0
2022-09-28 11:00:00,28.1,28.22,28.06,28.12,336347.0,24.4145,24.5188,24.3797,24.4319,336347.0
2022-09-28 11:10:00,28.12,28.18,28.09,28.12,330826.0,24.4319,24.484,24.4058,24.4319,330826.0
2022-09-28 11:20:00,28.12,28.19,28.09,28.12,408173.0,24.4319,24.4927,24.4058,24.4319,408173.0
2022-09-28 11:30:00,28.13,28.14,28.06,28.08,242612.0,24.4406,24.4493,24.3797,24.3971,242612.0
2022-09-28 11:40:00,28.09,28.16,28.05,28.15,129493.0,24.4058,24.4666,24.3711,24.4579,129493.0
2022-09-28 11:50:00,28.15,28.24,28.15,28.21,190994.0,24.4579,24.5361,24.4579,24.5101,190994.0
2022-09-28 12:00:00,28.21,28.26,28.2,28.25,126902.0,24.5101,24.5535,24.5014,24.5448,126902.0
2022-09-28 12:10:00,28.25,28.34,28.24,28.32,83837.0,24.5448,24.623,24.5361,24.6056,83837.0
2022-09-28 12:20:00,28.32,28.37,28.24,28.24,131526.0,24.6056,24.6491,24.5361,24.5361,131526.0
2022-09-28 12:30:00,28.24,28.27,28.22,28.22,75900.0,24.5361,24.5622,24.5188,24.5188,75900.0
2022-09-28 12:40:00,28.23,28.3,28.22,28.28,101159.0,24.5274,24.5883,24.5188,24.5709,101159.0
2022-09-28 12:50:00,28.29,28.29,28.23,28.27,103881.0,24.5796,24.5796,24.5274,24.5622,103881.0
2022-09-28 13:00:00,28.28,28.36,28.26,28.36,200832.0,24.5709,24.6404,24.5535,24.6404,200832.0
2022-09-28 13:10:00,28.35,28.38,28.31,28.37,137174.0,24.6317,24.6578,24.597,24.6491,137174.0
2022-09-28 13:20:00,28.37,28.37,28.3,28.33,147562.0,24.6491,24.6491,24.5883,24.6143,147562.0
2022-09-28 13:30:00,28.32,28.38,28.32,28.35,122874.0,24.6056,24.6578,24.6056,24.6317,122874.0
2022-09-28 13:40:00,28.35,28.39,28.32,28.34,160371.0,24.6317,24.6665,24.6056,24.623,160371.0
2022-09-28 13:50:00,28.35,28.39,28.32,28.38,131918.0,24.6317,24.6665,24.6056,24.6578,131918.0
2022-09-28 14:00:00,28.38,28.44,28.37,28.44,159552.0,24.6578,24.7099,24.6491,24.7099,159552.0
2022-09-28 14:10:00,28.44,28.45,28.4,28.43,255901.0,24.7099,24.7186,24.6752,24.7012,255901.0
2022-09-28 14:20:00,28.43,28.45,28.4,28.44,183197.0,24.7012,24.7186,24.6752,24.7099,183197.0
2022-09-28 14:30:00,28.44,28.51,28.43,28.5,197310.0,24.7099,24.7707,24.7012,24.762,197310.0
2022-09-28 14:40:00,28.49,28.49,28.44,28.46,228127.0,24.7533,24.7533,24.7099,24.7273,228127.0
2022-09-28 14:50:00,28.46,28.5,28.46,28.48,276046.0,24.7273,24.762,24.7273,24.7447,276046.0
2022-09-28 15:00:00,28.48,28.57,28.47,28.55,336734.0,24.7447,24.8229,24.736,24.8055,336734.0
2022-09-28 15:10:00,28.55,28.56,28.51,28.52,258988.0,24.8055,24.8142,24.7707,24.7794,258988.0
2022-09-28 15:20:00,28.52,28.59,28.5,28.58,366126.0,24.7794,24.8402,24.762,24.8315,366126.0
2022-09-28 15:30:00,28.58,28.62,28.57,28.6,339521.0,24.8315,24.8663,24.8229,24.8489,339521.0
2022-09-28 15:40:00,28.6,28.64,28.58,28.61,630530.0,24.8489,24.8837,24.8315,24.8576,630530.0
2022-09-28 15:50:00,28.61,28.64,28.56,28.56,1037176.0,24.8576,24.8837,24.8142,24.8142,1037176.0
2022-09-29 09:30:00,28.36,28.49,28.3,28.44,534712.0,24.6404,24.7533,24.5883,24.7099,534712.0
2022-09-29 09:40:00,28.43,28.47,28.26,28.27,314914.0,24.7012,24.736,24.5535,24.5622,314914.0
2022-09-29 09:50:00,28.27,28.46,28.25,28.39,339712.0,24.5622,24.7273,24.5448,24.6665,339712.0
2022-09-29 10:00:00,28.36,28.38,28.19,28.2,316883.0,24.6404,24.6578,24.4927,24.5014,316883.0
2022-09-29 10:10:00,28.19,28.23,28.04,28.04,225076.0,24.4927,24.5274,24.3624,24.3624,225076.0
2022-09-29 10:20:00,28.04,28.2,28.02,28.19,325998.0,24.3624,24.5014,24.345,24.4927,325998.0
2022-09-29 10:30:00,28.19,28.19,28.08,28.12,208157.0,24.4927,24.4927,24.3971,24.4319,208157.0
2022-09-29 10:40:00,28.12,28.37,28.12,28.3,265381.0,24.4319,24.6491,24.4319,24.5883,265381.0
2022-09-29 10:50:00,28.3,28.5,28.3,28.47,230314.0,24.5883,24.762,24.5883,24.736,230314.0
2022-09-29 11:00:00,28.47,28.67,28.45,28.67,392719.0,24.736,24.9097,24.7186,24.9097,392719.0
2022-09-29 11:10:00,28.66,28.71,28.57,28.61,218384.0,24.9011,24.9445,24.8229,24.8576,218384.0
2022-09-29 11:20:00,28.6,28.6,28.43,28.44,168055.0,24.8489,24.8489,24.7012,24.7099,168055.0
2022-09-29 11:30:00,28.43,28.6,28.42,28.6,630074.0,24.7012,24.8489,24.6925,24.8489,630074.0
2022-09-29 11:40:00,28.59,28.69,28.57,28.69,134719.0,24.8402,24.9271,24.8229,24.9271,134719.0
2022-09-29 11:50:00,28.68,28.74,28.65,28.67,117833.0,24.9184,24.9706,24.8924,24.9097,117833.0
2022-09-29 12:00:00,28.66,28.75,28.64,28.74,151184.0,24.9011,24.9792,24.8837,24.9706,151184.0
2022-09-29 12:10:00,28.74,28.78,28.66,28.67,151358.0,24.9706,25.0053,24.9011,24.9097,151358.0
2022-09-29 12:20:00,28.66,28.7,28.64,28.68,75947.0,24.9011,24.9358,24.8837,24.9184,75947.0
2022-09-29 12:30:00,28.68,28.79,28.67,28.78,88962.0,24.9184,25.014,24.9097,25.0053,88962.0
2022-09-29 12:40:00,28.78,28.78,28.71,28.76,84683.0,25.0053,25.0053,24.9445,24.9879,84683.0
2022-09-29 12:50:00,28.75,28.78,28.72,28.76,160959.0,24.9792,25.0053,24.9532,24.9879,160959.0
2022-09-29 13:00:00,28.76,28.78,28.72,28.73,75984.0,24.9879,25.0053,24.9532,24.9619,75984.0
2022-09-29 13:10:00,28.73,28.78,28.71,28.76,55557.0,24.9619,25.0053,24.9445,24.9879,55557.0
2022-09-29 13:20:00,28.76,28.79,28.71,28.76,85643.0,24.9879,25.014,24.9445,24.9879,85643.0
2022-09-29 13:30:00,28.76,28.79,28.73,28.79,93681.0,24.9879,25.014,24.9619,25.014,93681.0
2022-09-29 13:40:00,28.78,28.78,28.68,28.69,70490.0,25.0053,25.0053,24.9184,24.9271,70490.0
2022-09-29 13:50:00,28.69,28.7,28.63,28.64,205932.0,24.9271,24.9358,24.875,24.8837,205932.0
2022-09-29 14:00:00,28.63,28.64,28.57,28.61,196384.0,24.875,24.8837,24.8229,24.8576,196384.0
2022-09-29 14:10:00,28.61,28.65,28.57,28.58,158964.0,24.8576,24.8924,24.8229,24.8315,158964.0
2022-09-29 14:20:00,28.58,28.61,28.51,28.61,224091.0,24.8315,24.8576,24.7707,24.8576,224091.0
2022-09-29 14:30:00,28.61,28.7,28.58,28.69,248480.0,24.8576,24.9358,24.8315,24.9271,248480.0
2022-09-29 14:40:00,28.69,28.7,28.65,28.69,139956.0,24.9271,24.9358,24.8924,24.9271,139956.0
2022-09-29 14:50:00,28.69,28.69,28.59,28.6,265522.0,24.9271,24.9271,24.8402,24.8489,265522.0
2022-09-29 15:00:00,28.6,28.68,28.6,28.62,284851.0,24.8489,24.9184,24.8489,24.8663,284851.0
2022-09-29 15:10:00,28.62,28.72,28.61,28.71,289801.0,24.8663,24.9532,24.8576,24.9445,289801.0
2022-09-29 15:20:00,28.71,28.72,28.65,28.69,251321.0,24.9445,24.9532,24.8924,24.9271,251321.0
2022-09-29 15:30:00,28.69,28.81,28.68,28.78,391441.0,24.9271,25.0314,24.9184,25.0053,391441.0
2022-09-29 15:40:00,28.77,28.81,28.74,28.76,540438.0,24.9966,25.0314,24.9706,24.9879,540438.0
2022-09-29 15:50:00,28.76,28.8,28.74,28.78,803903.0,24.9879,25.0227,24.9706,25.0053,803903.0
2022-09-30 09:30:00,28.54,28.75,28.47,28.5,488337.0,24.7968,24.9792,24.736,24.762,488337.0
2022-09-30 09:40:00,28.5,28.67,28.45,28.65,252704.0,24.762,24.9097,24.7186,24.8924,252704.0
2022-09-30 09:50:00,28.66,28.86,28.62,28.82,192400.0,24.9011,25.0748,24.8663,25.0401,192400.0
2022-09-30 10:00:00,28.83,28.91,28.78,28.83,207080.0,25.0488,25.1183,25.0053,25.0488,207080.0
2022-09-30 10:10:00,28.82,28.82,28.67,28.74,147201.0,25.0401,25.0401,24.9097,24.9706,147201.0
2022-09-30 10:20:00,28.74,28.77,28.67,28.76,95442.0,24.9706,24.9966,24.9097,24.9879,95442.0
2022-09-30 10:30:00,28.76,28.83,28.74,28.83,163899.0,24.9879,25.0488,24.9706,25.0488,163899.0
2022-09-30 10:40:00,28.83,28.87,28.77,28.86,124234.0,25.0488,25.0835,24.9966,25.0748,124234.0
2022-09-30 10:50:00,28.86,28.91,28.79,28.89,199096.0,25.0748,25.1183,25.014,25.1009,199096.0
2022-09-30 11:00:00,28.9,29.0,28.86,29.0,369722.0,25.1096,25.1965,25.0748,25.1965,369722.0
2022-09-30 11:10:00,28.99,29.07,28.95,29.01,178335.0,25.1878,25.2573,25.153,25.2051,178335.0
2022-09-30 11:20:00,29.01,29.03,28.91,28.96,208156.0,25.2051,25.2225,25.1183,25.1617,208156.0
2022-09-30 11:30:00,28.96,28.98,28.91,28.95,492845.0,25.1617,25.1791,25.1183,25.153,492845.0
2022-09-30 11:40:00,28.95,28.95,28.86,28.89,162599.0,25.153,25.153,25.0748,25.1009,162599.0
2022-09-30 11:50:00,28.89,28.89,28.83,28.83,83364.0,25.1009,25.1009,25.0488,25.0488,83364.0
2022-09-30 12:00:00,28.83,28.84,28.76,28.78,85553.0,25.0488,25.0574,24.9879,25.0053,85553.0
2022-09-30 12:10:00,28.78,28.82,28.77,28.77,84846.0,25.0053,25.0401,24.9966,24.9966,84846.0
2022-09-30 12:20:00,28.77,28.77,28.7,28.73,134046.0,24.9966,24.9966,24.9358,24.9619,134046.0
2022-09-30 12:30:00,28.72,28.78,28.7,28.78,59031.0,24.9532,25.0053,24.9358,25.0053,59031.0
2022-09-30 12:40:00,28.78,28.8,28.75,28.78,124236.0,25.0053,25.0227,24.9792,25.0053,124236.0
2022-09-30 12:50:00,28.79,28.8,28.76,28.79,111957.0,25.014,25.0227,24.9879,25.014,111957.0
2022-09-30 13:00:00,28.79,28.85,28.76,28.85,155536.0,25.014,25.0661,24.9879,25.0661,155536.0
2022-09-30 13:10:00,28.84,28.86,28.77,28.78,68606.0,25.0574,25.0748,24.9966,25.0053,68606.0
2022-09-30 13:20:00,28.78,28.81,28.77,28.8,28868.0,25.0053,25.0314,24.9966,25.0227,28868.0
2022-09-30 13:30:00,28.8,28.82,28.72,28.72,115032.0,25.0227,25.0401,24.9532,24.9532,115032.0
2022-09-30 13:40:00,28.73,28.73,28.69,28.69,58376.0,24.9619,24.9619,24.9271,24.9271,58376.0
2022-09-30 13:50:00,28.69,28.75,28.68,28.74,79073.0,24.9271,24.9792,24.9184,24.9706,79073.0
2022-09-30 14:00:00,28.74,28.74,28.67,28.68,67169.0,24.9706,24.9706,24.9097,24.9184,67169.0
2022-09-30 14:10:00,28.68,28.71,28.66,28.68,117538.0,24.9184,24.9445,24.9011,24.9184,117538.0
2022-09-30 14:20:00,28.68,28.69,28.64,28.65,42150.0,24.9184,24.9271,24.8837,24.8924,42150.0
2022-09-30 14:30:00,28.65,28.68,28.62,28.64,68880.0,24.8924,24.9184,24.8663,24.8837,68880.0
2022-09-30 14:40:00,28.63,28.64,28.54,28.6,174869.0,24.875,24.8837,24.7968,24.8489,174869.0
2022-09-30 14:50:00,28.6,28.62,28.56,28.59,84449.0,24.8489,24.8663,24.8142,24.8402,84449.0
2022-09-30 15:00:00,28.59,28.68,28.58,28.6,94393.0,24.8402,24.9184,24.8315,24.8489,94393.0
2022-09-30 15:10:00,28.6,28.62,28.54,28.58,95101.0,24.8489,24.8663,24.7968,24.8315,95101.0
2022-09-30 15:20:00,28.58,28.64,28.55,28.64,161078.0,24.8315,24.8837,24.8055,24.8837,161078.0
2022-09-30 15:30:00,28.64,28.67,28.57,28.6,144393.0,24.8837,24.9097,24.8229,24.8489,144393.0
2022-09-30 15:40:00,28.6,28.67,28.59,28.65,303361.0,24.8489,24.9097,24.8402,24.8924,303361.0
2022-09-30 15:50:00,28.65,28.66,28.53,28.55,1109030.0,24.8924,24.9011,24.7881,24.8055,1109030.0
2022-10-03 09:30:00,29.83,30.02,29.77,29.82,582682.0,25.9176,26.0827,25.8655,25.9089,582682.0
2022-10-03 09:40:00,29.82,29.99,29.75,29.96,301755.0,25.9089,26.0566,25.8481,26.0305,301755.0
2022-10-03 09:50:00,29.97,29.99,29.86,29.9,280305.0,26.0392,26.0566,25.9437,25.9784,280305.0
2022-10-03 10:00:00,29.91,30.02,29.9,29.93,329342.0,25.9871,26.0827,25.9784,26.0045,329342.0
2022-10-03 10:10:00,29.92,30.01,29.92,29.98,190056.0,25.9958,26.074,25.9958,26.0479,190056.0
2022-10-03 10:20:00,29.97,30.1,29.97,30.02,219069.0,26.0392,26.1522,26.0392,26.0827,219069.0
2022-10-03 10:30:00,30.03,30.06,29.92,29.95,241186.0,26.0914,26.1174,25.9958,26.0219,241186.0
2022-10-03 10:40:00,29.95,30.02,29.9,30.02,198316.0,26.0219,26.0827,25.9784,26.0827,198316.0
2022-10-03 10:50:00,30.02,30.15,30.01,30.1,219694.0,26.0827,26.1956,26.074,26.1522,219694.0
2022-10-03 11:00:00,30.1,30.12,30.04,30.1,334062.0,26.1522,26.1696,26.1001,26.1522,334062.0
2022-10-03 11:10:00,30.1,30.15,30.02,30.04,333886.0,26.1522,26.1956,26.0827,26.1001,333886.0
2022-10-03 11:20:00,30.04,30.11,30.02,30.02,186318.0,26.1001,26.1609,26.0827,26.0827,186318.0
2022-10-03 11:30:00,30.02,30.06,29.92,29.93,666498.0,26.0827,26.1174,25.9958,26.0045,666498.0
2022-10-03 11:40:00,29.93,30.02,29.93,30.01,148748.0,26.0045,26.0827,26.0045,26.074,148748.0
2022-10-03 11:50:00,30.01,30.02,29.92,29.95,106575.0,26.074,26.0827,25.9958,26.0219,106575.0
2022-10-03 12:00:00,29.95,30.0,29.94,30.0,60278.0,26.0219,26.0653,26.0132,26.0653,60278.0
2022-10-03 12:10:00,30.0,30.0,29.93,29.95,70118.0,26.0653,26.0653,26.0045,26.0219,70118.0
2022-10-03 12:20:00,29.95,29.96,29.86,29.9,94752.0,26.0219,26.0305,25.9437,25.9784,94752.0
2022-10-03 12:30:00,29.89,29.93,29.86,29.9,81198.0,25.9697,26.0045,25.9437,25.9784,81198.0
2022-10-03 12:40:00,29.9,29.93,29.88,29.91,79949.0,25.9784,26.0045,25.961,25.9871,79949.0
2022-10-03 12:50:00,29.92,29.95,29.9,29.94,74354.0,25.9958,26.0219,25.9784,26.0132,74354.0
2022-10-03 13:00:00,29.95,30.0,29.93,29.98,99854.0,26.0219,26.0653,26.0045,26.0479,99854.0
2022-10-03 13:10:00,29.98,29.98,29.93,29.95,113983.0,26.0479,26.0479,26.0045,26.0219,113983.0
2022-10-03 13:20:00,29.95,30.0,29.94,29.96,86229.0,26.0219,26.0653,26.0132,26.0305,86229.0
2022-10-03 13:30:00,29.96,30.03,29.96,29.98,159587.0,26.0305,26.0914,26.0305,26.0479,159587.0
2022-10-03 13:40:00,29.98,30.02,29.96,30.01,121154.0,26.0479,26.0827,26.0305,26.074,121154.0
2022-10-03 13:50:00,30.01,30.04,29.99,30.03,120059.0,26.074,26.1001,26.0566,26.0914,120059.0
2022-10-03 14:00:00,30.03,30.12,30.02,30.11,145615.0,26.0914,26.1696,26.0827,26.1609,145615.0
2022-10-03 14:10:00,30.1,30.11,30.07,30.07,99435.0,26.1522,26.1609,26.1261,26.1261,99435.0
2022-10-03 14:20:00,30.08,30.15,30.07,30.15,132433.0,26.1348,26.1956,26.1261,26.1956,132433.0
2022-10-03 14:30:00,30.14,30.17,30.12,30.15,121741.0,26.1869,26.213,26.1696,26.1956,121741.0
2022-10-03 14:40:00,30.15,30.18,30.13,30.16,103204.0,26.1956,26.2217,26.1783,26.2043,103204.0
2022-10-03 14:50:00,30.16,30.19,30.15,30.17,130292.0,26.2043,26.2304,26.1956,26.213,130292.0
2022-10-03 15:00:00,30.16,30.18,30.13,30.16,154531.0,26.2043,26.2217,26.1783,26.2043,154531.0
2022-10-03 15:10:00,30.16,30.18,30.14,30.16,166524.0,26.2043,26.2217,26.1869,26.2043,166524.0
2022-10-03 15:20:00,30.17,30.23,30.16,30.2,157914.0,26.213,26.2651,26.2043,26.2391,157914.0
2022-10-03 15:30:00,30.2,30.23,30.18,30.21,253716.0,26.2391,26.2651,26.2217,26.2478,253716.0
2022-10-03 15:40:00,30.21,30.22,30.14,30.17,633648.0,26.2478,26.2564,26.1869,26.213,633648.0
2022-10-03 15:50:00,30.17,30.18,30.07,30.11,1172097.0,26.213,26.2217,26.1261,26.1609,1172097.0
2022-10-04 09:30:00,30.51,30.7,30.44,30.7,1215335.0,26.5084,26.6735,26.4476,26.6735,1215335.0
2022-10-04 09:40:00,30.69,30.87,30.66,30.82,525726.0,26.6648,26.8212,26.6387,26.7778,525726.0
2022-10-04 09:50:00,30.83,30.83,30.71,30.71,276250.0,26.7864,26.7864,26.6822,26.6822,276250.0
2022-10-04 10:00:00,30.71,30.9,30.7,30.86,230886.0,26.6822,26.8473,26.6735,26.8125,230886.0
2022-10-04 10:10:00,30.86,30.99,30.83,30.96,181749.0,26.8125,26.9255,26.7864,26.8994,181749.0
2022-10-04 10:20:00,30.96,31.0,30.9,30.91,216866.0,26.8994,26.9341,26.8473,26.8559,216866.0
2022-10-04 10:30:00,30.91,30.98,30.89,30.96,172633.0,26.8559,26.9168,26.8386,26.8994,172633.0
2022-10-04 10:40:00,30.96,31.19,30.86,31.18,817989.0,26.8994,27.0992,26.8125,27.0905,817989.0
2022-10-04 10:50:00,31.18,31.23,31.06,31.13,379293.0,27.0905,27.134,26.9863,27.0471,379293.0
2022-10-04 11:00:00,31.13,31.19,31.1,31.16,281927.0,27.0471,27.0992,27.021,27.0732,281927.0
2022-10-04 11:10:00,31.16,31.19,31.12,31.14,275065.0,27.0732,27.0992,27.0384,27.0558,275065.0
2022-10-04 11:20:00,31.13,31.19,31.08,31.15,164403.0,27.0471,27.0992,27.0037,27.0645,164403.0
2022-10-04 11:30:00,31.15,31.17,31.08,31.12,463834.0,27.0645,27.0818,27.0037,27.0384,463834.0
2022-10-04 11:40:00,31.13,31.17,31.1,31.15,71128.0,27.0471,27.0818,27.021,27.0645,71128.0
2022-10-04 11:50:00,31.15,31.2,31.14,31.19,110424.0,27.0645,27.1079,27.0558,27.0992,110424.0
2022-10-04 12:00:00,31.19,31.21,31.14,31.21,136230.0,27.0992,27.1166,27.0558,27.1166,136230.0
2022-10-04 12:10:00,31.2,31.23,31.17,31.2,122971.0,27.1079,27.134,27.0818,27.1079,122971.0
2022-10-04 12:20:00,31.2,31.22,31.15,31.19,122251.0,27.1079,27.1253,27.0645,27.0992,122251.0
2022-10-04 12:30:00,31.19,31.25,31.18,31.23,101168.0,27.0992,27.1514,27.0905,27.134,101168.0
2022-10-04 12:40:00,31.23,31.23,31.12,31.12,96380.0,27.134,27.134,27.0384,27.0384,96380.0
2022-10-04 12:50:00,31.13,31.13,31.07,31.12,71610.0,27.0471,27.0471,26.995,27.0384,71610.0
2022-10-04 13:00:00,31.12,31.17,31.11,31.15,86736.0,27.0384,27.0818,27.0297,27.0645,86736.0
2022-10-04 13:10:00,31.15,31.15,31.0,31.01,117876.0,27.0645,27.0645,26.9341,26.9428,117876.0
2022-10-04 13:20:00,31.01,31.11,30.99,31.11,174591.0,26.9428,27.0297,26.9255,27.0297,174591.0
2022-10-04 13:30:00,31.11,31.13,31.04,31.09,157271.0,27.0297,27.0471,26.9689,27.0123,157271.0
2022-10-04 13:40:00,31.1,31.13,31.04,31.13,138573.0,27.021,27.0471,26.9689,27.0471,138573.0
2022-10-04 13:50:00,31.14,31.19,31.13,31.18,84999.0,27.0558,27.0992,27.0471,27.0905,84999.0
2022-10-04 14:00:00,31.19,31.22,31.16,31.17,120693.0,27.0992,27.1253,27.0732,27.0818,120693.0
2022-10-04 14:10:00,31.18,31.18,31.12,31.14,106145.0,27.0905,27.0905,27.0384,27.0558,106145.0
2022-10-04 14:20:00,31.14,31.21,31.13,31.17,115805.0,27.0558,27.1166,27.0471,27.0818,115805.0
2022-10-04 14:30:00,31.16,31.2,31.14,31.2,152180.0,27.0732,27.1079,27.0558,27.1079,152180.0
2022-10-04 14:40:00,31.19,31.22,31.18,31.21,79955.0,27.0992,27.1253,27.0905,27.1166,79955.0
2022-10-04 14:50:00,31.22,31.24,31.2,31.21,110862.0,27.1253,27.1427,27.1079,27.1166,110862.0
2022-10-04 15:00:00,31.21,31.24,31.19,31.2,120425.0,27.1166,27.1427,27.0992,27.1079,120425.0
2022-10-04 15:10:00,31.2,31.21,31.13,31.17,171401.0,27.1079,27.1166,27.0471,27.0818,171401.0
2022-10-04 15:20:00,31.17,31.21,31.14,31.2,229814.0,27.0818,27.1166,27.0558,27.1079,229814.0
2022-10-04 15:30:00,31.19,31.26,31.14,31.26,322411.0,27.0992,27.16,27.0558,27.16,322411.0
2022-10-04 15:40:00,31.26,31.28,31.19,31.23,601398.0,27.16,27.1774,27.0992,27.134,601398.0
2022-10-04 15:50:00,31.24,31.32,31.23,31.3,927149.0,27.1427,27.2122,27.134,27.1948,927149.0
2022-10-05 09:30:00,30.98,31.19,30.97,31.07,723537.0,26.9168,27.0992,26.9081,26.995,723537.0
2022-10-05 09:40:00,31.07,31.28,31.06,31.22,291497.0,26.995,27.1774,26.9863,27.1253,291497.0
2022-10-05 09:50:00,31.22,31.27,31.14,31.18,262297.0,27.1253,27.1687,27.0558,27.0905,262297.0
2022-10-05 10:00:00,31.17,31.17,30.76,30.78,338752.0,27.0818,27.0818,26.7256,26.743,338752.0
2022-10-05 10:10:00,30.76,30.93,30.75,30.83,214231.0,26.7256,26.8733,26.7169,26.7864,214231.0
2022-10-05 10:20:00,30.83,30.89,30.79,30.88,190845.0,26.7864,26.8386,26.7517,26.8299,190845.0
2022-10-05 10:30:00,30.88,30.95,30.83,30.89,279166.0,26.8299,26.8907,26.7864,26.8386,279166.0
2022-10-05 10:40:00,30.89,30.99,30.86,30.96,380324.0,26.8386,26.9255,26.8125,26.8994,380324.0
2022-10-05 10:50:00,30.96,31.04,30.92,30.98,453062.0,26.8994,26.9689,26.8646,26.9168,453062.0
2022-10-05 11:00:00,30.99,31.07,30.95,30.98,435959.0,26.9255,26.995,26.8907,26.9168,435959.0
2022-10-05 11:10:00,30.97,31.01,30.93,31.01,356011.0,26.9081,26.9428,26.8733,26.9428,356011.0
2022-10-05 11:20:00,31.01,31.06,30.99,31.05,250800.0,26.9428,26.9863,26.9255,26.9776,250800.0
2022-10-05 11:30:00,31.04,31.18,31.01,31.18,401148.0,26.9689,27.0905,26.9428,27.0905,401148.0
2022-10-05 11:40:00,31.18,31.2,31.11,31.12,89333.0,27.0905,27.1079,27.0297,27.0384,89333.0
2022-10-05 11:50:00,31.11,31.13,31.05,31.08,99123.0,27.0297,27.0471,26.9776,27.0037,99123.0
2022-10-05 12:00:00,31.08,31.14,31.03,31.11,141414.0,27.0037,27.0558,26.9602,27.0297,141414.0
2022-10-05 12:10:00,31.11,31.17,31.08,31.17,125821.0,27.0297,27.0818,27.0037,27.0818,125821.0
2022-10-05 12:20:00,31.17,31.21,31.14,31.16,104952.0,27.0818,27.1166,27.0558,27.0732,104952.0
2022-10-05 12:30:00,31.15,31.23,31.15,31.21,148895.0,27.0645,27.134,27.0645,27.1166,148895.0
2022-10-05 12:40:00,31.21,31.28,31.19,31.28,137615.0,27.1166,27.1774,27.0992,27.1774,137615.0
2022-10-05 12:50:00,31.27,31.29,31.22,31.24,200643.0,27.1687,27.1861,27.1253,27.1427,200643.0
2022-10-05 13:00:00,31.24,31.28,31.2,31.27,198344.0,27.1427,27.1774,27.1079,27.1687,198344.0
2022-10-05 13:10:00,31.27,31.34,31.26,31.34,291179.0,27.1687,27.2296,27.16,27.2296,291179.0
2022-10-05 13:20:00,31.34,31.38,31.28,31.35,435951.0,27.2296,27.2643,27.1774,27.2382,435951.0
2022-10-05 13:30:00,31.34,31.39,31.34,31.38,409845.0,27.2296,27.273,27.2296,27.2643,409845.0
2022-10-05 13:40:00,31.37,31.39,31.33,31.35,220054.0,27.2556,27.273,27.2209,27.2382,220054.0
2022-10-05 13:50:00,31.34,31.37,31.31,31.34,235074.0,27.2296,27.2556,27.2035,27.2296,235074.0
2022-10-05 14:00:00,31.34,31.43,31.33,31.4,382350.0,27.2296,27.3077,27.2209,27.2817,382350.0
2022-10-05 14:10:00,31.4,31.45,31.39,31.41,259158.0,27.2817,27.3251,27.273,27.2904,259158.0
2022-10-05 14:20:00,31.4,31.4,31.31,31.37,187852.0,27.2817,27.2817,27.2035,27.2556,187852.0
2022-10-05 14:30:00,31.37,31.4,31.32,31.37,252846.0,27.2556,27.2817,27.2122,27.2556,252846.0
2022-10-05 14:40:00,31.37,31.42,31.34,31.4,207481.0,27.2556,27.2991,27.2296,27.2817,207481.0
2022-10-05 14:50:00,31.4,31.44,31.38,31.43,330472.0,27.2817,27.3164,27.2643,27.3077,330472.0
2022-10-05 15:00:00,31.43,31.5,31.42,31.46,258949.0,27.3077,27.3686,27.2991,27.3338,258949.0
2022-10-05 15:10:00,31.46,31.5,31.45,31.49,210707.0,27.3338,27.3686,27.3251,27.3599,210707.0
2022-10-05 15:20:00,31.49,31.5,31.43,31.45,212865.0,27.3599,27.3686,27.3077,27.3251,212865.0
2022-10-05 15:30:00,31.46,31.49,31.44,31.46,215615.0,27.3338,27.3599,27.3164,27.3338,215615.0
2022-10-05 15:40:00,31.46,31.48,31.42,31.44,477945.0,27.3338,27.3512,27.2991,27.3164,477945.0
2022-10-05 15:50:00,31.43,31.44,31.33,31.37,946549.0,27.3077,27.3164,27.2209,27.2556,946549.0
2022-10-06 09:30:00,30.42,30.69,30.4,30.67,1005272.0,26.4302,26.6648,26.4128,26.6474,1005272.0
2022-10-06 09:40:00,30.68,30.91,30.66,30.8,843970.0,26.6561,26.8559,26.6387,26.7604,843970.0
2022-10-06 09:50:00,30.8,30.92,30.77,30.9,465363.0,26.7604,26.8646,26.7343,26.8473,465363.0
2022-10-06 10:00:00,30.9,30.9,30.7,30.76,694552.0,26.8473,26.8473,26.6735,26.7256,694552.0
2022-10-06 10:10:00,30.76,30.82,30.68,30.8,301657.0,26.7256,26.7778,26.6561,26.7604,301657.0
2022-10-06 10:20:00,30.81,30.94,30.78,30.83,396524.0,26.7691,26.882,26.743,26.7864,396524.0
2022-10-06 10:30:00,30.83,30.88,30.78,30.86,558676.0,26.7864,26.8299,26.743,26.8125,558676.0
2022-10-06 10:40:00,30.86,30.98,30.85,30.96,303063.0,26.8125,26.9168,26.8038,26.8994,303063.0
2022-10-06 10:50:00,30.96,30.97,30.9,30.92,610021.0,26.8994,26.9081,26.8473,26.8646,610021.0
2022-10-06 11:00:00,30.91,30.95,30.85,30.92,533765.0,26.8559,26.8907,26.8038,26.8646,533765.0
2022-10-06 11:10:00,30.92,31.03,30.88,31.02,629596.0,26.8646,26.9602,26.8299,26.9515,629596.0
2022-10-06 11:20:00,31.02,31.04,30.92,30.93,480004.0,26.9515,26.9689,26.8646,26.8733,480004.0
2022-10-06 11:30:00,30.93,30.96,30.85,30.91,545194.0,26.8733,26.8994,26.8038,26.8559,545194.0
2022-10-06 11:40:00,30.91,30.95,30.89,30.94,375101.0,26.8559,26.8907,26.8386,26.882,375101.0
2022-10-06 11:50:00,30.93,30.98,30.83,30.85,407665.0,26.8733,26.9168,26.7864,26.8038,407665.0
2022-10-06 12:00:00,30.84,30.85,30.77,30.84,357119.0,26.7951,26.8038,26.7343,26.7951,357119.0
2022-10-06 12:10:00,30.84,30.85,30.79,30.81,162729.0,26.7951,26.8038,26.7517,26.7691,162729.0
2022-10-06 12:20:00,30.8,30.9,30.79,30.9,111928.0,26.7604,26.8473,26.7517,26.8473,111928.0
2022-10-06 12:30:00,30.9,30.94,30.86,30.93,100714.0,26.8473,26.882,26.8125,26.8733,100714.0
2022-10-06 12:40:00,30.93,30.98,30.92,30.95,165866.0,26.8733,26.9168,26.8646,26.8907,165866.0
2022-10-06 12:50:00,30.95,30.96,30.91,30.94,141096.0,26.8907,26.8994,26.8559,26.882,141096.0
2022-10-06 13:00:00,30.93,30.97,30.91,30.93,134881.0,26.8733,26.9081,26.8559,26.8733,134881.0
2022-10-06 13:10:00,30.93,30.97,30.92,30.93,111600.0,26.8733,26.9081,26.8646,26.8733,111600.0
2022-10-06 13:20:00,30.93,30.98,30.92,30.98,145609.0,26.8733,26.9168,26.8646,26.9168,145609.0
2022-10-06 13:30:00,30.98,30.98,30.92,30.95,141647.0,26.9168,26.9168,26.8646,26.8907,141647.0
2022-10-06 13:40:00,30.95,31.0,30.94,31.0,93729.0,26.8907,26.9341,26.882,26.9341,93729.0
2022-10-06 13:50:00,31.0,31.02,30.98,31.0,165206.0,26.9341,26.9515,26.9168,26.9341,165206.0
2022-10-06 14:00:00,31.0,31.04,30.98,31.01,213158.0,26.9341,26.9689,26.9168,26.9428,213158.0
2022-10-06 14:10:00,31.02,31.05,30.98,30.99,166558.0,26.9515,26.9776,26.9168,26.9255,166558.0
2022-10-06 14:20:00,30.99,31.03,30.97,30.98,186937.0,26.9255,26.9602,26.9081,26.9168,186937.0
2022-10-06 14:30:00,30.98,31.03,30.97,31.01,319511.0,26.9168,26.9602,26.9081,26.9428,319511.0
2022-10-06 14:40:00,31.0,31.03,30.92,30.93,209751.0,26.9341,26.9602,26.8646,26.8733,209751.0
2022-10-06 14:50:00,30.93,30.97,30.89,30.94,214138.0,26.8733,26.9081,26.8386,26.882,214138.0
2022-10-06 15:00:00,30.94,31.0,30.92,30.99,187529.0,26.882,26.9341,26.8646,26.9255,187529.0
2022-10-06 15:10:00,31.0,31.0,30.95,30.99,313686.0,26.9341,26.9341,26.8907,26.9255,313686.0
2022-10-06 15:20:00,30.99,31.06,30.96,31.05,341379.0,26.9255,26.9863,26.8994,26.9776,341379.0
2022-10-06 15:30:00,31.06,31.08,31.02,31.07,405301.0,26.9863,27.0037,26.9515,26.995,405301.0
2022-10-06 15:40:00,31.06,31.12,31.04,31.09,543560.0,26.9863,27.0384,26.9689,27.0123,543560.0
2022-10-06 15:50:00,31.09,31.21,31.09,31.11,1577768.0,27.0123,27.1166,27.0123,27.0297,1577768.0
2022-10-07 09:30:00,31.26,31.44,31.25,31.44,478847.0,27.16,27.3164,27.1514,27.3164,478847.0
2022-10-07 09:40:00,31.44,31.53,31.29,31.3,453721.0,27.3164,27.3946,27.1861,27.1948,453721.0
2022-10-07 09:50:00,31.3,31.39,31.24,31.25,236772.0,27.1948,27.273,27.1427,27.1514,236772.0
2022-10-07 10:00:00,31.25,31.25,30.97,31.08,391696.0,27.1514,27.1514,26.9081,27.0037,391696.0
2022-10-07 10:10:00,31.08,31.26,31.04,31.24,248745.0,27.0037,27.16,26.9689,27.1427,248745.0
2022-10-07 10:20:00,31.24,31.36,31.23,31.3,290111.0,27.1427,27.2469,27.134,27.1948,290111.0
2022-10-07 10:30:00,31.3,31.33,31.19,31.22,213606.0,27.1948,27.2209,27.0992,27.1253,213606.0
2022-10-07 10:40:00,31.22,31.32,31.21,31.31,286064.0,27.1253,27.2122,27.1166,27.2035,286064.0
2022-10-07 10:50:00,31.31,31.38,31.26,31.35,348099.0,27.2035,27.2643,27.16,27.2382,348099.0
2022-10-07 11:00:00,31.34,31.39,31.3,31.3,264880.0,27.2296,27.273,27.1948,27.1948,264880.0
2022-10-07 11:10:00,31.3,31.37,31.27,31.27,223496.0,27.1948,27.2556,27.1687,27.1687,223496.0
2022-10-07 11:20:00,31.27,31.31,31.24,31.3,207019.0,27.1687,27.2035,27.1427,27.1948,207019.0
2022-10-07 11:30:00,31.31,31.36,31.23,31.34,301860.0,27.2035,27.2469,27.134,27.2296,301860.0
2022-10-07 11:40:00,31.34,31.42,31.32,31.42,450837.0,27.2296,27.2991,27.2122,27.2991,450837.0
2022-10-07 11:50:00,31.42,31.46,31.39,31.44,439653.0,27.2991,27.3338,27.273,27.3164,439653.0
2022-10-07 12:00:00,31.43,31.46,31.42,31.46,155662.0,27.3077,27.3338,27.2991,27.3338,155662.0
2022-10-07 12:10:00,31.46,31.49,31.45,31.48,69734.0,27.3338,27.3599,27.3251,27.3512,69734.0
2022-10-07 12:20:00,31.48,31.49,31.42,31.43,135686.0,27.3512,27.3599,27.2991,27.3077,135686.0
2022-10-07 12:30:00,31.42,31.44,31.35,31.36,486239.0,27.2991,27.3164,27.2382,27.2469,486239.0
2022-10-07 12:40:00,31.36,31.36,31.31,31.33,141415.0,27.2469,27.2469,27.2035,27.2209,141415.0
2022-10-07 12:50:00,31.32,31.37,31.29,31.31,231598.0,27.2122,27.2556,27.1861,27.2035,231598.0
2022-10-07 13:00:00,31.3,31.31,31.26,31.28,177399.0,27.1948,27.2035,27.16,27.1774,177399.0
2022-10-07 13:10:00,31.28,31.31,31.27,31.3,87753.0,27.1774,27.2035,27.1687,27.1948,87753.0
2022-10-07 13:20:00,31.3,31.34,31.29,31.32,91385.0,27.1948,27.2296,27.1861,27.2122,91385.0
2022-10-07 13:30:00,31.31,31.32,31.27,31.3,85664.0,27.2035,27.2122,27.1687,27.1948,85664.0
2022-10-07 13:40:00,31.29,31.32,31.26,31.28,122078.0,27.1861,27.2122,27.16,27.1774,122078.0
2022-10-07 13:50:00,31.27,31.29,31.23,31.24,107628.0,27.1687,27.1861,27.134,27.1427,107628.0
2022-10-07 14:00:00,31.24,31.25,31.18,31.2,156120.0,27.1427,27.1514,27.0905,27.1079,156120.0
2022-10-07 14:10:00,31.19,31.22,31.16,31.18,225421.0,27.0992,27.1253,27.0732,27.0905,225421.0
2022-10-07 14:20:00,31.18,31.19,31.15,31.17,138065.0,27.0905,27.0992,27.0645,27.0818,138065.0
2022-10-07 14:30:00,31.17,31.19,31.14,31.19,98463.0,27.0818,27.0992,27.0558,27.0992,98463.0
2022-10-07 14:40:00,31.19,31.19,31.12,31.14,181169.0,27.0992,27.0992,27.0384,27.0558,181169.0
2022-10-07 14:50:00,31.14,31.18,31.12,31.14,144217.0,27.0558,27.0905,27.0384,27.0558,144217.0
2022-10-07 15:00:00,31.14,31.21,31.11,31.13,312547.0,27.0558,27.1166,27.0297,27.0471,312547.0
2022-10-07 15:10:00,31.13,31.14,31.01,31.02,164001.0,27.0471,27.0558,26.9428,26.9515,164001.0
2022-10-07 15:20:00,31.02,31.04,30.93,30.95,364184.0,26.9515,26.9689,26.8733,26.8907,364184.0
2022-10-07 15:30:00,30.94,31.02,30.9,31.02,259128.0,26.882,26.9515,26.8473,26.9515,259128.0
2022-10-07 15:40:00,31.01,31.08,30.99,31.0,432171.0,26.9428,27.0037,26.9255,26.9341,432171.0
2022-10-07 15:50:00,31.0,31.09,31.0,31.09,699990.0,26.9341,27.0123,26.9341,27.0123,699990.0
2022-10-10 09:30:00,30.84,30.91,30.72,30.88,537683.0,26.7951,26.8559,26.6909,26.8299,537683.0
2022-10-10 09:40:00,30.88,31.01,30.86,30.9,268977.0,26.8299,26.9428,26.8125,26.8473,268977.0
2022-10-10 09:50:00,30.89,30.91,30.76,30.8,249450.0,26.8386,26.8559,26.7256,26.7604,249450.0
2022-10-10 10:00:00,30.8,30.88,30.77,30.79,206614.0,26.7604,26.8299,26.7343,26.7517,206614.0
2022-10-10 10:10:00,30.79,30.89,30.79,30.86,144222.0,26.7517,26.8386,26.7517,26.8125,144222.0
2022-10-10 10:20:00,30.86,30.88,30.81,30.87,115827.0,26.8125,26.8299,26.7691,26.8212,115827.0
2022-10-10 10:30:00,30.87,30.93,30.69,30.71,219860.0,26.8212,26.8733,26.6648,26.6822,219860.0
2022-10-10 10:40:00,30.71,30.75,30.68,30.72,241842.0,26.6822,26.7169,26.6561,26.6909,241842.0
2022-10-10 10:50:00,30.71,30.73,30.6,30.65,245986.0,26.6822,26.6996,26.5866,26.6301,245986.0
2022-10-10 11:00:00,30.65,30.66,30.48,30.5,192176.0,26.6301,26.6387,26.4823,26.4997,192176.0
2022-10-10 11:10:00,30.5,30.62,30.49,30.62,120173.0,26.4997,26.604,26.491,26.604,120173.0
2022-10-10 11:20:00,30.62,30.71,30.59,30.59,104453.0,26.604,26.6822,26.5779,26.5779,104453.0
2022-10-10 11:30:00,30.59,30.61,30.48,30.58,422633.0,26.5779,26.5953,26.4823,26.5692,422633.0
2022-10-10 11:40:00,30.58,30.64,30.56,30.63,99228.0,26.5692,26.6214,26.5519,26.6127,99228.0
2022-10-10 11:50:00,30.62,30.69,30.6,30.65,88006.0,26.604,26.6648,26.5866,26.6301,88006.0
2022-10-10 12:00:00,30.65,30.69,30.64,30.66,95939.0,26.6301,26.6648,26.6214,26.6387,95939.0
2022-10-10 12:10:00,30.66,30.66,30.6,30.63,119876.0,26.6387,26.6387,26.5866,26.6127,119876.0
2022-10-10 12:20:00,30.63,30.64,30.56,30.58,57101.0,26.6127,26.6214,26.5519,26.5692,57101.0
2022-10-10 12:30:00,30.58,30.6,30.53,30.59,100812.0,26.5692,26.5866,26.5258,26.5779,100812.0
2022-10-10 12:40:00,30.58,30.61,30.58,30.58,89914.0,26.5692,26.5953,26.5692,26.5692,89914.0
2022-10-10 12:50:00,30.58,30.61,30.55,30.59,109985.0,26.5692,26.5953,26.5432,26.5779,109985.0
2022-10-10 13:00:00,30.59,30.59,30.52,30.54,127618.0,26.5779,26.5779,26.5171,26.5345,127618.0
2022-10-10 13:10:00,30.54,30.6,30.5,30.54,210838.0,26.5345,26.5866,26.4997,26.5345,210838.0
2022-10-10 13:20:00,30.54,30.56,30.5,30.53,132793.0,26.5345,26.5519,26.4997,26.5258,132793.0
2022-10-10 13:30:00,30.53,30.63,30.52,30.61,368244.0,26.5258,26.6127,26.5171,26.5953,368244.0
2022-10-10 13:40:00,30.62,30.74,30.61,30.71,192463.0,26.604,26.7082,26.5953,26.6822,192463.0
2022-10-10 13:50:00,30.71,30.73,30.66,30.66,195102.0,26.6822,26.6996,26.6387,26.6387,195102.0
2022-10-10 14:00:00,30.67,30.68,30.56,30.56,148907.0,26.6474,26.6561,26.5519,26.5519,148907.0
2022-10-10 14:10:00,30.56,30.57,30.5,30.5,151462.0,26.5519,26.5605,26.4997,26.4997,151462.0
2022-10-10 14:20:00,30.51,30.52,30.41,30.43,274995.0,26.5084,26.5171,26.4215,26.4389,274995.0
2022-10-10 14:30:00,30.43,30.47,30.4,30.43,130487.0,26.4389,26.4737,26.4128,26.4389,130487.0
2022-10-10 14:40:00,30.43,30.45,30.36,30.38,115646.0,26.4389,26.4563,26.3781,26.3955,115646.0
2022-10-10 14:50:00,30.38,30.42,30.36,30.4,92987.0,26.3955,26.4302,26.3781,26.4128,92987.0
2022-10-10 15:00:00,30.39,30.43,30.34,30.37,130374.0,26.4042,26.4389,26.3607,26.3868,130374.0
2022-10-10 15:10:00,30.37,30.43,30.35,30.42,243016.0,26.3868,26.4389,26.3694,26.4302,243016.0
2022-10-10 15:20:00,30.42,30.43,30.34,30.36,284111.0,26.4302,26.4389,26.3607,26.3781,284111.0
2022-10-10 15:30:00,30.37,30.41,30.32,30.4,245996.0,26.3868,26.4215,26.3433,26.4128,245996.0
2022-10-10 15:40:00,30.4,30.44,30.36,30.42,472284.0,26.4128,26.4476,26.3781,26.4302,472284.0
2022-10-10 15:50:00,30.42,30.45,30.34,30.35,828123.0,26.4302,26.4563,26.3607,26.3694,828123.0
2022-10-11 09:30:00,30.04,30.1,29.88,30.04,362139.0,26.1001,26.1522,25.961,26.1001,362139.0
2022-10-11 09:40:00,30.04,30.21,30.04,30.18,253201.0,26.1001,26.2478,26.1001,26.2217,253201.0
2022-10-11 09:50:00,30.18,30.24,30.02,30.04,247334.0,26.2217,26.2738,26.0827,26.1001,247334.0
2022-10-11 10:00:00,30.05,30.05,29.9,29.97,183098.0,26.1087,26.1087,25.9784,26.0392,183098.0
2022-10-11 10:10:00,29.96,30.08,29.95,30.01,198022.0,26.0305,26.1348,26.0219,26.074,198022.0
2022-10-11 10:20:00,30.01,30.08,29.98,29.99,96307.0,26.074,26.1348,26.0479,26.0566,96307.0
2022-10-11 10:30:00,29.99,30.08,29.94,30.05,334313.0,26.0566,26.1348,26.0132,26.1087,334313.0
2022-10-11 10:40:00,30.05,30.14,30.05,30.1,131184.0,26.1087,26.1869,26.1087,26.1522,131184.0
2022-10-11 10:50:00,30.1,30.14,30.07,30.08,132853.0,26.1522,26.1869,26.1261,26.1348,132853.0
2022-10-11 11:00:00,30.08,30.22,30.07,30.18,129483.0,26.1348,26.2564,26.1261,26.2217,129483.0
2022-10-11 11:10:00,30.18,30.29,30.16,30.21,145596.0,26.2217,26.3173,26.2043,26.2478,145596.0
2022-10-11 11:20:00,30.21,30.24,30.14,30.16,130079.0,26.2478,26.2738,26.1869,26.2043,130079.0
2022-10-11 11:30:00,30.17,30.27,30.16,30.22,376681.0,26.213,26.2999,26.2043,26.2564,376681.0
2022-10-11 11:40:00,30.23,30.26,30.17,30.24,107099.0,26.2651,26.2912,26.213,26.2738,107099.0
2022-10-11 11:50:00,30.23,30.26,30.19,30.26,97753.0,26.2651,26.2912,26.2304,26.2912,97753.0
2022-10-11 12:00:00,30.26,30.27,30.17,30.19,71803.0,26.2912,26.2999,26.213,26.2304,71803.0
2022-10-11 12:10:00,30.18,30.26,30.16,30.26,78957.0,26.2217,26.2912,26.2043,26.2912,78957.0
2022-10-11 12:20:00,30.26,30.33,30.24,30.32,157257.0,26.2912,26.352,26.2738,26.3433,157257.0
2022-10-11 12:30:00,30.32,30.4,30.31,30.37,166041.0,26.3433,26.4128,26.3346,26.3868,166041.0
2022-10-11 12:40:00,30.37,30.44,30.35,30.41,180869.0,26.3868,26.4476,26.3694,26.4215,180869.0
2022-10-11 12:50:00,30.41,30.42,30.36,30.38,113775.0,26.4215,26.4302,26.3781,26.3955,113775.0
2022-10-11 13:00:00,30.38,30.41,30.34,30.39,90036.0,26.3955,26.4215,26.3607,26.4042,90036.0
2022-10-11 13:10:00,30.39,30.41,30.36,30.37,133363.0,26.4042,26.4215,26.3781,26.3868,133363.0
2022-10-11 13:20:00,30.37,30.42,30.34,30.36,174931.0,26.3868,26.4302,26.3607,26.3781,174931.0
2022-10-11 13:30:00,30.37,30.4,30.33,30.36,105028.0,26.3868,26.4128,26.352,26.3781,105028.0
2022-10-11 13:40:00,30.37,30.4,30.34,30.37,139745.0,26.3868,26.4128,26.3607,26.3868,139745.0
2022-10-11 13:50:00,30.36,30.39,30.34,30.36,64209.0,26.3781,26.4042,26.3607,26.3781,64209.0
2022-10-11 14:00:00,30.35,30.36,30.27,30.28,109744.0,26.3694,26.3781,26.2999,26.3086,109744.0
2022-10-11 14:10:00,30.27,30.27,30.19,30.2,108191.0,26.2999,26.2999,26.2304,26.2391,108191.0
2022-10-11 14:20:00,30.19,30.24,30.18,30.21,128430.0,26.2304,26.2738,26.2217,26.2478,128430.0
2022-10-11 14:30:00,30.21,30.27,30.2,30.27,127929.0,26.2478,26.2999,26.2391,26.2999,127929.0
2022-10-11 14:40:00,30.27,30.27,30.02,30.04,331997.0,26.2999,26.2999,26.0827,26.1001,331997.0
2022-10-11 14:50:00,30.03,30.04,29.9,29.92,276947.0,26.0914,26.1001,25.9784,25.9958,276947.0
2022-10-11 15:00:00,29.91,29.92,29.78,29.8,322444.0,25.9871,25.9958,25.8742,25.8915,322444.0
2022-10-11 15:10:00,29.79,29.83,29.74,29.82,427528.0,25.8828,25.9176,25.8394,25.9089,427528.0
2022-10-11 15:20:00,29.81,29.86,29.78,29.84,389217.0,25.9002,25.9437,25.8742,25.9263,389217.0
2022-10-11 15:30:00,29.84,29.89,29.74,29.88,218794.0,25.9263,25.9697,25.8394,25.961,218794.0
2022-10-11 15:40:00,29.87,29.91,29.81,29.9,401617.0,25.9524,25.9871,25.9002,25.9784,401617.0
2022-10-11 15:50:00,29.9,29.9,29.79,29.8,729977.0,25.9784,25.9784,25.8828,25.8915,729977.0
2022-10-12 09:30:00,29.76,29.79,29.59,29.74,479716.0,25.8568,25.8828,25.7091,25.8394,479716.0
2022-10-12 09:40:00,29.73,29.79,29.65,29.66,313290.0,25.8307,25.8828,25.7612,25.7699,313290.0
2022-10-12 09:50:00,29.66,29.73,29.54,29.7,294957.0,25.7699,25.8307,25.6656,25.8046,294957.0
2022-10-12 10:00:00,29.7,29.82,29.66,29.69,380142.0,25.8046,25.9089,25.7699,25.796,380142.0
2022-10-12 10:10:00,29.68,29.74,29.63,29.7,227115.0,25.7873,25.8394,25.7438,25.8046,227115.0
2022-10-12 10:20:00,29.69,29.7,29.57,29.63,197132.0,25.796,25.8046,25.6917,25.7438,197132.0
2022-10-12 10:30:00,29.63,29.76,29.59,29.67,192396.0,25.7438,25.8568,25.7091,25.7786,192396.0
2022-10-12 10:40:00,29.68,29.74,29.63,29.71,184690.0,25.7873,25.8394,25.7438,25.8133,184690.0
2022-10-12 10:50:00,29.7,29.86,29.68,29.82,271124.0,25.8046,25.9437,25.7873,25.9089,271124.0
2022-10-12 11:00:00,29.82,29.88,29.8,29.86,164405.0,25.9089,25.961,25.8915,25.9437,164405.0
2022-10-12 11:10:00,29.86,29.94,29.83,29.92,220803.0,25.9437,26.0132,25.9176,25.9958,220803.0
2022-10-12 11:20:00,29.92,29.93,29.77,29.8,199183.0,25.9958,26.0045,25.8655,25.8915,199183.0
2022-10-12 11:30:00,29.8,29.91,29.75,29.87,438984.0,25.8915,25.9871,25.8481,25.9524,438984.0
2022-10-12 11:40:00,29.87,29.95,29.85,29.89,187399.0,25.9524,26.0219,25.935,25.9697,187399.0
2022-10-12 11:50:00,29.88,29.88,29.8,29.82,149121.0,25.961,25.961,25.8915,25.9089,149121.0
2022-10-12 12:00:00,29.82,29.92,29.81,29.86,299964.0,25.9089,25.9958,25.9002,25.9437,299964.0
2022-10-12 12:10:00,29.86,29.89,29.81,29.88,417576.0,25.9437,25.9697,25.9002,25.961,417576.0
2022-10-12 12:20:00,29.88,29.91,29.86,29.89,81577.0,25.961,25.9871,25.9437,25.9697,81577.0
2022-10-12 12:30:00,29.9,29.93,29.88,29.89,105561.0,25.9784,26.0045,25.961,25.9697,105561.0
2022-10-12 12:40:00,29.88,29.93,29.85,29.92,117307.0,25.961,26.0045,25.935,25.9958,117307.0
2022-10-12 12:50:00,29.93,29.97,29.92,29.95,71443.0,26.0045,26.0392,25.9958,26.0219,71443.0
2022-10-12 13:00:00,29.95,29.97,29.92,29.95,156742.0,26.0219,26.0392,25.9958,26.0219,156742.0
2022-10-12 13:10:00,29.96,29.98,29.95,29.96,65238.0,26.0305,26.0479,26.0219,26.0305,65238.0
2022-10-12 13:20:00,29.96,30.0,29.94,29.99,197210.0,26.0305,26.0653,26.0132,26.0566,197210.0
2022-10-12 13:30:00,29.99,30.01,29.95,29.98,157314.0,26.0566,26.074,26.0219,26.0479,157314.0
2022-10-12 13:40:00,29.98,30.01,29.96,30.01,75288.0,26.0479,26.074,26.0305,26.074,75288.0
2022-10-12 13:50:00,30.0,30.01,29.95,29.97,138581.0,26.0653,26.074,26.0219,26.0392,138581.0
2022-10-12 14:00:00,29.98,30.02,29.92,29.95,257792.0,26.0479,26.0827,25.9958,26.0219,257792.0
2022-10-12 14:10:00,29.94,30.03,29.91,30.0,203370.0,26.0132,26.0914,25.9871,26.0653,203370.0
2022-10-12 14:20:00,29.99,30.05,29.95,30.05,116503.0,26.0566,26.1087,26.0219,26.1087,116503.0
2022-10-12 14:30:00,30.05,30.08,30.01,30.05,78530.0,26.1087,26.1348,26.074,26.1087,78530.0
2022-10-12 14:40:00,30.05,30.08,30.02,30.03,72776.0,26.1087,26.1348,26.0827,26.0914,72776.0
2022-10-12 14:50:00,30.04,30.04,29.97,30.0,69475.0,26.1001,26.1001,26.0392,26.0653,69475.0
2022-10-12 15:00:00,30.0,30.01,29.94,30.01,117550.0,26.0653,26.074,26.0132,26.074,117550.0
2022-10-12 15:10:00,30.01,30.03,29.97,30.01,158002.0,26.074,26.0914,26.0392,26.074,158002.0
2022-10-12 15:20:00,30.01,30.03,29.98,30.01,182202.0,26.074,26.0914,26.0479,26.074,182202.0
2022-10-12 15:30:00,30.0,30.08,30.0,30.04,264003.0,26.0653,26.1348,26.0653,26.1001,264003.0
2022-10-12 15:40:00,30.04,30.05,30.0,30.01,337845.0,26.1001,26.1087,26.0653,26.074,337845.0
2022-10-12 15:50:00,30.01,30.01,29.95,29.96,554824.0,26.074,26.074,26.0219,26.0305,554824.0
2022-10-13 09:30:00,30.02,30.28,30.02,30.15,625270.0,26.0827,26.3086,26.0827,26.1956,625270.0
2022-10-13 09:40:00,30.15,30.3,30.07,30.3,453429.0,26.1956,26.326,26.1261,26.326,453429.0
2022-10-13 09:50:00,30.3,30.5,30.28,30.45,232549.0,26.326,26.4997,26.3086,26.4563,232549.0
2022-10-13 10:00:00,30.46,30.57,30.38,30.53,361440.0,26.465,26.5605,26.3955,26.5258,361440.0
2022-10-13 10:10:00,30.52,30.59,30.47,30.52,281698.0,26.5171,26.5779,26.4737,26.5171,281698.0
2022-10-13 10:20:00,30.51,30.54,30.36,30.38,354354.0,26.5084,26.5345,26.3781,26.3955,354354.0
2022-10-13 10:30:00,30.37,30.58,30.37,30.56,361751.0,26.3868,26.5692,26.3868,26.5519,361751.0
2022-10-13 10:40:00,30.57,30.77,30.51,30.77,289246.0,26.5605,26.7343,26.5084,26.7343,289246.0
2022-10-13 10:50:00,30.76,30.88,30.76,30.88,404499.0,26.7256,26.8299,26.7256,26.8299,404499.0
2022-10-13 11:00:00,30.88,31.09,30.82,31.06,394539.0,26.8299,27.0123,26.7778,26.9863,394539.0
2022-10-13 11:10:00,31.05,31.21,31.01,31.13,400734.0,26.9776,27.1166,26.9428,27.0471,400734.0
2022-10-13 11:20:00,31.13,31.3,31.03,31.08,432444.0,27.0471,27.1948,26.9602,27.0037,432444.0
2022-10-13 11:30:00,31.08,31.31,31.04,31.24,633380.0,27.0037,27.2035,26.9689,27.1427,633380.0
2022-10-13 11:40:00,31.24,31.31,31.07,31.11,500348.0,27.1427,27.2035,26.995,27.0297,500348.0
2022-10-13 11:50:00,31.1,31.22,31.08,31.16,208235.0,27.021,27.1253,27.0037,27.0732,208235.0
2022-10-13 12:00:00,31.17,31.22,31.11,31.12,250709.0,27.0818,27.1253,27.0297,27.0384,250709.0
2022-10-13 12:10:00,31.12,31.13,30.94,30.96,263492.0,27.0384,27.0471,26.882,26.8994,263492.0
2022-10-13 12:20:00,30.96,31.0,30.9,30.96,111390.0,26.8994,26.9341,26.8473,26.8994,111390.0
2022-10-13 12:30:00,30.96,31.01,30.93,30.97,152248.0,26.8994,26.9428,26.8733,26.9081,152248.0
2022-10-13 12:40:00,30.98,31.1,30.98,31.08,186278.0,26.9168,27.021,26.9168,27.0037,186278.0
2022-10-13 12:50:00,31.08,31.1,31.03,31.05,208313.0,27.0037,27.021,26.9602,26.9776,208313.0
2022-10-13 13:00:00,31.05,31.13,31.03,31.07,122075.0,26.9776,27.0471,26.9602,26.995,122075.0
2022-10-13 13:10:00,31.07,31.11,31.02,31.1,140415.0,26.995,27.0297,26.9515,27.021,140415.0
2022-10-13 13:20:00,31.09,31.2,31.08,31.16,170422.0,27.0123,27.1079,27.0037,27.0732,170422.0
2022-10-13 13:30:00,31.16,31.24,31.14,31.19,225083.0,27.0732,27.1427,27.0558,27.0992,225083.0
2022-10-13 13:40:00,31.19,31.21,31.15,31.18,184035.0,27.0992,27.1166,27.0645,27.0905,184035.0
2022-10-13 13:50:00,31.18,31.2,31.12,31.14,128081.0,27.0905,27.1079,27.0384,27.0558,128081.0
2022-10-13 14:00:00,31.13,31.14,31.07,31.08,179064.0,27.0471,27.0558,26.995,27.0037,179064.0
2022-10-13 14:10:00,31.08,31.12,31.05,31.11,115040.0,27.0037,27.0384,26.9776,27.0297,115040.0
2022-10-13 14:20:00,31.11,31.12,31.04,31.05,92102.0,27.0297,27.0384,26.9689,26.9776,92102.0
2022-10-13 14:30:00,31.05,31.14,31.05,31.12,121647.0,26.9776,27.0558,26.9776,27.0384,121647.0
2022-10-13 14:40:00,31.12,31.14,31.09,31.12,89412.0,27.0384,27.0558,27.0123,27.0384,89412.0
2022-10-13 14:50:00,31.12,31.2,31.11,31.18,130603.0,27.0384,27.1079,27.0297,27.0905,130603.0
2022-10-13 15:00:00,31.19,31.23,31.14,31.21,137233.0,27.0992,27.134,27.0558,27.1166,137233.0
2022-10-13 15:10:00,31.21,31.22,31.16,31.18,168400.0,27.1166,27.1253,27.0732,27.0905,168400.0
2022-10-13 15:20:00,31.18,31.2,31.15,31.17,228158.0,27.0905,27.1079,27.0645,27.0818,228158.0
2022-10-13 15:30:00,31.17,31.2,31.09,31.14,312156.0,27.0818,27.1079,27.0123,27.0558,312156.0
2022-10-13 15:40:00,31.14,31.24,31.1,31.21,451922.0,27.0558,27.1427,27.021,27.1166,451922.0
2022-10-13 15:50:00,31.19,31.23,31.14,31.16,822822.0,27.0992,27.134,27.0558,27.0732,822822.0
2022-10-14 09:30:00,31.12,31.16,30.9,31.15,838350.0,27.0384,27.0732,26.8473,27.0645,838350.0
2022-10-14 09:40:00,31.15,31.15,30.82,30.84,418340.0,27.0645,27.0645,26.7778,26.7951,418340.0
2022-10-14 09:50:00,30.82,30.9,30.73,30.76,333474.0,26.7778,26.8473,26.6996,26.7256,333474.0
2022-10-14 10:00:00,30.76,30.8,30.57,30.64,532373.0,26.7256,26.7604,26.5605,26.6214,532373.0
2022-10-14 10:10:00,30.64,30.64,30.44,30.48,463417.0,26.6214,26.6214,26.4476,26.4823,463417.0
2022-10-14 10:20:00,30.48,30.55,30.37,30.5,312994.0,26.4823,26.5432,26.3868,26.4997,312994.0
2022-10-14 10:30:00,30.5,30.6,30.48,30.52,207290.0,26.4997,26.5866,26.4823,26.5171,207290.0
2022-10-14 10:40:00,30.52,30.57,30.37,30.39,211800.0,26.5171,26.5605,26.3868,26.4042,211800.0
2022-10-14 10:50:00,30.4,30.57,30.37,30.55,288903.0,26.4128,26.5605,26.3868,26.5432,288903.0
2022-10-14 11:00:00,30.55,30.67,30.55,30.63,313052.0,26.5432,26.6474,26.5432,26.6127,313052.0
2022-10-14 11:10:00,30.63,30.64,30.51,30.53,245007.0,26.6127,26.6214,26.5084,26.5258,245007.0
2022-10-14 11:20:00,30.53,30.69,30.52,30.69,144344.0,26.5258,26.6648,26.5171,26.6648,144344.0
2022-10-14 11:30:00,30.68,30.69,30.58,30.65,427443.0,26.6561,26.6648,26.5692,26.6301,427443.0
2022-10-14 11:40:00,30.65,30.68,30.52,30.56,138025.0,26.6301,26.6561,26.5171,26.5519,138025.0
2022-10-14 11:50:00,30.58,30.63,30.55,30.58,78868.0,26.5692,26.6127,26.5432,26.5692,78868.0
2022-10-14 12:00:00,30.58,30.69,30.53,30.55,151407.0,26.5692,26.6648,26.5258,26.5432,151407.0
2022-10-14 12:10:00,30.54,30.57,30.47,30.49,138609.0,26.5345,26.5605,26.4737,26.491,138609.0
2022-10-14 12:20:00,30.48,30.58,30.45,30.58,131411.0,26.4823,26.5692,26.4563,26.5692,131411.0
2022-10-14 12:30:00,30.57,30.63,30.54,30.62,95540.0,26.5605,26.6127,26.5345,26.604,95540.0
2022-10-14 12:40:00,30.62,30.63,30.53,30.53,109083.0,26.604,26.6127,26.5258,26.5258,109083.0
2022-10-14 12:50:00,30.53,30.54,30.49,30.5,125534.0,26.5258,26.5345,26.491,26.4997,125534.0
2022-10-14 13:00:00,30.5,30.55,30.43,30.44,146328.0,26.4997,26.5432,26.4389,26.4476,146328.0
2022-10-14 13:10:00,30.45,30.47,30.41,30.45,120343.0,26.4563,26.4737,26.4215,26.4563,120343.0
2022-10-14 13:20:00,30.44,30.49,30.41,30.49,96708.0,26.4476,26.491,26.4215,26.491,96708.0
2022-10-14 13:30:00,30.49,30.54,30.45,30.48,94898.0,26.491,26.5345,26.4563,26.4823,94898.0
2022-10-14 13:40:00,30.48,30.51,30.45,30.5,72929.0,26.4823,26.5084,26.4563,26.4997,72929.0
2022-10-14 13:50:00,30.49,30.52,30.45,30.52,89604.0,26.491,26.5171,26.4563,26.5171,89604.0
2022-10-14 14:00:00,30.51,30.51,30.43,30.45,135633.0,26.5084,26.5084,26.4389,26.4563,135633.0
2022-10-14 14:10:00,30.45,30.45,30.37,30.41,116394.0,26.4563,26.4563,26.3868,26.4215,116394.0
2022-10-14 14:20:00,30.41,30.41,30.36,30.4,73530.0,26.4215,26.4215,26.3781,26.4128,73530.0
2022-10-14 14:30:00,30.4,30.43,30.38,30.4,132101.0,26.4128,26.4389,26.3955,26.4128,132101.0
2022-10-14 14:40:00,30.4,30.43,30.36,30.43,149126.0,26.4128,26.4389,26.3781,26.4389,149126.0
2022-10-14 14:50:00,30.43,30.44,30.4,30.42,142578.0,26.4389,26.4476,26.4128,26.4302,142578.0
2022-10-14 15:00:00,30.43,30.49,30.39,30.41,254065.0,26.4389,26.491,26.4042,26.4215,254065.0
2022-10-14 15:10:00,30.41,30.41,30.31,30.35,196018.0,26.4215,26.4215,26.3346,26.3694,196018.0
2022-10-14 15:20:00,30.36,30.44,30.34,30.44,290074.0,26.3781,26.4476,26.3607,26.4476,290074.0
2022-10-14 15:30:00,30.43,30.51,30.39,30.44,291340.0,26.4389,26.5084,26.4042,26.4476,291340.0
2022-10-14 15:40:00,30.45,30.45,30.38,30.43,309931.0,26.4563,26.4563,26.3955,26.4389,309931.0
2022-10-14 15:50:00,30.44,30.46,30.3,30.34,862256.0,26.4476,26.465,26.326,26.3607,862256.0
2022-10-17 09:30:00,30.53,30.67,30.49,30.65,628555.0,26.5258,26.6474,26.491,26.6301,628555.0
2022-10-17 09:40:00,30.65,30.82,30.64,30.79,800271.0,26.6301,26.7778,26.6214,26.7517,800271.0
2022-10-17 09:50:00,30.8,30.81,30.63,30.66,326482.0,26.7604,26.7691,26.6127,26.6387,326482.0
2022-10-17 10:00:00,30.66,30.7,30.59,30.66,194562.0,26.6387,26.6735,26.5779,26.6387,194562.0
2022-10-17 10:10:00,30.65,30.85,30.63,30.76,263520.0,26.6301,26.8038,26.6127,26.7256,263520.0
2022-10-17 10:20:00,30.76,30.8,30.69,30.78,213102.0,26.7256,26.7604,26.6648,26.743,213102.0
2022-10-17 10:30:00,30.79,30.93,30.77,30.9,277636.0,26.7517,26.8733,26.7343,26.8473,277636.0
2022-10-17 10:40:00,30.91,30.91,30.78,30.8,231110.0,26.8559,26.8559,26.743,26.7604,231110.0
2022-10-17 10:50:00,30.79,30.88,30.72,30.87,339252.0,26.7517,26.8299,26.6909,26.8212,339252.0
2022-10-17 11:00:00,30.87,30.92,30.79,30.8,150698.0,26.8212,26.8646,26.7517,26.7604,150698.0
2022-10-17 11:10:00,30.81,30.87,30.73,30.75,145054.0,26.7691,26.8212,26.6996,26.7169,145054.0
2022-10-17 11:20:00,30.75,30.8,30.7,30.74,349245.0,26.7169,26.7604,26.6735,26.7082,349245.0
2022-10-17 11:30:00,30.75,30.75,30.67,30.72,333163.0,26.7169,26.7169,26.6474,26.6909,333163.0
2022-10-17 11:40:00,30.72,30.75,30.69,30.73,161659.0,26.6909,26.7169,26.6648,26.6996,161659.0
2022-10-17 11:50:00,30.74,30.77,30.7,30.74,151222.0,26.7082,26.7343,26.6735,26.7082,151222.0
2022-10-17 12:00:00,30.74,30.8,30.72,30.79,50882.0,26.7082,26.7604,26.6909,26.7517,50882.0
2022-10-17 12:10:00,30.79,30.8,30.72,30.72,87831.0,26.7517,26.7604,26.6909,26.6909,87831.0
2022-10-17 12:20:00,30.73,30.82,30.71,30.8,87471.0,26.6996,26.7778,26.6822,26.7604,87471.0
2022-10-17 12:30:00,30.8,30.83,30.78,30.78,63563.0,26.7604,26.7864,26.743,26.743,63563.0
2022-10-17 12:40:00,30.78,30.8,30.72,30.77,91076.0,26.743,26.7604,26.6909,26.7343,91076.0
2022-10-17 12:50:00,30.77,30.8,30.76,30.78,39705.0,26.7343,26.7604,26.7256,26.743,39705.0
2022-10-17 13:00:00,30.78,30.8,30.73,30.79,104520.0,26.743,26.7604,26.6996,26.7517,104520.0
2022-10-17 13:10:00,30.78,30.81,30.76,30.78,67511.0,26.743,26.7691,26.7256,26.743,67511.0
2022-10-17 13:20:00,30.77,30.82,30.76,30.79,62248.0,26.7343,26.7778,26.7256,26.7517,62248.0
2022-10-17 13:30:00,30.78,30.8,30.75,30.76,64375.0,26.743,26.7604,26.7169,26.7256,64375.0
2022-10-17 13:40:00,30.76,30.77,30.73,30.74,78816.0,26.7256,26.7343,26.6996,26.7082,78816.0
2022-10-17 13:50:00,30.73,30.75,30.67,30.68,68472.0,26.6996,26.7169,26.6474,26.6561,68472.0
2022-10-17 14:00:00,30.68,30.72,30.61,30.61,88931.0,26.6561,26.6909,26.5953,26.5953,88931.0
2022-10-17 14:10:00,30.62,30.62,30.51,30.55,356170.0,26.604,26.604,26.5084,26.5432,356170.0
2022-10-17 14:20:00,30.54,30.61,30.53,30.61,93846.0,26.5345,26.5953,26.5258,26.5953,93846.0
2022-10-17 14:30:00,30.6,30.63,30.57,30.62,119007.0,26.5866,26.6127,26.5605,26.604,119007.0
2022-10-17 14:40:00,30.62,30.63,30.59,30.61,124383.0,26.604,26.6127,26.5779,26.5953,124383.0
2022-10-17 14:50:00,30.61,30.62,30.58,30.6,57251.0,26.5953,26.604,26.5692,26.5866,57251.0
2022-10-17 15:00:00,30.6,30.62,30.56,30.59,100481.0,26.5866,26.604,26.5519,26.5779,100481.0
2022-10-17 15:10:00,30.58,30.6,30.55,30.59,94546.0,26.5692,26.5866,26.5432,26.5779,94546.0
2022-10-17 15:20:00,30.58,30.61,30.55,30.6,127376.0,26.5692,26.5953,26.5432,26.5866,127376.0
2022-10-17 15:30:00,30.59,30.61,30.56,30.58,146757.0,26.5779,26.5953,26.5519,26.5692,146757.0
2022-10-17 15:40:00,30.57,30.61,30.54,30.55,177644.0,26.5605,26.5953,26.5345,26.5432,177644.0
2022-10-17 15:50:00,30.56,30.58,30.48,30.48,442040.0,26.5519,26.5692,26.4823,26.4823,442040.0
2022-10-18 09:30:00,30.72,30.8,30.63,30.78,415859.0,26.6909,26.7604,26.6127,26.743,415859.0
2022-10-18 09:40:00,30.78,30.8,30.57,30.67,433753.0,26.743,26.7604,26.5605,26.6474,433753.0
2022-10-18 09:50:00,30.67,30.71,30.51,30.53,435154.0,26.6474,26.6822,26.5084,26.5258,435154.0
2022-10-18 10:00:00,30.54,30.56,30.46,30.5,387802.0,26.5345,26.5519,26.465,26.4997,387802.0
2022-10-18 10:10:00,30.5,30.53,30.4,30.41,245036.0,26.4997,26.5258,26.4128,26.4215,245036.0
2022-10-18 10:20:00,30.42,30.44,30.3,30.34,277258.0,26.4302,26.4476,26.326,26.3607,277258.0
2022-10-18 10:30:00,30.34,30.38,30.24,30.28,278829.0,26.3607,26.3955,26.2738,26.3086,278829.0
2022-10-18 10:40:00,30.28,30.36,30.27,30.29,216999.0,26.3086,26.3781,26.2999,26.3173,216999.0
2022-10-18 10:50:00,30.28,30.32,30.25,30.26,221761.0,26.3086,26.3433,26.2825,26.2912,221761.0
2022-10-18 11:00:00,30.25,30.3,30.2,30.24,226796.0,26.2825,26.326,26.2391,26.2738,226796.0
2022-10-18 11:10:00,30.24,30.27,30.19,30.24,291254.0,26.2738,26.2999,26.2304,26.2738,291254.0
2022-10-18 11:20:00,30.23,30.24,30.12,30.19,421073.0,26.2651,26.2738,26.1696,26.2304,421073.0
2022-10-18 11:30:00,30.18,30.19,30.06,30.1,271943.0,26.2217,26.2304,26.1174,26.1522,271943.0
2022-10-18 11:40:00,30.1,30.1,29.98,30.05,288688.0,26.1522,26.1522,26.0479,26.1087,288688.0
2022-10-18 11:50:00,30.05,30.14,30.04,30.11,196015.0,26.1087,26.1869,26.1001,26.1609,196015.0
2022-10-18 12:00:00,30.11,30.14,30.07,30.13,86459.0,26.1609,26.1869,26.1261,26.1783,86459.0
2022-10-18 12:10:00,30.13,30.23,30.12,30.23,162270.0,26.1783,26.2651,26.1696,26.2651,162270.0
2022-10-18 12:20:00,30.22,30.22,30.14,30.18,84909.0,26.2564,26.2564,26.1869,26.2217,84909.0
2022-10-18 12:30:00,30.17,30.33,30.15,30.33,113224.0,26.213,26.352,26.1956,26.352,113224.0
2022-10-18 12:40:00,30.32,30.33,30.26,30.3,83841.0,26.3433,26.352,26.2912,26.326,83841.0
2022-10-18 12:50:00,30.3,30.34,30.28,30.3,85382.0,26.326,26.3607,26.3086,26.326,85382.0
2022-10-18 13:00:00,30.3,30.31,30.23,30.28,101165.0,26.326,26.3346,26.2651,26.3086,101165.0
2022-10-18 13:10:00,30.28,30.37,30.27,30.36,137211.0,26.3086,26.3868,26.2999,26.3781,137211.0
2022-10-18 13:20:00,30.37,30.42,30.35,30.4,141636.0,26.3868,26.4302,26.3694,26.4128,141636.0
2022-10-18 13:30:00,30.41,30.46,30.37,30.45,178028.0,26.4215,26.465,26.3868,26.4563,178028.0
2022-10-18 13:40:00,30.45,30.46,30.36,30.41,136853.0,26.4563,26.465,26.3781,26.4215,136853.0
2022-10-18 13:50:00,30.41,30.43,30.38,30.4,114159.0,26.4215,26.4389,26.3955,26.4128,114159.0
2022-10-18 14:00:00,30.4,30.42,30.36,30.37,116758.0,26.4128,26.4302,26.3781,26.3868,116758.0
2022-10-18 14:10:00,30.37,30.39,30.3,30.32,218503.0,26.3868,26.4042,26.326,26.3433,218503.0
2022-10-18 14:20:00,30.31,30.38,30.3,30.38,133138.0,26.3346,26.3955,26.326,26.3955,133138.0
2022-10-18 14:30:00,30.38,30.4,30.3,30.32,177910.0,26.3955,26.4128,26.326,26.3433,177910.0
2022-10-18 14:40:00,30.32,30.33,30.2,30.25,178861.0,26.3433,26.352,26.2391,26.2825,178861.0
2022-10-18 14:50:00,30.24,30.3,30.21,30.3,135473.0,26.2738,26.326,26.2478,26.326,135473.0
2022-10-18 15:00:00,30.3,30.34,30.24,30.32,171794.0,26.326,26.3607,26.2738,26.3433,171794.0
2022-10-18 15:10:00,30.32,30.4,30.31,30.38,154285.0,26.3433,26.4128,26.3346,26.3955,154285.0
2022-10-18 15:20:00,30.38,30.38,30.32,30.36,139717.0,26.3955,26.3955,26.3433,26.3781,139717.0
2022-10-18 15:30:00,30.36,30.44,30.33,30.4,243576.0,26.3781,26.4476,26.352,26.4128,243576.0
2022-10-18 15:40:00,30.4,30.42,30.34,30.35,341811.0,26.4128,26.4302,26.3607,26.3694,341811.0
2022-10-18 15:50:00,30.36,30.48,30.34,30.48,808213.0,26.3781,26.4823,26.3607,26.4823,808213.0
2022-10-19 09:30:00,30.47,30.74,30.45,30.71,315713.0,26.4737,26.7082,26.4563,26.6822,315713.0
2022-10-19 09:40:00,30.72,30.77,30.42,30.44,252270.0,26.6909,26.7343,26.4302,26.4476,252270.0
2022-10-19 09:50:00,30.44,30.53,30.42,30.5,176857.0,26.4476,26.5258,26.4302,26.4997,176857.0
2022-10-19 10:00:00,30.49,30.59,30.45,30.56,199750.0,26.491,26.5779,26.4563,26.5519,199750.0
2022-10-19 10:10:00,30.56,30.66,30.52,30.62,211345.0,26.5519,26.6387,26.5171,26.604,211345.0
2022-10-19 10:20:00,30.62,30.74,30.62,30.73,147363.0,26.604,26.7082,26.604,26.6996,147363.0
2022-10-19 10:30:00,30.73,30.73,30.61,30.67,182152.0,26.6996,26.6996,26.5953,26.6474,182152.0
2022-10-19 10:40:00,30.67,30.7,30.61,30.68,268627.0,26.6474,26.6735,26.5953,26.6561,268627.0
2022-10-19 10:50:00,30.68,30.69,30.55,30.63,212268.0,26.6561,26.6648,26.5432,26.6127,212268.0
2022-10-19 11:00:00,30.63,30.69,30.62,30.67,235424.0,26.6127,26.6648,26.604,26.6474,235424.0
2022-10-19 11:10:00,30.67,30.73,30.65,30.7,300775.0,26.6474,26.6996,26.6301,26.6735,300775.0
2022-10-19 11:20:00,30.7,30.73,30.65,30.7,283406.0,26.6735,26.6996,26.6301,26.6735,283406.0
2022-10-19 11:30:00,30.7,30.71,30.63,30.68,285736.0,26.6735,26.6822,26.6127,26.6561,285736.0
2022-10-19 11:40:00,30.69,30.76,30.67,30.75,85060.0,26.6648,26.7256,26.6474,26.7169,85060.0
2022-10-19 11:50:00,30.75,30.82,30.74,30.76,157145.0,26.7169,26.7778,26.7082,26.7256,157145.0
2022-10-19 12:00:00,30.76,30.77,30.69,30.73,73076.0,26.7256,26.7343,26.6648,26.6996,73076.0
2022-10-19 12:10:00,30.73,30.75,30.7,30.75,107227.0,26.6996,26.7169,26.6735,26.7169,107227.0
2022-10-19 12:20:00,30.75,30.79,30.73,30.76,87902.0,26.7169,26.7517,26.6996,26.7256,87902.0
2022-10-19 12:30:00,30.75,30.8,30.75,30.78,101008.0,26.7169,26.7604,26.7169,26.743,101008.0
2022-10-19 12:40:00,30.78,30.78,30.64,30.66,96236.0,26.743,26.743,26.6214,26.6387,96236.0
2022-10-19 12:50:00,30.66,30.72,30.65,30.71,71636.0,26.6387,26.6909,26.6301,26.6822,71636.0
2022-10-19 13:00:00,30.71,30.74,30.64,30.69,142425.0,26.6822,26.7082,26.6214,26.6648,142425.0
2022-10-19 13:10:00,30.69,30.71,30.67,30.68,85095.0,26.6648,26.6822,26.6474,26.6561,85095.0
2022-10-19 13:20:00,30.68,30.76,30.68,30.76,72705.0,26.6561,26.7256,26.6561,26.7256,72705.0
2022-10-19 13:30:00,30.76,30.8,30.73,30.79,290155.0,26.7256,26.7604,26.6996,26.7517,290155.0
2022-10-19 13:40:00,30.79,30.88,30.78,30.87,202900.0,26.7517,26.8299,26.743,26.8212,202900.0
2022-10-19 13:50:00,30.88,30.89,30.81,30.87,282003.0,26.8299,26.8386,26.7691,26.8212,282003.0
2022-10-19 14:00:00,30.87,30.93,30.84,30.91,152349.0,26.8212,26.8733,26.7951,26.8559,152349.0
2022-10-19 14:10:00,30.92,30.94,30.88,30.9,175643.0,26.8646,26.882,26.8299,26.8473,175643.0
2022-10-19 14:20:00,30.9,30.94,30.88,30.9,173932.0,26.8473,26.882,26.8299,26.8473,173932.0
2022-10-19 14:30:00,30.9,30.94,30.88,30.92,180653.0,26.8473,26.882,26.8299,26.8646,180653.0
2022-10-19 14:40:00,30.92,30.93,30.88,30.89,254486.0,26.8646,26.8733,26.8299,26.8386,254486.0
2022-10-19 14:50:00,30.89,30.92,30.88,30.91,174997.0,26.8386,26.8646,26.8299,26.8559,174997.0
2022-10-19 15:00:00,30.91,30.93,30.88,30.91,264239.0,26.8559,26.8733,26.8299,26.8559,264239.0
2022-10-19 15:10:00,30.91,30.97,30.89,30.96,182345.0,26.8559,26.9081,26.8386,26.8994,182345.0
2022-10-19 15:20:00,30.97,30.98,30.88,30.91,156252.0,26.9081,26.9168,26.8299,26.8559,156252.0
2022-10-19 15:30:00,30.91,30.91,30.83,30.84,286010.0,26.8559,26.8559,26.7864,26.7951,286010.0
2022-10-19 15:40:00,30.84,30.87,30.77,30.84,337769.0,26.7951,26.8212,26.7343,26.7951,337769.0
2022-10-19 15:50:00,30.83,30.91,30.81,30.9,498665.0,26.7864,26.8559,26.7691,26.8473,498665.0
2022-10-20 09:30:00,31.14,31.29,31.13,31.16,443111.0,27.0558,27.1861,27.0471,27.0732,443111.0
2022-10-20 09:40:00,31.16,31.28,31.14,31.25,281662.0,27.0732,27.1774,27.0558,27.1514,281662.0
2022-10-20 09:50:00,31.26,31.33,31.22,31.22,185397.0,27.16,27.2209,27.1253,27.1253,185397.0
2022-10-20 10:00:00,31.23,31.32,31.19,31.28,321694.0,27.134,27.2122,27.0992,27.1774,321694.0
2022-10-20 10:10:00,31.28,31.38,31.25,31.38,311693.0,27.1774,27.2643,27.1514,27.2643,311693.0
2022-10-20 10:20:00,31.37,31.44,31.35,31.42,445297.0,27.2556,27.3164,27.2382,27.2991,445297.0
2022-10-20 10:30:00,31.43,31.43,31.31,31.37,157350.0,27.3077,27.3077,27.2035,27.2556,157350.0
2022-10-20 10:40:00,31.37,31.37,31.31,31.32,274545.0,27.2556,27.2556,27.2035,27.2122,274545.0
2022-10-20 10:50:00,31.32,31.36,31.29,31.34,147239.0,27.2122,27.2469,27.1861,27.2296,147239.0
2022-10-20 11:00:00,31.34,31.36,31.3,31.34,116845.0,27.2296,27.2469,27.1948,27.2296,116845.0
2022-10-20 11:10:00,31.34,31.34,31.27,31.28,106048.0,27.2296,27.2296,27.1687,27.1774,106048.0
2022-10-20 11:20:00,31.28,31.29,31.19,31.22,119725.0,27.1774,27.1861,27.0992,27.1253,119725.0
2022-10-20 11:30:00,31.23,31.27,31.16,31.19,386400.0,27.134,27.1687,27.0732,27.0992,386400.0
2022-10-20 11:40:00,31.19,31.21,31.1,31.13,106505.0,27.0992,27.1166,27.021,27.0471,106505.0
2022-10-20 11:50:00,31.14,31.16,31.06,31.08,180687.0,27.0558,27.0732,26.9863,27.0037,180687.0
2022-10-20 12:00:00,31.07,31.08,30.91,30.99,529376.0,26.995,27.0037,26.8559,26.9255,529376.0
2022-10-20 12:10:00,30.99,31.04,30.95,31.02,104468.0,26.9255,26.9689,26.8907,26.9515,104468.0
2022-10-20 12:20:00,31.02,31.03,30.97,31.0,111269.0,26.9515,26.9602,26.9081,26.9341,111269.0
2022-10-20 12:30:00,30.99,31.02,30.97,31.0,81901.0,26.9255,26.9515,26.9081,26.9341,81901.0
2022-10-20 12:40:00,30.99,31.03,30.98,31.03,155430.0,26.9255,26.9602,26.9168,26.9602,155430.0
2022-10-20 12:50:00,31.03,31.06,30.99,31.03,163863.0,26.9602,26.9863,26.9255,26.9602,163863.0
2022-10-20 13:00:00,31.03,31.06,30.93,30.94,120316.0,26.9602,26.9863,26.8733,26.882,120316.0
2022-10-20 13:10:00,30.94,31.0,30.93,30.96,81451.0,26.882,26.9341,26.8733,26.8994,81451.0
2022-10-20 13:20:00,30.96,31.0,30.94,30.99,96799.0,26.8994,26.9341,26.882,26.9255,96799.0
2022-10-20 13:30:00,30.99,31.02,30.95,30.98,78616.0,26.9255,26.9515,26.8907,26.9168,78616.0
2022-10-20 13:40:00,30.99,30.99,30.92,30.94,76023.0,26.9255,26.9255,26.8646,26.882,76023.0
2022-10-20 13:50:00,30.93,30.99,30.9,30.98,95819.0,26.8733,26.9255,26.8473,26.9168,95819.0
2022-10-20 14:00:00,30.98,30.98,30.91,30.93,87853.0,26.9168,26.9168,26.8559,26.8733,87853.0
2022-10-20 14:10:00,30.93,30.93,30.88,30.89,84323.0,26.8733,26.8733,26.8299,26.8386,84323.0
2022-10-20 14:20:00,30.9,30.9,30.82,30.83,74367.0,26.8473,26.8473,26.7778,26.7864,74367.0
2022-10-20 14:30:00,30.82,30.9,30.82,30.89,78590.0,26.7778,26.8473,26.7778,26.8386,78590.0
2022-10-20 14:40:00,30.89,30.92,30.87,30.9,67624.0,26.8386,26.8646,26.8212,26.8473,67624.0
2022-10-20 14:50:00,30.89,30.95,30.87,30.93,73970.0,26.8386,26.8907,26.8212,26.8733,73970.0
2022-10-20 15:00:00,30.93,30.98,30.9,30.98,133035.0,26.8733,26.9168,26.8473,26.9168,133035.0
2022-10-20 15:10:00,30.98,30.98,30.92,30.93,108235.0,26.9168,26.9168,26.8646,26.8733,108235.0
2022-10-20 15:20:00,30.93,30.94,30.88,30.94,153279.0,26.8733,26.882,26.8299,26.882,153279.0
2022-10-20 15:30:00,30.94,30.94,30.84,30.88,141668.0,26.882,26.882,26.7951,26.8299,141668.0
2022-10-20 15:40:00,30.88,30.96,30.87,30.96,224195.0,26.8299,26.8994,26.8212,26.8994,224195.0
2022-10-20 15:50:00,30.96,31.03,30.95,30.96,455554.0,26.8994,26.9602,26.8907,26.8994,455554.0
2022-10-21 09:30:00,30.78,31.02,30.69,31.01,555213.0,26.743,26.9515,26.6648,26.9428,555213.0
2022-10-21 09:40:00,31.01,31.12,30.88,31.1,255206.0,26.9428,27.0384,26.8299,27.021,255206.0
2022-10-21 09:50:00,31.1,31.15,31.01,31.14,306868.0,27.021,27.0645,26.9428,27.0558,306868.0
2022-10-21 10:00:00,31.14,31.25,31.1,31.23,252223.0,27.0558,27.1514,27.021,27.134,252223.0
2022-10-21 10:10:00,31.24,31.26,31.09,31.1,213970.0,27.1427,27.16,27.0123,27.021,213970.0
2022-10-21 10:20:00,31.1,31.17,31.02,31.05,223587.0,27.021,27.0818,26.9515,26.9776,223587.0
2022-10-21 10:30:00,31.05,31.08,30.92,31.01,217407.0,26.9776,27.0037,26.8646,26.9428,217407.0
2022-10-21 10:40:00,31.02,31.1,30.96,31.1,392459.0,26.9515,27.021,26.8994,27.021,392459.0
2022-10-21 10:50:00,31.09,31.14,31.0,31.01,232507.0,27.0123,27.0558,26.9341,26.9428,232507.0
2022-10-21 11:00:00,31.02,31.06,30.9,31.04,267463.0,26.9515,26.9863,26.8473,26.9689,267463.0
2022-10-21 11:10:00,31.05,31.17,31.05,31.15,205119.0,26.9776,27.0818,26.9776,27.0645,205119.0
2022-10-21 11:20:00,31.14,31.28,31.11,31.19,256427.0,27.0558,27.1774,27.0297,27.0992,256427.0
2022-10-21 11:30:00,31.2,31.24,31.1,31.11,424433.0,27.1079,27.1427,27.021,27.0297,424433.0
2022-10-21 11:40:00,31.11,31.2,31.1,31.19,199897.0,27.0297,27.1079,27.021,27.0992,199897.0
2022-10-21 11:50:00,31.2,31.3,31.18,31.29,241192.0,27.1079,27.1948,27.0905,27.1861,241192.0
2022-10-21 12:00:00,31.3,31.38,31.26,31.29,269909.0,27.1948,27.2643,27.16,27.1861,269909.0
2022-10-21 12:10:00,31.28,31.28,31.19,31.2,218764.0,27.1774,27.1774,27.0992,27.1079,218764.0
2022-10-21 12:20:00,31.2,31.28,31.17,31.23,223795.0,27.1079,27.1774,27.0818,27.134,223795.0
2022-10-21 12:30:00,31.24,31.31,31.22,31.26,113723.0,27.1427,27.2035,27.1253,27.16,113723.0
2022-10-21 12:40:00,31.26,31.35,31.25,31.33,112789.0,27.16,27.2382,27.1514,27.2209,112789.0
2022-10-21 12:50:00,31.33,31.35,31.29,31.32,102858.0,27.2209,27.2382,27.1861,27.2122,102858.0
2022-10-21 13:00:00,31.32,31.36,31.3,31.33,80793.0,27.2122,27.2469,27.1948,27.2209,80793.0
2022-10-21 13:10:00,31.33,31.35,31.3,31.32,89394.0,27.2209,27.2382,27.1948,27.2122,89394.0
2022-10-21 13:20:00,31.32,31.33,31.27,31.31,84418.0,27.2122,27.2209,27.1687,27.2035,84418.0
2022-10-21 13:30:00,31.32,31.34,31.28,31.3,100988.0,27.2122,27.2296,27.1774,27.1948,100988.0
2022-10-21 13:40:00,31.3,31.36,31.3,31.35,91873.0,27.1948,27.2469,27.1948,27.2382,91873.0
2022-10-21 13:50:00,31.35,31.38,31.34,31.37,100605.0,27.2382,27.2643,27.2296,27.2556,100605.0
2022-10-21 14:00:00,31.37,31.4,31.33,31.37,127167.0,27.2556,27.2817,27.2209,27.2556,127167.0
2022-10-21 14:10:00,31.38,31.39,31.3,31.32,209530.0,27.2643,27.273,27.1948,27.2122,209530.0
2022-10-21 14:20:00,31.32,31.34,31.28,31.32,79500.0,27.2122,27.2296,27.1774,27.2122,79500.0
2022-10-21 14:30:00,31.32,31.35,31.31,31.33,87528.0,27.2122,27.2382,27.2035,27.2209,87528.0
2022-10-21 14:40:00,31.33,31.35,31.31,31.35,125503.0,27.2209,27.2382,27.2035,27.2382,125503.0
2022-10-21 14:50:00,31.35,31.37,31.3,31.36,123183.0,27.2382,27.2556,27.1948,27.2469,123183.0
2022-10-21 15:00:00,31.36,31.39,31.35,31.38,219347.0,27.2469,27.273,27.2382,27.2643,219347.0
2022-10-21 15:10:00,31.37,31.4,31.37,31.39,210782.0,27.2556,27.2817,27.2556,27.273,210782.0
2022-10-21 15:20:00,31.39,31.42,31.37,31.38,287225.0,27.273,27.2991,27.2556,27.2643,287225.0
2022-10-21 15:30:00,31.38,31.38,31.32,31.36,378310.0,27.2643,27.2643,27.2122,27.2469,378310.0
2022-10-21 15:40:00,31.36,31.39,31.35,31.37,294973.0,27.2469,27.273,27.2382,27.2556,294973.0
2022-10-21 15:50:00,31.38,31.4,31.33,31.38,798560.0,27.2643,27.2817,27.2209,27.2643,798560.0
2022-10-24 09:30:00,31.61,31.86,31.5,31.83,958755.0,27.4641,27.6814,27.3686,27.6553,958755.0
2022-10-24 09:40:00,31.83,32.08,31.76,31.97,894061.0,27.6553,27.8725,27.5945,27.7769,894061.0
2022-10-24 09:50:00,31.97,32.16,31.94,32.14,589719.0,27.7769,27.942,27.7509,27.9246,589719.0
2022-10-24 10:00:00,32.13,32.17,31.94,31.96,576730.0,27.9159,27.9507,27.7509,27.7682,576730.0
2022-10-24 10:10:00,31.96,32.04,31.92,31.95,319098.0,27.7682,27.8377,27.7335,27.7595,319098.0
2022-10-24 10:20:00,31.95,31.96,31.75,31.95,262382.0,27.7595,27.7682,27.5858,27.7595,262382.0
2022-10-24 10:30:00,31.94,32.11,31.9,32.08,454696.0,27.7509,27.8986,27.7161,27.8725,454696.0
2022-10-24 10:40:00,32.08,32.12,32.0,32.04,353571.0,27.8725,27.9072,27.803,27.8377,353571.0
2022-10-24 10:50:00,32.03,32.15,32.02,32.08,346555.0,27.8291,27.9333,27.8204,27.8725,346555.0
2022-10-24 11:00:00,32.08,32.08,31.9,31.92,188884.0,27.8725,27.8725,27.7161,27.7335,188884.0
2022-10-24 11:10:00,31.93,31.97,31.85,31.88,217920.0,27.7422,27.7769,27.6727,27.6987,217920.0
2022-10-24 11:20:00,31.89,31.96,31.89,31.92,309037.0,27.7074,27.7682,27.7074,27.7335,309037.0
2022-10-24 11:30:00,31.91,31.91,31.78,31.82,196862.0,27.7248,27.7248,27.6118,27.6466,196862.0
2022-10-24 11:40:00,31.82,31.84,31.75,31.84,126306.0,27.6466,27.664,27.5858,27.664,126306.0
2022-10-24 11:50:00,31.84,31.89,31.83,31.86,129043.0,27.664,27.7074,27.6553,27.6814,129043.0
2022-10-24 12:00:00,31.85,31.9,31.83,31.88,105173.0,27.6727,27.7161,27.6553,27.6987,105173.0
2022-10-24 12:10:00,31.88,31.9,31.82,31.85,81361.0,27.6987,27.7161,27.6466,27.6727,81361.0
2022-10-24 12:20:00,31.85,31.87,31.82,31.84,129831.0,27.6727,27.69,27.6466,27.664,129831.0
2022-10-24 12:30:00,31.85,31.87,31.81,31.84,99045.0,27.6727,27.69,27.6379,27.664,99045.0
2022-10-24 12:40:00,31.84,31.86,31.8,31.84,185819.0,27.664,27.6814,27.6292,27.664,185819.0
2022-10-24 12:50:00,31.84,31.88,31.83,31.86,95757.0,27.664,27.6987,27.6553,27.6814,95757.0
2022-10-24 13:00:00,31.86,31.87,31.81,31.84,134059.0,27.6814,27.69,27.6379,27.664,134059.0
2022-10-24 13:10:00,31.84,31.85,31.81,31.82,93493.0,27.664,27.6727,27.6379,27.6466,93493.0
2022-10-24 13:20:00,31.81,31.83,31.78,31.8,157767.0,27.6379,27.6553,27.6118,27.6292,157767.0
2022-10-24 13:30:00,31.8,31.83,31.78,31.82,100737.0,27.6292,27.6553,27.6118,27.6466,100737.0
2022-10-24 13:40:00,31.82,31.85,31.79,31.82,117175.0,27.6466,27.6727,27.6205,27.6466,117175.0
2022-10-24 13:50:00,31.81,31.82,31.76,31.77,144022.0,27.6379,27.6466,27.5945,27.6032,144022.0
2022-10-24 14:00:00,31.77,31.82,31.76,31.77,104192.0,27.6032,27.6466,27.5945,27.6032,104192.0
2022-10-24 14:10:00,31.78,31.78,31.73,31.75,96232.0,27.6118,27.6118,27.5684,27.5858,96232.0
2022-10-24 14:20:00,31.75,31.77,31.73,31.76,76693.0,27.5858,27.6032,27.5684,27.5945,76693.0
2022-10-24 14:30:00,31.75,31.77,31.72,31.75,71531.0,27.5858,27.6032,27.5597,27.5858,71531.0
2022-10-24 14:40:00,31.75,31.8,31.72,31.8,131675.0,27.5858,27.6292,27.5597,27.6292,131675.0
2022-10-24 14:50:00,31.8,31.81,31.78,31.79,92628.0,27.6292,27.6379,27.6118,27.6205,92628.0
2022-10-24 15:00:00,31.78,31.8,31.75,31.79,147900.0,27.6118,27.6292,27.5858,27.6205,147900.0
2022-10-24 15:10:00,31.79,31.88,31.78,31.86,198163.0,27.6205,27.6987,27.6118,27.6814,198163.0
2022-10-24 15:20:00,31.87,31.88,31.84,31.87,213438.0,27.69,27.6987,27.664,27.69,213438.0
2022-10-24 15:30:00,31.87,31.89,31.83,31.88,221188.0,27.69,27.7074,27.6553,27.6987,221188.0
2022-10-24 15:40:00,31.88,31.88,31.77,31.77,315001.0,27.6987,27.6987,27.6032,27.6032,315001.0
2022-10-24 15:50:00,31.77,31.81,31.73,31.79,856111.0,27.6032,27.6379,27.5684,27.6205,856111.0
2022-10-25 09:30:00,32.03,32.04,31.87,31.97,624060.0,27.8291,27.8377,27.69,27.7769,624060.0
2022-10-25 09:40:00,31.97,32.14,31.9,32.1,404792.0,27.7769,27.9246,27.7161,27.8899,404792.0
2022-10-25 09:50:00,32.1,32.14,32.03,32.11,345067.0,27.8899,27.9246,27.8291,27.8986,345067.0
2022-10-25 10:00:00,32.11,32.17,32.03,32.09,298136.0,27.8986,27.9507,27.8291,27.8812,298136.0
2022-10-25 10:10:00,32.09,32.14,32.05,32.11,227292.0,27.8812,27.9246,27.8464,27.8986,227292.0
2022-10-25 10:20:00,32.11,32.16,32.03,32.15,253802.0,27.8986,27.942,27.8291,27.9333,253802.0
2022-10-25 10:30:00,32.15,32.16,32.04,32.1,224666.0,27.9333,27.942,27.8377,27.8899,224666.0
2022-10-25 10:40:00,32.11,32.15,32.06,32.07,183402.0,27.8986,27.9333,27.8551,27.8638,183402.0
2022-10-25 10:50:00,32.08,32.1,32.04,32.04,196785.0,27.8725,27.8899,27.8377,27.8377,196785.0
2022-10-25 11:00:00,32.04,32.18,32.03,32.18,175879.0,27.8377,27.9594,27.8291,27.9594,175879.0
2022-10-25 11:10:00,32.17,32.18,32.11,32.16,123663.0,27.9507,27.9594,27.8986,27.942,123663.0
2022-10-25 11:20:00,32.16,32.16,32.07,32.09,174797.0,27.942,27.942,27.8638,27.8812,174797.0
2022-10-25 11:30:00,32.09,32.09,32.02,32.04,178388.0,27.8812,27.8812,27.8204,27.8377,178388.0
2022-10-25 11:40:00,32.04,32.08,31.98,32.04,120510.0,27.8377,27.8725,27.7856,27.8377,120510.0
2022-10-25 11:50:00,32.04,32.04,32.01,32.03,108143.0,27.8377,27.8377,27.8117,27.8291,108143.0
2022-10-25 12:00:00,32.02,32.03,31.98,32.0,132384.0,27.8204,27.8291,27.7856,27.803,132384.0
2022-10-25 12:10:00,32.0,32.04,32.0,32.01,98028.0,27.803,27.8377,27.803,27.8117,98028.0
2022-10-25 12:20:00,32.01,32.03,31.95,31.96,70181.0,27.8117,27.8291,27.7595,27.7682,70181.0
2022-10-25 12:30:00,31.96,31.99,31.96,31.99,107962.0,27.7682,27.7943,27.7682,27.7943,107962.0
2022-10-25 12:40:00,31.99,32.02,31.95,31.95,93906.0,27.7943,27.8204,27.7595,27.7595,93906.0
2022-10-25 12:50:00,31.95,32.0,31.94,31.99,91558.0,27.7595,27.803,27.7509,27.7943,91558.0
2022-10-25 13:00:00,31.99,32.01,31.96,31.97,72192.0,27.7943,27.8117,27.7682,27.7769,72192.0
2022-10-25 13:10:00,31.98,31.99,31.94,31.98,169502.0,27.7856,27.7943,27.7509,27.7856,169502.0
2022-10-25 13:20:00,31.98,31.98,31.93,31.95,84488.0,27.7856,27.7856,27.7422,27.7595,84488.0
2022-10-25 13:30:00,31.95,31.97,31.89,31.9,167447.0,27.7595,27.7769,27.7074,27.7161,167447.0
2022-10-25 13:40:00,31.9,31.95,31.89,31.95,71170.0,27.7161,27.7595,27.7074,27.7595,71170.0
2022-10-25 13:50:00,31.95,31.96,31.92,31.94,111822.0,27.7595,27.7682,27.7335,27.7509,111822.0
2022-10-25 14:00:00,31.94,31.96,31.93,31.95,79466.0,27.7509,27.7682,27.7422,27.7595,79466.0
2022-10-25 14:10:00,31.94,31.99,31.92,31.99,143247.0,27.7509,27.7943,27.7335,27.7943,143247.0
2022-10-25 14:20:00,31.98,31.99,31.95,31.96,101895.0,27.7856,27.7943,27.7595,27.7682,101895.0
2022-10-25 14:30:00,31.96,31.98,31.93,31.94,121557.0,27.7682,27.7856,27.7422,27.7509,121557.0
2022-10-25 14:40:00,31.94,31.95,31.91,31.92,88159.0,27.7509,27.7595,27.7248,27.7335,88159.0
2022-10-25 14:50:00,31.92,31.94,31.91,31.94,139261.0,27.7335,27.7509,27.7248,27.7509,139261.0
2022-10-25 15:00:00,31.94,31.99,31.93,31.99,109517.0,27.7509,27.7943,27.7422,27.7943,109517.0
2022-10-25 15:10:00,31.99,32.01,31.97,32.0,117408.0,27.7943,27.8117,27.7769,27.803,117408.0
2022-10-25 15:20:00,32.0,32.02,31.99,32.02,132524.0,27.803,27.8204,27.7943,27.8204,132524.0
2022-10-25 15:30:00,32.02,32.05,32.01,32.05,136476.0,27.8204,27.8464,27.8117,27.8464,136476.0
2022-10-25 15:40:00,32.05,32.07,32.03,32.07,236609.0,27.8464,27.8638,27.8291,27.8638,236609.0
2022-10-25 15:50:00,32.06,32.1,32.04,32.08,710313.0,27.8551,27.8899,27.8377,27.8725,710313.0
2022-10-26 09:30:00,31.96,32.11,31.96,32.03,440033.0,27.7682,27.8986,27.7682,27.8291,440033.0
2022-10-26 09:40:00,32.03,32.04,31.92,31.95,362353.0,27.8291,27.8377,27.7335,27.7595,362353.0
2022-10-26 09:50:00,31.95,32.01,31.93,31.98,205874.0,27.7595,27.8117,27.7422,27.7856,205874.0
2022-10-26 10:00:00,31.99,32.13,31.97,32.12,510352.0,27.7943,27.9159,27.7769,27.9072,510352.0
2022-10-26 10:10:00,32.12,32.25,32.09,32.25,261189.0,27.9072,28.0202,27.8812,28.0202,261189.0
2022-10-26 10:20:00,32.24,32.29,32.19,32.25,262993.0,28.0115,28.055,27.9681,28.0202,262993.0
2022-10-26 10:30:00,32.25,32.3,32.18,32.27,280183.0,28.0202,28.0636,27.9594,28.0376,280183.0
2022-10-26 10:40:00,32.27,32.33,32.25,32.28,242906.0,28.0376,28.0897,28.0202,28.0463,242906.0
2022-10-26 10:50:00,32.29,32.34,32.28,32.32,169150.0,28.055,28.0984,28.0463,28.081,169150.0
2022-10-26 11:00:00,32.32,32.44,32.31,32.43,276318.0,28.081,28.1853,28.0723,28.1766,276318.0
2022-10-26 11:10:00,32.43,32.49,32.41,32.44,255242.0,28.1766,28.2287,28.1592,28.1853,255242.0
2022-10-26 11:20:00,32.44,32.44,32.34,32.35,141397.0,28.1853,28.1853,28.0984,28.1071,141397.0
2022-10-26 11:30:00,32.35,32.43,32.33,32.43,315896.0,28.1071,28.1766,28.0897,28.1766,315896.0
2022-10-26 11:40:00,32.42,32.43,32.38,32.4,89831.0,28.1679,28.1766,28.1331,28.1505,89831.0
2022-10-26 11:50:00,32.4,32.4,32.35,32.36,134757.0,28.1505,28.1505,28.1071,28.1158,134757.0
2022-10-26 12:00:00,32.37,32.41,32.36,32.37,94836.0,28.1245,28.1592,28.1158,28.1245,94836.0
2022-10-26 12:10:00,32.37,32.44,32.36,32.43,90674.0,28.1245,28.1853,28.1158,28.1766,90674.0
2022-10-26 12:20:00,32.43,32.46,32.42,32.45,73448.0,28.1766,28.2027,28.1679,28.194,73448.0
2022-10-26 12:30:00,32.45,32.48,32.44,32.46,70111.0,28.194,28.22,28.1853,28.2027,70111.0
2022-10-26 12:40:00,32.46,32.48,32.42,32.43,81649.0,28.2027,28.22,28.1679,28.1766,81649.0
2022-10-26 12:50:00,32.43,32.44,32.37,32.4,92705.0,28.1766,28.1853,28.1245,28.1505,92705.0
2022-10-26 13:00:00,32.39,32.42,32.34,32.37,118688.0,28.1418,28.1679,28.0984,28.1245,118688.0
2022-10-26 13:10:00,32.37,32.42,32.35,32.41,125594.0,28.1245,28.1679,28.1071,28.1592,125594.0
2022-10-26 13:20:00,32.41,32.43,32.33,32.33,101486.0,28.1592,28.1766,28.0897,28.0897,101486.0
2022-10-26 13:30:00,32.34,32.34,32.29,32.34,100702.0,28.0984,28.0984,28.055,28.0984,100702.0
2022-10-26 13:40:00,32.34,32.34,32.3,32.33,90102.0,28.0984,28.0984,28.0636,28.0897,90102.0
2022-10-26 13:50:00,32.33,32.39,32.33,32.34,213215.0,28.0897,28.1418,28.0897,28.0984,213215.0
2022-10-26 14:00:00,32.34,32.39,32.33,32.38,115775.0,28.0984,28.1418,28.0897,28.1331,115775.0
2022-10-26 14:10:00,32.38,32.4,32.35,32.36,154053.0,28.1331,28.1505,28.1071,28.1158,154053.0
2022-10-26 14:20:00,32.35,32.36,32.28,32.29,197725.0,28.1071,28.1158,28.0463,28.055,197725.0
2022-10-26 14:30:00,32.28,32.36,32.28,32.34,130759.0,28.0463,28.1158,28.0463,28.0984,130759.0
2022-10-26 14:40:00,32.33,32.34,32.28,32.29,103884.0,28.0897,28.0984,28.0463,28.055,103884.0
2022-10-26 14:50:00,32.29,32.3,32.25,32.29,114210.0,28.055,28.0636,28.0202,28.055,114210.0
2022-10-26 15:00:00,32.29,32.29,32.22,32.27,215604.0,28.055,28.055,27.9941,28.0376,215604.0
2022-10-26 15:10:00,32.27,32.3,32.23,32.27,319847.0,28.0376,28.0636,28.0028,28.0376,319847.0
2022-10-26 15:20:00,32.27,32.3,32.25,32.3,215446.0,28.0376,28.0636,28.0202,28.0636,215446.0
2022-10-26 15:30:00,32.3,32.36,32.29,32.36,192641.0,28.0636,28.1158,28.055,28.1158,192641.0
2022-10-26 15:40:00,32.36,32.38,32.33,32.34,294987.0,28.1158,28.1331,28.0897,28.0984,294987.0
2022-10-26 15:50:00,32.34,32.34,32.3,32.31,540737.0,28.0984,28.0984,28.0636,28.0723,540737.0
2022-10-27 09:30:00,33.44,33.47,33.31,33.41,1650584.0,29.0541,29.0802,28.9412,29.0281,1650584.0
2022-10-27 09:40:00,33.42,33.53,33.4,33.48,1027136.0,29.0367,29.1323,29.0194,29.0889,1027136.0
2022-10-27 09:50:00,33.48,33.56,33.23,33.34,660380.0,29.0889,29.1584,28.8717,28.9672,660380.0
2022-10-27 10:00:00,33.33,33.52,33.29,33.5,329458.0,28.9586,29.1236,28.9238,29.1063,329458.0
2022-10-27 10:10:00,33.5,33.6,33.46,33.58,385116.0,29.1063,29.1931,29.0715,29.1758,385116.0
2022-10-27 10:20:00,33.58,33.65,33.53,33.64,295838.0,29.1758,29.2366,29.1323,29.2279,295838.0
2022-10-27 10:30:00,33.63,33.66,33.43,33.45,261533.0,29.2192,29.2453,29.0454,29.0628,261533.0
2022-10-27 10:40:00,33.45,33.52,33.42,33.5,413375.0,29.0628,29.1236,29.0367,29.1063,413375.0
2022-10-27 10:50:00,33.5,33.53,33.44,33.45,251150.0,29.1063,29.1323,29.0541,29.0628,251150.0
2022-10-27 11:00:00,33.45,33.54,33.43,33.52,160719.0,29.0628,29.141,29.0454,29.1236,160719.0
2022-10-27 11:10:00,33.52,33.56,33.45,33.49,200197.0,29.1236,29.1584,29.0628,29.0976,200197.0
2022-10-27 11:20:00,33.49,33.55,33.47,33.51,270735.0,29.0976,29.1497,29.0802,29.1149,270735.0
2022-10-27 11:30:00,33.51,33.52,33.4,33.4,315900.0,29.1149,29.1236,29.0194,29.0194,315900.0
2022-10-27 11:40:00,33.4,33.41,33.28,33.29,175534.0,29.0194,29.0281,28.9151,28.9238,175534.0
2022-10-27 11:50:00,33.28,33.4,33.28,33.37,106894.0,28.9151,29.0194,28.9151,28.9933,106894.0
2022-10-27 12:00:00,33.36,33.45,33.34,33.44,148276.0,28.9846,29.0628,28.9672,29.0541,148276.0
2022-10-27 12:10:00,33.44,33.45,33.38,33.39,116734.0,29.0541,29.0628,29.002,29.0107,116734.0
2022-10-27 12:20:00,33.39,33.4,33.26,33.27,129677.0,29.0107,29.0194,28.8977,28.9064,129677.0
2022-10-27 12:30:00,33.27,33.36,33.26,33.32,98216.0,28.9064,28.9846,28.8977,28.9499,98216.0
2022-10-27 12:40:00,33.32,33.35,33.28,33.34,172751.0,28.9499,28.9759,28.9151,28.9672,172751.0
2022-10-27 12:50:00,33.34,33.43,33.33,33.42,148864.0,28.9672,29.0454,28.9586,29.0367,148864.0
2022-10-27 13:00:00,33.43,33.47,33.38,33.47,176264.0,29.0454,29.0802,29.002,29.0802,176264.0
2022-10-27 13:10:00,33.47,33.47,33.37,33.42,154938.0,29.0802,29.0802,28.9933,29.0367,154938.0
2022-10-27 13:20:00,33.41,33.45,33.4,33.43,82929.0,29.0281,29.0628,29.0194,29.0454,82929.0
2022-10-27 13:30:00,33.43,33.47,33.41,33.41,129738.0,29.0454,29.0802,29.0281,29.0281,129738.0
2022-10-27 13:40:00,33.41,33.44,33.39,33.42,122457.0,29.0281,29.0541,29.0107,29.0367,122457.0
2022-10-27 13:50:00,33.43,33.44,33.4,33.4,80804.0,29.0454,29.0541,29.0194,29.0194,80804.0
2022-10-27 14:00:00,33.41,33.46,33.4,33.43,95461.0,29.0281,29.0715,29.0194,29.0454,95461.0
2022-10-27 14:10:00,33.43,33.5,33.41,33.49,122667.0,29.0454,29.1063,29.0281,29.0976,122667.0
2022-10-27 14:20:00,33.49,33.5,33.42,33.43,92522.0,29.0976,29.1063,29.0367,29.0454,92522.0
2022-10-27 14:30:00,33.42,33.43,33.39,33.41,128701.0,29.0367,29.0454,29.0107,29.0281,128701.0
2022-10-27 14:40:00,33.41,33.41,33.35,33.36,194260.0,29.0281,29.0281,28.9759,28.9846,194260.0
2022-10-27 14:50:00,33.36,33.36,33.28,33.3,153872.0,28.9846,28.9846,28.9151,28.9325,153872.0
2022-10-27 15:00:00,33.29,33.34,33.23,33.23,218264.0,28.9238,28.9672,28.8717,28.8717,218264.0
2022-10-27 15:10:00,33.24,33.28,33.21,33.27,231069.0,28.8804,28.9151,28.8543,28.9064,231069.0
2022-10-27 15:20:00,33.27,33.29,33.22,33.27,204530.0,28.9064,28.9238,28.863,28.9064,204530.0
2022-10-27 15:30:00,33.27,33.32,33.23,33.23,293137.0,28.9064,28.9499,28.8717,28.8717,293137.0
2022-10-27 15:40:00,33.23,33.29,33.18,33.2,439789.0,28.8717,28.9238,28.8282,28.8456,439789.0
2022-10-27 15:50:00,33.2,33.23,33.15,33.23,611466.0,28.8456,28.8717,28.8022,28.8717,611466.0
2022-10-28 09:30:00,33.06,33.1,32.88,32.93,671047.0,28.724,28.7587,28.5676,28.611,671047.0
2022-10-28 09:40:00,32.95,32.98,32.82,32.91,485986.0,28.6284,28.6545,28.5154,28.5936,485986.0
2022-10-28 09:50:00,32.92,33.07,32.86,32.94,398948.0,28.6023,28.7327,28.5502,28.6197,398948.0
2022-10-28 10:00:00,32.94,33.04,32.84,32.85,301649.0,28.6197,28.7066,28.5328,28.5415,301649.0
2022-10-28 10:10:00,32.84,32.89,32.77,32.85,349391.0,28.5328,28.5763,28.472,28.5415,349391.0
2022-10-28 10:20:00,32.85,32.94,32.8,32.93,307282.0,28.5415,28.6197,28.4981,28.611,307282.0
2022-10-28 10:30:00,32.93,32.95,32.69,32.7,258993.0,28.611,28.6284,28.4025,28.4112,258993.0
2022-10-28 10:40:00,32.7,32.85,32.67,32.84,230633.0,28.4112,28.5415,28.3851,28.5328,230633.0
2022-10-28 10:50:00,32.84,32.88,32.8,32.88,228351.0,28.5328,28.5676,28.4981,28.5676,228351.0
2022-10-28 11:00:00,32.88,32.9,32.81,32.83,247295.0,28.5676,28.5849,28.5068,28.5241,247295.0
2022-10-28 11:10:00,32.83,32.87,32.77,32.87,222961.0,28.5241,28.5589,28.472,28.5589,222961.0
2022-10-28 11:20:00,32.88,32.91,32.81,32.84,299176.0,28.5676,28.5936,28.5068,28.5328,299176.0
2022-10-28 11:30:00,32.84,32.85,32.79,32.84,294971.0,28.5328,28.5415,28.4894,28.5328,294971.0
2022-10-28 11:40:00,32.85,32.93,32.8,32.91,194217.0,28.5415,28.611,28.4981,28.5936,194217.0
2022-10-28 11:50:00,32.91,32.94,32.89,32.9,153714.0,28.5936,28.6197,28.5763,28.5849,153714.0
2022-10-28 12:00:00,32.9,32.93,32.85,32.87,136625.0,28.5849,28.611,28.5415,28.5589,136625.0
2022-10-28 12:10:00,32.87,32.94,32.86,32.91,92138.0,28.5589,28.6197,28.5502,28.5936,92138.0
2022-10-28 12:20:00,32.91,32.97,32.89,32.96,95587.0,28.5936,28.6458,28.5763,28.6371,95587.0
2022-10-28 12:30:00,32.96,32.97,32.91,32.94,75163.0,28.6371,28.6458,28.5936,28.6197,75163.0
2022-10-28 12:40:00,32.94,32.97,32.91,32.97,114592.0,28.6197,28.6458,28.5936,28.6458,114592.0
2022-10-28 12:50:00,32.96,32.98,32.89,32.9,66691.0,28.6371,28.6545,28.5763,28.5849,66691.0
2022-10-28 13:00:00,32.9,32.95,32.89,32.93,91215.0,28.5849,28.6284,28.5763,28.611,91215.0
2022-10-28 13:10:00,32.93,32.95,32.91,32.93,57614.0,28.611,28.6284,28.5936,28.611,57614.0
2022-10-28 13:20:00,32.93,32.94,32.9,32.93,108203.0,28.611,28.6197,28.5849,28.611,108203.0
2022-10-28 13:30:00,32.93,32.94,32.89,32.93,106714.0,28.611,28.6197,28.5763,28.611,106714.0
2022-10-28 13:40:00,32.93,32.96,32.91,32.95,65508.0,28.611,28.6371,28.5936,28.6284,65508.0
2022-10-28 13:50:00,32.95,32.98,32.95,32.97,114487.0,28.6284,28.6545,28.6284,28.6458,114487.0
2022-10-28 14:00:00,32.97,33.0,32.92,32.94,150117.0,28.6458,28.6718,28.6023,28.6197,150117.0
2022-10-28 14:10:00,32.94,33.0,32.93,32.99,92016.0,28.6197,28.6718,28.611,28.6631,92016.0
2022-10-28 14:20:00,32.99,33.0,32.94,32.96,87146.0,28.6631,28.6718,28.6197,28.6371,87146.0
2022-10-28 14:30:00,32.96,33.05,32.96,33.04,235476.0,28.6371,28.7153,28.6371,28.7066,235476.0
2022-10-28 14:40:00,33.05,33.06,33.01,33.05,169735.0,28.7153,28.724,28.6805,28.7153,169735.0
2022-10-28 14:50:00,33.05,33.08,33.04,33.08,151021.0,28.7153,28.7413,28.7066,28.7413,151021.0
2022-10-28 15:00:00,33.08,33.1,33.01,33.03,209387.0,28.7413,28.7587,28.6805,28.6979,209387.0
2022-10-28 15:10:00,33.03,33.04,32.97,32.97,288801.0,28.6979,28.7066,28.6458,28.6458,288801.0
2022-10-28 15:20:00,32.97,33.09,32.96,33.06,654986.0,28.6458,28.75,28.6371,28.724,654986.0
2022-10-28 15:30:00,33.06,33.06,33.03,33.05,340782.0,28.724,28.724,28.6979,28.7153,340782.0
2022-10-28 15:40:00,33.05,33.07,33.03,33.04,457748.0,28.7153,28.7327,28.6979,28.7066,457748.0
2022-10-28 15:50:00,33.04,33.17,33.01,33.17,1357656.0,28.7066,28.8195,28.6805,28.8195,1357656.0
2022-10-31 09:30:00,32.67,32.89,32.63,32.88,640848.0,28.3851,28.5763,28.3504,28.5676,640848.0
2022-10-31 09:40:00,32.88,33.1,32.86,33.09,388027.0,28.5676,28.7587,28.5502,28.75,388027.0
2022-10-31 09:50:00,33.08,33.2,33.05,33.07,242864.0,28.7413,28.8456,28.7153,28.7327,242864.0
2022-10-31 10:00:00,33.07,33.18,33.07,33.1,187308.0,28.7327,28.8282,28.7327,28.7587,187308.0
2022-10-31 10:10:00,33.1,33.27,33.07,33.21,216772.0,28.7587,28.9064,28.7327,28.8543,216772.0
2022-10-31 10:20:00,33.21,33.3,33.2,33.3,204319.0,28.8543,28.9325,28.8456,28.9325,204319.0
2022-10-31 10:30:00,33.3,33.35,33.2,33.28,170344.0,28.9325,28.9759,28.8456,28.9151,170344.0
2022-10-31 10:40:00,33.27,33.31,33.24,33.26,202286.0,28.9064,28.9412,28.8804,28.8977,202286.0
2022-10-31 10:50:00,33.26,33.37,33.26,33.36,277145.0,28.8977,28.9933,28.8977,28.9846,277145.0
2022-10-31 11:00:00,33.36,33.37,33.31,33.36,270169.0,28.9846,28.9933,28.9412,28.9846,270169.0
2022-10-31 11:10:00,33.35,33.37,33.25,33.26,217836.0,28.9759,28.9933,28.889,28.8977,217836.0
2022-10-31 11:20:00,33.26,33.34,33.23,33.3,192022.0,28.8977,28.9672,28.8717,28.9325,192022.0
2022-10-31 11:30:00,33.29,33.29,33.15,33.16,140393.0,28.9238,28.9238,28.8022,28.8108,140393.0
2022-10-31 11:40:00,33.16,33.28,33.15,33.27,148986.0,28.8108,28.9151,28.8022,28.9064,148986.0
2022-10-31 11:50:00,33.27,33.28,33.0,33.0,444659.0,28.9064,28.9151,28.6718,28.6718,444659.0
2022-10-31 12:00:00,33.01,33.11,32.95,33.02,409164.0,28.6805,28.7674,28.6284,28.6892,409164.0
2022-10-31 12:10:00,33.02,33.16,33.02,33.13,181079.0,28.6892,28.8108,28.6892,28.7848,181079.0
2022-10-31 12:20:00,33.13,33.15,33.05,33.14,227086.0,28.7848,28.8022,28.7153,28.7935,227086.0
2022-10-31 12:30:00,33.13,33.13,32.98,33.01,277398.0,28.7848,28.7848,28.6545,28.6805,277398.0
2022-10-31 12:40:00,33.02,33.03,32.97,33.02,97645.0,28.6892,28.6979,28.6458,28.6892,97645.0
2022-10-31 12:50:00,33.01,33.09,33.0,33.06,104497.0,28.6805,28.75,28.6718,28.724,104497.0
2022-10-31 13:00:00,33.07,33.12,33.03,33.11,116771.0,28.7327,28.7761,28.6979,28.7674,116771.0
2022-10-31 13:10:00,33.11,33.14,33.09,33.13,149036.0,28.7674,28.7935,28.75,28.7848,149036.0
2022-10-31 13:20:00,33.12,33.15,33.11,33.13,130979.0,28.7761,28.8022,28.7674,28.7848,130979.0
2022-10-31 13:30:00,33.13,33.19,33.09,33.18,125208.0,28.7848,28.8369,28.75,28.8282,125208.0
2022-10-31 13:40:00,33.17,33.19,33.12,33.16,110016.0,28.8195,28.8369,28.7761,28.8108,110016.0
2022-10-31 13:50:00,33.16,33.17,33.12,33.16,88679.0,28.8108,28.8195,28.7761,28.8108,88679.0
2022-10-31 14:00:00,33.17,33.23,33.16,33.23,128028.0,28.8195,28.8717,28.8108,28.8717,128028.0
2022-10-31 14:10:00,33.23,33.29,33.21,33.28,78151.0,28.8717,28.9238,28.8543,28.9151,78151.0
2022-10-31 14:20:00,33.28,33.32,33.27,33.27,251732.0,28.9151,28.9499,28.9064,28.9064,251732.0
2022-10-31 14:30:00,33.27,33.33,33.26,33.31,154129.0,28.9064,28.9586,28.8977,28.9412,154129.0
2022-10-31 14:40:00,33.32,33.35,33.29,33.3,159402.0,28.9499,28.9759,28.9238,28.9325,159402.0
2022-10-31 14:50:00,33.3,33.34,33.29,33.31,153139.0,28.9325,28.9672,28.9238,28.9412,153139.0
2022-10-31 15:00:00,33.32,33.32,33.23,33.25,410740.0,28.9499,28.9499,28.8717,28.889,410740.0
2022-10-31 15:10:00,33.25,33.3,33.24,33.3,149388.0,28.889,28.9325,28.8804,28.9325,149388.0
2022-10-31 15:20:00,33.3,33.32,33.27,33.3,165554.0,28.9325,28.9499,28.9064,28.9325,165554.0
2022-10-31 15:30:00,33.3,33.35,33.28,33.34,248486.0,28.9325,28.9759,28.9151,28.9672,248486.0
2022-10-31 15:40:00,33.34,33.38,33.32,33.32,455362.0,28.9672,29.002,28.9499,28.9499,455362.0
2022-10-31 15:50:00,33.32,33.32,33.25,33.3,1105260.0,28.9499,28.9499,28.889,28.9325,1105260.0
2022-11-01 09:30:00,33.54,33.59,33.25,33.34,858566.0,29.141,29.1844,28.889,28.9672,858566.0
2022-11-01 09:40:00,33.35,33.48,33.28,33.4,658323.0,28.9759,29.0889,28.9151,29.0194,658323.0
2022-11-01 09:50:00,33.4,33.47,33.33,33.46,383476.0,29.0194,29.0802,28.9586,29.0715,383476.0
2022-11-01 10:00:00,33.46,33.47,33.32,33.37,371774.0,29.0715,29.0802,28.9499,28.9933,371774.0
2022-11-01 10:10:00,33.38,33.42,33.32,33.33,211244.0,29.002,29.0367,28.9499,28.9586,211244.0
2022-11-01 10:20:00,33.33,33.41,33.3,33.37,205327.0,28.9586,29.0281,28.9325,28.9933,205327.0
2022-11-01 10:30:00,33.37,33.5,33.33,33.45,514996.0,28.9933,29.1063,28.9586,29.0628,514996.0
2022-11-01 10:40:00,33.45,33.45,33.31,33.42,234388.0,29.0628,29.0628,28.9412,29.0367,234388.0
2022-11-01 10:50:00,33.43,33.45,33.29,33.3,261563.0,29.0454,29.0628,28.9238,28.9325,261563.0
2022-11-01 11:00:00,33.3,33.38,33.27,33.32,203345.0,28.9325,29.002,28.9064,28.9499,203345.0
2022-11-01 11:10:00,33.32,33.45,33.31,33.39,247143.0,28.9499,29.0628,28.9412,29.0107,247143.0
2022-11-01 11:20:00,33.39,33.45,33.33,33.43,147547.0,29.0107,29.0628,28.9586,29.0454,147547.0
2022-11-01 11:30:00,33.43,33.46,33.38,33.38,167232.0,29.0454,29.0715,29.002,29.002,167232.0
2022-11-01 11:40:00,33.39,33.43,33.35,33.4,111937.0,29.0107,29.0454,28.9759,29.0194,111937.0
2022-11-01 11:50:00,33.4,33.43,33.35,33.39,107201.0,29.0194,29.0454,28.9759,29.0107,107201.0
2022-11-01 12:00:00,33.39,33.51,33.38,33.39,346154.0,29.0107,29.1149,29.002,29.0107,346154.0
2022-11-01 12:10:00,33.4,33.44,33.35,33.37,146289.0,29.0194,29.0541,28.9759,28.9933,146289.0
2022-11-01 12:20:00,33.37,33.45,33.36,33.4,138739.0,28.9933,29.0628,28.9846,29.0194,138739.0
2022-11-01 12:30:00,33.4,33.4,33.32,33.36,135507.0,29.0194,29.0194,28.9499,28.9846,135507.0
2022-11-01 12:40:00,33.37,33.37,33.27,33.33,132839.0,28.9933,28.9933,28.9064,28.9586,132839.0
2022-11-01 12:50:00,33.34,33.34,33.23,33.3,139130.0,28.9672,28.9672,28.8717,28.9325,139130.0
2022-11-01 13:00:00,33.3,33.32,33.27,33.29,90984.0,28.9325,28.9499,28.9064,28.9238,90984.0
2022-11-01 13:10:00,33.28,33.32,33.27,33.29,69632.0,28.9151,28.9499,28.9064,28.9238,69632.0
2022-11-01 13:20:00,33.29,33.3,33.23,33.26,76884.0,28.9238,28.9325,28.8717,28.8977,76884.0
2022-11-01 13:30:00,33.26,33.26,33.18,33.2,171261.0,28.8977,28.8977,28.8282,28.8456,171261.0
2022-11-01 13:40:00,33.2,33.25,33.19,33.22,141386.0,28.8456,28.889,28.8369,28.863,141386.0
2022-11-01 13:50:00,33.21,33.24,33.2,33.23,147396.0,28.8543,28.8804,28.8456,28.8717,147396.0
2022-11-01 14:00:00,33.22,33.23,33.18,33.2,123002.0,28.863,28.8717,28.8282,28.8456,123002.0
2022-11-01 14:10:00,33.2,33.21,33.12,33.12,168878.0,28.8456,28.8543,28.7761,28.7761,168878.0
2022-11-01 14:20:00,33.12,33.13,33.08,33.13,213921.0,28.7761,28.7848,28.7413,28.7848,213921.0
2022-11-01 14:30:00,33.13,33.16,33.11,33.15,171381.0,28.7848,28.8108,28.7674,28.8022,171381.0
2022-11-01 14:40:00,33.15,33.2,33.14,33.2,335354.0,28.8022,28.8456,28.7935,28.8456,335354.0
2022-11-01 14:50:00,33.2,33.3,33.18,33.3,335227.0,28.8456,28.9325,28.8282,28.9325,335227.0
2022-11-01 15:00:00,33.3,33.35,33.29,33.34,396113.0,28.9325,28.9759,28.9238,28.9672,396113.0
2022-11-01 15:10:00,33.34,33.34,33.27,33.29,198128.0,28.9672,28.9672,28.9064,28.9238,198128.0
2022-11-01 15:20:00,33.29,33.31,33.25,33.26,197206.0,28.9238,28.9412,28.889,28.8977,197206.0
2022-11-01 15:30:00,33.26,33.29,33.24,33.25,191854.0,28.8977,28.9238,28.8804,28.889,191854.0
2022-11-01 15:40:00,33.24,33.25,33.2,33.25,266696.0,28.8804,28.889,28.8456,28.889,266696.0
2022-11-01 15:50:00,33.25,33.26,33.2,33.22,653842.0,28.889,28.8977,28.8456,28.863,653842.0
2022-11-02 09:30:00,33.25,33.28,33.09,33.12,348187.0,28.889,28.9151,28.75,28.7761,348187.0
2022-11-02 09:40:00,33.12,33.21,33.08,33.12,280012.0,28.7761,28.8543,28.7413,28.7761,280012.0
2022-11-02 09:50:00,33.12,33.15,32.96,32.97,238466.0,28.7761,28.8022,28.6371,28.6458,238466.0
2022-11-02 10:00:00,32.97,33.07,32.87,32.88,269443.0,28.6458,28.7327,28.5589,28.5676,269443.0
2022-11-02 10:10:00,32.88,32.97,32.87,32.96,173860.0,28.5676,28.6458,28.5589,28.6371,173860.0
2022-11-02 10:20:00,32.96,32.97,32.85,32.86,184690.0,28.6371,28.6458,28.5415,28.5502,184690.0
2022-11-02 10:30:00,32.87,32.95,32.79,32.81,497233.0,28.5589,28.6284,28.4894,28.5068,497233.0
2022-11-02 10:40:00,32.82,33.0,32.81,32.98,329046.0,28.5154,28.6718,28.5068,28.6545,329046.0
2022-11-02 10:50:00,32.98,33.14,32.98,33.14,229315.0,28.6545,28.7935,28.6545,28.7935,229315.0
2022-11-02 11:00:00,33.13,33.24,33.13,33.2,328467.0,28.7848,28.8804,28.7848,28.8456,328467.0
2022-11-02 11:10:00,33.2,33.31,33.2,33.3,234959.0,28.8456,28.9412,28.8456,28.9325,234959.0
2022-11-02 11:20:00,33.3,33.32,33.25,33.26,111046.0,28.9325,28.9499,28.889,28.8977,111046.0
2022-11-02 11:30:00,33.27,33.33,33.25,33.31,114749.0,28.9064,28.9586,28.889,28.9412,114749.0
2022-11-02 11:40:00,33.3,33.32,33.26,33.29,102559.0,28.9325,28.9499,28.8977,28.9238,102559.0
2022-11-02 11:50:00,33.29,33.37,33.28,33.36,142553.0,28.9238,28.9933,28.9151,28.9846,142553.0
2022-11-02 12:00:00,33.36,33.39,33.33,33.34,143362.0,28.9846,29.0107,28.9586,28.9672,143362.0
2022-11-02 12:10:00,33.33,33.34,33.21,33.24,164460.0,28.9586,28.9672,28.8543,28.8804,164460.0
2022-11-02 12:20:00,33.24,33.29,33.23,33.27,155225.0,28.8804,28.9238,28.8717,28.9064,155225.0
2022-11-02 12:30:00,33.27,33.3,33.23,33.24,208595.0,28.9064,28.9325,28.8717,28.8804,208595.0
2022-11-02 12:40:00,33.24,33.25,33.18,33.2,68540.0,28.8804,28.889,28.8282,28.8456,68540.0
2022-11-02 12:50:00,33.2,33.21,33.17,33.2,115071.0,28.8456,28.8543,28.8195,28.8456,115071.0
2022-11-02 13:00:00,33.19,33.21,33.16,33.18,114228.0,28.8369,28.8543,28.8108,28.8282,114228.0
2022-11-02 13:10:00,33.18,33.22,33.17,33.2,93649.0,28.8282,28.863,28.8195,28.8456,93649.0
2022-11-02 13:20:00,33.2,33.2,33.15,33.18,131623.0,28.8456,28.8456,28.8022,28.8282,131623.0
2022-11-02 13:30:00,33.18,33.22,33.17,33.22,94189.0,28.8282,28.863,28.8195,28.863,94189.0
2022-11-02 13:40:00,33.22,33.26,33.2,33.23,165463.0,28.863,28.8977,28.8456,28.8717,165463.0
2022-11-02 13:50:00,33.23,33.27,33.21,33.22,201080.0,28.8717,28.9064,28.8543,28.863,201080.0
2022-11-02 14:00:00,33.23,33.45,33.16,33.43,394817.0,28.8717,29.0628,28.8108,29.0454,394817.0
2022-11-02 14:10:00,33.43,33.47,33.33,33.38,193319.0,29.0454,29.0802,28.9586,29.002,193319.0
2022-11-02 14:20:00,33.38,33.45,33.36,33.45,137788.0,29.002,29.0628,28.9846,29.0628,137788.0
2022-11-02 14:30:00,33.45,33.55,33.2,33.34,462157.0,29.0628,29.1497,28.8456,28.9672,462157.0
2022-11-02 14:40:00,33.34,33.47,33.21,33.24,609896.0,28.9672,29.0802,28.8543,28.8804,609896.0
2022-11-02 14:50:00,33.23,33.26,32.98,33.12,356378.0,28.8717,28.8977,28.6545,28.7761,356378.0
2022-11-02 15:00:00,33.11,33.26,33.09,33.25,266227.0,28.7674,28.8977,28.75,28.889,266227.0
2022-11-02 15:10:00,33.25,33.25,32.99,33.0,243630.0,28.889,28.889,28.6631,28.6718,243630.0
2022-11-02 15:20:00,32.99,33.0,32.8,32.86,368487.0,28.6631,28.6718,28.4981,28.5502,368487.0
2022-11-02 15:30:00,32.86,32.86,32.75,32.82,518608.0,28.5502,28.5502,28.4546,28.5154,518608.0
2022-11-02 15:40:00,32.81,32.87,32.75,32.81,457851.0,28.5068,28.5589,28.4546,28.5068,457851.0
2022-11-02 15:50:00,32.8,32.8,32.72,32.77,1079967.0,28.4981,28.4981,28.4286,28.472,1079967.0
2022-11-03 09:30:00,32.55,32.67,32.47,32.66,401416.0,28.2809,28.3851,28.2113,28.3764,401416.0
2022-11-03 09:40:00,32.67,32.86,32.66,32.77,366441.0,28.3851,28.5502,28.3764,28.472,366441.0
2022-11-03 09:50:00,32.78,32.8,32.67,32.72,251859.0,28.4807,28.4981,28.3851,28.4286,251859.0
2022-11-03 10:00:00,32.71,32.77,32.63,32.64,292267.0,28.4199,28.472,28.3504,28.359,292267.0
2022-11-03 10:10:00,32.63,32.72,32.62,32.69,252199.0,28.3504,28.4286,28.3417,28.4025,252199.0
2022-11-03 10:20:00,32.69,32.8,32.66,32.79,173641.0,28.4025,28.4981,28.3764,28.4894,173641.0
2022-11-03 10:30:00,32.79,32.85,32.73,32.79,138162.0,28.4894,28.5415,28.4372,28.4894,138162.0
2022-11-03 10:40:00,32.78,32.9,32.78,32.88,179310.0,28.4807,28.5849,28.4807,28.5676,179310.0
2022-11-03 10:50:00,32.88,32.97,32.87,32.96,209408.0,28.5676,28.6458,28.5589,28.6371,209408.0
2022-11-03 11:00:00,32.96,32.97,32.88,32.93,238688.0,28.6371,28.6458,28.5676,28.611,238688.0
2022-11-03 11:10:00,32.94,33.02,32.92,33.02,221834.0,28.6197,28.6892,28.6023,28.6892,221834.0
2022-11-03 11:20:00,33.02,33.06,32.98,33.0,129235.0,28.6892,28.724,28.6545,28.6718,129235.0
2022-11-03 11:30:00,32.99,33.04,32.93,33.04,190405.0,28.6631,28.7066,28.611,28.7066,190405.0
2022-11-03 11:40:00,33.04,33.06,33.0,33.02,149048.0,28.7066,28.724,28.6718,28.6892,149048.0
2022-11-03 11:50:00,33.01,33.04,32.96,33.04,165349.0,28.6805,28.7066,28.6371,28.7066,165349.0
2022-11-03 12:00:00,33.04,33.12,33.02,33.11,143548.0,28.7066,28.7761,28.6892,28.7674,143548.0
2022-11-03 12:10:00,33.11,33.16,33.1,33.12,120705.0,28.7674,28.8108,28.7587,28.7761,120705.0
2022-11-03 12:20:00,33.12,33.14,33.07,33.08,142768.0,28.7761,28.7935,28.7327,28.7413,142768.0
2022-11-03 12:30:00,33.07,33.09,33.01,33.04,348045.0,28.7327,28.75,28.6805,28.7066,348045.0
2022-11-03 12:40:00,33.03,33.04,32.96,33.02,175259.0,28.6979,28.7066,28.6371,28.6892,175259.0
2022-11-03 12:50:00,33.02,33.07,33.02,33.05,154533.0,28.6892,28.7327,28.6892,28.7153,154533.0
2022-11-03 13:00:00,33.05,33.1,33.04,33.08,111534.0,28.7153,28.7587,28.7066,28.7413,111534.0
2022-11-03 13:10:00,33.08,33.18,33.07,33.16,157414.0,28.7413,28.8282,28.7327,28.8108,157414.0
2022-11-03 13:20:00,33.16,33.16,33.13,33.16,86446.0,28.8108,28.8108,28.7848,28.8108,86446.0
2022-11-03 13:30:00,33.16,33.16,33.08,33.14,168656.0,28.8108,28.8108,28.7413,28.7935,168656.0
2022-11-03 13:40:00,33.14,33.15,33.09,33.11,90871.0,28.7935,28.8022,28.75,28.7674,90871.0
2022-11-03 13:50:00,33.11,33.12,33.08,33.09,182866.0,28.7674,28.7761,28.7413,28.75,182866.0
2022-11-03 14:00:00,33.09,33.14,33.07,33.11,195362.0,28.75,28.7935,28.7327,28.7674,195362.0
2022-11-03 14:10:00,33.11,33.11,33.05,33.08,120481.0,28.7674,28.7674,28.7153,28.7413,120481.0
2022-11-03 14:20:00,33.08,33.12,33.07,33.09,72498.0,28.7413,28.7761,28.7327,28.75,72498.0
2022-11-03 14:30:00,33.09,33.11,33.07,33.09,104139.0,28.75,28.7674,28.7327,28.75,104139.0
2022-11-03 14:40:00,33.09,33.12,33.06,33.06,120152.0,28.75,28.7761,28.724,28.724,120152.0
2022-11-03 14:50:00,33.06,33.07,33.04,33.05,199857.0,28.724,28.7327,28.7066,28.7153,199857.0
2022-11-03 15:00:00,33.05,33.09,33.04,33.07,158775.0,28.7153,28.75,28.7066,28.7327,158775.0
2022-11-03 15:10:00,33.07,33.12,33.06,33.12,106952.0,28.7327,28.7761,28.724,28.7761,106952.0
2022-11-03 15:20:00,33.12,33.18,33.11,33.18,229526.0,28.7761,28.8282,28.7674,28.8282,229526.0
2022-11-03 15:30:00,33.18,33.18,33.12,33.14,157307.0,28.8282,28.8282,28.7761,28.7935,157307.0
2022-11-03 15:40:00,33.14,33.15,33.07,33.09,210753.0,28.7935,28.8022,28.7327,28.75,210753.0
2022-11-03 15:50:00,33.09,33.1,33.03,33.04,614597.0,28.75,28.7587,28.6979,28.7066,614597.0
2022-11-04 09:30:00,33.91,34.07,33.89,33.92,1366468.0,29.4625,29.6015,29.4451,29.4712,1366468.0
2022-11-04 09:40:00,33.91,33.93,33.68,33.7,332538.0,29.4625,29.4799,29.2626,29.28,332538.0
2022-11-04 09:50:00,33.7,33.75,33.59,33.72,353579.0,29.28,29.3235,29.1844,29.2974,353579.0
2022-11-04 10:00:00,33.72,33.89,33.7,33.88,331798.0,29.2974,29.4451,29.28,29.4364,331798.0
2022-11-04 10:10:00,33.88,33.97,33.88,33.91,287912.0,29.4364,29.5146,29.4364,29.4625,287912.0
2022-11-04 10:20:00,33.91,34.05,33.87,34.02,314552.0,29.4625,29.5841,29.4277,29.5581,314552.0
2022-11-04 10:30:00,34.02,34.1,34.0,34.05,330088.0,29.5581,29.6276,29.5407,29.5841,330088.0
2022-11-04 10:40:00,34.04,34.1,33.99,34.02,253288.0,29.5754,29.6276,29.532,29.5581,253288.0
2022-11-04 10:50:00,34.03,34.09,33.98,34.04,302708.0,29.5667,29.6189,29.5233,29.5754,302708.0
2022-11-04 11:00:00,34.04,34.06,33.96,33.98,186337.0,29.5754,29.5928,29.5059,29.5233,186337.0
2022-11-04 11:10:00,33.98,34.02,33.86,33.87,205204.0,29.5233,29.5581,29.419,29.4277,205204.0
2022-11-04 11:20:00,33.87,33.94,33.78,33.79,201855.0,29.4277,29.4885,29.3495,29.3582,201855.0
2022-11-04 11:30:00,33.79,33.89,33.69,33.71,234852.0,29.3582,29.4451,29.2713,29.2887,234852.0
2022-11-04 11:40:00,33.71,33.76,33.71,33.75,134705.0,29.2887,29.3322,29.2887,29.3235,134705.0
2022-11-04 11:50:00,33.75,33.79,33.69,33.74,250593.0,29.3235,29.3582,29.2713,29.3148,250593.0
2022-11-04 12:00:00,33.74,33.77,33.59,33.76,373542.0,29.3148,29.3408,29.1844,29.3322,373542.0
2022-11-04 12:10:00,33.76,33.88,33.74,33.88,188267.0,29.3322,29.4364,29.3148,29.4364,188267.0
2022-11-04 12:20:00,33.89,33.92,33.83,33.91,207264.0,29.4451,29.4712,29.393,29.4625,207264.0
2022-11-04 12:30:00,33.91,33.93,33.77,33.77,280184.0,29.4625,29.4799,29.3408,29.3408,280184.0
2022-11-04 12:40:00,33.77,33.77,33.7,33.76,168641.0,29.3408,29.3408,29.28,29.3322,168641.0
2022-11-04 12:50:00,33.76,33.82,33.75,33.8,76645.0,29.3322,29.3843,29.3235,29.3669,76645.0
2022-11-04 13:00:00,33.79,33.84,33.74,33.75,89535.0,29.3582,29.4017,29.3148,29.3235,89535.0
2022-11-04 13:10:00,33.74,33.8,33.74,33.79,129234.0,29.3148,29.3669,29.3148,29.3582,129234.0
2022-11-04 13:20:00,33.79,33.82,33.77,33.8,89550.0,29.3582,29.3843,29.3408,29.3669,89550.0
2022-11-04 13:30:00,33.8,33.83,33.73,33.79,110686.0,29.3669,29.393,29.3061,29.3582,110686.0
2022-11-04 13:40:00,33.78,33.86,33.77,33.84,78626.0,29.3495,29.419,29.3408,29.4017,78626.0
2022-11-04 13:50:00,33.85,33.88,33.81,33.82,58876.0,29.4103,29.4364,29.3756,29.3843,58876.0
2022-11-04 14:00:00,33.83,33.84,33.73,33.74,81253.0,29.393,29.4017,29.3061,29.3148,81253.0
2022-11-04 14:10:00,33.74,33.81,33.73,33.8,68349.0,29.3148,29.3756,29.3061,29.3669,68349.0
2022-11-04 14:20:00,33.8,33.85,33.77,33.83,122038.0,29.3669,29.4103,29.3408,29.393,122038.0
2022-11-04 14:30:00,33.84,33.88,33.81,33.86,63655.0,29.4017,29.4364,29.3756,29.419,63655.0
2022-11-04 14:40:00,33.86,33.93,33.84,33.89,134507.0,29.419,29.4799,29.4017,29.4451,134507.0
2022-11-04 14:50:00,33.89,33.97,33.86,33.95,157258.0,29.4451,29.5146,29.419,29.4972,157258.0
2022-11-04 15:00:00,33.95,33.98,33.94,33.98,162824.0,29.4972,29.5233,29.4885,29.5233,162824.0
2022-11-04 15:10:00,33.97,33.98,33.93,33.96,194987.0,29.5146,29.5233,29.4799,29.5059,194987.0
2022-11-04 15:20:00,33.95,33.95,33.9,33.94,206741.0,29.4972,29.4972,29.4538,29.4885,206741.0
2022-11-04 15:30:00,33.94,33.96,33.9,33.95,435802.0,29.4885,29.5059,29.4538,29.4972,435802.0
2022-11-04 15:40:00,33.95,33.96,33.91,33.91,518779.0,29.4972,29.5059,29.4625,29.4625,518779.0
2022-11-04 15:50:00,33.91,33.94,33.88,33.93,599100.0,29.4625,29.4885,29.4364,29.4799,599100.0
2022-11-07 09:30:00,34.4,34.46,34.28,34.39,797105.0,29.8882,29.9403,29.784,29.8795,797105.0
2022-11-07 09:40:00,34.39,34.45,34.33,34.33,314305.0,29.8795,29.9317,29.8274,29.8274,314305.0
2022-11-07 09:50:00,34.34,34.37,34.2,34.2,450730.0,29.8361,29.8621,29.7144,29.7144,450730.0
2022-11-07 10:00:00,34.2,34.4,34.2,34.39,248206.0,29.7144,29.8882,29.7144,29.8795,248206.0
2022-11-07 10:10:00,34.4,34.49,34.35,34.47,168668.0,29.8882,29.9664,29.8448,29.949,168668.0
2022-11-07 10:20:00,34.46,34.47,34.33,34.38,264726.0,29.9403,29.949,29.8274,29.8708,264726.0
2022-11-07 10:30:00,34.39,34.46,34.32,34.35,345301.0,29.8795,29.9403,29.8187,29.8448,345301.0
2022-11-07 10:40:00,34.35,34.39,34.31,34.38,224022.0,29.8448,29.8795,29.81,29.8708,224022.0
2022-11-07 10:50:00,34.38,34.43,34.35,34.37,223730.0,29.8708,29.9143,29.8448,29.8621,223730.0
2022-11-07 11:00:00,34.37,34.46,34.36,34.44,214320.0,29.8621,29.9403,29.8535,29.923,214320.0
2022-11-07 11:10:00,34.43,34.5,34.4,34.49,172563.0,29.9143,29.9751,29.8882,29.9664,172563.0
2022-11-07 11:20:00,34.49,34.51,34.45,34.48,252324.0,29.9664,29.9838,29.9317,29.9577,252324.0
2022-11-07 11:30:00,34.47,34.54,34.42,34.45,336361.0,29.949,30.0099,29.9056,29.9317,336361.0
2022-11-07 11:40:00,34.45,34.45,34.32,34.33,150621.0,29.9317,29.9317,29.8187,29.8274,150621.0
2022-11-07 11:50:00,34.34,34.39,34.32,34.35,134341.0,29.8361,29.8795,29.8187,29.8448,134341.0
2022-11-07 12:00:00,34.36,34.47,34.32,34.45,111623.0,29.8535,29.949,29.8187,29.9317,111623.0
2022-11-07 12:10:00,34.45,34.46,34.42,34.43,60899.0,29.9317,29.9403,29.9056,29.9143,60899.0
2022-11-07 12:20:00,34.43,34.45,34.39,34.41,47090.0,29.9143,29.9317,29.8795,29.8969,47090.0
2022-11-07 12:30:00,34.41,34.42,34.36,34.38,74212.0,29.8969,29.9056,29.8535,29.8708,74212.0
2022-11-07 12:40:00,34.38,34.38,34.34,34.37,83794.0,29.8708,29.8708,29.8361,29.8621,83794.0
2022-11-07 12:50:00,34.36,34.38,34.33,34.37,76340.0,29.8535,29.8708,29.8274,29.8621,76340.0
2022-11-07 13:00:00,34.36,34.4,34.35,34.39,58282.0,29.8535,29.8882,29.8448,29.8795,58282.0
2022-11-07 13:10:00,34.39,34.41,34.37,34.4,61510.0,29.8795,29.8969,29.8621,29.8882,61510.0
2022-11-07 13:20:00,34.4,34.4,34.37,34.39,60649.0,29.8882,29.8882,29.8621,29.8795,60649.0
2022-11-07 13:30:00,34.39,34.4,34.33,34.37,90890.0,29.8795,29.8882,29.8274,29.8621,90890.0
2022-11-07 13:40:00,34.36,34.37,34.33,34.34,72652.0,29.8535,29.8621,29.8274,29.8361,72652.0
2022-11-07 13:50:00,34.34,34.36,34.32,34.36,90237.0,29.8361,29.8535,29.8187,29.8535,90237.0
2022-11-07 14:00:00,34.36,34.39,34.34,34.36,80115.0,29.8535,29.8795,29.8361,29.8535,80115.0
2022-11-07 14:10:00,34.35,34.4,34.35,34.38,120609.0,29.8448,29.8882,29.8448,29.8708,120609.0
2022-11-07 14:20:00,34.37,34.42,34.36,34.41,139717.0,29.8621,29.9056,29.8535,29.8969,139717.0
2022-11-07 14:30:00,34.41,34.43,34.38,34.43,148789.0,29.8969,29.9143,29.8708,29.9143,148789.0
2022-11-07 14:40:00,34.43,34.45,34.38,34.44,158266.0,29.9143,29.9317,29.8708,29.923,158266.0
2022-11-07 14:50:00,34.45,34.45,34.43,34.44,254888.0,29.9317,29.9317,29.9143,29.923,254888.0
2022-11-07 15:00:00,34.44,34.47,34.4,34.43,159779.0,29.923,29.949,29.8882,29.9143,159779.0
2022-11-07 15:10:00,34.43,34.45,34.41,34.43,343682.0,29.9143,29.9317,29.8969,29.9143,343682.0
2022-11-07 15:20:00,34.43,34.43,34.41,34.43,165662.0,29.9143,29.9143,29.8969,29.9143,165662.0
2022-11-07 15:30:00,34.42,34.45,34.38,34.41,297774.0,29.9056,29.9317,29.8708,29.8969,297774.0
2022-11-07 15:40:00,34.4,34.41,34.33,34.37,349365.0,29.8882,29.8969,29.8274,29.8621,349365.0
2022-11-07 15:50:00,34.36,34.39,34.3,34.35,744261.0,29.8535,29.8795,29.8013,29.8448,744261.0
2022-11-08 09:30:00,33.88,33.91,33.72,33.75,462274.0,29.4364,29.4625,29.2974,29.3235,462274.0
2022-11-08 09:40:00,33.76,33.77,33.7,33.74,239847.0,29.3322,29.3408,29.28,29.3148,239847.0
2022-11-08 09:50:00,33.74,33.78,33.7,33.75,396197.0,29.3148,29.3495,29.28,29.3235,396197.0
2022-11-08 10:00:00,33.74,33.85,33.73,33.84,249701.0,29.3148,29.4103,29.3061,29.4017,249701.0
2022-11-08 10:10:00,33.84,33.87,33.75,33.86,232415.0,29.4017,29.4277,29.3235,29.419,232415.0
2022-11-08 10:20:00,33.86,33.87,33.77,33.81,149773.0,29.419,29.4277,29.3408,29.3756,149773.0
2022-11-08 10:30:00,33.81,33.91,33.78,33.88,271804.0,29.3756,29.4625,29.3495,29.4364,271804.0
2022-11-08 10:40:00,33.88,34.01,33.86,34.01,240604.0,29.4364,29.5494,29.419,29.5494,240604.0
2022-11-08 10:50:00,34.01,34.01,33.9,33.94,322199.0,29.5494,29.5494,29.4538,29.4885,322199.0
2022-11-08 11:00:00,33.94,33.94,33.84,33.86,215846.0,29.4885,29.4885,29.4017,29.419,215846.0
2022-11-08 11:10:00,33.85,33.87,33.76,33.76,228999.0,29.4103,29.4277,29.3322,29.3322,228999.0
2022-11-08 11:20:00,33.76,33.78,33.69,33.7,512953.0,29.3322,29.3495,29.2713,29.28,512953.0
2022-11-08 11:30:00,33.7,33.71,33.64,33.7,334716.0,29.28,29.2887,29.2279,29.28,334716.0
2022-11-08 11:40:00,33.7,33.76,33.7,33.74,191508.0,29.28,29.3322,29.28,29.3148,191508.0
2022-11-08 11:50:00,33.74,33.78,33.71,33.75,105814.0,29.3148,29.3495,29.2887,29.3235,105814.0
2022-11-08 12:00:00,33.75,33.75,33.67,33.69,70657.0,29.3235,29.3235,29.254,29.2713,70657.0
2022-11-08 12:10:00,33.68,33.7,33.65,33.7,100776.0,29.2626,29.28,29.2366,29.28,100776.0
2022-11-08 12:20:00,33.7,33.72,33.67,33.68,167675.0,29.28,29.2974,29.254,29.2626,167675.0
2022-11-08 12:30:00,33.67,33.73,33.66,33.72,185522.0,29.254,29.3061,29.2453,29.2974,185522.0
2022-11-08 12:40:00,33.71,33.75,33.71,33.73,72974.0,29.2887,29.3235,29.2887,29.3061,72974.0
2022-11-08 12:50:00,33.73,33.74,33.7,33.72,83842.0,29.3061,29.3148,29.28,29.2974,83842.0
2022-11-08 13:00:00,33.72,33.74,33.69,33.73,86703.0,29.2974,29.3148,29.2713,29.3061,86703.0
2022-11-08 13:10:00,33.73,33.75,33.69,33.69,91957.0,29.3061,29.3235,29.2713,29.2713,91957.0
2022-11-08 13:20:00,33.68,33.69,33.56,33.58,232149.0,29.2626,29.2713,29.1584,29.1758,232149.0
2022-11-08 13:30:00,33.58,33.61,33.53,33.61,199585.0,29.1758,29.2018,29.1323,29.2018,199585.0
2022-11-08 13:40:00,33.6,33.65,33.6,33.62,92182.0,29.1931,29.2366,29.1931,29.2105,92182.0
2022-11-08 13:50:00,33.62,33.64,33.58,33.61,116571.0,29.2105,29.2279,29.1758,29.2018,116571.0
2022-11-08 14:00:00,33.61,33.65,33.57,33.58,71849.0,29.2018,29.2366,29.1671,29.1758,71849.0
2022-11-08 14:10:00,33.57,33.62,33.53,33.62,102932.0,29.1671,29.2105,29.1323,29.2105,102932.0
2022-11-08 14:20:00,33.61,33.62,33.47,33.48,175025.0,29.2018,29.2105,29.0802,29.0889,175025.0
2022-11-08 14:30:00,33.47,33.57,33.46,33.56,103586.0,29.0802,29.1671,29.0715,29.1584,103586.0
2022-11-08 14:40:00,33.56,33.6,33.54,33.59,100681.0,29.1584,29.1931,29.141,29.1844,100681.0
2022-11-08 14:50:00,33.59,33.63,33.58,33.59,95575.0,29.1844,29.2192,29.1758,29.1844,95575.0
2022-11-08 15:00:00,33.59,33.66,33.58,33.63,96707.0,29.1844,29.2453,29.1758,29.2192,96707.0
2022-11-08 15:10:00,33.63,33.67,33.61,33.66,116657.0,29.2192,29.254,29.2018,29.2453,116657.0
2022-11-08 15:20:00,33.67,33.74,33.66,33.73,206389.0,29.254,29.3148,29.2453,29.3061,206389.0
2022-11-08 15:30:00,33.73,33.77,33.73,33.77,235393.0,29.3061,29.3408,29.3061,29.3408,235393.0
2022-11-08 15:40:00,33.76,33.8,33.74,33.77,330574.0,29.3322,29.3669,29.3148,29.3408,330574.0
2022-11-08 15:50:00,33.77,33.8,33.72,33.73,751640.0,29.3408,29.3669,29.2974,29.3061,751640.0
2022-11-09 09:30:00,32.94,32.97,32.88,32.96,771642.0,28.9387,28.9651,28.886,28.9563,771642.0
2022-11-09 09:40:00,32.96,32.98,32.78,32.9,341381.0,28.9563,28.9738,28.7981,28.9036,341381.0
2022-11-09 09:50:00,32.9,32.9,32.81,32.9,276393.0,28.9036,28.9036,28.8245,28.9036,276393.0
2022-11-09 10:00:00,32.9,33.08,32.89,33.07,319296.0,28.9036,29.0617,28.8948,29.0529,319296.0
2022-11-09 10:10:00,33.07,33.11,32.92,32.95,255286.0,29.0529,29.0881,28.9211,28.9475,255286.0
2022-11-09 10:20:00,32.95,32.97,32.82,32.86,237248.0,28.9475,28.9651,28.8333,28.8684,237248.0
2022-11-09 10:30:00,32.85,32.95,32.73,32.73,265203.0,28.8596,28.9475,28.7542,28.7542,265203.0
2022-11-09 10:40:00,32.72,32.74,32.63,32.72,204708.0,28.7454,28.763,28.6664,28.7454,204708.0
2022-11-09 10:50:00,32.72,32.72,32.55,32.64,410275.0,28.7454,28.7454,28.5961,28.6751,410275.0
2022-11-09 11:00:00,32.64,32.69,32.6,32.69,194283.0,28.6751,28.7191,28.64,28.7191,194283.0
2022-11-09 11:10:00,32.68,32.73,32.65,32.69,193787.0,28.7103,28.7542,28.6839,28.7191,193787.0
2022-11-09 11:20:00,32.68,32.73,32.61,32.71,193226.0,28.7103,28.7542,28.6488,28.7366,193226.0
2022-11-09 11:30:00,32.72,32.76,32.63,32.72,392294.0,28.7454,28.7806,28.6664,28.7454,392294.0
2022-11-09 11:40:00,32.72,32.84,32.7,32.83,267492.0,28.7454,28.8509,28.7279,28.8421,267492.0
2022-11-09 11:50:00,32.83,32.87,32.8,32.82,201883.0,28.8421,28.8772,28.8157,28.8333,201883.0
2022-11-09 12:00:00,32.83,32.88,32.82,32.88,171458.0,28.8421,28.886,28.8333,28.886,171458.0
2022-11-09 12:10:00,32.88,32.88,32.76,32.77,158891.0,28.886,28.886,28.7806,28.7894,158891.0
2022-11-09 12:20:00,32.77,32.8,32.73,32.73,140015.0,28.7894,28.8157,28.7542,28.7542,140015.0
2022-11-09 12:30:00,32.74,32.8,32.73,32.73,62995.0,28.763,28.8157,28.7542,28.7542,62995.0
2022-11-09 12:40:00,32.74,32.77,32.7,32.75,124685.0,28.763,28.7894,28.7279,28.7718,124685.0
2022-11-09 12:50:00,32.75,32.77,32.72,32.77,83027.0,28.7718,28.7894,28.7454,28.7894,83027.0
2022-11-09 13:00:00,32.76,32.77,32.7,32.71,182052.0,28.7806,28.7894,28.7279,28.7366,182052.0
2022-11-09 13:10:00,32.72,32.74,32.68,32.68,94302.0,28.7454,28.763,28.7103,28.7103,94302.0
2022-11-09 13:20:00,32.69,32.7,32.63,32.64,126117.0,28.7191,28.7279,28.6664,28.6751,126117.0
2022-11-09 13:30:00,32.65,32.65,32.51,32.53,194639.0,28.6839,28.6839,28.5609,28.5785,194639.0
2022-11-09 13:40:00,32.53,32.58,32.51,32.52,151519.0,28.5785,28.6224,28.5609,28.5697,151519.0
2022-11-09 13:50:00,32.52,32.52,32.47,32.52,114478.0,28.5697,28.5697,28.5258,28.5697,114478.0
2022-11-09 14:00:00,32.52,32.56,32.47,32.55,166305.0,28.5697,28.6049,28.5258,28.5961,166305.0
2022-11-09 14:10:00,32.57,32.57,32.48,32.51,189690.0,28.6137,28.6137,28.5346,28.5609,189690.0
2022-11-09 14:20:00,32.51,32.53,32.45,32.47,229368.0,28.5609,28.5785,28.5082,28.5258,229368.0
2022-11-09 14:30:00,32.47,32.48,32.35,32.35,279115.0,28.5258,28.5346,28.4204,28.4204,279115.0
2022-11-09 14:40:00,32.34,32.4,32.33,32.37,175981.0,28.4116,28.4643,28.4028,28.4379,175981.0
2022-11-09 14:50:00,32.36,32.36,32.31,32.34,93804.0,28.4292,28.4292,28.3852,28.4116,93804.0
2022-11-09 15:00:00,32.34,32.51,32.33,32.5,199482.0,28.4116,28.5609,28.4028,28.5522,199482.0
2022-11-09 15:10:00,32.5,32.51,32.43,32.48,276160.0,28.5522,28.5609,28.4907,28.5346,276160.0
2022-11-09 15:20:00,32.48,32.49,32.42,32.45,296817.0,28.5346,28.5434,28.4819,28.5082,296817.0
2022-11-09 15:30:00,32.45,32.46,32.36,32.37,611589.0,28.5082,28.517,28.4292,28.4379,611589.0
2022-11-09 15:40:00,32.37,32.4,32.28,32.3,730864.0,28.4379,28.4643,28.3589,28.3764,730864.0
2022-11-09 15:50:00,32.3,32.35,32.27,32.33,1041844.0,28.3764,28.4204,28.3501,28.4028,1041844.0
2022-11-10 09:30:00,33.24,33.26,32.9,32.96,811028.0,29.2023,29.2198,28.9036,28.9563,811028.0
2022-11-10 09:40:00,32.97,33.01,32.88,32.99,408637.0,28.9651,29.0002,28.886,28.9826,408637.0
2022-11-10 09:50:00,33.0,33.04,32.89,33.02,482615.0,28.9914,29.0266,28.8948,29.009,482615.0
2022-11-10 10:00:00,33.02,33.16,32.98,33.15,375176.0,29.009,29.132,28.9738,29.1232,375176.0
2022-11-10 10:10:00,33.15,33.18,33.0,33.07,400089.0,29.1232,29.1496,28.9914,29.0529,400089.0
2022-11-10 10:20:00,33.07,33.15,33.02,33.15,321476.0,29.0529,29.1232,29.009,29.1232,321476.0
2022-11-10 10:30:00,33.15,33.16,33.07,33.09,290971.0,29.1232,29.132,29.0529,29.0705,290971.0
2022-11-10 10:40:00,33.09,33.14,33.0,33.01,199833.0,29.0705,29.1144,28.9914,29.0002,199833.0
2022-11-10 10:50:00,33.01,33.08,32.96,33.08,246505.0,29.0002,29.0617,28.9563,29.0617,246505.0
2022-11-10 11:00:00,33.08,33.09,32.99,33.01,376829.0,29.0617,29.0705,28.9826,29.0002,376829.0
2022-11-10 11:10:00,33.01,33.08,32.91,32.93,303830.0,29.0002,29.0617,28.9123,28.9299,303830.0
2022-11-10 11:20:00,32.93,33.03,32.92,33.0,294885.0,28.9299,29.0178,28.9211,28.9914,294885.0
2022-11-10 11:30:00,33.0,33.0,32.87,32.9,324906.0,28.9914,28.9914,28.8772,28.9036,324906.0
2022-11-10 11:40:00,32.9,32.92,32.85,32.86,123134.0,28.9036,28.9211,28.8596,28.8684,123134.0
2022-11-10 11:50:00,32.86,32.92,32.85,32.91,106643.0,28.8684,28.9211,28.8596,28.9123,106643.0
2022-11-10 12:00:00,32.91,32.91,32.82,32.85,181209.0,28.9123,28.9123,28.8333,28.8596,181209.0
2022-11-10 12:10:00,32.85,32.89,32.84,32.85,280791.0,28.8596,28.8948,28.8509,28.8596,280791.0
2022-11-10 12:20:00,32.85,32.86,32.71,32.73,161344.0,28.8596,28.8684,28.7366,28.7542,161344.0
2022-11-10 12:30:00,32.73,32.75,32.65,32.71,101903.0,28.7542,28.7718,28.6839,28.7366,101903.0
2022-11-10 12:40:00,32.72,32.79,32.72,32.77,211068.0,28.7454,28.8069,28.7454,28.7894,211068.0
2022-11-10 12:50:00,32.77,32.79,32.7,32.73,123324.0,28.7894,28.8069,28.7279,28.7542,123324.0
2022-11-10 13:00:00,32.73,32.82,32.72,32.8,180309.0,28.7542,28.8333,28.7454,28.8157,180309.0
2022-11-10 13:10:00,32.8,32.85,32.8,32.83,169165.0,28.8157,28.8596,28.8157,28.8421,169165.0
2022-11-10 13:20:00,32.83,32.83,32.77,32.83,131935.0,28.8421,28.8421,28.7894,28.8421,131935.0
2022-11-10 13:30:00,32.84,32.84,32.77,32.83,119807.0,28.8509,28.8509,28.7894,28.8421,119807.0
2022-11-10 13:40:00,32.84,32.87,32.82,32.86,117226.0,28.8509,28.8772,28.8333,28.8684,117226.0
2022-11-10 13:50:00,32.87,32.87,32.8,32.83,201958.0,28.8772,28.8772,28.8157,28.8421,201958.0
2022-11-10 14:00:00,32.83,32.89,32.81,32.84,163201.0,28.8421,28.8948,28.8245,28.8509,163201.0
2022-11-10 14:10:00,32.84,32.86,32.83,32.85,84801.0,28.8509,28.8684,28.8421,28.8596,84801.0
2022-11-10 14:20:00,32.84,32.86,32.83,32.86,208241.0,28.8509,28.8684,28.8421,28.8684,208241.0
2022-11-10 14:30:00,32.86,32.9,32.85,32.87,169380.0,28.8684,28.9036,28.8596,28.8772,169380.0
2022-11-10 14:40:00,32.87,32.89,32.84,32.87,89709.0,28.8772,28.8948,28.8509,28.8772,89709.0
2022-11-10 14:50:00,32.88,32.91,32.87,32.89,118355.0,28.886,28.9123,28.8772,28.8948,118355.0
2022-11-10 15:00:00,32.9,32.91,32.88,32.91,123494.0,28.9036,28.9123,28.886,28.9123,123494.0
2022-11-10 15:10:00,32.91,32.93,32.9,32.91,161342.0,28.9123,28.9299,28.9036,28.9123,161342.0
2022-11-10 15:20:00,32.91,32.94,32.89,32.93,192716.0,28.9123,28.9387,28.8948,28.9299,192716.0
2022-11-10 15:30:00,32.93,32.93,32.88,32.91,108511.0,28.9299,28.9299,28.886,28.9123,108511.0
2022-11-10 15:40:00,32.91,32.93,32.89,32.91,363421.0,28.9123,28.9299,28.8948,28.9123,363421.0
2022-11-10 15:50:00,32.91,32.97,32.9,32.96,774751.0,28.9123,28.9651,28.9036,28.9563,774751.0
2022-11-11 09:30:00,33.93,33.96,33.82,33.83,837406.0,29.8084,29.8348,29.7118,29.7206,837406.0
2022-11-11 09:40:00,33.83,33.88,33.72,33.72,367124.0,29.7206,29.7645,29.624,29.624,367124.0
2022-11-11 09:50:00,33.72,33.79,33.69,33.74,280422.0,29.624,29.6855,29.5976,29.6415,280422.0
2022-11-11 10:00:00,33.74,33.97,33.64,33.89,323700.0,29.6415,29.8436,29.5537,29.7733,323700.0
2022-11-11 10:10:00,33.9,33.95,33.85,33.93,207978.0,29.7821,29.826,29.7382,29.8084,207978.0
2022-11-11 10:20:00,33.93,33.99,33.9,33.96,196466.0,29.8084,29.8612,29.7821,29.8348,196466.0
2022-11-11 10:30:00,33.97,34.03,33.95,33.99,504764.0,29.8436,29.8963,29.826,29.8612,504764.0
2022-11-11 10:40:00,33.98,34.0,33.92,33.96,278281.0,29.8524,29.8699,29.7997,29.8348,278281.0
2022-11-11 10:50:00,33.96,34.03,33.94,33.94,251551.0,29.8348,29.8963,29.8172,29.8172,251551.0
2022-11-11 11:00:00,33.95,34.0,33.83,33.84,258726.0,29.826,29.8699,29.7206,29.7294,258726.0
2022-11-11 11:10:00,33.84,33.86,33.74,33.81,256535.0,29.7294,29.747,29.6415,29.703,256535.0
2022-11-11 11:20:00,33.8,33.82,33.77,33.78,168872.0,29.6942,29.7118,29.6679,29.6767,168872.0
2022-11-11 11:30:00,33.76,33.78,33.68,33.69,251526.0,29.6591,29.6767,29.5888,29.5976,251526.0
2022-11-11 11:40:00,33.69,33.71,33.61,33.66,144142.0,29.5976,29.6152,29.5273,29.5712,144142.0
2022-11-11 11:50:00,33.66,33.71,33.64,33.65,88204.0,29.5712,29.6152,29.5537,29.5625,88204.0
2022-11-11 12:00:00,33.64,33.66,33.61,33.63,172397.0,29.5537,29.5712,29.5273,29.5449,172397.0
2022-11-11 12:10:00,33.63,33.72,33.62,33.72,98843.0,29.5449,29.624,29.5361,29.624,98843.0
2022-11-11 12:20:00,33.72,33.74,33.7,33.71,100773.0,29.624,29.6415,29.6064,29.6152,100773.0
2022-11-11 12:30:00,33.72,33.83,33.71,33.8,132855.0,29.624,29.7206,29.6152,29.6942,132855.0
2022-11-11 12:40:00,33.8,33.82,33.74,33.75,248424.0,29.6942,29.7118,29.6415,29.6503,248424.0
2022-11-11 12:50:00,33.74,33.82,33.72,33.8,111571.0,29.6415,29.7118,29.624,29.6942,111571.0
2022-11-11 13:00:00,33.8,33.84,33.8,33.82,103055.0,29.6942,29.7294,29.6942,29.7118,103055.0
2022-11-11 13:10:00,33.82,33.85,33.81,33.84,56879.0,29.7118,29.7382,29.703,29.7294,56879.0
2022-11-11 13:20:00,33.84,33.9,33.83,33.9,56778.0,29.7294,29.7821,29.7206,29.7821,56778.0
2022-11-11 13:30:00,33.9,33.91,33.88,33.89,136769.0,29.7821,29.7909,29.7645,29.7733,136769.0
2022-11-11 13:40:00,33.89,33.95,33.87,33.94,101230.0,29.7733,29.826,29.7557,29.8172,101230.0
2022-11-11 13:50:00,33.95,33.96,33.93,33.96,111384.0,29.826,29.8348,29.8084,29.8348,111384.0
2022-11-11 14:00:00,33.95,34.0,33.93,33.98,99795.0,29.826,29.8699,29.8084,29.8524,99795.0
2022-11-11 14:10:00,33.98,33.99,33.88,33.89,204350.0,29.8524,29.8612,29.7645,29.7733,204350.0
2022-11-11 14:20:00,33.88,33.99,33.88,33.98,155090.0,29.7645,29.8612,29.7645,29.8524,155090.0
2022-11-11 14:30:00,33.98,34.0,33.97,33.98,80248.0,29.8524,29.8699,29.8436,29.8524,80248.0
2022-11-11 14:40:00,33.99,34.0,33.95,33.97,151512.0,29.8612,29.8699,29.826,29.8436,151512.0
2022-11-11 14:50:00,33.97,33.98,33.95,33.97,127886.0,29.8436,29.8524,29.826,29.8436,127886.0
2022-11-11 15:00:00,33.97,33.98,33.87,33.89,155719.0,29.8436,29.8524,29.7557,29.7733,155719.0
2022-11-11 15:10:00,33.89,33.94,33.85,33.94,212810.0,29.7733,29.8172,29.7382,29.8172,212810.0
2022-11-11 15:20:00,33.94,33.94,33.89,33.94,208273.0,29.8172,29.8172,29.7733,29.8172,208273.0
2022-11-11 15:30:00,33.94,33.95,33.88,33.91,277262.0,29.8172,29.826,29.7645,29.7909,277262.0
2022-11-11 15:40:00,33.91,33.94,33.84,33.84,471595.0,29.7909,29.8172,29.7294,29.7294,471595.0
2022-11-11 15:50:00,33.84,33.9,33.79,33.85,904436.0,29.7294,29.7821,29.6855,29.7382,904436.0
2022-11-14 09:30:00,33.58,33.76,33.53,33.69,360795.0,29.501,29.6591,29.457,29.5976,360795.0
2022-11-14 09:40:00,33.68,33.7,33.6,33.65,197412.0,29.5888,29.6064,29.5185,29.5625,197412.0
2022-11-14 09:50:00,33.64,33.67,33.57,33.6,188371.0,29.5537,29.58,29.4922,29.5185,188371.0
2022-11-14 10:00:00,33.61,33.7,33.61,33.7,164575.0,29.5273,29.6064,29.5273,29.6064,164575.0
2022-11-14 10:10:00,33.7,33.8,33.67,33.78,227037.0,29.6064,29.6942,29.58,29.6767,227037.0
2022-11-14 10:20:00,33.79,33.85,33.78,33.81,177656.0,29.6855,29.7382,29.6767,29.703,177656.0
2022-11-14 10:30:00,33.8,33.91,33.8,33.87,259881.0,29.6942,29.7909,29.6942,29.7557,259881.0
2022-11-14 10:40:00,33.87,33.91,33.84,33.9,194621.0,29.7557,29.7909,29.7294,29.7821,194621.0
2022-11-14 10:50:00,33.9,33.94,33.83,33.88,181495.0,29.7821,29.8172,29.7206,29.7645,181495.0
2022-11-14 11:00:00,33.88,33.92,33.86,33.87,142702.0,29.7645,29.7997,29.747,29.7557,142702.0
2022-11-14 11:10:00,33.87,33.88,33.77,33.79,228796.0,29.7557,29.7645,29.6679,29.6855,228796.0
2022-11-14 11:20:00,33.79,33.81,33.71,33.8,84503.0,29.6855,29.703,29.6152,29.6942,84503.0
2022-11-14 11:30:00,33.79,33.87,33.74,33.86,291663.0,29.6855,29.7557,29.6415,29.747,291663.0
2022-11-14 11:40:00,33.86,33.87,33.78,33.81,128201.0,29.747,29.7557,29.6767,29.703,128201.0
2022-11-14 11:50:00,33.8,33.82,33.74,33.77,102576.0,29.6942,29.7118,29.6415,29.6679,102576.0
2022-11-14 12:00:00,33.78,33.83,33.77,33.82,46478.0,29.6767,29.7206,29.6679,29.7118,46478.0
2022-11-14 12:10:00,33.82,33.83,33.77,33.77,55018.0,29.7118,29.7206,29.6679,29.6679,55018.0
2022-11-14 12:20:00,33.78,33.82,33.74,33.81,86413.0,29.6767,29.7118,29.6415,29.703,86413.0
2022-11-14 12:30:00,33.8,33.86,33.79,33.85,67248.0,29.6942,29.747,29.6855,29.7382,67248.0
2022-11-14 12:40:00,33.85,33.85,33.78,33.79,70433.0,29.7382,29.7382,29.6767,29.6855,70433.0
2022-11-14 12:50:00,33.79,33.8,33.69,33.72,54428.0,29.6855,29.6942,29.5976,29.624,54428.0
2022-11-14 13:00:00,33.72,33.76,33.71,33.75,47048.0,29.624,29.6591,29.6152,29.6503,47048.0
2022-11-14 13:10:00,33.75,33.8,33.74,33.79,47361.0,29.6503,29.6942,29.6415,29.6855,47361.0
2022-11-14 13:20:00,33.79,33.85,33.78,33.85,132163.0,29.6855,29.7382,29.6767,29.7382,132163.0
2022-11-14 13:30:00,33.84,33.88,33.82,33.86,67505.0,29.7294,29.7645,29.7118,29.747,67505.0
2022-11-14 13:40:00,33.86,33.88,33.84,33.87,76244.0,29.747,29.7645,29.7294,29.7557,76244.0
2022-11-14 13:50:00,33.87,33.89,33.86,33.87,82781.0,29.7557,29.7733,29.747,29.7557,82781.0
2022-11-14 14:00:00,33.88,33.9,33.86,33.87,72618.0,29.7645,29.7821,29.747,29.7557,72618.0
2022-11-14 14:10:00,33.88,33.89,33.86,33.87,78989.0,29.7645,29.7733,29.747,29.7557,78989.0
2022-11-14 14:20:00,33.87,33.88,33.84,33.86,96668.0,29.7557,29.7645,29.7294,29.747,96668.0
2022-11-14 14:30:00,33.86,33.87,33.82,33.83,120013.0,29.747,29.7557,29.7118,29.7206,120013.0
2022-11-14 14:40:00,33.83,33.84,33.8,33.8,171563.0,29.7206,29.7294,29.6942,29.6942,171563.0
2022-11-14 14:50:00,33.81,33.84,33.8,33.81,137945.0,29.703,29.7294,29.6942,29.703,137945.0
2022-11-14 15:00:00,33.8,33.85,33.76,33.77,122955.0,29.6942,29.7382,29.6591,29.6679,122955.0
2022-11-14 15:10:00,33.77,33.78,33.69,33.73,185346.0,29.6679,29.6767,29.5976,29.6327,185346.0
2022-11-14 15:20:00,33.73,33.77,33.72,33.76,127077.0,29.6327,29.6679,29.624,29.6591,127077.0
2022-11-14 15:30:00,33.76,33.79,33.73,33.77,182579.0,29.6591,29.6855,29.6327,29.6679,182579.0
2022-11-14 15:40:00,33.77,33.77,33.66,33.67,213026.0,29.6679,29.6679,29.5712,29.58,213026.0
2022-11-14 15:50:00,33.66,33.7,33.55,33.57,690408.0,29.5712,29.6064,29.4746,29.4922,690408.0
2022-11-15 09:30:00,34.0,34.02,33.84,33.92,390375.0,29.8699,29.8875,29.7294,29.7997,390375.0
2022-11-15 09:40:00,33.92,33.96,33.85,33.93,379610.0,29.7997,29.8348,29.7382,29.8084,379610.0
2022-11-15 09:50:00,33.92,34.06,33.89,34.02,278544.0,29.7997,29.9227,29.7733,29.8875,278544.0
2022-11-15 10:00:00,34.02,34.11,33.99,34.1,264679.0,29.8875,29.9666,29.8612,29.9578,264679.0
2022-11-15 10:10:00,34.1,34.14,34.05,34.09,308308.0,29.9578,29.9929,29.9139,29.949,308308.0
2022-11-15 10:20:00,34.09,34.19,34.08,34.16,215147.0,29.949,30.0369,29.9402,30.0105,215147.0
2022-11-15 10:30:00,34.16,34.19,34.06,34.09,176385.0,30.0105,30.0369,29.9227,29.949,176385.0
2022-11-15 10:40:00,34.08,34.09,33.93,33.94,259804.0,29.9402,29.949,29.8084,29.8172,259804.0
2022-11-15 10:50:00,33.93,33.93,33.8,33.8,199592.0,29.8084,29.8084,29.6942,29.6942,199592.0
2022-11-15 11:00:00,33.8,33.91,33.78,33.88,260778.0,29.6942,29.7909,29.6767,29.7645,260778.0
2022-11-15 11:10:00,33.88,33.92,33.82,33.86,148915.0,29.7645,29.7997,29.7118,29.747,148915.0
2022-11-15 11:20:00,33.87,33.97,33.86,33.95,227426.0,29.7557,29.8436,29.747,29.826,227426.0
2022-11-15 11:30:00,33.95,34.0,33.94,33.96,370795.0,29.826,29.8699,29.8172,29.8348,370795.0
2022-11-15 11:40:00,33.96,34.02,33.95,34.01,115719.0,29.8348,29.8875,29.826,29.8787,115719.0
2022-11-15 11:50:00,34.01,34.03,33.94,33.97,94319.0,29.8787,29.8963,29.8172,29.8436,94319.0
2022-11-15 12:00:00,33.97,33.98,33.85,33.9,195590.0,29.8436,29.8524,29.7382,29.7821,195590.0
2022-11-15 12:10:00,33.9,33.94,33.88,33.91,87322.0,29.7821,29.8172,29.7645,29.7909,87322.0
2022-11-15 12:20:00,33.91,33.95,33.91,33.94,73799.0,29.7909,29.826,29.7909,29.8172,73799.0
2022-11-15 12:30:00,33.94,34.0,33.93,33.98,58455.0,29.8172,29.8699,29.8084,29.8524,58455.0
2022-11-15 12:40:00,33.98,34.0,33.95,34.0,80187.0,29.8524,29.8699,29.826,29.8699,80187.0
2022-11-15 12:50:00,34.0,34.17,33.99,34.12,540774.0,29.8699,30.0193,29.8612,29.9754,540774.0
2022-11-15 13:00:00,34.13,34.19,34.11,34.18,218746.0,29.9842,30.0369,29.9666,30.0281,218746.0
2022-11-15 13:10:00,34.18,34.19,34.04,34.05,189334.0,30.0281,30.0369,29.9051,29.9139,189334.0
2022-11-15 13:20:00,34.05,34.06,33.87,33.91,212765.0,29.9139,29.9227,29.7557,29.7909,212765.0
2022-11-15 13:30:00,33.9,33.97,33.85,33.94,222293.0,29.7821,29.8436,29.7382,29.8172,222293.0
2022-11-15 13:40:00,33.94,33.99,33.84,33.85,163633.0,29.8172,29.8612,29.7294,29.7382,163633.0
2022-11-15 13:50:00,33.85,33.94,33.85,33.89,146930.0,29.7382,29.8172,29.7382,29.7733,146930.0
2022-11-15 14:00:00,33.89,33.93,33.82,33.91,168618.0,29.7733,29.8084,29.7118,29.7909,168618.0
2022-11-15 14:10:00,33.9,33.98,33.81,33.88,181224.0,29.7821,29.8524,29.703,29.7645,181224.0
2022-11-15 14:20:00,33.88,33.93,33.8,33.83,300533.0,29.7645,29.8084,29.6942,29.7206,300533.0
2022-11-15 14:30:00,33.83,33.89,33.81,33.87,186189.0,29.7206,29.7733,29.703,29.7557,186189.0
2022-11-15 14:40:00,33.87,33.89,33.83,33.84,95025.0,29.7557,29.7733,29.7206,29.7294,95025.0
2022-11-15 14:50:00,33.84,33.97,33.83,33.95,120467.0,29.7294,29.8436,29.7206,29.826,120467.0
2022-11-15 15:00:00,33.95,34.0,33.94,33.99,122105.0,29.826,29.8699,29.8172,29.8612,122105.0
2022-11-15 15:10:00,34.0,34.03,33.95,34.0,195578.0,29.8699,29.8963,29.826,29.8699,195578.0
2022-11-15 15:20:00,34.0,34.05,33.98,34.04,101653.0,29.8699,29.9139,29.8524,29.9051,101653.0
2022-11-15 15:30:00,34.04,34.04,33.93,33.98,508549.0,29.9051,29.9051,29.8084,29.8524,508549.0
2022-11-15 15:40:00,33.98,34.0,33.9,33.92,536810.0,29.8524,29.8699,29.7821,29.7997,536810.0
2022-11-15 15:50:00,33.92,33.93,33.84,33.91,884391.0,29.7997,29.8084,29.7294,29.7909,884391.0
2022-11-16 09:30:00,34.36,34.44,34.28,34.32,609306.0,30.1862,30.2565,30.1159,30.1511,609306.0
2022-11-16 09:40:00,34.32,34.34,34.22,34.3,254444.0,30.1511,30.1686,30.0632,30.1335,254444.0
2022-11-16 09:50:00,34.3,34.33,34.22,34.3,440909.0,30.1335,30.1599,30.0632,30.1335,440909.0
2022-11-16 10:00:00,34.3,34.39,34.3,34.32,291733.0,30.1335,30.2126,30.1335,30.1511,291733.0
2022-11-16 10:10:00,34.33,34.37,34.3,34.36,154160.0,30.1599,30.195,30.1335,30.1862,154160.0
2022-11-16 10:20:00,34.36,34.4,34.3,34.38,175344.0,30.1862,30.2214,30.1335,30.2038,175344.0
2022-11-16 10:30:00,34.36,34.42,34.32,34.39,200981.0,30.1862,30.2389,30.1511,30.2126,200981.0
2022-11-16 10:40:00,34.39,34.45,34.38,34.44,167947.0,30.2126,30.2653,30.2038,30.2565,167947.0
2022-11-16 10:50:00,34.44,34.45,34.34,34.4,247016.0,30.2565,30.2653,30.1686,30.2214,247016.0
2022-11-16 11:00:00,34.4,34.41,34.36,34.38,159208.0,30.2214,30.2301,30.1862,30.2038,159208.0
2022-11-16 11:10:00,34.38,34.41,34.3,34.32,215576.0,30.2038,30.2301,30.1335,30.1511,215576.0
2022-11-16 11:20:00,34.32,34.38,34.31,34.34,246910.0,30.1511,30.2038,30.1423,30.1686,246910.0
2022-11-16 11:30:00,34.34,34.35,34.22,34.23,304033.0,30.1686,30.1774,30.0632,30.072,304033.0
2022-11-16 11:40:00,34.22,34.23,34.17,34.19,69914.0,30.0632,30.072,30.0193,30.0369,69914.0
2022-11-16 11:50:00,34.18,34.2,34.16,34.17,113261.0,30.0281,30.0457,30.0105,30.0193,113261.0
2022-11-16 12:00:00,34.17,34.19,34.13,34.17,87240.0,30.0193,30.0369,29.9842,30.0193,87240.0
2022-11-16 12:10:00,34.16,34.17,34.1,34.12,57038.0,30.0105,30.0193,29.9578,29.9754,57038.0
2022-11-16 12:20:00,34.12,34.12,34.05,34.09,173629.0,29.9754,29.9754,29.9139,29.949,173629.0
2022-11-16 12:30:00,34.09,34.16,34.08,34.15,111124.0,29.949,30.0105,29.9402,30.0017,111124.0
2022-11-16 12:40:00,34.15,34.16,34.11,34.12,97055.0,30.0017,30.0105,29.9666,29.9754,97055.0
2022-11-16 12:50:00,34.11,34.14,34.07,34.09,122176.0,29.9666,29.9929,29.9314,29.949,122176.0
2022-11-16 13:00:00,34.09,34.09,33.99,34.0,96695.0,29.949,29.949,29.8612,29.8699,96695.0
2022-11-16 13:10:00,34.0,34.03,33.92,33.93,122199.0,29.8699,29.8963,29.7997,29.8084,122199.0
2022-11-16 13:20:00,33.92,33.96,33.9,33.91,94803.0,29.7997,29.8348,29.7821,29.7909,94803.0
2022-11-16 13:30:00,33.91,33.92,33.87,33.9,82048.0,29.7909,29.7997,29.7557,29.7821,82048.0
2022-11-16 13:40:00,33.9,33.94,33.88,33.93,119404.0,29.7821,29.8172,29.7645,29.8084,119404.0
2022-11-16 13:50:00,33.93,33.94,33.9,33.92,76065.0,29.8084,29.8172,29.7821,29.7997,76065.0
2022-11-16 14:00:00,33.92,33.97,33.91,33.95,98118.0,29.7997,29.8436,29.7909,29.826,98118.0
2022-11-16 14:10:00,33.96,33.98,33.93,33.98,163090.0,29.8348,29.8524,29.8084,29.8524,163090.0
2022-11-16 14:20:00,33.98,34.02,33.98,34.01,87433.0,29.8524,29.8875,29.8524,29.8787,87433.0
2022-11-16 14:30:00,34.01,34.09,33.96,34.07,174673.0,29.8787,29.949,29.8348,29.9314,174673.0
2022-11-16 14:40:00,34.06,34.07,34.02,34.05,150182.0,29.9227,29.9314,29.8875,29.9139,150182.0
2022-11-16 14:50:00,34.04,34.07,34.02,34.07,142859.0,29.9051,29.9314,29.8875,29.9314,142859.0
2022-11-16 15:00:00,34.07,34.09,34.02,34.05,150995.0,29.9314,29.949,29.8875,29.9139,150995.0
2022-11-16 15:10:00,34.05,34.05,34.0,34.02,205587.0,29.9139,29.9139,29.8699,29.8875,205587.0
2022-11-16 15:20:00,34.02,34.04,33.99,34.02,256486.0,29.8875,29.9051,29.8612,29.8875,256486.0
2022-11-16 15:30:00,34.02,34.05,34.01,34.05,130460.0,29.8875,29.9139,29.8787,29.9139,130460.0
2022-11-16 15:40:00,34.04,34.07,34.03,34.06,252032.0,29.9051,29.9314,29.8963,29.9227,252032.0
2022-11-16 15:50:00,34.05,34.08,33.96,33.98,1075328.0,29.9139,29.9402,29.8348,29.8524,1075328.0
2022-11-17 09:30:00,33.93,33.93,33.73,33.87,643922.0,29.8084,29.8084,29.6327,29.7557,643922.0
2022-11-17 09:40:00,33.86,33.96,33.81,33.95,212501.0,29.747,29.8348,29.703,29.826,212501.0
2022-11-17 09:50:00,33.95,34.02,33.92,33.93,227358.0,29.826,29.8875,29.7997,29.8084,227358.0
2022-11-17 10:00:00,33.93,34.0,33.92,33.99,120500.0,29.8084,29.8699,29.7997,29.8612,120500.0
2022-11-17 10:10:00,33.98,34.02,33.92,33.94,133413.0,29.8524,29.8875,29.7997,29.8172,133413.0
2022-11-17 10:20:00,33.95,34.1,33.95,34.07,267999.0,29.826,29.9578,29.826,29.9314,267999.0
2022-11-17 10:30:00,34.06,34.09,34.03,34.05,172328.0,29.9227,29.949,29.8963,29.9139,172328.0
2022-11-17 10:40:00,34.05,34.08,33.96,33.97,159111.0,29.9139,29.9402,29.8348,29.8436,159111.0
2022-11-17 10:50:00,33.97,33.97,33.82,33.9,306477.0,29.8436,29.8436,29.7118,29.7821,306477.0
2022-11-17 11:00:00,33.9,33.91,33.81,33.81,280509.0,29.7821,29.7909,29.703,29.703,280509.0
2022-11-17 11:10:00,33.81,33.85,33.78,33.79,206688.0,29.703,29.7382,29.6767,29.6855,206688.0
2022-11-17 11:20:00,33.78,33.79,33.71,33.76,233509.0,29.6767,29.6855,29.6152,29.6591,233509.0
2022-11-17 11:30:00,33.76,33.82,33.71,33.72,550026.0,29.6591,29.7118,29.6152,29.624,550026.0
2022-11-17 11:40:00,33.73,33.77,33.71,33.75,77373.0,29.6327,29.6679,29.6152,29.6503,77373.0
2022-11-17 11:50:00,33.75,33.88,33.75,33.86,128255.0,29.6503,29.7645,29.6503,29.747,128255.0
2022-11-17 12:00:00,33.86,33.88,33.84,33.88,91029.0,29.747,29.7645,29.7294,29.7645,91029.0
2022-11-17 12:10:00,33.88,33.91,33.84,33.91,72483.0,29.7645,29.7909,29.7294,29.7909,72483.0
2022-11-17 12:20:00,33.91,33.94,33.9,33.92,321332.0,29.7909,29.8172,29.7821,29.7997,321332.0
2022-11-17 12:30:00,33.92,33.95,33.91,33.94,204911.0,29.7997,29.826,29.7909,29.8172,204911.0
2022-11-17 12:40:00,33.94,33.99,33.92,33.99,167964.0,29.8172,29.8612,29.7997,29.8612,167964.0
2022-11-17 12:50:00,33.99,34.08,33.99,34.05,167670.0,29.8612,29.9402,29.8612,29.9139,167670.0
2022-11-17 13:00:00,34.05,34.08,34.04,34.08,90035.0,29.9139,29.9402,29.9051,29.9402,90035.0
2022-11-17 13:10:00,34.07,34.16,34.07,34.16,95857.0,29.9314,30.0105,29.9314,30.0105,95857.0
2022-11-17 13:20:00,34.16,34.16,34.1,34.11,81397.0,30.0105,30.0105,29.9578,29.9666,81397.0
2022-11-17 13:30:00,34.1,34.14,34.06,34.13,120787.0,29.9578,29.9929,29.9227,29.9842,120787.0
2022-11-17 13:40:00,34.13,34.13,34.07,34.09,89085.0,29.9842,29.9842,29.9314,29.949,89085.0
2022-11-17 13:50:00,34.1,34.11,34.06,34.07,88948.0,29.9578,29.9666,29.9227,29.9314,88948.0
2022-11-17 14:00:00,34.07,34.15,34.07,34.15,126128.0,29.9314,30.0017,29.9314,30.0017,126128.0
2022-11-17 14:10:00,34.15,34.15,34.06,34.09,164560.0,30.0017,30.0017,29.9227,29.949,164560.0
2022-11-17 14:20:00,34.09,34.1,34.06,34.09,142107.0,29.949,29.9578,29.9227,29.949,142107.0
2022-11-17 14:30:00,34.09,34.14,34.08,34.13,151769.0,29.949,29.9929,29.9402,29.9842,151769.0
2022-11-17 14:40:00,34.14,34.15,34.1,34.14,136423.0,29.9929,30.0017,29.9578,29.9929,136423.0
2022-11-17 14:50:00,34.14,34.19,34.12,34.18,162542.0,29.9929,30.0369,29.9754,30.0281,162542.0
2022-11-17 15:00:00,34.18,34.22,34.15,34.2,179816.0,30.0281,30.0632,30.0017,30.0457,179816.0
2022-11-17 15:10:00,34.19,34.22,34.13,34.15,257398.0,30.0369,30.0632,29.9842,30.0017,257398.0
2022-11-17 15:20:00,34.15,34.21,34.12,34.2,364150.0,30.0017,30.0544,29.9754,30.0457,364150.0
2022-11-17 15:30:00,34.21,34.26,34.2,34.26,189687.0,30.0544,30.0984,30.0457,30.0984,189687.0
2022-11-17 15:40:00,34.27,34.33,34.25,34.3,617348.0,30.1071,30.1599,30.0896,30.1335,617348.0
2022-11-17 15:50:00,34.31,34.35,34.27,34.34,1003624.0,30.1423,30.1774,30.1071,30.1686,1003624.0
2022-11-18 09:30:00,33.76,33.79,33.55,33.64,487704.0,29.6591,29.6855,29.4746,29.5537,487704.0
2022-11-18 09:40:00,33.64,33.66,33.52,33.61,299738.0,29.5537,29.5712,29.4483,29.5273,299738.0
2022-11-18 09:50:00,33.6,33.63,33.5,33.63,333028.0,29.5185,29.5449,29.4307,29.5449,333028.0
2022-11-18 10:00:00,33.63,33.65,33.42,33.51,231023.0,29.5449,29.5625,29.3604,29.4395,231023.0
2022-11-18 10:10:00,33.51,33.67,33.49,33.62,218826.0,29.4395,29.58,29.4219,29.5361,218826.0
2022-11-18 10:20:00,33.63,33.77,33.59,33.77,168477.0,29.5449,29.6679,29.5097,29.6679,168477.0
2022-11-18 10:30:00,33.76,33.84,33.74,33.77,165936.0,29.6591,29.7294,29.6415,29.6679,165936.0
2022-11-18 10:40:00,33.77,33.92,33.76,33.91,209888.0,29.6679,29.7997,29.6591,29.7909,209888.0
2022-11-18 10:50:00,33.91,33.99,33.89,33.93,171467.0,29.7909,29.8612,29.7733,29.8084,171467.0
2022-11-18 11:00:00,33.93,34.04,33.92,34.04,150329.0,29.8084,29.9051,29.7997,29.9051,150329.0
2022-11-18 11:10:00,34.05,34.07,33.98,34.04,151023.0,29.9139,29.9314,29.8524,29.9051,151023.0
2022-11-18 11:20:00,34.04,34.06,34.0,34.05,176409.0,29.9051,29.9227,29.8699,29.9139,176409.0
2022-11-18 11:30:00,34.05,34.08,33.98,34.01,289466.0,29.9139,29.9402,29.8524,29.8787,289466.0
2022-11-18 11:40:00,34.01,34.03,33.92,33.93,131118.0,29.8787,29.8963,29.7997,29.8084,131118.0
2022-11-18 11:50:00,33.94,33.95,33.89,33.89,63741.0,29.8172,29.826,29.7733,29.7733,63741.0
2022-11-18 12:00:00,33.9,33.92,33.84,33.84,82704.0,29.7821,29.7997,29.7294,29.7294,82704.0
2022-11-18 12:10:00,33.84,33.91,33.82,33.86,86438.0,29.7294,29.7909,29.7118,29.747,86438.0
2022-11-18 12:20:00,33.85,33.87,33.82,33.84,69436.0,29.7382,29.7557,29.7118,29.7294,69436.0
2022-11-18 12:30:00,33.84,33.85,33.81,33.85,46026.0,29.7294,29.7382,29.703,29.7382,46026.0
2022-11-18 12:40:00,33.85,33.87,33.81,33.84,59024.0,29.7382,29.7557,29.703,29.7294,59024.0
2022-11-18 12:50:00,33.85,33.91,33.84,33.9,69675.0,29.7382,29.7909,29.7294,29.7821,69675.0
2022-11-18 13:00:00,33.9,33.91,33.88,33.91,53013.0,29.7821,29.7909,29.7645,29.7909,53013.0
2022-11-18 13:10:00,33.9,33.95,33.9,33.94,72353.0,29.7821,29.826,29.7821,29.8172,72353.0
2022-11-18 13:20:00,33.94,33.97,33.91,33.97,51663.0,29.8172,29.8436,29.7909,29.8436,51663.0
2022-11-18 13:30:00,33.97,33.97,33.94,33.95,47857.0,29.8436,29.8436,29.8172,29.826,47857.0
2022-11-18 13:40:00,33.95,33.95,33.88,33.91,59772.0,29.826,29.826,29.7645,29.7909,59772.0
2022-11-18 13:50:00,33.91,33.91,33.87,33.88,132396.0,29.7909,29.7909,29.7557,29.7645,132396.0
2022-11-18 14:00:00,33.88,33.94,33.87,33.91,94407.0,29.7645,29.8172,29.7557,29.7909,94407.0
2022-11-18 14:10:00,33.91,33.93,33.88,33.91,61497.0,29.7909,29.8084,29.7645,29.7909,61497.0
2022-11-18 14:20:00,33.91,33.99,33.91,33.98,194066.0,29.7909,29.8612,29.7909,29.8524,194066.0
2022-11-18 14:30:00,33.98,34.0,33.92,33.95,116038.0,29.8524,29.8699,29.7997,29.826,116038.0
2022-11-18 14:40:00,33.95,33.99,33.94,33.97,70187.0,29.826,29.8612,29.8172,29.8436,70187.0
2022-11-18 14:50:00,33.97,33.99,33.96,33.98,54496.0,29.8436,29.8612,29.8348,29.8524,54496.0
2022-11-18 15:00:00,33.98,34.02,33.97,34.0,123867.0,29.8524,29.8875,29.8436,29.8699,123867.0
2022-11-18 15:10:00,34.0,34.03,33.99,34.02,107660.0,29.8699,29.8963,29.8612,29.8875,107660.0
2022-11-18 15:20:00,34.02,34.06,33.99,34.06,135272.0,29.8875,29.9227,29.8612,29.9227,135272.0
2022-11-18 15:30:00,34.06,34.13,34.05,34.13,215686.0,29.9227,29.9842,29.9139,29.9842,215686.0
2022-11-18 15:40:00,34.13,34.13,34.05,34.1,205787.0,29.9842,29.9842,29.9139,29.9578,205787.0
2022-11-18 15:50:00,34.1,34.11,33.99,34.04,576263.0,29.9578,29.9666,29.8612,29.9051,576263.0
2022-11-21 09:30:00,33.08,33.18,32.69,32.72,964138.0,29.0617,29.1496,28.7191,28.7454,964138.0
2022-11-21 09:40:00,32.72,32.75,32.52,32.68,425194.0,28.7454,28.7718,28.5697,28.7103,425194.0
2022-11-21 09:50:00,32.67,32.69,32.56,32.57,233822.0,28.7015,28.7191,28.6049,28.6137,233822.0
2022-11-21 10:00:00,32.58,32.67,32.56,32.6,407422.0,28.6224,28.7015,28.6049,28.64,407422.0
2022-11-21 10:10:00,32.59,32.61,32.52,32.54,219022.0,28.6312,28.6488,28.5697,28.5873,219022.0
2022-11-21 10:20:00,32.53,32.54,32.3,32.33,335103.0,28.5785,28.5873,28.3764,28.4028,335103.0
2022-11-21 10:30:00,32.33,32.47,32.31,32.45,439587.0,28.4028,28.5258,28.3852,28.5082,439587.0
2022-11-21 10:40:00,32.44,32.44,32.34,32.38,380723.0,28.4994,28.4994,28.4116,28.4467,380723.0
2022-11-21 10:50:00,32.38,32.44,32.33,32.43,227925.0,28.4467,28.4994,28.4028,28.4907,227925.0
2022-11-21 11:00:00,32.43,32.5,32.4,32.44,179228.0,28.4907,28.5522,28.4643,28.4994,179228.0
2022-11-21 11:10:00,32.44,32.47,32.42,32.46,105276.0,28.4994,28.5258,28.4819,28.517,105276.0
2022-11-21 11:20:00,32.45,32.46,32.39,32.45,158809.0,28.5082,28.517,28.4555,28.5082,158809.0
2022-11-21 11:30:00,32.45,32.48,32.39,32.45,318719.0,28.5082,28.5346,28.4555,28.5082,318719.0
2022-11-21 11:40:00,32.45,32.48,32.44,32.47,112154.0,28.5082,28.5346,28.4994,28.5258,112154.0
2022-11-21 11:50:00,32.47,32.48,32.37,32.38,130872.0,28.5258,28.5346,28.4379,28.4467,130872.0
2022-11-21 12:00:00,32.38,32.95,32.35,32.88,832361.0,28.4467,28.9475,28.4204,28.886,832361.0
2022-11-21 12:10:00,32.87,32.97,32.85,32.87,198364.0,28.8772,28.9651,28.8596,28.8772,198364.0
2022-11-21 12:20:00,32.87,32.91,32.83,32.89,189957.0,28.8772,28.9123,28.8421,28.8948,189957.0
2022-11-21 12:30:00,32.89,33.01,32.88,32.97,140534.0,28.8948,29.0002,28.886,28.9651,140534.0
2022-11-21 12:40:00,32.97,33.02,32.92,32.93,97144.0,28.9651,29.009,28.9211,28.9299,97144.0
2022-11-21 12:50:00,32.93,33.04,32.92,33.04,170577.0,28.9299,29.0266,28.9211,29.0266,170577.0
2022-11-21 13:00:00,33.04,33.15,33.01,33.1,226634.0,29.0266,29.1232,29.0002,29.0793,226634.0
2022-11-21 13:10:00,33.1,33.18,33.1,33.14,161241.0,29.0793,29.1496,29.0793,29.1144,161241.0
2022-11-21 13:20:00,33.15,33.16,33.05,33.11,143282.0,29.1232,29.132,29.0353,29.0881,143282.0
2022-11-21 13:30:00,33.11,33.15,33.07,33.15,99875.0,29.0881,29.1232,29.0529,29.1232,99875.0
2022-11-21 13:40:00,33.14,33.15,33.07,33.08,162879.0,29.1144,29.1232,29.0529,29.0617,162879.0
2022-11-21 13:50:00,33.07,33.14,33.06,33.12,121273.0,29.0529,29.1144,29.0441,29.0968,121273.0
2022-11-21 14:00:00,33.12,33.18,33.11,33.15,187479.0,29.0968,29.1496,29.0881,29.1232,187479.0
2022-11-21 14:10:00,33.15,33.17,33.1,33.16,123764.0,29.1232,29.1408,29.0793,29.132,123764.0
2022-11-21 14:20:00,33.16,33.17,33.1,33.13,100166.0,29.132,29.1408,29.0793,29.1056,100166.0
2022-11-21 14:30:00,33.13,33.16,33.09,33.11,85780.0,29.1056,29.132,29.0705,29.0881,85780.0
2022-11-21 14:40:00,33.11,33.13,33.07,33.11,153003.0,29.0881,29.1056,29.0529,29.0881,153003.0
2022-11-21 14:50:00,33.1,33.14,33.08,33.1,110141.0,29.0793,29.1144,29.0617,29.0793,110141.0
2022-11-21 15:00:00,33.09,33.11,33.05,33.09,75928.0,29.0705,29.0881,29.0353,29.0705,75928.0
2022-11-21 15:10:00,33.08,33.11,33.07,33.09,105091.0,29.0617,29.0881,29.0529,29.0705,105091.0
2022-11-21 15:20:00,33.09,33.1,33.02,33.05,107606.0,29.0705,29.0793,29.009,29.0353,107606.0
2022-11-21 15:30:00,33.05,33.09,33.05,33.05,124574.0,29.0353,29.0705,29.0353,29.0353,124574.0
2022-11-21 15:40:00,33.05,33.11,33.03,33.11,397678.0,29.0353,29.0881,29.0178,29.0881,397678.0
2022-11-21 15:50:00,33.11,33.18,33.09,33.13,695602.0,29.0881,29.1496,29.0705,29.1056,695602.0
2022-11-22 09:30:00,34.37,34.42,34.2,34.37,1208243.0,30.195,30.2389,30.0457,30.195,1208243.0
2022-11-22 09:40:00,34.37,34.49,34.31,34.48,463258.0,30.195,30.3004,30.1423,30.2916,463258.0
2022-11-22 09:50:00,34.48,34.58,34.45,34.57,505705.0,30.2916,30.3795,30.2653,30.3707,505705.0
2022-11-22 10:00:00,34.57,34.7,34.56,34.66,441621.0,30.3707,30.4849,30.3619,30.4498,441621.0
2022-11-22 10:10:00,34.67,34.69,34.58,34.62,299783.0,30.4586,30.4761,30.3795,30.4146,299783.0
2022-11-22 10:20:00,34.62,34.67,34.6,34.64,197527.0,30.4146,30.4586,30.3971,30.4322,197527.0
2022-11-22 10:30:00,34.64,34.69,34.6,34.65,228392.0,30.4322,30.4761,30.3971,30.441,228392.0
2022-11-22 10:40:00,34.66,34.68,34.62,34.65,144507.0,30.4498,30.4673,30.4146,30.441,144507.0
2022-11-22 10:50:00,34.66,34.69,34.63,34.66,210810.0,30.4498,30.4761,30.4234,30.4498,210810.0
2022-11-22 11:00:00,34.66,34.68,34.58,34.61,158740.0,30.4498,30.4673,30.3795,30.4058,158740.0
2022-11-22 11:10:00,34.61,34.64,34.54,34.62,281657.0,30.4058,30.4322,30.3443,30.4146,281657.0
2022-11-22 11:20:00,34.62,34.68,34.6,34.65,202229.0,30.4146,30.4673,30.3971,30.441,202229.0
2022-11-22 11:30:00,34.65,34.69,34.61,34.68,364629.0,30.441,30.4761,30.4058,30.4673,364629.0
2022-11-22 11:40:00,34.68,34.74,34.67,34.7,553138.0,30.4673,30.5201,30.4586,30.4849,553138.0
2022-11-22 11:50:00,34.7,34.73,34.68,34.71,126371.0,30.4849,30.5113,30.4673,30.4937,126371.0
2022-11-22 12:00:00,34.71,34.74,34.69,34.73,150018.0,30.4937,30.5201,30.4761,30.5113,150018.0
2022-11-22 12:10:00,34.73,34.77,34.71,34.73,195612.0,30.5113,30.5464,30.4937,30.5113,195612.0
2022-11-22 12:20:00,34.73,34.75,34.71,34.75,148008.0,30.5113,30.5288,30.4937,30.5288,148008.0
2022-11-22 12:30:00,34.75,34.75,34.69,34.72,155045.0,30.5288,30.5288,30.4761,30.5025,155045.0
2022-11-22 12:40:00,34.72,34.73,34.66,34.7,118789.0,30.5025,30.5113,30.4498,30.4849,118789.0
2022-11-22 12:50:00,34.7,34.72,34.67,34.71,188975.0,30.4849,30.5025,30.4586,30.4937,188975.0
2022-11-22 13:00:00,34.71,34.74,34.69,34.73,112385.0,30.4937,30.5201,30.4761,30.5113,112385.0
2022-11-22 13:10:00,34.73,34.78,34.71,34.75,206117.0,30.5113,30.5552,30.4937,30.5288,206117.0
2022-11-22 13:20:00,34.75,34.83,34.75,34.8,182484.0,30.5288,30.5991,30.5288,30.5728,182484.0
2022-11-22 13:30:00,34.8,34.81,34.73,34.76,95414.0,30.5728,30.5816,30.5113,30.5376,95414.0
2022-11-22 13:40:00,34.77,34.8,34.76,34.8,121106.0,30.5464,30.5728,30.5376,30.5728,121106.0
2022-11-22 13:50:00,34.79,34.79,34.72,34.73,109696.0,30.564,30.564,30.5025,30.5113,109696.0
2022-11-22 14:00:00,34.73,34.74,34.68,34.7,116835.0,30.5113,30.5201,30.4673,30.4849,116835.0
2022-11-22 14:10:00,34.7,34.76,34.7,34.74,87102.0,30.4849,30.5376,30.4849,30.5201,87102.0
2022-11-22 14:20:00,34.75,34.75,34.69,34.73,136397.0,30.5288,30.5288,30.4761,30.5113,136397.0
2022-11-22 14:30:00,34.73,34.74,34.71,34.74,104739.0,30.5113,30.5201,30.4937,30.5201,104739.0
2022-11-22 14:40:00,34.73,34.77,34.73,34.75,145591.0,30.5113,30.5464,30.5113,30.5288,145591.0
2022-11-22 14:50:00,34.75,34.8,34.75,34.79,146742.0,30.5288,30.5728,30.5288,30.564,146742.0
2022-11-22 15:00:00,34.79,34.82,34.78,34.8,147760.0,30.564,30.5903,30.5552,30.5728,147760.0
2022-11-22 15:10:00,34.81,34.85,34.79,34.82,187528.0,30.5816,30.6167,30.564,30.5903,187528.0
2022-11-22 15:20:00,34.83,34.87,34.82,34.86,204640.0,30.5991,30.6343,30.5903,30.6255,204640.0
2022-11-22 15:30:00,34.86,34.9,34.84,34.87,260377.0,30.6255,30.6606,30.6079,30.6343,260377.0
2022-11-22 15:40:00,34.88,34.91,34.86,34.89,634666.0,30.643,30.6694,30.6255,30.6518,634666.0
2022-11-22 15:50:00,34.89,34.95,34.87,34.9,2288310.0,30.6518,30.7045,30.6343,30.6606,2288310.0
2022-11-23 09:30:00,34.88,34.99,34.71,34.94,900165.0,30.643,30.7397,30.4937,30.6958,900165.0
2022-11-23 09:40:00,34.93,34.96,34.78,34.84,486766.0,30.687,30.7133,30.5552,30.6079,486766.0
2022-11-23 09:50:00,34.85,34.94,34.83,34.86,287193.0,30.6167,30.6958,30.5991,30.6255,287193.0
2022-11-23 10:00:00,34.87,34.97,34.77,34.94,358926.0,30.6343,30.7221,30.5464,30.6958,358926.0
2022-11-23 10:10:00,34.94,34.95,34.8,34.88,265426.0,30.6958,30.7045,30.5728,30.643,265426.0
2022-11-23 10:20:00,34.87,34.96,34.8,34.96,326499.0,30.6343,30.7133,30.5728,30.7133,326499.0
2022-11-23 10:30:00,34.96,34.99,34.84,34.92,306398.0,30.7133,30.7397,30.6079,30.6782,306398.0
2022-11-23 10:40:00,34.92,34.99,34.91,34.96,184107.0,30.6782,30.7397,30.6694,30.7133,184107.0
2022-11-23 10:50:00,34.96,34.99,34.92,34.98,246563.0,30.7133,30.7397,30.6782,30.7309,246563.0
2022-11-23 11:00:00,34.98,34.99,34.93,34.96,132036.0,30.7309,30.7397,30.687,30.7133,132036.0
2022-11-23 11:10:00,34.96,34.96,34.9,34.93,194144.0,30.7133,30.7133,30.6606,30.687,194144.0
2022-11-23 11:20:00,34.92,35.05,34.91,35.03,670012.0,30.6782,30.7924,30.6694,30.7748,670012.0
2022-11-23 11:30:00,35.04,35.04,34.88,34.91,143248.0,30.7836,30.7836,30.643,30.6694,143248.0
2022-11-23 11:40:00,34.91,34.92,34.8,34.8,108040.0,30.6694,30.6782,30.5728,30.5728,108040.0
2022-11-23 11:50:00,34.81,34.84,34.78,34.8,138501.0,30.5816,30.6079,30.5552,30.5728,138501.0
2022-11-23 12:00:00,34.8,34.83,34.77,34.77,71793.0,30.5728,30.5991,30.5464,30.5464,71793.0
2022-11-23 12:10:00,34.77,34.79,34.75,34.77,64547.0,30.5464,30.564,30.5288,30.5464,64547.0
2022-11-23 12:20:00,34.77,34.79,34.72,34.73,104357.0,30.5464,30.564,30.5025,30.5113,104357.0
2022-11-23 12:30:00,34.73,34.75,34.69,34.74,128445.0,30.5113,30.5288,30.4761,30.5201,128445.0
2022-11-23 12:40:00,34.73,34.79,34.72,34.77,115819.0,30.5113,30.564,30.5025,30.5464,115819.0
2022-11-23 12:50:00,34.77,34.77,34.72,34.74,89891.0,30.5464,30.5464,30.5025,30.5201,89891.0
2022-11-23 13:00:00,34.74,34.79,34.73,34.77,54458.0,30.5201,30.564,30.5113,30.5464,54458.0
2022-11-23 13:10:00,34.77,34.81,34.76,34.79,59928.0,30.5464,30.5816,30.5376,30.564,59928.0
2022-11-23 13:20:00,34.79,34.81,34.77,34.8,70513.0,30.564,30.5816,30.5464,30.5728,70513.0
2022-11-23 13:30:00,34.81,34.83,34.77,34.8,75970.0,30.5816,30.5991,30.5464,30.5728,75970.0
2022-11-23 13:40:00,34.79,34.85,34.78,34.84,42013.0,30.564,30.6167,30.5552,30.6079,42013.0
2022-11-23 13:50:00,34.84,34.85,34.82,34.83,44790.0,30.6079,30.6167,30.5903,30.5991,44790.0
2022-11-23 14:00:00,34.84,34.96,34.81,34.9,116847.0,30.6079,30.7133,30.5816,30.6606,116847.0
2022-11-23 14:10:00,34.91,34.95,34.86,34.93,98854.0,30.6694,30.7045,30.6255,30.687,98854.0
2022-11-23 14:20:00,34.93,35.02,34.93,34.97,153126.0,30.687,30.766,30.687,30.7221,153126.0
2022-11-23 14:30:00,34.98,34.98,34.92,34.95,112007.0,30.7309,30.7309,30.6782,30.7045,112007.0
2022-11-23 14:40:00,34.96,35.04,34.95,35.04,153966.0,30.7133,30.7836,30.7045,30.7836,153966.0
2022-11-23 14:50:00,35.04,35.05,34.99,35.0,119356.0,30.7836,30.7924,30.7397,30.7485,119356.0
2022-11-23 15:00:00,35.0,35.01,34.97,34.99,123267.0,30.7485,30.7573,30.7221,30.7397,123267.0
2022-11-23 15:10:00,34.99,35.01,34.97,35.0,138801.0,30.7397,30.7573,30.7221,30.7485,138801.0
2022-11-23 15:20:00,35.0,35.0,34.93,34.95,223760.0,30.7485,30.7485,30.687,30.7045,223760.0
2022-11-23 15:30:00,34.95,34.97,34.92,34.97,165822.0,30.7045,30.7221,30.6782,30.7221,165822.0
2022-11-23 15:40:00,34.97,35.0,34.95,35.0,373640.0,30.7221,30.7485,30.7045,30.7485,373640.0
2022-11-23 15:50:00,35.0,35.02,34.94,34.98,792889.0,30.7485,30.766,30.6958,30.7309,792889.0
2022-11-25 09:30:00,35.2,35.25,35.12,35.25,442982.0,30.9242,30.9681,30.8539,30.9681,442982.0
2022-11-25 09:40:00,35.25,35.42,35.23,35.41,259636.0,30.9681,31.1175,30.9505,31.1087,259636.0
2022-11-25 09:50:00,35.41,35.5,35.4,35.5,225029.0,31.1087,31.1877,31.0999,31.1877,225029.0
2022-11-25 10:00:00,35.5,35.5,35.41,35.45,177357.0,31.1877,31.1877,31.1087,31.1438,177357.0
2022-11-25 10:10:00,35.45,35.46,35.33,35.34,102210.0,31.1438,31.1526,31.0384,31.0472,102210.0
2022-11-25 10:20:00,35.33,35.35,35.28,35.31,94094.0,31.0384,31.056,30.9945,31.0208,94094.0
2022-11-25 10:30:00,35.31,35.35,35.29,35.34,88149.0,31.0208,31.056,31.0032,31.0472,88149.0
2022-11-25 10:40:00,35.34,35.37,35.28,35.36,91195.0,31.0472,31.0735,30.9945,31.0647,91195.0
2022-11-25 10:50:00,35.35,35.38,35.34,35.35,109500.0,31.056,31.0823,31.0472,31.056,109500.0
2022-11-25 11:00:00,35.36,35.37,35.31,35.34,93538.0,31.0647,31.0735,31.0208,31.0472,93538.0
2022-11-25 11:10:00,35.33,35.38,35.32,35.38,93733.0,31.0384,31.0823,31.0296,31.0823,93733.0
2022-11-25 11:20:00,35.37,35.43,35.36,35.42,108820.0,31.0735,31.1262,31.0647,31.1175,108820.0
2022-11-25 11:30:00,35.42,35.42,35.34,35.37,162965.0,31.1175,31.1175,31.0472,31.0735,162965.0
2022-11-25 11:40:00,35.37,35.38,35.35,35.37,43003.0,31.0735,31.0823,31.056,31.0735,43003.0
2022-11-25 11:50:00,35.37,35.38,35.34,35.34,56267.0,31.0735,31.0823,31.0472,31.0472,56267.0
2022-11-25 12:00:00,35.34,35.39,35.32,35.39,99878.0,31.0472,31.0911,31.0296,31.0911,99878.0
2022-11-25 12:10:00,35.38,35.4,35.36,35.38,69999.0,31.0823,31.0999,31.0647,31.0823,69999.0
2022-11-25 12:20:00,35.38,35.39,35.33,35.34,111656.0,31.0823,31.0911,31.0384,31.0472,111656.0
2022-11-25 12:30:00,35.34,35.36,35.3,35.31,127001.0,31.0472,31.0647,31.012,31.0208,127001.0
2022-11-25 12:40:00,35.31,35.32,35.23,35.23,140113.0,31.0208,31.0296,30.9505,30.9505,140113.0
2022-11-25 12:50:00,35.23,35.27,35.21,35.27,305761.0,30.9505,30.9857,30.933,30.9857,305761.0
2022-11-28 09:30:00,34.63,34.68,34.43,34.67,642747.0,30.4234,30.4673,30.2477,30.4586,642747.0
2022-11-28 09:40:00,34.67,34.68,34.57,34.62,301106.0,30.4586,30.4673,30.3707,30.4146,301106.0
2022-11-28 09:50:00,34.62,34.68,34.58,34.67,243338.0,30.4146,30.4673,30.3795,30.4586,243338.0
2022-11-28 10:00:00,34.68,34.76,34.65,34.74,156464.0,30.4673,30.5376,30.441,30.5201,156464.0
2022-11-28 10:10:00,34.73,34.9,34.72,34.9,208419.0,30.5113,30.6606,30.5025,30.6606,208419.0
2022-11-28 10:20:00,34.9,34.91,34.76,34.81,227860.0,30.6606,30.6694,30.5376,30.5816,227860.0
2022-11-28 10:30:00,34.82,34.88,34.81,34.82,164074.0,30.5903,30.643,30.5816,30.5903,164074.0
2022-11-28 10:40:00,34.82,34.88,34.81,34.86,169850.0,30.5903,30.643,30.5816,30.6255,169850.0
2022-11-28 10:50:00,34.85,34.9,34.79,34.81,333431.0,30.6167,30.6606,30.564,30.5816,333431.0
2022-11-28 11:00:00,34.8,34.87,34.79,34.87,93740.0,30.5728,30.6343,30.564,30.6343,93740.0
2022-11-28 11:10:00,34.87,34.94,34.83,34.92,154281.0,30.6343,30.6958,30.5991,30.6782,154281.0
2022-11-28 11:20:00,34.93,34.93,34.83,34.89,84171.0,30.687,30.687,30.5991,30.6518,84171.0
2022-11-28 11:30:00,34.88,34.89,34.83,34.84,160445.0,30.643,30.6518,30.5991,30.6079,160445.0
2022-11-28 11:40:00,34.84,35.1,34.81,35.02,226643.0,30.6079,30.8363,30.5816,30.766,226643.0
2022-11-28 11:50:00,35.01,35.02,34.96,35.01,116787.0,30.7573,30.766,30.7133,30.7573,116787.0
2022-11-28 12:00:00,35.0,35.04,34.9,34.98,108408.0,30.7485,30.7836,30.6606,30.7309,108408.0
2022-11-28 12:10:00,34.98,35.07,34.96,35.06,56479.0,30.7309,30.81,30.7133,30.8012,56479.0
2022-11-28 12:20:00,35.07,35.08,35.03,35.04,81701.0,30.81,30.8188,30.7748,30.7836,81701.0
2022-11-28 12:30:00,35.05,35.08,35.02,35.04,95413.0,30.7924,30.8188,30.766,30.7836,95413.0
2022-11-28 12:40:00,35.04,35.06,35.01,35.03,129320.0,30.7836,30.8012,30.7573,30.7748,129320.0
2022-11-28 12:50:00,35.04,35.05,35.0,35.0,67045.0,30.7836,30.7924,30.7485,30.7485,67045.0
2022-11-28 13:00:00,35.0,35.03,34.99,35.01,83904.0,30.7485,30.7748,30.7397,30.7573,83904.0
2022-11-28 13:10:00,35.01,35.01,34.96,34.97,73392.0,30.7573,30.7573,30.7133,30.7221,73392.0
2022-11-28 13:20:00,34.97,35.0,34.94,34.94,74447.0,30.7221,30.7485,30.6958,30.6958,74447.0
2022-11-28 13:30:00,34.94,34.97,34.91,34.97,127661.0,30.6958,30.7221,30.6694,30.7221,127661.0
2022-11-28 13:40:00,34.97,34.99,34.93,34.94,103097.0,30.7221,30.7397,30.687,30.6958,103097.0
2022-11-28 13:50:00,34.94,34.95,34.88,34.88,106899.0,30.6958,30.7045,30.643,30.643,106899.0
2022-11-28 14:00:00,34.88,34.9,34.87,34.87,65446.0,30.643,30.6606,30.6343,30.6343,65446.0
2022-11-28 14:10:00,34.88,34.9,34.86,34.89,85625.0,30.643,30.6606,30.6255,30.6518,85625.0
2022-11-28 14:20:00,34.9,34.9,34.83,34.84,105872.0,30.6606,30.6606,30.5991,30.6079,105872.0
2022-11-28 14:30:00,34.83,34.91,34.83,34.9,142427.0,30.5991,30.6694,30.5991,30.6606,142427.0
2022-11-28 14:40:00,34.9,34.9,34.85,34.86,83513.0,30.6606,30.6606,30.6167,30.6255,83513.0
2022-11-28 14:50:00,34.86,34.86,34.81,34.83,95215.0,30.6255,30.6255,30.5816,30.5991,95215.0
2022-11-28 15:00:00,34.83,34.85,34.79,34.83,141887.0,30.5991,30.6167,30.564,30.5991,141887.0
2022-11-28 15:10:00,34.83,34.84,34.76,34.77,83499.0,30.5991,30.6079,30.5376,30.5464,83499.0
2022-11-28 15:20:00,34.77,34.79,34.74,34.77,153873.0,30.5464,30.564,30.5201,30.5464,153873.0
2022-11-28 15:30:00,34.77,34.79,34.73,34.77,238139.0,30.5464,30.564,30.5113,30.5464,238139.0
2022-11-28 15:40:00,34.77,34.78,34.67,34.69,263739.0,30.5464,30.5552,30.4586,30.4761,263739.0
2022-11-28 15:50:00,34.69,34.73,34.68,34.72,707771.0,30.4761,30.5113,30.4673,30.5025,707771.0
2022-11-29 09:30:00,35.2,35.36,35.17,35.34,440831.0,30.9242,31.0647,30.8978,31.0472,440831.0
2022-11-29 09:40:00,35.34,35.4,35.26,35.32,305361.0,31.0472,31.0999,30.9769,31.0296,305361.0
2022-11-29 09:50:00,35.33,35.47,35.32,35.44,231770.0,31.0384,31.1614,31.0296,31.135,231770.0
2022-11-29 10:00:00,35.43,35.58,35.41,35.56,395244.0,31.1262,31.258,31.1087,31.2404,395244.0
2022-11-29 10:10:00,35.56,35.6,35.52,35.59,212064.0,31.2404,31.2756,31.2053,31.2668,212064.0
2022-11-29 10:20:00,35.58,35.71,35.57,35.68,372991.0,31.258,31.3722,31.2492,31.3459,372991.0
2022-11-29 10:30:00,35.68,35.74,35.66,35.7,258516.0,31.3459,31.3986,31.3283,31.3634,258516.0
2022-11-29 10:40:00,35.69,35.69,35.58,35.58,181878.0,31.3547,31.3547,31.258,31.258,181878.0
2022-11-29 10:50:00,35.58,35.69,35.57,35.66,168990.0,31.258,31.3547,31.2492,31.3283,168990.0
2022-11-29 11:00:00,35.64,35.66,35.47,35.5,328303.0,31.3107,31.3283,31.1614,31.1877,328303.0
2022-11-29 11:10:00,35.51,35.52,35.38,35.4,235134.0,31.1965,31.2053,31.0823,31.0999,235134.0
2022-11-29 11:20:00,35.4,35.47,35.32,35.33,137378.0,31.0999,31.1614,31.0296,31.0384,137378.0
2022-11-29 11:30:00,35.34,35.37,35.31,35.34,342052.0,31.0472,31.0735,31.0208,31.0472,342052.0
2022-11-29 11:40:00,35.34,35.38,35.31,35.38,95155.0,31.0472,31.0823,31.0208,31.0823,95155.0
2022-11-29 11:50:00,35.38,35.39,35.32,35.39,81300.0,31.0823,31.0911,31.0296,31.0911,81300.0
2022-11-29 12:00:00,35.38,35.41,35.35,35.37,119020.0,31.0823,31.1087,31.056,31.0735,119020.0
2022-11-29 12:10:00,35.37,35.4,35.35,35.37,50355.0,31.0735,31.0999,31.056,31.0735,50355.0
2022-11-29 12:20:00,35.37,35.37,35.31,35.32,81393.0,31.0735,31.0735,31.0208,31.0296,81393.0
2022-11-29 12:30:00,35.33,35.38,35.32,35.37,90140.0,31.0384,31.0823,31.0296,31.0735,90140.0
2022-11-29 12:40:00,35.37,35.37,35.33,35.34,124030.0,31.0735,31.0735,31.0384,31.0472,124030.0
2022-11-29 12:50:00,35.34,35.38,35.32,35.38,86781.0,31.0472,31.0823,31.0296,31.0823,86781.0
2022-11-29 13:00:00,35.38,35.41,35.37,35.41,53682.0,31.0823,31.1087,31.0735,31.1087,53682.0
2022-11-29 13:10:00,35.41,35.43,35.37,35.4,103734.0,31.1087,31.1262,31.0735,31.0999,103734.0
2022-11-29 13:20:00,35.4,35.44,35.38,35.39,93809.0,31.0999,31.135,31.0823,31.0911,93809.0
2022-11-29 13:30:00,35.39,35.47,35.38,35.46,256944.0,31.0911,31.1614,31.0823,31.1526,256944.0
2022-11-29 13:40:00,35.46,35.47,35.41,35.41,80031.0,31.1526,31.1614,31.1087,31.1087,80031.0
2022-11-29 13:50:00,35.41,35.49,35.39,35.45,107697.0,31.1087,31.179,31.0911,31.1438,107697.0
2022-11-29 14:00:00,35.46,35.53,35.45,35.51,85060.0,31.1526,31.2141,31.1438,31.1965,85060.0
2022-11-29 14:10:00,35.51,35.51,35.45,35.45,76600.0,31.1965,31.1965,31.1438,31.1438,76600.0
2022-11-29 14:20:00,35.45,35.47,35.38,35.4,84514.0,31.1438,31.1614,31.0823,31.0999,84514.0
2022-11-29 14:30:00,35.39,35.42,35.37,35.39,120205.0,31.0911,31.1175,31.0735,31.0911,120205.0
2022-11-29 14:40:00,35.4,35.41,35.35,35.36,167129.0,31.0999,31.1087,31.056,31.0647,167129.0
2022-11-29 14:50:00,35.36,35.39,35.33,35.39,118803.0,31.0647,31.0911,31.0384,31.0911,118803.0
2022-11-29 15:00:00,35.39,35.4,35.35,35.4,141716.0,31.0911,31.0999,31.056,31.0999,141716.0
2022-11-29 15:10:00,35.39,35.4,35.36,35.38,81449.0,31.0911,31.0999,31.0647,31.0823,81449.0
2022-11-29 15:20:00,35.38,35.4,35.34,35.37,94584.0,31.0823,31.0999,31.0472,31.0735,94584.0
2022-11-29 15:30:00,35.37,35.4,35.35,35.36,154560.0,31.0735,31.0999,31.056,31.0647,154560.0
2022-11-29 15:40:00,35.37,35.39,35.33,35.37,324685.0,31.0735,31.0911,31.0384,31.0735,324685.0
2022-11-29 15:50:00,35.36,35.38,35.31,35.31,562806.0,31.0647,31.0823,31.0208,31.0208,562806.0
2022-11-30 09:30:00,36.01,36.11,35.95,36.01,1004067.0,31.6358,31.7236,31.5831,31.6358,1004067.0
2022-11-30 09:40:00,36.01,36.11,35.95,35.97,356099.0,31.6358,31.7236,31.5831,31.6006,356099.0
2022-11-30 09:50:00,35.97,36.02,35.91,35.93,268042.0,31.6006,31.6446,31.5479,31.5655,268042.0
2022-11-30 10:00:00,35.93,35.97,35.87,35.89,257151.0,31.5655,31.6006,31.5128,31.5304,257151.0
2022-11-30 10:10:00,35.89,35.9,35.75,35.78,495241.0,31.5304,31.5391,31.4074,31.4337,495241.0
2022-11-30 10:20:00,35.78,35.78,35.63,35.64,326743.0,31.4337,31.4337,31.3019,31.3107,326743.0
2022-11-30 10:30:00,35.65,35.77,35.6,35.64,416969.0,31.3195,31.4249,31.2756,31.3107,416969.0
2022-11-30 10:40:00,35.64,35.75,35.63,35.73,403172.0,31.3107,31.4074,31.3019,31.3898,403172.0
2022-11-30 10:50:00,35.72,35.81,35.7,35.75,271138.0,31.381,31.4601,31.3634,31.4074,271138.0
2022-11-30 11:00:00,35.76,35.85,35.7,35.84,222907.0,31.4162,31.4952,31.3634,31.4864,222907.0
2022-11-30 11:10:00,35.84,35.89,35.84,35.89,211023.0,31.4864,31.5304,31.4864,31.5304,211023.0
2022-11-30 11:20:00,35.89,35.98,35.89,35.94,182705.0,31.5304,31.6094,31.5304,31.5743,182705.0
2022-11-30 11:30:00,35.93,35.93,35.46,35.62,1466284.0,31.5655,31.5655,31.1526,31.2932,1466284.0
2022-11-30 11:40:00,35.63,35.74,35.55,35.73,355561.0,31.3019,31.3986,31.2317,31.3898,355561.0
2022-11-30 11:50:00,35.73,35.74,35.62,35.63,116150.0,31.3898,31.3986,31.2932,31.3019,116150.0
2022-11-30 12:00:00,35.63,35.64,35.55,35.61,154370.0,31.3019,31.3107,31.2317,31.2844,154370.0
2022-11-30 12:10:00,35.61,35.61,35.55,35.56,86235.0,31.2844,31.2844,31.2317,31.2404,86235.0
2022-11-30 12:20:00,35.56,35.61,35.53,35.58,144330.0,31.2404,31.2844,31.2141,31.258,144330.0
2022-11-30 12:30:00,35.58,35.58,35.42,35.45,136303.0,31.258,31.258,31.1175,31.1438,136303.0
2022-11-30 12:40:00,35.46,35.5,35.45,35.47,124780.0,31.1526,31.1877,31.1438,31.1614,124780.0
2022-11-30 12:50:00,35.48,35.55,35.46,35.53,150428.0,31.1702,31.2317,31.1526,31.2141,150428.0
2022-11-30 13:00:00,35.54,35.56,35.49,35.56,94150.0,31.2229,31.2404,31.179,31.2404,94150.0
2022-11-30 13:10:00,35.56,35.57,35.52,35.57,53163.0,31.2404,31.2492,31.2053,31.2492,53163.0
2022-11-30 13:20:00,35.57,35.59,35.54,35.55,66463.0,31.2492,31.2668,31.2229,31.2317,66463.0
2022-11-30 13:30:00,35.54,35.81,35.53,35.79,277745.0,31.2229,31.4601,31.2141,31.4425,277745.0
2022-11-30 13:40:00,35.79,35.82,35.62,35.71,161294.0,31.4425,31.4689,31.2932,31.3722,161294.0
2022-11-30 13:50:00,35.71,35.84,35.69,35.82,159094.0,31.3722,31.4864,31.3547,31.4689,159094.0
2022-11-30 14:00:00,35.82,35.92,35.79,35.79,202186.0,31.4689,31.5567,31.4425,31.4425,202186.0
2022-11-30 14:10:00,35.79,35.92,35.78,35.91,152964.0,31.4425,31.5567,31.4337,31.5479,152964.0
2022-11-30 14:20:00,35.92,35.92,35.84,35.88,181537.0,31.5567,31.5567,31.4864,31.5216,181537.0
2022-11-30 14:30:00,35.88,35.9,35.84,35.86,156187.0,31.5216,31.5391,31.4864,31.504,156187.0
2022-11-30 14:40:00,35.87,35.89,35.81,35.86,106178.0,31.5128,31.5304,31.4601,31.504,106178.0
2022-11-30 14:50:00,35.85,35.89,35.83,35.88,133411.0,31.4952,31.5304,31.4777,31.5216,133411.0
2022-11-30 15:00:00,35.89,35.92,35.83,35.84,247502.0,31.5304,31.5567,31.4777,31.4864,247502.0
2022-11-30 15:10:00,35.84,35.91,35.84,35.88,214820.0,31.4864,31.5479,31.4864,31.5216,214820.0
2022-11-30 15:20:00,35.87,35.93,35.87,35.91,314587.0,31.5128,31.5655,31.5128,31.5479,314587.0
2022-11-30 15:30:00,35.91,35.98,35.88,35.96,471876.0,31.5479,31.6094,31.5216,31.5919,471876.0
2022-11-30 15:40:00,35.96,35.97,35.89,35.9,434914.0,31.5919,31.6006,31.5304,31.5391,434914.0
2022-11-30 15:50:00,35.9,35.95,35.87,35.9,914371.0,31.5391,31.5831,31.5128,31.5391,914371.0
2022-12-01 09:30:00,35.99,36.01,35.89,35.96,432771.0,31.6182,31.6358,31.5304,31.5919,432771.0
2022-12-01 09:40:00,35.95,36.08,35.95,36.05,194223.0,31.5831,31.6973,31.5831,31.6709,194223.0
2022-12-01 09:50:00,36.05,36.09,35.95,35.99,267754.0,31.6709,31.7061,31.5831,31.6182,267754.0
2022-12-01 10:00:00,36.0,36.07,35.89,36.02,231045.0,31.627,31.6885,31.5304,31.6446,231045.0
2022-12-01 10:10:00,36.01,36.1,35.98,36.08,191064.0,31.6358,31.7149,31.6094,31.6973,191064.0
2022-12-01 10:20:00,36.09,36.09,36.02,36.03,167402.0,31.7061,31.7061,31.6446,31.6534,167402.0
2022-12-01 10:30:00,36.02,36.07,35.99,36.05,216877.0,31.6446,31.6885,31.6182,31.6709,216877.0
2022-12-01 10:40:00,36.05,36.09,35.98,36.06,157414.0,31.6709,31.7061,31.6094,31.6797,157414.0
2022-12-01 10:50:00,36.07,36.08,35.97,36.05,203459.0,31.6885,31.6973,31.6006,31.6709,203459.0
2022-12-01 11:00:00,36.05,36.05,35.99,36.03,196621.0,31.6709,31.6709,31.6182,31.6534,196621.0
2022-12-01 11:10:00,36.03,36.03,35.97,36.0,156057.0,31.6534,31.6534,31.6006,31.627,156057.0
2022-12-01 11:20:00,36.0,36.02,35.92,35.94,146745.0,31.627,31.6446,31.5567,31.5743,146745.0
2022-12-01 11:30:00,35.94,36.0,35.9,35.91,219396.0,31.5743,31.627,31.5391,31.5479,219396.0
2022-12-01 11:40:00,35.91,35.91,35.79,35.84,105660.0,31.5479,31.5479,31.4425,31.4864,105660.0
2022-12-01 11:50:00,35.84,35.86,35.81,35.84,100141.0,31.4864,31.504,31.4601,31.4864,100141.0
2022-12-01 12:00:00,35.83,35.87,35.81,35.84,144432.0,31.4777,31.5128,31.4601,31.4864,144432.0
2022-12-01 12:10:00,35.84,35.87,35.8,35.8,84080.0,31.4864,31.5128,31.4513,31.4513,84080.0
2022-12-01 12:20:00,35.81,35.86,35.79,35.84,65592.0,31.4601,31.504,31.4425,31.4864,65592.0
2022-12-01 12:30:00,35.85,35.9,35.84,35.89,82078.0,31.4952,31.5391,31.4864,31.5304,82078.0
2022-12-01 12:40:00,35.89,35.91,35.86,35.9,59768.0,31.5304,31.5479,31.504,31.5391,59768.0
2022-12-01 12:50:00,35.91,35.91,35.86,35.88,84777.0,31.5479,31.5479,31.504,31.5216,84777.0
2022-12-01 13:00:00,35.88,35.91,35.85,35.87,76890.0,31.5216,31.5479,31.4952,31.5128,76890.0
2022-12-01 13:10:00,35.87,35.88,35.82,35.84,63987.0,31.5128,31.5216,31.4689,31.4864,63987.0
2022-12-01 13:20:00,35.84,35.87,35.82,35.83,52255.0,31.4864,31.5128,31.4689,31.4777,52255.0
2022-12-01 13:30:00,35.83,35.85,35.76,35.77,67783.0,31.4777,31.4952,31.4162,31.4249,67783.0
2022-12-01 13:40:00,35.77,35.8,35.76,35.77,56444.0,31.4249,31.4513,31.4162,31.4249,56444.0
2022-12-01 13:50:00,35.77,35.78,35.74,35.77,168962.0,31.4249,31.4337,31.3986,31.4249,168962.0
2022-12-01 14:00:00,35.77,35.78,35.71,35.74,117585.0,31.4249,31.4337,31.3722,31.3986,117585.0
2022-12-01 14:10:00,35.75,35.76,35.7,35.76,116316.0,31.4074,31.4162,31.3634,31.4162,116316.0
2022-12-01 14:20:00,35.75,35.78,35.72,35.73,123391.0,31.4074,31.4337,31.381,31.3898,123391.0
2022-12-01 14:30:00,35.73,35.77,35.71,35.77,83907.0,31.3898,31.4249,31.3722,31.4249,83907.0
2022-12-01 14:40:00,35.77,35.78,35.74,35.77,64847.0,31.4249,31.4337,31.3986,31.4249,64847.0
2022-12-01 14:50:00,35.77,35.77,35.72,35.73,76395.0,31.4249,31.4249,31.381,31.3898,76395.0
2022-12-01 15:00:00,35.73,35.73,35.7,35.7,101381.0,31.3898,31.3898,31.3634,31.3634,101381.0
2022-12-01 15:10:00,35.7,35.72,35.63,35.68,205796.0,31.3634,31.381,31.3019,31.3459,205796.0
2022-12-01 15:20:00,35.68,35.68,35.64,35.66,152130.0,31.3459,31.3459,31.3107,31.3283,152130.0
2022-12-01 15:30:00,35.66,35.69,35.63,35.69,226711.0,31.3283,31.3547,31.3019,31.3547,226711.0
2022-12-01 15:40:00,35.69,35.72,35.66,35.69,323989.0,31.3547,31.381,31.3283,31.3547,323989.0
2022-12-01 15:50:00,35.69,35.73,35.67,35.72,562829.0,31.3547,31.3898,31.3371,31.381,562829.0
2022-12-02 09:30:00,35.13,35.48,35.1,35.37,625943.0,30.8627,31.1702,30.8363,31.0735,625943.0
2022-12-02 09:40:00,35.37,35.4,35.25,35.34,233883.0,31.0735,31.0999,30.9681,31.0472,233883.0
2022-12-02 09:50:00,35.35,35.45,35.33,35.41,275018.0,31.056,31.1438,31.0384,31.1087,275018.0
2022-12-02 10:00:00,35.41,35.46,35.3,35.34,169468.0,31.1087,31.1526,31.012,31.0472,169468.0
2022-12-02 10:10:00,35.33,35.35,35.23,35.25,136798.0,31.0384,31.056,30.9505,30.9681,136798.0
2022-12-02 10:20:00,35.24,35.27,35.2,35.26,263979.0,30.9593,30.9857,30.9242,30.9769,263979.0
2022-12-02 10:30:00,35.25,35.44,35.21,35.43,163054.0,30.9681,31.135,30.933,31.1262,163054.0
2022-12-02 10:40:00,35.43,35.45,35.38,35.41,104961.0,31.1262,31.1438,31.0823,31.1087,104961.0
2022-12-02 10:50:00,35.41,35.42,35.27,35.3,100049.0,31.1087,31.1175,30.9857,31.012,100049.0
2022-12-02 11:00:00,35.3,35.32,35.25,35.29,111509.0,31.012,31.0296,30.9681,31.0032,111509.0
2022-12-02 11:10:00,35.29,35.34,35.28,35.29,207722.0,31.0032,31.0472,30.9945,31.0032,207722.0
2022-12-02 11:20:00,35.28,35.35,35.27,35.35,249465.0,30.9945,31.056,30.9857,31.056,249465.0
2022-12-02 11:30:00,35.34,35.37,35.29,35.36,325659.0,31.0472,31.0735,31.0032,31.0647,325659.0
2022-12-02 11:40:00,35.36,35.38,35.28,35.29,135704.0,31.0647,31.0823,30.9945,31.0032,135704.0
2022-12-02 11:50:00,35.29,35.36,35.29,35.32,108809.0,31.0032,31.0647,31.0032,31.0296,108809.0
2022-12-02 12:00:00,35.33,35.37,35.31,35.35,67745.0,31.0384,31.0735,31.0208,31.056,67745.0
2022-12-02 12:10:00,35.36,35.38,35.34,35.35,67361.0,31.0647,31.0823,31.0472,31.056,67361.0
2022-12-02 12:20:00,35.35,35.38,35.31,35.34,83553.0,31.056,31.0823,31.0208,31.0472,83553.0
2022-12-02 12:30:00,35.34,35.34,35.3,35.31,95452.0,31.0472,31.0472,31.012,31.0208,95452.0
2022-12-02 12:40:00,35.31,35.33,35.28,35.32,86781.0,31.0208,31.0384,30.9945,31.0296,86781.0
2022-12-02 12:50:00,35.32,35.33,35.26,35.27,103000.0,31.0296,31.0384,30.9769,30.9857,103000.0
2022-12-02 13:00:00,35.26,35.3,35.23,35.24,158362.0,30.9769,31.012,30.9505,30.9593,158362.0
2022-12-02 13:10:00,35.23,35.26,35.2,35.23,170011.0,30.9505,30.9769,30.9242,30.9505,170011.0
2022-12-02 13:20:00,35.23,35.26,35.21,35.26,66690.0,30.9505,30.9769,30.933,30.9769,66690.0
2022-12-02 13:30:00,35.25,35.27,35.24,35.27,126433.0,30.9681,30.9857,30.9593,30.9857,126433.0
2022-12-02 13:40:00,35.27,35.29,35.24,35.24,67794.0,30.9857,31.0032,30.9593,30.9593,67794.0
2022-12-02 13:50:00,35.25,35.26,35.2,35.22,58661.0,30.9681,30.9769,30.9242,30.9417,58661.0
2022-12-02 14:00:00,35.22,35.22,35.18,35.19,81061.0,30.9417,30.9417,30.9066,30.9154,81061.0
2022-12-02 14:10:00,35.19,35.24,35.16,35.23,118386.0,30.9154,30.9593,30.889,30.9505,118386.0
2022-12-02 14:20:00,35.23,35.24,35.19,35.21,109807.0,30.9505,30.9593,30.9154,30.933,109807.0
2022-12-02 14:30:00,35.22,35.24,35.21,35.23,72172.0,30.9417,30.9593,30.933,30.9505,72172.0
2022-12-02 14:40:00,35.22,35.25,35.22,35.23,92682.0,30.9417,30.9681,30.9417,30.9505,92682.0
2022-12-02 14:50:00,35.24,35.28,35.23,35.27,96859.0,30.9593,30.9945,30.9505,30.9857,96859.0
2022-12-02 15:00:00,35.27,35.3,35.25,35.27,101137.0,30.9857,31.012,30.9681,30.9857,101137.0
2022-12-02 15:10:00,35.27,35.28,35.25,35.27,115178.0,30.9857,30.9945,30.9681,30.9857,115178.0
2022-12-02 15:20:00,35.27,35.3,35.25,35.3,125280.0,30.9857,31.012,30.9681,31.012,125280.0
2022-12-02 15:30:00,35.3,35.32,35.29,35.3,224590.0,31.012,31.0296,31.0032,31.012,224590.0
2022-12-02 15:40:00,35.3,35.35,35.29,35.3,410689.0,31.012,31.056,31.0032,31.012,410689.0
2022-12-02 15:50:00,35.3,35.37,35.29,35.37,733545.0,31.012,31.0735,31.0032,31.0735,733545.0
2022-12-05 09:30:00,35.79,35.95,35.78,35.91,476849.0,31.4425,31.5831,31.4337,31.5479,476849.0
2022-12-05 09:40:00,35.9,35.91,35.76,35.79,227161.0,31.5391,31.5479,31.4162,31.4425,227161.0
2022-12-05 09:50:00,35.8,35.8,35.56,35.59,198151.0,31.4513,31.4513,31.2404,31.2668,198151.0
2022-12-05 10:00:00,35.59,35.61,35.39,35.56,396033.0,31.2668,31.2844,31.0911,31.2404,396033.0
2022-12-05 10:10:00,35.56,35.64,35.53,35.63,127959.0,31.2404,31.3107,31.2141,31.3019,127959.0
2022-12-05 10:20:00,35.63,35.66,35.6,35.63,152321.0,31.3019,31.3283,31.2756,31.3019,152321.0
2022-12-05 10:30:00,35.63,35.64,35.52,35.55,229240.0,31.3019,31.3107,31.2053,31.2317,229240.0
2022-12-05 10:40:00,35.55,35.64,35.54,35.61,125997.0,31.2317,31.3107,31.2229,31.2844,125997.0
2022-12-05 10:50:00,35.61,35.63,35.51,35.54,158109.0,31.2844,31.3019,31.1965,31.2229,158109.0
2022-12-05 11:00:00,35.53,35.55,35.48,35.51,182561.0,31.2141,31.2317,31.1702,31.1965,182561.0
2022-12-05 11:10:00,35.52,35.56,35.42,35.43,139143.0,31.2053,31.2404,31.1175,31.1262,139143.0
2022-12-05 11:20:00,35.43,35.43,35.34,35.38,151908.0,31.1262,31.1262,31.0472,31.0823,151908.0
2022-12-05 11:30:00,35.39,35.39,35.29,35.32,249865.0,31.0911,31.0911,31.0032,31.0296,249865.0
2022-12-05 11:40:00,35.31,35.31,35.25,35.27,78019.0,31.0208,31.0208,30.9681,30.9857,78019.0
2022-12-05 11:50:00,35.27,35.29,35.2,35.23,63450.0,30.9857,31.0032,30.9242,30.9505,63450.0
2022-12-05 12:00:00,35.23,35.26,35.18,35.25,92316.0,30.9505,30.9769,30.9066,30.9681,92316.0
2022-12-05 12:10:00,35.26,35.27,35.21,35.24,95835.0,30.9769,30.9857,30.933,30.9593,95835.0
2022-12-05 12:20:00,35.25,35.28,35.2,35.21,81203.0,30.9681,30.9945,30.9242,30.933,81203.0
2022-12-05 12:30:00,35.22,35.26,35.2,35.2,74829.0,30.9417,30.9769,30.9242,30.9242,74829.0
2022-12-05 12:40:00,35.21,35.22,35.19,35.2,66118.0,30.933,30.9417,30.9154,30.9242,66118.0
2022-12-05 12:50:00,35.2,35.2,35.14,35.19,125529.0,30.9242,30.9242,30.8715,30.9154,125529.0
2022-12-05 13:00:00,35.19,35.19,35.11,35.13,94733.0,30.9154,30.9154,30.8451,30.8627,94733.0
2022-12-05 13:10:00,35.13,35.15,35.09,35.11,92531.0,30.8627,30.8803,30.8275,30.8451,92531.0
2022-12-05 13:20:00,35.1,35.11,35.04,35.08,79685.0,30.8363,30.8451,30.7836,30.8188,79685.0
2022-12-05 13:30:00,35.08,35.15,35.06,35.15,78064.0,30.8188,30.8803,30.8012,30.8803,78064.0
2022-12-05 13:40:00,35.15,35.16,35.09,35.11,72757.0,30.8803,30.889,30.8275,30.8451,72757.0
2022-12-05 13:50:00,35.11,35.12,35.04,35.04,64113.0,30.8451,30.8539,30.7836,30.7836,64113.0
2022-12-05 14:00:00,35.04,35.08,35.02,35.05,121822.0,30.7836,30.8188,30.766,30.7924,121822.0
2022-12-05 14:10:00,35.05,35.06,34.99,34.99,103274.0,30.7924,30.8012,30.7397,30.7397,103274.0
2022-12-05 14:20:00,34.98,34.99,34.89,34.93,105040.0,30.7309,30.7397,30.6518,30.687,105040.0
2022-12-05 14:30:00,34.93,34.94,34.88,34.88,129761.0,30.687,30.6958,30.643,30.643,129761.0
2022-12-05 14:40:00,34.88,34.88,34.82,34.85,127077.0,30.643,30.643,30.5903,30.6167,127077.0
2022-12-05 14:50:00,34.84,34.9,34.8,34.89,176708.0,30.6079,30.6606,30.5728,30.6518,176708.0
2022-12-05 15:00:00,34.88,34.96,34.88,34.95,181898.0,30.643,30.7133,30.643,30.7045,181898.0
2022-12-05 15:10:00,34.95,35.05,34.94,35.0,186120.0,30.7045,30.7924,30.6958,30.7485,186120.0
2022-12-05 15:20:00,35.0,35.01,34.91,34.93,146498.0,30.7485,30.7573,30.6694,30.687,146498.0
2022-12-05 15:30:00,34.93,34.98,34.9,34.97,205038.0,30.687,30.7309,30.6606,30.7221,205038.0
2022-12-05 15:40:00,34.97,34.97,34.9,34.96,335369.0,30.7221,30.7221,30.6606,30.7133,335369.0
2022-12-05 15:50:00,34.95,35.02,34.93,35.01,481908.0,30.7045,30.766,30.687,30.7573,481908.0
2022-12-06 09:30:00,34.68,35.13,34.64,35.1,1140901.0,30.4673,30.8627,30.4322,30.8363,1140901.0
2022-12-06 09:40:00,35.1,35.12,34.89,35.05,322825.0,30.8363,30.8539,30.6518,30.7924,322825.0
2022-12-06 09:50:00,35.05,35.08,34.98,35.03,311284.0,30.7924,30.8188,30.7309,30.7748,311284.0
2022-12-06 10:00:00,35.02,35.07,34.94,35.02,169595.0,30.766,30.81,30.6958,30.766,169595.0
2022-12-06 10:10:00,35.02,35.03,34.87,34.9,200015.0,30.766,30.7748,30.6343,30.6606,200015.0
2022-12-06 10:20:00,34.91,34.94,34.8,34.8,225812.0,30.6694,30.6958,30.5728,30.5728,225812.0
2022-12-06 10:30:00,34.8,34.81,34.71,34.71,156721.0,30.5728,30.5816,30.4937,30.4937,156721.0
2022-12-06 10:40:00,34.71,34.84,34.7,34.84,189071.0,30.4937,30.6079,30.4849,30.6079,189071.0
2022-12-06 10:50:00,34.84,34.91,34.83,34.91,160031.0,30.6079,30.6694,30.5991,30.6694,160031.0
2022-12-06 11:00:00,34.91,34.97,34.9,34.93,196137.0,30.6694,30.7221,30.6606,30.687,196137.0
2022-12-06 11:10:00,34.93,35.0,34.78,34.8,263847.0,30.687,30.7485,30.5552,30.5728,263847.0
2022-12-06 11:20:00,34.8,34.85,34.79,34.84,184453.0,30.5728,30.6167,30.564,30.6079,184453.0
2022-12-06 11:30:00,34.84,34.9,34.81,34.84,436872.0,30.6079,30.6606,30.5816,30.6079,436872.0
2022-12-06 11:40:00,34.84,34.85,34.78,34.8,184483.0,30.6079,30.6167,30.5552,30.5728,184483.0
2022-12-06 11:50:00,34.8,34.81,34.72,34.72,87528.0,30.5728,30.5816,30.5025,30.5025,87528.0
2022-12-06 12:00:00,34.72,34.77,34.69,34.76,80297.0,30.5025,30.5464,30.4761,30.5376,80297.0
2022-12-06 12:10:00,34.76,34.78,34.66,34.68,98077.0,30.5376,30.5552,30.4498,30.4673,98077.0
2022-12-06 12:20:00,34.69,34.71,34.64,34.64,247605.0,30.4761,30.4937,30.4322,30.4322,247605.0
2022-12-06 12:30:00,34.64,34.65,34.51,34.54,263118.0,30.4322,30.441,30.318,30.3443,263118.0
2022-12-06 12:40:00,34.55,34.57,34.51,34.52,83923.0,30.3531,30.3707,30.318,30.3268,83923.0
2022-12-06 12:50:00,34.51,34.52,34.42,34.44,172942.0,30.318,30.3268,30.2389,30.2565,172942.0
2022-12-06 13:00:00,34.43,34.44,34.34,34.34,88993.0,30.2477,30.2565,30.1686,30.1686,88993.0
2022-12-06 13:10:00,34.34,34.36,34.28,34.29,97254.0,30.1686,30.1862,30.1159,30.1247,97254.0
2022-12-06 13:20:00,34.28,34.32,34.27,34.29,114740.0,30.1159,30.1511,30.1071,30.1247,114740.0
2022-12-06 13:30:00,34.29,34.35,34.23,34.34,114713.0,30.1247,30.1774,30.072,30.1686,114713.0
2022-12-06 13:40:00,34.34,34.41,34.34,34.37,120033.0,30.1686,30.2301,30.1686,30.195,120033.0
2022-12-06 13:50:00,34.37,34.37,34.31,34.34,67527.0,30.195,30.195,30.1423,30.1686,67527.0
2022-12-06 14:00:00,34.34,34.37,34.32,34.36,140415.0,30.1686,30.195,30.1511,30.1862,140415.0
2022-12-06 14:10:00,34.36,34.46,34.34,34.45,155563.0,30.1862,30.2741,30.1686,30.2653,155563.0
2022-12-06 14:20:00,34.45,34.48,34.41,34.41,125466.0,30.2653,30.2916,30.2301,30.2301,125466.0
2022-12-06 14:30:00,34.41,34.43,34.32,34.36,119198.0,30.2301,30.2477,30.1511,30.1862,119198.0
2022-12-06 14:40:00,34.36,34.45,34.35,34.42,221615.0,30.1862,30.2653,30.1774,30.2389,221615.0
2022-12-06 14:50:00,34.42,34.43,34.37,34.4,177711.0,30.2389,30.2477,30.195,30.2214,177711.0
2022-12-06 15:00:00,34.4,34.45,34.37,34.39,196966.0,30.2214,30.2653,30.195,30.2126,196966.0
2022-12-06 15:10:00,34.39,34.39,34.27,34.3,217650.0,30.2126,30.2126,30.1071,30.1335,217650.0
2022-12-06 15:20:00,34.29,34.37,34.29,34.33,184250.0,30.1247,30.195,30.1247,30.1599,184250.0
2022-12-06 15:30:00,34.33,34.4,34.31,34.39,248662.0,30.1599,30.2214,30.1423,30.2126,248662.0
2022-12-06 15:40:00,34.39,34.45,34.35,34.38,907180.0,30.2126,30.2653,30.1774,30.2038,907180.0
2022-12-06 15:50:00,34.38,34.4,34.35,34.39,2099282.0,30.2038,30.2214,30.1774,30.2126,2099282.0
2022-12-07 09:30:00,34.18,34.42,34.09,34.42,769162.0,30.0281,30.2389,29.949,30.2389,769162.0
2022-12-07 09:40:00,34.42,34.49,34.34,34.35,400394.0,30.2389,30.3004,30.1686,30.1774,400394.0
2022-12-07 09:50:00,34.36,34.44,34.31,34.41,357858.0,30.1862,30.2565,30.1423,30.2301,357858.0
2022-12-07 10:00:00,34.41,34.46,34.36,34.36,285653.0,30.2301,30.2741,30.1862,30.1862,285653.0
2022-12-07 10:10:00,34.37,34.4,34.24,34.32,530356.0,30.195,30.2214,30.0808,30.1511,530356.0
2022-12-07 10:20:00,34.32,34.47,34.32,34.47,264610.0,30.1511,30.2829,30.1511,30.2829,264610.0
2022-12-07 10:30:00,34.46,34.49,34.3,34.3,211930.0,30.2741,30.3004,30.1335,30.1335,211930.0
2022-12-07 10:40:00,34.29,34.32,34.23,34.24,210296.0,30.1247,30.1511,30.072,30.0808,210296.0
2022-12-07 10:50:00,34.24,34.29,34.2,34.26,172510.0,30.0808,30.1247,30.0457,30.0984,172510.0
2022-12-07 11:00:00,34.27,34.28,34.14,34.15,228935.0,30.1071,30.1159,29.9929,30.0017,228935.0
2022-12-07 11:10:00,34.15,34.15,33.99,34.02,338101.0,30.0017,30.0017,29.8612,29.8875,338101.0
2022-12-07 11:20:00,34.02,34.03,33.97,34.01,390224.0,29.8875,29.8963,29.8436,29.8787,390224.0
2022-12-07 11:30:00,34.01,34.02,33.89,33.94,400600.0,29.8787,29.8875,29.7733,29.8172,400600.0
2022-12-07 11:40:00,33.94,34.0,33.94,33.98,146262.0,29.8172,29.8699,29.8172,29.8524,146262.0
2022-12-07 11:50:00,33.98,34.06,33.94,34.05,218880.0,29.8524,29.9227,29.8172,29.9139,218880.0
2022-12-07 12:00:00,34.05,34.11,34.03,34.05,223324.0,29.9139,29.9666,29.8963,29.9139,223324.0
2022-12-07 12:10:00,34.05,34.09,34.02,34.04,129644.0,29.9139,29.949,29.8875,29.9051,129644.0
2022-12-07 12:20:00,34.04,34.1,34.02,34.08,139856.0,29.9051,29.9578,29.8875,29.9402,139856.0
2022-12-07 12:30:00,34.08,34.15,34.07,34.08,190625.0,29.9402,30.0017,29.9314,29.9402,190625.0
2022-12-07 12:40:00,34.08,34.09,34.01,34.02,82379.0,29.9402,29.949,29.8787,29.8875,82379.0
2022-12-07 12:50:00,34.02,34.03,33.95,33.97,95279.0,29.8875,29.8963,29.826,29.8436,95279.0
2022-12-07 13:00:00,33.97,33.99,33.93,33.98,58272.0,29.8436,29.8612,29.8084,29.8524,58272.0
2022-12-07 13:10:00,33.98,34.0,33.95,33.99,73335.0,29.8524,29.8699,29.826,29.8612,73335.0
2022-12-07 13:20:00,33.99,34.0,33.97,33.98,74476.0,29.8612,29.8699,29.8436,29.8524,74476.0
2022-12-07 13:30:00,33.98,33.99,33.94,33.97,93834.0,29.8524,29.8612,29.8172,29.8436,93834.0
2022-12-07 13:40:00,33.97,33.97,33.91,33.92,88234.0,29.8436,29.8436,29.7909,29.7997,88234.0
2022-12-07 13:50:00,33.91,33.92,33.83,33.85,90399.0,29.7909,29.7997,29.7206,29.7382,90399.0
2022-12-07 14:00:00,33.85,33.86,33.78,33.84,116518.0,29.7382,29.747,29.6767,29.7294,116518.0
2022-12-07 14:10:00,33.84,33.91,33.83,33.88,118007.0,29.7294,29.7909,29.7206,29.7645,118007.0
2022-12-07 14:20:00,33.87,33.89,33.83,33.89,105267.0,29.7557,29.7733,29.7206,29.7733,105267.0
2022-12-07 14:30:00,33.89,33.98,33.86,33.97,124731.0,29.7733,29.8524,29.747,29.8436,124731.0
2022-12-07 14:40:00,33.98,33.98,33.94,33.95,143545.0,29.8524,29.8524,29.8172,29.826,143545.0
2022-12-07 14:50:00,33.95,33.97,33.92,33.94,106760.0,29.826,29.8436,29.7997,29.8172,106760.0
2022-12-07 15:00:00,33.94,34.0,33.91,33.93,163093.0,29.8172,29.8699,29.7909,29.8084,163093.0
2022-12-07 15:10:00,33.93,33.95,33.91,33.91,238062.0,29.8084,29.826,29.7909,29.7909,238062.0
2022-12-07 15:20:00,33.92,33.93,33.88,33.92,181963.0,29.7997,29.8084,29.7645,29.7997,181963.0
2022-12-07 15:30:00,33.91,33.94,33.89,33.91,151907.0,29.7909,29.8172,29.7733,29.7909,151907.0
2022-12-07 15:40:00,33.92,33.94,33.87,33.91,290423.0,29.7997,29.8172,29.7557,29.7909,290423.0
2022-12-07 15:50:00,33.92,33.93,33.88,33.91,678521.0,29.7997,29.8084,29.7645,29.7909,678521.0
2022-12-08 09:30:00,34.58,34.66,34.4,34.42,470626.0,30.3795,30.4498,30.2214,30.2389,470626.0
2022-12-08 09:40:00,34.41,34.53,34.32,34.49,306909.0,30.2301,30.3356,30.1511,30.3004,306909.0
2022-12-08 09:50:00,34.48,34.57,34.45,34.49,167248.0,30.2916,30.3707,30.2653,30.3004,167248.0
2022-12-08 10:00:00,34.49,34.53,34.43,34.43,176818.0,30.3004,30.3356,30.2477,30.2477,176818.0
2022-12-08 10:10:00,34.43,34.43,34.29,34.31,197309.0,30.2477,30.2477,30.1247,30.1423,197309.0
2022-12-08 10:20:00,34.31,34.36,34.25,34.26,181356.0,30.1423,30.1862,30.0896,30.0984,181356.0
2022-12-08 10:30:00,34.26,34.27,34.13,34.16,435760.0,30.0984,30.1071,29.9842,30.0105,435760.0
2022-12-08 10:40:00,34.16,34.18,34.1,34.14,145354.0,30.0105,30.0281,29.9578,29.9929,145354.0
2022-12-08 10:50:00,34.13,34.16,34.1,34.12,242871.0,29.9842,30.0105,29.9578,29.9754,242871.0
2022-12-08 11:00:00,34.12,34.13,34.0,34.01,373684.0,29.9754,29.9842,29.8699,29.8787,373684.0
2022-12-08 11:10:00,34.01,34.1,34.0,34.08,147175.0,29.8787,29.9578,29.8699,29.9402,147175.0
2022-12-08 11:20:00,34.08,34.14,34.04,34.11,165875.0,29.9402,29.9929,29.9051,29.9666,165875.0
2022-12-08 11:30:00,34.11,34.12,33.96,34.09,310734.0,29.9666,29.9754,29.8348,29.949,310734.0
2022-12-08 11:40:00,34.09,34.13,34.07,34.11,57235.0,29.949,29.9842,29.9314,29.9666,57235.0
2022-12-08 11:50:00,34.11,34.11,34.06,34.1,92537.0,29.9666,29.9666,29.9227,29.9578,92537.0
2022-12-08 12:00:00,34.09,34.11,34.04,34.11,191970.0,29.949,29.9666,29.9051,29.9666,191970.0
2022-12-08 12:10:00,34.12,34.13,34.05,34.06,35912.0,29.9754,29.9842,29.9139,29.9227,35912.0
2022-12-08 12:20:00,34.06,34.07,34.03,34.05,35309.0,29.9227,29.9314,29.8963,29.9139,35309.0
2022-12-08 12:30:00,34.05,34.07,34.02,34.04,45043.0,29.9139,29.9314,29.8875,29.9051,45043.0
2022-12-08 12:40:00,34.04,34.06,34.03,34.04,73991.0,29.9051,29.9227,29.8963,29.9051,73991.0
2022-12-08 12:50:00,34.04,34.05,33.96,34.0,69982.0,29.9051,29.9139,29.8348,29.8699,69982.0
2022-12-08 13:00:00,34.01,34.03,33.98,34.0,62953.0,29.8787,29.8963,29.8524,29.8699,62953.0
2022-12-08 13:10:00,33.99,34.02,33.97,34.01,59173.0,29.8612,29.8875,29.8436,29.8787,59173.0
2022-12-08 13:20:00,34.0,34.03,33.96,34.02,180598.0,29.8699,29.8963,29.8348,29.8875,180598.0
2022-12-08 13:30:00,34.03,34.04,33.99,34.02,98535.0,29.8963,29.9051,29.8612,29.8875,98535.0
2022-12-08 13:40:00,34.03,34.07,34.02,34.07,113933.0,29.8963,29.9314,29.8875,29.9314,113933.0
2022-12-08 13:50:00,34.07,34.07,34.0,34.01,90210.0,29.9314,29.9314,29.8699,29.8787,90210.0
2022-12-08 14:00:00,34.01,34.03,33.96,33.98,79869.0,29.8787,29.8963,29.8348,29.8524,79869.0
2022-12-08 14:10:00,33.98,34.01,33.95,33.99,105193.0,29.8524,29.8787,29.826,29.8612,105193.0
2022-12-08 14:20:00,33.99,33.99,33.92,33.93,83760.0,29.8612,29.8612,29.7997,29.8084,83760.0
2022-12-08 14:30:00,33.93,33.94,33.9,33.93,108597.0,29.8084,29.8172,29.7821,29.8084,108597.0
2022-12-08 14:40:00,33.93,33.93,33.87,33.89,119903.0,29.8084,29.8084,29.7557,29.7733,119903.0
2022-12-08 14:50:00,33.89,33.94,33.87,33.91,169009.0,29.7733,29.8172,29.7557,29.7909,169009.0
2022-12-08 15:00:00,33.91,33.92,33.86,33.88,136736.0,29.7909,29.7997,29.747,29.7645,136736.0
2022-12-08 15:10:00,33.88,33.88,33.82,33.88,113390.0,29.7645,29.7645,29.7118,29.7645,113390.0
2022-12-08 15:20:00,33.88,33.9,33.85,33.87,132471.0,29.7645,29.7821,29.7382,29.7557,132471.0
2022-12-08 15:30:00,33.87,33.89,33.81,33.84,324920.0,29.7557,29.7733,29.703,29.7294,324920.0
2022-12-08 15:40:00,33.84,33.88,33.8,33.85,385204.0,29.7294,29.7645,29.6942,29.7382,385204.0
2022-12-08 15:50:00,33.85,33.95,33.83,33.94,968564.0,29.7382,29.826,29.7206,29.8172,968564.0
2022-12-09 09:30:00,33.9,34.13,33.77,34.02,471005.0,29.7821,29.9842,29.6679,29.8875,471005.0
2022-12-09 09:40:00,34.02,34.03,33.89,34.0,258920.0,29.8875,29.8963,29.7733,29.8699,258920.0
2022-12-09 09:50:00,34.0,34.01,33.91,33.95,217496.0,29.8699,29.8787,29.7909,29.826,217496.0
2022-12-09 10:00:00,33.95,34.06,33.94,34.06,378560.0,29.826,29.9227,29.8172,29.9227,378560.0
2022-12-09 10:10:00,34.05,34.06,33.96,34.02,395075.0,29.9139,29.9227,29.8348,29.8875,395075.0
2022-12-09 10:20:00,34.02,34.03,33.96,34.0,131118.0,29.8875,29.8963,29.8348,29.8699,131118.0
2022-12-09 10:30:00,34.0,34.0,33.9,34.0,153577.0,29.8699,29.8699,29.7821,29.8699,153577.0
2022-12-09 10:40:00,34.0,34.03,33.91,33.95,151710.0,29.8699,29.8963,29.7909,29.826,151710.0
2022-12-09 10:50:00,33.94,34.02,33.93,34.01,131649.0,29.8172,29.8875,29.8084,29.8787,131649.0
2022-12-09 11:00:00,34.02,34.09,34.02,34.05,292055.0,29.8875,29.949,29.8875,29.9139,292055.0
2022-12-09 11:10:00,34.06,34.11,34.01,34.09,129586.0,29.9227,29.9666,29.8787,29.949,129586.0
2022-12-09 11:20:00,34.09,34.12,34.06,34.1,89139.0,29.949,29.9754,29.9227,29.9578,89139.0
2022-12-09 11:30:00,34.1,34.14,34.04,34.05,252515.0,29.9578,29.9929,29.9051,29.9139,252515.0
2022-12-09 11:40:00,34.04,34.13,34.03,34.11,57551.0,29.9051,29.9842,29.8963,29.9666,57551.0
2022-12-09 11:50:00,34.12,34.17,34.1,34.15,72448.0,29.9754,30.0193,29.9578,30.0017,72448.0
2022-12-09 12:00:00,34.15,34.16,34.01,34.05,186723.0,30.0017,30.0105,29.8787,29.9139,186723.0
2022-12-09 12:10:00,34.05,34.07,33.96,33.99,133404.0,29.9139,29.9314,29.8348,29.8612,133404.0
2022-12-09 12:20:00,33.99,33.99,33.89,33.91,91993.0,29.8612,29.8612,29.7733,29.7909,91993.0
2022-12-09 12:30:00,33.91,33.95,33.9,33.92,56231.0,29.7909,29.826,29.7821,29.7997,56231.0
2022-12-09 12:40:00,33.93,33.94,33.87,33.89,86238.0,29.8084,29.8172,29.7557,29.7733,86238.0
2022-12-09 12:50:00,33.89,33.95,33.88,33.94,24056.0,29.7733,29.826,29.7645,29.8172,24056.0
2022-12-09 13:00:00,33.94,33.96,33.93,33.94,60528.0,29.8172,29.8348,29.8084,29.8172,60528.0
2022-12-09 13:10:00,33.93,33.96,33.87,33.87,66603.0,29.8084,29.8348,29.7557,29.7557,66603.0
2022-12-09 13:20:00,33.87,33.9,33.86,33.9,51028.0,29.7557,29.7821,29.747,29.7821,51028.0
2022-12-09 13:30:00,33.9,33.91,33.86,33.88,110970.0,29.7821,29.7909,29.747,29.7645,110970.0
2022-12-09 13:40:00,33.88,33.89,33.82,33.83,50734.0,29.7645,29.7733,29.7118,29.7206,50734.0
2022-12-09 13:50:00,33.83,33.85,33.81,33.84,40626.0,29.7206,29.7382,29.703,29.7294,40626.0
2022-12-09 14:00:00,33.84,33.84,33.78,33.79,62335.0,29.7294,29.7294,29.6767,29.6855,62335.0
2022-12-09 14:10:00,33.78,33.81,33.75,33.79,66132.0,29.6767,29.703,29.6503,29.6855,66132.0
2022-12-09 14:20:00,33.8,33.86,33.78,33.85,50403.0,29.6942,29.747,29.6767,29.7382,50403.0
2022-12-09 14:30:00,33.85,33.89,33.84,33.86,68955.0,29.7382,29.7733,29.7294,29.747,68955.0
2022-12-09 14:40:00,33.86,33.86,33.82,33.84,43001.0,29.747,29.747,29.7118,29.7294,43001.0
2022-12-09 14:50:00,33.84,33.85,33.81,33.82,66154.0,29.7294,29.7382,29.703,29.7118,66154.0
2022-12-09 15:00:00,33.81,33.85,33.79,33.82,64596.0,29.703,29.7382,29.6855,29.7118,64596.0
2022-12-09 15:10:00,33.82,33.84,33.8,33.83,77170.0,29.7118,29.7294,29.6942,29.7206,77170.0
2022-12-09 15:20:00,33.82,33.83,33.77,33.77,65982.0,29.7118,29.7206,29.6679,29.6679,65982.0
2022-12-09 15:30:00,33.77,33.79,33.73,33.73,114751.0,29.6679,29.6855,29.6327,29.6327,114751.0
2022-12-09 15:40:00,33.73,33.75,33.7,33.71,233039.0,29.6327,29.6503,29.6064,29.6152,233039.0
2022-12-09 15:50:00,33.7,33.72,33.67,33.7,424542.0,29.6064,29.624,29.58,29.6064,424542.0
2022-12-12 09:30:00,33.81,33.92,33.74,33.77,286968.0,29.703,29.7997,29.6415,29.6679,286968.0
2022-12-12 09:40:00,33.77,33.91,33.77,33.88,100240.0,29.6679,29.7909,29.6679,29.7645,100240.0
2022-12-12 09:50:00,33.88,33.94,33.82,33.94,121861.0,29.7645,29.8172,29.7118,29.8172,121861.0
2022-12-12 10:00:00,33.95,34.08,33.94,34.06,265650.0,29.826,29.9402,29.8172,29.9227,265650.0
2022-12-12 10:10:00,34.06,34.13,34.02,34.09,259221.0,29.9227,29.9842,29.8875,29.949,259221.0
2022-12-12 10:20:00,34.09,34.17,34.07,34.14,171265.0,29.949,30.0193,29.9314,29.9929,171265.0
2022-12-12 10:30:00,34.13,34.25,34.13,34.21,313731.0,29.9842,30.0896,29.9842,30.0544,313731.0
2022-12-12 10:40:00,34.2,34.22,34.16,34.18,115763.0,30.0457,30.0632,30.0105,30.0281,115763.0
2022-12-12 10:50:00,34.17,34.18,34.08,34.11,137361.0,30.0193,30.0281,29.9402,29.9666,137361.0
2022-12-12 11:00:00,34.11,34.11,33.98,33.99,121596.0,29.9666,29.9666,29.8524,29.8612,121596.0
2022-12-12 11:10:00,33.99,34.01,33.93,33.97,130449.0,29.8612,29.8787,29.8084,29.8436,130449.0
2022-12-12 11:20:00,33.98,34.03,33.98,34.02,123969.0,29.8524,29.8963,29.8524,29.8875,123969.0
2022-12-12 11:30:00,34.02,34.02,33.96,34.0,179193.0,29.8875,29.8875,29.8348,29.8699,179193.0
2022-12-12 11:40:00,34.0,34.0,33.93,33.99,64599.0,29.8699,29.8699,29.8084,29.8612,64599.0
2022-12-12 11:50:00,34.0,34.01,33.99,34.0,46974.0,29.8699,29.8787,29.8612,29.8699,46974.0
2022-12-12 12:00:00,33.99,34.06,33.99,34.04,56967.0,29.8612,29.9227,29.8612,29.9051,56967.0
2022-12-12 12:10:00,34.05,34.05,33.99,34.03,53643.0,29.9139,29.9139,29.8612,29.8963,53643.0
2022-12-12 12:20:00,34.03,34.06,33.99,34.04,98150.0,29.8963,29.9227,29.8612,29.9051,98150.0
2022-12-12 12:30:00,34.03,34.05,33.98,34.04,72228.0,29.8963,29.9139,29.8524,29.9051,72228.0
2022-12-12 12:40:00,34.04,34.08,34.02,34.07,63064.0,29.9051,29.9402,29.8875,29.9314,63064.0
2022-12-12 12:50:00,34.07,34.11,34.06,34.08,114521.0,29.9314,29.9666,29.9227,29.9402,114521.0
2022-12-12 13:00:00,34.08,34.08,34.02,34.07,134456.0,29.9402,29.9402,29.8875,29.9314,134456.0
2022-12-12 13:10:00,34.07,34.07,34.02,34.06,56218.0,29.9314,29.9314,29.8875,29.9227,56218.0
2022-12-12 13:20:00,34.06,34.06,33.96,33.97,46399.0,29.9227,29.9227,29.8348,29.8436,46399.0
2022-12-12 13:30:00,33.97,34.02,33.97,34.02,50805.0,29.8436,29.8875,29.8436,29.8875,50805.0
2022-12-12 13:40:00,34.02,34.08,34.0,34.07,160500.0,29.8875,29.9402,29.8699,29.9314,160500.0
2022-12-12 13:50:00,34.07,34.08,34.03,34.05,69950.0,29.9314,29.9402,29.8963,29.9139,69950.0
2022-12-12 14:00:00,34.05,34.07,34.01,34.02,86772.0,29.9139,29.9314,29.8787,29.8875,86772.0
2022-12-12 14:10:00,34.01,34.05,34.01,34.02,37179.0,29.8787,29.9139,29.8787,29.8875,37179.0
2022-12-12 14:20:00,34.02,34.06,34.01,34.05,64448.0,29.8875,29.9227,29.8787,29.9139,64448.0
2022-12-12 14:30:00,34.05,34.06,34.03,34.06,57147.0,29.9139,29.9227,29.8963,29.9227,57147.0
2022-12-12 14:40:00,34.07,34.11,34.05,34.11,107876.0,29.9314,29.9666,29.9139,29.9666,107876.0
2022-12-12 14:50:00,34.11,34.15,34.09,34.13,96279.0,29.9666,30.0017,29.949,29.9842,96279.0
2022-12-12 15:00:00,34.13,34.15,34.11,34.15,54513.0,29.9842,30.0017,29.9666,30.0017,54513.0
2022-12-12 15:10:00,34.15,34.17,34.11,34.15,124349.0,30.0017,30.0193,29.9666,30.0017,124349.0
2022-12-12 15:20:00,34.14,34.17,34.12,34.16,182726.0,29.9929,30.0193,29.9754,30.0105,182726.0
2022-12-12 15:30:00,34.16,34.21,34.16,34.16,204256.0,30.0105,30.0544,30.0105,30.0105,204256.0
2022-12-12 15:40:00,34.16,34.17,34.09,34.09,234193.0,30.0105,30.0193,29.949,29.949,234193.0
2022-12-12 15:50:00,34.09,34.12,34.08,34.11,587890.0,29.949,29.9754,29.9402,29.9666,587890.0
2022-12-13 09:30:00,34.91,34.93,34.81,34.91,642439.0,30.6694,30.687,30.5816,30.6694,642439.0
2022-12-13 09:40:00,34.9,35.09,34.88,35.01,536041.0,30.6606,30.8275,30.643,30.7573,536041.0
2022-12-13 09:50:00,35.0,35.16,34.96,35.07,313348.0,30.7485,30.889,30.7133,30.81,313348.0
2022-12-13 10:00:00,35.07,35.14,35.05,35.09,261051.0,30.81,30.8715,30.7924,30.8275,261051.0
2022-12-13 10:10:00,35.09,35.1,34.86,34.89,510710.0,30.8275,30.8363,30.6255,30.6518,510710.0
2022-12-13 10:20:00,34.9,34.93,34.83,34.89,213977.0,30.6606,30.687,30.5991,30.6518,213977.0
2022-12-13 10:30:00,34.9,34.95,34.82,34.84,185559.0,30.6606,30.7045,30.5903,30.6079,185559.0
2022-12-13 10:40:00,34.85,34.91,34.83,34.84,131519.0,30.6167,30.6694,30.5991,30.6079,131519.0
2022-12-13 10:50:00,34.84,34.87,34.79,34.8,292702.0,30.6079,30.6343,30.564,30.5728,292702.0
2022-12-13 11:00:00,34.8,34.93,34.8,34.88,251768.0,30.5728,30.687,30.5728,30.643,251768.0
2022-12-13 11:10:00,34.87,34.98,34.87,34.97,241742.0,30.6343,30.7309,30.6343,30.7221,241742.0
2022-12-13 11:20:00,34.97,34.97,34.86,34.91,102284.0,30.7221,30.7221,30.6255,30.6694,102284.0
2022-12-13 11:30:00,34.91,34.98,34.88,34.91,235857.0,30.6694,30.7309,30.643,30.6694,235857.0
2022-12-13 11:40:00,34.91,34.98,34.89,34.92,168198.0,30.6694,30.7309,30.6518,30.6782,168198.0
2022-12-13 11:50:00,34.92,34.98,34.88,34.94,182954.0,30.6782,30.7309,30.643,30.6958,182954.0
2022-12-13 12:00:00,34.95,35.0,34.93,35.0,106259.0,30.7045,30.7485,30.687,30.7485,106259.0
2022-12-13 12:10:00,35.0,35.0,34.87,34.88,95065.0,30.7485,30.7485,30.6343,30.643,95065.0
2022-12-13 12:20:00,34.88,34.94,34.87,34.92,59102.0,30.643,30.6958,30.6343,30.6782,59102.0
2022-12-13 12:30:00,34.91,34.94,34.9,34.91,54102.0,30.6694,30.6958,30.6606,30.6694,54102.0
2022-12-13 12:40:00,34.91,34.94,34.83,34.83,76073.0,30.6694,30.6958,30.5991,30.5991,76073.0
2022-12-13 12:50:00,34.84,34.85,34.8,34.83,113577.0,30.6079,30.6167,30.5728,30.5991,113577.0
2022-12-13 13:00:00,34.83,34.88,34.82,34.86,63328.0,30.5991,30.643,30.5903,30.6255,63328.0
2022-12-13 13:10:00,34.86,34.95,34.85,34.95,42083.0,30.6255,30.7045,30.6167,30.7045,42083.0
2022-12-13 13:20:00,34.95,34.98,34.93,34.94,68639.0,30.7045,30.7309,30.687,30.6958,68639.0
2022-12-13 13:30:00,34.94,34.96,34.87,34.91,118852.0,30.6958,30.7133,30.6343,30.6694,118852.0
2022-12-13 13:40:00,34.9,34.95,34.89,34.92,71777.0,30.6606,30.7045,30.6518,30.6782,71777.0
2022-12-13 13:50:00,34.92,34.95,34.89,34.95,36697.0,30.6782,30.7045,30.6518,30.7045,36697.0
2022-12-13 14:00:00,34.95,34.98,34.9,34.91,107162.0,30.7045,30.7309,30.6606,30.6694,107162.0
2022-12-13 14:10:00,34.9,34.93,34.87,34.88,70944.0,30.6606,30.687,30.6343,30.643,70944.0
2022-12-13 14:20:00,34.88,34.89,34.84,34.88,102445.0,30.643,30.6518,30.6079,30.643,102445.0
2022-12-13 14:30:00,34.87,34.9,34.84,34.87,94202.0,30.6343,30.6606,30.6079,30.6343,94202.0
2022-12-13 14:40:00,34.88,34.93,34.87,34.91,36075.0,30.643,30.687,30.6343,30.6694,36075.0
2022-12-13 14:50:00,34.91,34.91,34.84,34.87,89432.0,30.6694,30.6694,30.6079,30.6343,89432.0
2022-12-13 15:00:00,34.86,34.9,34.83,34.88,102565.0,30.6255,30.6606,30.5991,30.643,102565.0
2022-12-13 15:10:00,34.89,34.94,34.87,34.94,150128.0,30.6518,30.6958,30.6343,30.6958,150128.0
2022-12-13 15:20:00,34.94,35.03,34.92,35.0,411911.0,30.6958,30.7748,30.6782,30.7485,411911.0
2022-12-13 15:30:00,35.0,35.07,34.96,34.98,334277.0,30.7485,30.81,30.7133,30.7309,334277.0
2022-12-13 15:40:00,34.98,35.02,34.96,34.98,300733.0,30.7309,30.766,30.7133,30.7309,300733.0
2022-12-13 15:50:00,34.98,35.04,34.98,35.0,739171.0,30.7309,30.7836,30.7309,30.7485,739171.0
2022-12-14 09:30:00,35.03,35.15,35.03,35.11,383746.0,30.7748,30.8803,30.7748,30.8451,383746.0
2022-12-14 09:40:00,35.1,35.17,35.05,35.08,201000.0,30.8363,30.8978,30.7924,30.8188,201000.0
2022-12-14 09:50:00,35.08,35.09,35.02,35.05,137478.0,30.8188,30.8275,30.766,30.7924,137478.0
2022-12-14 10:00:00,35.05,35.08,34.91,34.91,155254.0,30.7924,30.8188,30.6694,30.6694,155254.0
2022-12-14 10:10:00,34.91,34.94,34.87,34.93,199941.0,30.6694,30.6958,30.6343,30.687,199941.0
2022-12-14 10:20:00,34.93,34.93,34.83,34.9,231723.0,30.687,30.687,30.5991,30.6606,231723.0
2022-12-14 10:30:00,34.91,34.91,34.72,34.75,256570.0,30.6694,30.6694,30.5025,30.5288,256570.0
2022-12-14 10:40:00,34.75,34.85,34.73,34.83,184359.0,30.5288,30.6167,30.5113,30.5991,184359.0
2022-12-14 10:50:00,34.84,34.86,34.8,34.84,208976.0,30.6079,30.6255,30.5728,30.6079,208976.0
2022-12-14 11:00:00,34.85,34.92,34.84,34.9,140578.0,30.6167,30.6782,30.6079,30.6606,140578.0
2022-12-14 11:10:00,34.9,35.02,34.87,35.02,135020.0,30.6606,30.766,30.6343,30.766,135020.0
2022-12-14 11:20:00,35.02,35.04,34.99,35.01,96069.0,30.766,30.7836,30.7397,30.7573,96069.0
2022-12-14 11:30:00,35.01,35.03,34.89,34.9,474144.0,30.7573,30.7748,30.6518,30.6606,474144.0
2022-12-14 11:40:00,34.89,34.92,34.86,34.87,62776.0,30.6518,30.6782,30.6255,30.6343,62776.0
2022-12-14 11:50:00,34.87,34.88,34.82,34.84,130986.0,30.6343,30.643,30.5903,30.6079,130986.0
2022-12-14 12:00:00,34.84,34.89,34.83,34.87,98440.0,30.6079,30.6518,30.5991,30.6343,98440.0
2022-12-14 12:10:00,34.87,34.9,34.85,34.89,58151.0,30.6343,30.6606,30.6167,30.6518,58151.0
2022-12-14 12:20:00,34.9,34.92,34.87,34.9,56718.0,30.6606,30.6782,30.6343,30.6606,56718.0
2022-12-14 12:30:00,34.89,34.93,34.88,34.92,47208.0,30.6518,30.687,30.643,30.6782,47208.0
2022-12-14 12:40:00,34.92,34.94,34.91,34.94,45416.0,30.6782,30.6958,30.6694,30.6958,45416.0
2022-12-14 12:50:00,34.93,34.94,34.9,34.9,41835.0,30.687,30.6958,30.6606,30.6606,41835.0
2022-12-14 13:00:00,34.9,34.95,34.89,34.95,53820.0,30.6606,30.7045,30.6518,30.7045,53820.0
2022-12-14 13:10:00,34.95,34.97,34.93,34.95,63720.0,30.7045,30.7221,30.687,30.7045,63720.0
2022-12-14 13:20:00,34.95,34.98,34.94,34.97,69564.0,30.7045,30.7309,30.6958,30.7221,69564.0
2022-12-14 13:30:00,34.97,34.99,34.95,34.98,114324.0,30.7221,30.7397,30.7045,30.7309,114324.0
2022-12-14 13:40:00,34.98,35.0,34.96,34.99,61963.0,30.7309,30.7485,30.7133,30.7397,61963.0
2022-12-14 13:50:00,34.98,35.01,34.97,35.0,67878.0,30.7309,30.7573,30.7221,30.7485,67878.0
2022-12-14 14:00:00,34.98,34.98,34.65,34.7,183913.0,30.7309,30.7309,30.441,30.4849,183913.0
2022-12-14 14:10:00,34.69,34.82,34.69,34.8,144486.0,30.4761,30.5903,30.4761,30.5728,144486.0
2022-12-14 14:20:00,34.8,34.83,34.77,34.83,71857.0,30.5728,30.5991,30.5464,30.5991,71857.0
2022-12-14 14:30:00,34.82,34.85,34.64,34.69,220553.0,30.5903,30.6167,30.4322,30.4761,220553.0
2022-12-14 14:40:00,34.68,34.85,34.65,34.8,181112.0,30.4673,30.6167,30.441,30.5728,181112.0
2022-12-14 14:50:00,34.79,34.82,34.69,34.78,88989.0,30.564,30.5903,30.4761,30.5552,88989.0
2022-12-14 15:00:00,34.77,34.97,34.77,34.95,99548.0,30.5464,30.7221,30.5464,30.7045,99548.0
2022-12-14 15:10:00,34.95,35.1,34.94,34.98,237286.0,30.7045,30.8363,30.6958,30.7309,237286.0
2022-12-14 15:20:00,34.98,34.98,34.85,34.85,201091.0,30.7309,30.7309,30.6167,30.6167,201091.0
2022-12-14 15:30:00,34.84,34.86,34.76,34.8,220963.0,30.6079,30.6255,30.5376,30.5728,220963.0
2022-12-14 15:40:00,34.8,34.87,34.78,34.84,383734.0,30.5728,30.6343,30.5552,30.6079,383734.0
2022-12-14 15:50:00,34.84,34.91,34.79,34.79,600147.0,30.6079,30.6694,30.564,30.564,600147.0
2022-12-15 09:30:00,34.53,34.64,34.49,34.61,319136.0,30.3356,30.4322,30.3004,30.4058,319136.0
2022-12-15 09:40:00,34.62,34.62,34.46,34.51,144571.0,30.4146,30.4146,30.2741,30.318,144571.0
2022-12-15 09:50:00,34.51,34.59,34.41,34.42,120652.0,30.318,30.3883,30.2301,30.2389,120652.0
2022-12-15 10:00:00,34.43,34.47,34.36,34.37,95748.0,30.2477,30.2829,30.1862,30.195,95748.0
2022-12-15 10:10:00,34.36,34.4,34.25,34.36,349069.0,30.1862,30.2214,30.0896,30.1862,349069.0
2022-12-15 10:20:00,34.36,34.38,34.26,34.29,187635.0,30.1862,30.2038,30.0984,30.1247,187635.0
2022-12-15 10:30:00,34.3,34.43,34.26,34.43,150310.0,30.1335,30.2477,30.0984,30.2477,150310.0
2022-12-15 10:40:00,34.43,34.5,34.39,34.4,70085.0,30.2477,30.3092,30.2126,30.2214,70085.0
2022-12-15 10:50:00,34.41,34.44,34.35,34.38,83183.0,30.2301,30.2565,30.1774,30.2038,83183.0
2022-12-15 11:00:00,34.39,34.42,34.3,34.31,110385.0,30.2126,30.2389,30.1335,30.1423,110385.0
2022-12-15 11:10:00,34.32,34.33,34.21,34.23,133515.0,30.1511,30.1599,30.0544,30.072,133515.0
2022-12-15 11:20:00,34.23,34.24,34.02,34.04,223503.0,30.072,30.0808,29.8875,29.9051,223503.0
2022-12-15 11:30:00,34.04,34.11,34.01,34.09,536834.0,29.9051,29.9666,29.8787,29.949,536834.0
2022-12-15 11:40:00,34.08,34.08,34.0,34.05,99654.0,29.9402,29.9402,29.8699,29.9139,99654.0
2022-12-15 11:50:00,34.04,34.12,34.04,34.1,63867.0,29.9051,29.9754,29.9051,29.9578,63867.0
2022-12-15 12:00:00,34.1,34.16,34.09,34.13,54127.0,29.9578,30.0105,29.949,29.9842,54127.0
2022-12-15 12:10:00,34.14,34.17,34.11,34.16,41417.0,29.9929,30.0193,29.9666,30.0105,41417.0
2022-12-15 12:20:00,34.16,34.21,34.13,34.2,48140.0,30.0105,30.0544,29.9842,30.0457,48140.0
2022-12-15 12:30:00,34.2,34.24,34.19,34.2,57816.0,30.0457,30.0808,30.0369,30.0457,57816.0
2022-12-15 12:40:00,34.2,34.23,34.16,34.19,35667.0,30.0457,30.072,30.0105,30.0369,35667.0
2022-12-15 12:50:00,34.19,34.24,34.18,34.22,65216.0,30.0369,30.0808,30.0281,30.0632,65216.0
2022-12-15 13:00:00,34.22,34.26,34.18,34.19,139978.0,30.0632,30.0984,30.0281,30.0369,139978.0
2022-12-15 13:10:00,34.2,34.24,34.18,34.19,168310.0,30.0457,30.0808,30.0281,30.0369,168310.0
2022-12-15 13:20:00,34.18,34.3,34.18,34.27,367942.0,30.0281,30.1335,30.0281,30.1071,367942.0
2022-12-15 13:30:00,34.27,34.29,34.26,34.28,55422.0,30.1071,30.1247,30.0984,30.1159,55422.0
2022-12-15 13:40:00,34.27,34.31,34.26,34.27,44359.0,30.1071,30.1423,30.0984,30.1071,44359.0
2022-12-15 13:50:00,34.26,34.3,34.26,34.3,42559.0,30.0984,30.1335,30.0984,30.1335,42559.0
2022-12-15 14:00:00,34.3,34.33,34.26,34.26,163863.0,30.1335,30.1599,30.0984,30.0984,163863.0
2022-12-15 14:10:00,34.27,34.31,34.26,34.3,53542.0,30.1071,30.1423,30.0984,30.1335,53542.0
2022-12-15 14:20:00,34.3,34.31,34.26,34.27,55034.0,30.1335,30.1423,30.0984,30.1071,55034.0
2022-12-15 14:30:00,34.27,34.31,34.26,34.3,64694.0,30.1071,30.1423,30.0984,30.1335,64694.0
2022-12-15 14:40:00,34.3,34.35,34.29,34.31,54199.0,30.1335,30.1774,30.1247,30.1423,54199.0
2022-12-15 14:50:00,34.31,34.34,34.27,34.34,70195.0,30.1423,30.1686,30.1071,30.1686,70195.0
2022-12-15 15:00:00,34.34,34.38,34.33,34.38,59874.0,30.1686,30.2038,30.1599,30.2038,59874.0
2022-12-15 15:10:00,34.38,34.38,34.32,34.32,198420.0,30.2038,30.2038,30.1511,30.1511,198420.0
2022-12-15 15:20:00,34.33,34.38,34.32,34.38,103550.0,30.1599,30.2038,30.1511,30.2038,103550.0
2022-12-15 15:30:00,34.38,34.42,34.34,34.36,264580.0,30.2038,30.2389,30.1686,30.1862,264580.0
2022-12-15 15:40:00,34.36,34.37,34.29,34.3,440255.0,30.1862,30.195,30.1247,30.1335,440255.0
2022-12-15 15:50:00,34.3,34.32,34.26,34.27,896263.0,30.1335,30.1511,30.0984,30.1071,896263.0
2022-12-16 09:30:00,33.38,33.56,33.34,33.37,643535.0,29.3253,29.4834,29.2901,29.3165,643535.0
2022-12-16 09:40:00,33.37,33.53,33.35,33.5,307628.0,29.3165,29.457,29.2989,29.4307,307628.0
2022-12-16 09:50:00,33.51,33.63,33.47,33.59,218357.0,29.4395,29.5449,29.4043,29.5097,218357.0
2022-12-16 10:00:00,33.59,33.59,33.45,33.45,202011.0,29.5097,29.5097,29.3868,29.3868,202011.0
2022-12-16 10:10:00,33.46,33.49,33.37,33.41,189738.0,29.3955,29.4219,29.3165,29.3516,189738.0
2022-12-16 10:20:00,33.41,33.41,33.29,33.3,248372.0,29.3516,29.3516,29.2462,29.255,248372.0
2022-12-16 10:30:00,33.3,33.37,33.27,33.36,255286.0,29.255,29.3165,29.2286,29.3077,255286.0
2022-12-16 10:40:00,33.34,33.39,33.33,33.33,156332.0,29.2901,29.334,29.2813,29.2813,156332.0
2022-12-16 10:50:00,33.33,33.34,33.19,33.26,370703.0,29.2813,29.2901,29.1583,29.2198,370703.0
2022-12-16 11:00:00,33.27,33.38,33.25,33.35,277193.0,29.2286,29.3253,29.211,29.2989,277193.0
2022-12-16 11:10:00,33.35,33.38,33.28,33.28,315416.0,29.2989,29.3253,29.2374,29.2374,315416.0
2022-12-16 11:20:00,33.29,33.35,33.25,33.26,276514.0,29.2462,29.2989,29.211,29.2198,276514.0
2022-12-16 11:30:00,33.26,33.3,33.14,33.29,412012.0,29.2198,29.255,29.1144,29.2462,412012.0
2022-12-16 11:40:00,33.29,33.31,33.25,33.27,183353.0,29.2462,29.2638,29.211,29.2286,183353.0
2022-12-16 11:50:00,33.27,33.27,33.19,33.22,133200.0,29.2286,29.2286,29.1583,29.1847,133200.0
2022-12-16 12:00:00,33.22,33.38,33.22,33.28,229915.0,29.1847,29.3253,29.1847,29.2374,229915.0
2022-12-16 12:10:00,33.28,33.3,33.22,33.29,109806.0,29.2374,29.255,29.1847,29.2462,109806.0
2022-12-16 12:20:00,33.3,33.3,33.24,33.29,67173.0,29.255,29.255,29.2023,29.2462,67173.0
2022-12-16 12:30:00,33.29,33.35,33.29,33.32,96254.0,29.2462,29.2989,29.2462,29.2725,96254.0
2022-12-16 12:40:00,33.31,33.35,33.28,33.34,117225.0,29.2638,29.2989,29.2374,29.2901,117225.0
2022-12-16 12:50:00,33.34,33.35,33.24,33.26,119657.0,29.2901,29.2989,29.2023,29.2198,119657.0
2022-12-16 13:00:00,33.25,33.29,33.24,33.29,124587.0,29.211,29.2462,29.2023,29.2462,124587.0
2022-12-16 13:10:00,33.28,33.32,33.27,33.29,122871.0,29.2374,29.2725,29.2286,29.2462,122871.0
2022-12-16 13:20:00,33.28,33.3,33.25,33.3,131715.0,29.2374,29.255,29.211,29.255,131715.0
2022-12-16 13:30:00,33.3,33.35,33.29,33.33,170781.0,29.255,29.2989,29.2462,29.2813,170781.0
2022-12-16 13:40:00,33.32,33.34,33.29,33.33,84971.0,29.2725,29.2901,29.2462,29.2813,84971.0
2022-12-16 13:50:00,33.33,33.36,33.3,33.36,97358.0,29.2813,29.3077,29.255,29.3077,97358.0
2022-12-16 14:00:00,33.36,33.37,33.33,33.34,145211.0,29.3077,29.3165,29.2813,29.2901,145211.0
2022-12-16 14:10:00,33.34,33.42,33.34,33.41,90208.0,29.2901,29.3604,29.2901,29.3516,90208.0
2022-12-16 14:20:00,33.41,33.45,33.39,33.45,98727.0,29.3516,29.3868,29.334,29.3868,98727.0
2022-12-16 14:30:00,33.45,33.47,33.42,33.43,150326.0,29.3868,29.4043,29.3604,29.3692,150326.0
2022-12-16 14:40:00,33.42,33.46,33.41,33.45,111759.0,29.3604,29.3955,29.3516,29.3868,111759.0
2022-12-16 14:50:00,33.45,33.52,33.44,33.51,103591.0,29.3868,29.4483,29.378,29.4395,103591.0
2022-12-16 15:00:00,33.51,33.51,33.45,33.45,156573.0,29.4395,29.4395,29.3868,29.3868,156573.0
2022-12-16 15:10:00,33.46,33.58,33.46,33.58,242809.0,29.3955,29.501,29.3955,29.501,242809.0
2022-12-16 15:20:00,33.58,33.62,33.57,33.6,282116.0,29.501,29.5361,29.4922,29.5185,282116.0
2022-12-16 15:30:00,33.61,33.69,33.6,33.69,286172.0,29.5273,29.5976,29.5185,29.5976,286172.0
2022-12-16 15:40:00,33.68,33.71,33.65,33.69,487350.0,29.5888,29.6152,29.5625,29.5976,487350.0
2022-12-16 15:50:00,33.69,33.74,33.64,33.68,1250245.0,29.5976,29.6415,29.5537,29.5888,1250245.0
2022-12-19 09:30:00,34.23,34.28,34.18,34.18,397144.0,30.072,30.1159,30.0281,30.0281,397144.0
2022-12-19 09:40:00,34.19,34.19,34.07,34.11,269954.0,30.0369,30.0369,29.9314,29.9666,269954.0
2022-12-19 09:50:00,34.11,34.16,34.01,34.09,185871.0,29.9666,30.0105,29.8787,29.949,185871.0
2022-12-19 10:00:00,34.08,34.18,34.05,34.13,218920.0,29.9402,30.0281,29.9139,29.9842,218920.0
2022-12-19 10:10:00,34.13,34.18,34.12,34.17,202800.0,29.9842,30.0281,29.9754,30.0193,202800.0
2022-12-19 10:20:00,34.16,34.22,34.11,34.18,315416.0,30.0105,30.0632,29.9666,30.0281,315416.0
2022-12-19 10:30:00,34.18,34.18,34.04,34.07,250404.0,30.0281,30.0281,29.9051,29.9314,250404.0
2022-12-19 10:40:00,34.07,34.11,34.04,34.05,235927.0,29.9314,29.9666,29.9051,29.9139,235927.0
2022-12-19 10:50:00,34.05,34.06,33.95,33.98,155616.0,29.9139,29.9227,29.826,29.8524,155616.0
2022-12-19 11:00:00,33.98,34.07,33.98,34.06,262747.0,29.8524,29.9314,29.8524,29.9227,262747.0
2022-12-19 11:10:00,34.06,34.16,34.05,34.14,185269.0,29.9227,30.0105,29.9139,29.9929,185269.0
2022-12-19 11:20:00,34.15,34.23,34.12,34.22,217362.0,30.0017,30.072,29.9754,30.0632,217362.0
2022-12-19 11:30:00,34.22,34.23,34.06,34.06,408521.0,30.0632,30.072,29.9227,29.9227,408521.0
2022-12-19 11:40:00,34.06,34.15,34.04,34.12,87237.0,29.9227,30.0017,29.9051,29.9754,87237.0
2022-12-19 11:50:00,34.12,34.13,34.09,34.1,69738.0,29.9754,29.9842,29.949,29.9578,69738.0
2022-12-19 12:00:00,34.11,34.15,34.1,34.13,84256.0,29.9666,30.0017,29.9578,29.9842,84256.0
2022-12-19 12:10:00,34.12,34.16,34.1,34.11,81863.0,29.9754,30.0105,29.9578,29.9666,81863.0
2022-12-19 12:20:00,34.11,34.13,34.09,34.11,46812.0,29.9666,29.9842,29.949,29.9666,46812.0
2022-12-19 12:30:00,34.12,34.15,34.11,34.13,88675.0,29.9754,30.0017,29.9666,29.9842,88675.0
2022-12-19 12:40:00,34.13,34.13,34.05,34.06,83027.0,29.9842,29.9842,29.9139,29.9227,83027.0
2022-12-19 12:50:00,34.05,34.08,34.05,34.08,36363.0,29.9139,29.9402,29.9139,29.9402,36363.0
2022-12-19 13:00:00,34.08,34.09,34.04,34.07,59924.0,29.9402,29.949,29.9051,29.9314,59924.0
2022-12-19 13:10:00,34.07,34.08,34.04,34.06,53160.0,29.9314,29.9402,29.9051,29.9227,53160.0
2022-12-19 13:20:00,34.07,34.07,34.03,34.04,51525.0,29.9314,29.9314,29.8963,29.9051,51525.0
2022-12-19 13:30:00,34.04,34.05,34.02,34.04,48670.0,29.9051,29.9139,29.8875,29.9051,48670.0
2022-12-19 13:40:00,34.04,34.04,33.98,34.01,101580.0,29.9051,29.9051,29.8524,29.8787,101580.0
2022-12-19 13:50:00,34.0,34.03,34.0,34.02,56894.0,29.8699,29.8963,29.8699,29.8875,56894.0
2022-12-19 14:00:00,34.02,34.02,33.95,33.98,93916.0,29.8875,29.8875,29.826,29.8524,93916.0
2022-12-19 14:10:00,33.98,34.0,33.93,33.95,86810.0,29.8524,29.8699,29.8084,29.826,86810.0
2022-12-19 14:20:00,33.95,33.96,33.84,33.85,66076.0,29.826,29.8348,29.7294,29.7382,66076.0
2022-12-19 14:30:00,33.85,33.88,33.83,33.86,104258.0,29.7382,29.7645,29.7206,29.747,104258.0
2022-12-19 14:40:00,33.85,33.86,33.82,33.84,121925.0,29.7382,29.747,29.7118,29.7294,121925.0
2022-12-19 14:50:00,33.84,33.84,33.8,33.83,131003.0,29.7294,29.7294,29.6942,29.7206,131003.0
2022-12-19 15:00:00,33.83,33.85,33.8,33.82,109677.0,29.7206,29.7382,29.6942,29.7118,109677.0
2022-12-19 15:10:00,33.82,33.87,33.81,33.87,157470.0,29.7118,29.7557,29.703,29.7557,157470.0
2022-12-19 15:20:00,33.86,33.89,33.84,33.89,113055.0,29.747,29.7733,29.7294,29.7733,113055.0
2022-12-19 15:30:00,33.89,33.93,33.87,33.91,189361.0,29.7733,29.8084,29.7557,29.7909,189361.0
2022-12-19 15:40:00,33.91,33.96,33.9,33.94,302282.0,29.7909,29.8348,29.7821,29.8172,302282.0
2022-12-19 15:50:00,33.94,33.96,33.9,33.95,641562.0,29.8172,29.8348,29.7821,29.826,641562.0
2022-12-20 09:30:00,34.01,34.05,33.86,34.05,236440.0,29.8787,29.9139,29.747,29.9139,236440.0
2022-12-20 09:40:00,34.05,34.09,33.99,34.03,209332.0,29.9139,29.949,29.8612,29.8963,209332.0
2022-12-20 09:50:00,34.02,34.19,34.0,34.19,208039.0,29.8875,30.0369,29.8699,30.0369,208039.0
2022-12-20 10:00:00,34.19,34.28,34.16,34.26,163400.0,30.0369,30.1159,30.0105,30.0984,163400.0
2022-12-20 10:10:00,34.27,34.31,34.25,34.29,135849.0,30.1071,30.1423,30.0896,30.1247,135849.0
2022-12-20 10:20:00,34.29,34.31,34.24,34.27,96518.0,30.1247,30.1423,30.0808,30.1071,96518.0
2022-12-20 10:30:00,34.28,34.3,34.21,34.26,103768.0,30.1159,30.1335,30.0544,30.0984,103768.0
2022-12-20 10:40:00,34.26,34.27,34.18,34.23,234263.0,30.0984,30.1071,30.0281,30.072,234263.0
2022-12-20 10:50:00,34.22,34.25,34.18,34.24,109292.0,30.0632,30.0896,30.0281,30.0808,109292.0
2022-12-20 11:00:00,34.25,34.25,34.15,34.21,102152.0,30.0896,30.0896,30.0017,30.0544,102152.0
2022-12-20 11:10:00,34.21,34.27,34.17,34.19,179387.0,30.0544,30.1071,30.0193,30.0369,179387.0
2022-12-20 11:20:00,34.19,34.24,34.04,34.07,108510.0,30.0369,30.0808,29.9051,29.9314,108510.0
2022-12-20 11:30:00,34.07,34.14,34.02,34.09,409460.0,29.9314,29.9929,29.8875,29.949,409460.0
2022-12-20 11:40:00,34.09,34.13,34.08,34.08,100949.0,29.949,29.9842,29.9402,29.9402,100949.0
2022-12-20 11:50:00,34.09,34.11,34.07,34.09,61380.0,29.949,29.9666,29.9314,29.949,61380.0
2022-12-20 12:00:00,34.1,34.12,34.05,34.07,45333.0,29.9578,29.9754,29.9139,29.9314,45333.0
2022-12-20 12:10:00,34.07,34.08,34.0,34.0,73868.0,29.9314,29.9402,29.8699,29.8699,73868.0
2022-12-20 12:20:00,34.0,34.03,33.98,33.98,43378.0,29.8699,29.8963,29.8524,29.8524,43378.0
2022-12-20 12:30:00,33.99,33.99,33.92,33.94,94537.0,29.8612,29.8612,29.7997,29.8172,94537.0
2022-12-20 12:40:00,33.94,33.99,33.93,33.98,90786.0,29.8172,29.8612,29.8084,29.8524,90786.0
2022-12-20 12:50:00,33.98,34.03,33.96,34.03,43625.0,29.8524,29.8963,29.8348,29.8963,43625.0
2022-12-20 13:00:00,34.03,34.06,34.02,34.05,51105.0,29.8963,29.9227,29.8875,29.9139,51105.0
2022-12-20 13:10:00,34.05,34.11,34.04,34.1,77183.0,29.9139,29.9666,29.9051,29.9578,77183.0
2022-12-20 13:20:00,34.11,34.16,34.1,34.16,66465.0,29.9666,30.0105,29.9578,30.0105,66465.0
2022-12-20 13:30:00,34.16,34.18,34.15,34.17,44711.0,30.0105,30.0281,30.0017,30.0193,44711.0
2022-12-20 13:40:00,34.18,34.18,34.13,34.14,75811.0,30.0281,30.0281,29.9842,29.9929,75811.0
2022-12-20 13:50:00,34.15,34.19,34.14,34.15,46773.0,30.0017,30.0369,29.9929,30.0017,46773.0
2022-12-20 14:00:00,34.15,34.17,34.11,34.12,53485.0,30.0017,30.0193,29.9666,29.9754,53485.0
2022-12-20 14:10:00,34.12,34.16,34.1,34.12,51188.0,29.9754,30.0105,29.9578,29.9754,51188.0
2022-12-20 14:20:00,34.12,34.12,34.07,34.1,66227.0,29.9754,29.9754,29.9314,29.9578,66227.0
2022-12-20 14:30:00,34.09,34.1,34.06,34.08,58712.0,29.949,29.9578,29.9227,29.9402,58712.0
2022-12-20 14:40:00,34.08,34.12,34.07,34.1,56568.0,29.9402,29.9754,29.9314,29.9578,56568.0
2022-12-20 14:50:00,34.11,34.12,34.08,34.09,56251.0,29.9666,29.9754,29.9402,29.949,56251.0
2022-12-20 15:00:00,34.09,34.09,34.04,34.09,109852.0,29.949,29.949,29.9051,29.949,109852.0
2022-12-20 15:10:00,34.09,34.09,34.06,34.06,58731.0,29.949,29.949,29.9227,29.9227,58731.0
2022-12-20 15:20:00,34.07,34.1,34.06,34.09,95114.0,29.9314,29.9578,29.9227,29.949,95114.0
2022-12-20 15:30:00,34.09,34.14,34.07,34.13,105695.0,29.949,29.9929,29.9314,29.9842,105695.0
2022-12-20 15:40:00,34.12,34.16,34.12,34.14,224290.0,29.9754,30.0105,29.9754,29.9929,224290.0
2022-12-20 15:50:00,34.13,34.14,34.04,34.08,474173.0,29.9842,29.9929,29.9051,29.9402,474173.0
2022-12-21 09:30:00,34.75,34.8,34.65,34.71,451951.0,30.5288,30.5728,30.441,30.4937,451951.0
2022-12-21 09:40:00,34.71,34.73,34.58,34.59,216476.0,30.4937,30.5113,30.3795,30.3883,216476.0
2022-12-21 09:50:00,34.6,34.6,34.5,34.51,195641.0,30.3971,30.3971,30.3092,30.318,195641.0
2022-12-21 10:00:00,34.51,34.61,34.49,34.57,271583.0,30.318,30.4058,30.3004,30.3707,271583.0
2022-12-21 10:10:00,34.57,34.63,34.54,34.61,191040.0,30.3707,30.4234,30.3443,30.4058,191040.0
2022-12-21 10:20:00,34.6,34.71,34.58,34.7,141104.0,30.3971,30.4937,30.3795,30.4849,141104.0
2022-12-21 10:30:00,34.71,34.84,34.7,34.83,255918.0,30.4937,30.6079,30.4849,30.5991,255918.0
2022-12-21 10:40:00,34.84,34.86,34.77,34.8,215335.0,30.6079,30.6255,30.5464,30.5728,215335.0
2022-12-21 10:50:00,34.8,34.89,34.79,34.86,194381.0,30.5728,30.6518,30.564,30.6255,194381.0
2022-12-21 11:00:00,34.86,34.86,34.75,34.79,251273.0,30.6255,30.6255,30.5288,30.564,251273.0
2022-12-21 11:10:00,34.79,34.84,34.77,34.8,202276.0,30.564,30.6079,30.5464,30.5728,202276.0
2022-12-21 11:20:00,34.79,34.83,34.78,34.81,144993.0,30.564,30.5991,30.5552,30.5816,144993.0
2022-12-21 11:30:00,34.82,34.86,34.79,34.86,343093.0,30.5903,30.6255,30.564,30.6255,343093.0
2022-12-21 11:40:00,34.86,34.94,34.83,34.94,191448.0,30.6255,30.6958,30.5991,30.6958,191448.0
2022-12-21 11:50:00,34.94,34.94,34.91,34.93,113644.0,30.6958,30.6958,30.6694,30.687,113644.0
2022-12-21 12:00:00,34.93,34.95,34.89,34.92,129005.0,30.687,30.7045,30.6518,30.6782,129005.0
2022-12-21 12:10:00,34.93,34.98,34.92,34.95,166045.0,30.687,30.7309,30.6782,30.7045,166045.0
2022-12-21 12:20:00,34.95,34.97,34.93,34.96,203218.0,30.7045,30.7221,30.687,30.7133,203218.0
2022-12-21 12:30:00,34.97,35.07,34.96,35.06,487763.0,30.7221,30.81,30.7133,30.8012,487763.0
2022-12-21 12:40:00,35.06,35.1,35.01,35.04,161393.0,30.8012,30.8363,30.7573,30.7836,161393.0
2022-12-21 12:50:00,35.03,35.05,35.02,35.05,45135.0,30.7748,30.7924,30.766,30.7924,45135.0
2022-12-21 13:00:00,35.05,35.07,35.02,35.04,171262.0,30.7924,30.81,30.766,30.7836,171262.0
2022-12-21 13:10:00,35.04,35.08,35.04,35.08,39031.0,30.7836,30.8188,30.7836,30.8188,39031.0
2022-12-21 13:20:00,35.07,35.08,35.03,35.03,58121.0,30.81,30.8188,30.7748,30.7748,58121.0
2022-12-21 13:30:00,35.03,35.07,35.01,35.07,136728.0,30.7748,30.81,30.7573,30.81,136728.0
2022-12-21 13:40:00,35.06,35.09,35.05,35.09,56385.0,30.8012,30.8275,30.7924,30.8275,56385.0
2022-12-21 13:50:00,35.08,35.12,35.08,35.09,173399.0,30.8188,30.8539,30.8188,30.8275,173399.0
2022-12-21 14:00:00,35.1,35.16,35.1,35.12,161529.0,30.8363,30.889,30.8363,30.8539,161529.0
2022-12-21 14:10:00,35.12,35.12,35.08,35.12,76295.0,30.8539,30.8539,30.8188,30.8539,76295.0
2022-12-21 14:20:00,35.12,35.12,35.06,35.08,118769.0,30.8539,30.8539,30.8012,30.8188,118769.0
2022-12-21 14:30:00,35.08,35.1,35.05,35.09,81130.0,30.8188,30.8363,30.7924,30.8275,81130.0
2022-12-21 14:40:00,35.09,35.1,35.08,35.09,54227.0,30.8275,30.8363,30.8188,30.8275,54227.0
2022-12-21 14:50:00,35.09,35.1,35.05,35.09,75880.0,30.8275,30.8363,30.7924,30.8275,75880.0
2022-12-21 15:00:00,35.08,35.11,35.04,35.05,85546.0,30.8188,30.8451,30.7836,30.7924,85546.0
2022-12-21 15:10:00,35.05,35.1,35.04,35.06,91017.0,30.7924,30.8363,30.7836,30.8012,91017.0
2022-12-21 15:20:00,35.06,35.08,35.02,35.02,94536.0,30.8012,30.8188,30.766,30.766,94536.0
2022-12-21 15:30:00,35.02,35.07,35.01,35.06,191825.0,30.766,30.81,30.7573,30.8012,191825.0
2022-12-21 15:40:00,35.05,35.07,35.0,35.02,376716.0,30.7924,30.81,30.7485,30.766,376716.0
2022-12-21 15:50:00,35.02,35.03,34.96,35.03,642167.0,30.766,30.7748,30.7133,30.7748,642167.0
2022-12-22 09:30:00,34.69,34.79,34.55,34.55,419025.0,30.4761,30.564,30.3531,30.3531,419025.0
2022-12-22 09:40:00,34.55,34.62,34.49,34.61,223046.0,30.3531,30.4146,30.3004,30.4058,223046.0
2022-12-22 09:50:00,34.61,34.68,34.57,34.66,232861.0,30.4058,30.4673,30.3707,30.4498,232861.0
2022-12-22 10:00:00,34.65,34.67,34.55,34.55,187812.0,30.441,30.4586,30.3531,30.3531,187812.0
2022-12-22 10:10:00,34.54,34.62,34.5,34.59,121598.0,30.3443,30.4146,30.3092,30.3883,121598.0
2022-12-22 10:20:00,34.58,34.58,34.5,34.51,74488.0,30.3795,30.3795,30.3092,30.318,74488.0
2022-12-22 10:30:00,34.5,34.5,34.4,34.45,137223.0,30.3092,30.3092,30.2214,30.2653,137223.0
2022-12-22 10:40:00,34.45,34.49,34.37,34.4,67765.0,30.2653,30.3004,30.195,30.2214,67765.0
2022-12-22 10:50:00,34.39,34.44,34.38,34.4,70758.0,30.2126,30.2565,30.2038,30.2214,70758.0
2022-12-22 11:00:00,34.39,34.47,34.39,34.44,122608.0,30.2126,30.2829,30.2126,30.2565,122608.0
2022-12-22 11:10:00,34.44,34.48,34.42,34.45,146298.0,30.2565,30.2916,30.2389,30.2653,146298.0
2022-12-22 11:20:00,34.45,34.49,34.43,34.45,91866.0,30.2653,30.3004,30.2477,30.2653,91866.0
2022-12-22 11:30:00,34.45,34.54,34.44,34.52,238860.0,30.2653,30.3443,30.2565,30.3268,238860.0
2022-12-22 11:40:00,34.52,34.52,34.47,34.5,99243.0,30.3268,30.3268,30.2829,30.3092,99243.0
2022-12-22 11:50:00,34.5,34.5,34.43,34.48,104441.0,30.3092,30.3092,30.2477,30.2916,104441.0
2022-12-22 12:00:00,34.47,34.47,34.4,34.42,62443.0,30.2829,30.2829,30.2214,30.2389,62443.0
2022-12-22 12:10:00,34.42,34.44,34.36,34.39,78084.0,30.2389,30.2565,30.1862,30.2126,78084.0
2022-12-22 12:20:00,34.39,34.4,34.32,34.34,83503.0,30.2126,30.2214,30.1511,30.1686,83503.0
2022-12-22 12:30:00,34.34,34.36,34.3,34.31,75252.0,30.1686,30.1862,30.1335,30.1423,75252.0
2022-12-22 12:40:00,34.31,34.32,34.23,34.25,122521.0,30.1423,30.1511,30.072,30.0896,122521.0
2022-12-22 12:50:00,34.26,34.26,34.18,34.19,66783.0,30.0984,30.0984,30.0281,30.0369,66783.0
2022-12-22 13:00:00,34.19,34.19,34.08,34.1,86855.0,30.0369,30.0369,29.9402,29.9578,86855.0
2022-12-22 13:10:00,34.1,34.19,34.09,34.18,72673.0,29.9578,30.0369,29.949,30.0281,72673.0
2022-12-22 13:20:00,34.19,34.19,34.11,34.12,103531.0,30.0369,30.0369,29.9666,29.9754,103531.0
2022-12-22 13:30:00,34.12,34.12,34.06,34.1,89280.0,29.9754,29.9754,29.9227,29.9578,89280.0
2022-12-22 13:40:00,34.1,34.11,34.0,34.02,107759.0,29.9578,29.9666,29.8699,29.8875,107759.0
2022-12-22 13:50:00,34.02,34.03,33.99,34.01,117532.0,29.8875,29.8963,29.8612,29.8787,117532.0
2022-12-22 14:00:00,34.01,34.05,33.99,33.99,73884.0,29.8787,29.9139,29.8612,29.8612,73884.0
2022-12-22 14:10:00,33.99,34.05,33.97,34.02,71198.0,29.8612,29.9139,29.8436,29.8875,71198.0
2022-12-22 14:20:00,34.02,34.13,33.99,34.13,67727.0,29.8875,29.9842,29.8612,29.9842,67727.0
2022-12-22 14:30:00,34.13,34.2,34.12,34.2,66334.0,29.9842,30.0457,29.9754,30.0457,66334.0
2022-12-22 14:40:00,34.2,34.31,34.19,34.3,60406.0,30.0457,30.1423,30.0369,30.1335,60406.0
2022-12-22 14:50:00,34.3,34.37,34.28,34.35,92139.0,30.1335,30.195,30.1159,30.1774,92139.0
2022-12-22 15:00:00,34.35,34.4,34.3,34.38,256291.0,30.1774,30.2214,30.1335,30.2038,256291.0
2022-12-22 15:10:00,34.38,34.39,34.32,34.39,230163.0,30.2038,30.2126,30.1511,30.2126,230163.0
2022-12-22 15:20:00,34.39,34.46,34.38,34.45,140255.0,30.2126,30.2741,30.2038,30.2653,140255.0
2022-12-22 15:30:00,34.46,34.46,34.37,34.39,223414.0,30.2741,30.2741,30.195,30.2126,223414.0
2022-12-22 15:40:00,34.39,34.43,34.35,34.43,251292.0,30.2126,30.2477,30.1774,30.2477,251292.0
2022-12-22 15:50:00,34.42,34.45,34.37,34.41,513182.0,30.2389,30.2653,30.195,30.2301,513182.0
2022-12-23 09:30:00,34.63,34.75,34.54,34.55,218576.0,30.4234,30.5288,30.3443,30.3531,218576.0
2022-12-23 09:40:00,34.54,34.69,34.53,34.68,154296.0,30.3443,30.4761,30.3356,30.4673,154296.0
2022-12-23 09:50:00,34.68,34.73,34.65,34.71,104525.0,30.4673,30.5113,30.441,30.4937,104525.0
2022-12-23 10:00:00,34.71,34.87,34.68,34.84,166373.0,30.4937,30.6343,30.4673,30.6079,166373.0
2022-12-23 10:10:00,34.84,34.89,34.77,34.86,194801.0,30.6079,30.6518,30.5464,30.6255,194801.0
2022-12-23 10:20:00,34.85,34.95,34.84,34.94,106184.0,30.6167,30.7045,30.6079,30.6958,106184.0
2022-12-23 10:30:00,34.94,34.99,34.93,34.96,135765.0,30.6958,30.7397,30.687,30.7133,135765.0
2022-12-23 10:40:00,34.96,34.97,34.85,34.86,98678.0,30.7133,30.7221,30.6167,30.6255,98678.0
2022-12-23 10:50:00,34.86,34.89,34.83,34.85,109580.0,30.6255,30.6518,30.5991,30.6167,109580.0
2022-12-23 11:00:00,34.85,34.88,34.83,34.87,81847.0,30.6167,30.643,30.5991,30.6343,81847.0
2022-12-23 11:10:00,34.87,34.93,34.87,34.9,65142.0,30.6343,30.687,30.6343,30.6606,65142.0
2022-12-23 11:20:00,34.9,34.94,34.88,34.89,80847.0,30.6606,30.6958,30.643,30.6518,80847.0
2022-12-23 11:30:00,34.88,34.95,34.85,34.94,156334.0,30.643,30.7045,30.6167,30.6958,156334.0
2022-12-23 11:40:00,34.95,34.95,34.86,34.88,95045.0,30.7045,30.7045,30.6255,30.643,95045.0
2022-12-23 11:50:00,34.88,34.95,34.87,34.9,174954.0,30.643,30.7045,30.6343,30.6606,174954.0
2022-12-23 12:00:00,34.89,34.94,34.88,34.93,121374.0,30.6518,30.6958,30.643,30.687,121374.0
2022-12-23 12:10:00,34.93,34.96,34.92,34.95,46814.0,30.687,30.7133,30.6782,30.7045,46814.0
2022-12-23 12:20:00,34.95,34.98,34.94,34.94,54521.0,30.7045,30.7309,30.6958,30.6958,54521.0
2022-12-23 12:30:00,34.94,34.97,34.93,34.96,60886.0,30.6958,30.7221,30.687,30.7133,60886.0
2022-12-23 12:40:00,34.97,34.97,34.9,34.91,148484.0,30.7221,30.7221,30.6606,30.6694,148484.0
2022-12-23 12:50:00,34.91,34.93,34.9,34.91,81472.0,30.6694,30.687,30.6606,30.6694,81472.0
2022-12-23 13:00:00,34.92,34.93,34.9,34.93,79340.0,30.6782,30.687,30.6606,30.687,79340.0
2022-12-23 13:10:00,34.93,34.93,34.88,34.93,65027.0,30.687,30.687,30.643,30.687,65027.0
2022-12-23 13:20:00,34.93,34.95,34.91,34.95,44064.0,30.687,30.7045,30.6694,30.7045,44064.0
2022-12-23 13:30:00,34.95,34.98,34.95,34.97,56038.0,30.7045,30.7309,30.7045,30.7221,56038.0
2022-12-23 13:40:00,34.98,34.98,34.89,34.95,100974.0,30.7309,30.7309,30.6518,30.7045,100974.0
2022-12-23 13:50:00,34.94,34.97,34.93,34.94,33228.0,30.6958,30.7221,30.687,30.6958,33228.0
2022-12-23 14:00:00,34.94,34.95,34.9,34.91,38567.0,30.6958,30.7045,30.6606,30.6694,38567.0
2022-12-23 14:10:00,34.91,34.92,34.87,34.91,59643.0,30.6694,30.6782,30.6343,30.6694,59643.0
2022-12-23 14:20:00,34.9,34.93,34.88,34.93,61666.0,30.6606,30.687,30.643,30.687,61666.0
2022-12-23 14:30:00,34.92,34.94,34.91,34.93,63203.0,30.6782,30.6958,30.6694,30.687,63203.0
2022-12-23 14:40:00,34.93,34.93,34.9,34.93,46884.0,30.687,30.687,30.6606,30.687,46884.0
2022-12-23 14:50:00,34.93,34.96,34.92,34.96,32576.0,30.687,30.7133,30.6782,30.7133,32576.0
2022-12-23 15:00:00,34.96,34.97,34.94,34.96,73142.0,30.7133,30.7221,30.6958,30.7133,73142.0
2022-12-23 15:10:00,34.96,34.98,34.95,34.97,92311.0,30.7133,30.7309,30.7045,30.7221,92311.0
2022-12-23 15:20:00,34.96,34.97,34.94,34.95,117489.0,30.7133,30.7221,30.6958,30.7045,117489.0
2022-12-23 15:30:00,34.96,35.0,34.94,34.98,220481.0,30.7133,30.7485,30.6958,30.7309,220481.0
2022-12-23 15:40:00,34.98,35.05,34.97,35.04,367165.0,30.7309,30.7924,30.7221,30.7836,367165.0
2022-12-23 15:50:00,35.04,35.04,34.99,35.02,635679.0,30.7836,30.7836,30.7397,30.766,635679.0
2022-12-27 09:30:00,35.0,35.05,34.88,35.01,308733.0,30.7485,30.7924,30.643,30.7573,308733.0
2022-12-27 09:40:00,35.0,35.14,34.99,35.01,150184.0,30.7485,30.8715,30.7397,30.7573,150184.0
2022-12-27 09:50:00,35.01,35.05,34.97,34.98,110098.0,30.7573,30.7924,30.7221,30.7309,110098.0
2022-12-27 10:00:00,34.98,35.02,34.94,34.95,333814.0,30.7309,30.766,30.6958,30.7045,333814.0
2022-12-27 10:10:00,34.95,35.06,34.94,35.05,108008.0,30.7045,30.8012,30.6958,30.7924,108008.0
2022-12-27 10:20:00,35.06,35.12,35.05,35.09,44602.0,30.8012,30.8539,30.7924,30.8275,44602.0
2022-12-27 10:30:00,35.09,35.11,35.04,35.06,49214.0,30.8275,30.8451,30.7836,30.8012,49214.0
2022-12-27 10:40:00,35.06,35.07,35.02,35.04,45848.0,30.8012,30.81,30.766,30.7836,45848.0
2022-12-27 10:50:00,35.03,35.08,35.0,35.01,229944.0,30.7748,30.8188,30.7485,30.7573,229944.0
2022-12-27 11:00:00,35.0,35.07,35.0,35.07,127899.0,30.7485,30.81,30.7485,30.81,127899.0
2022-12-27 11:10:00,35.06,35.09,35.02,35.05,73559.0,30.8012,30.8275,30.766,30.7924,73559.0
2022-12-27 11:20:00,35.05,35.07,35.02,35.06,45919.0,30.7924,30.81,30.766,30.8012,45919.0
2022-12-27 11:30:00,35.05,35.06,35.0,35.04,49243.0,30.7924,30.8012,30.7485,30.7836,49243.0
2022-12-27 11:40:00,35.04,35.07,35.03,35.04,36985.0,30.7836,30.81,30.7748,30.7836,36985.0
2022-12-27 11:50:00,35.04,35.07,35.03,35.06,21939.0,30.7836,30.81,30.7748,30.8012,21939.0
2022-12-27 12:00:00,35.06,35.1,35.04,35.04,83848.0,30.8012,30.8363,30.7836,30.7836,83848.0
2022-12-27 12:10:00,35.04,35.09,35.03,35.09,39817.0,30.7836,30.8275,30.7748,30.8275,39817.0
2022-12-27 12:20:00,35.08,35.12,35.07,35.12,82803.0,30.8188,30.8539,30.81,30.8539,82803.0
2022-12-27 12:30:00,35.12,35.12,35.07,35.1,38423.0,30.8539,30.8539,30.81,30.8363,38423.0
2022-12-27 12:40:00,35.1,35.1,35.05,35.09,65403.0,30.8363,30.8363,30.7924,30.8275,65403.0
2022-12-27 12:50:00,35.09,35.11,35.06,35.11,42610.0,30.8275,30.8451,30.8012,30.8451,42610.0
2022-12-27 13:00:00,35.11,35.11,35.07,35.08,65415.0,30.8451,30.8451,30.81,30.8188,65415.0
2022-12-27 13:10:00,35.09,35.15,35.08,35.15,69146.0,30.8275,30.8803,30.8188,30.8803,69146.0
2022-12-27 13:20:00,35.15,35.16,35.11,35.13,69094.0,30.8803,30.889,30.8451,30.8627,69094.0
2022-12-27 13:30:00,35.13,35.14,35.09,35.14,67836.0,30.8627,30.8715,30.8275,30.8715,67836.0
2022-12-27 13:40:00,35.14,35.16,35.13,35.14,53183.0,30.8715,30.889,30.8627,30.8715,53183.0
2022-12-27 13:50:00,35.14,35.14,35.07,35.08,79708.0,30.8715,30.8715,30.81,30.8188,79708.0
2022-12-27 14:00:00,35.09,35.1,35.04,35.06,61922.0,30.8275,30.8363,30.7836,30.8012,61922.0
2022-12-27 14:10:00,35.05,35.06,35.0,35.01,69039.0,30.7924,30.8012,30.7485,30.7573,69039.0
2022-12-27 14:20:00,35.0,35.0,34.96,34.97,50188.0,30.7485,30.7485,30.7133,30.7221,50188.0
2022-12-27 14:30:00,34.97,34.99,34.94,34.98,94720.0,30.7221,30.7397,30.6958,30.7309,94720.0
2022-12-27 14:40:00,34.98,35.02,34.95,35.02,41271.0,30.7309,30.766,30.7045,30.766,41271.0
2022-12-27 14:50:00,35.02,35.04,35.02,35.03,26567.0,30.766,30.7836,30.766,30.7748,26567.0
2022-12-27 15:00:00,35.04,35.05,35.01,35.02,52007.0,30.7836,30.7924,30.7573,30.766,52007.0
2022-12-27 15:10:00,35.03,35.07,35.02,35.05,50495.0,30.7748,30.81,30.766,30.7924,50495.0
2022-12-27 15:20:00,35.05,35.09,35.04,35.08,104492.0,30.7924,30.8275,30.7836,30.8188,104492.0
2022-12-27 15:30:00,35.09,35.09,35.01,35.05,164335.0,30.8275,30.8275,30.7573,30.7924,164335.0
2022-12-27 15:40:00,35.06,35.07,35.02,35.03,183951.0,30.8012,30.81,30.766,30.7748,183951.0
2022-12-27 15:50:00,35.03,35.07,35.01,35.05,417157.0,30.7748,30.81,30.7573,30.7924,417157.0
2022-12-28 09:30:00,35.42,35.42,35.17,35.26,449574.0,31.1175,31.1175,30.8978,30.9769,449574.0
2022-12-28 09:40:00,35.23,35.29,35.12,35.21,276708.0,30.9505,31.0032,30.8539,30.933,276708.0
2022-12-28 09:50:00,35.21,35.22,35.0,35.02,238748.0,30.933,30.9417,30.7485,30.766,238748.0
2022-12-28 10:00:00,35.02,35.04,34.83,34.87,215262.0,30.766,30.7836,30.5991,30.6343,215262.0
2022-12-28 10:10:00,34.88,34.89,34.69,34.72,224257.0,30.643,30.6518,30.4761,30.5025,224257.0
2022-12-28 10:20:00,34.72,34.72,34.6,34.63,189054.0,30.5025,30.5025,30.3971,30.4234,189054.0
2022-12-28 10:30:00,34.61,34.65,34.56,34.65,204827.0,30.4058,30.441,30.3619,30.441,204827.0
2022-12-28 10:40:00,34.64,34.66,34.58,34.65,91388.0,30.4322,30.4498,30.3795,30.441,91388.0
2022-12-28 10:50:00,34.65,34.65,34.55,34.6,57974.0,30.441,30.441,30.3531,30.3971,57974.0
2022-12-28 11:00:00,34.6,34.65,34.56,34.59,93865.0,30.3971,30.441,30.3619,30.3883,93865.0
2022-12-28 11:10:00,34.59,34.65,34.56,34.64,91165.0,30.3883,30.441,30.3619,30.4322,91165.0
2022-12-28 11:20:00,34.64,34.67,34.6,34.65,63898.0,30.4322,30.4586,30.3971,30.441,63898.0
2022-12-28 11:30:00,34.65,34.7,34.61,34.64,143816.0,30.441,30.4849,30.4058,30.4322,143816.0
2022-12-28 11:40:00,34.64,34.66,34.58,34.59,38730.0,30.4322,30.4498,30.3795,30.3883,38730.0
2022-12-28 11:50:00,34.59,34.59,34.54,34.56,29648.0,30.3883,30.3883,30.3443,30.3619,29648.0
2022-12-28 12:00:00,34.55,34.56,34.5,34.55,55774.0,30.3531,30.3619,30.3092,30.3531,55774.0
2022-12-28 12:10:00,34.56,34.59,34.56,34.57,34042.0,30.3619,30.3883,30.3619,30.3707,34042.0
2022-12-28 12:20:00,34.57,34.63,34.54,34.62,35783.0,30.3707,30.4234,30.3443,30.4146,35783.0
2022-12-28 12:30:00,34.62,34.68,34.62,34.68,35130.0,30.4146,30.4673,30.4146,30.4673,35130.0
2022-12-28 12:40:00,34.68,34.7,34.64,34.7,37798.0,30.4673,30.4849,30.4322,30.4849,37798.0
2022-12-28 12:50:00,34.69,34.74,34.67,34.73,36634.0,30.4761,30.5201,30.4586,30.5113,36634.0
2022-12-28 13:00:00,34.73,34.79,34.72,34.74,69081.0,30.5113,30.564,30.5025,30.5201,69081.0
2022-12-28 13:10:00,34.75,34.78,34.72,34.73,124246.0,30.5288,30.5552,30.5025,30.5113,124246.0
2022-12-28 13:20:00,34.73,34.73,34.68,34.72,61302.0,30.5113,30.5113,30.4673,30.5025,61302.0
2022-12-28 13:30:00,34.71,34.72,34.67,34.68,50889.0,30.4937,30.5025,30.4586,30.4673,50889.0
2022-12-28 13:40:00,34.68,34.7,34.65,34.69,59288.0,30.4673,30.4849,30.441,30.4761,59288.0
2022-12-28 13:50:00,34.7,34.71,34.67,34.7,43964.0,30.4849,30.4937,30.4586,30.4849,43964.0
2022-12-28 14:00:00,34.7,34.7,34.63,34.65,94743.0,30.4849,30.4849,30.4234,30.441,94743.0
2022-12-28 14:10:00,34.65,34.66,34.59,34.62,39081.0,30.441,30.4498,30.3883,30.4146,39081.0
2022-12-28 14:20:00,34.63,34.66,34.6,34.65,38687.0,30.4234,30.4498,30.3971,30.441,38687.0
2022-12-28 14:30:00,34.65,34.7,34.63,34.7,56646.0,30.441,30.4849,30.4234,30.4849,56646.0
2022-12-28 14:40:00,34.7,34.72,34.68,34.69,51765.0,30.4849,30.5025,30.4673,30.4761,51765.0
2022-12-28 14:50:00,34.69,34.7,34.65,34.66,59473.0,30.4761,30.4849,30.441,30.4498,59473.0
2022-12-28 15:00:00,34.65,34.66,34.6,34.61,82863.0,30.441,30.4498,30.3971,30.4058,82863.0
2022-12-28 15:10:00,34.61,34.61,34.55,34.55,81769.0,30.4058,30.4058,30.3531,30.3531,81769.0
2022-12-28 15:20:00,34.55,34.55,34.51,34.52,145029.0,30.3531,30.3531,30.318,30.3268,145029.0
2022-12-28 15:30:00,34.52,34.57,34.49,34.55,167995.0,30.3268,30.3707,30.3004,30.3531,167995.0
2022-12-28 15:40:00,34.56,34.6,34.54,34.59,196367.0,30.3619,30.3971,30.3443,30.3883,196367.0
2022-12-28 15:50:00,34.59,34.67,34.55,34.59,531615.0,30.3883,30.4586,30.3531,30.3883,531615.0
2022-12-29 09:30:00,34.54,34.72,34.49,34.7,249076.0,30.3443,30.5025,30.3004,30.4849,249076.0
2022-12-29 09:40:00,34.69,34.71,34.6,34.63,148686.0,30.4761,30.4937,30.3971,30.4234,148686.0
2022-12-29 09:50:00,34.63,34.65,34.56,34.64,113998.0,30.4234,30.441,30.3619,30.4322,113998.0
2022-12-29 10:00:00,34.64,34.66,34.59,34.62,90821.0,30.4322,30.4498,30.3883,30.4146,90821.0
2022-12-29 10:10:00,34.61,34.67,34.61,34.66,73052.0,30.4058,30.4586,30.4058,30.4498,73052.0
2022-12-29 10:20:00,34.66,34.69,34.6,34.6,77334.0,30.4498,30.4761,30.3971,30.3971,77334.0
2022-12-29 10:30:00,34.61,34.68,34.6,34.63,92199.0,30.4058,30.4673,30.3971,30.4234,92199.0
2022-12-29 10:40:00,34.63,34.69,34.59,34.66,376526.0,30.4234,30.4761,30.3883,30.4498,376526.0
2022-12-29 10:50:00,34.66,34.72,34.64,34.65,90449.0,30.4498,30.5025,30.4322,30.441,90449.0
2022-12-29 11:00:00,34.65,34.69,34.62,34.69,184981.0,30.441,30.4761,30.4146,30.4761,184981.0
2022-12-29 11:10:00,34.7,34.75,34.68,34.73,67868.0,30.4849,30.5288,30.4673,30.5113,67868.0
2022-12-29 11:20:00,34.73,34.75,34.69,34.73,97349.0,30.5113,30.5288,30.4761,30.5113,97349.0
2022-12-29 11:30:00,34.72,34.77,34.68,34.69,188908.0,30.5025,30.5464,30.4673,30.4761,188908.0
2022-12-29 11:40:00,34.69,34.76,34.66,34.76,58306.0,30.4761,30.5376,30.4498,30.5376,58306.0
2022-12-29 11:50:00,34.76,34.76,34.69,34.7,101533.0,30.5376,30.5376,30.4761,30.4849,101533.0
2022-12-29 12:00:00,34.7,34.73,34.69,34.72,43478.0,30.4849,30.5113,30.4761,30.5025,43478.0
2022-12-29 12:10:00,34.71,34.73,34.68,34.71,35062.0,30.4937,30.5113,30.4673,30.4937,35062.0
2022-12-29 12:20:00,34.7,34.73,34.68,34.69,54507.0,30.4849,30.5113,30.4673,30.4761,54507.0
2022-12-29 12:30:00,34.69,34.72,34.67,34.67,110639.0,30.4761,30.5025,30.4586,30.4586,110639.0
2022-12-29 12:40:00,34.68,34.73,34.66,34.72,41664.0,30.4673,30.5113,30.4498,30.5025,41664.0
2022-12-29 12:50:00,34.72,34.77,34.71,34.76,55563.0,30.5025,30.5464,30.4937,30.5376,55563.0
2022-12-29 13:00:00,34.76,34.78,34.74,34.75,44902.0,30.5376,30.5552,30.5201,30.5288,44902.0
2022-12-29 13:10:00,34.76,34.78,34.74,34.75,38277.0,30.5376,30.5552,30.5201,30.5288,38277.0
2022-12-29 13:20:00,34.75,34.77,34.74,34.76,29015.0,30.5288,30.5464,30.5201,30.5376,29015.0
2022-12-29 13:30:00,34.76,34.77,34.73,34.75,56029.0,30.5376,30.5464,30.5113,30.5288,56029.0
2022-12-29 13:40:00,34.76,34.77,34.72,34.73,41869.0,30.5376,30.5464,30.5025,30.5113,41869.0
2022-12-29 13:50:00,34.73,34.75,34.71,34.74,52333.0,30.5113,30.5288,30.4937,30.5201,52333.0
2022-12-29 14:00:00,34.75,34.76,34.73,34.76,65412.0,30.5288,30.5376,30.5113,30.5376,65412.0
2022-12-29 14:10:00,34.76,34.85,34.76,34.84,78149.0,30.5376,30.6167,30.5376,30.6079,78149.0
2022-12-29 14:20:00,34.84,34.85,34.79,34.8,69341.0,30.6079,30.6167,30.564,30.5728,69341.0
2022-12-29 14:30:00,34.8,34.81,34.78,34.8,82212.0,30.5728,30.5816,30.5552,30.5728,82212.0
2022-12-29 14:40:00,34.8,34.8,34.77,34.79,77106.0,30.5728,30.5728,30.5464,30.564,77106.0
2022-12-29 14:50:00,34.78,34.81,34.78,34.79,41104.0,30.5552,30.5816,30.5552,30.564,41104.0
2022-12-29 15:00:00,34.8,34.82,34.79,34.8,56189.0,30.5728,30.5903,30.564,30.5728,56189.0
2022-12-29 15:10:00,34.8,34.8,34.75,34.76,52558.0,30.5728,30.5728,30.5288,30.5376,52558.0
2022-12-29 15:20:00,34.76,34.76,34.71,34.76,143745.0,30.5376,30.5376,30.4937,30.5376,143745.0
2022-12-29 15:30:00,34.76,34.77,34.73,34.73,88070.0,30.5376,30.5464,30.5113,30.5113,88070.0
2022-12-29 15:40:00,34.73,34.75,34.68,34.7,202506.0,30.5113,30.5288,30.4673,30.4849,202506.0
2022-12-29 15:50:00,34.7,34.74,34.69,34.7,437246.0,30.4849,30.5201,30.4761,30.4849,437246.0
2022-12-30 09:30:00,34.52,34.9,34.47,34.88,271454.0,30.3268,30.6606,30.2829,30.643,271454.0
2022-12-30 09:40:00,34.87,34.87,34.67,34.74,321591.0,30.6343,30.6343,30.4586,30.5201,321591.0
2022-12-30 09:50:00,34.73,34.78,34.7,34.76,110713.0,30.5113,30.5552,30.4849,30.5376,110713.0
2022-12-30 10:00:00,34.75,34.76,34.68,34.72,109854.0,30.5288,30.5376,30.4673,30.5025,109854.0
2022-12-30 10:10:00,34.72,34.78,34.71,34.77,73545.0,30.5025,30.5552,30.4937,30.5464,73545.0
2022-12-30 10:20:00,34.78,34.82,34.77,34.81,72321.0,30.5552,30.5903,30.5464,30.5816,72321.0
2022-12-30 10:30:00,34.81,34.87,34.8,34.82,89537.0,30.5816,30.6343,30.5728,30.5903,89537.0
2022-12-30 10:40:00,34.82,34.85,34.77,34.79,99138.0,30.5903,30.6167,30.5464,30.564,99138.0
2022-12-30 10:50:00,34.79,34.81,34.73,34.8,103754.0,30.564,30.5816,30.5113,30.5728,103754.0
2022-12-30 11:00:00,34.8,34.83,34.77,34.8,89543.0,30.5728,30.5991,30.5464,30.5728,89543.0
2022-12-30 11:10:00,34.8,34.85,34.79,34.79,78612.0,30.5728,30.6167,30.564,30.564,78612.0
2022-12-30 11:20:00,34.8,34.8,34.75,34.77,48327.0,30.5728,30.5728,30.5288,30.5464,48327.0
2022-12-30 11:30:00,34.77,34.82,34.72,34.74,92791.0,30.5464,30.5903,30.5025,30.5201,92791.0
2022-12-30 11:40:00,34.75,34.77,34.72,34.76,62884.0,30.5288,30.5464,30.5025,30.5376,62884.0
2022-12-30 11:50:00,34.76,34.83,34.75,34.82,69763.0,30.5376,30.5991,30.5288,30.5903,69763.0
2022-12-30 12:00:00,34.82,34.86,34.82,34.86,40530.0,30.5903,30.6255,30.5903,30.6255,40530.0
2022-12-30 12:10:00,34.86,34.88,34.83,34.88,40052.0,30.6255,30.643,30.5991,30.643,40052.0
2022-12-30 12:20:00,34.88,34.91,34.86,34.91,64400.0,30.643,30.6694,30.6255,30.6694,64400.0
2022-12-30 12:30:00,34.91,34.94,34.89,34.92,68247.0,30.6694,30.6958,30.6518,30.6782,68247.0
2022-12-30 12:40:00,34.93,34.93,34.9,34.91,34759.0,30.687,30.687,30.6606,30.6694,34759.0
2022-12-30 12:50:00,34.91,34.92,34.88,34.92,133199.0,30.6694,30.6782,30.643,30.6782,133199.0
2022-12-30 13:00:00,34.93,34.93,34.88,34.9,105188.0,30.687,30.687,30.643,30.6606,105188.0
2022-12-30 13:10:00,34.9,34.91,34.88,34.89,133541.0,30.6606,30.6694,30.643,30.6518,133541.0
2022-12-30 13:20:00,34.89,34.89,34.77,34.84,47129.0,30.6518,30.6518,30.5464,30.6079,47129.0
2022-12-30 13:30:00,34.84,34.89,34.83,34.86,62889.0,30.6079,30.6518,30.5991,30.6255,62889.0
2022-12-30 13:40:00,34.85,34.86,34.83,34.85,96070.0,30.6167,30.6255,30.5991,30.6167,96070.0
2022-12-30 13:50:00,34.86,34.89,34.85,34.87,92810.0,30.6255,30.6518,30.6167,30.6343,92810.0
2022-12-30 14:00:00,34.87,34.87,34.83,34.84,43386.0,30.6343,30.6343,30.5991,30.6079,43386.0
2022-12-30 14:10:00,34.84,34.84,34.81,34.84,20385.0,30.6079,30.6079,30.5816,30.6079,20385.0
2022-12-30 14:20:00,34.84,34.87,34.81,34.87,52452.0,30.6079,30.6343,30.5816,30.6343,52452.0
2022-12-30 14:30:00,34.86,34.88,34.85,34.85,29346.0,30.6255,30.643,30.6167,30.6167,29346.0
2022-12-30 14:40:00,34.85,34.88,34.84,34.87,39339.0,30.6167,30.643,30.6079,30.6343,39339.0
2022-12-30 14:50:00,34.86,34.89,34.86,34.89,40082.0,30.6255,30.6518,30.6255,30.6518,40082.0
2022-12-30 15:00:00,34.88,34.9,34.88,34.89,60026.0,30.643,30.6606,30.643,30.6518,60026.0
2022-12-30 15:10:00,34.89,34.93,34.88,34.89,165607.0,30.6518,30.687,30.643,30.6518,165607.0
2022-12-30 15:20:00,34.9,34.92,34.86,34.88,110653.0,30.6606,30.6782,30.6255,30.643,110653.0
2022-12-30 15:30:00,34.88,34.93,34.87,34.91,179740.0,30.643,30.687,30.6343,30.6694,179740.0
2022-12-30 15:40:00,34.92,34.93,34.9,34.92,210057.0,30.6782,30.687,30.6606,30.6782,210057.0
2022-12-30 15:50:00,34.93,34.96,34.9,34.92,663038.0,30.687,30.7133,30.6606,30.6782,663038.0
2023-01-03 09:30:00,35.0,35.08,34.86,35.05,460605.0,30.7485,30.8188,30.6255,30.7924,460605.0
2023-01-03 09:40:00,35.06,35.19,34.95,34.98,495627.0,30.8012,30.9154,30.7045,30.7309,495627.0
2023-01-03 09:50:00,34.98,35.09,34.95,34.96,165351.0,30.7309,30.8275,30.7045,30.7133,165351.0
2023-01-03 10:00:00,34.95,35.03,34.95,34.99,388927.0,30.7045,30.7748,30.7045,30.7397,388927.0
2023-01-03 10:10:00,34.99,34.99,34.69,34.7,374627.0,30.7397,30.7397,30.4761,30.4849,374627.0
2023-01-03 10:20:00,34.69,34.76,34.67,34.74,202949.0,30.4761,30.5376,30.4586,30.5201,202949.0
2023-01-03 10:30:00,34.75,34.79,34.69,34.77,183440.0,30.5288,30.564,30.4761,30.5464,183440.0
2023-01-03 10:40:00,34.77,34.87,34.74,34.83,204494.0,30.5464,30.6343,30.5201,30.5991,204494.0
2023-01-03 10:50:00,34.83,34.97,34.79,34.96,108170.0,30.5991,30.7221,30.564,30.7133,108170.0
2023-01-03 11:00:00,34.97,34.99,34.85,34.85,89164.0,30.7221,30.7397,30.6167,30.6167,89164.0
2023-01-03 11:10:00,34.85,34.86,34.67,34.69,96431.0,30.6167,30.6255,30.4586,30.4761,96431.0
2023-01-03 11:20:00,34.69,34.69,34.58,34.62,128248.0,30.4761,30.4761,30.3795,30.4146,128248.0
2023-01-03 11:30:00,34.63,34.66,34.56,34.59,227952.0,30.4234,30.4498,30.3619,30.3883,227952.0
2023-01-03 11:40:00,34.59,34.59,34.43,34.47,143145.0,30.3883,30.3883,30.2477,30.2829,143145.0
2023-01-03 11:50:00,34.47,34.49,34.43,34.48,55212.0,30.2829,30.3004,30.2477,30.2916,55212.0
2023-01-03 12:00:00,34.49,34.55,34.48,34.52,81732.0,30.3004,30.3531,30.2916,30.3268,81732.0
2023-01-03 12:10:00,34.53,34.57,34.51,34.53,75499.0,30.3356,30.3707,30.318,30.3356,75499.0
2023-01-03 12:20:00,34.54,34.55,34.49,34.51,44726.0,30.3443,30.3531,30.3004,30.318,44726.0
2023-01-03 12:30:00,34.51,34.53,34.48,34.5,39644.0,30.318,30.3356,30.2916,30.3092,39644.0
2023-01-03 12:40:00,34.49,34.5,34.33,34.36,90960.0,30.3004,30.3092,30.1599,30.1862,90960.0
2023-01-03 12:50:00,34.37,34.42,34.35,34.4,97959.0,30.195,30.2389,30.1774,30.2214,97959.0
2023-01-03 13:00:00,34.41,34.46,34.39,34.46,78079.0,30.2301,30.2741,30.2126,30.2741,78079.0
2023-01-03 13:10:00,34.46,34.47,34.39,34.41,54428.0,30.2741,30.2829,30.2126,30.2301,54428.0
2023-01-03 13:20:00,34.41,34.46,34.38,34.44,100663.0,30.2301,30.2741,30.2038,30.2565,100663.0
2023-01-03 13:30:00,34.44,34.45,34.36,34.4,61070.0,30.2565,30.2653,30.1862,30.2214,61070.0
2023-01-03 13:40:00,34.4,34.43,34.33,34.37,92623.0,30.2214,30.2477,30.1599,30.195,92623.0
2023-01-03 13:50:00,34.37,34.38,34.33,34.36,89968.0,30.195,30.2038,30.1599,30.1862,89968.0
2023-01-03 14:00:00,34.36,34.37,34.25,34.26,129772.0,30.1862,30.195,30.0896,30.0984,129772.0
2023-01-03 14:10:00,34.25,34.29,34.19,34.27,136832.0,30.0896,30.1247,30.0369,30.1071,136832.0
2023-01-03 14:20:00,34.27,34.27,34.14,34.17,163730.0,30.1071,30.1071,29.9929,30.0193,163730.0
2023-01-03 14:30:00,34.17,34.18,34.09,34.09,174756.0,30.0193,30.0281,29.949,29.949,174756.0
2023-01-03 14:40:00,34.09,34.3,34.09,34.26,117615.0,29.949,30.1335,29.949,30.0984,117615.0
2023-01-03 14:50:00,34.26,34.26,34.2,34.21,102330.0,30.0984,30.0984,30.0457,30.0544,102330.0
2023-01-03 15:00:00,34.22,34.25,34.2,34.23,114191.0,30.0632,30.0896,30.0457,30.072,114191.0
2023-01-03 15:10:00,34.23,34.3,34.23,34.27,106421.0,30.072,30.1335,30.072,30.1071,106421.0
2023-01-03 15:20:00,34.27,34.28,34.13,34.2,533062.0,30.1071,30.1159,29.9842,30.0457,533062.0
2023-01-03 15:30:00,34.2,34.29,34.2,34.29,264973.0,30.0457,30.1247,30.0457,30.1247,264973.0
2023-01-03 15:40:00,34.29,34.33,34.27,34.33,277050.0,30.1247,30.1599,30.1071,30.1599,277050.0
2023-01-03 15:50:00,34.33,34.36,34.3,34.3,756624.0,30.1599,30.1862,30.1335,30.1335,756624.0
2023-01-04 09:30:00,33.8,33.96,33.7,33.84,438891.0,29.6942,29.8348,29.6064,29.7294,438891.0
2023-01-04 09:40:00,33.84,33.86,33.56,33.62,398919.0,29.7294,29.747,29.4834,29.5361,398919.0
2023-01-04 09:50:00,33.6,33.88,33.58,33.88,341833.0,29.5185,29.7645,29.501,29.7645,341833.0
2023-01-04 10:00:00,33.88,34.06,33.62,33.66,327721.0,29.7645,29.9227,29.5361,29.5712,327721.0
2023-01-04 10:10:00,33.64,33.74,33.57,33.72,153704.0,29.5537,29.6415,29.4922,29.624,153704.0
2023-01-04 10:20:00,33.71,33.75,33.65,33.75,106543.0,29.6152,29.6503,29.5625,29.6503,106543.0
2023-01-04 10:30:00,33.75,33.77,33.71,33.73,101998.0,29.6503,29.6679,29.6152,29.6327,101998.0
2023-01-04 10:40:00,33.74,33.75,33.65,33.65,193735.0,29.6415,29.6503,29.5625,29.5625,193735.0
2023-01-04 10:50:00,33.64,33.67,33.6,33.66,114906.0,29.5537,29.58,29.5185,29.5712,114906.0
2023-01-04 11:00:00,33.66,33.73,33.63,33.73,143568.0,29.5712,29.6327,29.5449,29.6327,143568.0
2023-01-04 11:10:00,33.73,33.76,33.65,33.66,198293.0,29.6327,29.6591,29.5625,29.5712,198293.0
2023-01-04 11:20:00,33.66,33.67,33.53,33.65,197715.0,29.5712,29.58,29.457,29.5625,197715.0
2023-01-04 11:30:00,33.65,33.7,33.62,33.65,169809.0,29.5625,29.6064,29.5361,29.5625,169809.0
2023-01-04 11:40:00,33.64,33.74,33.59,33.73,216337.0,29.5537,29.6415,29.5097,29.6327,216337.0
2023-01-04 11:50:00,33.73,33.77,33.7,33.76,140790.0,29.6327,29.6679,29.6064,29.6591,140790.0
2023-01-04 12:00:00,33.77,33.83,33.77,33.79,95476.0,29.6679,29.7206,29.6679,29.6855,95476.0
2023-01-04 12:10:00,33.8,33.83,33.78,33.79,91885.0,29.6942,29.7206,29.6767,29.6855,91885.0
2023-01-04 12:20:00,33.78,33.81,33.74,33.77,75729.0,29.6767,29.703,29.6415,29.6679,75729.0
2023-01-04 12:30:00,33.77,33.82,33.75,33.81,74418.0,29.6679,29.7118,29.6503,29.703,74418.0
2023-01-04 12:40:00,33.8,33.86,33.78,33.84,78411.0,29.6942,29.747,29.6767,29.7294,78411.0
2023-01-04 12:50:00,33.84,33.85,33.8,33.82,83623.0,29.7294,29.7382,29.6942,29.7118,83623.0
2023-01-04 13:00:00,33.82,33.82,33.77,33.79,67685.0,29.7118,29.7118,29.6679,29.6855,67685.0
2023-01-04 13:10:00,33.79,33.84,33.77,33.82,84755.0,29.6855,29.7294,29.6679,29.7118,84755.0
2023-01-04 13:20:00,33.81,33.86,33.79,33.82,96416.0,29.703,29.747,29.6855,29.7118,96416.0
2023-01-04 13:30:00,33.82,33.83,33.79,33.8,56428.0,29.7118,29.7206,29.6855,29.6942,56428.0
2023-01-04 13:40:00,33.8,33.8,33.75,33.8,53445.0,29.6942,29.6942,29.6503,29.6942,53445.0
2023-01-04 13:50:00,33.8,33.82,33.77,33.79,70282.0,29.6942,29.7118,29.6679,29.6855,70282.0
2023-01-04 14:00:00,33.76,33.85,33.7,33.76,135156.0,29.6591,29.7382,29.6064,29.6591,135156.0
2023-01-04 14:10:00,33.76,33.85,33.73,33.84,103062.0,29.6591,29.7382,29.6327,29.7294,103062.0
2023-01-04 14:20:00,33.84,33.84,33.62,33.64,171620.0,29.7294,29.7294,29.5361,29.5537,171620.0
2023-01-04 14:30:00,33.63,33.67,33.61,33.64,151328.0,29.5449,29.58,29.5273,29.5537,151328.0
2023-01-04 14:40:00,33.64,33.67,33.61,33.63,73971.0,29.5537,29.58,29.5273,29.5449,73971.0
2023-01-04 14:50:00,33.62,33.67,33.61,33.67,79963.0,29.5361,29.58,29.5273,29.58,79963.0
2023-01-04 15:00:00,33.67,33.72,33.61,33.65,128712.0,29.58,29.624,29.5273,29.5625,128712.0
2023-01-04 15:10:00,33.65,33.74,33.65,33.74,112348.0,29.5625,29.6415,29.5625,29.6415,112348.0
2023-01-04 15:20:00,33.74,33.75,33.69,33.7,137289.0,29.6415,29.6503,29.5976,29.6064,137289.0
2023-01-04 15:30:00,33.7,33.71,33.61,33.65,150026.0,29.6064,29.6152,29.5273,29.5625,150026.0
2023-01-04 15:40:00,33.65,33.69,33.61,33.69,254678.0,29.5625,29.5976,29.5273,29.5976,254678.0
2023-01-04 15:50:00,33.7,33.78,33.68,33.77,712606.0,29.6064,29.6767,29.5888,29.6679,712606.0
2023-01-05 09:30:00,33.58,33.71,33.56,33.63,335348.0,29.501,29.6152,29.4834,29.5449,335348.0
2023-01-05 09:40:00,33.62,33.74,33.59,33.68,195072.0,29.5361,29.6415,29.5097,29.5888,195072.0
2023-01-05 09:50:00,33.68,33.76,33.65,33.73,175312.0,29.5888,29.6591,29.5625,29.6327,175312.0
2023-01-05 10:00:00,33.72,33.82,33.62,33.72,287775.0,29.624,29.7118,29.5361,29.624,287775.0
2023-01-05 10:10:00,33.72,33.86,33.65,33.69,257720.0,29.624,29.747,29.5625,29.5976,257720.0
2023-01-05 10:20:00,33.7,33.72,33.66,33.68,107753.0,29.6064,29.624,29.5712,29.5888,107753.0
2023-01-05 10:30:00,33.67,33.73,33.63,33.72,216947.0,29.58,29.6327,29.5449,29.624,216947.0
2023-01-05 10:40:00,33.72,33.73,33.64,33.66,125961.0,29.624,29.6327,29.5537,29.5712,125961.0
2023-01-05 10:50:00,33.66,33.68,33.6,33.62,90549.0,29.5712,29.5888,29.5185,29.5361,90549.0
2023-01-05 11:00:00,33.62,33.76,33.6,33.76,127687.0,29.5361,29.6591,29.5185,29.6591,127687.0
2023-01-05 11:10:00,33.76,33.84,33.74,33.75,147279.0,29.6591,29.7294,29.6415,29.6503,147279.0
2023-01-05 11:20:00,33.75,33.78,33.71,33.77,261252.0,29.6503,29.6767,29.6152,29.6679,261252.0
2023-01-05 11:30:00,33.77,33.8,33.71,33.74,342397.0,29.6679,29.6942,29.6152,29.6415,342397.0
2023-01-05 11:40:00,33.74,33.76,33.71,33.73,52882.0,29.6415,29.6591,29.6152,29.6327,52882.0
2023-01-05 11:50:00,33.74,33.75,33.7,33.72,124374.0,29.6415,29.6503,29.6064,29.624,124374.0
2023-01-05 12:00:00,33.72,33.78,33.71,33.77,41554.0,29.624,29.6767,29.6152,29.6679,41554.0
2023-01-05 12:10:00,33.77,33.8,33.74,33.76,56173.0,29.6679,29.6942,29.6415,29.6591,56173.0
2023-01-05 12:20:00,33.75,33.83,33.75,33.83,89792.0,29.6503,29.7206,29.6503,29.7206,89792.0
2023-01-05 12:30:00,33.83,33.87,33.82,33.84,96299.0,29.7206,29.7557,29.7118,29.7294,96299.0
2023-01-05 12:40:00,33.84,33.88,33.81,33.88,109923.0,29.7294,29.7645,29.703,29.7645,109923.0
2023-01-05 12:50:00,33.88,33.89,33.83,33.86,61777.0,29.7645,29.7733,29.7206,29.747,61777.0
2023-01-05 13:00:00,33.86,33.92,33.84,33.91,91475.0,29.747,29.7997,29.7294,29.7909,91475.0
2023-01-05 13:10:00,33.92,33.92,33.87,33.9,64190.0,29.7997,29.7997,29.7557,29.7821,64190.0
2023-01-05 13:20:00,33.9,33.99,33.89,33.95,87579.0,29.7821,29.8612,29.7733,29.826,87579.0
2023-01-05 13:30:00,33.96,33.99,33.92,33.95,81169.0,29.8348,29.8612,29.7997,29.826,81169.0
2023-01-05 13:40:00,33.95,33.98,33.91,33.97,99546.0,29.826,29.8524,29.7909,29.8436,99546.0
2023-01-05 13:50:00,33.97,33.99,33.92,33.94,102832.0,29.8436,29.8612,29.7997,29.8172,102832.0
2023-01-05 14:00:00,33.94,33.97,33.92,33.95,94796.0,29.8172,29.8436,29.7997,29.826,94796.0
2023-01-05 14:10:00,33.95,33.96,33.89,33.93,46828.0,29.826,29.8348,29.7733,29.8084,46828.0
2023-01-05 14:20:00,33.93,33.93,33.86,33.86,90021.0,29.8084,29.8084,29.747,29.747,90021.0
2023-01-05 14:30:00,33.87,33.91,33.86,33.89,129014.0,29.7557,29.7909,29.747,29.7733,129014.0
2023-01-05 14:40:00,33.9,33.94,33.89,33.93,128539.0,29.7821,29.8172,29.7733,29.8084,128539.0
2023-01-05 14:50:00,33.93,33.94,33.9,33.93,87560.0,29.8084,29.8172,29.7821,29.8084,87560.0
2023-01-05 15:00:00,33.92,33.93,33.88,33.92,117131.0,29.7997,29.8084,29.7645,29.7997,117131.0
2023-01-05 15:10:00,33.93,33.93,33.86,33.91,172300.0,29.8084,29.8084,29.747,29.7909,172300.0
2023-01-05 15:20:00,33.91,33.91,33.86,33.88,139162.0,29.7909,29.7909,29.747,29.7645,139162.0
2023-01-05 15:30:00,33.88,33.94,33.85,33.94,89227.0,29.7645,29.8172,29.7382,29.8172,89227.0
2023-01-05 15:40:00,33.94,33.95,33.89,33.91,282504.0,29.8172,29.826,29.7733,29.7909,282504.0
2023-01-05 15:50:00,33.91,33.94,33.89,33.89,500784.0,29.7909,29.8172,29.7733,29.7733,500784.0
2023-01-06 09:30:00,34.19,34.3,34.15,34.19,391778.0,30.0369,30.1335,30.0017,30.0369,391778.0
2023-01-06 09:40:00,34.19,34.26,34.01,34.08,232567.0,30.0369,30.0984,29.8787,29.9402,232567.0
2023-01-06 09:50:00,34.07,34.18,34.04,34.14,239054.0,29.9314,30.0281,29.9051,29.9929,239054.0
2023-01-06 10:00:00,34.14,34.4,34.14,34.38,389901.0,29.9929,30.2214,29.9929,30.2038,389901.0
2023-01-06 10:10:00,34.38,34.45,34.34,34.42,212259.0,30.2038,30.2653,30.1686,30.2389,212259.0
2023-01-06 10:20:00,34.42,34.44,34.4,34.43,102299.0,30.2389,30.2565,30.2214,30.2477,102299.0
2023-01-06 10:30:00,34.44,34.54,34.43,34.53,148461.0,30.2565,30.3443,30.2477,30.3356,148461.0
2023-01-06 10:40:00,34.53,34.55,34.49,34.55,134343.0,30.3356,30.3531,30.3004,30.3531,134343.0
2023-01-06 10:50:00,34.55,34.58,34.5,34.53,111017.0,30.3531,30.3795,30.3092,30.3356,111017.0
2023-01-06 11:00:00,34.53,34.54,34.46,34.48,140424.0,30.3356,30.3443,30.2741,30.2916,140424.0
2023-01-06 11:10:00,34.48,34.54,34.48,34.53,160157.0,30.2916,30.3443,30.2916,30.3356,160157.0
2023-01-06 11:20:00,34.54,34.57,34.5,34.52,110212.0,30.3443,30.3707,30.3092,30.3268,110212.0
2023-01-06 11:30:00,34.52,34.52,34.46,34.48,230216.0,30.3268,30.3268,30.2741,30.2916,230216.0
2023-01-06 11:40:00,34.48,34.52,34.45,34.51,58771.0,30.2916,30.3268,30.2653,30.318,58771.0
2023-01-06 11:50:00,34.52,34.6,34.51,34.55,111368.0,30.3268,30.3971,30.318,30.3531,111368.0
2023-01-06 12:00:00,34.55,34.56,34.5,34.51,98962.0,30.3531,30.3619,30.3092,30.318,98962.0
2023-01-06 12:10:00,34.51,34.52,34.42,34.47,92948.0,30.318,30.3268,30.2389,30.2829,92948.0
2023-01-06 12:20:00,34.46,34.47,34.41,34.45,46992.0,30.2741,30.2829,30.2301,30.2653,46992.0
2023-01-06 12:30:00,34.45,34.47,34.43,34.45,40520.0,30.2653,30.2829,30.2477,30.2653,40520.0
2023-01-06 12:40:00,34.45,34.46,34.41,34.44,32884.0,30.2653,30.2741,30.2301,30.2565,32884.0
2023-01-06 12:50:00,34.44,34.45,34.38,34.42,176093.0,30.2565,30.2653,30.2038,30.2389,176093.0
2023-01-06 13:00:00,34.42,34.43,34.37,34.38,66058.0,30.2389,30.2477,30.195,30.2038,66058.0
2023-01-06 13:10:00,34.38,34.43,34.36,34.4,63803.0,30.2038,30.2477,30.1862,30.2214,63803.0
2023-01-06 13:20:00,34.4,34.42,34.38,34.41,50448.0,30.2214,30.2389,30.2038,30.2301,50448.0
2023-01-06 13:30:00,34.4,34.42,34.35,34.35,80730.0,30.2214,30.2389,30.1774,30.1774,80730.0
2023-01-06 13:40:00,34.35,34.38,34.28,34.3,141968.0,30.1774,30.2038,30.1159,30.1335,141968.0
2023-01-06 13:50:00,34.29,34.29,34.24,34.27,148664.0,30.1247,30.1247,30.0808,30.1071,148664.0
2023-01-06 14:00:00,34.27,34.32,34.26,34.3,132945.0,30.1071,30.1511,30.0984,30.1335,132945.0
2023-01-06 14:10:00,34.29,34.36,34.27,34.34,88607.0,30.1247,30.1862,30.1071,30.1686,88607.0
2023-01-06 14:20:00,34.35,34.4,34.34,34.38,89178.0,30.1774,30.2214,30.1686,30.2038,89178.0
2023-01-06 14:30:00,34.38,34.43,34.37,34.43,96209.0,30.2038,30.2477,30.195,30.2477,96209.0
2023-01-06 14:40:00,34.43,34.46,34.42,34.43,121785.0,30.2477,30.2741,30.2389,30.2477,121785.0
2023-01-06 14:50:00,34.43,34.46,34.41,34.46,99119.0,30.2477,30.2741,30.2301,30.2741,99119.0
2023-01-06 15:00:00,34.45,34.49,34.45,34.48,124506.0,30.2653,30.3004,30.2653,30.2916,124506.0
2023-01-06 15:10:00,34.48,34.51,34.48,34.5,176179.0,30.2916,30.318,30.2916,30.3092,176179.0
2023-01-06 15:20:00,34.5,34.5,34.45,34.48,115240.0,30.3092,30.3092,30.2653,30.2916,115240.0
2023-01-06 15:30:00,34.48,34.5,34.45,34.45,124373.0,30.2916,30.3092,30.2653,30.2653,124373.0
2023-01-06 15:40:00,34.45,34.48,34.44,34.45,224688.0,30.2653,30.2916,30.2565,30.2653,224688.0
2023-01-06 15:50:00,34.46,34.47,34.41,34.47,609170.0,30.2741,30.2829,30.2301,30.2829,609170.0
2023-01-09 09:30:00,35.14,35.15,34.97,35.11,531178.0,30.8715,30.8803,30.7221,30.8451,531178.0
2023-01-09 09:40:00,35.11,35.16,35.11,35.12,194580.0,30.8451,30.889,30.8451,30.8539,194580.0
2023-01-09 09:50:00,35.12,35.2,35.07,35.19,211943.0,30.8539,30.9242,30.81,30.9154,211943.0
2023-01-09 10:00:00,35.19,35.25,35.15,35.16,281210.0,30.9154,30.9681,30.8803,30.889,281210.0
2023-01-09 10:10:00,35.17,35.17,35.08,35.11,199821.0,30.8978,30.8978,30.8188,30.8451,199821.0
2023-01-09 10:20:00,35.11,35.11,35.03,35.05,181778.0,30.8451,30.8451,30.7748,30.7924,181778.0
2023-01-09 10:30:00,35.04,35.1,35.01,35.02,179004.0,30.7836,30.8363,30.7573,30.766,179004.0
2023-01-09 10:40:00,35.02,35.06,34.93,35.06,144636.0,30.766,30.8012,30.687,30.8012,144636.0
2023-01-09 10:50:00,35.05,35.07,35.01,35.05,91399.0,30.7924,30.81,30.7573,30.7924,91399.0
2023-01-09 11:00:00,35.05,35.11,35.03,35.03,211068.0,30.7924,30.8451,30.7748,30.7748,211068.0
2023-01-09 11:10:00,35.02,35.08,35.02,35.08,88430.0,30.766,30.8188,30.766,30.8188,88430.0
2023-01-09 11:20:00,35.08,35.08,35.01,35.02,110877.0,30.8188,30.8188,30.7573,30.766,110877.0
2023-01-09 11:30:00,35.02,35.05,34.92,34.98,542837.0,30.766,30.7924,30.6782,30.7309,542837.0
2023-01-09 11:40:00,34.98,34.99,34.95,34.98,90735.0,30.7309,30.7397,30.7045,30.7309,90735.0
2023-01-09 11:50:00,34.98,35.0,34.92,34.94,173335.0,30.7309,30.7485,30.6782,30.6958,173335.0
2023-01-09 12:00:00,34.93,34.95,34.85,34.88,89377.0,30.687,30.7045,30.6167,30.643,89377.0
2023-01-09 12:10:00,34.89,34.89,34.8,34.83,105162.0,30.6518,30.6518,30.5728,30.5991,105162.0
2023-01-09 12:20:00,34.83,34.83,34.78,34.8,86703.0,30.5991,30.5991,30.5552,30.5728,86703.0
2023-01-09 12:30:00,34.8,34.82,34.73,34.77,201386.0,30.5728,30.5903,30.5113,30.5464,201386.0
2023-01-09 12:40:00,34.77,34.78,34.72,34.73,125821.0,30.5464,30.5552,30.5025,30.5113,125821.0
2023-01-09 12:50:00,34.73,34.76,34.7,34.71,83014.0,30.5113,30.5376,30.4849,30.4937,83014.0
2023-01-09 13:00:00,34.7,34.71,34.6,34.64,104858.0,30.4849,30.4937,30.3971,30.4322,104858.0
2023-01-09 13:10:00,34.63,34.66,34.62,34.65,112362.0,30.4234,30.4498,30.4146,30.441,112362.0
2023-01-09 13:20:00,34.65,34.72,34.64,34.7,162022.0,30.441,30.5025,30.4322,30.4849,162022.0
2023-01-09 13:30:00,34.7,34.73,34.66,34.69,77135.0,30.4849,30.5113,30.4498,30.4761,77135.0
2023-01-09 13:40:00,34.69,34.72,34.66,34.72,68002.0,30.4761,30.5025,30.4498,30.5025,68002.0
2023-01-09 13:50:00,34.72,34.76,34.7,34.73,68535.0,30.5025,30.5376,30.4849,30.5113,68535.0
2023-01-09 14:00:00,34.73,34.78,34.71,34.75,118116.0,30.5113,30.5552,30.4937,30.5288,118116.0
2023-01-09 14:10:00,34.75,34.77,34.7,34.7,82656.0,30.5288,30.5464,30.4849,30.4849,82656.0
2023-01-09 14:20:00,34.7,34.72,34.66,34.71,120317.0,30.4849,30.5025,30.4498,30.4937,120317.0
2023-01-09 14:30:00,34.71,34.74,34.67,34.71,74117.0,30.4937,30.5201,30.4586,30.4937,74117.0
2023-01-09 14:40:00,34.72,34.76,34.71,34.75,47861.0,30.5025,30.5376,30.4937,30.5288,47861.0
2023-01-09 14:50:00,34.75,34.79,34.73,34.77,76425.0,30.5288,30.564,30.5113,30.5464,76425.0
2023-01-09 15:00:00,34.77,34.81,34.72,34.74,113591.0,30.5464,30.5816,30.5025,30.5201,113591.0
2023-01-09 15:10:00,34.74,34.76,34.7,34.73,90134.0,30.5201,30.5376,30.4849,30.5113,90134.0
2023-01-09 15:20:00,34.73,34.76,34.71,34.72,161953.0,30.5113,30.5376,30.4937,30.5025,161953.0
2023-01-09 15:30:00,34.72,34.73,34.67,34.7,394737.0,30.5025,30.5113,30.4586,30.4849,394737.0
2023-01-09 15:40:00,34.7,34.75,34.69,34.72,329180.0,30.4849,30.5288,30.4761,30.5025,329180.0
2023-01-09 15:50:00,34.72,34.78,34.72,34.77,729932.0,30.5025,30.5552,30.5025,30.5464,729932.0
2023-01-10 09:30:00,34.81,34.91,34.72,34.73,327177.0,30.5816,30.6694,30.5025,30.5113,327177.0
2023-01-10 09:40:00,34.72,34.73,34.57,34.59,269374.0,30.5025,30.5113,30.3707,30.3883,269374.0
2023-01-10 09:50:00,34.59,34.6,34.51,34.55,189171.0,30.3883,30.3971,30.318,30.3531,189171.0
2023-01-10 10:00:00,34.56,34.73,34.55,34.72,211228.0,30.3619,30.5113,30.3531,30.5025,211228.0
2023-01-10 10:10:00,34.72,34.79,34.68,34.69,201039.0,30.5025,30.564,30.4673,30.4761,201039.0
2023-01-10 10:20:00,34.69,34.71,34.61,34.68,121306.0,30.4761,30.4937,30.4058,30.4673,121306.0
2023-01-10 10:30:00,34.68,34.68,34.59,34.61,99107.0,30.4673,30.4673,30.3883,30.4058,99107.0
2023-01-10 10:40:00,34.61,34.62,34.51,34.52,164234.0,30.4058,30.4146,30.318,30.3268,164234.0
2023-01-10 10:50:00,34.52,34.61,34.51,34.58,188899.0,30.3268,30.4058,30.318,30.3795,188899.0
2023-01-10 11:00:00,34.57,34.61,34.55,34.59,100887.0,30.3707,30.4058,30.3531,30.3883,100887.0
2023-01-10 11:10:00,34.58,34.64,34.56,34.64,126713.0,30.3795,30.4322,30.3619,30.4322,126713.0
2023-01-10 11:20:00,34.64,34.67,34.58,34.59,128408.0,30.4322,30.4586,30.3795,30.3883,128408.0
2023-01-10 11:30:00,34.59,34.65,34.56,34.61,244078.0,30.3883,30.441,30.3619,30.4058,244078.0
2023-01-10 11:40:00,34.61,34.63,34.59,34.62,56296.0,30.4058,30.4234,30.3883,30.4146,56296.0
2023-01-10 11:50:00,34.62,34.67,34.6,34.66,55127.0,30.4146,30.4586,30.3971,30.4498,55127.0
2023-01-10 12:00:00,34.66,34.72,34.64,34.71,57531.0,30.4498,30.5025,30.4322,30.4937,57531.0
2023-01-10 12:10:00,34.71,34.77,34.69,34.7,96967.0,30.4937,30.5464,30.4761,30.4849,96967.0
2023-01-10 12:20:00,34.7,34.72,34.67,34.68,54976.0,30.4849,30.5025,30.4586,30.4673,54976.0
2023-01-10 12:30:00,34.68,34.74,34.67,34.74,67577.0,30.4673,30.5201,30.4586,30.5201,67577.0
2023-01-10 12:40:00,34.74,34.76,34.69,34.7,133076.0,30.5201,30.5376,30.4761,30.4849,133076.0
2023-01-10 12:50:00,34.7,34.72,34.67,34.68,108033.0,30.4849,30.5025,30.4586,30.4673,108033.0
2023-01-10 13:00:00,34.67,34.71,34.65,34.7,62404.0,30.4586,30.4937,30.441,30.4849,62404.0
2023-01-10 13:10:00,34.7,34.72,34.68,34.72,107761.0,30.4849,30.5025,30.4673,30.5025,107761.0
2023-01-10 13:20:00,34.72,34.77,34.7,34.74,83153.0,30.5025,30.5464,30.4849,30.5201,83153.0
2023-01-10 13:30:00,34.73,34.79,34.73,34.77,120626.0,30.5113,30.564,30.5113,30.5464,120626.0
2023-01-10 13:40:00,34.77,34.79,34.75,34.77,127883.0,30.5464,30.564,30.5288,30.5464,127883.0
2023-01-10 13:50:00,34.78,34.84,34.76,34.83,116707.0,30.5552,30.6079,30.5376,30.5991,116707.0
2023-01-10 14:00:00,34.84,34.88,34.84,34.87,169012.0,30.6079,30.643,30.6079,30.6343,169012.0
2023-01-10 14:10:00,34.88,34.93,34.86,34.91,118035.0,30.643,30.687,30.6255,30.6694,118035.0
2023-01-10 14:20:00,34.91,34.91,34.84,34.86,131574.0,30.6694,30.6694,30.6079,30.6255,131574.0
2023-01-10 14:30:00,34.86,34.86,34.83,34.85,101429.0,30.6255,30.6255,30.5991,30.6167,101429.0
2023-01-10 14:40:00,34.85,34.87,34.84,34.86,80376.0,30.6167,30.6343,30.6079,30.6255,80376.0
2023-01-10 14:50:00,34.87,34.88,34.85,34.88,57840.0,30.6343,30.643,30.6167,30.643,57840.0
2023-01-10 15:00:00,34.88,34.89,34.85,34.88,146473.0,30.643,30.6518,30.6167,30.643,146473.0
2023-01-10 15:10:00,34.88,34.91,34.87,34.9,168646.0,30.643,30.6694,30.6343,30.6606,168646.0
2023-01-10 15:20:00,34.9,34.91,34.88,34.88,131823.0,30.6606,30.6694,30.643,30.643,131823.0
2023-01-10 15:30:00,34.88,34.9,34.86,34.9,160239.0,30.643,30.6606,30.6255,30.6606,160239.0
2023-01-10 15:40:00,34.9,34.91,34.83,34.84,314551.0,30.6606,30.6694,30.5991,30.6079,314551.0
2023-01-10 15:50:00,34.84,34.89,34.83,34.86,547662.0,30.6079,30.6518,30.5991,30.6255,547662.0
2023-01-11 09:30:00,34.91,34.97,34.82,34.85,250708.0,30.6694,30.7221,30.5903,30.6167,250708.0
2023-01-11 09:40:00,34.84,34.88,34.74,34.75,105225.0,30.6079,30.643,30.5201,30.5288,105225.0
2023-01-11 09:50:00,34.75,34.83,34.72,34.83,152535.0,30.5288,30.5991,30.5025,30.5991,152535.0
2023-01-11 10:00:00,34.83,34.85,34.76,34.76,93138.0,30.5991,30.6167,30.5376,30.5376,93138.0
2023-01-11 10:10:00,34.76,34.77,34.71,34.77,166541.0,30.5376,30.5464,30.4937,30.5464,166541.0
2023-01-11 10:20:00,34.76,34.82,34.76,34.78,67336.0,30.5376,30.5903,30.5376,30.5552,67336.0
2023-01-11 10:30:00,34.78,34.85,34.69,34.82,319108.0,30.5552,30.6167,30.4761,30.5903,319108.0
2023-01-11 10:40:00,34.82,34.84,34.7,34.72,106750.0,30.5903,30.6079,30.4849,30.5025,106750.0
2023-01-11 10:50:00,34.73,34.73,34.66,34.69,180635.0,30.5113,30.5113,30.4498,30.4761,180635.0
2023-01-11 11:00:00,34.7,34.76,34.67,34.72,75016.0,30.4849,30.5376,30.4586,30.5025,75016.0
2023-01-11 11:10:00,34.73,34.76,34.71,34.73,88418.0,30.5113,30.5376,30.4937,30.5113,88418.0
2023-01-11 11:20:00,34.74,34.79,34.7,34.78,279243.0,30.5201,30.564,30.4849,30.5552,279243.0
2023-01-11 11:30:00,34.79,34.87,34.78,34.87,406853.0,30.564,30.6343,30.5552,30.6343,406853.0
2023-01-11 11:40:00,34.87,34.91,34.86,34.89,69335.0,30.6343,30.6694,30.6255,30.6518,69335.0
2023-01-11 11:50:00,34.89,34.93,34.88,34.91,95779.0,30.6518,30.687,30.643,30.6694,95779.0
2023-01-11 12:00:00,34.92,34.94,34.88,34.9,65152.0,30.6782,30.6958,30.643,30.6606,65152.0
2023-01-11 12:10:00,34.9,34.96,34.9,34.94,64128.0,30.6606,30.7133,30.6606,30.6958,64128.0
2023-01-11 12:20:00,34.94,34.94,34.87,34.89,134014.0,30.6958,30.6958,30.6343,30.6518,134014.0
2023-01-11 12:30:00,34.88,34.91,34.86,34.88,60221.0,30.643,30.6694,30.6255,30.643,60221.0
2023-01-11 12:40:00,34.89,34.91,34.86,34.89,89061.0,30.6518,30.6694,30.6255,30.6518,89061.0
2023-01-11 12:50:00,34.89,34.92,34.87,34.89,70600.0,30.6518,30.6782,30.6343,30.6518,70600.0
2023-01-11 13:00:00,34.89,34.94,34.88,34.94,106438.0,30.6518,30.6958,30.643,30.6958,106438.0
2023-01-11 13:10:00,34.94,34.96,34.87,34.87,197117.0,30.6958,30.7133,30.6343,30.6343,197117.0
2023-01-11 13:20:00,34.87,34.93,34.87,34.91,139185.0,30.6343,30.687,30.6343,30.6694,139185.0
2023-01-11 13:30:00,34.91,34.96,34.9,34.95,213901.0,30.6694,30.7133,30.6606,30.7045,213901.0
2023-01-11 13:40:00,34.95,34.96,34.93,34.95,177881.0,30.7045,30.7133,30.687,30.7045,177881.0
2023-01-11 13:50:00,34.94,34.95,34.9,34.93,151545.0,30.6958,30.7045,30.6606,30.687,151545.0
2023-01-11 14:00:00,34.93,34.94,34.88,34.91,199680.0,30.687,30.6958,30.643,30.6694,199680.0
2023-01-11 14:10:00,34.91,34.94,34.89,34.94,168669.0,30.6694,30.6958,30.6518,30.6958,168669.0
2023-01-11 14:20:00,34.94,34.99,34.93,34.98,142814.0,30.6958,30.7397,30.687,30.7309,142814.0
2023-01-11 14:30:00,34.98,35.02,34.97,34.99,170553.0,30.7309,30.766,30.7221,30.7397,170553.0
2023-01-11 14:40:00,34.98,35.01,34.97,35.0,133681.0,30.7309,30.7573,30.7221,30.7485,133681.0
2023-01-11 14:50:00,35.0,35.04,34.99,35.02,203402.0,30.7485,30.7836,30.7397,30.766,203402.0
2023-01-11 15:00:00,35.03,35.04,35.01,35.01,122459.0,30.7748,30.7836,30.7573,30.7573,122459.0
2023-01-11 15:10:00,35.01,35.04,35.01,35.04,151334.0,30.7573,30.7836,30.7573,30.7836,151334.0
2023-01-11 15:20:00,35.04,35.05,35.02,35.04,244501.0,30.7836,30.7924,30.766,30.7836,244501.0
2023-01-11 15:30:00,35.04,35.04,34.98,34.98,235004.0,30.7836,30.7836,30.7309,30.7309,235004.0
2023-01-11 15:40:00,34.98,35.02,34.97,35.02,211799.0,30.7309,30.766,30.7221,30.766,211799.0
2023-01-11 15:50:00,35.02,35.05,34.99,35.04,438102.0,30.766,30.7924,30.7397,30.7836,438102.0
2023-01-12 09:30:00,35.13,35.18,35.04,35.07,363046.0,30.8627,30.9066,30.7836,30.81,363046.0
2023-01-12 09:40:00,35.06,35.08,34.89,35.03,322297.0,30.8012,30.8188,30.6518,30.7748,322297.0
2023-01-12 09:50:00,35.03,35.08,34.95,35.05,174114.0,30.7748,30.8188,30.7045,30.7924,174114.0
2023-01-12 10:00:00,35.04,35.2,35.03,35.17,335702.0,30.7836,30.9242,30.7748,30.8978,335702.0
2023-01-12 10:10:00,35.18,35.31,35.18,35.26,233078.0,30.9066,31.0208,30.9066,30.9769,233078.0
2023-01-12 10:20:00,35.26,35.28,35.18,35.21,126179.0,30.9769,30.9945,30.9066,30.933,126179.0
2023-01-12 10:30:00,35.21,35.37,35.17,35.35,193321.0,30.933,31.0735,30.8978,31.056,193321.0
2023-01-12 10:40:00,35.35,35.36,35.24,35.34,183056.0,31.056,31.0647,30.9593,31.0472,183056.0
2023-01-12 10:50:00,35.34,35.42,35.32,35.4,292283.0,31.0472,31.1175,31.0296,31.0999,292283.0
2023-01-12 11:00:00,35.4,35.44,35.31,35.44,178773.0,31.0999,31.135,31.0208,31.135,178773.0
2023-01-12 11:10:00,35.44,35.5,35.43,35.48,195296.0,31.135,31.1877,31.1262,31.1702,195296.0
2023-01-12 11:20:00,35.48,35.53,35.45,35.45,238702.0,31.1702,31.2141,31.1438,31.1438,238702.0
2023-01-12 11:30:00,35.45,35.48,35.36,35.38,187131.0,31.1438,31.1702,31.0647,31.0823,187131.0
2023-01-12 11:40:00,35.38,35.43,35.38,35.39,79465.0,31.0823,31.1262,31.0823,31.0911,79465.0
2023-01-12 11:50:00,35.39,35.41,35.35,35.4,112690.0,31.0911,31.1087,31.056,31.0999,112690.0
2023-01-12 12:00:00,35.39,35.47,35.39,35.45,94424.0,31.0911,31.1614,31.0911,31.1438,94424.0
2023-01-12 12:10:00,35.45,35.47,35.43,35.44,54124.0,31.1438,31.1614,31.1262,31.135,54124.0
2023-01-12 12:20:00,35.44,35.44,35.39,35.43,71309.0,31.135,31.135,31.0911,31.1262,71309.0
2023-01-12 12:30:00,35.43,35.46,35.42,35.45,81232.0,31.1262,31.1526,31.1175,31.1438,81232.0
2023-01-12 12:40:00,35.44,35.49,35.43,35.47,69713.0,31.135,31.179,31.1262,31.1614,69713.0
2023-01-12 12:50:00,35.48,35.53,35.47,35.52,220597.0,31.1702,31.2141,31.1614,31.2053,220597.0
2023-01-12 13:00:00,35.52,35.6,35.52,35.59,196513.0,31.2053,31.2756,31.2053,31.2668,196513.0
2023-01-12 13:10:00,35.58,35.63,35.56,35.57,161704.0,31.258,31.3019,31.2404,31.2492,161704.0
2023-01-12 13:20:00,35.57,35.6,35.46,35.47,107427.0,31.2492,31.2756,31.1526,31.1614,107427.0
2023-01-12 13:30:00,35.47,35.56,35.45,35.55,220926.0,31.1614,31.2404,31.1438,31.2317,220926.0
2023-01-12 13:40:00,35.55,35.55,35.49,35.52,97623.0,31.2317,31.2317,31.179,31.2053,97623.0
2023-01-12 13:50:00,35.52,35.55,35.51,35.52,134176.0,31.2053,31.2317,31.1965,31.2053,134176.0
2023-01-12 14:00:00,35.52,35.53,35.43,35.44,232129.0,31.2053,31.2141,31.1262,31.135,232129.0
2023-01-12 14:10:00,35.44,35.5,35.43,35.49,93758.0,31.135,31.1877,31.1262,31.179,93758.0
2023-01-12 14:20:00,35.5,35.5,35.43,35.49,147257.0,31.1877,31.1877,31.1262,31.179,147257.0
2023-01-12 14:30:00,35.48,35.53,35.48,35.51,125198.0,31.1702,31.2141,31.1702,31.1965,125198.0
2023-01-12 14:40:00,35.51,35.56,35.51,35.54,90015.0,31.1965,31.2404,31.1965,31.2229,90015.0
2023-01-12 14:50:00,35.54,35.55,35.46,35.5,112369.0,31.2229,31.2317,31.1526,31.1877,112369.0
2023-01-12 15:00:00,35.5,35.5,35.43,35.43,168256.0,31.1877,31.1877,31.1262,31.1262,168256.0
2023-01-12 15:10:00,35.44,35.44,35.36,35.37,217247.0,31.135,31.135,31.0647,31.0735,217247.0
2023-01-12 15:20:00,35.38,35.46,35.37,35.42,281204.0,31.0823,31.1526,31.0735,31.1175,281204.0
2023-01-12 15:30:00,35.42,35.43,35.36,35.38,280776.0,31.1175,31.1262,31.0647,31.0823,280776.0
2023-01-12 15:40:00,35.38,35.4,35.33,35.34,298835.0,31.0823,31.0999,31.0384,31.0472,298835.0
2023-01-12 15:50:00,35.33,35.37,35.31,35.31,795964.0,31.0384,31.0735,31.0208,31.0208,795964.0
2023-01-13 09:30:00,35.4,35.46,35.25,35.26,258497.0,31.0999,31.1526,30.9681,30.9769,258497.0
2023-01-13 09:40:00,35.28,35.4,35.27,35.34,204284.0,30.9945,31.0999,30.9857,31.0472,204284.0
2023-01-13 09:50:00,35.34,35.37,35.28,35.35,110116.0,31.0472,31.0735,30.9945,31.056,110116.0
2023-01-13 10:00:00,35.35,35.4,35.31,35.36,135542.0,31.056,31.0999,31.0208,31.0647,135542.0
2023-01-13 10:10:00,35.35,35.47,35.34,35.45,205604.0,31.056,31.1614,31.0472,31.1438,205604.0
2023-01-13 10:20:00,35.46,35.52,35.43,35.48,376831.0,31.1526,31.2053,31.1262,31.1702,376831.0
2023-01-13 10:30:00,35.48,35.52,35.47,35.5,140795.0,31.1702,31.2053,31.1614,31.1877,140795.0
2023-01-13 10:40:00,35.5,35.53,35.46,35.53,113761.0,31.1877,31.2141,31.1526,31.2141,113761.0
2023-01-13 10:50:00,35.52,35.53,35.46,35.47,163954.0,31.2053,31.2141,31.1526,31.1614,163954.0
2023-01-13 11:00:00,35.48,35.5,35.4,35.41,420449.0,31.1702,31.1877,31.0999,31.1087,420449.0
2023-01-13 11:10:00,35.4,35.42,35.35,35.37,318466.0,31.0999,31.1175,31.056,31.0735,318466.0
2023-01-13 11:20:00,35.37,35.45,35.32,35.41,286578.0,31.0735,31.1438,31.0296,31.1087,286578.0
2023-01-13 11:30:00,35.41,35.43,35.36,35.38,309598.0,31.1087,31.1262,31.0647,31.0823,309598.0
2023-01-13 11:40:00,35.38,35.41,35.35,35.38,102116.0,31.0823,31.1087,31.056,31.0823,102116.0
2023-01-13 11:50:00,35.39,35.41,35.38,35.38,57454.0,31.0911,31.1087,31.0823,31.0823,57454.0
2023-01-13 12:00:00,35.39,35.4,35.34,35.39,102363.0,31.0911,31.0999,31.0472,31.0911,102363.0
2023-01-13 12:10:00,35.39,35.43,35.38,35.43,51830.0,31.0911,31.1262,31.0823,31.1262,51830.0
2023-01-13 12:20:00,35.43,35.43,35.38,35.38,71077.0,31.1262,31.1262,31.0823,31.0823,71077.0
2023-01-13 12:30:00,35.39,35.39,35.33,35.33,97190.0,31.0911,31.0911,31.0384,31.0384,97190.0
2023-01-13 12:40:00,35.34,35.39,35.32,35.38,107027.0,31.0472,31.0911,31.0296,31.0823,107027.0
2023-01-13 12:50:00,35.39,35.42,35.38,35.41,72007.0,31.0911,31.1175,31.0823,31.1087,72007.0
2023-01-13 13:00:00,35.41,35.42,35.39,35.41,83479.0,31.1087,31.1175,31.0911,31.1087,83479.0
2023-01-13 13:10:00,35.41,35.45,35.41,35.43,141141.0,31.1087,31.1438,31.1087,31.1262,141141.0
2023-01-13 13:20:00,35.42,35.43,35.37,35.39,160337.0,31.1175,31.1262,31.0735,31.0911,160337.0
2023-01-13 13:30:00,35.39,35.43,35.38,35.43,153325.0,31.0911,31.1262,31.0823,31.1262,153325.0
2023-01-13 13:40:00,35.43,35.5,35.43,35.5,65573.0,31.1262,31.1877,31.1262,31.1877,65573.0
2023-01-13 13:50:00,35.5,35.54,35.49,35.54,133832.0,31.1877,31.2229,31.179,31.2229,133832.0
2023-01-13 14:00:00,35.54,35.54,35.48,35.48,72555.0,31.2229,31.2229,31.1702,31.1702,72555.0
2023-01-13 14:10:00,35.49,35.51,35.48,35.5,86552.0,31.179,31.1965,31.1702,31.1877,86552.0
2023-01-13 14:20:00,35.5,35.51,35.47,35.5,109752.0,31.1877,31.1965,31.1614,31.1877,109752.0
2023-01-13 14:30:00,35.49,35.5,35.47,35.5,94691.0,31.179,31.1877,31.1614,31.1877,94691.0
2023-01-13 14:40:00,35.5,35.5,35.46,35.48,113817.0,31.1877,31.1877,31.1526,31.1702,113817.0
2023-01-13 14:50:00,35.48,35.48,35.46,35.48,50864.0,31.1702,31.1702,31.1526,31.1702,50864.0
2023-01-13 15:00:00,35.48,35.51,35.45,35.51,182857.0,31.1702,31.1965,31.1438,31.1965,182857.0
2023-01-13 15:10:00,35.51,35.52,35.49,35.51,153131.0,31.1965,31.2053,31.179,31.1965,153131.0
2023-01-13 15:20:00,35.51,35.53,35.5,35.52,195945.0,31.1965,31.2141,31.1877,31.2053,195945.0
2023-01-13 15:30:00,35.52,35.55,35.47,35.54,331106.0,31.2053,31.2317,31.1614,31.2229,331106.0
2023-01-13 15:40:00,35.55,35.55,35.51,35.54,314584.0,31.2317,31.2317,31.1965,31.2229,314584.0
2023-01-13 15:50:00,35.54,35.57,35.51,35.55,570482.0,31.2229,31.2492,31.1965,31.2317,570482.0
2023-01-17 09:30:00,35.58,35.73,35.55,35.72,409072.0,31.258,31.3898,31.2317,31.381,409072.0
2023-01-17 09:40:00,35.72,35.83,35.71,35.82,310221.0,31.381,31.4777,31.3722,31.4689,310221.0
2023-01-17 09:50:00,35.82,35.88,35.78,35.8,255770.0,31.4689,31.5216,31.4337,31.4513,255770.0
2023-01-17 10:00:00,35.81,35.83,35.72,35.75,183992.0,31.4601,31.4777,31.381,31.4074,183992.0
2023-01-17 10:10:00,35.74,35.78,35.67,35.68,97545.0,31.3986,31.4337,31.3371,31.3459,97545.0
2023-01-17 10:20:00,35.67,35.7,35.64,35.7,88139.0,31.3371,31.3634,31.3107,31.3634,88139.0
2023-01-17 10:30:00,35.7,35.72,35.64,35.64,78357.0,31.3634,31.381,31.3107,31.3107,78357.0
2023-01-17 10:40:00,35.64,35.65,35.58,35.65,155685.0,31.3107,31.3195,31.258,31.3195,155685.0
2023-01-17 10:50:00,35.65,35.65,35.6,35.63,116690.0,31.3195,31.3195,31.2756,31.3019,116690.0
2023-01-17 11:00:00,35.63,35.68,35.62,35.68,114221.0,31.3019,31.3459,31.2932,31.3459,114221.0
2023-01-17 11:10:00,35.68,35.68,35.57,35.59,159864.0,31.3459,31.3459,31.2492,31.2668,159864.0
2023-01-17 11:20:00,35.59,35.63,35.54,35.62,134725.0,31.2668,31.3019,31.2229,31.2932,134725.0
2023-01-17 11:30:00,35.62,35.65,35.59,35.59,162494.0,31.2932,31.3195,31.2668,31.2668,162494.0
2023-01-17 11:40:00,35.6,35.65,35.56,35.65,108743.0,31.2756,31.3195,31.2404,31.3195,108743.0
2023-01-17 11:50:00,35.64,35.65,35.58,35.6,154865.0,31.3107,31.3195,31.258,31.2756,154865.0
2023-01-17 12:00:00,35.61,35.65,35.61,35.65,86689.0,31.2844,31.3195,31.2844,31.3195,86689.0
2023-01-17 12:10:00,35.64,35.67,35.63,35.66,78050.0,31.3107,31.3371,31.3019,31.3283,78050.0
2023-01-17 12:20:00,35.66,35.67,35.59,35.59,112817.0,31.3283,31.3371,31.2668,31.2668,112817.0
2023-01-17 12:30:00,35.59,35.61,35.58,35.59,88140.0,31.2668,31.2844,31.258,31.2668,88140.0
2023-01-17 12:40:00,35.58,35.6,35.56,35.56,97760.0,31.258,31.2756,31.2404,31.2404,97760.0
2023-01-17 12:50:00,35.56,35.57,35.54,35.55,67544.0,31.2404,31.2492,31.2229,31.2317,67544.0
2023-01-17 13:00:00,35.56,35.58,35.54,35.57,77165.0,31.2404,31.258,31.2229,31.2492,77165.0
2023-01-17 13:10:00,35.56,35.56,35.54,35.54,36708.0,31.2404,31.2404,31.2229,31.2229,36708.0
2023-01-17 13:20:00,35.55,35.56,35.52,35.54,96801.0,31.2317,31.2404,31.2053,31.2229,96801.0
2023-01-17 13:30:00,35.54,35.55,35.52,35.55,87315.0,31.2229,31.2317,31.2053,31.2317,87315.0
2023-01-17 13:40:00,35.55,35.56,35.52,35.55,82570.0,31.2317,31.2404,31.2053,31.2317,82570.0
2023-01-17 13:50:00,35.55,35.57,35.54,35.57,51091.0,31.2317,31.2492,31.2229,31.2492,51091.0
2023-01-17 14:00:00,35.57,35.58,35.56,35.58,49672.0,31.2492,31.258,31.2404,31.258,49672.0
2023-01-17 14:10:00,35.58,35.59,35.55,35.58,154825.0,31.258,31.2668,31.2317,31.258,154825.0
2023-01-17 14:20:00,35.58,35.6,35.55,35.59,112302.0,31.258,31.2756,31.2317,31.2668,112302.0
2023-01-17 14:30:00,35.6,35.65,35.6,35.63,138003.0,31.2756,31.3195,31.2756,31.3019,138003.0
2023-01-17 14:40:00,35.63,35.65,35.62,35.63,118892.0,31.3019,31.3195,31.2932,31.3019,118892.0
2023-01-17 14:50:00,35.63,35.65,35.61,35.61,108516.0,31.3019,31.3195,31.2844,31.2844,108516.0
2023-01-17 15:00:00,35.61,35.66,35.6,35.64,212491.0,31.2844,31.3283,31.2756,31.3107,212491.0
2023-01-17 15:10:00,35.64,35.65,35.61,35.64,160961.0,31.3107,31.3195,31.2844,31.3107,160961.0
2023-01-17 15:20:00,35.63,35.64,35.59,35.59,169846.0,31.3019,31.3107,31.2668,31.2668,169846.0
2023-01-17 15:30:00,35.59,35.65,35.58,35.65,193296.0,31.2668,31.3195,31.258,31.3195,193296.0
2023-01-17 15:40:00,35.64,35.65,35.63,35.65,219615.0,31.3107,31.3195,31.3019,31.3195,219615.0
2023-01-17 15:50:00,35.65,35.7,35.63,35.69,581783.0,31.3195,31.3634,31.3019,31.3547,581783.0
2023-01-18 09:30:00,36.17,36.21,36.04,36.09,1031663.0,31.7764,31.8115,31.6621,31.7061,1031663.0
2023-01-18 09:40:00,36.09,36.21,36.08,36.18,225638.0,31.7061,31.8115,31.6973,31.7851,225638.0
2023-01-18 09:50:00,36.19,36.22,36.17,36.22,145747.0,31.7939,31.8203,31.7764,31.8203,145747.0
2023-01-18 10:00:00,36.22,36.23,36.08,36.09,181194.0,31.8203,31.8291,31.6973,31.7061,181194.0
2023-01-18 10:10:00,36.09,36.15,36.08,36.13,86062.0,31.7061,31.7588,31.6973,31.7412,86062.0
2023-01-18 10:20:00,36.13,36.21,36.13,36.19,71573.0,31.7412,31.8115,31.7412,31.7939,71573.0
2023-01-18 10:30:00,36.2,36.21,36.08,36.09,150185.0,31.8027,31.8115,31.6973,31.7061,150185.0
2023-01-18 10:40:00,36.1,36.19,36.08,36.18,109787.0,31.7149,31.7939,31.6973,31.7851,109787.0
2023-01-18 10:50:00,36.18,36.19,36.1,36.16,116128.0,31.7851,31.7939,31.7149,31.7676,116128.0
2023-01-18 11:00:00,36.15,36.18,36.11,36.12,181435.0,31.7588,31.7851,31.7236,31.7324,181435.0
2023-01-18 11:10:00,36.12,36.13,36.08,36.09,117062.0,31.7324,31.7412,31.6973,31.7061,117062.0
2023-01-18 11:20:00,36.09,36.1,36.02,36.05,206200.0,31.7061,31.7149,31.6446,31.6709,206200.0
2023-01-18 11:30:00,36.05,36.06,35.96,35.97,184586.0,31.6709,31.6797,31.5919,31.6006,184586.0
2023-01-18 11:40:00,35.97,35.97,35.85,35.91,111575.0,31.6006,31.6006,31.4952,31.5479,111575.0
2023-01-18 11:50:00,35.9,35.94,35.87,35.94,69511.0,31.5391,31.5743,31.5128,31.5743,69511.0
2023-01-18 12:00:00,35.94,35.94,35.85,35.87,60913.0,31.5743,31.5743,31.4952,31.5128,60913.0
2023-01-18 12:10:00,35.87,35.87,35.79,35.81,143986.0,31.5128,31.5128,31.4425,31.4601,143986.0
2023-01-18 12:20:00,35.81,35.82,35.65,35.68,102825.0,31.4601,31.4689,31.3195,31.3459,102825.0
2023-01-18 12:30:00,35.67,35.69,35.63,35.66,245340.0,31.3371,31.3547,31.3019,31.3283,245340.0
2023-01-18 12:40:00,35.66,35.67,35.6,35.66,99928.0,31.3283,31.3371,31.2756,31.3283,99928.0
2023-01-18 12:50:00,35.66,35.67,35.62,35.66,81713.0,31.3283,31.3371,31.2932,31.3283,81713.0
2023-01-18 13:00:00,35.66,35.66,35.6,35.61,201208.0,31.3283,31.3283,31.2756,31.2844,201208.0
2023-01-18 13:10:00,35.62,35.63,35.55,35.55,93524.0,31.2932,31.3019,31.2317,31.2317,93524.0
2023-01-18 13:20:00,35.55,35.56,35.5,35.55,170398.0,31.2317,31.2404,31.1877,31.2317,170398.0
2023-01-18 13:30:00,35.55,35.6,35.53,35.59,142349.0,31.2317,31.2756,31.2141,31.2668,142349.0
2023-01-18 13:40:00,35.59,35.67,35.59,35.63,83014.0,31.2668,31.3371,31.2668,31.3019,83014.0
2023-01-18 13:50:00,35.63,35.64,35.59,35.61,102009.0,31.3019,31.3107,31.2668,31.2844,102009.0
2023-01-18 14:00:00,35.6,35.63,35.57,35.59,164726.0,31.2756,31.3019,31.2492,31.2668,164726.0
2023-01-18 14:10:00,35.58,35.61,35.52,35.54,134831.0,31.258,31.2844,31.2053,31.2229,134831.0
2023-01-18 14:20:00,35.53,35.63,35.53,35.63,165505.0,31.2141,31.3019,31.2141,31.3019,165505.0
2023-01-18 14:30:00,35.63,35.64,35.56,35.58,104084.0,31.3019,31.3107,31.2404,31.258,104084.0
2023-01-18 14:40:00,35.58,35.61,35.56,35.59,95980.0,31.258,31.2844,31.2404,31.2668,95980.0
2023-01-18 14:50:00,35.59,35.59,35.51,35.52,99767.0,31.2668,31.2668,31.1965,31.2053,99767.0
2023-01-18 15:00:00,35.51,35.52,35.43,35.47,180585.0,31.1965,31.2053,31.1262,31.1614,180585.0
2023-01-18 15:10:00,35.47,35.51,35.46,35.51,178675.0,31.1614,31.1965,31.1526,31.1965,178675.0
2023-01-18 15:20:00,35.51,35.52,35.48,35.49,155601.0,31.1965,31.2053,31.1702,31.179,155601.0
2023-01-18 15:30:00,35.48,35.49,35.44,35.46,324296.0,31.1702,31.179,31.135,31.1526,324296.0
2023-01-18 15:40:00,35.45,35.46,35.41,35.43,435929.0,31.1438,31.1526,31.1087,31.1262,435929.0
2023-01-18 15:50:00,35.42,35.42,35.33,35.34,996173.0,31.1175,31.1175,31.0384,31.0472,996173.0
2023-01-19 09:30:00,35.16,35.29,35.14,35.28,410844.0,30.889,31.0032,30.8715,30.9945,410844.0
2023-01-19 09:40:00,35.28,35.36,35.25,35.27,172866.0,30.9945,31.0647,30.9681,30.9857,172866.0
2023-01-19 09:50:00,35.28,35.36,35.26,35.29,228077.0,30.9945,31.0647,30.9769,31.0032,228077.0
2023-01-19 10:00:00,35.28,35.35,35.24,35.33,143415.0,30.9945,31.056,30.9593,31.0384,143415.0
2023-01-19 10:10:00,35.33,35.39,35.25,35.34,178641.0,31.0384,31.0911,30.9681,31.0472,178641.0
2023-01-19 10:20:00,35.35,35.43,35.34,35.4,187434.0,31.056,31.1262,31.0472,31.0999,187434.0
2023-01-19 10:30:00,35.39,35.47,35.37,35.43,169499.0,31.0911,31.1614,31.0735,31.1262,169499.0
2023-01-19 10:40:00,35.42,35.47,35.36,35.36,174668.0,31.1175,31.1614,31.0647,31.0647,174668.0
2023-01-19 10:50:00,35.36,35.37,35.26,35.27,154828.0,31.0647,31.0735,30.9769,30.9857,154828.0
2023-01-19 11:00:00,35.27,35.31,35.19,35.26,212665.0,30.9857,31.0208,30.9154,30.9769,212665.0
2023-01-19 11:10:00,35.27,35.32,35.2,35.22,190881.0,30.9857,31.0296,30.9242,30.9417,190881.0
2023-01-19 11:20:00,35.22,35.23,35.18,35.22,143732.0,30.9417,30.9505,30.9066,30.9417,143732.0
2023-01-19 11:30:00,35.21,35.28,35.2,35.22,493951.0,30.933,30.9945,30.9242,30.9417,493951.0
2023-01-19 11:40:00,35.22,35.23,35.1,35.14,90141.0,30.9417,30.9505,30.8363,30.8715,90141.0
2023-01-19 11:50:00,35.15,35.22,35.14,35.2,96972.0,30.8803,30.9417,30.8715,30.9242,96972.0
2023-01-19 12:00:00,35.2,35.36,35.2,35.35,78114.0,30.9242,31.0647,30.9242,31.056,78114.0
2023-01-19 12:10:00,35.35,35.49,35.35,35.48,115329.0,31.056,31.179,31.056,31.1702,115329.0
2023-01-19 12:20:00,35.48,35.5,35.44,35.45,171688.0,31.1702,31.1877,31.135,31.1438,171688.0
2023-01-19 12:30:00,35.45,35.46,35.4,35.41,195834.0,31.1438,31.1526,31.0999,31.1087,195834.0
2023-01-19 12:40:00,35.41,35.42,35.37,35.38,116964.0,31.1087,31.1175,31.0735,31.0823,116964.0
2023-01-19 12:50:00,35.38,35.4,35.35,35.4,180457.0,31.0823,31.0999,31.056,31.0999,180457.0
2023-01-19 13:00:00,35.4,35.48,35.4,35.42,201131.0,31.0999,31.1702,31.0999,31.1175,201131.0
2023-01-19 13:10:00,35.42,35.47,35.4,35.46,144923.0,31.1175,31.1614,31.0999,31.1526,144923.0
2023-01-19 13:20:00,35.46,35.48,35.41,35.44,140277.0,31.1526,31.1702,31.1087,31.135,140277.0
2023-01-19 13:30:00,35.44,35.57,35.44,35.56,234638.0,31.135,31.2492,31.135,31.2404,234638.0
2023-01-19 13:40:00,35.57,35.59,35.52,35.55,232051.0,31.2492,31.2668,31.2053,31.2317,232051.0
2023-01-19 13:50:00,35.55,35.64,35.55,35.62,117374.0,31.2317,31.3107,31.2317,31.2932,117374.0
2023-01-19 14:00:00,35.62,35.65,35.59,35.64,83159.0,31.2932,31.3195,31.2668,31.3107,83159.0
2023-01-19 14:10:00,35.64,35.69,35.6,35.68,193141.0,31.3107,31.3547,31.2756,31.3459,193141.0
2023-01-19 14:20:00,35.68,35.72,35.67,35.68,184206.0,31.3459,31.381,31.3371,31.3459,184206.0
2023-01-19 14:30:00,35.68,35.69,35.64,35.68,155109.0,31.3459,31.3547,31.3107,31.3459,155109.0
2023-01-19 14:40:00,35.68,35.68,35.65,35.67,169846.0,31.3459,31.3459,31.3195,31.3371,169846.0
2023-01-19 14:50:00,35.67,35.69,35.63,35.66,191315.0,31.3371,31.3547,31.3019,31.3283,191315.0
2023-01-19 15:00:00,35.66,35.67,35.62,35.64,140340.0,31.3283,31.3371,31.2932,31.3107,140340.0
2023-01-19 15:10:00,35.64,35.65,35.61,35.64,131854.0,31.3107,31.3195,31.2844,31.3107,131854.0
2023-01-19 15:20:00,35.64,35.66,35.62,35.64,133310.0,31.3107,31.3283,31.2932,31.3107,133310.0
2023-01-19 15:30:00,35.64,35.65,35.6,35.63,160290.0,31.3107,31.3195,31.2756,31.3019,160290.0
2023-01-19 15:40:00,35.64,35.64,35.59,35.6,310142.0,31.3107,31.3107,31.2668,31.2756,310142.0
2023-01-19 15:50:00,35.61,35.61,35.54,35.54,492489.0,31.2844,31.2844,31.2229,31.2229,492489.0
2023-01-20 09:30:00,35.32,35.38,35.2,35.25,535815.0,31.0296,31.0823,30.9242,30.9681,535815.0
2023-01-20 09:40:00,35.24,35.34,35.22,35.3,173946.0,30.9593,31.0472,30.9417,31.012,173946.0
2023-01-20 09:50:00,35.3,35.39,35.29,35.36,137272.0,31.012,31.0911,31.0032,31.0647,137272.0
2023-01-20 10:00:00,35.36,35.45,35.34,35.44,167920.0,31.0647,31.1438,31.0472,31.135,167920.0
2023-01-20 10:10:00,35.45,35.46,35.36,35.4,130159.0,31.1438,31.1526,31.0647,31.0999,130159.0
2023-01-20 10:20:00,35.4,35.43,35.39,35.42,103004.0,31.0999,31.1262,31.0911,31.1175,103004.0
2023-01-20 10:30:00,35.41,35.43,35.34,35.34,136769.0,31.1087,31.1262,31.0472,31.0472,136769.0
2023-01-20 10:40:00,35.34,35.38,35.28,35.3,79619.0,31.0472,31.0823,30.9945,31.012,79619.0
2023-01-20 10:50:00,35.3,35.33,35.27,35.32,103877.0,31.012,31.0384,30.9857,31.0296,103877.0
2023-01-20 11:00:00,35.33,35.39,35.3,35.38,126028.0,31.0384,31.0911,31.012,31.0823,126028.0
2023-01-20 11:10:00,35.38,35.41,35.36,35.37,127470.0,31.0823,31.1087,31.0647,31.0735,127470.0
2023-01-20 11:20:00,35.36,35.39,35.33,35.37,187121.0,31.0647,31.0911,31.0384,31.0735,187121.0
2023-01-20 11:30:00,35.38,35.38,35.3,35.3,221646.0,31.0823,31.0823,31.012,31.012,221646.0
2023-01-20 11:40:00,35.3,35.31,35.26,35.3,146306.0,31.012,31.0208,30.9769,31.012,146306.0
2023-01-20 11:50:00,35.29,35.3,35.25,35.27,294581.0,31.0032,31.012,30.9681,30.9857,294581.0
2023-01-20 12:00:00,35.27,35.32,35.27,35.32,93829.0,30.9857,31.0296,30.9857,31.0296,93829.0
2023-01-20 12:10:00,35.32,35.36,35.3,35.33,91631.0,31.0296,31.0647,31.012,31.0384,91631.0
2023-01-20 12:20:00,35.33,35.35,35.31,35.34,137954.0,31.0384,31.056,31.0208,31.0472,137954.0
2023-01-20 12:30:00,35.34,35.35,35.32,35.34,58178.0,31.0472,31.056,31.0296,31.0472,58178.0
2023-01-20 12:40:00,35.34,35.34,35.29,35.3,66387.0,31.0472,31.0472,31.0032,31.012,66387.0
2023-01-20 12:50:00,35.3,35.33,35.3,35.32,71704.0,31.012,31.0384,31.012,31.0296,71704.0
2023-01-20 13:00:00,35.33,35.35,35.28,35.28,169153.0,31.0384,31.056,30.9945,30.9945,169153.0
2023-01-20 13:10:00,35.29,35.34,35.26,35.28,199662.0,31.0032,31.0472,30.9769,30.9945,199662.0
2023-01-20 13:20:00,35.28,35.31,35.27,35.3,94559.0,30.9945,31.0208,30.9857,31.012,94559.0
2023-01-20 13:30:00,35.3,35.33,35.29,35.3,75668.0,31.012,31.0384,31.0032,31.012,75668.0
2023-01-20 13:40:00,35.3,35.36,35.3,35.36,84764.0,31.012,31.0647,31.012,31.0647,84764.0
2023-01-20 13:50:00,35.36,35.37,35.33,35.37,85631.0,31.0647,31.0735,31.0384,31.0735,85631.0
2023-01-20 14:00:00,35.37,35.39,35.36,35.39,78914.0,31.0735,31.0911,31.0647,31.0911,78914.0
2023-01-20 14:10:00,35.39,35.41,35.36,35.37,158107.0,31.0911,31.1087,31.0647,31.0735,158107.0
2023-01-20 14:20:00,35.37,35.39,35.35,35.38,177116.0,31.0735,31.0911,31.056,31.0823,177116.0
2023-01-20 14:30:00,35.38,35.4,35.37,35.4,154890.0,31.0823,31.0999,31.0735,31.0999,154890.0
2023-01-20 14:40:00,35.4,35.43,35.37,35.38,461311.0,31.0999,31.1262,31.0735,31.0823,461311.0
2023-01-20 14:50:00,35.38,35.42,35.36,35.41,376829.0,31.0823,31.1175,31.0647,31.1087,376829.0
2023-01-20 15:00:00,35.41,35.43,35.4,35.41,167107.0,31.1087,31.1262,31.0999,31.1087,167107.0
2023-01-20 15:10:00,35.41,35.45,35.4,35.45,181577.0,31.1087,31.1438,31.0999,31.1438,181577.0
2023-01-20 15:20:00,35.45,35.45,35.4,35.45,222936.0,31.1438,31.1438,31.0999,31.1438,222936.0
2023-01-20 15:30:00,35.45,35.47,35.42,35.45,300498.0,31.1438,31.1614,31.1175,31.1438,300498.0
2023-01-20 15:40:00,35.45,35.45,35.4,35.42,352050.0,31.1438,31.1438,31.0999,31.1175,352050.0
2023-01-20 15:50:00,35.42,35.5,35.4,35.49,2213180.0,31.1175,31.1877,31.0999,31.179,2213180.0
2023-01-23 09:30:00,35.5,35.61,35.49,35.56,235556.0,31.1877,31.2844,31.179,31.2404,235556.0
2023-01-23 09:40:00,35.55,35.56,35.49,35.54,114609.0,31.2317,31.2404,31.179,31.2229,114609.0
2023-01-23 09:50:00,35.54,35.63,35.51,35.57,97742.0,31.2229,31.3019,31.1965,31.2492,97742.0
2023-01-23 10:00:00,35.57,35.61,35.49,35.51,94581.0,31.2492,31.2844,31.179,31.1965,94581.0
2023-01-23 10:10:00,35.5,35.58,35.47,35.57,173133.0,31.1877,31.258,31.1614,31.2492,173133.0
2023-01-23 10:20:00,35.56,35.62,35.55,35.61,82759.0,31.2404,31.2932,31.2317,31.2844,82759.0
2023-01-23 10:30:00,35.6,35.61,35.56,35.6,87160.0,31.2756,31.2844,31.2404,31.2756,87160.0
2023-01-23 10:40:00,35.6,35.65,35.58,35.64,87542.0,31.2756,31.3195,31.258,31.3107,87542.0
2023-01-23 10:50:00,35.64,35.8,35.64,35.77,103367.0,31.3107,31.4513,31.3107,31.4249,103367.0
2023-01-23 11:00:00,35.77,35.8,35.72,35.78,117991.0,31.4249,31.4513,31.381,31.4337,117991.0
2023-01-23 11:10:00,35.78,35.79,35.67,35.72,110197.0,31.4337,31.4425,31.3371,31.381,110197.0
2023-01-23 11:20:00,35.72,35.75,35.69,35.71,83113.0,31.381,31.4074,31.3547,31.3722,83113.0
2023-01-23 11:30:00,35.72,35.73,35.64,35.65,254960.0,31.381,31.3898,31.3107,31.3195,254960.0
2023-01-23 11:40:00,35.65,35.66,35.59,35.61,37008.0,31.3195,31.3283,31.2668,31.2844,37008.0
2023-01-23 11:50:00,35.6,35.64,35.6,35.63,45769.0,31.2756,31.3107,31.2756,31.3019,45769.0
2023-01-23 12:00:00,35.63,35.63,35.59,35.59,48074.0,31.3019,31.3019,31.2668,31.2668,48074.0
2023-01-23 12:10:00,35.58,35.62,35.58,35.62,34189.0,31.258,31.2932,31.258,31.2932,34189.0
2023-01-23 12:20:00,35.62,35.64,35.6,35.63,51633.0,31.2932,31.3107,31.2756,31.3019,51633.0
2023-01-23 12:30:00,35.63,35.68,35.62,35.67,34562.0,31.3019,31.3459,31.2932,31.3371,34562.0
2023-01-23 12:40:00,35.67,35.67,35.64,35.65,56390.0,31.3371,31.3371,31.3107,31.3195,56390.0
2023-01-23 12:50:00,35.64,35.66,35.62,35.65,102236.0,31.3107,31.3283,31.2932,31.3195,102236.0
2023-01-23 13:00:00,35.65,35.67,35.6,35.63,89798.0,31.3195,31.3371,31.2756,31.3019,89798.0
2023-01-23 13:10:00,35.63,35.65,35.61,35.61,55923.0,31.3019,31.3195,31.2844,31.2844,55923.0
2023-01-23 13:20:00,35.61,35.65,35.61,35.65,73453.0,31.2844,31.3195,31.2844,31.3195,73453.0
2023-01-23 13:30:00,35.65,35.66,35.59,35.62,136483.0,31.3195,31.3283,31.2668,31.2932,136483.0
2023-01-23 13:40:00,35.62,35.63,35.57,35.62,127510.0,31.2932,31.3019,31.2492,31.2932,127510.0
2023-01-23 13:50:00,35.62,35.63,35.6,35.61,80534.0,31.2932,31.3019,31.2756,31.2844,80534.0
2023-01-23 14:00:00,35.6,35.62,35.57,35.61,80912.0,31.2756,31.2932,31.2492,31.2844,80912.0
2023-01-23 14:10:00,35.61,35.62,35.55,35.56,57357.0,31.2844,31.2932,31.2317,31.2404,57357.0
2023-01-23 14:20:00,35.57,35.59,35.53,35.55,122237.0,31.2492,31.2668,31.2141,31.2317,122237.0
2023-01-23 14:30:00,35.55,35.57,35.48,35.49,152838.0,31.2317,31.2492,31.1702,31.179,152838.0
2023-01-23 14:40:00,35.5,35.5,35.41,35.42,218330.0,31.1877,31.1877,31.1087,31.1175,218330.0
2023-01-23 14:50:00,35.43,35.44,35.38,35.43,182054.0,31.1262,31.135,31.0823,31.1262,182054.0
2023-01-23 15:00:00,35.44,35.47,35.42,35.44,92751.0,31.135,31.1614,31.1175,31.135,92751.0
2023-01-23 15:10:00,35.43,35.52,35.42,35.52,217747.0,31.1262,31.2053,31.1175,31.2053,217747.0
2023-01-23 15:20:00,35.52,35.54,35.5,35.54,309575.0,31.2053,31.2229,31.1877,31.2229,309575.0
2023-01-23 15:30:00,35.54,35.56,35.49,35.55,313507.0,31.2229,31.2404,31.179,31.2317,313507.0
2023-01-23 15:40:00,35.55,35.59,35.5,35.59,470346.0,31.2317,31.2668,31.1877,31.2668,470346.0
2023-01-23 15:50:00,35.59,35.6,35.55,35.59,611895.0,31.2668,31.2756,31.2317,31.2668,611895.0
2023-01-24 09:30:00,35.12,35.15,34.9,34.95,588784.0,30.8539,30.8803,30.6606,30.7045,588784.0
2023-01-24 09:40:00,34.95,35.08,34.9,35.02,364432.0,30.7045,30.8188,30.6606,30.766,364432.0
2023-01-24 09:50:00,35.02,35.05,34.91,34.91,188348.0,30.766,30.7924,30.6694,30.6694,188348.0
2023-01-24 10:00:00,34.9,34.95,34.8,34.88,201621.0,30.6606,30.7045,30.5728,30.643,201621.0
2023-01-24 10:10:00,34.89,35.06,34.88,35.02,269031.0,30.6518,30.8012,30.643,30.766,269031.0
2023-01-24 10:20:00,35.02,35.11,35.02,35.09,119213.0,30.766,30.8451,30.766,30.8275,119213.0
2023-01-24 10:30:00,35.09,35.1,35.03,35.05,170590.0,30.8275,30.8363,30.7748,30.7924,170590.0
2023-01-24 10:40:00,35.05,35.19,35.03,35.16,118823.0,30.7924,30.9154,30.7748,30.889,118823.0
2023-01-24 10:50:00,35.16,35.26,35.15,35.22,119313.0,30.889,30.9769,30.8803,30.9417,119313.0
2023-01-24 11:00:00,35.22,35.25,35.17,35.2,82674.0,30.9417,30.9681,30.8978,30.9242,82674.0
2023-01-24 11:10:00,35.2,35.23,35.17,35.19,63072.0,30.9242,30.9505,30.8978,30.9154,63072.0
2023-01-24 11:20:00,35.18,35.25,35.14,35.23,196818.0,30.9066,30.9681,30.8715,30.9505,196818.0
2023-01-24 11:30:00,35.23,35.24,35.14,35.2,305227.0,30.9505,30.9593,30.8715,30.9242,305227.0
2023-01-24 11:40:00,35.2,35.24,35.19,35.23,72784.0,30.9242,30.9593,30.9154,30.9505,72784.0
2023-01-24 11:50:00,35.23,35.25,35.2,35.22,69142.0,30.9505,30.9681,30.9242,30.9417,69142.0
2023-01-24 12:00:00,35.22,35.22,35.13,35.15,120753.0,30.9417,30.9417,30.8627,30.8803,120753.0
2023-01-24 12:10:00,35.14,35.16,35.13,35.16,83467.0,30.8715,30.889,30.8627,30.889,83467.0
2023-01-24 12:20:00,35.15,35.16,35.12,35.16,111554.0,30.8803,30.889,30.8539,30.889,111554.0
2023-01-24 12:30:00,35.15,35.21,35.15,35.21,67982.0,30.8803,30.933,30.8803,30.933,67982.0
2023-01-24 12:40:00,35.21,35.23,35.17,35.18,68528.0,30.933,30.9505,30.8978,30.9066,68528.0
2023-01-24 12:50:00,35.18,35.19,35.17,35.18,32714.0,30.9066,30.9154,30.8978,30.9066,32714.0
2023-01-24 13:00:00,35.18,35.21,35.13,35.19,83670.0,30.9066,30.933,30.8627,30.9154,83670.0
2023-01-24 13:10:00,35.19,35.22,35.18,35.21,101952.0,30.9154,30.9417,30.9066,30.933,101952.0
2023-01-24 13:20:00,35.2,35.21,35.17,35.19,64371.0,30.9242,30.933,30.8978,30.9154,64371.0
2023-01-24 13:30:00,35.19,35.19,35.16,35.16,44597.0,30.9154,30.9154,30.889,30.889,44597.0
2023-01-24 13:40:00,35.16,35.2,35.16,35.19,132774.0,30.889,30.9242,30.889,30.9154,132774.0
2023-01-24 13:50:00,35.18,35.21,35.17,35.2,52947.0,30.9066,30.933,30.8978,30.9242,52947.0
2023-01-24 14:00:00,35.2,35.22,35.15,35.19,71415.0,30.9242,30.9417,30.8803,30.9154,71415.0
2023-01-24 14:10:00,35.19,35.21,35.17,35.2,47484.0,30.9154,30.933,30.8978,30.9242,47484.0
2023-01-24 14:20:00,35.2,35.21,35.17,35.2,82284.0,30.9242,30.933,30.8978,30.9242,82284.0
2023-01-24 14:30:00,35.2,35.21,35.18,35.19,89080.0,30.9242,30.933,30.9066,30.9154,89080.0
2023-01-24 14:40:00,35.2,35.25,35.19,35.23,132965.0,30.9242,30.9681,30.9154,30.9505,132965.0
2023-01-24 14:50:00,35.23,35.25,35.21,35.24,73867.0,30.9505,30.9681,30.933,30.9593,73867.0
2023-01-24 15:00:00,35.23,35.26,35.23,35.25,73772.0,30.9505,30.9769,30.9505,30.9681,73772.0
2023-01-24 15:10:00,35.25,35.27,35.22,35.27,181852.0,30.9681,30.9857,30.9417,30.9857,181852.0
2023-01-24 15:20:00,35.27,35.3,35.26,35.3,164207.0,30.9857,31.012,30.9769,31.012,164207.0
2023-01-24 15:30:00,35.3,35.3,35.24,35.26,192407.0,31.012,31.012,30.9593,30.9769,192407.0
2023-01-24 15:40:00,35.26,35.26,35.21,35.26,334593.0,30.9769,30.9769,30.933,30.9769,334593.0
2023-01-24 15:50:00,35.26,35.33,35.25,35.29,640472.0,30.9769,31.0384,30.9681,31.0032,640472.0
2023-01-25 09:30:00,35.0,35.11,34.89,34.9,322327.0,30.7485,30.8451,30.6518,30.6606,322327.0
2023-01-25 09:40:00,34.9,35.06,34.89,35.01,196046.0,30.6606,30.8012,30.6518,30.7573,196046.0
2023-01-25 09:50:00,35.0,35.01,34.81,34.84,217001.0,30.7485,30.7573,30.5816,30.6079,217001.0
2023-01-25 10:00:00,34.84,34.88,34.76,34.85,299075.0,30.6079,30.643,30.5376,30.6167,299075.0
2023-01-25 10:10:00,34.85,34.9,34.79,34.87,202070.0,30.6167,30.6606,30.564,30.6343,202070.0
2023-01-25 10:20:00,34.88,34.96,34.87,34.96,105892.0,30.643,30.7133,30.6343,30.7133,105892.0
2023-01-25 10:30:00,34.97,35.0,34.92,34.93,106850.0,30.7221,30.7485,30.6782,30.687,106850.0
2023-01-25 10:40:00,34.93,35.16,34.92,35.16,102756.0,30.687,30.889,30.6782,30.889,102756.0
2023-01-25 10:50:00,35.16,35.16,35.06,35.09,87612.0,30.889,30.889,30.8012,30.8275,87612.0
2023-01-25 11:00:00,35.09,35.13,35.04,35.04,103848.0,30.8275,30.8627,30.7836,30.7836,103848.0
2023-01-25 11:10:00,35.03,35.07,35.0,35.02,126571.0,30.7748,30.81,30.7485,30.766,126571.0
2023-01-25 11:20:00,35.02,35.06,35.01,35.05,113155.0,30.766,30.8012,30.7573,30.7924,113155.0
2023-01-25 11:30:00,35.05,35.16,35.03,35.14,166406.0,30.7924,30.889,30.7748,30.8715,166406.0
2023-01-25 11:40:00,35.14,35.16,35.1,35.12,69217.0,30.8715,30.889,30.8363,30.8539,69217.0
2023-01-25 11:50:00,35.12,35.18,35.1,35.14,75370.0,30.8539,30.9066,30.8363,30.8715,75370.0
2023-01-25 12:00:00,35.14,35.16,35.09,35.12,84597.0,30.8715,30.889,30.8275,30.8539,84597.0
2023-01-25 12:10:00,35.12,35.14,35.06,35.12,163682.0,30.8539,30.8715,30.8012,30.8539,163682.0
2023-01-25 12:20:00,35.12,35.13,35.08,35.09,53501.0,30.8539,30.8627,30.8188,30.8275,53501.0
2023-01-25 12:30:00,35.09,35.17,35.09,35.17,145363.0,30.8275,30.8978,30.8275,30.8978,145363.0
2023-01-25 12:40:00,35.17,35.18,35.13,35.15,120869.0,30.8978,30.9066,30.8627,30.8803,120869.0
2023-01-25 12:50:00,35.15,35.15,35.08,35.11,102681.0,30.8803,30.8803,30.8188,30.8451,102681.0
2023-01-25 13:00:00,35.11,35.14,35.09,35.14,77283.0,30.8451,30.8715,30.8275,30.8715,77283.0
2023-01-25 13:10:00,35.14,35.18,35.13,35.18,119219.0,30.8715,30.9066,30.8627,30.9066,119219.0
2023-01-25 13:20:00,35.18,35.23,35.17,35.2,140714.0,30.9066,30.9505,30.8978,30.9242,140714.0
2023-01-25 13:30:00,35.21,35.24,35.2,35.23,80535.0,30.933,30.9593,30.9242,30.9505,80535.0
2023-01-25 13:40:00,35.23,35.25,35.2,35.24,122042.0,30.9505,30.9681,30.9242,30.9593,122042.0
2023-01-25 13:50:00,35.24,35.26,35.22,35.23,67497.0,30.9593,30.9769,30.9417,30.9505,67497.0
2023-01-25 14:00:00,35.23,35.27,35.23,35.25,109663.0,30.9505,30.9857,30.9505,30.9681,109663.0
2023-01-25 14:10:00,35.26,35.28,35.23,35.25,110984.0,30.9769,30.9945,30.9505,30.9681,110984.0
2023-01-25 14:20:00,35.25,35.25,35.16,35.18,102945.0,30.9681,30.9681,30.889,30.9066,102945.0
2023-01-25 14:30:00,35.18,35.21,35.17,35.2,151442.0,30.9066,30.933,30.8978,30.9242,151442.0
2023-01-25 14:40:00,35.2,35.21,35.18,35.19,109022.0,30.9242,30.933,30.9066,30.9154,109022.0
2023-01-25 14:50:00,35.18,35.19,35.14,35.15,134664.0,30.9066,30.9154,30.8715,30.8803,134664.0
2023-01-25 15:00:00,35.15,35.18,35.14,35.18,151883.0,30.8803,30.9066,30.8715,30.9066,151883.0
2023-01-25 15:10:00,35.18,35.19,35.15,35.19,127505.0,30.9066,30.9154,30.8803,30.9154,127505.0
2023-01-25 15:20:00,35.19,35.21,35.15,35.2,323385.0,30.9154,30.933,30.8803,30.9242,323385.0
2023-01-25 15:30:00,35.2,35.21,35.17,35.2,150735.0,30.9242,30.933,30.8978,30.9242,150735.0
2023-01-25 15:40:00,35.2,35.21,35.18,35.2,295304.0,30.9242,30.933,30.9066,30.9242,295304.0
2023-01-25 15:50:00,35.2,35.25,35.19,35.25,607264.0,30.9242,30.9681,30.9154,30.9681,607264.0
2023-01-26 09:30:00,35.71,35.8,35.61,35.77,470770.0,31.3722,31.4513,31.2844,31.4249,470770.0
2023-01-26 09:40:00,35.77,35.91,35.74,35.75,701179.0,31.4249,31.5479,31.3986,31.4074,701179.0
2023-01-26 09:50:00,35.75,35.76,35.6,35.68,537470.0,31.4074,31.4162,31.2756,31.3459,537470.0
2023-01-26 10:00:00,35.69,35.72,35.6,35.64,271532.0,31.3547,31.381,31.2756,31.3107,271532.0
2023-01-26 10:10:00,35.64,35.72,35.58,35.7,232777.0,31.3107,31.381,31.258,31.3634,232777.0
2023-01-26 10:20:00,35.71,35.82,35.71,35.78,218801.0,31.3722,31.4689,31.3722,31.4337,218801.0
2023-01-26 10:30:00,35.78,35.83,35.76,35.76,163522.0,31.4337,31.4777,31.4162,31.4162,163522.0
2023-01-26 10:40:00,35.77,35.86,35.76,35.84,277606.0,31.4249,31.504,31.4162,31.4864,277606.0
2023-01-26 10:50:00,35.85,35.87,35.75,35.78,204181.0,31.4952,31.5128,31.4074,31.4337,204181.0
2023-01-26 11:00:00,35.79,35.86,35.76,35.81,113176.0,31.4425,31.504,31.4162,31.4601,113176.0
2023-01-26 11:10:00,35.8,35.86,35.79,35.8,229696.0,31.4513,31.504,31.4425,31.4513,229696.0
2023-01-26 11:20:00,35.81,35.92,35.78,35.91,377241.0,31.4601,31.5567,31.4337,31.5479,377241.0
2023-01-26 11:30:00,35.91,35.95,35.88,35.92,345612.0,31.5479,31.5831,31.5216,31.5567,345612.0
2023-01-26 11:40:00,35.91,36.0,35.9,36.0,218680.0,31.5479,31.627,31.5391,31.627,218680.0
2023-01-26 11:50:00,36.0,36.01,35.97,35.99,293731.0,31.627,31.6358,31.6006,31.6182,293731.0
2023-01-26 12:00:00,36.0,36.0,35.94,35.97,326374.0,31.627,31.627,31.5743,31.6006,326374.0
2023-01-26 12:10:00,35.97,35.98,35.95,35.98,233163.0,31.6006,31.6094,31.5831,31.6094,233163.0
2023-01-26 12:20:00,35.98,35.98,35.95,35.96,140532.0,31.6094,31.6094,31.5831,31.5919,140532.0
2023-01-26 12:30:00,35.97,35.99,35.95,35.99,150140.0,31.6006,31.6182,31.5831,31.6182,150140.0
2023-01-26 12:40:00,35.98,35.99,35.94,35.96,218115.0,31.6094,31.6182,31.5743,31.5919,218115.0
2023-01-26 12:50:00,35.96,36.06,35.96,36.02,587147.0,31.5919,31.6797,31.5919,31.6446,587147.0
2023-01-26 13:00:00,36.02,36.1,36.02,36.09,181826.0,31.6446,31.7149,31.6446,31.7061,181826.0
2023-01-26 13:10:00,36.08,36.11,36.07,36.09,130325.0,31.6973,31.7236,31.6885,31.7061,130325.0
2023-01-26 13:20:00,36.09,36.13,36.07,36.13,169069.0,31.7061,31.7412,31.6885,31.7412,169069.0
2023-01-26 13:30:00,36.13,36.19,36.12,36.19,174274.0,31.7412,31.7939,31.7324,31.7939,174274.0
2023-01-26 13:40:00,36.19,36.26,36.18,36.25,278853.0,31.7939,31.8554,31.7851,31.8466,278853.0
2023-01-26 13:50:00,36.25,36.25,36.18,36.19,166699.0,31.8466,31.8466,31.7851,31.7939,166699.0
2023-01-26 14:00:00,36.19,36.22,36.17,36.21,163277.0,31.7939,31.8203,31.7764,31.8115,163277.0
2023-01-26 14:10:00,36.2,36.26,36.2,36.26,130666.0,31.8027,31.8554,31.8027,31.8554,130666.0
2023-01-26 14:20:00,36.26,36.29,36.23,36.24,171319.0,31.8554,31.8818,31.8291,31.8378,171319.0
2023-01-26 14:30:00,36.23,36.3,36.23,36.29,139390.0,31.8291,31.8906,31.8291,31.8818,139390.0
2023-01-26 14:40:00,36.29,36.32,36.28,36.32,165079.0,31.8818,31.9081,31.873,31.9081,165079.0
2023-01-26 14:50:00,36.31,36.32,36.27,36.3,151580.0,31.8993,31.9081,31.8642,31.8906,151580.0
2023-01-26 15:00:00,36.31,36.35,36.3,36.32,179701.0,31.8993,31.9345,31.8906,31.9081,179701.0
2023-01-26 15:10:00,36.32,36.33,36.3,36.3,164095.0,31.9081,31.9169,31.8906,31.8906,164095.0
2023-01-26 15:20:00,36.3,36.33,36.29,36.3,244025.0,31.8906,31.9169,31.8818,31.8906,244025.0
2023-01-26 15:30:00,36.29,36.33,36.27,36.3,481303.0,31.8818,31.9169,31.8642,31.8906,481303.0
2023-01-26 15:40:00,36.3,36.32,36.22,36.23,542357.0,31.8906,31.9081,31.8203,31.8291,542357.0
2023-01-26 15:50:00,36.23,36.3,36.22,36.25,1337518.0,31.8291,31.8906,31.8203,31.8466,1337518.0
2023-01-27 09:30:00,36.42,36.42,36.27,36.37,476687.0,31.996,31.996,31.8642,31.9521,476687.0
2023-01-27 09:40:00,36.36,36.42,36.33,36.35,236290.0,31.9433,31.996,31.9169,31.9345,236290.0
2023-01-27 09:50:00,36.35,36.43,36.35,36.42,220854.0,31.9345,32.0048,31.9345,31.996,220854.0
2023-01-27 10:00:00,36.42,36.58,36.38,36.57,329693.0,31.996,32.1365,31.9608,32.1278,329693.0
2023-01-27 10:10:00,36.57,36.6,36.5,36.53,210585.0,32.1278,32.1541,32.0663,32.0926,210585.0
2023-01-27 10:20:00,36.53,36.54,36.38,36.4,150643.0,32.0926,32.1014,31.9608,31.9784,150643.0
2023-01-27 10:30:00,36.4,36.41,36.35,36.35,147389.0,31.9784,31.9872,31.9345,31.9345,147389.0
2023-01-27 10:40:00,36.33,36.33,36.2,36.23,162319.0,31.9169,31.9169,31.8027,31.8291,162319.0
2023-01-27 10:50:00,36.24,36.25,36.17,36.21,133520.0,31.8378,31.8466,31.7764,31.8115,133520.0
2023-01-27 11:00:00,36.21,36.24,36.14,36.21,110845.0,31.8115,31.8378,31.75,31.8115,110845.0
2023-01-27 11:10:00,36.2,36.3,36.19,36.29,188731.0,31.8027,31.8906,31.7939,31.8818,188731.0
2023-01-27 11:20:00,36.29,36.34,36.29,36.33,135759.0,31.8818,31.9257,31.8818,31.9169,135759.0
2023-01-27 11:30:00,36.33,36.36,36.3,36.32,196545.0,31.9169,31.9433,31.8906,31.9081,196545.0
2023-01-27 11:40:00,36.32,36.35,36.24,36.26,116420.0,31.9081,31.9345,31.8378,31.8554,116420.0
2023-01-27 11:50:00,36.25,36.27,36.23,36.25,93771.0,31.8466,31.8642,31.8291,31.8466,93771.0
2023-01-27 12:00:00,36.25,36.26,36.2,36.24,184681.0,31.8466,31.8554,31.8027,31.8378,184681.0
2023-01-27 12:10:00,36.24,36.26,36.18,36.24,107060.0,31.8378,31.8554,31.7851,31.8378,107060.0
2023-01-27 12:20:00,36.25,36.25,36.16,36.18,238364.0,31.8466,31.8466,31.7676,31.7851,238364.0
2023-01-27 12:30:00,36.18,36.21,36.16,36.2,118704.0,31.7851,31.8115,31.7676,31.8027,118704.0
2023-01-27 12:40:00,36.2,36.23,36.16,36.23,201764.0,31.8027,31.8291,31.7676,31.8291,201764.0
2023-01-27 12:50:00,36.23,36.31,36.22,36.3,122229.0,31.8291,31.8993,31.8203,31.8906,122229.0
2023-01-27 13:00:00,36.3,36.3,36.24,36.27,90644.0,31.8906,31.8906,31.8378,31.8642,90644.0
2023-01-27 13:10:00,36.27,36.31,36.23,36.26,113616.0,31.8642,31.8993,31.8291,31.8554,113616.0
2023-01-27 13:20:00,36.26,36.28,36.24,36.25,75324.0,31.8554,31.873,31.8378,31.8466,75324.0
2023-01-27 13:30:00,36.25,36.29,36.24,36.28,106097.0,31.8466,31.8818,31.8378,31.873,106097.0
2023-01-27 13:40:00,36.27,36.29,36.23,36.29,148815.0,31.8642,31.8818,31.8291,31.8818,148815.0
2023-01-27 13:50:00,36.28,36.49,36.26,36.31,230312.0,31.873,32.0575,31.8554,31.8993,230312.0
2023-01-27 14:00:00,36.31,36.35,36.3,36.34,151238.0,31.8993,31.9345,31.8906,31.9257,151238.0
2023-01-27 14:10:00,36.34,36.39,36.32,36.39,94788.0,31.9257,31.9696,31.9081,31.9696,94788.0
2023-01-27 14:20:00,36.39,36.39,36.32,36.36,180394.0,31.9696,31.9696,31.9081,31.9433,180394.0
2023-01-27 14:30:00,36.36,36.37,36.33,36.34,87076.0,31.9433,31.9521,31.9169,31.9257,87076.0
2023-01-27 14:40:00,36.34,36.36,36.32,36.35,93514.0,31.9257,31.9433,31.9081,31.9345,93514.0
2023-01-27 14:50:00,36.35,36.36,36.32,36.36,90495.0,31.9345,31.9433,31.9081,31.9433,90495.0
2023-01-27 15:00:00,36.36,36.4,36.36,36.39,148503.0,31.9433,31.9784,31.9433,31.9696,148503.0
2023-01-27 15:10:00,36.38,36.4,36.34,36.36,174247.0,31.9608,31.9784,31.9257,31.9433,174247.0
2023-01-27 15:20:00,36.36,36.38,36.33,36.37,245442.0,31.9433,31.9608,31.9169,31.9521,245442.0
2023-01-27 15:30:00,36.37,36.4,36.34,36.39,242399.0,31.9521,31.9784,31.9257,31.9696,242399.0
2023-01-27 15:40:00,36.39,36.39,36.29,36.3,379907.0,31.9696,31.9696,31.8818,31.8906,379907.0
2023-01-27 15:50:00,36.3,36.33,36.27,36.33,665522.0,31.8906,31.9169,31.8642,31.9169,665522.0
2023-01-30 09:30:00,36.54,36.59,36.45,36.47,355318.0,32.1014,32.1453,32.0223,32.0399,355318.0
2023-01-30 09:40:00,36.46,36.48,36.33,36.34,288048.0,32.0311,32.0487,31.9169,31.9257,288048.0
2023-01-30 09:50:00,36.33,36.35,36.19,36.23,187864.0,31.9169,31.9345,31.7939,31.8291,187864.0
2023-01-30 10:00:00,36.22,36.42,36.19,36.4,328236.0,31.8203,31.996,31.7939,31.9784,328236.0
2023-01-30 10:10:00,36.41,36.47,36.39,36.41,224462.0,31.9872,32.0399,31.9696,31.9872,224462.0
2023-01-30 10:20:00,36.41,36.46,36.38,36.44,178586.0,31.9872,32.0311,31.9608,32.0136,178586.0
2023-01-30 10:30:00,36.45,36.47,36.39,36.47,234115.0,32.0223,32.0399,31.9696,32.0399,234115.0
2023-01-30 10:40:00,36.46,36.5,36.43,36.49,187511.0,32.0311,32.0663,32.0048,32.0575,187511.0
2023-01-30 10:50:00,36.48,36.55,36.46,36.51,134929.0,32.0487,32.1102,32.0311,32.075,134929.0
2023-01-30 11:00:00,36.52,36.56,36.48,36.52,150286.0,32.0838,32.119,32.0487,32.0838,150286.0
2023-01-30 11:10:00,36.52,36.59,36.52,36.57,103499.0,32.0838,32.1453,32.0838,32.1278,103499.0
2023-01-30 11:20:00,36.57,36.58,36.48,36.48,109274.0,32.1278,32.1365,32.0487,32.0487,109274.0
2023-01-30 11:30:00,36.47,36.5,36.43,36.44,156147.0,32.0399,32.0663,32.0048,32.0136,156147.0
2023-01-30 11:40:00,36.44,36.44,36.35,36.4,102818.0,32.0136,32.0136,31.9345,31.9784,102818.0
2023-01-30 11:50:00,36.39,36.45,36.38,36.44,77903.0,31.9696,32.0223,31.9608,32.0136,77903.0
2023-01-30 12:00:00,36.44,36.48,36.42,36.47,45819.0,32.0136,32.0487,31.996,32.0399,45819.0
2023-01-30 12:10:00,36.47,36.48,36.44,36.45,30519.0,32.0399,32.0487,32.0136,32.0223,30519.0
2023-01-30 12:20:00,36.46,36.46,36.38,36.42,48659.0,32.0311,32.0311,31.9608,31.996,48659.0
2023-01-30 12:30:00,36.43,36.46,36.4,36.41,56656.0,32.0048,32.0311,31.9784,31.9872,56656.0
2023-01-30 12:40:00,36.41,36.45,36.39,36.4,29582.0,31.9872,32.0223,31.9696,31.9784,29582.0
2023-01-30 12:50:00,36.4,36.4,36.36,36.38,72269.0,31.9784,31.9784,31.9433,31.9608,72269.0
2023-01-30 13:00:00,36.38,36.38,36.33,36.36,67964.0,31.9608,31.9608,31.9169,31.9433,67964.0
2023-01-30 13:10:00,36.36,36.4,36.34,36.38,66431.0,31.9433,31.9784,31.9257,31.9608,66431.0
2023-01-30 13:20:00,36.38,36.38,36.35,36.37,50658.0,31.9608,31.9608,31.9345,31.9521,50658.0
2023-01-30 13:30:00,36.37,36.37,36.31,36.34,108215.0,31.9521,31.9521,31.8993,31.9257,108215.0
2023-01-30 13:40:00,36.35,36.36,36.31,36.35,96943.0,31.9345,31.9433,31.8993,31.9345,96943.0
2023-01-30 13:50:00,36.36,36.36,36.33,36.36,58897.0,31.9433,31.9433,31.9169,31.9433,58897.0
2023-01-30 14:00:00,36.36,36.38,36.33,36.33,104617.0,31.9433,31.9608,31.9169,31.9169,104617.0
2023-01-30 14:10:00,36.34,36.36,36.31,36.35,50590.0,31.9257,31.9433,31.8993,31.9345,50590.0
2023-01-30 14:20:00,36.34,36.36,36.29,36.3,57375.0,31.9257,31.9433,31.8818,31.8906,57375.0
2023-01-30 14:30:00,36.3,36.32,36.28,36.31,62616.0,31.8906,31.9081,31.873,31.8993,62616.0
2023-01-30 14:40:00,36.31,36.32,36.26,36.3,136357.0,31.8993,31.9081,31.8554,31.8906,136357.0
2023-01-30 14:50:00,36.3,36.3,36.24,36.26,221034.0,31.8906,31.8906,31.8378,31.8554,221034.0
2023-01-30 15:00:00,36.27,36.28,36.2,36.24,259554.0,31.8642,31.873,31.8027,31.8378,259554.0
2023-01-30 15:10:00,36.23,36.26,36.2,36.24,234549.0,31.8291,31.8554,31.8027,31.8378,234549.0
2023-01-30 15:20:00,36.23,36.24,36.19,36.2,110276.0,31.8291,31.8378,31.7939,31.8027,110276.0
2023-01-30 15:30:00,36.2,36.27,36.19,36.27,365254.0,31.8027,31.8642,31.7939,31.8642,365254.0
2023-01-30 15:40:00,36.27,36.27,36.2,36.22,213899.0,31.8642,31.8642,31.8027,31.8203,213899.0
2023-01-30 15:50:00,36.21,36.24,36.15,36.17,510627.0,31.8115,31.8378,31.7588,31.7764,510627.0
2023-01-31 09:30:00,35.86,35.91,35.64,35.68,506711.0,31.504,31.5479,31.3107,31.3459,506711.0
2023-01-31 09:40:00,35.68,35.77,35.63,35.77,336443.0,31.3459,31.4249,31.3019,31.4249,336443.0
2023-01-31 09:50:00,35.77,35.87,35.76,35.8,259486.0,31.4249,31.5128,31.4162,31.4513,259486.0
2023-01-31 10:00:00,35.82,35.92,35.78,35.84,199211.0,31.4689,31.5567,31.4337,31.4864,199211.0
2023-01-31 10:10:00,35.84,35.95,35.8,35.93,137457.0,31.4864,31.5831,31.4513,31.5655,137457.0
2023-01-31 10:20:00,35.93,35.99,35.9,35.95,216425.0,31.5655,31.6182,31.5391,31.5831,216425.0
2023-01-31 10:30:00,35.96,36.06,35.95,36.05,224789.0,31.5919,31.6797,31.5831,31.6709,224789.0
2023-01-31 10:40:00,36.05,36.13,36.05,36.13,160278.0,31.6709,31.7412,31.6709,31.7412,160278.0
2023-01-31 10:50:00,36.13,36.17,36.07,36.11,107868.0,31.7412,31.7764,31.6885,31.7236,107868.0
2023-01-31 11:00:00,36.11,36.13,36.06,36.11,111054.0,31.7236,31.7412,31.6797,31.7236,111054.0
2023-01-31 11:10:00,36.11,36.13,36.07,36.12,122475.0,31.7236,31.7412,31.6885,31.7324,122475.0
2023-01-31 11:20:00,36.13,36.15,36.08,36.11,214822.0,31.7412,31.7588,31.6973,31.7236,214822.0
2023-01-31 11:30:00,36.11,36.11,36.04,36.06,278587.0,31.7236,31.7236,31.6621,31.6797,278587.0
2023-01-31 11:40:00,36.06,36.08,35.99,36.0,79408.0,31.6797,31.6973,31.6182,31.627,79408.0
2023-01-31 11:50:00,36.0,36.01,35.96,35.97,91704.0,31.627,31.6358,31.5919,31.6006,91704.0
2023-01-31 12:00:00,35.97,35.99,35.93,35.94,54908.0,31.6006,31.6182,31.5655,31.5743,54908.0
2023-01-31 12:10:00,35.94,36.02,35.94,36.01,89365.0,31.5743,31.6446,31.5743,31.6358,89365.0
2023-01-31 12:20:00,36.02,36.04,35.98,36.03,86948.0,31.6446,31.6621,31.6094,31.6534,86948.0
2023-01-31 12:30:00,36.03,36.07,36.03,36.07,51647.0,31.6534,31.6885,31.6534,31.6885,51647.0
2023-01-31 12:40:00,36.07,36.07,36.04,36.05,69303.0,31.6885,31.6885,31.6621,31.6709,69303.0
2023-01-31 12:50:00,36.05,36.06,36.03,36.04,82062.0,31.6709,31.6797,31.6534,31.6621,82062.0
2023-01-31 13:00:00,36.04,36.05,35.99,36.05,191400.0,31.6621,31.6709,31.6182,31.6709,191400.0
2023-01-31 13:10:00,36.05,36.08,36.03,36.08,72496.0,31.6709,31.6973,31.6534,31.6973,72496.0
2023-01-31 13:20:00,36.08,36.09,36.05,36.08,72955.0,31.6973,31.7061,31.6709,31.6973,72955.0
2023-01-31 13:30:00,36.08,36.12,36.07,36.12,83211.0,31.6973,31.7324,31.6885,31.7324,83211.0
2023-01-31 13:40:00,36.12,36.12,36.06,36.08,121018.0,31.7324,31.7324,31.6797,31.6973,121018.0
2023-01-31 13:50:00,36.08,36.09,36.03,36.04,143700.0,31.6973,31.7061,31.6534,31.6621,143700.0
2023-01-31 14:00:00,36.05,36.06,36.0,36.01,135808.0,31.6709,31.6797,31.627,31.6358,135808.0
2023-01-31 14:10:00,36.01,36.06,36.0,36.04,110898.0,31.6358,31.6797,31.627,31.6621,110898.0
2023-01-31 14:20:00,36.04,36.06,36.03,36.05,77400.0,31.6621,31.6797,31.6534,31.6709,77400.0
2023-01-31 14:30:00,36.05,36.07,36.02,36.05,175486.0,31.6709,31.6885,31.6446,31.6709,175486.0
2023-01-31 14:40:00,36.05,36.08,36.04,36.08,140637.0,31.6709,31.6973,31.6621,31.6973,140637.0
2023-01-31 14:50:00,36.08,36.09,36.0,36.01,255628.0,31.6973,31.7061,31.627,31.6358,255628.0
2023-01-31 15:00:00,36.01,36.05,36.0,36.05,210796.0,31.6358,31.6709,31.627,31.6709,210796.0
2023-01-31 15:10:00,36.05,36.05,36.02,36.04,189912.0,31.6709,31.6709,31.6446,31.6621,189912.0
2023-01-31 15:20:00,36.04,36.06,36.03,36.04,253888.0,31.6621,31.6797,31.6534,31.6621,253888.0
2023-01-31 15:30:00,36.04,36.12,36.03,36.11,292853.0,31.6621,31.7324,31.6534,31.7236,292853.0
2023-01-31 15:40:00,36.11,36.18,36.1,36.18,388942.0,31.7236,31.7851,31.7149,31.7851,388942.0
2023-01-31 15:50:00,36.18,36.24,36.15,36.23,818407.0,31.7851,31.8378,31.7588,31.8291,818407.0
2023-02-01 09:30:00,36.51,36.6,36.41,36.59,489758.0,32.075,32.1541,31.9872,32.1453,489758.0
2023-02-01 09:40:00,36.6,36.64,36.53,36.56,286556.0,32.1541,32.1893,32.0926,32.119,286556.0
2023-02-01 09:50:00,36.56,36.56,36.45,36.51,187467.0,32.119,32.119,32.0223,32.075,187467.0
2023-02-01 10:00:00,36.51,36.52,36.35,36.45,416576.0,32.075,32.0838,31.9345,32.0223,416576.0
2023-02-01 10:10:00,36.45,36.51,36.42,36.45,148333.0,32.0223,32.075,31.996,32.0223,148333.0
2023-02-01 10:20:00,36.45,36.45,36.38,36.41,182588.0,32.0223,32.0223,31.9608,31.9872,182588.0
2023-02-01 10:30:00,36.41,36.41,36.33,36.36,135592.0,31.9872,31.9872,31.9169,31.9433,135592.0
2023-02-01 10:40:00,36.36,36.37,36.29,36.33,119184.0,31.9433,31.9521,31.8818,31.9169,119184.0
2023-02-01 10:50:00,36.34,36.34,36.27,36.29,95793.0,31.9257,31.9257,31.8642,31.8818,95793.0
2023-02-01 11:00:00,36.28,36.32,36.27,36.27,107924.0,31.873,31.9081,31.8642,31.8642,107924.0
2023-02-01 11:10:00,36.27,36.33,36.27,36.3,108464.0,31.8642,31.9169,31.8642,31.8906,108464.0
2023-02-01 11:20:00,36.29,36.32,36.28,36.3,117920.0,31.8818,31.9081,31.873,31.8906,117920.0
2023-02-01 11:30:00,36.3,36.4,36.27,36.36,335138.0,31.8906,31.9784,31.8642,31.9433,335138.0
2023-02-01 11:40:00,36.35,36.36,36.21,36.22,160913.0,31.9345,31.9433,31.8115,31.8203,160913.0
2023-02-01 11:50:00,36.22,36.22,36.1,36.1,197097.0,31.8203,31.8203,31.7149,31.7149,197097.0
2023-02-01 12:00:00,36.1,36.13,36.02,36.03,175535.0,31.7149,31.7412,31.6446,31.6534,175535.0
2023-02-01 12:10:00,36.02,36.03,35.9,35.96,321549.0,31.6446,31.6534,31.5391,31.5919,321549.0
2023-02-01 12:20:00,35.96,35.99,35.94,35.98,188783.0,31.5919,31.6182,31.5743,31.6094,188783.0
2023-02-01 12:30:00,36.0,36.02,35.96,35.98,171940.0,31.627,31.6446,31.5919,31.6094,171940.0
2023-02-01 12:40:00,35.98,36.0,35.92,35.93,108194.0,31.6094,31.627,31.5567,31.5655,108194.0
2023-02-01 12:50:00,35.93,35.95,35.89,35.93,112570.0,31.5655,31.5831,31.5304,31.5655,112570.0
2023-02-01 13:00:00,35.93,36.03,35.91,36.0,166089.0,31.5655,31.6534,31.5479,31.627,166089.0
2023-02-01 13:10:00,35.99,36.06,35.98,36.05,89448.0,31.6182,31.6797,31.6094,31.6709,89448.0
2023-02-01 13:20:00,36.04,36.08,36.02,36.07,103214.0,31.6621,31.6973,31.6446,31.6885,103214.0
2023-02-01 13:30:00,36.07,36.13,36.06,36.08,164659.0,31.6885,31.7412,31.6797,31.6973,164659.0
2023-02-01 13:40:00,36.08,36.11,36.04,36.1,141185.0,31.6973,31.7236,31.6621,31.7149,141185.0
2023-02-01 13:50:00,36.11,36.2,36.1,36.18,88914.0,31.7236,31.8027,31.7149,31.7851,88914.0
2023-02-01 14:00:00,36.16,36.32,36.08,36.31,450864.0,31.7676,31.9081,31.6973,31.8993,450864.0
2023-02-01 14:10:00,36.31,36.36,36.2,36.23,190142.0,31.8993,31.9433,31.8027,31.8291,190142.0
2023-02-01 14:20:00,36.23,36.24,36.18,36.22,138437.0,31.8291,31.8378,31.7851,31.8203,138437.0
2023-02-01 14:30:00,36.22,36.47,36.12,36.45,341121.0,31.8203,32.0399,31.7324,32.0223,341121.0
2023-02-01 14:40:00,36.45,36.6,36.41,36.54,405290.0,32.0223,32.1541,31.9872,32.1014,405290.0
2023-02-01 14:50:00,36.54,36.6,36.5,36.52,202611.0,32.1014,32.1541,32.0663,32.0838,202611.0
2023-02-01 15:00:00,36.52,36.59,36.49,36.58,166637.0,32.0838,32.1453,32.0575,32.1365,166637.0
2023-02-01 15:10:00,36.58,36.58,36.49,36.54,225540.0,32.1365,32.1365,32.0575,32.1014,225540.0
2023-02-01 15:20:00,36.54,36.54,36.46,36.53,201456.0,32.1014,32.1014,32.0311,32.0926,201456.0
2023-02-01 15:30:00,36.52,36.67,36.52,36.64,501379.0,32.0838,32.2156,32.0838,32.1893,501379.0
2023-02-01 15:40:00,36.64,36.69,36.52,36.52,513196.0,32.1893,32.2332,32.0838,32.0838,513196.0
2023-02-01 15:50:00,36.52,36.52,36.38,36.44,1200905.0,32.0838,32.0838,31.9608,32.0136,1200905.0
2023-02-02 09:30:00,36.31,36.34,35.97,36.01,589980.0,31.8993,31.9257,31.6006,31.6358,589980.0
2023-02-02 09:40:00,36.01,36.01,35.76,35.77,364680.0,31.6358,31.6358,31.4162,31.4249,364680.0
2023-02-02 09:50:00,35.76,35.76,35.49,35.59,776846.0,31.4162,31.4162,31.179,31.2668,776846.0
2023-02-02 10:00:00,35.59,35.64,35.47,35.5,365633.0,31.2668,31.3107,31.1614,31.1877,365633.0
2023-02-02 10:10:00,35.5,35.54,35.39,35.52,468451.0,31.1877,31.2229,31.0911,31.2053,468451.0
2023-02-02 10:20:00,35.52,35.55,35.46,35.49,418266.0,31.2053,31.2317,31.1526,31.179,418266.0
2023-02-02 10:30:00,35.5,35.55,35.43,35.45,414689.0,31.1877,31.2317,31.1262,31.1438,414689.0
2023-02-02 10:40:00,35.46,35.47,35.29,35.38,494063.0,31.1526,31.1614,31.0032,31.0823,494063.0
2023-02-02 10:50:00,35.38,35.41,35.32,35.34,347649.0,31.0823,31.1087,31.0296,31.0472,347649.0
2023-02-02 11:00:00,35.33,35.41,35.32,35.39,404304.0,31.0384,31.1087,31.0296,31.0911,404304.0
2023-02-02 11:10:00,35.39,35.41,35.24,35.25,582904.0,31.0911,31.1087,30.9593,30.9681,582904.0
2023-02-02 11:20:00,35.24,35.34,35.22,35.27,276238.0,30.9593,31.0472,30.9417,30.9857,276238.0
2023-02-02 11:30:00,35.27,35.27,35.18,35.2,474426.0,30.9857,30.9857,30.9066,30.9242,474426.0
2023-02-02 11:40:00,35.2,35.28,35.2,35.24,160634.0,30.9242,30.9945,30.9242,30.9593,160634.0
2023-02-02 11:50:00,35.25,35.25,35.08,35.1,318539.0,30.9681,30.9681,30.8188,30.8363,318539.0
2023-02-02 12:00:00,35.11,35.11,35.04,35.04,228298.0,30.8451,30.8451,30.7836,30.7836,228298.0
2023-02-02 12:10:00,35.04,35.14,35.04,35.08,326678.0,30.7836,30.8715,30.7836,30.8188,326678.0
2023-02-02 12:20:00,35.08,35.17,35.04,35.16,370143.0,30.8188,30.8978,30.7836,30.889,370143.0
2023-02-02 12:30:00,35.15,35.3,35.15,35.26,520976.0,30.8803,31.012,30.8803,30.9769,520976.0
2023-02-02 12:40:00,35.25,35.26,35.14,35.16,335164.0,30.9681,30.9769,30.8715,30.889,335164.0
2023-02-02 12:50:00,35.16,35.27,35.12,35.27,375966.0,30.889,30.9857,30.8539,30.9857,375966.0
2023-02-02 13:00:00,35.26,35.3,35.21,35.25,276779.0,30.9769,31.012,30.933,30.9681,276779.0
2023-02-02 13:10:00,35.25,35.27,35.19,35.23,150716.0,30.9681,30.9857,30.9154,30.9505,150716.0
2023-02-02 13:20:00,35.23,35.23,35.15,35.15,132315.0,30.9505,30.9505,30.8803,30.8803,132315.0
2023-02-02 13:30:00,35.15,35.2,35.13,35.19,221774.0,30.8803,30.9242,30.8627,30.9154,221774.0
2023-02-02 13:40:00,35.2,35.2,35.08,35.08,429830.0,30.9242,30.9242,30.8188,30.8188,429830.0
2023-02-02 13:50:00,35.08,35.09,35.04,35.08,163228.0,30.8188,30.8275,30.7836,30.8188,163228.0
2023-02-02 14:00:00,35.07,35.1,35.04,35.04,223754.0,30.81,30.8363,30.7836,30.7836,223754.0
2023-02-02 14:10:00,35.05,35.05,34.95,35.01,433865.0,30.7924,30.7924,30.7045,30.7573,433865.0
2023-02-02 14:20:00,35.01,35.01,34.85,34.87,432813.0,30.7573,30.7573,30.6167,30.6343,432813.0
2023-02-02 14:30:00,34.87,34.98,34.86,34.95,290105.0,30.6343,30.7309,30.6255,30.7045,290105.0
2023-02-02 14:40:00,34.95,35.02,34.94,35.02,270325.0,30.7045,30.766,30.6958,30.766,270325.0
2023-02-02 14:50:00,35.02,35.04,34.96,35.01,158753.0,30.766,30.7836,30.7133,30.7573,158753.0
2023-02-02 15:00:00,35.01,35.11,35.0,35.05,303883.0,30.7573,30.8451,30.7485,30.7924,303883.0
2023-02-02 15:10:00,35.05,35.07,34.96,34.97,359004.0,30.7924,30.81,30.7133,30.7221,359004.0
2023-02-02 15:20:00,34.97,34.98,34.91,34.93,247179.0,30.7221,30.7309,30.6694,30.687,247179.0
2023-02-02 15:30:00,34.93,35.12,34.92,35.09,503628.0,30.687,30.8539,30.6782,30.8275,503628.0
2023-02-02 15:40:00,35.1,35.22,35.09,35.18,647680.0,30.8363,30.9417,30.8275,30.9066,647680.0
2023-02-02 15:50:00,35.18,35.22,35.15,35.2,1236345.0,30.9066,30.9417,30.8803,30.9242,1236345.0
2023-02-03 09:30:00,35.29,35.53,35.29,35.49,409302.0,31.0032,31.2141,31.0032,31.179,409302.0
2023-02-03 09:40:00,35.5,35.52,35.43,35.48,373847.0,31.1877,31.2053,31.1262,31.1702,373847.0
2023-02-03 09:50:00,35.47,35.57,35.4,35.5,356076.0,31.1614,31.2492,31.0999,31.1877,356076.0
2023-02-03 10:00:00,35.5,35.5,35.35,35.39,324009.0,31.1877,31.1877,31.056,31.0911,324009.0
2023-02-03 10:10:00,35.38,35.6,35.36,35.58,320670.0,31.0823,31.2756,31.0647,31.258,320670.0
2023-02-03 10:20:00,35.58,35.77,35.58,35.73,223972.0,31.258,31.4249,31.258,31.3898,223972.0
2023-02-03 10:30:00,35.72,35.75,35.65,35.68,201894.0,31.381,31.4074,31.3195,31.3459,201894.0
2023-02-03 10:40:00,35.68,35.75,35.61,35.63,585273.0,31.3459,31.4074,31.2844,31.3019,585273.0
2023-02-03 10:50:00,35.63,35.64,35.51,35.52,165590.0,31.3019,31.3107,31.1965,31.2053,165590.0
2023-02-03 11:00:00,35.51,35.57,35.4,35.42,182910.0,31.1965,31.2492,31.0999,31.1175,182910.0
2023-02-03 11:10:00,35.42,35.42,35.32,35.33,179183.0,31.1175,31.1175,31.0296,31.0384,179183.0
2023-02-03 11:20:00,35.33,35.37,35.29,35.33,222904.0,31.0384,31.0735,31.0032,31.0384,222904.0
2023-02-03 11:30:00,35.32,35.35,35.21,35.23,411329.0,31.0296,31.056,30.933,30.9505,411329.0
2023-02-03 11:40:00,35.22,35.27,35.2,35.23,181123.0,30.9417,30.9857,30.9242,30.9505,181123.0
2023-02-03 11:50:00,35.23,35.27,35.18,35.2,212712.0,30.9505,30.9857,30.9066,30.9242,212712.0
2023-02-03 12:00:00,35.2,35.2,35.11,35.12,147398.0,30.9242,30.9242,30.8451,30.8539,147398.0
2023-02-03 12:10:00,35.12,35.16,35.09,35.14,80560.0,30.8539,30.889,30.8275,30.8715,80560.0
2023-02-03 12:20:00,35.14,35.22,35.13,35.2,113302.0,30.8715,30.9417,30.8627,30.9242,113302.0
2023-02-03 12:30:00,35.2,35.23,35.18,35.23,63729.0,30.9242,30.9505,30.9066,30.9505,63729.0
2023-02-03 12:40:00,35.22,35.27,35.21,35.23,111045.0,30.9417,30.9857,30.933,30.9505,111045.0
2023-02-03 12:50:00,35.23,35.24,35.11,35.12,180879.0,30.9505,30.9593,30.8451,30.8539,180879.0
2023-02-03 13:00:00,35.12,35.13,34.98,34.98,122175.0,30.8539,30.8627,30.7309,30.7309,122175.0
2023-02-03 13:10:00,34.98,35.05,34.97,35.05,259937.0,30.7309,30.7924,30.7221,30.7924,259937.0
2023-02-03 13:20:00,35.05,35.12,35.04,35.05,171279.0,30.7924,30.8539,30.7836,30.7924,171279.0
2023-02-03 13:30:00,35.05,35.15,35.03,35.15,249061.0,30.7924,30.8803,30.7748,30.8803,249061.0
2023-02-03 13:40:00,35.16,35.17,35.08,35.11,135786.0,30.889,30.8978,30.8188,30.8451,135786.0
2023-02-03 13:50:00,35.12,35.15,35.1,35.12,67625.0,30.8539,30.8803,30.8363,30.8539,67625.0
2023-02-03 14:00:00,35.12,35.13,35.07,35.08,107850.0,30.8539,30.8627,30.81,30.8188,107850.0
2023-02-03 14:10:00,35.08,35.16,35.07,35.13,238090.0,30.8188,30.889,30.81,30.8627,238090.0
2023-02-03 14:20:00,35.12,35.13,35.08,35.13,100767.0,30.8539,30.8627,30.8188,30.8627,100767.0
2023-02-03 14:30:00,35.13,35.16,35.09,35.16,186531.0,30.8627,30.889,30.8275,30.889,186531.0
2023-02-03 14:40:00,35.16,35.17,35.11,35.12,150827.0,30.889,30.8978,30.8451,30.8539,150827.0
2023-02-03 14:50:00,35.13,35.16,35.12,35.15,180918.0,30.8627,30.889,30.8539,30.8803,180918.0
2023-02-03 15:00:00,35.15,35.15,35.11,35.15,102758.0,30.8803,30.8803,30.8451,30.8803,102758.0
2023-02-03 15:10:00,35.14,35.17,35.11,35.15,162612.0,30.8715,30.8978,30.8451,30.8803,162612.0
2023-02-03 15:20:00,35.15,35.16,35.11,35.16,174017.0,30.8803,30.889,30.8451,30.889,174017.0
2023-02-03 15:30:00,35.16,35.18,35.12,35.14,218406.0,30.889,30.9066,30.8539,30.8715,218406.0
2023-02-03 15:40:00,35.14,35.16,35.05,35.07,763161.0,30.8715,30.889,30.7924,30.81,763161.0
2023-02-03 15:50:00,35.07,35.15,35.06,35.15,734893.0,30.81,30.8803,30.8012,30.8803,734893.0
2023-02-06 09:30:00,34.95,35.06,34.8,34.81,453652.0,30.7045,30.8012,30.5728,30.5816,453652.0
2023-02-06 09:40:00,34.8,34.82,34.65,34.72,310906.0,30.5728,30.5903,30.441,30.5025,310906.0
2023-02-06 09:50:00,34.72,34.77,34.65,34.75,441597.0,30.5025,30.5464,30.441,30.5288,441597.0
2023-02-06 10:00:00,34.74,34.75,34.51,34.61,316452.0,30.5201,30.5288,30.318,30.4058,316452.0
2023-02-06 10:10:00,34.61,34.61,34.41,34.41,290985.0,30.4058,30.4058,30.2301,30.2301,290985.0
2023-02-06 10:20:00,34.41,34.49,34.41,34.46,274241.0,30.2301,30.3004,30.2301,30.2741,274241.0
2023-02-06 10:30:00,34.46,34.47,34.29,34.3,266172.0,30.2741,30.2829,30.1247,30.1335,266172.0
2023-02-06 10:40:00,34.3,34.38,34.29,34.31,185995.0,30.1335,30.2038,30.1247,30.1423,185995.0
2023-02-06 10:50:00,34.3,34.38,34.28,34.36,392454.0,30.1335,30.2038,30.1159,30.1862,392454.0
2023-02-06 11:00:00,34.35,34.5,34.33,34.41,345029.0,30.1774,30.3092,30.1599,30.2301,345029.0
2023-02-06 11:10:00,34.41,34.49,34.38,34.43,339354.0,30.2301,30.3004,30.2038,30.2477,339354.0
2023-02-06 11:20:00,34.42,34.5,34.41,34.47,328960.0,30.2389,30.3092,30.2301,30.2829,328960.0
2023-02-06 11:30:00,34.47,34.51,34.44,34.44,314096.0,30.2829,30.318,30.2565,30.2565,314096.0
2023-02-06 11:40:00,34.44,34.49,34.4,34.44,214733.0,30.2565,30.3004,30.2214,30.2565,214733.0
2023-02-06 11:50:00,34.45,34.52,34.44,34.45,226713.0,30.2653,30.3268,30.2565,30.2653,226713.0
2023-02-06 12:00:00,34.45,34.46,34.38,34.39,194050.0,30.2653,30.2741,30.2038,30.2126,194050.0
2023-02-06 12:10:00,34.39,34.45,34.39,34.44,150158.0,30.2126,30.2653,30.2126,30.2565,150158.0
2023-02-06 12:20:00,34.45,34.47,34.38,34.39,147648.0,30.2653,30.2829,30.2038,30.2126,147648.0
2023-02-06 12:30:00,34.4,34.49,34.38,34.48,292595.0,30.2214,30.3004,30.2038,30.2916,292595.0
2023-02-06 12:40:00,34.48,34.59,34.47,34.54,350544.0,30.2916,30.3883,30.2829,30.3443,350544.0
2023-02-06 12:50:00,34.54,34.55,34.47,34.5,144178.0,30.3443,30.3531,30.2829,30.3092,144178.0
2023-02-06 13:00:00,34.5,34.54,34.47,34.52,162089.0,30.3092,30.3443,30.2829,30.3268,162089.0
2023-02-06 13:10:00,34.52,34.57,34.49,34.55,121205.0,30.3268,30.3707,30.3004,30.3531,121205.0
2023-02-06 13:20:00,34.55,34.6,34.54,34.59,159821.0,30.3531,30.3971,30.3443,30.3883,159821.0
2023-02-06 13:30:00,34.58,34.6,34.58,34.59,102467.0,30.3795,30.3971,30.3795,30.3883,102467.0
2023-02-06 13:40:00,34.59,34.62,34.56,34.57,185412.0,30.3883,30.4146,30.3619,30.3707,185412.0
2023-02-06 13:50:00,34.57,34.63,34.56,34.62,112055.0,30.3707,30.4234,30.3619,30.4146,112055.0
2023-02-06 14:00:00,34.62,34.63,34.56,34.58,155971.0,30.4146,30.4234,30.3619,30.3795,155971.0
2023-02-06 14:10:00,34.59,34.65,34.58,34.65,164065.0,30.3883,30.441,30.3795,30.441,164065.0
2023-02-06 14:20:00,34.65,34.65,34.61,34.64,122196.0,30.441,30.441,30.4058,30.4322,122196.0
2023-02-06 14:30:00,34.64,34.65,34.63,34.65,131268.0,30.4322,30.441,30.4234,30.441,131268.0
2023-02-06 14:40:00,34.65,34.67,34.62,34.64,170489.0,30.441,30.4586,30.4146,30.4322,170489.0
2023-02-06 14:50:00,34.64,34.66,34.62,34.66,189883.0,30.4322,30.4498,30.4146,30.4498,189883.0
2023-02-06 15:00:00,34.66,34.66,34.59,34.64,209849.0,30.4498,30.4498,30.3883,30.4322,209849.0
2023-02-06 15:10:00,34.64,34.66,34.61,34.66,241206.0,30.4322,30.4498,30.4058,30.4498,241206.0
2023-02-06 15:20:00,34.66,34.67,34.59,34.61,341194.0,30.4498,30.4586,30.3883,30.4058,341194.0
2023-02-06 15:30:00,34.61,34.72,34.6,34.72,338267.0,30.4058,30.5025,30.3971,30.5025,338267.0
2023-02-06 15:40:00,34.72,34.79,34.71,34.75,854858.0,30.5025,30.564,30.4937,30.5288,854858.0
2023-02-06 15:50:00,34.75,34.88,34.75,34.82,2300309.0,30.5288,30.643,30.5288,30.5903,2300309.0
2023-02-07 09:30:00,36.27,36.85,36.19,36.82,2795530.0,31.8642,32.3737,31.7939,32.3474,2795530.0
2023-02-07 09:40:00,36.81,36.84,36.6,36.78,1251148.0,32.3386,32.365,32.1541,32.3123,1251148.0
2023-02-07 09:50:00,36.79,36.88,36.76,36.78,1058210.0,32.321,32.4001,32.2947,32.3123,1058210.0
2023-02-07 10:00:00,36.78,36.81,36.67,36.79,574524.0,32.3123,32.3386,32.2156,32.321,574524.0
2023-02-07 10:10:00,36.79,36.8,36.55,36.55,814896.0,32.321,32.3298,32.1102,32.1102,814896.0
2023-02-07 10:20:00,36.55,36.75,36.55,36.68,476296.0,32.1102,32.2859,32.1102,32.2244,476296.0
2023-02-07 10:30:00,36.68,36.69,36.6,36.65,323150.0,32.2244,32.2332,32.1541,32.198,323150.0
2023-02-07 10:40:00,36.65,36.74,36.6,36.73,355470.0,32.198,32.2771,32.1541,32.2683,355470.0
2023-02-07 10:50:00,36.73,36.86,36.71,36.84,422709.0,32.2683,32.3825,32.2508,32.365,422709.0
2023-02-07 11:00:00,36.84,36.89,36.79,36.86,553132.0,32.365,32.4089,32.321,32.3825,553132.0
2023-02-07 11:10:00,36.87,36.96,36.84,36.93,405564.0,32.3913,32.4704,32.365,32.444,405564.0
2023-02-07 11:20:00,36.93,37.09,36.9,37.04,813808.0,32.444,32.5846,32.4177,32.5407,813808.0
2023-02-07 11:30:00,37.05,37.21,37.03,37.09,616873.0,32.5495,32.69,32.5319,32.5846,616873.0
2023-02-07 11:40:00,37.1,37.15,37.02,37.11,242193.0,32.5934,32.6373,32.5231,32.6022,242193.0
2023-02-07 11:50:00,37.11,37.24,37.1,37.23,390573.0,32.6022,32.7164,32.5934,32.7076,390573.0
2023-02-07 12:00:00,37.23,37.29,37.19,37.25,283163.0,32.7076,32.7603,32.6724,32.7252,283163.0
2023-02-07 12:10:00,37.25,37.31,37.15,37.17,301756.0,32.7252,32.7779,32.6373,32.6549,301756.0
2023-02-07 12:20:00,37.16,37.18,37.1,37.13,199279.0,32.6461,32.6637,32.5934,32.6197,199279.0
2023-02-07 12:30:00,37.13,37.25,37.1,37.25,306021.0,32.6197,32.7252,32.5934,32.7252,306021.0
2023-02-07 12:40:00,37.25,37.59,37.24,37.57,647018.0,32.7252,33.0239,32.7164,33.0063,647018.0
2023-02-07 12:50:00,37.58,37.7,37.51,37.67,492140.0,33.0151,33.1205,32.9536,33.0941,492140.0
2023-02-07 13:00:00,37.67,37.7,37.56,37.63,552199.0,33.0941,33.1205,32.9975,33.059,552199.0
2023-02-07 13:10:00,37.63,37.7,37.54,37.64,413071.0,33.059,33.1205,32.9799,33.0678,413071.0
2023-02-07 13:20:00,37.64,37.64,37.37,37.4,388576.0,33.0678,33.0678,32.8306,32.8569,388576.0
2023-02-07 13:30:00,37.39,37.44,37.28,37.39,374683.0,32.8482,32.8921,32.7515,32.8482,374683.0
2023-02-07 13:40:00,37.39,37.48,37.36,37.39,334116.0,32.8482,32.9272,32.8218,32.8482,334116.0
2023-02-07 13:50:00,37.4,37.53,37.38,37.47,304344.0,32.8569,32.9711,32.8394,32.9184,304344.0
2023-02-07 14:00:00,37.47,37.58,37.46,37.55,246586.0,32.9184,33.0151,32.9097,32.9887,246586.0
2023-02-07 14:10:00,37.55,37.58,37.49,37.52,189758.0,32.9887,33.0151,32.936,32.9624,189758.0
2023-02-07 14:20:00,37.52,37.55,37.48,37.52,285648.0,32.9624,32.9887,32.9272,32.9624,285648.0
2023-02-07 14:30:00,37.52,37.6,37.52,37.59,228667.0,32.9624,33.0326,32.9624,33.0239,228667.0
2023-02-07 14:40:00,37.59,37.76,37.58,37.76,410209.0,33.0239,33.1732,33.0151,33.1732,410209.0
2023-02-07 14:50:00,37.76,37.78,37.7,37.71,341236.0,33.1732,33.1908,33.1205,33.1293,341236.0
2023-02-07 15:00:00,37.7,37.75,37.63,37.67,309042.0,33.1205,33.1644,33.059,33.0941,309042.0
2023-02-07 15:10:00,37.67,37.68,37.61,37.66,342810.0,33.0941,33.1029,33.0414,33.0854,342810.0
2023-02-07 15:20:00,37.65,37.78,37.65,37.77,428010.0,33.0766,33.1908,33.0766,33.182,428010.0
2023-02-07 15:30:00,37.77,37.89,37.73,37.89,656216.0,33.182,33.2874,33.1469,33.2874,656216.0
2023-02-07 15:40:00,37.89,37.93,37.83,37.91,1027340.0,33.2874,33.3226,33.2347,33.305,1027340.0
2023-02-07 15:50:00,37.91,37.92,37.65,37.73,1597947.0,33.305,33.3138,33.0766,33.1469,1597947.0
2023-02-08 09:30:00,38.13,38.37,38.0,38.36,1469889.0,33.4983,33.7091,33.3841,33.7003,1469889.0
2023-02-08 09:40:00,38.36,38.43,38.29,38.37,1170164.0,33.7003,33.7618,33.6388,33.7091,1170164.0
2023-02-08 09:50:00,38.37,38.38,38.2,38.29,546491.0,33.7091,33.7179,33.5598,33.6388,546491.0
2023-02-08 10:00:00,38.29,38.38,38.23,38.34,601968.0,33.6388,33.7179,33.5861,33.6828,601968.0
2023-02-08 10:10:00,38.34,38.39,38.27,38.37,489561.0,33.6828,33.7267,33.6213,33.7091,489561.0
2023-02-08 10:20:00,38.37,38.42,38.33,38.39,350958.0,33.7091,33.753,33.674,33.7267,350958.0
2023-02-08 10:30:00,38.38,38.43,38.27,38.42,554540.0,33.7179,33.7618,33.6213,33.753,554540.0
2023-02-08 10:40:00,38.42,38.43,38.27,38.32,413370.0,33.753,33.7618,33.6213,33.6652,413370.0
2023-02-08 10:50:00,38.33,38.49,38.3,38.48,547081.0,33.674,33.8145,33.6476,33.8057,547081.0
2023-02-08 11:00:00,38.48,38.5,38.42,38.48,373985.0,33.8057,33.8233,33.753,33.8057,373985.0
2023-02-08 11:10:00,38.49,38.54,38.43,38.53,502588.0,33.8145,33.8585,33.7618,33.8497,502588.0
2023-02-08 11:20:00,38.54,38.55,38.38,38.4,401234.0,33.8585,33.8672,33.7179,33.7355,401234.0
2023-02-08 11:30:00,38.39,38.54,38.32,38.5,563140.0,33.7267,33.8585,33.6652,33.8233,563140.0
2023-02-08 11:40:00,38.5,38.56,38.43,38.54,302609.0,33.8233,33.876,33.7618,33.8585,302609.0
2023-02-08 11:50:00,38.54,38.62,38.53,38.62,257264.0,33.8585,33.9287,33.8497,33.9287,257264.0
2023-02-08 12:00:00,38.62,38.65,38.54,38.64,228074.0,33.9287,33.9551,33.8585,33.9463,228074.0
2023-02-08 12:10:00,38.64,38.73,38.62,38.7,311087.0,33.9463,34.0254,33.9287,33.999,311087.0
2023-02-08 12:20:00,38.7,38.89,38.68,38.88,641821.0,33.999,34.1659,33.9815,34.1572,641821.0
2023-02-08 12:30:00,38.88,38.88,38.74,38.76,247318.0,34.1572,34.1572,34.0342,34.0517,247318.0
2023-02-08 12:40:00,38.75,38.83,38.73,38.83,197211.0,34.043,34.1132,34.0254,34.1132,197211.0
2023-02-08 12:50:00,38.82,38.91,38.82,38.91,393591.0,34.1044,34.1835,34.1044,34.1835,393591.0
2023-02-08 13:00:00,38.9,38.93,38.87,38.92,279458.0,34.1747,34.2011,34.1484,34.1923,279458.0
2023-02-08 13:10:00,38.91,38.97,38.91,38.94,197696.0,34.1835,34.2362,34.1835,34.2099,197696.0
2023-02-08 13:20:00,38.94,38.99,38.94,38.95,196475.0,34.2099,34.2538,34.2099,34.2187,196475.0
2023-02-08 13:30:00,38.95,38.95,38.86,38.9,255210.0,34.2187,34.2187,34.1396,34.1747,255210.0
2023-02-08 13:40:00,38.89,38.9,38.78,38.79,152883.0,34.1659,34.1747,34.0693,34.0781,152883.0
2023-02-08 13:50:00,38.79,38.81,38.69,38.71,220739.0,34.0781,34.0957,33.9902,34.0078,220739.0
2023-02-08 14:00:00,38.71,38.72,38.64,38.65,222746.0,34.0078,34.0166,33.9463,33.9551,222746.0
2023-02-08 14:10:00,38.65,38.78,38.64,38.76,181815.0,33.9551,34.0693,33.9463,34.0517,181815.0
2023-02-08 14:20:00,38.76,38.76,38.72,38.75,156077.0,34.0517,34.0517,34.0166,34.043,156077.0
2023-02-08 14:30:00,38.75,38.77,38.72,38.74,153404.0,34.043,34.0605,34.0166,34.0342,153404.0
2023-02-08 14:40:00,38.75,38.75,38.63,38.64,227286.0,34.043,34.043,33.9375,33.9463,227286.0
2023-02-08 14:50:00,38.64,38.68,38.61,38.67,233461.0,33.9463,33.9815,33.92,33.9727,233461.0
2023-02-08 15:00:00,38.66,38.67,38.56,38.62,222677.0,33.9639,33.9727,33.876,33.9287,222677.0
2023-02-08 15:10:00,38.61,38.62,38.54,38.54,261971.0,33.92,33.9287,33.8585,33.8585,261971.0
2023-02-08 15:20:00,38.55,38.62,38.54,38.61,335517.0,33.8672,33.9287,33.8585,33.92,335517.0
2023-02-08 15:30:00,38.61,38.75,38.6,38.75,577628.0,33.92,34.043,33.9112,34.043,577628.0
2023-02-08 15:40:00,38.75,38.75,38.65,38.66,807703.0,34.043,34.043,33.9551,33.9639,807703.0
2023-02-08 15:50:00,38.65,38.69,38.6,38.66,1319691.0,33.9551,33.9902,33.9112,33.9639,1319691.0
2023-02-09 09:30:00,39.36,39.4,39.24,39.29,1033628.0,34.5789,34.614,34.4734,34.5174,1033628.0
2023-02-09 09:40:00,39.3,39.39,39.27,39.38,480249.0,34.5261,34.6052,34.4998,34.5964,480249.0
2023-02-09 09:50:00,39.39,39.49,39.25,39.26,718100.0,34.6052,34.6931,34.4822,34.491,718100.0
2023-02-09 10:00:00,39.26,39.32,39.19,39.29,633186.0,34.491,34.5437,34.4295,34.5174,633186.0
2023-02-09 10:10:00,39.29,39.5,39.27,39.48,615199.0,34.5174,34.7018,34.4998,34.6843,615199.0
2023-02-09 10:20:00,39.48,39.66,39.47,39.54,1037162.0,34.6843,34.8424,34.6755,34.737,1037162.0
2023-02-09 10:30:00,39.55,39.61,39.47,39.51,483621.0,34.7458,34.7985,34.6755,34.7106,483621.0
2023-02-09 10:40:00,39.5,39.51,39.37,39.4,303233.0,34.7018,34.7106,34.5876,34.614,303233.0
2023-02-09 10:50:00,39.4,39.52,39.39,39.48,237740.0,34.614,34.7194,34.6052,34.6843,237740.0
2023-02-09 11:00:00,39.48,39.59,39.47,39.58,664317.0,34.6843,34.7809,34.6755,34.7721,664317.0
2023-02-09 11:10:00,39.57,39.71,39.55,39.66,725307.0,34.7633,34.8863,34.7458,34.8424,725307.0
2023-02-09 11:20:00,39.67,39.75,39.64,39.72,420520.0,34.8512,34.9215,34.8248,34.8951,420520.0
2023-02-09 11:30:00,39.72,39.78,39.69,39.76,429312.0,34.8951,34.9478,34.8688,34.9303,429312.0
2023-02-09 11:40:00,39.75,39.85,39.74,39.84,324727.0,34.9215,35.0093,34.9127,35.0005,324727.0
2023-02-09 11:50:00,39.84,39.87,39.8,39.84,393518.0,35.0005,35.0269,34.9654,35.0005,393518.0
2023-02-09 12:00:00,39.84,39.93,39.78,39.91,364740.0,35.0005,35.0796,34.9478,35.062,364740.0
2023-02-09 12:10:00,39.91,40.0,39.91,39.99,505590.0,35.062,35.1411,35.062,35.1323,505590.0
2023-02-09 12:20:00,39.98,40.06,39.97,39.99,847932.0,35.1235,35.1938,35.1148,35.1323,847932.0
2023-02-09 12:30:00,39.99,40.0,39.83,39.91,286411.0,35.1323,35.1411,34.9918,35.062,286411.0
2023-02-09 12:40:00,39.91,39.94,39.74,39.76,234624.0,35.062,35.0884,34.9127,34.9303,234624.0
2023-02-09 12:50:00,39.76,39.87,39.75,39.84,345137.0,34.9303,35.0269,34.9215,35.0005,345137.0
2023-02-09 13:00:00,39.85,39.95,39.84,39.94,297307.0,35.0093,35.0972,35.0005,35.0884,297307.0
2023-02-09 13:10:00,39.94,39.98,39.91,39.98,329499.0,35.0884,35.1235,35.062,35.1235,329499.0
2023-02-09 13:20:00,39.98,40.04,39.93,40.0,518695.0,35.1235,35.1763,35.0796,35.1411,518695.0
2023-02-09 13:30:00,40.01,40.06,39.97,39.98,285029.0,35.1499,35.1938,35.1148,35.1235,285029.0
2023-02-09 13:40:00,39.99,39.99,39.85,39.88,271305.0,35.1323,35.1323,35.0093,35.0357,271305.0
2023-02-09 13:50:00,39.88,39.93,39.87,39.89,241321.0,35.0357,35.0796,35.0269,35.0445,241321.0
2023-02-09 14:00:00,39.88,39.93,39.82,39.86,200970.0,35.0357,35.0796,34.983,35.0181,200970.0
2023-02-09 14:10:00,39.86,39.86,39.72,39.73,275015.0,35.0181,35.0181,34.8951,34.9039,275015.0
2023-02-09 14:20:00,39.72,39.81,39.71,39.8,301472.0,34.8951,34.9742,34.8863,34.9654,301472.0
2023-02-09 14:30:00,39.8,39.81,39.71,39.73,277071.0,34.9654,34.9742,34.8863,34.9039,277071.0
2023-02-09 14:40:00,39.73,39.8,39.72,39.75,225011.0,34.9039,34.9654,34.8951,34.9215,225011.0
2023-02-09 14:50:00,39.75,39.81,39.72,39.81,217021.0,34.9215,34.9742,34.8951,34.9742,217021.0
2023-02-09 15:00:00,39.8,39.82,39.72,39.76,319869.0,34.9654,34.983,34.8951,34.9303,319869.0
2023-02-09 15:10:00,39.76,39.76,39.67,39.69,360588.0,34.9303,34.9303,34.8512,34.8688,360588.0
2023-02-09 15:20:00,39.68,39.69,39.6,39.61,372381.0,34.86,34.8688,34.7897,34.7985,372381.0
2023-02-09 15:30:00,39.61,39.67,39.57,39.62,849085.0,34.7985,34.8512,34.7633,34.8073,849085.0
2023-02-09 15:40:00,39.62,39.63,39.53,39.55,657900.0,34.8073,34.8161,34.7282,34.7458,657900.0
2023-02-09 15:50:00,39.54,39.65,39.53,39.54,1171650.0,34.737,34.8336,34.7282,34.737,1171650.0
2023-02-10 09:30:00,40.55,40.59,40.32,40.37,1413941.0,35.6243,35.6594,35.4222,35.4662,1413941.0
2023-02-10 09:40:00,40.36,40.55,40.32,40.51,1279646.0,35.4574,35.6243,35.4222,35.5892,1279646.0
2023-02-10 09:50:00,40.51,40.52,40.38,40.48,514570.0,35.5892,35.5979,35.475,35.5628,514570.0
2023-02-10 10:00:00,40.48,40.58,40.34,40.53,734840.0,35.5628,35.6507,35.4398,35.6067,734840.0
2023-02-10 10:10:00,40.53,40.61,40.4,40.55,665004.0,35.6067,35.677,35.4925,35.6243,665004.0
2023-02-10 10:20:00,40.55,40.74,40.44,40.59,1155591.0,35.6243,35.7912,35.5277,35.6594,1155591.0
2023-02-10 10:30:00,40.59,40.68,40.5,40.68,609682.0,35.6594,35.7385,35.5804,35.7385,609682.0
2023-02-10 10:40:00,40.68,40.72,40.56,40.64,720304.0,35.7385,35.7737,35.6331,35.7034,720304.0
2023-02-10 10:50:00,40.64,40.72,40.56,40.7,595833.0,35.7034,35.7737,35.6331,35.7561,595833.0
2023-02-10 11:00:00,40.7,40.78,40.67,40.77,1016082.0,35.7561,35.8264,35.7297,35.8176,1016082.0
2023-02-10 11:10:00,40.77,40.83,40.74,40.77,230948.0,35.8176,35.8703,35.7912,35.8176,230948.0
2023-02-10 11:20:00,40.77,40.79,40.67,40.69,307961.0,35.8176,35.8351,35.7297,35.7473,307961.0
2023-02-10 11:30:00,40.68,40.72,40.55,40.62,617554.0,35.7385,35.7737,35.6243,35.6858,617554.0
2023-02-10 11:40:00,40.61,40.65,40.51,40.52,261971.0,35.677,35.7122,35.5892,35.5979,261971.0
2023-02-10 11:50:00,40.52,40.68,40.51,40.67,282807.0,35.5979,35.7385,35.5892,35.7297,282807.0
2023-02-10 12:00:00,40.68,40.7,40.6,40.68,283153.0,35.7385,35.7561,35.6682,35.7385,283153.0
2023-02-10 12:10:00,40.68,40.68,40.6,40.64,236358.0,35.7385,35.7385,35.6682,35.7034,236358.0
2023-02-10 12:20:00,40.65,40.74,40.64,40.73,157914.0,35.7122,35.7912,35.7034,35.7824,157914.0
2023-02-10 12:30:00,40.73,40.8,40.71,40.72,163431.0,35.7824,35.8439,35.7649,35.7737,163431.0
2023-02-10 12:40:00,40.72,40.76,40.7,40.72,126600.0,35.7737,35.8088,35.7561,35.7737,126600.0
2023-02-10 12:50:00,40.72,40.8,40.71,40.78,112614.0,35.7737,35.8439,35.7649,35.8264,112614.0
2023-02-10 13:00:00,40.79,40.81,40.77,40.8,136632.0,35.8351,35.8527,35.8176,35.8439,136632.0
2023-02-10 13:10:00,40.8,40.81,40.77,40.8,184910.0,35.8439,35.8527,35.8176,35.8439,184910.0
2023-02-10 13:20:00,40.8,40.83,40.78,40.8,191020.0,35.8439,35.8703,35.8264,35.8439,191020.0
2023-02-10 13:30:00,40.81,40.85,40.78,40.83,151227.0,35.8527,35.8879,35.8264,35.8703,151227.0
2023-02-10 13:40:00,40.83,40.83,40.74,40.77,308804.0,35.8703,35.8703,35.7912,35.8176,308804.0
2023-02-10 13:50:00,40.77,40.78,40.71,40.72,172780.0,35.8176,35.8264,35.7649,35.7737,172780.0
2023-02-10 14:00:00,40.71,40.76,40.69,40.72,232634.0,35.7649,35.8088,35.7473,35.7737,232634.0
2023-02-10 14:10:00,40.72,40.74,40.66,40.67,203024.0,35.7737,35.7912,35.7209,35.7297,203024.0
2023-02-10 14:20:00,40.68,40.73,40.66,40.69,146208.0,35.7385,35.7824,35.7209,35.7473,146208.0
2023-02-10 14:30:00,40.69,40.69,40.62,40.65,201179.0,35.7473,35.7473,35.6858,35.7122,201179.0
2023-02-10 14:40:00,40.65,40.74,40.64,40.68,268977.0,35.7122,35.7912,35.7034,35.7385,268977.0
2023-02-10 14:50:00,40.68,40.77,40.68,40.75,212164.0,35.7385,35.8176,35.7385,35.8,212164.0
2023-02-10 15:00:00,40.75,40.77,40.7,40.75,239122.0,35.8,35.8176,35.7561,35.8,239122.0
2023-02-10 15:10:00,40.75,40.77,40.68,40.71,392114.0,35.8,35.8176,35.7385,35.7649,392114.0
2023-02-10 15:20:00,40.71,40.73,40.67,40.73,308613.0,35.7649,35.7824,35.7297,35.7824,308613.0
2023-02-10 15:30:00,40.73,40.76,40.72,40.75,443643.0,35.7824,35.8088,35.7737,35.8,443643.0
2023-02-10 15:40:00,40.75,40.75,40.65,40.73,750162.0,35.8,35.8,35.7122,35.7824,750162.0
2023-02-10 15:50:00,40.73,40.78,40.65,40.65,1567794.0,35.7824,35.8264,35.7122,35.7122,1567794.0
2023-02-13 09:30:00,40.4,40.52,40.21,40.34,529383.0,35.4925,35.5979,35.3256,35.4398,529383.0
2023-02-13 09:40:00,40.33,40.4,40.27,40.34,405481.0,35.431,35.4925,35.3783,35.4398,405481.0
2023-02-13 09:50:00,40.34,40.4,40.24,40.36,371657.0,35.4398,35.4925,35.352,35.4574,371657.0
2023-02-13 10:00:00,40.37,40.52,40.36,40.5,359992.0,35.4662,35.5979,35.4574,35.5804,359992.0
2023-02-13 10:10:00,40.5,40.51,40.39,40.4,211292.0,35.5804,35.5892,35.4837,35.4925,211292.0
2023-02-13 10:20:00,40.4,40.46,40.37,40.44,257588.0,35.4925,35.5452,35.4662,35.5277,257588.0
2023-02-13 10:30:00,40.44,40.48,40.39,40.39,288290.0,35.5277,35.5628,35.4837,35.4837,288290.0
2023-02-13 10:40:00,40.39,40.43,40.34,40.34,217271.0,35.4837,35.5189,35.4398,35.4398,217271.0
2023-02-13 10:50:00,40.35,40.39,40.31,40.34,254464.0,35.4486,35.4837,35.4135,35.4398,254464.0
2023-02-13 11:00:00,40.34,40.43,40.34,40.36,308681.0,35.4398,35.5189,35.4398,35.4574,308681.0
2023-02-13 11:10:00,40.35,40.4,40.34,40.35,312988.0,35.4486,35.4925,35.4398,35.4486,312988.0
2023-02-13 11:20:00,40.35,40.37,40.31,40.36,163386.0,35.4486,35.4662,35.4135,35.4574,163386.0
2023-02-13 11:30:00,40.36,40.49,40.34,40.39,206400.0,35.4574,35.5716,35.4398,35.4837,206400.0
2023-02-13 11:40:00,40.39,40.5,40.38,40.5,98191.0,35.4837,35.5804,35.475,35.5804,98191.0
2023-02-13 11:50:00,40.49,40.53,40.47,40.51,122877.0,35.5716,35.6067,35.554,35.5892,122877.0
2023-02-13 12:00:00,40.51,40.55,40.49,40.51,86316.0,35.5892,35.6243,35.5716,35.5892,86316.0
2023-02-13 12:10:00,40.52,40.55,40.5,40.54,56102.0,35.5979,35.6243,35.5804,35.6155,56102.0
2023-02-13 12:20:00,40.53,40.53,40.5,40.52,129882.0,35.6067,35.6067,35.5804,35.5979,129882.0
2023-02-13 12:30:00,40.52,40.6,40.5,40.59,235450.0,35.5979,35.6682,35.5804,35.6594,235450.0
2023-02-13 12:40:00,40.59,40.64,40.57,40.61,213972.0,35.6594,35.7034,35.6419,35.677,213972.0
2023-02-13 12:50:00,40.6,40.66,40.6,40.64,132311.0,35.6682,35.7209,35.6682,35.7034,132311.0
2023-02-13 13:00:00,40.64,40.67,40.58,40.58,74142.0,35.7034,35.7297,35.6507,35.6507,74142.0
2023-02-13 13:10:00,40.59,40.62,40.58,40.62,132059.0,35.6594,35.6858,35.6507,35.6858,132059.0
2023-02-13 13:20:00,40.61,40.63,40.59,40.6,88440.0,35.677,35.6946,35.6594,35.6682,88440.0
2023-02-13 13:30:00,40.61,40.65,40.6,40.64,121136.0,35.677,35.7122,35.6682,35.7034,121136.0
2023-02-13 13:40:00,40.64,40.64,40.59,40.62,105269.0,35.7034,35.7034,35.6594,35.6858,105269.0
2023-02-13 13:50:00,40.63,40.64,40.6,40.62,62053.0,35.6946,35.7034,35.6682,35.6858,62053.0
2023-02-13 14:00:00,40.63,40.64,40.61,40.62,73153.0,35.6946,35.7034,35.677,35.6858,73153.0
2023-02-13 14:10:00,40.62,40.64,40.59,40.59,80450.0,35.6858,35.7034,35.6594,35.6594,80450.0
2023-02-13 14:20:00,40.59,40.61,40.55,40.59,89969.0,35.6594,35.677,35.6243,35.6594,89969.0
2023-02-13 14:30:00,40.59,40.59,40.54,40.57,52810.0,35.6594,35.6594,35.6155,35.6419,52810.0
2023-02-13 14:40:00,40.56,40.58,40.54,40.55,57706.0,35.6331,35.6507,35.6155,35.6243,57706.0
2023-02-13 14:50:00,40.55,40.6,40.54,40.59,70622.0,35.6243,35.6682,35.6155,35.6594,70622.0
2023-02-13 15:00:00,40.59,40.63,40.55,40.58,246090.0,35.6594,35.6946,35.6243,35.6507,246090.0
2023-02-13 15:10:00,40.58,40.6,40.52,40.58,175444.0,35.6507,35.6682,35.5979,35.6507,175444.0
2023-02-13 15:20:00,40.58,40.59,40.55,40.57,121818.0,35.6507,35.6594,35.6243,35.6419,121818.0
2023-02-13 15:30:00,40.57,40.66,40.56,40.66,235972.0,35.6419,35.7209,35.6331,35.7209,235972.0
2023-02-13 15:40:00,40.65,40.68,40.63,40.66,259013.0,35.7122,35.7385,35.6946,35.7209,259013.0
2023-02-13 15:50:00,40.66,40.67,40.57,40.62,665739.0,35.7209,35.7297,35.6419,35.6858,665739.0
2023-02-14 09:30:00,40.54,40.73,40.47,40.72,405138.0,35.6155,35.7824,35.554,35.7737,405138.0
2023-02-14 09:40:00,40.72,41.14,40.71,41.09,689291.0,35.7737,36.1426,35.7649,36.0987,689291.0
2023-02-14 09:50:00,41.09,41.22,41.06,41.16,293465.0,36.0987,36.2129,36.0724,36.1602,293465.0
2023-02-14 10:00:00,41.16,41.29,41.14,41.29,434719.0,36.1602,36.2744,36.1426,36.2744,434719.0
2023-02-14 10:10:00,41.29,41.34,41.27,41.27,206343.0,36.2744,36.3183,36.2568,36.2568,206343.0
2023-02-14 10:20:00,41.28,41.35,41.26,41.32,160101.0,36.2656,36.3271,36.2481,36.3008,160101.0
2023-02-14 10:30:00,41.33,41.38,41.11,41.11,517891.0,36.3096,36.3535,36.1163,36.1163,517891.0
2023-02-14 10:40:00,41.11,41.15,41.03,41.11,267830.0,36.1163,36.1514,36.046,36.1163,267830.0
2023-02-14 10:50:00,41.1,41.11,40.89,40.98,241284.0,36.1075,36.1163,35.923,36.0021,241284.0
2023-02-14 11:00:00,40.98,41.04,40.96,40.96,180408.0,36.0021,36.0548,35.9845,35.9845,180408.0
2023-02-14 11:10:00,40.96,41.05,40.89,41.02,134212.0,35.9845,36.0636,35.923,36.0372,134212.0
2023-02-14 11:20:00,41.03,41.08,40.86,40.88,157052.0,36.046,36.0899,35.8966,35.9142,157052.0
2023-02-14 11:30:00,40.88,40.89,40.78,40.84,302981.0,35.9142,35.923,35.8264,35.8791,302981.0
2023-02-14 11:40:00,40.84,40.84,40.8,40.83,111306.0,35.8791,35.8791,35.8439,35.8703,111306.0
2023-02-14 11:50:00,40.83,40.87,40.75,40.86,108594.0,35.8703,35.9054,35.8,35.8966,108594.0
2023-02-14 12:00:00,40.86,40.91,40.85,40.9,84476.0,35.8966,35.9406,35.8879,35.9318,84476.0
2023-02-14 12:10:00,40.9,40.95,40.9,40.95,109800.0,35.9318,35.9757,35.9318,35.9757,109800.0
2023-02-14 12:20:00,40.95,40.99,40.94,40.98,78449.0,35.9757,36.0109,35.9669,36.0021,78449.0
2023-02-14 12:30:00,40.98,41.02,40.97,41.0,79062.0,36.0021,36.0372,35.9933,36.0196,79062.0
2023-02-14 12:40:00,41.0,41.02,40.96,41.0,63668.0,36.0196,36.0372,35.9845,36.0196,63668.0
2023-02-14 12:50:00,40.99,41.05,40.97,41.02,86440.0,36.0109,36.0636,35.9933,36.0372,86440.0
2023-02-14 13:00:00,41.02,41.14,41.02,41.09,155334.0,36.0372,36.1426,36.0372,36.0987,155334.0
2023-02-14 13:10:00,41.09,41.16,41.04,41.13,97485.0,36.0987,36.1602,36.0548,36.1338,97485.0
2023-02-14 13:20:00,41.13,41.15,41.1,41.13,92092.0,36.1338,36.1514,36.1075,36.1338,92092.0
2023-02-14 13:30:00,41.13,41.15,41.03,41.08,110237.0,36.1338,36.1514,36.046,36.0899,110237.0
2023-02-14 13:40:00,41.08,41.09,41.01,41.05,161888.0,36.0899,36.0987,36.0284,36.0636,161888.0
2023-02-14 13:50:00,41.05,41.08,41.03,41.05,132352.0,36.0636,36.0899,36.046,36.0636,132352.0
2023-02-14 14:00:00,41.05,41.1,41.02,41.04,164606.0,36.0636,36.1075,36.0372,36.0548,164606.0
2023-02-14 14:10:00,41.04,41.09,41.03,41.08,81035.0,36.0548,36.0987,36.046,36.0899,81035.0
2023-02-14 14:20:00,41.09,41.1,41.03,41.05,79573.0,36.0987,36.1075,36.046,36.0636,79573.0
2023-02-14 14:30:00,41.05,41.1,41.02,41.09,82409.0,36.0636,36.1075,36.0372,36.0987,82409.0
2023-02-14 14:40:00,41.09,41.13,41.08,41.1,103542.0,36.0987,36.1338,36.0899,36.1075,103542.0
2023-02-14 14:50:00,41.11,41.12,41.08,41.09,111118.0,36.1163,36.1251,36.0899,36.0987,111118.0
2023-02-14 15:00:00,41.09,41.14,41.08,41.09,122058.0,36.0987,36.1426,36.0899,36.0987,122058.0
2023-02-14 15:10:00,41.09,41.1,41.05,41.08,127012.0,36.0987,36.1075,36.0636,36.0899,127012.0
2023-02-14 15:20:00,41.08,41.09,41.05,41.07,160187.0,36.0899,36.0987,36.0636,36.0811,160187.0
2023-02-14 15:30:00,41.07,41.11,41.05,41.1,227151.0,36.0811,36.1163,36.0636,36.1075,227151.0
2023-02-14 15:40:00,41.09,41.12,41.03,41.04,412859.0,36.0987,36.1251,36.046,36.0548,412859.0
2023-02-14 15:50:00,41.03,41.04,40.98,41.02,757384.0,36.046,36.0548,36.0021,36.0372,757384.0
2023-02-15 09:30:00,40.56,40.6,40.37,40.49,809192.0,35.6331,35.6682,35.4662,35.5716,809192.0
2023-02-15 09:40:00,40.49,40.6,40.49,40.52,402416.0,35.5716,35.6682,35.5716,35.5979,402416.0
2023-02-15 09:50:00,40.52,40.55,40.42,40.5,366185.0,35.5979,35.6243,35.5101,35.5804,366185.0
2023-02-15 10:00:00,40.49,40.65,40.49,40.53,365974.0,35.5716,35.7122,35.5716,35.6067,365974.0
2023-02-15 10:10:00,40.52,40.57,40.48,40.54,209835.0,35.5979,35.6419,35.5628,35.6155,209835.0
2023-02-15 10:20:00,40.54,40.56,40.46,40.53,201025.0,35.6155,35.6331,35.5452,35.6067,201025.0
2023-02-15 10:30:00,40.52,40.59,40.45,40.51,396161.0,35.5979,35.6594,35.5364,35.5892,396161.0
2023-02-15 10:40:00,40.51,40.56,40.46,40.48,367528.0,35.5892,35.6331,35.5452,35.5628,367528.0
2023-02-15 10:50:00,40.48,40.54,40.44,40.45,322720.0,35.5628,35.6155,35.5277,35.5364,322720.0
2023-02-15 11:00:00,40.45,40.51,40.41,40.48,609261.0,35.5364,35.5892,35.5013,35.5628,609261.0
2023-02-15 11:10:00,40.47,40.52,40.37,40.41,600125.0,35.554,35.5979,35.4662,35.5013,600125.0
2023-02-15 11:20:00,40.4,40.41,40.28,40.35,507838.0,35.4925,35.5013,35.3871,35.4486,507838.0
2023-02-15 11:30:00,40.34,40.36,40.27,40.34,385062.0,35.4398,35.4574,35.3783,35.4398,385062.0
2023-02-15 11:40:00,40.34,40.42,40.31,40.41,300891.0,35.4398,35.5101,35.4135,35.5013,300891.0
2023-02-15 11:50:00,40.41,40.46,40.38,40.39,237580.0,35.5013,35.5452,35.475,35.4837,237580.0
2023-02-15 12:00:00,40.4,40.44,40.37,40.4,203235.0,35.4925,35.5277,35.4662,35.4925,203235.0
2023-02-15 12:10:00,40.4,40.43,40.34,40.37,307229.0,35.4925,35.5189,35.4398,35.4662,307229.0
2023-02-15 12:20:00,40.37,40.37,40.29,40.3,228571.0,35.4662,35.4662,35.3959,35.4047,228571.0
2023-02-15 12:30:00,40.3,40.36,40.29,40.36,306892.0,35.4047,35.4574,35.3959,35.4574,306892.0
2023-02-15 12:40:00,40.34,40.46,40.33,40.46,148529.0,35.4398,35.5452,35.431,35.5452,148529.0
2023-02-15 12:50:00,40.46,40.48,40.43,40.46,210061.0,35.5452,35.5628,35.5189,35.5452,210061.0
2023-02-15 13:00:00,40.47,40.6,40.45,40.6,278644.0,35.554,35.6682,35.5364,35.6682,278644.0
2023-02-15 13:10:00,40.6,40.62,40.58,40.6,141619.0,35.6682,35.6858,35.6507,35.6682,141619.0
2023-02-15 13:20:00,40.61,40.65,40.58,40.64,181280.0,35.677,35.7122,35.6507,35.7034,181280.0
2023-02-15 13:30:00,40.64,40.7,40.63,40.66,236873.0,35.7034,35.7561,35.6946,35.7209,236873.0
2023-02-15 13:40:00,40.66,40.71,40.64,40.69,122511.0,35.7209,35.7649,35.7034,35.7473,122511.0
2023-02-15 13:50:00,40.69,40.74,40.66,40.73,172010.0,35.7473,35.7912,35.7209,35.7824,172010.0
2023-02-15 14:00:00,40.74,40.75,40.72,40.73,193622.0,35.7912,35.8,35.7737,35.7824,193622.0
2023-02-15 14:10:00,40.73,40.74,40.68,40.71,166324.0,35.7824,35.7912,35.7385,35.7649,166324.0
2023-02-15 14:20:00,40.71,40.71,40.64,40.66,75153.0,35.7649,35.7649,35.7034,35.7209,75153.0
2023-02-15 14:30:00,40.66,40.69,40.64,40.64,115017.0,35.7209,35.7473,35.7034,35.7034,115017.0
2023-02-15 14:40:00,40.65,40.68,40.63,40.66,115986.0,35.7122,35.7385,35.6946,35.7209,115986.0
2023-02-15 14:50:00,40.66,40.67,40.63,40.65,163742.0,35.7209,35.7297,35.6946,35.7122,163742.0
2023-02-15 15:00:00,40.65,40.74,40.63,40.73,297642.0,35.7122,35.7912,35.6946,35.7824,297642.0
2023-02-15 15:10:00,40.74,40.75,40.69,40.7,236442.0,35.7912,35.8,35.7473,35.7561,236442.0
2023-02-15 15:20:00,40.7,40.71,40.65,40.66,264633.0,35.7561,35.7649,35.7122,35.7209,264633.0
2023-02-15 15:30:00,40.66,40.72,40.66,40.72,419765.0,35.7209,35.7737,35.7209,35.7737,419765.0
2023-02-15 15:40:00,40.72,40.79,40.71,40.77,521212.0,35.7737,35.8351,35.7649,35.8176,521212.0
2023-02-15 15:50:00,40.77,40.89,40.75,40.88,991596.0,35.8176,35.923,35.8,35.9142,991596.0
2023-02-16 09:30:00,40.37,40.55,40.34,40.55,405100.0,35.8097,35.9693,35.783,35.9693,405100.0
2023-02-16 09:40:00,40.53,40.57,40.39,40.47,385557.0,35.9516,35.9871,35.8274,35.8984,385557.0
2023-02-16 09:50:00,40.48,40.52,40.4,40.47,341932.0,35.9072,35.9427,35.8363,35.8984,341932.0
2023-02-16 10:00:00,40.47,40.51,40.39,40.43,221015.0,35.8984,35.9338,35.8274,35.8629,221015.0
2023-02-16 10:10:00,40.42,40.51,40.39,40.48,119066.0,35.854,35.9338,35.8274,35.9072,119066.0
2023-02-16 10:20:00,40.48,40.57,40.46,40.52,149616.0,35.9072,35.9871,35.8895,35.9427,149616.0
2023-02-16 10:30:00,40.52,40.65,40.48,40.62,153245.0,35.9427,36.058,35.9072,36.0314,153245.0
2023-02-16 10:40:00,40.61,40.62,40.51,40.61,259186.0,36.0225,36.0314,35.9338,36.0225,259186.0
2023-02-16 10:50:00,40.62,40.71,40.6,40.7,160216.0,36.0314,36.1112,36.0137,36.1024,160216.0
2023-02-16 11:00:00,40.69,40.74,40.62,40.71,271389.0,36.0935,36.1379,36.0314,36.1112,271389.0
2023-02-16 11:10:00,40.71,40.83,40.7,40.81,582114.0,36.1112,36.2177,36.1024,36.2,582114.0
2023-02-16 11:20:00,40.82,40.91,40.79,40.89,473371.0,36.2088,36.2887,36.1822,36.2709,473371.0
2023-02-16 11:30:00,40.89,40.97,40.85,40.86,373426.0,36.2709,36.3419,36.2354,36.2443,373426.0
2023-02-16 11:40:00,40.86,40.94,40.82,40.91,178519.0,36.2443,36.3153,36.2088,36.2887,178519.0
2023-02-16 11:50:00,40.91,40.93,40.86,40.9,140797.0,36.2887,36.3064,36.2443,36.2798,140797.0
2023-02-16 12:00:00,40.9,40.91,40.86,40.89,117376.0,36.2798,36.2887,36.2443,36.2709,117376.0
2023-02-16 12:10:00,40.9,40.92,40.88,40.89,117263.0,36.2798,36.2975,36.262,36.2709,117263.0
2023-02-16 12:20:00,40.88,40.96,40.86,40.96,123731.0,36.262,36.333,36.2443,36.333,123731.0
2023-02-16 12:30:00,40.96,40.99,40.95,40.99,89453.0,36.333,36.3596,36.3241,36.3596,89453.0
2023-02-16 12:40:00,40.99,41.03,40.97,41.02,327415.0,36.3596,36.3951,36.3419,36.3862,327415.0
2023-02-16 12:50:00,41.02,41.04,41.0,41.01,189863.0,36.3862,36.404,36.3685,36.3774,189863.0
2023-02-16 13:00:00,41.01,41.09,41.0,41.09,288401.0,36.3774,36.4483,36.3685,36.4483,288401.0
2023-02-16 13:10:00,41.08,41.22,41.08,41.17,818701.0,36.4395,36.5636,36.4395,36.5193,818701.0
2023-02-16 13:20:00,41.16,41.25,41.13,41.13,719007.0,36.5104,36.5902,36.4838,36.4838,719007.0
2023-02-16 13:30:00,41.13,41.16,41.05,41.16,309545.0,36.4838,36.5104,36.4128,36.5104,309545.0
2023-02-16 13:40:00,41.16,41.16,41.08,41.09,226630.0,36.5104,36.5104,36.4395,36.4483,226630.0
2023-02-16 13:50:00,41.09,41.14,41.08,41.11,168701.0,36.4483,36.4927,36.4395,36.4661,168701.0
2023-02-16 14:00:00,41.11,41.14,41.09,41.11,92515.0,36.4661,36.4927,36.4483,36.4661,92515.0
2023-02-16 14:10:00,41.1,41.12,41.07,41.09,124966.0,36.4572,36.4749,36.4306,36.4483,124966.0
2023-02-16 14:20:00,41.09,41.12,41.03,41.11,142035.0,36.4483,36.4749,36.3951,36.4661,142035.0
2023-02-16 14:30:00,41.1,41.12,41.08,41.09,111459.0,36.4572,36.4749,36.4395,36.4483,111459.0
2023-02-16 14:40:00,41.09,41.09,40.98,40.98,250071.0,36.4483,36.4483,36.3507,36.3507,250071.0
2023-02-16 14:50:00,40.99,41.0,40.96,41.0,148682.0,36.3596,36.3685,36.333,36.3685,148682.0
2023-02-16 15:00:00,41.0,41.01,40.88,40.95,368800.0,36.3685,36.3774,36.262,36.3241,368800.0
2023-02-16 15:10:00,40.94,40.96,40.8,40.8,380768.0,36.3153,36.333,36.1911,36.1911,380768.0
2023-02-16 15:20:00,40.81,40.95,40.78,40.93,800670.0,36.2,36.3241,36.1733,36.3064,800670.0
2023-02-16 15:30:00,40.94,40.94,40.84,40.9,581005.0,36.3153,36.3153,36.2266,36.2798,581005.0
2023-02-16 15:40:00,40.9,40.93,40.89,40.9,944428.0,36.2798,36.3064,36.2709,36.2798,944428.0
2023-02-16 15:50:00,40.9,40.96,40.83,40.96,1873560.0,36.2798,36.333,36.2177,36.333,1873560.0
2023-02-17 09:30:00,40.28,40.33,40.1,40.11,740522.0,35.7298,35.7742,35.5702,35.579,740522.0
2023-02-17 09:40:00,40.11,40.12,40.0,40.06,630484.0,35.579,35.5879,35.4815,35.5347,630484.0
2023-02-17 09:50:00,40.06,40.1,39.97,40.05,565256.0,35.5347,35.5702,35.4548,35.5258,565256.0
2023-02-17 10:00:00,40.05,40.24,40.04,40.2,513979.0,35.5258,35.6943,35.5169,35.6589,513979.0
2023-02-17 10:10:00,40.2,40.3,40.15,40.25,401020.0,35.6589,35.7476,35.6145,35.7032,401020.0
2023-02-17 10:20:00,40.24,40.32,40.19,40.2,567703.0,35.6943,35.7653,35.65,35.6589,567703.0
2023-02-17 10:30:00,40.19,40.37,40.19,40.31,269554.0,35.65,35.8097,35.65,35.7564,269554.0
2023-02-17 10:40:00,40.31,40.32,40.21,40.29,293856.0,35.7564,35.7653,35.6677,35.7387,293856.0
2023-02-17 10:50:00,40.29,40.29,40.19,40.27,301061.0,35.7387,35.7387,35.65,35.721,301061.0
2023-02-17 11:00:00,40.27,40.37,40.27,40.34,231652.0,35.721,35.8097,35.721,35.783,231652.0
2023-02-17 11:10:00,40.34,40.41,40.27,40.28,285501.0,35.783,35.8451,35.721,35.7298,285501.0
2023-02-17 11:20:00,40.27,40.32,40.17,40.3,803288.0,35.721,35.7653,35.6322,35.7476,803288.0
2023-02-17 11:30:00,40.31,40.41,40.29,40.38,204333.0,35.7564,35.8451,35.7387,35.8185,204333.0
2023-02-17 11:40:00,40.39,40.41,40.34,40.36,197294.0,35.8274,35.8451,35.783,35.8008,197294.0
2023-02-17 11:50:00,40.36,40.37,40.21,40.25,126072.0,35.8008,35.8097,35.6677,35.7032,126072.0
2023-02-17 12:00:00,40.25,40.32,40.24,40.3,133882.0,35.7032,35.7653,35.6943,35.7476,133882.0
2023-02-17 12:10:00,40.3,40.35,40.29,40.3,178701.0,35.7476,35.7919,35.7387,35.7476,178701.0
2023-02-17 12:20:00,40.3,40.36,40.3,40.35,133226.0,35.7476,35.8008,35.7476,35.7919,133226.0
2023-02-17 12:30:00,40.35,40.36,40.28,40.3,158609.0,35.7919,35.8008,35.7298,35.7476,158609.0
2023-02-17 12:40:00,40.3,40.3,40.24,40.25,190228.0,35.7476,35.7476,35.6943,35.7032,190228.0
2023-02-17 12:50:00,40.26,40.27,40.19,40.23,174964.0,35.7121,35.721,35.65,35.6855,174964.0
2023-02-17 13:00:00,40.23,40.24,40.19,40.22,203950.0,35.6855,35.6943,35.65,35.6766,203950.0
2023-02-17 13:10:00,40.23,40.28,40.21,40.22,203242.0,35.6855,35.7298,35.6677,35.6766,203242.0
2023-02-17 13:20:00,40.22,40.22,40.09,40.12,204963.0,35.6766,35.6766,35.5613,35.5879,204963.0
2023-02-17 13:30:00,40.11,40.12,40.04,40.06,191483.0,35.579,35.5879,35.5169,35.5347,191483.0
2023-02-17 13:40:00,40.07,40.11,40.06,40.11,188541.0,35.5435,35.579,35.5347,35.579,188541.0
2023-02-17 13:50:00,40.11,40.13,40.07,40.08,216693.0,35.579,35.5968,35.5435,35.5524,216693.0
2023-02-17 14:00:00,40.09,40.11,40.06,40.09,192471.0,35.5613,35.579,35.5347,35.5613,192471.0
2023-02-17 14:10:00,40.09,40.1,40.03,40.09,223887.0,35.5613,35.5702,35.5081,35.5613,223887.0
2023-02-17 14:20:00,40.09,40.12,40.06,40.07,209262.0,35.5613,35.5879,35.5347,35.5435,209262.0
2023-02-17 14:30:00,40.08,40.1,40.05,40.07,240298.0,35.5524,35.5702,35.5258,35.5435,240298.0
2023-02-17 14:40:00,40.08,40.09,40.04,40.07,210233.0,35.5524,35.5613,35.5169,35.5435,210233.0
2023-02-17 14:50:00,40.07,40.13,40.06,40.11,192197.0,35.5435,35.5968,35.5347,35.579,192197.0
2023-02-17 15:00:00,40.11,40.14,40.09,40.13,262548.0,35.579,35.6056,35.5613,35.5968,262548.0
2023-02-17 15:10:00,40.13,40.13,40.04,40.07,353987.0,35.5968,35.5968,35.5169,35.5435,353987.0
2023-02-17 15:20:00,40.07,40.07,39.97,39.98,396641.0,35.5435,35.5435,35.4548,35.4637,396641.0
2023-02-17 15:30:00,39.98,40.02,39.96,39.98,451413.0,35.4637,35.4992,35.446,35.4637,451413.0
2023-02-17 15:40:00,39.98,40.05,39.98,40.01,585772.0,35.4637,35.5258,35.4637,35.4903,585772.0
2023-02-17 15:50:00,40.01,40.11,40.0,40.01,1104278.0,35.4903,35.579,35.4815,35.4903,1104278.0
2023-02-21 09:30:00,39.94,40.13,39.93,40.09,651486.0,35.4282,35.5968,35.4194,35.5613,651486.0
2023-02-21 09:40:00,40.09,40.21,39.98,39.99,297622.0,35.5613,35.6677,35.4637,35.4726,297622.0
2023-02-21 09:50:00,40.0,40.1,39.95,40.01,426592.0,35.4815,35.5702,35.4371,35.4903,426592.0
2023-02-21 10:00:00,40.01,40.16,39.96,40.1,251421.0,35.4903,35.6234,35.446,35.5702,251421.0
2023-02-21 10:10:00,40.11,40.11,39.98,40.02,203500.0,35.579,35.579,35.4637,35.4992,203500.0
2023-02-21 10:20:00,40.01,40.01,39.92,39.97,206107.0,35.4903,35.4903,35.4105,35.4548,206107.0
2023-02-21 10:30:00,39.97,40.1,39.94,40.08,195050.0,35.4548,35.5702,35.4282,35.5524,195050.0
2023-02-21 10:40:00,40.08,40.13,39.97,40.02,240473.0,35.5524,35.5968,35.4548,35.4992,240473.0
2023-02-21 10:50:00,40.02,40.11,40.0,40.09,135496.0,35.4992,35.579,35.4815,35.5613,135496.0
2023-02-21 11:00:00,40.09,40.14,39.98,40.0,251659.0,35.5613,35.6056,35.4637,35.4815,251659.0
2023-02-21 11:10:00,40.0,40.08,39.98,40.04,241721.0,35.4815,35.5524,35.4637,35.5169,241721.0
2023-02-21 11:20:00,40.04,40.07,39.98,40.01,239239.0,35.5169,35.5435,35.4637,35.4903,239239.0
2023-02-21 11:30:00,40.01,40.03,39.94,39.98,198818.0,35.4903,35.5081,35.4282,35.4637,198818.0
2023-02-21 11:40:00,39.97,40.01,39.96,39.96,106863.0,35.4548,35.4903,35.446,35.446,106863.0
2023-02-21 11:50:00,39.96,39.97,39.92,39.94,117105.0,35.446,35.4548,35.4105,35.4282,117105.0
2023-02-21 12:00:00,39.93,39.94,39.89,39.93,98015.0,35.4194,35.4282,35.3839,35.4194,98015.0
2023-02-21 12:10:00,39.93,39.97,39.91,39.95,83323.0,35.4194,35.4548,35.4016,35.4371,83323.0
2023-02-21 12:20:00,39.96,40.03,39.95,40.02,108539.0,35.446,35.5081,35.4371,35.4992,108539.0
2023-02-21 12:30:00,40.02,40.09,40.01,40.09,175847.0,35.4992,35.5613,35.4903,35.5613,175847.0
2023-02-21 12:40:00,40.09,40.13,40.05,40.09,145032.0,35.5613,35.5968,35.5258,35.5613,145032.0
2023-02-21 12:50:00,40.09,40.13,40.07,40.11,157947.0,35.5613,35.5968,35.5435,35.579,157947.0
2023-02-21 13:00:00,40.12,40.12,40.04,40.04,81187.0,35.5879,35.5879,35.5169,35.5169,81187.0
2023-02-21 13:10:00,40.05,40.07,40.02,40.03,75502.0,35.5258,35.5435,35.4992,35.5081,75502.0
2023-02-21 13:20:00,40.02,40.06,39.96,39.98,105865.0,35.4992,35.5347,35.446,35.4637,105865.0
2023-02-21 13:30:00,39.97,39.98,39.95,39.96,77092.0,35.4548,35.4637,35.4371,35.446,77092.0
2023-02-21 13:40:00,39.96,39.96,39.92,39.92,86463.0,35.446,35.446,35.4105,35.4105,86463.0
2023-02-21 13:50:00,39.92,39.95,39.91,39.94,71925.0,35.4105,35.4371,35.4016,35.4282,71925.0
2023-02-21 14:00:00,39.94,39.96,39.93,39.93,66205.0,35.4282,35.446,35.4194,35.4194,66205.0
2023-02-21 14:10:00,39.93,39.94,39.85,39.86,102112.0,35.4194,35.4282,35.3484,35.3573,102112.0
2023-02-21 14:20:00,39.85,39.92,39.83,39.91,81975.0,35.3484,35.4105,35.3307,35.4016,81975.0
2023-02-21 14:30:00,39.91,39.92,39.89,39.91,79984.0,35.4016,35.4105,35.3839,35.4016,79984.0
2023-02-21 14:40:00,39.91,39.92,39.85,39.91,226975.0,35.4016,35.4105,35.3484,35.4016,226975.0
2023-02-21 14:50:00,39.91,39.96,39.9,39.94,145242.0,35.4016,35.446,35.3927,35.4282,145242.0
2023-02-21 15:00:00,39.94,39.95,39.92,39.93,119534.0,35.4282,35.4371,35.4105,35.4194,119534.0
2023-02-21 15:10:00,39.93,39.94,39.88,39.9,191695.0,35.4194,35.4282,35.375,35.3927,191695.0
2023-02-21 15:20:00,39.9,39.9,39.85,39.87,227699.0,35.3927,35.3927,35.3484,35.3661,227699.0
2023-02-21 15:30:00,39.87,39.92,39.86,39.86,171385.0,35.3661,35.4105,35.3573,35.3573,171385.0
2023-02-21 15:40:00,39.87,39.9,39.83,39.84,378554.0,35.3661,35.3927,35.3307,35.3395,378554.0
2023-02-21 15:50:00,39.85,39.85,39.75,39.77,761960.0,35.3484,35.3484,35.2597,35.2774,761960.0
2023-02-22 09:30:00,39.54,39.54,39.31,39.4,570927.0,35.0734,35.0734,34.8694,34.9492,570927.0
2023-02-22 09:40:00,39.41,39.43,39.21,39.26,461140.0,34.9581,34.9758,34.7807,34.825,461140.0
2023-02-22 09:50:00,39.25,39.4,39.22,39.3,436329.0,34.8162,34.9492,34.7896,34.8605,436329.0
2023-02-22 10:00:00,39.3,39.33,39.14,39.15,559377.0,34.8605,34.8871,34.7186,34.7275,559377.0
2023-02-22 10:10:00,39.16,39.16,38.93,38.93,338662.0,34.7363,34.7363,34.5323,34.5323,338662.0
2023-02-22 10:20:00,38.93,39.12,38.91,38.97,290637.0,34.5323,34.7009,34.5146,34.5678,290637.0
2023-02-22 10:30:00,38.96,38.96,38.86,38.92,232623.0,34.5589,34.5589,34.4702,34.5235,232623.0
2023-02-22 10:40:00,38.92,38.97,38.89,38.9,223648.0,34.5235,34.5678,34.4968,34.5057,223648.0
2023-02-22 10:50:00,38.91,39.04,38.9,39.01,151514.0,34.5146,34.6299,34.5057,34.6033,151514.0
2023-02-22 11:00:00,39.01,39.09,39.0,39.07,303992.0,34.6033,34.6742,34.5944,34.6565,303992.0
2023-02-22 11:10:00,39.06,39.07,38.87,38.9,331395.0,34.6476,34.6565,34.4791,34.5057,331395.0
2023-02-22 11:20:00,38.91,39.01,38.89,38.93,254852.0,34.5146,34.6033,34.4968,34.5323,254852.0
2023-02-22 11:30:00,38.94,39.01,38.89,38.96,194547.0,34.5412,34.6033,34.4968,34.5589,194547.0
2023-02-22 11:40:00,38.96,39.03,38.96,39.0,101251.0,34.5589,34.621,34.5589,34.5944,101251.0
2023-02-22 11:50:00,38.99,39.08,38.98,39.05,88947.0,34.5855,34.6654,34.5767,34.6388,88947.0
2023-02-22 12:00:00,39.06,39.08,39.03,39.06,80541.0,34.6476,34.6654,34.621,34.6476,80541.0
2023-02-22 12:10:00,39.06,39.08,38.99,39.06,88630.0,34.6476,34.6654,34.5855,34.6476,88630.0
2023-02-22 12:20:00,39.07,39.1,39.05,39.08,69901.0,34.6565,34.6831,34.6388,34.6654,69901.0
2023-02-22 12:30:00,39.08,39.13,39.06,39.13,94741.0,34.6654,34.7097,34.6476,34.7097,94741.0
2023-02-22 12:40:00,39.13,39.19,39.12,39.16,90010.0,34.7097,34.763,34.7009,34.7363,90010.0
2023-02-22 12:50:00,39.16,39.19,39.13,39.15,104833.0,34.7363,34.763,34.7097,34.7275,104833.0
2023-02-22 13:00:00,39.14,39.15,39.08,39.13,108685.0,34.7186,34.7275,34.6654,34.7097,108685.0
2023-02-22 13:10:00,39.13,39.17,39.11,39.16,71591.0,34.7097,34.7452,34.692,34.7363,71591.0
2023-02-22 13:20:00,39.16,39.22,39.16,39.19,78073.0,34.7363,34.7896,34.7363,34.763,78073.0
2023-02-22 13:30:00,39.18,39.18,39.12,39.17,91149.0,34.7541,34.7541,34.7009,34.7452,91149.0
2023-02-22 13:40:00,39.16,39.19,39.13,39.13,72410.0,34.7363,34.763,34.7097,34.7097,72410.0
2023-02-22 13:50:00,39.14,39.15,39.11,39.13,104468.0,34.7186,34.7275,34.692,34.7097,104468.0
2023-02-22 14:00:00,39.12,39.2,39.06,39.11,205610.0,34.7009,34.7718,34.6476,34.692,205610.0
2023-02-22 14:10:00,39.11,39.13,38.88,38.98,148127.0,34.692,34.7097,34.488,34.5767,148127.0
2023-02-22 14:20:00,38.98,39.02,38.91,38.91,77652.0,34.5767,34.6122,34.5146,34.5146,77652.0
2023-02-22 14:30:00,38.91,38.91,38.8,38.82,289648.0,34.5146,34.5146,34.417,34.4347,289648.0
2023-02-22 14:40:00,38.82,38.85,38.78,38.82,171207.0,34.4347,34.4614,34.3993,34.4347,171207.0
2023-02-22 14:50:00,38.81,38.83,38.75,38.79,261244.0,34.4259,34.4436,34.3727,34.4081,261244.0
2023-02-22 15:00:00,38.79,38.81,38.74,38.78,235323.0,34.4081,34.4259,34.3638,34.3993,235323.0
2023-02-22 15:10:00,38.78,38.8,38.74,38.78,388303.0,34.3993,34.417,34.3638,34.3993,388303.0
2023-02-22 15:20:00,38.78,38.8,38.73,38.75,194285.0,34.3993,34.417,34.3549,34.3727,194285.0
2023-02-22 15:30:00,38.75,38.79,38.72,38.74,211429.0,34.3727,34.4081,34.346,34.3638,211429.0
2023-02-22 15:40:00,38.73,38.89,38.72,38.89,412819.0,34.3549,34.4968,34.346,34.4968,412819.0
2023-02-22 15:50:00,38.88,38.96,38.82,38.94,1207332.0,34.488,34.5589,34.4347,34.5412,1207332.0
2023-02-23 09:30:00,39.71,39.8,39.52,39.56,856687.0,35.2242,35.304,35.0557,35.0912,856687.0
2023-02-23 09:40:00,39.56,39.69,39.44,39.67,423110.0,35.0912,35.2065,34.9847,35.1887,423110.0
2023-02-23 09:50:00,39.66,39.81,39.62,39.69,355942.0,35.1799,35.3129,35.1444,35.2065,355942.0
2023-02-23 10:00:00,39.69,39.73,39.57,39.66,334186.0,35.2065,35.242,35.1,35.1799,334186.0
2023-02-23 10:10:00,39.66,39.75,39.61,39.74,132154.0,35.1799,35.2597,35.1355,35.2508,132154.0
2023-02-23 10:20:00,39.75,39.8,39.71,39.77,205568.0,35.2597,35.304,35.2242,35.2774,205568.0
2023-02-23 10:30:00,39.77,39.77,39.6,39.66,384100.0,35.2774,35.2774,35.1266,35.1799,384100.0
2023-02-23 10:40:00,39.67,39.68,39.48,39.51,224187.0,35.1887,35.1976,35.0202,35.0468,224187.0
2023-02-23 10:50:00,39.51,39.61,39.46,39.6,148920.0,35.0468,35.1355,35.0025,35.1266,148920.0
2023-02-23 11:00:00,39.59,39.6,39.44,39.48,120456.0,35.1178,35.1266,34.9847,35.0202,120456.0
2023-02-23 11:10:00,39.48,39.5,39.4,39.41,131201.0,35.0202,35.0379,34.9492,34.9581,131201.0
2023-02-23 11:20:00,39.41,39.48,39.39,39.41,132355.0,34.9581,35.0202,34.9404,34.9581,132355.0
2023-02-23 11:30:00,39.41,39.46,39.38,39.41,140242.0,34.9581,35.0025,34.9315,34.9581,140242.0
2023-02-23 11:40:00,39.41,39.48,39.35,39.48,124862.0,34.9581,35.0202,34.9049,35.0202,124862.0
2023-02-23 11:50:00,39.47,39.5,39.3,39.3,151655.0,35.0113,35.0379,34.8605,34.8605,151655.0
2023-02-23 12:00:00,39.3,39.39,39.29,39.33,109869.0,34.8605,34.9404,34.8517,34.8871,109869.0
2023-02-23 12:10:00,39.32,39.38,39.29,39.37,97899.0,34.8783,34.9315,34.8517,34.9226,97899.0
2023-02-23 12:20:00,39.37,39.39,39.33,39.34,80640.0,34.9226,34.9404,34.8871,34.896,80640.0
2023-02-23 12:30:00,39.35,39.44,39.33,39.41,98295.0,34.9049,34.9847,34.8871,34.9581,98295.0
2023-02-23 12:40:00,39.41,39.44,39.38,39.42,95530.0,34.9581,34.9847,34.9315,34.967,95530.0
2023-02-23 12:50:00,39.42,39.47,39.42,39.47,61937.0,34.967,35.0113,34.967,35.0113,61937.0
2023-02-23 13:00:00,39.46,39.49,39.44,39.46,94643.0,35.0025,35.0291,34.9847,35.0025,94643.0
2023-02-23 13:10:00,39.46,39.49,39.43,39.48,79477.0,35.0025,35.0291,34.9758,35.0202,79477.0
2023-02-23 13:20:00,39.48,39.5,39.47,39.49,70545.0,35.0202,35.0379,35.0113,35.0291,70545.0
2023-02-23 13:30:00,39.5,39.5,39.45,39.45,76951.0,35.0379,35.0379,34.9936,34.9936,76951.0
2023-02-23 13:40:00,39.45,39.52,39.44,39.52,94255.0,34.9936,35.0557,34.9847,35.0557,94255.0
2023-02-23 13:50:00,39.52,39.53,39.47,39.51,67396.0,35.0557,35.0645,35.0113,35.0468,67396.0
2023-02-23 14:00:00,39.51,39.56,39.51,39.55,76096.0,35.0468,35.0912,35.0468,35.0823,76096.0
2023-02-23 14:10:00,39.56,39.61,39.54,39.59,120888.0,35.0912,35.1355,35.0734,35.1178,120888.0
2023-02-23 14:20:00,39.59,39.65,39.56,39.65,71580.0,35.1178,35.171,35.0912,35.171,71580.0
2023-02-23 14:30:00,39.65,39.7,39.63,39.68,85415.0,35.171,35.2153,35.1532,35.1976,85415.0
2023-02-23 14:40:00,39.68,39.71,39.65,39.71,84648.0,35.1976,35.2242,35.171,35.2242,84648.0
2023-02-23 14:50:00,39.71,39.71,39.67,39.7,146473.0,35.2242,35.2242,35.1887,35.2153,146473.0
2023-02-23 15:00:00,39.7,39.75,39.69,39.73,106830.0,35.2153,35.2597,35.2065,35.242,106830.0
2023-02-23 15:10:00,39.74,39.78,39.72,39.73,136275.0,35.2508,35.2863,35.2331,35.242,136275.0
2023-02-23 15:20:00,39.73,39.76,39.71,39.75,182580.0,35.242,35.2686,35.2242,35.2597,182580.0
2023-02-23 15:30:00,39.75,39.76,39.69,39.71,146008.0,35.2597,35.2686,35.2065,35.2242,146008.0
2023-02-23 15:40:00,39.71,39.74,39.65,39.66,440282.0,35.2242,35.2508,35.171,35.1799,440282.0
2023-02-23 15:50:00,39.66,39.71,39.61,39.68,1055137.0,35.1799,35.2242,35.1355,35.1976,1055137.0
2023-02-24 09:30:00,39.46,39.48,39.23,39.46,442420.0,35.0025,35.0202,34.7984,35.0025,442420.0
2023-02-24 09:40:00,39.47,39.47,39.27,39.29,232109.0,35.0113,35.0113,34.8339,34.8517,232109.0
2023-02-24 09:50:00,39.28,39.43,39.2,39.35,174431.0,34.8428,34.9758,34.7718,34.9049,174431.0
2023-02-24 10:00:00,39.34,39.5,39.31,39.45,157679.0,34.896,35.0379,34.8694,34.9936,157679.0
2023-02-24 10:10:00,39.44,39.47,39.34,39.37,179740.0,34.9847,35.0113,34.896,34.9226,179740.0
2023-02-24 10:20:00,39.37,39.42,39.33,39.36,129495.0,34.9226,34.967,34.8871,34.9137,129495.0
2023-02-24 10:30:00,39.36,39.39,39.31,39.39,79103.0,34.9137,34.9404,34.8694,34.9404,79103.0
2023-02-24 10:40:00,39.39,39.44,39.32,39.34,279617.0,34.9404,34.9847,34.8783,34.896,279617.0
2023-02-24 10:50:00,39.35,39.35,39.24,39.32,121910.0,34.9049,34.9049,34.8073,34.8783,121910.0
2023-02-24 11:00:00,39.32,39.38,39.27,39.35,179848.0,34.8783,34.9315,34.8339,34.9049,179848.0
2023-02-24 11:10:00,39.35,39.45,39.33,39.43,135258.0,34.9049,34.9936,34.8871,34.9758,135258.0
2023-02-24 11:20:00,39.43,39.52,39.38,39.48,137552.0,34.9758,35.0557,34.9315,35.0202,137552.0
2023-02-24 11:30:00,39.48,39.53,39.4,39.43,143030.0,35.0202,35.0645,34.9492,34.9758,143030.0
2023-02-24 11:40:00,39.43,39.53,39.42,39.51,106495.0,34.9758,35.0645,34.967,35.0468,106495.0
2023-02-24 11:50:00,39.51,39.55,39.46,39.48,81087.0,35.0468,35.0823,35.0025,35.0202,81087.0
2023-02-24 12:00:00,39.48,39.51,39.46,39.49,64794.0,35.0202,35.0468,35.0025,35.0291,64794.0
2023-02-24 12:10:00,39.49,39.5,39.44,39.44,82174.0,35.0291,35.0379,34.9847,34.9847,82174.0
2023-02-24 12:20:00,39.43,39.48,39.41,39.47,44374.0,34.9758,35.0202,34.9581,35.0113,44374.0
2023-02-24 12:30:00,39.47,39.51,39.4,39.41,79790.0,35.0113,35.0468,34.9492,34.9581,79790.0
2023-02-24 12:40:00,39.42,39.42,39.38,39.41,48651.0,34.967,34.967,34.9315,34.9581,48651.0
2023-02-24 12:50:00,39.4,39.41,39.34,39.36,60640.0,34.9492,34.9581,34.896,34.9137,60640.0
2023-02-24 13:00:00,39.35,39.38,39.3,39.31,80254.0,34.9049,34.9315,34.8605,34.8694,80254.0
2023-02-24 13:10:00,39.32,39.37,39.31,39.36,37704.0,34.8783,34.9226,34.8694,34.9137,37704.0
2023-02-24 13:20:00,39.37,39.44,39.36,39.4,74378.0,34.9226,34.9847,34.9137,34.9492,74378.0
2023-02-24 13:30:00,39.4,39.45,39.37,39.45,61661.0,34.9492,34.9936,34.9226,34.9936,61661.0
2023-02-24 13:40:00,39.45,39.49,39.43,39.47,64778.0,34.9936,35.0291,34.9758,35.0113,64778.0
2023-02-24 13:50:00,39.47,39.48,39.43,39.44,114965.0,35.0113,35.0202,34.9758,34.9847,114965.0
2023-02-24 14:00:00,39.44,39.49,39.42,39.48,46376.0,34.9847,35.0291,34.967,35.0202,46376.0
2023-02-24 14:10:00,39.49,39.54,39.45,39.53,74647.0,35.0291,35.0734,34.9936,35.0645,74647.0
2023-02-24 14:20:00,39.52,39.54,39.49,39.54,74187.0,35.0557,35.0734,35.0291,35.0734,74187.0
2023-02-24 14:30:00,39.53,39.55,39.5,39.52,73359.0,35.0645,35.0823,35.0379,35.0557,73359.0
2023-02-24 14:40:00,39.53,39.58,39.49,39.57,96809.0,35.0645,35.1089,35.0291,35.1,96809.0
2023-02-24 14:50:00,39.58,39.62,39.54,39.61,89154.0,35.1089,35.1444,35.0734,35.1355,89154.0
2023-02-24 15:00:00,39.61,39.65,39.58,39.62,89833.0,35.1355,35.171,35.1089,35.1444,89833.0
2023-02-24 15:10:00,39.62,39.63,39.56,39.62,212337.0,35.1444,35.1532,35.0912,35.1444,212337.0
2023-02-24 15:20:00,39.62,39.71,39.61,39.66,340653.0,35.1444,35.2242,35.1355,35.1799,340653.0
2023-02-24 15:30:00,39.66,39.69,39.55,39.56,401153.0,35.1799,35.2065,35.0823,35.0912,401153.0
2023-02-24 15:40:00,39.55,39.6,39.55,39.59,314965.0,35.0823,35.1266,35.0823,35.1178,314965.0
2023-02-24 15:50:00,39.59,39.71,39.56,39.7,755819.0,35.1178,35.2242,35.0912,35.2153,755819.0
2023-02-27 09:30:00,40.08,40.09,39.92,39.97,389688.0,35.5524,35.5613,35.4105,35.4548,389688.0
2023-02-27 09:40:00,39.97,40.01,39.87,39.93,301086.0,35.4548,35.4903,35.3661,35.4194,301086.0
2023-02-27 09:50:00,39.93,40.03,39.91,40.02,191571.0,35.4194,35.5081,35.4016,35.4992,191571.0
2023-02-27 10:00:00,40.02,40.17,39.97,40.16,332237.0,35.4992,35.6322,35.4548,35.6234,332237.0
2023-02-27 10:10:00,40.16,40.26,40.16,40.25,270774.0,35.6234,35.7121,35.6234,35.7032,270774.0
2023-02-27 10:20:00,40.23,40.29,40.17,40.26,173352.0,35.6855,35.7387,35.6322,35.7121,173352.0
2023-02-27 10:30:00,40.25,40.26,40.1,40.15,241341.0,35.7032,35.7121,35.5702,35.6145,241341.0
2023-02-27 10:40:00,40.14,40.19,40.11,40.18,104705.0,35.6056,35.65,35.579,35.6411,104705.0
2023-02-27 10:50:00,40.19,40.23,40.15,40.23,186505.0,35.65,35.6855,35.6145,35.6855,186505.0
2023-02-27 11:00:00,40.23,40.3,40.2,40.28,278492.0,35.6855,35.7476,35.6589,35.7298,278492.0
2023-02-27 11:10:00,40.27,40.3,40.22,40.26,131665.0,35.721,35.7476,35.6766,35.7121,131665.0
2023-02-27 11:20:00,40.26,40.29,40.22,40.24,129203.0,35.7121,35.7387,35.6766,35.6943,129203.0
2023-02-27 11:30:00,40.24,40.25,40.19,40.24,232962.0,35.6943,35.7032,35.65,35.6943,232962.0
2023-02-27 11:40:00,40.23,40.32,40.22,40.27,140187.0,35.6855,35.7653,35.6766,35.721,140187.0
2023-02-27 11:50:00,40.27,40.34,40.25,40.34,107992.0,35.721,35.783,35.7032,35.783,107992.0
2023-02-27 12:00:00,40.34,40.38,40.31,40.32,75835.0,35.783,35.8185,35.7564,35.7653,75835.0
2023-02-27 12:10:00,40.33,40.33,40.27,40.3,75240.0,35.7742,35.7742,35.721,35.7476,75240.0
2023-02-27 12:20:00,40.31,40.35,40.26,40.34,88646.0,35.7564,35.7919,35.7121,35.783,88646.0
2023-02-27 12:30:00,40.34,40.42,40.34,40.38,100462.0,35.783,35.854,35.783,35.8185,100462.0
2023-02-27 12:40:00,40.38,40.4,40.36,40.37,69707.0,35.8185,35.8363,35.8008,35.8097,69707.0
2023-02-27 12:50:00,40.37,40.4,40.36,40.4,84399.0,35.8097,35.8363,35.8008,35.8363,84399.0
2023-02-27 13:00:00,40.4,40.45,40.39,40.41,103848.0,35.8363,35.8806,35.8274,35.8451,103848.0
2023-02-27 13:10:00,40.41,40.42,40.35,40.36,100369.0,35.8451,35.854,35.7919,35.8008,100369.0
2023-02-27 13:20:00,40.36,40.37,40.29,40.31,85799.0,35.8008,35.8097,35.7387,35.7564,85799.0
2023-02-27 13:30:00,40.31,40.32,40.25,40.27,83646.0,35.7564,35.7653,35.7032,35.721,83646.0
2023-02-27 13:40:00,40.27,40.29,40.17,40.19,139930.0,35.721,35.7387,35.6322,35.65,139930.0
2023-02-27 13:50:00,40.19,40.27,40.18,40.26,148248.0,35.65,35.721,35.6411,35.7121,148248.0
2023-02-27 14:00:00,40.26,40.29,40.25,40.28,81623.0,35.7121,35.7387,35.7032,35.7298,81623.0
2023-02-27 14:10:00,40.27,40.3,40.24,40.26,146375.0,35.721,35.7476,35.6943,35.7121,146375.0
2023-02-27 14:20:00,40.25,40.29,40.23,40.28,103721.0,35.7032,35.7387,35.6855,35.7298,103721.0
2023-02-27 14:30:00,40.27,40.33,40.26,40.27,228012.0,35.721,35.7742,35.7121,35.721,228012.0
2023-02-27 14:40:00,40.26,40.27,40.22,40.25,138556.0,35.7121,35.721,35.6766,35.7032,138556.0
2023-02-27 14:50:00,40.25,40.26,40.22,40.24,126342.0,35.7032,35.7121,35.6766,35.6943,126342.0
2023-02-27 15:00:00,40.24,40.26,40.2,40.22,147686.0,35.6943,35.7121,35.6589,35.6766,147686.0
2023-02-27 15:10:00,40.21,40.26,40.19,40.23,160781.0,35.6677,35.7121,35.65,35.6855,160781.0
2023-02-27 15:20:00,40.23,40.25,40.2,40.25,226704.0,35.6855,35.7032,35.6589,35.7032,226704.0
2023-02-27 15:30:00,40.25,40.25,40.14,40.14,185353.0,35.7032,35.7032,35.6056,35.6056,185353.0
2023-02-27 15:40:00,40.14,40.27,40.13,40.24,374319.0,35.6056,35.721,35.5968,35.6943,374319.0
2023-02-27 15:50:00,40.23,40.25,40.18,40.22,790309.0,35.6855,35.7032,35.6411,35.6766,790309.0
2023-02-28 09:30:00,40.48,40.53,40.32,40.48,480803.0,35.9072,35.9516,35.7653,35.9072,480803.0
2023-02-28 09:40:00,40.49,40.49,40.3,40.31,223805.0,35.9161,35.9161,35.7476,35.7564,223805.0
2023-02-28 09:50:00,40.3,40.39,40.15,40.15,294506.0,35.7476,35.8274,35.6145,35.6145,294506.0
2023-02-28 10:00:00,40.16,40.23,40.11,40.18,226532.0,35.6234,35.6855,35.579,35.6411,226532.0
2023-02-28 10:10:00,40.18,40.19,40.11,40.16,155067.0,35.6411,35.65,35.579,35.6234,155067.0
2023-02-28 10:20:00,40.17,40.27,40.11,40.21,167276.0,35.6322,35.721,35.579,35.6677,167276.0
2023-02-28 10:30:00,40.22,40.29,40.19,40.21,248775.0,35.6766,35.7387,35.65,35.6677,248775.0
2023-02-28 10:40:00,40.21,40.26,40.1,40.16,238741.0,35.6677,35.7121,35.5702,35.6234,238741.0
2023-02-28 10:50:00,40.16,40.18,40.05,40.1,311205.0,35.6234,35.6411,35.5258,35.5702,311205.0
2023-02-28 11:00:00,40.1,40.25,40.09,40.18,310741.0,35.5702,35.7032,35.5613,35.6411,310741.0
2023-02-28 11:10:00,40.18,40.2,40.1,40.13,146095.0,35.6411,35.6589,35.5702,35.5968,146095.0
2023-02-28 11:20:00,40.12,40.16,40.06,40.06,148281.0,35.5879,35.6234,35.5347,35.5347,148281.0
2023-02-28 11:30:00,40.06,40.07,39.98,39.99,391948.0,35.5347,35.5435,35.4637,35.4726,391948.0
2023-02-28 11:40:00,39.99,40.0,39.95,39.98,81208.0,35.4726,35.4815,35.4371,35.4637,81208.0
2023-02-28 11:50:00,39.98,40.01,39.88,39.88,71849.0,35.4637,35.4903,35.375,35.375,71849.0
2023-02-28 12:00:00,39.88,39.91,39.86,39.91,61038.0,35.375,35.4016,35.3573,35.4016,61038.0
2023-02-28 12:10:00,39.91,39.94,39.89,39.93,105854.0,35.4016,35.4282,35.3839,35.4194,105854.0
2023-02-28 12:20:00,39.92,39.96,39.89,39.9,74254.0,35.4105,35.446,35.3839,35.3927,74254.0
2023-02-28 12:30:00,39.91,39.92,39.85,39.86,54069.0,35.4016,35.4105,35.3484,35.3573,54069.0
2023-02-28 12:40:00,39.86,39.93,39.83,39.91,56310.0,35.3573,35.4194,35.3307,35.4016,56310.0
2023-02-28 12:50:00,39.91,39.99,39.91,39.98,41509.0,35.4016,35.4726,35.4016,35.4637,41509.0
2023-02-28 13:00:00,39.97,39.99,39.92,39.94,44178.0,35.4548,35.4726,35.4105,35.4282,44178.0
2023-02-28 13:10:00,39.95,39.95,39.9,39.9,52484.0,35.4371,35.4371,35.3927,35.3927,52484.0
2023-02-28 13:20:00,39.91,39.92,39.86,39.88,35380.0,35.4016,35.4105,35.3573,35.375,35380.0
2023-02-28 13:30:00,39.88,39.9,39.83,39.84,56243.0,35.375,35.3927,35.3307,35.3395,56243.0
2023-02-28 13:40:00,39.83,39.85,39.76,39.82,98736.0,35.3307,35.3484,35.2686,35.3218,98736.0
2023-02-28 13:50:00,39.82,39.82,39.77,39.79,113580.0,35.3218,35.3218,35.2774,35.2952,113580.0
2023-02-28 14:00:00,39.79,39.83,39.72,39.73,127103.0,35.2952,35.3307,35.2331,35.242,127103.0
2023-02-28 14:10:00,39.73,39.75,39.68,39.72,88112.0,35.242,35.2597,35.1976,35.2331,88112.0
2023-02-28 14:20:00,39.71,39.75,39.7,39.75,95490.0,35.2242,35.2597,35.2153,35.2597,95490.0
2023-02-28 14:30:00,39.75,39.76,39.7,39.72,84602.0,35.2597,35.2686,35.2153,35.2331,84602.0
2023-02-28 14:40:00,39.72,39.74,39.69,39.73,95903.0,35.2331,35.2508,35.2065,35.242,95903.0
2023-02-28 14:50:00,39.73,39.73,39.68,39.69,107287.0,35.242,35.242,35.1976,35.2065,107287.0
2023-02-28 15:00:00,39.69,39.7,39.67,39.7,84094.0,35.2065,35.2153,35.1887,35.2153,84094.0
2023-02-28 15:10:00,39.7,39.74,39.67,39.72,188464.0,35.2153,35.2508,35.1887,35.2331,188464.0
2023-02-28 15:20:00,39.72,39.72,39.68,39.69,229733.0,35.2331,35.2331,35.1976,35.2065,229733.0
2023-02-28 15:30:00,39.69,39.7,39.62,39.65,207255.0,35.2065,35.2153,35.1444,35.171,207255.0
2023-02-28 15:40:00,39.64,39.73,39.6,39.68,445987.0,35.1621,35.242,35.1266,35.1976,445987.0
2023-02-28 15:50:00,39.67,39.69,39.58,39.59,961688.0,35.1887,35.2065,35.1089,35.1178,961688.0
2023-03-01 09:30:00,39.76,39.83,39.64,39.8,370898.0,35.2686,35.3307,35.1621,35.304,370898.0
2023-03-01 09:40:00,39.83,39.85,39.72,39.79,130810.0,35.3307,35.3484,35.2331,35.2952,130810.0
2023-03-01 09:50:00,39.8,39.86,39.73,39.85,178829.0,35.304,35.3573,35.242,35.3484,178829.0
2023-03-01 10:00:00,39.86,39.89,39.7,39.7,144577.0,35.3573,35.3839,35.2153,35.2153,144577.0
2023-03-01 10:10:00,39.7,39.82,39.67,39.8,101276.0,35.2153,35.3218,35.1887,35.304,101276.0
2023-03-01 10:20:00,39.81,39.84,39.75,39.76,86149.0,35.3129,35.3395,35.2597,35.2686,86149.0
2023-03-01 10:30:00,39.75,40.0,39.74,39.96,176267.0,35.2597,35.4815,35.2508,35.446,176267.0
2023-03-01 10:40:00,39.96,40.0,39.92,39.96,101399.0,35.446,35.4815,35.4105,35.446,101399.0
2023-03-01 10:50:00,39.95,39.99,39.91,39.96,159476.0,35.4371,35.4726,35.4016,35.446,159476.0
2023-03-01 11:00:00,39.96,39.97,39.79,39.8,192830.0,35.446,35.4548,35.2952,35.304,192830.0
2023-03-01 11:10:00,39.81,39.83,39.7,39.72,104795.0,35.3129,35.3307,35.2153,35.2331,104795.0
2023-03-01 11:20:00,39.72,39.82,39.71,39.76,136389.0,35.2331,35.3218,35.2242,35.2686,136389.0
2023-03-01 11:30:00,39.76,39.76,39.66,39.72,152632.0,35.2686,35.2686,35.1799,35.2331,152632.0
2023-03-01 11:40:00,39.72,39.84,39.72,39.83,63661.0,35.2331,35.3395,35.2331,35.3307,63661.0
2023-03-01 11:50:00,39.83,39.84,39.79,39.8,65193.0,35.3307,35.3395,35.2952,35.304,65193.0
2023-03-01 12:00:00,39.8,39.85,39.77,39.85,58529.0,35.304,35.3484,35.2774,35.3484,58529.0
2023-03-01 12:10:00,39.86,39.9,39.84,39.85,95140.0,35.3573,35.3927,35.3395,35.3484,95140.0
2023-03-01 12:20:00,39.85,39.85,39.79,39.79,60820.0,35.3484,35.3484,35.2952,35.2952,60820.0
2023-03-01 12:30:00,39.79,39.81,39.76,39.79,65097.0,35.2952,35.3129,35.2686,35.2952,65097.0
2023-03-01 12:40:00,39.79,39.86,39.78,39.85,52033.0,35.2952,35.3573,35.2863,35.3484,52033.0
2023-03-01 12:50:00,39.84,39.86,39.81,39.82,56655.0,35.3395,35.3573,35.3129,35.3218,56655.0
2023-03-01 13:00:00,39.82,39.84,39.79,39.83,62386.0,35.3218,35.3395,35.2952,35.3307,62386.0
2023-03-01 13:10:00,39.84,39.86,39.81,39.82,106639.0,35.3395,35.3573,35.3129,35.3218,106639.0
2023-03-01 13:20:00,39.82,39.82,39.76,39.77,44412.0,35.3218,35.3218,35.2686,35.2774,44412.0
2023-03-01 13:30:00,39.77,39.78,39.73,39.77,39843.0,35.2774,35.2863,35.242,35.2774,39843.0
2023-03-01 13:40:00,39.77,39.78,39.69,39.76,141196.0,35.2774,35.2863,35.2065,35.2686,141196.0
2023-03-01 13:50:00,39.76,39.79,39.75,39.79,35369.0,35.2686,35.2952,35.2597,35.2952,35369.0
2023-03-01 14:00:00,39.78,39.88,39.75,39.88,206899.0,35.2863,35.375,35.2597,35.375,206899.0
2023-03-01 14:10:00,39.88,39.99,39.86,39.92,226979.0,35.375,35.4726,35.3573,35.4105,226979.0
2023-03-01 14:20:00,39.92,39.99,39.92,39.97,120692.0,35.4105,35.4726,35.4105,35.4548,120692.0
2023-03-01 14:30:00,39.97,39.99,39.93,39.97,69110.0,35.4548,35.4726,35.4194,35.4548,69110.0
2023-03-01 14:40:00,39.96,39.97,39.91,39.91,53052.0,35.446,35.4548,35.4016,35.4016,53052.0
2023-03-01 14:50:00,39.92,39.93,39.89,39.91,66527.0,35.4105,35.4194,35.3839,35.4016,66527.0
2023-03-01 15:00:00,39.92,39.95,39.9,39.95,94048.0,35.4105,35.4371,35.3927,35.4371,94048.0
2023-03-01 15:10:00,39.95,39.96,39.92,39.96,118397.0,35.4371,35.446,35.4105,35.446,118397.0
2023-03-01 15:20:00,39.96,39.98,39.94,39.97,125771.0,35.446,35.4637,35.4282,35.4548,125771.0
2023-03-01 15:30:00,39.97,40.0,39.95,39.98,164363.0,35.4548,35.4815,35.4371,35.4637,164363.0
2023-03-01 15:40:00,39.99,40.05,39.97,39.98,294939.0,35.4726,35.5258,35.4548,35.4637,294939.0
2023-03-01 15:50:00,39.98,40.01,39.91,39.95,566514.0,35.4637,35.4903,35.4016,35.4371,566514.0
2023-03-02 09:30:00,39.9,39.95,39.81,39.95,167412.0,35.3927,35.4371,35.3129,35.4371,167412.0
2023-03-02 09:40:00,39.94,40.04,39.91,39.98,176525.0,35.4282,35.5169,35.4016,35.4637,176525.0
2023-03-02 09:50:00,39.99,40.14,39.97,40.13,178956.0,35.4726,35.6056,35.4548,35.5968,178956.0
2023-03-02 10:00:00,40.13,40.26,40.13,40.25,109729.0,35.5968,35.7121,35.5968,35.7032,109729.0
2023-03-02 10:10:00,40.25,40.28,40.13,40.15,90364.0,35.7032,35.7298,35.5968,35.6145,90364.0
2023-03-02 10:20:00,40.15,40.18,40.05,40.17,75345.0,35.6145,35.6411,35.5258,35.6322,75345.0
2023-03-02 10:30:00,40.16,40.26,40.15,40.19,239917.0,35.6234,35.7121,35.6145,35.65,239917.0
2023-03-02 10:40:00,40.19,40.25,40.16,40.22,209926.0,35.65,35.7032,35.6234,35.6766,209926.0
2023-03-02 10:50:00,40.22,40.39,40.22,40.36,331431.0,35.6766,35.8274,35.6766,35.8008,331431.0
2023-03-02 11:00:00,40.37,40.38,40.32,40.38,219585.0,35.8097,35.8185,35.7653,35.8185,219585.0
2023-03-02 11:10:00,40.37,40.38,40.28,40.32,244754.0,35.8097,35.8185,35.7298,35.7653,244754.0
2023-03-02 11:20:00,40.32,40.33,40.25,40.29,144524.0,35.7653,35.7742,35.7032,35.7387,144524.0
2023-03-02 11:30:00,40.28,40.28,40.15,40.18,120620.0,35.7298,35.7298,35.6145,35.6411,120620.0
2023-03-02 11:40:00,40.19,40.29,40.18,40.28,76216.0,35.65,35.7387,35.6411,35.7298,76216.0
2023-03-02 11:50:00,40.27,40.28,40.22,40.23,74417.0,35.721,35.7298,35.6766,35.6855,74417.0
2023-03-02 12:00:00,40.24,40.26,40.19,40.2,54865.0,35.6943,35.7121,35.65,35.6589,54865.0
2023-03-02 12:10:00,40.2,40.21,39.99,40.04,237782.0,35.6589,35.6677,35.4726,35.5169,237782.0
2023-03-02 12:20:00,40.03,40.07,40.01,40.04,87261.0,35.5081,35.5435,35.4903,35.5169,87261.0
2023-03-02 12:30:00,40.04,40.14,40.03,40.11,83166.0,35.5169,35.6056,35.5081,35.579,83166.0
2023-03-02 12:40:00,40.11,40.16,40.09,40.15,44452.0,35.579,35.6234,35.5613,35.6145,44452.0
2023-03-02 12:50:00,40.15,40.2,40.14,40.18,98539.0,35.6145,35.6589,35.6056,35.6411,98539.0
2023-03-02 13:00:00,40.18,40.18,40.03,40.07,223000.0,35.6411,35.6411,35.5081,35.5435,223000.0
2023-03-02 13:10:00,40.08,40.11,40.05,40.07,60676.0,35.5524,35.579,35.5258,35.5435,60676.0
2023-03-02 13:20:00,40.08,40.09,40.03,40.05,48786.0,35.5524,35.5613,35.5081,35.5258,48786.0
2023-03-02 13:30:00,40.05,40.17,40.04,40.09,76221.0,35.5258,35.6322,35.5169,35.5613,76221.0
2023-03-02 13:40:00,40.1,40.12,40.02,40.05,84894.0,35.5702,35.5879,35.4992,35.5258,84894.0
2023-03-02 13:50:00,40.04,40.16,40.04,40.16,59907.0,35.5169,35.6234,35.5169,35.6234,59907.0
2023-03-02 14:00:00,40.16,40.2,40.15,40.17,58698.0,35.6234,35.6589,35.6145,35.6322,58698.0
2023-03-02 14:10:00,40.18,40.19,40.14,40.18,42412.0,35.6411,35.65,35.6056,35.6411,42412.0
2023-03-02 14:20:00,40.18,40.2,40.16,40.19,106740.0,35.6411,35.6589,35.6234,35.65,106740.0
2023-03-02 14:30:00,40.19,40.2,40.12,40.13,49330.0,35.65,35.6589,35.5879,35.5968,49330.0
2023-03-02 14:40:00,40.13,40.17,40.12,40.15,79284.0,35.5968,35.6322,35.5879,35.6145,79284.0
2023-03-02 14:50:00,40.16,40.18,40.14,40.17,47665.0,35.6234,35.6411,35.6056,35.6322,47665.0
2023-03-02 15:00:00,40.18,40.2,40.16,40.18,84153.0,35.6411,35.6589,35.6234,35.6411,84153.0
2023-03-02 15:10:00,40.19,40.23,40.17,40.19,99780.0,35.65,35.6855,35.6322,35.65,99780.0
2023-03-02 15:20:00,40.18,40.25,40.18,40.23,105110.0,35.6411,35.7032,35.6411,35.6855,105110.0
2023-03-02 15:30:00,40.24,40.31,40.23,40.3,117449.0,35.6943,35.7564,35.6855,35.7476,117449.0
2023-03-02 15:40:00,40.3,40.3,40.22,40.23,263224.0,35.7476,35.7476,35.6766,35.6855,263224.0
2023-03-02 15:50:00,40.23,40.26,40.19,40.26,430079.0,35.6855,35.7121,35.65,35.7121,430079.0
2023-03-03 09:30:00,39.28,39.54,39.27,39.48,555624.0,34.8428,35.0734,34.8339,35.0202,555624.0
2023-03-03 09:40:00,39.49,39.85,39.48,39.85,365807.0,35.0291,35.3484,35.0202,35.3484,365807.0
2023-03-03 09:50:00,39.85,39.98,39.8,39.91,324214.0,35.3484,35.4637,35.304,35.4016,324214.0
2023-03-03 10:00:00,39.91,39.91,39.77,39.83,316365.0,35.4016,35.4016,35.2774,35.3307,316365.0
2023-03-03 10:10:00,39.83,39.93,39.76,39.79,120354.0,35.3307,35.4194,35.2686,35.2952,120354.0
2023-03-03 10:20:00,39.79,39.85,39.73,39.8,134352.0,35.2952,35.3484,35.242,35.304,134352.0
2023-03-03 10:30:00,39.8,39.86,39.77,39.83,105397.0,35.304,35.3573,35.2774,35.3307,105397.0
2023-03-03 10:40:00,39.83,39.91,39.82,39.85,88068.0,35.3307,35.4016,35.3218,35.3484,88068.0
2023-03-03 10:50:00,39.86,39.89,39.82,39.88,119436.0,35.3573,35.3839,35.3218,35.375,119436.0
2023-03-03 11:00:00,39.88,39.93,39.86,39.89,133863.0,35.375,35.4194,35.3573,35.3839,133863.0
2023-03-03 11:10:00,39.89,39.98,39.88,39.92,119558.0,35.3839,35.4637,35.375,35.4105,119558.0
2023-03-03 11:20:00,39.93,39.95,39.89,39.94,150932.0,35.4194,35.4371,35.3839,35.4282,150932.0
2023-03-03 11:30:00,39.95,39.99,39.89,39.97,307578.0,35.4371,35.4726,35.3839,35.4548,307578.0
2023-03-03 11:40:00,39.97,40.03,39.96,40.0,196576.0,35.4548,35.5081,35.446,35.4815,196576.0
2023-03-03 11:50:00,40.0,40.04,39.99,40.02,68624.0,35.4815,35.5169,35.4726,35.4992,68624.0
2023-03-03 12:00:00,40.01,40.07,40.01,40.06,70892.0,35.4903,35.5435,35.4903,35.5347,70892.0
2023-03-03 12:10:00,40.07,40.09,40.0,40.01,68789.0,35.5435,35.5613,35.4815,35.4903,68789.0
2023-03-03 12:20:00,40.02,40.08,40.01,40.08,59837.0,35.4992,35.5524,35.4903,35.5524,59837.0
2023-03-03 12:30:00,40.08,40.08,39.96,39.99,142722.0,35.5524,35.5524,35.446,35.4726,142722.0
2023-03-03 12:40:00,39.99,40.04,39.99,40.03,84212.0,35.4726,35.5169,35.4726,35.5081,84212.0
2023-03-03 12:50:00,40.03,40.09,40.02,40.09,86972.0,35.5081,35.5613,35.4992,35.5613,86972.0
2023-03-03 13:00:00,40.09,40.16,40.08,40.15,99271.0,35.5613,35.6234,35.5524,35.6145,99271.0
2023-03-03 13:10:00,40.16,40.18,40.12,40.18,82513.0,35.6234,35.6411,35.5879,35.6411,82513.0
2023-03-03 13:20:00,40.17,40.19,40.14,40.18,72485.0,35.6322,35.65,35.6056,35.6411,72485.0
2023-03-03 13:30:00,40.19,40.19,40.12,40.14,78035.0,35.65,35.65,35.5879,35.6056,78035.0
2023-03-03 13:40:00,40.13,40.15,40.12,40.12,55336.0,35.5968,35.6145,35.5879,35.5879,55336.0
2023-03-03 13:50:00,40.12,40.12,40.08,40.09,79420.0,35.5879,35.5879,35.5524,35.5613,79420.0
2023-03-03 14:00:00,40.1,40.12,40.08,40.12,74676.0,35.5702,35.5879,35.5524,35.5879,74676.0
2023-03-03 14:10:00,40.12,40.15,40.09,40.09,64459.0,35.5879,35.6145,35.5613,35.5613,64459.0
2023-03-03 14:20:00,40.09,40.17,40.08,40.17,66028.0,35.5613,35.6322,35.5524,35.6322,66028.0
2023-03-03 14:30:00,40.17,40.21,40.16,40.19,73191.0,35.6322,35.6677,35.6234,35.65,73191.0
2023-03-03 14:40:00,40.19,40.2,40.16,40.2,71758.0,35.65,35.6589,35.6234,35.6589,71758.0
2023-03-03 14:50:00,40.19,40.24,40.19,40.23,77954.0,35.65,35.6943,35.65,35.6855,77954.0
2023-03-03 15:00:00,40.23,40.3,40.22,40.3,143425.0,35.6855,35.7476,35.6766,35.7476,143425.0
2023-03-03 15:10:00,40.3,40.3,40.22,40.22,143700.0,35.7476,35.7476,35.6766,35.6766,143700.0
2023-03-03 15:20:00,40.23,40.25,40.19,40.23,157552.0,35.6855,35.7032,35.65,35.6855,157552.0
2023-03-03 15:30:00,40.23,40.24,40.16,40.2,207733.0,35.6855,35.6943,35.6234,35.6589,207733.0
2023-03-03 15:40:00,40.2,40.2,40.14,40.19,220130.0,35.6589,35.6589,35.6056,35.65,220130.0
2023-03-03 15:50:00,40.19,40.25,40.17,40.23,425029.0,35.65,35.7032,35.6322,35.6855,425029.0
2023-03-06 09:30:00,40.23,40.28,40.14,40.17,404618.0,35.6855,35.7298,35.6056,35.6322,404618.0
2023-03-06 09:40:00,40.15,40.28,40.1,40.26,171492.0,35.6145,35.7298,35.5702,35.7121,171492.0
2023-03-06 09:50:00,40.28,40.28,40.16,40.19,128077.0,35.7298,35.7298,35.6234,35.65,128077.0
2023-03-06 10:00:00,40.19,40.24,40.14,40.22,206266.0,35.65,35.6943,35.6056,35.6766,206266.0
2023-03-06 10:10:00,40.22,40.26,40.18,40.25,165419.0,35.6766,35.7121,35.6411,35.7032,165419.0
2023-03-06 10:20:00,40.25,40.3,40.21,40.28,122331.0,35.7032,35.7476,35.6677,35.7298,122331.0
2023-03-06 10:30:00,40.28,40.32,40.26,40.3,214483.0,35.7298,35.7653,35.7121,35.7476,214483.0
2023-03-06 10:40:00,40.29,40.38,40.28,40.35,173933.0,35.7387,35.8185,35.7298,35.7919,173933.0
2023-03-06 10:50:00,40.34,40.37,40.24,40.24,150912.0,35.783,35.8097,35.6943,35.6943,150912.0
2023-03-06 11:00:00,40.24,40.26,40.21,40.25,168063.0,35.6943,35.7121,35.6677,35.7032,168063.0
2023-03-06 11:10:00,40.24,40.36,40.24,40.35,179451.0,35.6943,35.8008,35.6943,35.7919,179451.0
2023-03-06 11:20:00,40.34,40.35,40.28,40.34,172925.0,35.783,35.7919,35.7298,35.783,172925.0
2023-03-06 11:30:00,40.34,40.38,40.32,40.36,85617.0,35.783,35.8185,35.7653,35.8008,85617.0
2023-03-06 11:40:00,40.36,40.41,40.34,40.4,59142.0,35.8008,35.8451,35.783,35.8363,59142.0
2023-03-06 11:50:00,40.4,40.44,40.39,40.44,44807.0,35.8363,35.8717,35.8274,35.8717,44807.0
2023-03-06 12:00:00,40.43,40.47,40.41,40.46,75293.0,35.8629,35.8984,35.8451,35.8895,75293.0
2023-03-06 12:10:00,40.47,40.54,40.46,40.54,189813.0,35.8984,35.9605,35.8895,35.9605,189813.0
2023-03-06 12:20:00,40.54,40.55,40.46,40.49,72191.0,35.9605,35.9693,35.8895,35.9161,72191.0
2023-03-06 12:30:00,40.5,40.51,40.45,40.48,60013.0,35.925,35.9338,35.8806,35.9072,60013.0
2023-03-06 12:40:00,40.48,40.53,40.48,40.49,70056.0,35.9072,35.9516,35.9072,35.9161,70056.0
2023-03-06 12:50:00,40.49,40.5,40.42,40.47,86952.0,35.9161,35.925,35.854,35.8984,86952.0
2023-03-06 13:00:00,40.47,40.48,40.4,40.4,46836.0,35.8984,35.9072,35.8363,35.8363,46836.0
2023-03-06 13:10:00,40.41,40.42,40.38,40.41,35211.0,35.8451,35.854,35.8185,35.8451,35211.0
2023-03-06 13:20:00,40.4,40.41,40.36,40.4,68225.0,35.8363,35.8451,35.8008,35.8363,68225.0
2023-03-06 13:30:00,40.4,40.43,40.38,40.4,53302.0,35.8363,35.8629,35.8185,35.8363,53302.0
2023-03-06 13:40:00,40.4,40.42,40.39,40.4,50305.0,35.8363,35.854,35.8274,35.8363,50305.0
2023-03-06 13:50:00,40.4,40.41,40.35,40.39,57751.0,35.8363,35.8451,35.7919,35.8274,57751.0
2023-03-06 14:00:00,40.4,40.42,40.38,40.39,34488.0,35.8363,35.854,35.8185,35.8274,34488.0
2023-03-06 14:10:00,40.39,40.4,40.31,40.36,54405.0,35.8274,35.8363,35.7564,35.8008,54405.0
2023-03-06 14:20:00,40.35,40.4,40.35,40.4,55685.0,35.7919,35.8363,35.7919,35.8363,55685.0
2023-03-06 14:30:00,40.4,40.44,40.39,40.43,64413.0,35.8363,35.8717,35.8274,35.8629,64413.0
2023-03-06 14:40:00,40.42,40.45,40.38,40.41,148898.0,35.854,35.8806,35.8185,35.8451,148898.0
2023-03-06 14:50:00,40.41,40.44,40.41,40.42,87105.0,35.8451,35.8717,35.8451,35.854,87105.0
2023-03-06 15:00:00,40.43,40.44,40.39,40.43,78111.0,35.8629,35.8717,35.8274,35.8629,78111.0
2023-03-06 15:10:00,40.43,40.43,40.35,40.39,147243.0,35.8629,35.8629,35.7919,35.8274,147243.0
2023-03-06 15:20:00,40.38,40.43,40.35,40.41,208050.0,35.8185,35.8629,35.7919,35.8451,208050.0
2023-03-06 15:30:00,40.41,40.42,40.39,40.4,189217.0,35.8451,35.854,35.8274,35.8363,189217.0
2023-03-06 15:40:00,40.4,40.47,40.39,40.46,253890.0,35.8363,35.8984,35.8274,35.8895,253890.0
2023-03-06 15:50:00,40.47,40.5,40.41,40.43,1123614.0,35.8984,35.925,35.8451,35.8629,1123614.0
2023-03-07 09:30:00,40.11,40.18,40.07,40.09,195381.0,35.579,35.6411,35.5435,35.5613,195381.0
2023-03-07 09:40:00,40.09,40.13,40.06,40.09,133325.0,35.5613,35.5968,35.5347,35.5613,133325.0
2023-03-07 09:50:00,40.08,40.09,40.02,40.08,135649.0,35.5524,35.5613,35.4992,35.5524,135649.0
2023-03-07 10:00:00,40.08,40.08,39.73,39.76,263261.0,35.5524,35.5524,35.242,35.2686,263261.0
2023-03-07 10:10:00,39.76,39.88,39.74,39.81,161518.0,35.2686,35.375,35.2508,35.3129,161518.0
2023-03-07 10:20:00,39.81,39.97,39.81,39.92,161917.0,35.3129,35.4548,35.3129,35.4105,161917.0
2023-03-07 10:30:00,39.91,40.01,39.88,39.96,282851.0,35.4016,35.4903,35.375,35.446,282851.0
2023-03-07 10:40:00,39.96,39.97,39.83,39.88,126380.0,35.446,35.4548,35.3307,35.375,126380.0
2023-03-07 10:50:00,39.87,39.87,39.72,39.8,235002.0,35.3661,35.3661,35.2331,35.304,235002.0
2023-03-07 11:00:00,39.79,39.87,39.77,39.84,193530.0,35.2952,35.3661,35.2774,35.3395,193530.0
2023-03-07 11:10:00,39.83,39.89,39.78,39.82,116322.0,35.3307,35.3839,35.2863,35.3218,116322.0
2023-03-07 11:20:00,39.83,39.84,39.68,39.68,172446.0,35.3307,35.3395,35.1976,35.1976,172446.0
2023-03-07 11:30:00,39.69,39.83,39.66,39.82,239818.0,35.2065,35.3307,35.1799,35.3218,239818.0
2023-03-07 11:40:00,39.83,39.88,39.78,39.87,99004.0,35.3307,35.375,35.2863,35.3661,99004.0
2023-03-07 11:50:00,39.87,39.88,39.76,39.78,73638.0,35.3661,35.375,35.2686,35.2863,73638.0
2023-03-07 12:00:00,39.78,39.86,39.77,39.84,69858.0,35.2863,35.3573,35.2774,35.3395,69858.0
2023-03-07 12:10:00,39.84,39.89,39.83,39.89,68293.0,35.3395,35.3839,35.3307,35.3839,68293.0
2023-03-07 12:20:00,39.89,39.98,39.87,39.88,69668.0,35.3839,35.4637,35.3661,35.375,69668.0
2023-03-07 12:30:00,39.87,39.88,39.82,39.86,44560.0,35.3661,35.375,35.3218,35.3573,44560.0
2023-03-07 12:40:00,39.86,39.87,39.82,39.85,46647.0,35.3573,35.3661,35.3218,35.3484,46647.0
2023-03-07 12:50:00,39.84,39.88,39.83,39.84,54567.0,35.3395,35.375,35.3307,35.3395,54567.0
2023-03-07 13:00:00,39.85,39.85,39.78,39.8,69432.0,35.3484,35.3484,35.2863,35.304,69432.0
2023-03-07 13:10:00,39.8,39.82,39.76,39.8,63953.0,35.304,35.3218,35.2686,35.304,63953.0
2023-03-07 13:20:00,39.8,39.82,39.77,39.8,72294.0,35.304,35.3218,35.2774,35.304,72294.0
2023-03-07 13:30:00,39.8,39.83,39.75,39.76,60062.0,35.304,35.3307,35.2597,35.2686,60062.0
2023-03-07 13:40:00,39.76,39.76,39.67,39.69,93102.0,35.2686,35.2686,35.1887,35.2065,93102.0
2023-03-07 13:50:00,39.68,39.69,39.61,39.62,76157.0,35.1976,35.2065,35.1355,35.1444,76157.0
2023-03-07 14:00:00,39.61,39.65,39.59,39.63,87072.0,35.1355,35.171,35.1178,35.1532,87072.0
2023-03-07 14:10:00,39.63,39.65,39.59,39.65,62917.0,35.1532,35.171,35.1178,35.171,62917.0
2023-03-07 14:20:00,39.65,39.65,39.58,39.6,64225.0,35.171,35.171,35.1089,35.1266,64225.0
2023-03-07 14:30:00,39.6,39.64,39.59,39.62,162418.0,35.1266,35.1621,35.1178,35.1444,162418.0
2023-03-07 14:40:00,39.62,39.65,39.61,39.65,116532.0,35.1444,35.171,35.1355,35.171,116532.0
2023-03-07 14:50:00,39.65,39.67,39.59,39.59,163963.0,35.171,35.1887,35.1178,35.1178,163963.0
2023-03-07 15:00:00,39.59,39.67,39.59,39.63,142262.0,35.1178,35.1887,35.1178,35.1532,142262.0
2023-03-07 15:10:00,39.63,39.71,39.63,39.7,143093.0,35.1532,35.2242,35.1532,35.2153,143093.0
2023-03-07 15:20:00,39.7,39.71,39.65,39.66,150966.0,35.2153,35.2242,35.171,35.1799,150966.0
2023-03-07 15:30:00,39.66,39.78,39.66,39.75,230298.0,35.1799,35.2863,35.1799,35.2597,230298.0
2023-03-07 15:40:00,39.76,39.76,39.67,39.71,433544.0,35.2686,35.2686,35.1887,35.2242,433544.0
2023-03-07 15:50:00,39.7,39.8,39.7,39.8,885945.0,35.2153,35.304,35.2153,35.304,885945.0
2023-03-08 09:30:00,39.74,39.97,39.74,39.84,460722.0,35.2508,35.4548,35.2508,35.3395,460722.0
2023-03-08 09:40:00,39.85,39.99,39.84,39.98,167530.0,35.3484,35.4726,35.3395,35.4637,167530.0
2023-03-08 09:50:00,39.99,40.02,39.94,40.02,166241.0,35.4726,35.4992,35.4282,35.4992,166241.0
2023-03-08 10:00:00,40.02,40.03,39.83,39.99,220308.0,35.4992,35.5081,35.3307,35.4726,220308.0
2023-03-08 10:10:00,39.98,40.03,39.85,39.86,154673.0,35.4637,35.5081,35.3484,35.3573,154673.0
2023-03-08 10:20:00,39.86,40.02,39.81,39.97,133516.0,35.3573,35.4992,35.3129,35.4548,133516.0
2023-03-08 10:30:00,39.97,40.11,39.96,39.97,185597.0,35.4548,35.579,35.446,35.4548,185597.0
2023-03-08 10:40:00,39.97,39.98,39.84,39.85,168264.0,35.4548,35.4637,35.3395,35.3484,168264.0
2023-03-08 10:50:00,39.84,39.86,39.72,39.77,142401.0,35.3395,35.3573,35.2331,35.2774,142401.0
2023-03-08 11:00:00,39.78,39.8,39.72,39.77,91903.0,35.2863,35.304,35.2331,35.2774,91903.0
2023-03-08 11:10:00,39.78,39.78,39.7,39.72,149333.0,35.2863,35.2863,35.2153,35.2331,149333.0
2023-03-08 11:20:00,39.72,39.73,39.67,39.7,133476.0,35.2331,35.242,35.1887,35.2153,133476.0
2023-03-08 11:30:00,39.71,39.72,39.63,39.64,326017.0,35.2242,35.2331,35.1532,35.1621,326017.0
2023-03-08 11:40:00,39.64,39.73,39.62,39.72,87491.0,35.1621,35.242,35.1444,35.2331,87491.0
2023-03-08 11:50:00,39.72,39.72,39.48,39.5,194125.0,35.2331,35.2331,35.0202,35.0379,194125.0
2023-03-08 12:00:00,39.5,39.55,39.42,39.43,80751.0,35.0379,35.0823,34.967,34.9758,80751.0
2023-03-08 12:10:00,39.43,39.47,39.4,39.46,65793.0,34.9758,35.0113,34.9492,35.0025,65793.0
2023-03-08 12:20:00,39.45,39.46,39.42,39.45,58812.0,34.9936,35.0025,34.967,34.9936,58812.0
2023-03-08 12:30:00,39.46,39.53,39.44,39.49,78517.0,35.0025,35.0645,34.9847,35.0291,78517.0
2023-03-08 12:40:00,39.5,39.52,39.47,39.48,53199.0,35.0379,35.0557,35.0113,35.0202,53199.0
2023-03-08 12:50:00,39.48,39.5,39.45,39.47,45900.0,35.0202,35.0379,34.9936,35.0113,45900.0
2023-03-08 13:00:00,39.47,39.49,39.42,39.44,64551.0,35.0113,35.0291,34.967,34.9847,64551.0
2023-03-08 13:10:00,39.43,39.46,39.4,39.41,74612.0,34.9758,35.0025,34.9492,34.9581,74612.0
2023-03-08 13:20:00,39.41,39.43,39.35,39.36,63905.0,34.9581,34.9758,34.9049,34.9137,63905.0
2023-03-08 13:30:00,39.35,39.39,39.34,39.38,74340.0,34.9049,34.9404,34.896,34.9315,74340.0
2023-03-08 13:40:00,39.38,39.41,39.38,39.39,59653.0,34.9315,34.9581,34.9315,34.9404,59653.0
2023-03-08 13:50:00,39.39,39.42,39.38,39.41,99929.0,34.9404,34.967,34.9315,34.9581,99929.0
2023-03-08 14:00:00,39.41,39.46,39.4,39.43,133879.0,34.9581,35.0025,34.9492,34.9758,133879.0
2023-03-08 14:10:00,39.43,39.5,39.42,39.48,47781.0,34.9758,35.0379,34.967,35.0202,47781.0
2023-03-08 14:20:00,39.48,39.53,39.46,39.52,81422.0,35.0202,35.0645,35.0025,35.0557,81422.0
2023-03-08 14:30:00,39.52,39.54,39.51,39.54,49447.0,35.0557,35.0734,35.0468,35.0734,49447.0
2023-03-08 14:40:00,39.53,39.54,39.5,39.51,54214.0,35.0645,35.0734,35.0379,35.0468,54214.0
2023-03-08 14:50:00,39.5,39.5,39.48,39.48,45174.0,35.0379,35.0379,35.0202,35.0202,45174.0
2023-03-08 15:00:00,39.49,39.52,39.47,39.52,71344.0,35.0291,35.0557,35.0113,35.0557,71344.0
2023-03-08 15:10:00,39.51,39.52,39.45,39.46,100335.0,35.0468,35.0557,34.9936,35.0025,100335.0
2023-03-08 15:20:00,39.46,39.47,39.43,39.47,106071.0,35.0025,35.0113,34.9758,35.0113,106071.0
2023-03-08 15:30:00,39.46,39.56,39.45,39.55,176934.0,35.0025,35.0912,34.9936,35.0823,176934.0
2023-03-08 15:40:00,39.56,39.63,39.54,39.62,198767.0,35.0912,35.1532,35.0734,35.1444,198767.0
2023-03-08 15:50:00,39.62,39.68,39.6,39.66,475449.0,35.1444,35.1976,35.1266,35.1799,475449.0
2023-03-09 09:30:00,39.74,39.87,39.73,39.86,269069.0,35.2508,35.3661,35.242,35.3573,269069.0
2023-03-09 09:40:00,39.87,40.05,39.84,40.04,274032.0,35.3661,35.5258,35.3395,35.5169,274032.0
2023-03-09 09:50:00,40.04,40.05,39.9,39.92,208152.0,35.5169,35.5258,35.3927,35.4105,208152.0
2023-03-09 10:00:00,39.91,39.98,39.88,39.92,170547.0,35.4016,35.4637,35.375,35.4105,170547.0
2023-03-09 10:10:00,39.91,39.94,39.7,39.75,99600.0,35.4016,35.4282,35.2153,35.2597,99600.0
2023-03-09 10:20:00,39.75,39.77,39.66,39.72,84379.0,35.2597,35.2774,35.1799,35.2331,84379.0
2023-03-09 10:30:00,39.72,39.79,39.67,39.76,99861.0,35.2331,35.2952,35.1887,35.2686,99861.0
2023-03-09 10:40:00,39.77,39.81,39.75,39.79,80391.0,35.2774,35.3129,35.2597,35.2952,80391.0
2023-03-09 10:50:00,39.8,39.8,39.71,39.71,64835.0,35.304,35.304,35.2242,35.2242,64835.0
2023-03-09 11:00:00,39.71,39.72,39.61,39.68,83181.0,35.2242,35.2331,35.1355,35.1976,83181.0
2023-03-09 11:10:00,39.67,39.78,39.67,39.73,63998.0,35.1887,35.2863,35.1887,35.242,63998.0
2023-03-09 11:20:00,39.73,39.79,39.71,39.74,52843.0,35.242,35.2952,35.2242,35.2508,52843.0
2023-03-09 11:30:00,39.73,39.8,39.72,39.73,75219.0,35.242,35.304,35.2331,35.242,75219.0
2023-03-09 11:40:00,39.73,39.76,39.7,39.73,34297.0,35.242,35.2686,35.2153,35.242,34297.0
2023-03-09 11:50:00,39.72,39.73,39.65,39.66,46658.0,35.2331,35.242,35.171,35.1799,46658.0
2023-03-09 12:00:00,39.66,39.71,39.62,39.68,64619.0,35.1799,35.2242,35.1444,35.1976,64619.0
2023-03-09 12:10:00,39.69,39.71,39.62,39.65,217901.0,35.2065,35.2242,35.1444,35.171,217901.0
2023-03-09 12:20:00,39.66,39.74,39.61,39.72,145685.0,35.1799,35.2508,35.1355,35.2331,145685.0
2023-03-09 12:30:00,39.72,39.75,39.64,39.64,60012.0,35.2331,35.2597,35.1621,35.1621,60012.0
2023-03-09 12:40:00,39.64,39.66,39.57,39.59,75243.0,35.1621,35.1799,35.1,35.1178,75243.0
2023-03-09 12:50:00,39.59,39.62,39.57,39.6,31163.0,35.1178,35.1444,35.1,35.1266,31163.0
2023-03-09 13:00:00,39.59,39.64,39.56,39.58,58967.0,35.1178,35.1621,35.0912,35.1089,58967.0
2023-03-09 13:10:00,39.58,39.59,39.53,39.53,55556.0,35.1089,35.1178,35.0645,35.0645,55556.0
2023-03-09 13:20:00,39.52,39.55,39.46,39.51,83922.0,35.0557,35.0823,35.0025,35.0468,83922.0
2023-03-09 13:30:00,39.5,39.52,39.45,39.47,64598.0,35.0379,35.0557,34.9936,35.0113,64598.0
2023-03-09 13:40:00,39.48,39.54,39.41,39.43,75866.0,35.0202,35.0734,34.9581,34.9758,75866.0
2023-03-09 13:50:00,39.43,39.46,39.41,39.43,76091.0,34.9758,35.0025,34.9581,34.9758,76091.0
2023-03-09 14:00:00,39.42,39.46,39.39,39.44,67809.0,34.967,35.0025,34.9404,34.9847,67809.0
2023-03-09 14:10:00,39.44,39.45,39.39,39.41,138671.0,34.9847,34.9936,34.9404,34.9581,138671.0
2023-03-09 14:20:00,39.42,39.49,39.41,39.41,103331.0,34.967,35.0291,34.9581,34.9581,103331.0
2023-03-09 14:30:00,39.41,39.45,39.37,39.42,111417.0,34.9581,34.9936,34.9226,34.967,111417.0
2023-03-09 14:40:00,39.42,39.46,39.42,39.43,65113.0,34.967,35.0025,34.967,34.9758,65113.0
2023-03-09 14:50:00,39.42,39.43,39.36,39.37,113958.0,34.967,34.9758,34.9137,34.9226,113958.0
2023-03-09 15:00:00,39.38,39.41,39.32,39.33,122323.0,34.9315,34.9581,34.8783,34.8871,122323.0
2023-03-09 15:10:00,39.34,39.37,39.27,39.27,215489.0,34.896,34.9226,34.8339,34.8339,215489.0
2023-03-09 15:20:00,39.27,39.37,39.24,39.34,221435.0,34.8339,34.9226,34.8073,34.896,221435.0
2023-03-09 15:30:00,39.34,39.43,39.32,39.37,284283.0,34.896,34.9758,34.8783,34.9226,284283.0
2023-03-09 15:40:00,39.37,39.4,39.31,39.34,323569.0,34.9226,34.9492,34.8694,34.896,323569.0
2023-03-09 15:50:00,39.34,39.41,39.31,39.34,625551.0,34.896,34.9581,34.8694,34.896,625551.0
2023-03-10 09:30:00,39.5,39.58,39.37,39.53,280905.0,35.0379,35.1089,34.9226,35.0645,280905.0
2023-03-10 09:40:00,39.55,39.65,39.44,39.54,196226.0,35.0823,35.171,34.9847,35.0734,196226.0
2023-03-10 09:50:00,39.52,39.78,39.5,39.71,162639.0,35.0557,35.2863,35.0379,35.2242,162639.0
2023-03-10 10:00:00,39.71,39.86,39.7,39.8,177433.0,35.2242,35.3573,35.2153,35.304,177433.0
2023-03-10 10:10:00,39.78,39.8,39.59,39.6,113401.0,35.2863,35.304,35.1178,35.1266,113401.0
2023-03-10 10:20:00,39.6,39.67,39.56,39.62,135153.0,35.1266,35.1887,35.0912,35.1444,135153.0
2023-03-10 10:30:00,39.62,39.71,39.52,39.56,204635.0,35.1444,35.2242,35.0557,35.0912,204635.0
2023-03-10 10:40:00,39.56,39.62,39.5,39.57,105273.0,35.0912,35.1444,35.0379,35.1,105273.0
2023-03-10 10:50:00,39.57,39.69,39.48,39.67,122740.0,35.1,35.2065,35.0202,35.1887,122740.0
2023-03-10 11:00:00,39.66,39.71,39.61,39.69,172316.0,35.1799,35.2242,35.1355,35.2065,172316.0
2023-03-10 11:10:00,39.68,39.69,39.59,39.65,147605.0,35.1976,35.2065,35.1178,35.171,147605.0
2023-03-10 11:20:00,39.64,39.73,39.58,39.64,184440.0,35.1621,35.242,35.1089,35.1621,184440.0
2023-03-10 11:30:00,39.65,39.78,39.64,39.75,239200.0,35.171,35.2863,35.1621,35.2597,239200.0
2023-03-10 11:40:00,39.75,39.76,39.59,39.64,154090.0,35.2597,35.2686,35.1178,35.1621,154090.0
2023-03-10 11:50:00,39.63,39.65,39.52,39.52,72046.0,35.1532,35.171,35.0557,35.0557,72046.0
2023-03-10 12:00:00,39.52,39.55,39.4,39.42,49577.0,35.0557,35.0823,34.9492,34.967,49577.0
2023-03-10 12:10:00,39.42,39.52,39.39,39.49,45381.0,34.967,35.0557,34.9404,35.0291,45381.0
2023-03-10 12:20:00,39.49,39.53,39.43,39.5,83947.0,35.0291,35.0645,34.9758,35.0379,83947.0
2023-03-10 12:30:00,39.5,39.57,39.47,39.49,157562.0,35.0379,35.1,35.0113,35.0291,157562.0
2023-03-10 12:40:00,39.48,39.49,39.4,39.41,49620.0,35.0202,35.0291,34.9492,34.9581,49620.0
2023-03-10 12:50:00,39.4,39.41,39.35,39.39,67470.0,34.9492,34.9581,34.9049,34.9404,67470.0
2023-03-10 13:00:00,39.39,39.43,39.29,39.31,188563.0,34.9404,34.9758,34.8517,34.8694,188563.0
2023-03-10 13:10:00,39.32,39.32,39.17,39.19,155133.0,34.8783,34.8783,34.7452,34.763,155133.0
2023-03-10 13:20:00,39.18,39.19,39.08,39.14,214806.0,34.7541,34.763,34.6654,34.7186,214806.0
2023-03-10 13:30:00,39.13,39.14,39.05,39.08,152452.0,34.7097,34.7186,34.6388,34.6654,152452.0
2023-03-10 13:40:00,39.07,39.08,38.95,38.96,160909.0,34.6565,34.6654,34.5501,34.5589,160909.0
2023-03-10 13:50:00,38.96,39.04,38.91,39.04,146778.0,34.5589,34.6299,34.5146,34.6299,146778.0
2023-03-10 14:00:00,39.04,39.16,39.03,39.16,120079.0,34.6299,34.7363,34.621,34.7363,120079.0
2023-03-10 14:10:00,39.16,39.19,39.05,39.09,108171.0,34.7363,34.763,34.6388,34.6742,108171.0
2023-03-10 14:20:00,39.09,39.11,38.99,39.03,91687.0,34.6742,34.692,34.5855,34.621,91687.0
2023-03-10 14:30:00,39.03,39.19,39.03,39.16,94961.0,34.621,34.763,34.621,34.7363,94961.0
2023-03-10 14:40:00,39.16,39.24,39.11,39.23,110224.0,34.7363,34.8073,34.692,34.7984,110224.0
2023-03-10 14:50:00,39.22,39.25,39.13,39.17,116528.0,34.7896,34.8162,34.7097,34.7452,116528.0
2023-03-10 15:00:00,39.17,39.2,39.08,39.14,157136.0,34.7452,34.7718,34.6654,34.7186,157136.0
2023-03-10 15:10:00,39.13,39.17,39.03,39.03,186185.0,34.7097,34.7452,34.621,34.621,186185.0
2023-03-10 15:20:00,39.04,39.09,39.01,39.05,186146.0,34.6299,34.6742,34.6033,34.6388,186146.0
2023-03-10 15:30:00,39.06,39.08,38.98,39.01,233555.0,34.6476,34.6654,34.5767,34.6033,233555.0
2023-03-10 15:40:00,39.01,39.01,38.92,38.98,324370.0,34.6033,34.6033,34.5235,34.5767,324370.0
2023-03-10 15:50:00,38.98,39.06,38.97,39.0,829192.0,34.5767,34.6476,34.5678,34.5944,829192.0
2023-03-13 09:30:00,37.49,37.62,37.37,37.61,1159060.0,33.255,33.3703,33.1485,33.3614,1159060.0
2023-03-13 09:40:00,37.61,37.95,37.54,37.94,606238.0,33.3614,33.663,33.2993,33.6542,606238.0
2023-03-13 09:50:00,37.94,38.26,37.92,38.21,442289.0,33.6542,33.938,33.6364,33.8937,442289.0
2023-03-13 10:00:00,38.2,38.24,38.01,38.23,361530.0,33.8848,33.9203,33.7163,33.9114,361530.0
2023-03-13 10:10:00,38.23,38.33,38.09,38.12,268730.0,33.9114,34.0001,33.7872,33.8138,268730.0
2023-03-13 10:20:00,38.11,38.23,37.96,38.02,264890.0,33.805,33.9114,33.6719,33.7251,264890.0
2023-03-13 10:30:00,38.02,38.4,38.01,38.34,287290.0,33.7251,34.0622,33.7163,34.009,287290.0
2023-03-13 10:40:00,38.35,38.45,38.21,38.35,825846.0,34.0178,34.1065,33.8937,34.0178,825846.0
2023-03-13 10:50:00,38.36,38.46,38.18,38.46,347468.0,34.0267,34.1154,33.867,34.1154,347468.0
2023-03-13 11:00:00,38.46,38.61,38.32,38.34,275126.0,34.1154,34.2485,33.9912,34.009,275126.0
2023-03-13 11:10:00,38.34,38.44,38.25,38.29,347702.0,34.009,34.0977,33.9291,33.9646,347702.0
2023-03-13 11:20:00,38.29,38.46,38.29,38.42,166465.0,33.9646,34.1154,33.9646,34.0799,166465.0
2023-03-13 11:30:00,38.44,38.49,38.15,38.16,265067.0,34.0977,34.142,33.8404,33.8493,265067.0
2023-03-13 11:40:00,38.17,38.27,38.09,38.25,235075.0,33.8582,33.9469,33.7872,33.9291,235075.0
2023-03-13 11:50:00,38.25,38.41,38.21,38.41,402119.0,33.9291,34.0711,33.8937,34.0711,402119.0
2023-03-13 12:00:00,38.41,38.47,38.24,38.43,218343.0,34.0711,34.1243,33.9203,34.0888,218343.0
2023-03-13 12:10:00,38.43,38.45,38.24,38.25,172968.0,34.0888,34.1065,33.9203,33.9291,172968.0
2023-03-13 12:20:00,38.25,38.26,38.01,38.07,216885.0,33.9291,33.938,33.7163,33.7695,216885.0
2023-03-13 12:30:00,38.07,38.16,38.03,38.14,248957.0,33.7695,33.8493,33.734,33.8316,248957.0
2023-03-13 12:40:00,38.13,38.27,38.1,38.12,160932.0,33.8227,33.9469,33.7961,33.8138,160932.0
2023-03-13 12:50:00,38.11,38.12,37.96,37.99,251555.0,33.805,33.8138,33.6719,33.6985,251555.0
2023-03-13 13:00:00,37.99,38.0,37.89,37.97,154148.0,33.6985,33.7074,33.6098,33.6808,154148.0
2023-03-13 13:10:00,37.97,38.0,37.92,37.98,200950.0,33.6808,33.7074,33.6364,33.6896,200950.0
2023-03-13 13:20:00,37.98,38.02,37.93,37.99,166604.0,33.6896,33.7251,33.6453,33.6985,166604.0
2023-03-13 13:30:00,37.99,38.1,37.93,38.09,132417.0,33.6985,33.7961,33.6453,33.7872,132417.0
2023-03-13 13:40:00,38.09,38.14,38.03,38.08,196287.0,33.7872,33.8316,33.734,33.7783,196287.0
2023-03-13 13:50:00,38.08,38.15,38.06,38.14,145014.0,33.7783,33.8404,33.7606,33.8316,145014.0
2023-03-13 14:00:00,38.13,38.25,38.13,38.14,162529.0,33.8227,33.9291,33.8227,33.8316,162529.0
2023-03-13 14:10:00,38.14,38.19,38.08,38.14,176896.0,33.8316,33.8759,33.7783,33.8316,176896.0
2023-03-13 14:20:00,38.14,38.23,38.11,38.2,131951.0,33.8316,33.9114,33.805,33.8848,131951.0
2023-03-13 14:30:00,38.21,38.23,38.02,38.06,181639.0,33.8937,33.9114,33.7251,33.7606,181639.0
2023-03-13 14:40:00,38.07,38.13,38.05,38.08,133834.0,33.7695,33.8227,33.7517,33.7783,133834.0
2023-03-13 14:50:00,38.08,38.12,38.06,38.11,106195.0,33.7783,33.8138,33.7606,33.805,106195.0
2023-03-13 15:00:00,38.1,38.11,38.01,38.02,136963.0,33.7961,33.805,33.7163,33.7251,136963.0
2023-03-13 15:10:00,38.03,38.1,38.02,38.04,128425.0,33.734,33.7961,33.7251,33.7429,128425.0
2023-03-13 15:20:00,38.04,38.05,37.91,37.93,390272.0,33.7429,33.7517,33.6275,33.6453,390272.0
2023-03-13 15:30:00,37.92,38.03,37.91,38.02,291940.0,33.6364,33.734,33.6275,33.7251,291940.0
2023-03-13 15:40:00,38.03,38.12,38.01,38.07,515380.0,33.734,33.8138,33.7163,33.7695,515380.0
2023-03-13 15:50:00,38.06,38.09,38.0,38.0,877287.0,33.7606,33.7872,33.7074,33.7074,877287.0
2023-03-14 09:30:00,38.05,38.29,37.93,38.22,370304.0,33.7517,33.9646,33.6453,33.9025,370304.0
2023-03-14 09:40:00,38.23,38.36,38.19,38.29,238043.0,33.9114,34.0267,33.8759,33.9646,238043.0
2023-03-14 09:50:00,38.29,38.45,38.24,38.42,259588.0,33.9646,34.1065,33.9203,34.0799,259588.0
2023-03-14 10:00:00,38.42,38.53,38.37,38.52,187474.0,34.0799,34.1775,34.0356,34.1686,187474.0
2023-03-14 10:10:00,38.52,38.53,38.4,38.5,175495.0,34.1686,34.1775,34.0622,34.1509,175495.0
2023-03-14 10:20:00,38.5,38.64,38.48,38.61,199816.0,34.1509,34.2751,34.1332,34.2485,199816.0
2023-03-14 10:30:00,38.62,38.67,38.49,38.66,162423.0,34.2573,34.3017,34.142,34.2928,162423.0
2023-03-14 10:40:00,38.67,38.72,38.58,38.69,253565.0,34.3017,34.346,34.2219,34.3194,253565.0
2023-03-14 10:50:00,38.69,38.7,38.49,38.5,191244.0,34.3194,34.3283,34.142,34.1509,191244.0
2023-03-14 11:00:00,38.51,38.69,38.48,38.67,121664.0,34.1598,34.3194,34.1332,34.3017,121664.0
2023-03-14 11:10:00,38.67,38.87,38.67,38.81,152313.0,34.3017,34.4791,34.3017,34.4259,152313.0
2023-03-14 11:20:00,38.82,38.88,38.81,38.83,95978.0,34.4347,34.488,34.4259,34.4436,95978.0
2023-03-14 11:30:00,38.84,38.9,38.79,38.84,112345.0,34.4525,34.5057,34.4081,34.4525,112345.0
2023-03-14 11:40:00,38.84,38.86,38.71,38.78,177530.0,34.4525,34.4702,34.3372,34.3993,177530.0
2023-03-14 11:50:00,38.77,38.86,38.77,38.8,138274.0,34.3904,34.4702,34.3904,34.417,138274.0
2023-03-14 12:00:00,38.79,38.83,38.71,38.76,117889.0,34.4081,34.4436,34.3372,34.3815,117889.0
2023-03-14 12:10:00,38.75,38.78,38.71,38.72,104861.0,34.3727,34.3993,34.3372,34.346,104861.0
2023-03-14 12:20:00,38.72,38.73,38.59,38.59,117822.0,34.346,34.3549,34.2307,34.2307,117822.0
2023-03-14 12:30:00,38.58,38.68,38.58,38.64,195671.0,34.2219,34.3106,34.2219,34.2751,195671.0
2023-03-14 12:40:00,38.64,38.64,38.54,38.63,105203.0,34.2751,34.2751,34.1864,34.2662,105203.0
2023-03-14 12:50:00,38.63,38.63,38.54,38.58,70134.0,34.2662,34.2662,34.1864,34.2219,70134.0
2023-03-14 13:00:00,38.58,38.64,38.55,38.55,67214.0,34.2219,34.2751,34.1952,34.1952,67214.0
2023-03-14 13:10:00,38.55,38.56,38.45,38.46,111211.0,34.1952,34.2041,34.1065,34.1154,111211.0
2023-03-14 13:20:00,38.46,38.49,38.4,38.48,84307.0,34.1154,34.142,34.0622,34.1332,84307.0
2023-03-14 13:30:00,38.48,38.55,38.46,38.55,94435.0,34.1332,34.1952,34.1154,34.1952,94435.0
2023-03-14 13:40:00,38.55,38.57,38.47,38.48,59973.0,34.1952,34.213,34.1243,34.1332,59973.0
2023-03-14 13:50:00,38.49,38.5,38.41,38.41,75267.0,34.142,34.1509,34.0711,34.0711,75267.0
2023-03-14 14:00:00,38.41,38.43,38.3,38.35,85715.0,34.0711,34.0888,33.9735,34.0178,85715.0
2023-03-14 14:10:00,38.35,38.42,38.33,38.34,92303.0,34.0178,34.0799,34.0001,34.009,92303.0
2023-03-14 14:20:00,38.33,38.36,38.28,38.34,97176.0,34.0001,34.0267,33.9558,34.009,97176.0
2023-03-14 14:30:00,38.34,38.39,38.33,38.34,82440.0,34.009,34.0533,34.0001,34.009,82440.0
2023-03-14 14:40:00,38.34,38.35,38.25,38.27,79963.0,34.009,34.0178,33.9291,33.9469,79963.0
2023-03-14 14:50:00,38.27,38.29,38.15,38.16,92201.0,33.9469,33.9646,33.8404,33.8493,92201.0
2023-03-14 15:00:00,38.16,38.16,37.92,37.94,326385.0,33.8493,33.8493,33.6364,33.6542,326385.0
2023-03-14 15:10:00,37.95,38.01,37.84,37.99,606788.0,33.663,33.7163,33.5655,33.6985,606788.0
2023-03-14 15:20:00,37.99,38.03,37.97,38.02,420476.0,33.6985,33.734,33.6808,33.7251,420476.0
2023-03-14 15:30:00,38.03,38.11,38.0,38.09,409824.0,33.734,33.805,33.7074,33.7872,409824.0
2023-03-14 15:40:00,38.09,38.11,38.06,38.1,618972.0,33.7872,33.805,33.7606,33.7961,618972.0
2023-03-14 15:50:00,38.1,38.29,38.09,38.24,760357.0,33.7961,33.9646,33.7872,33.9203,760357.0
2023-03-15 09:30:00,36.07,36.29,35.85,36.29,1529798.0,31.9954,32.1905,31.8003,32.1905,1529798.0
2023-03-15 09:40:00,36.27,36.44,36.21,36.37,794298.0,32.1728,32.3236,32.1196,32.2615,794298.0
2023-03-15 09:50:00,36.37,36.37,35.79,35.86,448012.0,32.2615,32.2615,31.747,31.8091,448012.0
2023-03-15 10:00:00,35.86,36.12,35.75,36.12,651124.0,31.8091,32.0398,31.7115,32.0398,651124.0
2023-03-15 10:10:00,36.14,36.3,36.08,36.17,506451.0,32.0575,32.1994,32.0043,32.0841,506451.0
2023-03-15 10:20:00,36.17,36.17,36.02,36.09,298713.0,32.0841,32.0841,31.951,32.0131,298713.0
2023-03-15 10:30:00,36.09,36.2,35.95,35.97,399780.0,32.0131,32.1107,31.889,31.9067,399780.0
2023-03-15 10:40:00,35.97,35.99,35.83,35.85,331577.0,31.9067,31.9244,31.7825,31.8003,331577.0
2023-03-15 10:50:00,35.85,35.85,35.73,35.79,569408.0,31.8003,31.8003,31.6938,31.747,569408.0
2023-03-15 11:00:00,35.79,36.05,35.78,35.96,520231.0,31.747,31.9777,31.7382,31.8978,520231.0
2023-03-15 11:10:00,35.97,36.05,35.93,35.95,330655.0,31.9067,31.9777,31.8712,31.889,330655.0
2023-03-15 11:20:00,35.95,35.97,35.79,35.82,319736.0,31.889,31.9067,31.747,31.7736,319736.0
2023-03-15 11:30:00,35.82,35.86,35.7,35.74,184548.0,31.7736,31.8091,31.6672,31.7027,184548.0
2023-03-15 11:40:00,35.74,35.83,35.65,35.7,318057.0,31.7027,31.7825,31.6228,31.6672,318057.0
2023-03-15 11:50:00,35.7,35.71,35.5,35.52,381083.0,31.6672,31.6761,31.4898,31.5075,381083.0
2023-03-15 12:00:00,35.52,35.57,35.33,35.37,387868.0,31.5075,31.5519,31.339,31.3745,387868.0
2023-03-15 12:10:00,35.36,35.37,35.19,35.19,448327.0,31.3656,31.3745,31.2148,31.2148,448327.0
2023-03-15 12:20:00,35.19,35.21,35.08,35.2,328542.0,31.2148,31.2325,31.1172,31.2237,328542.0
2023-03-15 12:30:00,35.19,35.29,35.13,35.19,457511.0,31.2148,31.3035,31.1616,31.2148,457511.0
2023-03-15 12:40:00,35.19,35.2,35.11,35.17,191201.0,31.2148,31.2237,31.1438,31.1971,191201.0
2023-03-15 12:50:00,35.17,35.17,34.99,35.02,380137.0,31.1971,31.1971,31.0374,31.064,380137.0
2023-03-15 13:00:00,35.03,35.23,34.99,35.21,468251.0,31.0729,31.2503,31.0374,31.2325,468251.0
2023-03-15 13:10:00,35.2,35.43,35.2,35.43,287951.0,31.2237,31.4277,31.2237,31.4277,287951.0
2023-03-15 13:20:00,35.43,35.46,35.34,35.37,275468.0,31.4277,31.4543,31.3479,31.3745,275468.0
2023-03-15 13:30:00,35.37,35.42,35.29,35.39,181526.0,31.3745,31.4188,31.3035,31.3922,181526.0
2023-03-15 13:40:00,35.4,35.43,35.35,35.4,182573.0,31.4011,31.4277,31.3567,31.4011,182573.0
2023-03-15 13:50:00,35.4,35.52,35.38,35.45,175056.0,31.4011,31.5075,31.3833,31.4454,175056.0
2023-03-15 14:00:00,35.45,35.46,35.3,35.34,150080.0,31.4454,31.4543,31.3124,31.3479,150080.0
2023-03-15 14:10:00,35.34,35.46,35.32,35.45,240597.0,31.3479,31.4543,31.3301,31.4454,240597.0
2023-03-15 14:20:00,35.45,35.7,35.42,35.66,412529.0,31.4454,31.6672,31.4188,31.6317,412529.0
2023-03-15 14:30:00,35.66,35.84,35.6,35.81,256441.0,31.6317,31.7914,31.5785,31.7648,256441.0
2023-03-15 14:40:00,35.81,35.93,35.77,35.78,269908.0,31.7648,31.8712,31.7293,31.7382,269908.0
2023-03-15 14:50:00,35.77,35.85,35.73,35.83,153421.0,31.7293,31.8003,31.6938,31.7825,153421.0
2023-03-15 15:00:00,35.83,35.91,35.79,35.8,211882.0,31.7825,31.8535,31.747,31.7559,211882.0
2023-03-15 15:10:00,35.8,35.83,35.71,35.73,244572.0,31.7559,31.7825,31.6761,31.6938,244572.0
2023-03-15 15:20:00,35.73,35.83,35.71,35.82,379983.0,31.6938,31.7825,31.6761,31.7736,379983.0
2023-03-15 15:30:00,35.81,35.84,35.72,35.73,588877.0,31.7648,31.7914,31.6849,31.6938,588877.0
2023-03-15 15:40:00,35.73,35.8,35.64,35.66,737996.0,31.6938,31.7559,31.614,31.6317,737996.0
2023-03-15 15:50:00,35.66,35.87,35.62,35.86,1484239.0,31.6317,31.818,31.5962,31.8091,1484239.0
2023-03-16 09:30:00,34.4,34.59,34.25,34.3,1428325.0,30.514,30.6826,30.381,30.4253,1428325.0
2023-03-16 09:40:00,34.3,34.66,34.3,34.63,856712.0,30.4253,30.7447,30.4253,30.7181,856712.0
2023-03-16 09:50:00,34.62,34.98,34.56,34.93,538534.0,30.7092,31.0285,30.656,30.9842,538534.0
2023-03-16 10:00:00,34.94,34.94,34.39,34.4,473013.0,30.993,30.993,30.5052,30.514,473013.0
2023-03-16 10:10:00,34.4,34.46,34.15,34.15,596383.0,30.514,30.5673,30.2923,30.2923,596383.0
2023-03-16 10:20:00,34.15,34.4,34.14,34.34,336613.0,30.2923,30.514,30.2834,30.4608,336613.0
2023-03-16 10:30:00,34.34,34.47,34.32,34.46,465621.0,30.4608,30.5761,30.4431,30.5673,465621.0
2023-03-16 10:40:00,34.45,34.72,34.36,34.65,400849.0,30.5584,30.7979,30.4786,30.7358,400849.0
2023-03-16 10:50:00,34.64,34.94,34.61,34.87,464773.0,30.7269,30.993,30.7003,30.931,464773.0
2023-03-16 11:00:00,34.86,35.01,34.76,34.95,362265.0,30.9221,31.0551,30.8334,31.0019,362265.0
2023-03-16 11:10:00,34.94,35.01,34.81,34.88,366553.0,30.993,31.0551,30.8777,30.9398,366553.0
2023-03-16 11:20:00,34.88,34.99,34.83,34.9,411339.0,30.9398,31.0374,30.8955,30.9576,411339.0
2023-03-16 11:30:00,34.91,34.93,34.71,34.8,386438.0,30.9664,30.9842,30.789,30.8689,386438.0
2023-03-16 11:40:00,34.8,35.02,34.8,35.02,251011.0,30.8689,31.064,30.8689,31.064,251011.0
2023-03-16 11:50:00,35.01,35.13,34.97,35.08,262804.0,31.0551,31.1616,31.0197,31.1172,262804.0
2023-03-16 12:00:00,35.09,35.11,35.01,35.02,177086.0,31.1261,31.1438,31.0551,31.064,177086.0
2023-03-16 12:10:00,35.02,35.03,34.88,34.99,273016.0,31.064,31.0729,30.9398,31.0374,273016.0
2023-03-16 12:20:00,35.0,35.04,34.93,35.02,257412.0,31.0463,31.0818,30.9842,31.064,257412.0
2023-03-16 12:30:00,35.02,35.08,34.97,35.05,199242.0,31.064,31.1172,31.0197,31.0906,199242.0
2023-03-16 12:40:00,35.05,35.23,35.05,35.22,107246.0,31.0906,31.2503,31.0906,31.2414,107246.0
2023-03-16 12:50:00,35.22,35.38,35.22,35.38,192021.0,31.2414,31.3833,31.2414,31.3833,192021.0
2023-03-16 13:00:00,35.38,35.52,35.36,35.45,214688.0,31.3833,31.5075,31.3656,31.4454,214688.0
2023-03-16 13:10:00,35.46,35.53,35.39,35.41,443223.0,31.4543,31.5164,31.3922,31.41,443223.0
2023-03-16 13:20:00,35.42,35.46,35.37,35.41,202937.0,31.4188,31.4543,31.3745,31.41,202937.0
2023-03-16 13:30:00,35.41,35.44,35.36,35.44,218663.0,31.41,31.4366,31.3656,31.4366,218663.0
2023-03-16 13:40:00,35.44,35.51,35.43,35.5,123837.0,31.4366,31.4987,31.4277,31.4898,123837.0
2023-03-16 13:50:00,35.49,35.51,35.43,35.49,115484.0,31.4809,31.4987,31.4277,31.4809,115484.0
2023-03-16 14:00:00,35.49,35.5,35.32,35.37,186148.0,31.4809,31.4898,31.3301,31.3745,186148.0
2023-03-16 14:10:00,35.37,35.38,35.28,35.32,178908.0,31.3745,31.3833,31.2946,31.3301,178908.0
2023-03-16 14:20:00,35.33,35.39,35.3,35.39,124181.0,31.339,31.3922,31.3124,31.3922,124181.0
2023-03-16 14:30:00,35.38,35.41,35.3,35.39,164484.0,31.3833,31.41,31.3124,31.3922,164484.0
2023-03-16 14:40:00,35.4,35.45,35.38,35.41,144670.0,31.4011,31.4454,31.3833,31.41,144670.0
2023-03-16 14:50:00,35.41,35.47,35.38,35.47,132954.0,31.41,31.4632,31.3833,31.4632,132954.0
2023-03-16 15:00:00,35.47,35.52,35.46,35.48,174105.0,31.4632,31.5075,31.4543,31.472,174105.0
2023-03-16 15:10:00,35.48,35.5,35.38,35.41,226628.0,31.472,31.4898,31.3833,31.41,226628.0
2023-03-16 15:20:00,35.42,35.51,35.42,35.5,228925.0,31.4188,31.4987,31.4188,31.4898,228925.0
2023-03-16 15:30:00,35.5,35.55,35.48,35.55,390446.0,31.4898,31.5341,31.472,31.5341,390446.0
2023-03-16 15:40:00,35.55,35.63,35.53,35.58,583539.0,31.5341,31.6051,31.5164,31.5608,583539.0
2023-03-16 15:50:00,35.58,35.67,35.55,35.62,1201105.0,31.5608,31.6406,31.5341,31.5962,1201105.0
2023-03-17 09:30:00,35.52,35.61,35.22,35.46,570514.0,31.5075,31.5874,31.2414,31.4543,570514.0
2023-03-17 09:40:00,35.46,35.52,35.27,35.29,277591.0,31.4543,31.5075,31.2858,31.3035,277591.0
2023-03-17 09:50:00,35.31,35.55,35.3,35.41,351268.0,31.3213,31.5341,31.3124,31.41,351268.0
2023-03-17 10:00:00,35.42,35.69,35.42,35.45,252622.0,31.4188,31.6583,31.4188,31.4454,252622.0
2023-03-17 10:10:00,35.44,35.57,35.4,35.4,219518.0,31.4366,31.5519,31.4011,31.4011,219518.0
2023-03-17 10:20:00,35.4,35.43,35.19,35.24,221457.0,31.4011,31.4277,31.2148,31.2592,221457.0
2023-03-17 10:30:00,35.24,35.34,35.15,35.32,300169.0,31.2592,31.3479,31.1793,31.3301,300169.0
2023-03-17 10:40:00,35.31,35.33,35.18,35.3,178584.0,31.3213,31.339,31.2059,31.3124,178584.0
2023-03-17 10:50:00,35.29,35.29,35.06,35.07,173761.0,31.3035,31.3035,31.0995,31.1084,173761.0
2023-03-17 11:00:00,35.07,35.11,34.9,35.09,300782.0,31.1084,31.1438,30.9576,31.1261,300782.0
2023-03-17 11:10:00,35.08,35.16,35.03,35.12,269970.0,31.1172,31.1882,31.0729,31.1527,269970.0
2023-03-17 11:20:00,35.13,35.16,34.98,35.0,366150.0,31.1616,31.1882,31.0285,31.0463,366150.0
2023-03-17 11:30:00,34.99,35.02,34.86,34.87,217488.0,31.0374,31.064,30.9221,30.931,217488.0
2023-03-17 11:40:00,34.87,34.89,34.78,34.87,478100.0,30.931,30.9487,30.8511,30.931,478100.0
2023-03-17 11:50:00,34.88,35.16,34.87,35.13,193740.0,30.9398,31.1882,30.931,31.1616,193740.0
2023-03-17 12:00:00,35.13,35.3,35.06,35.28,338605.0,31.1616,31.3124,31.0995,31.2946,338605.0
2023-03-17 12:10:00,35.28,35.29,35.18,35.23,215678.0,31.2946,31.3035,31.2059,31.2503,215678.0
2023-03-17 12:20:00,35.23,35.26,35.15,35.21,250608.0,31.2503,31.2769,31.1793,31.2325,250608.0
2023-03-17 12:30:00,35.21,35.25,35.07,35.14,361165.0,31.2325,31.268,31.1084,31.1705,361165.0
2023-03-17 12:40:00,35.14,35.16,35.07,35.14,235363.0,31.1705,31.1882,31.1084,31.1705,235363.0
2023-03-17 12:50:00,35.14,35.18,35.08,35.18,166673.0,31.1705,31.2059,31.1172,31.2059,166673.0
2023-03-17 13:00:00,35.18,35.22,35.13,35.21,191799.0,31.2059,31.2414,31.1616,31.2325,191799.0
2023-03-17 13:10:00,35.2,35.22,35.1,35.13,82319.0,31.2237,31.2414,31.135,31.1616,82319.0
2023-03-17 13:20:00,35.14,35.19,35.11,35.12,110576.0,31.1705,31.2148,31.1438,31.1527,110576.0
2023-03-17 13:30:00,35.12,35.17,35.08,35.16,141225.0,31.1527,31.1971,31.1172,31.1882,141225.0
2023-03-17 13:40:00,35.16,35.19,35.1,35.16,89774.0,31.1882,31.2148,31.135,31.1882,89774.0
2023-03-17 13:50:00,35.16,35.2,35.14,35.19,83873.0,31.1882,31.2237,31.1705,31.2148,83873.0
2023-03-17 14:00:00,35.19,35.21,35.11,35.13,110791.0,31.2148,31.2325,31.1438,31.1616,110791.0
2023-03-17 14:10:00,35.13,35.15,35.09,35.13,62544.0,31.1616,31.1793,31.1261,31.1616,62544.0
2023-03-17 14:20:00,35.13,35.14,35.07,35.11,126260.0,31.1616,31.1705,31.1084,31.1438,126260.0
2023-03-17 14:30:00,35.11,35.17,35.07,35.16,110630.0,31.1438,31.1971,31.1084,31.1882,110630.0
2023-03-17 14:40:00,35.16,35.17,35.11,35.13,122137.0,31.1882,31.1971,31.1438,31.1616,122137.0
2023-03-17 14:50:00,35.13,35.18,35.08,35.15,119830.0,31.1616,31.2059,31.1172,31.1793,119830.0
2023-03-17 15:00:00,35.16,35.17,35.09,35.13,132354.0,31.1882,31.1971,31.1261,31.1616,132354.0
2023-03-17 15:10:00,35.12,35.2,35.1,35.18,203456.0,31.1527,31.2237,31.135,31.2059,203456.0
2023-03-17 15:20:00,35.19,35.22,35.14,35.2,247557.0,31.2148,31.2414,31.1705,31.2237,247557.0
2023-03-17 15:30:00,35.2,35.21,35.13,35.19,327840.0,31.2237,31.2325,31.1616,31.2148,327840.0
2023-03-17 15:40:00,35.19,35.23,35.14,35.16,418321.0,31.2148,31.2503,31.1705,31.1882,418321.0
2023-03-17 15:50:00,35.16,35.24,35.13,35.16,829402.0,31.1882,31.2592,31.1616,31.1882,829402.0
2023-03-20 09:30:00,35.72,35.8,35.55,35.58,599742.0,31.6849,31.7559,31.5341,31.5608,599742.0
2023-03-20 09:40:00,35.59,35.72,35.57,35.71,300588.0,31.5696,31.6849,31.5519,31.6761,300588.0
2023-03-20 09:50:00,35.7,35.82,35.62,35.78,351237.0,31.6672,31.7736,31.5962,31.7382,351237.0
2023-03-20 10:00:00,35.79,35.88,35.54,35.56,430412.0,31.747,31.8269,31.5253,31.543,430412.0
2023-03-20 10:10:00,35.55,35.69,35.52,35.54,236394.0,31.5341,31.6583,31.5075,31.5253,236394.0
2023-03-20 10:20:00,35.54,35.8,35.51,35.77,241582.0,31.5253,31.7559,31.4987,31.7293,241582.0
2023-03-20 10:30:00,35.77,35.85,35.74,35.77,204411.0,31.7293,31.8003,31.7027,31.7293,204411.0
2023-03-20 10:40:00,35.77,35.86,35.7,35.85,193832.0,31.7293,31.8091,31.6672,31.8003,193832.0
2023-03-20 10:50:00,35.85,35.86,35.71,35.79,180621.0,31.8003,31.8091,31.6761,31.747,180621.0
2023-03-20 11:00:00,35.79,35.93,35.77,35.86,205898.0,31.747,31.8712,31.7293,31.8091,205898.0
2023-03-20 11:10:00,35.86,35.87,35.73,35.84,237994.0,31.8091,31.818,31.6938,31.7914,237994.0
2023-03-20 11:20:00,35.84,36.06,35.82,36.05,284275.0,31.7914,31.9865,31.7736,31.9777,284275.0
2023-03-20 11:30:00,36.06,36.16,36.03,36.16,319435.0,31.9865,32.0752,31.9599,32.0752,319435.0
2023-03-20 11:40:00,36.15,36.16,36.05,36.09,221106.0,32.0664,32.0752,31.9777,32.0131,221106.0
2023-03-20 11:50:00,36.09,36.14,35.96,35.97,207710.0,32.0131,32.0575,31.8978,31.9067,207710.0
2023-03-20 12:00:00,35.97,35.98,35.84,35.85,159289.0,31.9067,31.9156,31.7914,31.8003,159289.0
2023-03-20 12:10:00,35.84,35.86,35.75,35.8,175919.0,31.7914,31.8091,31.7115,31.7559,175919.0
2023-03-20 12:20:00,35.81,35.87,35.79,35.86,260370.0,31.7648,31.818,31.747,31.8091,260370.0
2023-03-20 12:30:00,35.87,35.89,35.79,35.86,218143.0,31.818,31.8357,31.747,31.8091,218143.0
2023-03-20 12:40:00,35.86,35.89,35.82,35.83,83950.0,31.8091,31.8357,31.7736,31.7825,83950.0
2023-03-20 12:50:00,35.83,35.91,35.82,35.88,144534.0,31.7825,31.8535,31.7736,31.8269,144534.0
2023-03-20 13:00:00,35.89,35.97,35.89,35.97,130722.0,31.8357,31.9067,31.8357,31.9067,130722.0
2023-03-20 13:10:00,35.97,36.08,35.97,36.07,92412.0,31.9067,32.0043,31.9067,31.9954,92412.0
2023-03-20 13:20:00,36.07,36.08,35.94,35.97,117229.0,31.9954,32.0043,31.8801,31.9067,117229.0
2023-03-20 13:30:00,35.95,36.0,35.91,35.95,79453.0,31.889,31.9333,31.8535,31.889,79453.0
2023-03-20 13:40:00,35.95,35.99,35.93,35.97,85002.0,31.889,31.9244,31.8712,31.9067,85002.0
2023-03-20 13:50:00,35.98,35.98,35.91,35.96,77942.0,31.9156,31.9156,31.8535,31.8978,77942.0
2023-03-20 14:00:00,35.95,35.97,35.91,35.91,68253.0,31.889,31.9067,31.8535,31.8535,68253.0
2023-03-20 14:10:00,35.91,36.0,35.9,35.99,66078.0,31.8535,31.9333,31.8446,31.9244,66078.0
2023-03-20 14:20:00,35.99,36.08,35.99,36.06,149401.0,31.9244,32.0043,31.9244,31.9865,149401.0
2023-03-20 14:30:00,36.05,36.06,35.96,35.97,169331.0,31.9777,31.9865,31.8978,31.9067,169331.0
2023-03-20 14:40:00,35.97,36.01,35.92,36.0,117013.0,31.9067,31.9422,31.8623,31.9333,117013.0
2023-03-20 14:50:00,36.0,36.04,35.99,36.01,129645.0,31.9333,31.9688,31.9244,31.9422,129645.0
2023-03-20 15:00:00,36.0,36.04,35.96,35.98,164319.0,31.9333,31.9688,31.8978,31.9156,164319.0
2023-03-20 15:10:00,35.98,35.99,35.91,35.94,208637.0,31.9156,31.9244,31.8535,31.8801,208637.0
2023-03-20 15:20:00,35.94,35.95,35.88,35.93,300585.0,31.8801,31.889,31.8269,31.8712,300585.0
2023-03-20 15:30:00,35.92,35.96,35.91,35.91,387429.0,31.8623,31.8978,31.8535,31.8535,387429.0
2023-03-20 15:40:00,35.91,35.93,35.85,35.86,302389.0,31.8535,31.8712,31.8003,31.8091,302389.0
2023-03-20 15:50:00,35.85,35.89,35.79,35.8,830693.0,31.8003,31.8357,31.747,31.7559,830693.0
2023-03-21 09:30:00,37.1,37.22,36.99,37.1,668347.0,32.909,33.0155,32.8115,32.909,668347.0
2023-03-21 09:40:00,37.11,37.19,36.96,37.08,362888.0,32.9179,32.9889,32.7849,32.8913,362888.0
2023-03-21 09:50:00,37.08,37.21,37.04,37.15,168960.0,32.8913,33.0066,32.8558,32.9534,168960.0
2023-03-21 10:00:00,37.15,37.27,37.07,37.09,233611.0,32.9534,33.0598,32.8824,32.9002,233611.0
2023-03-21 10:10:00,37.08,37.09,36.8,36.8,255726.0,32.8913,32.9002,32.6429,32.6429,255726.0
2023-03-21 10:20:00,36.81,36.81,36.6,36.74,251499.0,32.6518,32.6518,32.4655,32.5897,251499.0
2023-03-21 10:30:00,36.74,36.85,36.67,36.85,162440.0,32.5897,32.6873,32.5276,32.6873,162440.0
2023-03-21 10:40:00,36.84,36.97,36.82,36.95,223323.0,32.6784,32.7937,32.6607,32.776,223323.0
2023-03-21 10:50:00,36.94,36.95,36.75,36.8,121289.0,32.7671,32.776,32.5986,32.6429,121289.0
2023-03-21 11:00:00,36.8,36.86,36.71,36.73,144694.0,32.6429,32.6962,32.5631,32.5808,144694.0
2023-03-21 11:10:00,36.74,36.84,36.65,36.74,240680.0,32.5897,32.6784,32.5099,32.5897,240680.0
2023-03-21 11:20:00,36.74,36.76,36.65,36.69,105544.0,32.5897,32.6075,32.5099,32.5454,105544.0
2023-03-21 11:30:00,36.68,36.75,36.66,36.69,202770.0,32.5365,32.5986,32.5188,32.5454,202770.0
2023-03-21 11:40:00,36.69,36.71,36.59,36.69,218303.0,32.5454,32.5631,32.4567,32.5454,218303.0
2023-03-21 11:50:00,36.69,36.79,36.69,36.75,156094.0,32.5454,32.6341,32.5454,32.5986,156094.0
2023-03-21 12:00:00,36.75,36.77,36.68,36.69,124247.0,32.5986,32.6163,32.5365,32.5454,124247.0
2023-03-21 12:10:00,36.69,36.84,36.69,36.79,120536.0,32.5454,32.6784,32.5454,32.6341,120536.0
2023-03-21 12:20:00,36.78,36.82,36.73,36.82,126528.0,32.6252,32.6607,32.5808,32.6607,126528.0
2023-03-21 12:30:00,36.82,36.87,36.8,36.8,290891.0,32.6607,32.705,32.6429,32.6429,290891.0
2023-03-21 12:40:00,36.8,36.86,36.79,36.81,80775.0,32.6429,32.6962,32.6341,32.6518,80775.0
2023-03-21 12:50:00,36.82,36.85,36.79,36.79,63663.0,32.6607,32.6873,32.6341,32.6341,63663.0
2023-03-21 13:00:00,36.79,36.83,36.75,36.8,74904.0,32.6341,32.6695,32.5986,32.6429,74904.0
2023-03-21 13:10:00,36.8,36.91,36.8,36.9,67755.0,32.6429,32.7405,32.6429,32.7316,67755.0
2023-03-21 13:20:00,36.9,36.93,36.87,36.93,54003.0,32.7316,32.7583,32.705,32.7583,54003.0
2023-03-21 13:30:00,36.93,36.96,36.91,36.93,69672.0,32.7583,32.7849,32.7405,32.7583,69672.0
2023-03-21 13:40:00,36.94,37.01,36.91,37.01,189354.0,32.7671,32.8292,32.7405,32.8292,189354.0
2023-03-21 13:50:00,37.01,37.01,36.92,36.93,137504.0,32.8292,32.8292,32.7494,32.7583,137504.0
2023-03-21 14:00:00,36.93,36.96,36.91,36.95,68231.0,32.7583,32.7849,32.7405,32.776,68231.0
2023-03-21 14:10:00,36.96,37.0,36.94,36.99,105857.0,32.7849,32.8203,32.7671,32.8115,105857.0
2023-03-21 14:20:00,37.0,37.05,36.99,37.05,92054.0,32.8203,32.8647,32.8115,32.8647,92054.0
2023-03-21 14:30:00,37.05,37.06,36.95,36.96,231755.0,32.8647,32.8736,32.776,32.7849,231755.0
2023-03-21 14:40:00,36.96,37.04,36.95,37.03,109586.0,32.7849,32.8558,32.776,32.847,109586.0
2023-03-21 14:50:00,37.03,37.09,37.0,37.08,125822.0,32.847,32.9002,32.8203,32.8913,125822.0
2023-03-21 15:00:00,37.07,37.08,37.02,37.04,127949.0,32.8824,32.8913,32.8381,32.8558,127949.0
2023-03-21 15:10:00,37.04,37.04,36.99,37.02,192023.0,32.8558,32.8558,32.8115,32.8381,192023.0
2023-03-21 15:20:00,37.01,37.04,36.99,37.02,171420.0,32.8292,32.8558,32.8115,32.8381,171420.0
2023-03-21 15:30:00,37.02,37.05,37.0,37.04,267095.0,32.8381,32.8647,32.8203,32.8558,267095.0
2023-03-21 15:40:00,37.04,37.08,37.02,37.05,524727.0,32.8558,32.8913,32.8381,32.8647,524727.0
2023-03-21 15:50:00,37.04,37.04,36.97,37.02,983492.0,32.8558,32.8558,32.7937,32.8381,983492.0
2023-03-22 09:30:00,36.86,37.11,36.86,36.95,411318.0,32.6962,32.9179,32.6962,32.776,411318.0
2023-03-22 09:40:00,36.94,37.02,36.9,36.99,210346.0,32.7671,32.8381,32.7316,32.8115,210346.0
2023-03-22 09:50:00,37.0,37.01,36.9,37.0,100857.0,32.8203,32.8292,32.7316,32.8203,100857.0
2023-03-22 10:00:00,37.01,37.05,36.93,37.04,168063.0,32.8292,32.8647,32.7583,32.8558,168063.0
2023-03-22 10:10:00,37.03,37.08,36.96,37.02,163701.0,32.847,32.8913,32.7849,32.8381,163701.0
2023-03-22 10:20:00,37.01,37.03,36.93,36.95,151121.0,32.8292,32.847,32.7583,32.776,151121.0
2023-03-22 10:30:00,36.96,37.04,36.91,37.01,170864.0,32.7849,32.8558,32.7405,32.8292,170864.0
2023-03-22 10:40:00,37.01,37.15,36.99,37.15,356676.0,32.8292,32.9534,32.8115,32.9534,356676.0
2023-03-22 10:50:00,37.14,37.27,37.12,37.2,137880.0,32.9445,33.0598,32.9268,32.9978,137880.0
2023-03-22 11:00:00,37.2,37.24,37.12,37.15,159126.0,32.9978,33.0332,32.9268,32.9534,159126.0
2023-03-22 11:10:00,37.16,37.2,37.11,37.18,141512.0,32.9623,32.9978,32.9179,32.98,141512.0
2023-03-22 11:20:00,37.18,37.24,37.16,37.16,222671.0,32.98,33.0332,32.9623,32.9623,222671.0
2023-03-22 11:30:00,37.17,37.18,37.08,37.11,81729.0,32.9711,32.98,32.8913,32.9179,81729.0
2023-03-22 11:40:00,37.12,37.13,37.03,37.07,137152.0,32.9268,32.9357,32.847,32.8824,137152.0
2023-03-22 11:50:00,37.07,37.1,37.02,37.04,128022.0,32.8824,32.909,32.8381,32.8558,128022.0
2023-03-22 12:00:00,37.04,37.08,36.95,36.99,194408.0,32.8558,32.8913,32.776,32.8115,194408.0
2023-03-22 12:10:00,36.98,36.99,36.94,36.95,81488.0,32.8026,32.8115,32.7671,32.776,81488.0
2023-03-22 12:20:00,36.95,37.0,36.92,36.96,105377.0,32.776,32.8203,32.7494,32.7849,105377.0
2023-03-22 12:30:00,36.96,37.0,36.95,36.97,141280.0,32.7849,32.8203,32.776,32.7937,141280.0
2023-03-22 12:40:00,36.96,37.04,36.93,37.04,129553.0,32.7849,32.8558,32.7583,32.8558,129553.0
2023-03-22 12:50:00,37.03,37.05,36.97,36.99,128141.0,32.847,32.8647,32.7937,32.8115,128141.0
2023-03-22 13:00:00,36.98,36.99,36.93,36.96,74736.0,32.8026,32.8115,32.7583,32.7849,74736.0
2023-03-22 13:10:00,36.96,37.01,36.94,37.01,36221.0,32.7849,32.8292,32.7671,32.8292,36221.0
2023-03-22 13:20:00,37.0,37.04,36.98,37.01,79548.0,32.8203,32.8558,32.8026,32.8292,79548.0
2023-03-22 13:30:00,37.02,37.04,36.98,37.01,51464.0,32.8381,32.8558,32.8026,32.8292,51464.0
2023-03-22 13:40:00,37.0,37.04,36.98,37.02,60596.0,32.8203,32.8558,32.8026,32.8381,60596.0
2023-03-22 13:50:00,37.02,37.03,36.97,36.97,33649.0,32.8381,32.847,32.7937,32.7937,33649.0
2023-03-22 14:00:00,36.99,37.24,36.99,37.1,131678.0,32.8115,33.0332,32.8115,32.909,131678.0
2023-03-22 14:10:00,37.1,37.16,37.04,37.15,121253.0,32.909,32.9623,32.8558,32.9534,121253.0
2023-03-22 14:20:00,37.14,37.22,37.1,37.2,75194.0,32.9445,33.0155,32.909,32.9978,75194.0
2023-03-22 14:30:00,37.2,37.27,37.03,37.21,225051.0,32.9978,33.0598,32.847,33.0066,225051.0
2023-03-22 14:40:00,37.21,37.45,37.21,37.39,150417.0,33.0066,33.2195,33.0066,33.1663,150417.0
2023-03-22 14:50:00,37.4,37.41,37.17,37.18,166446.0,33.1752,33.184,32.9711,32.98,166446.0
2023-03-22 15:00:00,37.17,37.2,36.93,36.97,325184.0,32.9711,32.9978,32.7583,32.7937,325184.0
2023-03-22 15:10:00,36.97,37.09,36.88,37.07,212290.0,32.7937,32.9002,32.7139,32.8824,212290.0
2023-03-22 15:20:00,37.07,37.18,37.05,37.16,185751.0,32.8824,32.98,32.8647,32.9623,185751.0
2023-03-22 15:30:00,37.16,37.17,36.95,37.01,530822.0,32.9623,32.9711,32.776,32.8292,530822.0
2023-03-22 15:40:00,37.01,37.08,36.93,36.98,433245.0,32.8292,32.8913,32.7583,32.8026,433245.0
2023-03-22 15:50:00,36.96,36.97,36.79,36.82,959949.0,32.7849,32.7937,32.6341,32.6607,959949.0
2023-03-23 09:30:00,36.99,37.24,36.96,37.14,335622.0,32.8115,33.0332,32.7849,32.9445,335622.0
2023-03-23 09:40:00,37.15,37.22,37.04,37.12,275681.0,32.9534,33.0155,32.8558,32.9268,275681.0
2023-03-23 09:50:00,37.13,37.17,37.07,37.07,168419.0,32.9357,32.9711,32.8824,32.8824,168419.0
2023-03-23 10:00:00,37.07,37.12,37.02,37.09,389928.0,32.8824,32.9268,32.8381,32.9002,389928.0
2023-03-23 10:10:00,37.09,37.22,37.09,37.12,322607.0,32.9002,33.0155,32.9002,32.9268,322607.0
2023-03-23 10:20:00,37.12,37.13,37.02,37.06,122217.0,32.9268,32.9357,32.8381,32.8736,122217.0
2023-03-23 10:30:00,37.06,37.09,36.91,37.01,172665.0,32.8736,32.9002,32.7405,32.8292,172665.0
2023-03-23 10:40:00,37.01,37.15,36.98,37.14,153203.0,32.8292,32.9534,32.8026,32.9445,153203.0
2023-03-23 10:50:00,37.14,37.19,37.12,37.17,163336.0,32.9445,32.9889,32.9268,32.9711,163336.0
2023-03-23 11:00:00,37.16,37.21,37.1,37.14,172749.0,32.9623,33.0066,32.909,32.9445,172749.0
2023-03-23 11:10:00,37.15,37.22,37.13,37.16,91010.0,32.9534,33.0155,32.9357,32.9623,91010.0
2023-03-23 11:20:00,37.16,37.24,37.16,37.2,103709.0,32.9623,33.0332,32.9623,32.9978,103709.0
2023-03-23 11:30:00,37.2,37.25,37.19,37.22,155985.0,32.9978,33.0421,32.9889,33.0155,155985.0
2023-03-23 11:40:00,37.22,37.26,37.13,37.16,215951.0,33.0155,33.051,32.9357,32.9623,215951.0
2023-03-23 11:50:00,37.15,37.19,37.1,37.12,212612.0,32.9534,32.9889,32.909,32.9268,212612.0
2023-03-23 12:00:00,37.11,37.14,37.08,37.1,123515.0,32.9179,32.9445,32.8913,32.909,123515.0
2023-03-23 12:10:00,37.1,37.11,36.97,36.97,174540.0,32.909,32.9179,32.7937,32.7937,174540.0
2023-03-23 12:20:00,36.98,36.99,36.9,36.91,198895.0,32.8026,32.8115,32.7316,32.7405,198895.0
2023-03-23 12:30:00,36.9,36.93,36.84,36.88,401313.0,32.7316,32.7583,32.6784,32.7139,401313.0
2023-03-23 12:40:00,36.87,36.93,36.83,36.91,126413.0,32.705,32.7583,32.6695,32.7405,126413.0
2023-03-23 12:50:00,36.9,36.9,36.8,36.84,109662.0,32.7316,32.7316,32.6429,32.6784,109662.0
2023-03-23 13:00:00,36.84,36.84,36.68,36.69,96853.0,32.6784,32.6784,32.5365,32.5454,96853.0
2023-03-23 13:10:00,36.7,36.72,36.65,36.68,107446.0,32.5542,32.572,32.5099,32.5365,107446.0
2023-03-23 13:20:00,36.68,36.72,36.58,36.64,153240.0,32.5365,32.572,32.4478,32.501,153240.0
2023-03-23 13:30:00,36.63,36.7,36.62,36.68,126700.0,32.4921,32.5542,32.4833,32.5365,126700.0
2023-03-23 13:40:00,36.69,36.76,36.68,36.7,143832.0,32.5454,32.6075,32.5365,32.5542,143832.0
2023-03-23 13:50:00,36.7,36.7,36.62,36.63,87365.0,32.5542,32.5542,32.4833,32.4921,87365.0
2023-03-23 14:00:00,36.63,36.67,36.59,36.64,83523.0,32.4921,32.5276,32.4567,32.501,83523.0
2023-03-23 14:10:00,36.64,36.69,36.61,36.62,133933.0,32.501,32.5454,32.4744,32.4833,133933.0
2023-03-23 14:20:00,36.62,36.62,36.47,36.47,84716.0,32.4833,32.4833,32.3502,32.3502,84716.0
2023-03-23 14:30:00,36.48,36.51,36.42,36.42,158459.0,32.3591,32.3857,32.3059,32.3059,158459.0
2023-03-23 14:40:00,36.43,36.44,36.33,36.4,124469.0,32.3147,32.3236,32.226,32.2881,124469.0
2023-03-23 14:50:00,36.4,36.44,36.26,36.38,238238.0,32.2881,32.3236,32.1639,32.2704,238238.0
2023-03-23 15:00:00,36.38,36.59,36.36,36.43,391513.0,32.2704,32.4567,32.2526,32.3147,391513.0
2023-03-23 15:10:00,36.44,36.48,36.3,36.3,322187.0,32.3236,32.3591,32.1994,32.1994,322187.0
2023-03-23 15:20:00,36.3,36.36,36.2,36.31,313400.0,32.1994,32.2526,32.1107,32.2083,313400.0
2023-03-23 15:30:00,36.3,36.44,36.27,36.43,312999.0,32.1994,32.3236,32.1728,32.3147,312999.0
2023-03-23 15:40:00,36.43,36.56,36.39,36.48,564226.0,32.3147,32.43,32.2793,32.3591,564226.0
2023-03-23 15:50:00,36.48,36.6,36.45,36.46,953092.0,32.3591,32.4655,32.3325,32.3413,953092.0
2023-03-24 09:30:00,35.63,35.75,35.37,35.52,664563.0,31.6051,31.7115,31.3745,31.5075,664563.0
2023-03-24 09:40:00,35.51,35.52,35.17,35.3,1012800.0,31.4987,31.5075,31.1971,31.3124,1012800.0
2023-03-24 09:50:00,35.3,35.44,35.24,35.41,308357.0,31.3124,31.4366,31.2592,31.41,308357.0
2023-03-24 10:00:00,35.41,35.53,35.36,35.47,437734.0,31.41,31.5164,31.3656,31.4632,437734.0
2023-03-24 10:10:00,35.47,35.61,35.36,35.39,353515.0,31.4632,31.5874,31.3656,31.3922,353515.0
2023-03-24 10:20:00,35.39,35.59,35.26,35.52,303579.0,31.3922,31.5696,31.2769,31.5075,303579.0
2023-03-24 10:30:00,35.53,35.62,35.48,35.5,218062.0,31.5164,31.5962,31.472,31.4898,218062.0
2023-03-24 10:40:00,35.49,35.49,35.4,35.43,130623.0,31.4809,31.4809,31.4011,31.4277,130623.0
2023-03-24 10:50:00,35.42,35.52,35.39,35.45,166383.0,31.4188,31.5075,31.3922,31.4454,166383.0
2023-03-24 11:00:00,35.45,35.49,35.35,35.36,205744.0,31.4454,31.4809,31.3567,31.3656,205744.0
2023-03-24 11:10:00,35.35,35.42,35.3,35.38,254795.0,31.3567,31.4188,31.3124,31.3833,254795.0
2023-03-24 11:20:00,35.37,35.44,35.32,35.44,262486.0,31.3745,31.4366,31.3301,31.4366,262486.0
2023-03-24 11:30:00,35.45,35.59,35.41,35.59,142468.0,31.4454,31.5696,31.41,31.5696,142468.0
2023-03-24 11:40:00,35.59,35.73,35.56,35.71,92528.0,31.5696,31.6938,31.543,31.6761,92528.0
2023-03-24 11:50:00,35.7,35.84,35.64,35.83,173029.0,31.6672,31.7914,31.614,31.7825,173029.0
2023-03-24 12:00:00,35.82,35.87,35.7,35.7,151250.0,31.7736,31.818,31.6672,31.6672,151250.0
2023-03-24 12:10:00,35.7,35.77,35.61,35.66,152267.0,31.6672,31.7293,31.5874,31.6317,152267.0
2023-03-24 12:20:00,35.66,35.68,35.6,35.64,138398.0,31.6317,31.6495,31.5785,31.614,138398.0
2023-03-24 12:30:00,35.64,35.7,35.63,35.64,210227.0,31.614,31.6672,31.6051,31.614,210227.0
2023-03-24 12:40:00,35.64,35.75,35.63,35.74,144132.0,31.614,31.7115,31.6051,31.7027,144132.0
2023-03-24 12:50:00,35.75,35.8,35.71,35.76,181227.0,31.7115,31.7559,31.6761,31.7204,181227.0
2023-03-24 13:00:00,35.77,35.8,35.75,35.77,96635.0,31.7293,31.7559,31.7115,31.7293,96635.0
2023-03-24 13:10:00,35.76,35.82,35.74,35.77,93739.0,31.7204,31.7736,31.7027,31.7293,93739.0
2023-03-24 13:20:00,35.77,35.87,35.75,35.82,130044.0,31.7293,31.818,31.7115,31.7736,130044.0
2023-03-24 13:30:00,35.82,35.86,35.8,35.84,69717.0,31.7736,31.8091,31.7559,31.7914,69717.0
2023-03-24 13:40:00,35.84,35.87,35.78,35.79,95461.0,31.7914,31.818,31.7382,31.747,95461.0
2023-03-24 13:50:00,35.79,35.84,35.76,35.83,57843.0,31.747,31.7914,31.7204,31.7825,57843.0
2023-03-24 14:00:00,35.83,35.88,35.82,35.87,73327.0,31.7825,31.8269,31.7736,31.818,73327.0
2023-03-24 14:10:00,35.87,35.93,35.86,35.89,115560.0,31.818,31.8712,31.8091,31.8357,115560.0
2023-03-24 14:20:00,35.89,35.91,35.84,35.86,56737.0,31.8357,31.8535,31.7914,31.8091,56737.0
2023-03-24 14:30:00,35.86,35.91,35.83,35.9,111256.0,31.8091,31.8535,31.7825,31.8446,111256.0
2023-03-24 14:40:00,35.89,35.93,35.86,35.92,104085.0,31.8357,31.8712,31.8091,31.8623,104085.0
2023-03-24 14:50:00,35.92,35.92,35.87,35.88,91745.0,31.8623,31.8623,31.818,31.8269,91745.0
2023-03-24 15:00:00,35.88,35.93,35.85,35.91,298045.0,31.8269,31.8712,31.8003,31.8535,298045.0
2023-03-24 15:10:00,35.91,35.98,35.88,35.96,218535.0,31.8535,31.9156,31.8269,31.8978,218535.0
2023-03-24 15:20:00,35.97,36.02,35.93,35.96,282668.0,31.9067,31.951,31.8712,31.8978,282668.0
2023-03-24 15:30:00,35.96,35.98,35.91,35.93,282053.0,31.8978,31.9156,31.8535,31.8712,282053.0
2023-03-24 15:40:00,35.94,35.95,35.85,35.88,390667.0,31.8801,31.889,31.8003,31.8269,390667.0
2023-03-24 15:50:00,35.88,35.89,35.78,35.88,884493.0,31.8269,31.8357,31.7382,31.8269,884493.0
2023-03-27 09:30:00,36.52,36.53,36.24,36.25,398690.0,32.3946,32.4034,32.1462,32.1551,398690.0
2023-03-27 09:40:00,36.26,36.55,36.25,36.48,340737.0,32.1639,32.4212,32.1551,32.3591,340737.0
2023-03-27 09:50:00,36.47,36.48,36.38,36.45,221959.0,32.3502,32.3591,32.2704,32.3325,221959.0
2023-03-27 10:00:00,36.46,36.55,36.41,36.53,164341.0,32.3413,32.4212,32.297,32.4034,164341.0
2023-03-27 10:10:00,36.52,36.61,36.5,36.54,274602.0,32.3946,32.4744,32.3768,32.4123,274602.0
2023-03-27 10:20:00,36.55,36.59,36.44,36.45,328275.0,32.4212,32.4567,32.3236,32.3325,328275.0
2023-03-27 10:30:00,36.45,36.51,36.4,36.47,129284.0,32.3325,32.3857,32.2881,32.3502,129284.0
2023-03-27 10:40:00,36.47,36.52,36.39,36.52,183686.0,32.3502,32.3946,32.2793,32.3946,183686.0
2023-03-27 10:50:00,36.53,36.58,36.47,36.48,129464.0,32.4034,32.4478,32.3502,32.3591,129464.0
2023-03-27 11:00:00,36.48,36.55,36.46,36.48,120359.0,32.3591,32.4212,32.3413,32.3591,120359.0
2023-03-27 11:10:00,36.48,36.5,36.41,36.43,133158.0,32.3591,32.3768,32.297,32.3147,133158.0
2023-03-27 11:20:00,36.43,36.51,36.42,36.5,214946.0,32.3147,32.3857,32.3059,32.3768,214946.0
2023-03-27 11:30:00,36.51,36.58,36.44,36.58,218039.0,32.3857,32.4478,32.3236,32.4478,218039.0
2023-03-27 11:40:00,36.58,36.63,36.55,36.63,69474.0,32.4478,32.4921,32.4212,32.4921,69474.0
2023-03-27 11:50:00,36.63,36.68,36.59,36.65,158367.0,32.4921,32.5365,32.4567,32.5099,158367.0
2023-03-27 12:00:00,36.64,36.67,36.58,36.59,169539.0,32.501,32.5276,32.4478,32.4567,169539.0
2023-03-27 12:10:00,36.59,36.69,36.59,36.69,226679.0,32.4567,32.5454,32.4567,32.5454,226679.0
2023-03-27 12:20:00,36.7,36.77,36.68,36.76,117881.0,32.5542,32.6163,32.5365,32.6075,117881.0
2023-03-27 12:30:00,36.77,36.82,36.75,36.78,339014.0,32.6163,32.6607,32.5986,32.6252,339014.0
2023-03-27 12:40:00,36.79,36.82,36.76,36.81,74140.0,32.6341,32.6607,32.6075,32.6518,74140.0
2023-03-27 12:50:00,36.82,36.83,36.78,36.82,85809.0,32.6607,32.6695,32.6252,32.6607,85809.0
2023-03-27 13:00:00,36.83,36.94,36.82,36.88,92237.0,32.6695,32.7671,32.6607,32.7139,92237.0
2023-03-27 13:10:00,36.87,36.91,36.85,36.91,56680.0,32.705,32.7405,32.6873,32.7405,56680.0
2023-03-27 13:20:00,36.91,36.96,36.89,36.93,80523.0,32.7405,32.7849,32.7228,32.7583,80523.0
2023-03-27 13:30:00,36.93,36.95,36.9,36.91,102615.0,32.7583,32.776,32.7316,32.7405,102615.0
2023-03-27 13:40:00,36.91,36.98,36.9,36.94,77036.0,32.7405,32.8026,32.7316,32.7671,77036.0
2023-03-27 13:50:00,36.95,36.98,36.94,36.97,76462.0,32.776,32.8026,32.7671,32.7937,76462.0
2023-03-27 14:00:00,36.97,36.97,36.91,36.95,187754.0,32.7937,32.7937,32.7405,32.776,187754.0
2023-03-27 14:10:00,36.95,37.0,36.92,37.0,306093.0,32.776,32.8203,32.7494,32.8203,306093.0
2023-03-27 14:20:00,37.0,37.08,37.0,37.05,420445.0,32.8203,32.8913,32.8203,32.8647,420445.0
2023-03-27 14:30:00,37.05,37.11,37.05,37.09,114022.0,32.8647,32.9179,32.8647,32.9002,114022.0
2023-03-27 14:40:00,37.09,37.09,37.01,37.02,110402.0,32.9002,32.9002,32.8292,32.8381,110402.0
2023-03-27 14:50:00,37.02,37.06,37.0,37.05,103880.0,32.8381,32.8736,32.8203,32.8647,103880.0
2023-03-27 15:00:00,37.05,37.08,36.98,36.98,113373.0,32.8647,32.8913,32.8026,32.8026,113373.0
2023-03-27 15:10:00,36.99,37.0,36.91,36.92,196567.0,32.8115,32.8203,32.7405,32.7494,196567.0
2023-03-27 15:20:00,36.92,36.98,36.9,36.95,200225.0,32.7494,32.8026,32.7316,32.776,200225.0
2023-03-27 15:30:00,36.95,37.0,36.91,36.93,304585.0,32.776,32.8203,32.7405,32.7583,304585.0
2023-03-27 15:40:00,36.93,36.96,36.9,36.91,499062.0,32.7583,32.7849,32.7316,32.7405,499062.0
2023-03-27 15:50:00,36.91,36.94,36.85,36.88,950922.0,32.7405,32.7671,32.6873,32.7139,950922.0
2023-03-28 09:30:00,37.24,37.4,37.13,37.38,478976.0,33.0332,33.1752,32.9357,33.1574,478976.0
2023-03-28 09:40:00,37.38,37.44,37.32,37.35,281117.0,33.1574,33.2106,33.1042,33.1308,281117.0
2023-03-28 09:50:00,37.35,37.47,37.3,37.34,211572.0,33.1308,33.2373,33.0865,33.1219,211572.0
2023-03-28 10:00:00,37.34,37.48,37.28,37.47,228476.0,33.1219,33.2461,33.0687,33.2373,228476.0
2023-03-28 10:10:00,37.48,37.56,37.41,37.56,177559.0,33.2461,33.3171,33.184,33.3171,177559.0
2023-03-28 10:20:00,37.55,37.58,37.49,37.57,156395.0,33.3082,33.3348,33.255,33.326,156395.0
2023-03-28 10:30:00,37.58,37.6,37.45,37.57,152058.0,33.3348,33.3526,33.2195,33.326,152058.0
2023-03-28 10:40:00,37.58,37.63,37.52,37.61,240379.0,33.3348,33.3792,33.2816,33.3614,240379.0
2023-03-28 10:50:00,37.6,37.66,37.54,37.65,133009.0,33.3526,33.4058,33.2993,33.3969,133009.0
2023-03-28 11:00:00,37.66,37.72,37.63,37.64,287232.0,33.4058,33.459,33.3792,33.388,287232.0
2023-03-28 11:10:00,37.63,37.64,37.57,37.62,143427.0,33.3792,33.388,33.326,33.3703,143427.0
2023-03-28 11:20:00,37.61,37.64,37.57,37.6,125982.0,33.3614,33.388,33.326,33.3526,125982.0
2023-03-28 11:30:00,37.6,37.63,37.55,37.59,172148.0,33.3526,33.3792,33.3082,33.3437,172148.0
2023-03-28 11:40:00,37.59,37.63,37.56,37.58,66596.0,33.3437,33.3792,33.3171,33.3348,66596.0
2023-03-28 11:50:00,37.58,37.66,37.58,37.61,60320.0,33.3348,33.4058,33.3348,33.3614,60320.0
2023-03-28 12:00:00,37.61,37.61,37.57,37.58,59787.0,33.3614,33.3614,33.326,33.3348,59787.0
2023-03-28 12:10:00,37.58,37.6,37.51,37.53,121937.0,33.3348,33.3526,33.2727,33.2905,121937.0
2023-03-28 12:20:00,37.53,37.58,37.52,37.56,124560.0,33.2905,33.3348,33.2816,33.3171,124560.0
2023-03-28 12:30:00,37.55,37.62,37.52,37.62,56261.0,33.3082,33.3703,33.2816,33.3703,56261.0
2023-03-28 12:40:00,37.62,37.65,37.59,37.6,115621.0,33.3703,33.3969,33.3437,33.3526,115621.0
2023-03-28 12:50:00,37.6,37.61,37.53,37.59,238250.0,33.3526,33.3614,33.2905,33.3437,238250.0
2023-03-28 13:00:00,37.59,37.6,37.48,37.5,63156.0,33.3437,33.3526,33.2461,33.2639,63156.0
2023-03-28 13:10:00,37.5,37.56,37.48,37.56,53937.0,33.2639,33.3171,33.2461,33.3171,53937.0
2023-03-28 13:20:00,37.57,37.57,37.49,37.5,71977.0,33.326,33.326,33.255,33.2639,71977.0
2023-03-28 13:30:00,37.5,37.51,37.42,37.44,87384.0,33.2639,33.2727,33.1929,33.2106,87384.0
2023-03-28 13:40:00,37.45,37.46,37.41,37.43,61338.0,33.2195,33.2284,33.184,33.2018,61338.0
2023-03-28 13:50:00,37.42,37.43,37.36,37.39,66545.0,33.1929,33.2018,33.1397,33.1663,66545.0
2023-03-28 14:00:00,37.39,37.48,37.38,37.44,86803.0,33.1663,33.2461,33.1574,33.2106,86803.0
2023-03-28 14:10:00,37.44,37.45,37.37,37.41,61234.0,33.2106,33.2195,33.1485,33.184,61234.0
2023-03-28 14:20:00,37.41,37.44,37.36,37.36,64583.0,33.184,33.2106,33.1397,33.1397,64583.0
2023-03-28 14:30:00,37.37,37.38,37.31,37.35,83187.0,33.1485,33.1574,33.0953,33.1308,83187.0
2023-03-28 14:40:00,37.36,37.41,37.35,37.37,88909.0,33.1397,33.184,33.1308,33.1485,88909.0
2023-03-28 14:50:00,37.37,37.43,37.37,37.43,55725.0,33.1485,33.2018,33.1485,33.2018,55725.0
2023-03-28 15:00:00,37.43,37.48,37.42,37.47,71761.0,33.2018,33.2461,33.1929,33.2373,71761.0
2023-03-28 15:10:00,37.47,37.48,37.4,37.43,110259.0,33.2373,33.2461,33.1752,33.2018,110259.0
2023-03-28 15:20:00,37.43,37.46,37.41,37.43,102738.0,33.2018,33.2284,33.184,33.2018,102738.0
2023-03-28 15:30:00,37.42,37.49,37.41,37.45,223509.0,33.1929,33.255,33.184,33.2195,223509.0
2023-03-28 15:40:00,37.45,37.46,37.39,37.41,303062.0,33.2195,33.2284,33.1663,33.184,303062.0
2023-03-28 15:50:00,37.41,37.48,37.4,37.43,849646.0,33.184,33.2461,33.1752,33.2018,849646.0
2023-03-29 09:30:00,37.81,37.81,37.59,37.65,408553.0,33.5388,33.5388,33.3437,33.3969,408553.0
2023-03-29 09:40:00,37.65,37.68,37.52,37.54,200967.0,33.3969,33.4235,33.2816,33.2993,200967.0
2023-03-29 09:50:00,37.55,37.74,37.55,37.68,208581.0,33.3082,33.4768,33.3082,33.4235,208581.0
2023-03-29 10:00:00,37.71,37.77,37.65,37.7,142283.0,33.4501,33.5034,33.3969,33.4413,142283.0
2023-03-29 10:10:00,37.7,37.75,37.64,37.73,84643.0,33.4413,33.4856,33.388,33.4679,84643.0
2023-03-29 10:20:00,37.73,37.78,37.7,37.73,103072.0,33.4679,33.5122,33.4413,33.4679,103072.0
2023-03-29 10:30:00,37.73,37.81,37.68,37.7,167517.0,33.4679,33.5388,33.4235,33.4413,167517.0
2023-03-29 10:40:00,37.7,37.7,37.59,37.63,210793.0,33.4413,33.4413,33.3437,33.3792,210793.0
2023-03-29 10:50:00,37.64,37.74,37.63,37.71,144688.0,33.388,33.4768,33.3792,33.4501,144688.0
2023-03-29 11:00:00,37.71,37.73,37.66,37.72,81725.0,33.4501,33.4679,33.4058,33.459,81725.0
2023-03-29 11:10:00,37.72,37.74,37.66,37.69,267844.0,33.459,33.4768,33.4058,33.4324,267844.0
2023-03-29 11:20:00,37.69,37.72,37.62,37.64,80868.0,33.4324,33.459,33.3703,33.388,80868.0
2023-03-29 11:30:00,37.64,37.72,37.63,37.68,153725.0,33.388,33.459,33.3792,33.4235,153725.0
2023-03-29 11:40:00,37.68,37.71,37.63,37.65,69224.0,33.4235,33.4501,33.3792,33.3969,69224.0
2023-03-29 11:50:00,37.66,37.68,37.64,37.65,102728.0,33.4058,33.4235,33.388,33.3969,102728.0
2023-03-29 12:00:00,37.65,37.69,37.64,37.67,84031.0,33.3969,33.4324,33.388,33.4147,84031.0
2023-03-29 12:10:00,37.67,37.74,37.65,37.69,238353.0,33.4147,33.4768,33.3969,33.4324,238353.0
2023-03-29 12:20:00,37.69,37.7,37.64,37.65,222544.0,33.4324,33.4413,33.388,33.3969,222544.0
2023-03-29 12:30:00,37.65,37.66,37.6,37.61,91553.0,33.3969,33.4058,33.3526,33.3614,91553.0
2023-03-29 12:40:00,37.61,37.67,37.6,37.66,46464.0,33.3614,33.4147,33.3526,33.4058,46464.0
2023-03-29 12:50:00,37.66,37.7,37.65,37.68,100052.0,33.4058,33.4413,33.3969,33.4235,100052.0
2023-03-29 13:00:00,37.67,37.72,37.67,37.69,401385.0,33.4147,33.459,33.4147,33.4324,401385.0
2023-03-29 13:10:00,37.69,37.69,37.65,37.66,34233.0,33.4324,33.4324,33.3969,33.4058,34233.0
2023-03-29 13:20:00,37.66,37.68,37.63,37.68,35109.0,33.4058,33.4235,33.3792,33.4235,35109.0
2023-03-29 13:30:00,37.67,37.71,37.64,37.65,300993.0,33.4147,33.4501,33.388,33.3969,300993.0
2023-03-29 13:40:00,37.65,37.69,37.63,37.65,70636.0,33.3969,33.4324,33.3792,33.3969,70636.0
2023-03-29 13:50:00,37.65,37.67,37.63,37.65,62914.0,33.3969,33.4147,33.3792,33.3969,62914.0
2023-03-29 14:00:00,37.66,37.68,37.63,37.66,143914.0,33.4058,33.4235,33.3792,33.4058,143914.0
2023-03-29 14:10:00,37.65,37.7,37.64,37.65,227403.0,33.3969,33.4413,33.388,33.3969,227403.0
2023-03-29 14:20:00,37.65,37.67,37.64,37.66,75929.0,33.3969,33.4147,33.388,33.4058,75929.0
2023-03-29 14:30:00,37.66,37.7,37.65,37.68,108573.0,33.4058,33.4413,33.3969,33.4235,108573.0
2023-03-29 14:40:00,37.68,37.73,37.67,37.72,85308.0,33.4235,33.4679,33.4147,33.459,85308.0
2023-03-29 14:50:00,37.72,37.72,37.66,37.7,88193.0,33.459,33.459,33.4058,33.4413,88193.0
2023-03-29 15:00:00,37.7,37.72,37.66,37.7,155473.0,33.4413,33.459,33.4058,33.4413,155473.0
2023-03-29 15:10:00,37.7,37.73,37.67,37.67,184441.0,33.4413,33.4679,33.4147,33.4147,184441.0
2023-03-29 15:20:00,37.68,37.7,37.66,37.68,155699.0,33.4235,33.4413,33.4058,33.4235,155699.0
2023-03-29 15:30:00,37.68,37.68,37.63,37.65,212170.0,33.4235,33.4235,33.3792,33.3969,212170.0
2023-03-29 15:40:00,37.65,37.73,37.63,37.72,431106.0,33.3969,33.4679,33.3792,33.459,431106.0
2023-03-29 15:50:00,37.73,37.73,37.66,37.69,781359.0,33.4679,33.4679,33.4058,33.4324,781359.0
2023-03-30 09:30:00,38.18,38.22,37.98,38.11,462767.0,33.867,33.9025,33.6896,33.805,462767.0
2023-03-30 09:40:00,38.11,38.15,37.99,38.14,139725.0,33.805,33.8404,33.6985,33.8316,139725.0
2023-03-30 09:50:00,38.13,38.15,38.08,38.1,90207.0,33.8227,33.8404,33.7783,33.7961,90207.0
2023-03-30 10:00:00,38.11,38.15,37.96,37.97,250319.0,33.805,33.8404,33.6719,33.6808,250319.0
2023-03-30 10:10:00,37.97,38.05,37.97,37.99,166341.0,33.6808,33.7517,33.6808,33.6985,166341.0
2023-03-30 10:20:00,38.0,38.05,37.95,38.01,159793.0,33.7074,33.7517,33.663,33.7163,159793.0
2023-03-30 10:30:00,38.01,38.11,37.96,38.11,191728.0,33.7163,33.805,33.6719,33.805,191728.0
2023-03-30 10:40:00,38.11,38.2,38.11,38.15,156862.0,33.805,33.8848,33.805,33.8404,156862.0
2023-03-30 10:50:00,38.16,38.16,38.03,38.04,176556.0,33.8493,33.8493,33.734,33.7429,176556.0
2023-03-30 11:00:00,38.04,38.09,38.02,38.08,89689.0,33.7429,33.7872,33.7251,33.7783,89689.0
2023-03-30 11:10:00,38.07,38.09,37.96,37.98,191834.0,33.7695,33.7872,33.6719,33.6896,191834.0
2023-03-30 11:20:00,37.98,38.08,37.97,38.02,93519.0,33.6896,33.7783,33.6808,33.7251,93519.0
2023-03-30 11:30:00,38.02,38.07,38.0,38.06,213734.0,33.7251,33.7695,33.7074,33.7606,213734.0
2023-03-30 11:40:00,38.05,38.07,37.93,37.95,56170.0,33.7517,33.7695,33.6453,33.663,56170.0
2023-03-30 11:50:00,37.95,38.05,37.95,38.02,60459.0,33.663,33.7517,33.663,33.7251,60459.0
2023-03-30 12:00:00,38.02,38.04,38.0,38.02,39313.0,33.7251,33.7429,33.7074,33.7251,39313.0
2023-03-30 12:10:00,38.01,38.02,37.98,38.01,247770.0,33.7163,33.7251,33.6896,33.7163,247770.0
2023-03-30 12:20:00,38.01,38.05,38.01,38.03,60261.0,33.7163,33.7517,33.7163,33.734,60261.0
2023-03-30 12:30:00,38.03,38.03,37.94,37.94,107628.0,33.734,33.734,33.6542,33.6542,107628.0
2023-03-30 12:40:00,37.95,37.96,37.92,37.95,59324.0,33.663,33.6719,33.6364,33.663,59324.0
2023-03-30 12:50:00,37.95,37.99,37.94,37.95,32187.0,33.663,33.6985,33.6542,33.663,32187.0
2023-03-30 13:00:00,37.95,38.03,37.94,37.97,100597.0,33.663,33.734,33.6542,33.6808,100597.0
2023-03-30 13:10:00,37.96,37.97,37.94,37.95,80478.0,33.6719,33.6808,33.6542,33.663,80478.0
2023-03-30 13:20:00,37.95,37.97,37.93,37.95,89573.0,33.663,33.6808,33.6453,33.663,89573.0
2023-03-30 13:30:00,37.95,37.96,37.9,37.91,56390.0,33.663,33.6719,33.6187,33.6275,56390.0
2023-03-30 13:40:00,37.91,37.93,37.88,37.91,47511.0,33.6275,33.6453,33.6009,33.6275,47511.0
2023-03-30 13:50:00,37.92,37.96,37.92,37.95,80877.0,33.6364,33.6719,33.6364,33.663,80877.0
2023-03-30 14:00:00,37.95,37.96,37.92,37.94,113270.0,33.663,33.6719,33.6364,33.6542,113270.0
2023-03-30 14:10:00,37.94,37.99,37.92,37.97,116559.0,33.6542,33.6985,33.6364,33.6808,116559.0
2023-03-30 14:20:00,37.97,38.01,37.96,38.0,141180.0,33.6808,33.7163,33.6719,33.7074,141180.0
2023-03-30 14:30:00,37.99,38.01,37.95,37.98,105103.0,33.6985,33.7163,33.663,33.6896,105103.0
2023-03-30 14:40:00,37.98,37.99,37.96,37.99,43370.0,33.6896,33.6985,33.6719,33.6985,43370.0
2023-03-30 14:50:00,37.99,38.01,37.98,38.0,69774.0,33.6985,33.7163,33.6896,33.7074,69774.0
2023-03-30 15:00:00,38.0,38.05,38.0,38.03,96372.0,33.7074,33.7517,33.7074,33.734,96372.0
2023-03-30 15:10:00,38.03,38.04,38.0,38.02,82304.0,33.734,33.7429,33.7074,33.7251,82304.0
2023-03-30 15:20:00,38.02,38.07,38.0,38.05,170160.0,33.7251,33.7695,33.7074,33.7517,170160.0
2023-03-30 15:30:00,38.06,38.07,38.02,38.02,165806.0,33.7606,33.7695,33.7251,33.7251,165806.0
2023-03-30 15:40:00,38.02,38.04,37.97,37.98,233033.0,33.7251,33.7429,33.6808,33.6896,233033.0
2023-03-30 15:50:00,37.98,38.01,37.94,37.98,744465.0,33.6896,33.7163,33.6542,33.6896,744465.0
2023-03-31 09:30:00,37.97,38.1,37.94,38.04,306574.0,33.6808,33.7961,33.6542,33.7429,306574.0
2023-03-31 09:40:00,38.03,38.07,37.95,37.95,173477.0,33.734,33.7695,33.663,33.663,173477.0
2023-03-31 09:50:00,37.95,38.02,37.82,37.83,195467.0,33.663,33.7251,33.5477,33.5566,195467.0
2023-03-31 10:00:00,37.83,37.9,37.8,37.86,181980.0,33.5566,33.6187,33.53,33.5832,181980.0
2023-03-31 10:10:00,37.87,37.91,37.84,37.88,165908.0,33.5921,33.6275,33.5655,33.6009,165908.0
2023-03-31 10:20:00,37.87,37.89,37.82,37.83,119762.0,33.5921,33.6098,33.5477,33.5566,119762.0
2023-03-31 10:30:00,37.83,37.87,37.8,37.83,94533.0,33.5566,33.5921,33.53,33.5566,94533.0
2023-03-31 10:40:00,37.83,37.9,37.81,37.88,185000.0,33.5566,33.6187,33.5388,33.6009,185000.0
2023-03-31 10:50:00,37.88,37.88,37.74,37.83,226283.0,33.6009,33.6009,33.4768,33.5566,226283.0
2023-03-31 11:00:00,37.83,37.86,37.76,37.77,130868.0,33.5566,33.5832,33.4945,33.5034,130868.0
2023-03-31 11:10:00,37.77,37.87,37.77,37.84,172299.0,33.5034,33.5921,33.5034,33.5655,172299.0
2023-03-31 11:20:00,37.84,37.92,37.84,37.9,182260.0,33.5655,33.6364,33.5655,33.6187,182260.0
2023-03-31 11:30:00,37.91,37.91,37.82,37.9,310022.0,33.6275,33.6275,33.5477,33.6187,310022.0
2023-03-31 11:40:00,37.9,37.99,37.9,37.94,110600.0,33.6187,33.6985,33.6187,33.6542,110600.0
2023-03-31 11:50:00,37.94,37.95,37.88,37.94,100135.0,33.6542,33.663,33.6009,33.6542,100135.0
2023-03-31 12:00:00,37.95,37.97,37.91,37.93,168031.0,33.663,33.6808,33.6275,33.6453,168031.0
2023-03-31 12:10:00,37.94,38.02,37.93,37.97,113275.0,33.6542,33.7251,33.6453,33.6808,113275.0
2023-03-31 12:20:00,37.98,37.99,37.94,37.96,77741.0,33.6896,33.6985,33.6542,33.6719,77741.0
2023-03-31 12:30:00,37.96,37.99,37.93,37.98,173952.0,33.6719,33.6985,33.6453,33.6896,173952.0
2023-03-31 12:40:00,37.99,38.0,37.95,37.97,91892.0,33.6985,33.7074,33.663,33.6808,91892.0
2023-03-31 12:50:00,37.97,37.98,37.95,37.97,48233.0,33.6808,33.6896,33.663,33.6808,48233.0
2023-03-31 13:00:00,37.97,37.98,37.94,37.97,118026.0,33.6808,33.6896,33.6542,33.6808,118026.0
2023-03-31 13:10:00,37.96,37.98,37.93,37.95,100274.0,33.6719,33.6896,33.6453,33.663,100274.0
2023-03-31 13:20:00,37.96,37.97,37.91,37.93,67816.0,33.6719,33.6808,33.6275,33.6453,67816.0
2023-03-31 13:30:00,37.93,37.93,37.9,37.91,62873.0,33.6453,33.6453,33.6187,33.6275,62873.0
2023-03-31 13:40:00,37.91,37.93,37.89,37.9,57009.0,33.6275,33.6453,33.6098,33.6187,57009.0
2023-03-31 13:50:00,37.9,37.9,37.86,37.89,62942.0,33.6187,33.6187,33.5832,33.6098,62942.0
2023-03-31 14:00:00,37.89,37.94,37.85,37.9,204265.0,33.6098,33.6542,33.5743,33.6187,204265.0
2023-03-31 14:10:00,37.9,37.92,37.87,37.91,93427.0,33.6187,33.6364,33.5921,33.6275,93427.0
2023-03-31 14:20:00,37.9,37.91,37.85,37.87,107325.0,33.6187,33.6275,33.5743,33.5921,107325.0
2023-03-31 14:30:00,37.88,37.9,37.83,37.85,137557.0,33.6009,33.6187,33.5566,33.5743,137557.0
2023-03-31 14:40:00,37.85,37.88,37.84,37.86,55610.0,33.5743,33.6009,33.5655,33.5832,55610.0
2023-03-31 14:50:00,37.87,37.9,37.85,37.9,105318.0,33.5921,33.6187,33.5743,33.6187,105318.0
2023-03-31 15:00:00,37.9,37.93,37.87,37.89,154430.0,33.6187,33.6453,33.5921,33.6098,154430.0
2023-03-31 15:10:00,37.89,37.91,37.86,37.9,173565.0,33.6098,33.6275,33.5832,33.6187,173565.0
2023-03-31 15:20:00,37.9,37.92,37.88,37.91,90345.0,33.6187,33.6364,33.6009,33.6275,90345.0
2023-03-31 15:30:00,37.91,37.92,37.85,37.86,139771.0,33.6275,33.6364,33.5743,33.5832,139771.0
2023-03-31 15:40:00,37.86,37.9,37.83,37.87,180586.0,33.5832,33.6187,33.5566,33.5921,180586.0
2023-03-31 15:50:00,37.88,37.98,37.87,37.94,643822.0,33.6009,33.6896,33.5921,33.6542,643822.0
2023-04-03 09:30:00,39.88,40.11,39.7,39.93,988950.0,35.375,35.579,35.2153,35.4194,988950.0
2023-04-03 09:40:00,39.94,39.99,39.85,39.86,428772.0,35.4282,35.4726,35.3484,35.3573,428772.0
2023-04-03 09:50:00,39.86,39.89,39.76,39.77,358368.0,35.3573,35.3839,35.2686,35.2774,358368.0
2023-04-03 10:00:00,39.77,39.98,39.74,39.9,554618.0,35.2774,35.4637,35.2508,35.3927,554618.0
2023-04-03 10:10:00,39.89,39.89,39.73,39.8,254976.0,35.3839,35.3839,35.242,35.304,254976.0
2023-04-03 10:20:00,39.81,39.85,39.76,39.8,226085.0,35.3129,35.3484,35.2686,35.304,226085.0
2023-04-03 10:30:00,39.8,39.84,39.72,39.77,279552.0,35.304,35.3395,35.2331,35.2774,279552.0
2023-04-03 10:40:00,39.76,39.81,39.7,39.75,266865.0,35.2686,35.3129,35.2153,35.2597,266865.0
2023-04-03 10:50:00,39.75,39.78,39.62,39.62,255522.0,35.2597,35.2863,35.1444,35.1444,255522.0
2023-04-03 11:00:00,39.62,39.64,39.51,39.58,335739.0,35.1444,35.1621,35.0468,35.1089,335739.0
2023-04-03 11:10:00,39.57,39.6,39.53,39.58,183153.0,35.1,35.1266,35.0645,35.1089,183153.0
2023-04-03 11:20:00,39.59,39.63,39.54,39.62,177533.0,35.1178,35.1532,35.0734,35.1444,177533.0
2023-04-03 11:30:00,39.62,39.66,39.54,39.59,221571.0,35.1444,35.1799,35.0734,35.1178,221571.0
2023-04-03 11:40:00,39.59,39.65,39.54,39.57,130455.0,35.1178,35.171,35.0734,35.1,130455.0
2023-04-03 11:50:00,39.55,39.68,39.53,39.66,100361.0,35.0823,35.1976,35.0645,35.1799,100361.0
2023-04-03 12:00:00,39.66,39.67,39.59,39.62,101278.0,35.1799,35.1887,35.1178,35.1444,101278.0
2023-04-03 12:10:00,39.62,39.74,39.61,39.73,68395.0,35.1444,35.2508,35.1355,35.242,68395.0
2023-04-03 12:20:00,39.73,39.74,39.65,39.73,105441.0,35.242,35.2508,35.171,35.242,105441.0
2023-04-03 12:30:00,39.72,39.73,39.67,39.72,106764.0,35.2331,35.242,35.1887,35.2331,106764.0
2023-04-03 12:40:00,39.73,39.74,39.66,39.71,196682.0,35.242,35.2508,35.1799,35.2242,196682.0
2023-04-03 12:50:00,39.71,39.76,39.7,39.72,72052.0,35.2242,35.2686,35.2153,35.2331,72052.0
2023-04-03 13:00:00,39.73,39.79,39.69,39.79,43379.0,35.242,35.2952,35.2065,35.2952,43379.0
2023-04-03 13:10:00,39.79,39.87,39.78,39.86,147874.0,35.2952,35.3661,35.2863,35.3573,147874.0
2023-04-03 13:20:00,39.86,39.87,39.79,39.8,61277.0,35.3573,35.3661,35.2952,35.304,61277.0
2023-04-03 13:30:00,39.8,39.85,39.79,39.8,144463.0,35.304,35.3484,35.2952,35.304,144463.0
2023-04-03 13:40:00,39.8,39.81,39.76,39.81,74382.0,35.304,35.3129,35.2686,35.3129,74382.0
2023-04-03 13:50:00,39.81,39.82,39.78,39.8,66050.0,35.3129,35.3218,35.2863,35.304,66050.0
2023-04-03 14:00:00,39.79,39.85,39.78,39.83,108391.0,35.2952,35.3484,35.2863,35.3307,108391.0
2023-04-03 14:10:00,39.83,39.85,39.79,39.81,143311.0,35.3307,35.3484,35.2952,35.3129,143311.0
2023-04-03 14:20:00,39.82,39.86,39.79,39.85,124749.0,35.3218,35.3573,35.2952,35.3484,124749.0
2023-04-03 14:30:00,39.84,39.87,39.8,39.83,91078.0,35.3395,35.3661,35.304,35.3307,91078.0
2023-04-03 14:40:00,39.82,39.87,39.82,39.87,91294.0,35.3218,35.3661,35.3218,35.3661,91294.0
2023-04-03 14:50:00,39.87,39.92,39.85,39.91,73505.0,35.3661,35.4105,35.3484,35.4016,73505.0
2023-04-03 15:00:00,39.92,39.95,39.91,39.93,155256.0,35.4105,35.4371,35.4016,35.4194,155256.0
2023-04-03 15:10:00,39.94,39.97,39.91,39.91,175142.0,35.4282,35.4548,35.4016,35.4016,175142.0
2023-04-03 15:20:00,39.91,39.97,39.91,39.93,174383.0,35.4016,35.4548,35.4016,35.4194,174383.0
2023-04-03 15:30:00,39.94,39.95,39.74,39.75,431305.0,35.4282,35.4371,35.2508,35.2597,431305.0
2023-04-03 15:40:00,39.75,39.8,39.66,39.77,769495.0,35.2597,35.304,35.1799,35.2774,769495.0
2023-04-03 15:50:00,39.77,39.8,39.72,39.74,1071614.0,35.2774,35.304,35.2331,35.2508,1071614.0
2023-04-04 09:30:00,39.92,39.93,39.68,39.72,579666.0,35.4105,35.4194,35.1976,35.2331,579666.0
2023-04-04 09:40:00,39.73,39.79,39.67,39.77,220428.0,35.242,35.2952,35.1887,35.2774,220428.0
2023-04-04 09:50:00,39.77,39.77,39.62,39.77,269960.0,35.2774,35.2774,35.1444,35.2774,269960.0
2023-04-04 10:00:00,39.77,39.85,39.7,39.79,259982.0,35.2774,35.3484,35.2153,35.2952,259982.0
2023-04-04 10:10:00,39.79,39.86,39.73,39.75,165392.0,35.2952,35.3573,35.242,35.2597,165392.0
2023-04-04 10:20:00,39.75,39.76,39.54,39.64,311923.0,35.2597,35.2686,35.0734,35.1621,311923.0
2023-04-04 10:30:00,39.66,39.75,39.63,39.68,204960.0,35.1799,35.2597,35.1532,35.1976,204960.0
2023-04-04 10:40:00,39.68,39.71,39.57,39.59,197464.0,35.1976,35.2242,35.1,35.1178,197464.0
2023-04-04 10:50:00,39.58,39.67,39.54,39.63,184712.0,35.1089,35.1887,35.0734,35.1532,184712.0
2023-04-04 11:00:00,39.63,39.66,39.55,39.63,99096.0,35.1532,35.1799,35.0823,35.1532,99096.0
2023-04-04 11:10:00,39.64,39.65,39.53,39.56,127893.0,35.1621,35.171,35.0645,35.0912,127893.0
2023-04-04 11:20:00,39.56,39.56,39.46,39.52,160438.0,35.0912,35.0912,35.0025,35.0557,160438.0
2023-04-04 11:30:00,39.52,39.53,39.4,39.42,260810.0,35.0557,35.0645,34.9492,34.967,260810.0
2023-04-04 11:40:00,39.41,39.42,39.31,39.32,267639.0,34.9581,34.967,34.8694,34.8783,267639.0
2023-04-04 11:50:00,39.31,39.32,39.18,39.22,305343.0,34.8694,34.8783,34.7541,34.7896,305343.0
2023-04-04 12:00:00,39.22,39.29,39.22,39.27,71346.0,34.7896,34.8517,34.7896,34.8339,71346.0
2023-04-04 12:10:00,39.28,39.3,39.19,39.2,111435.0,34.8428,34.8605,34.763,34.7718,111435.0
2023-04-04 12:20:00,39.2,39.36,39.17,39.34,112091.0,34.7718,34.9137,34.7452,34.896,112091.0
2023-04-04 12:30:00,39.36,39.37,39.31,39.33,61335.0,34.9137,34.9226,34.8694,34.8871,61335.0
2023-04-04 12:40:00,39.33,39.39,39.29,39.33,74006.0,34.8871,34.9404,34.8517,34.8871,74006.0
2023-04-04 12:50:00,39.33,39.38,39.29,39.32,189665.0,34.8871,34.9315,34.8517,34.8783,189665.0
2023-04-04 13:00:00,39.32,39.37,39.29,39.36,159836.0,34.8783,34.9226,34.8517,34.9137,159836.0
2023-04-04 13:10:00,39.36,39.47,39.34,39.47,55704.0,34.9137,35.0113,34.896,35.0113,55704.0
2023-04-04 13:20:00,39.46,39.52,39.46,39.48,67830.0,35.0025,35.0557,35.0025,35.0202,67830.0
2023-04-04 13:30:00,39.48,39.49,39.44,39.45,61837.0,35.0202,35.0291,34.9847,34.9936,61837.0
2023-04-04 13:40:00,39.46,39.48,39.42,39.45,145434.0,35.0025,35.0202,34.967,34.9936,145434.0
2023-04-04 13:50:00,39.45,39.46,39.39,39.43,75574.0,34.9936,35.0025,34.9404,34.9758,75574.0
2023-04-04 14:00:00,39.43,39.44,39.39,39.4,80059.0,34.9758,34.9847,34.9404,34.9492,80059.0
2023-04-04 14:10:00,39.4,39.46,39.39,39.42,105592.0,34.9492,35.0025,34.9404,34.967,105592.0
2023-04-04 14:20:00,39.42,39.42,39.35,39.36,132064.0,34.967,34.967,34.9049,34.9137,132064.0
2023-04-04 14:30:00,39.36,39.36,39.29,39.35,112753.0,34.9137,34.9137,34.8517,34.9049,112753.0
2023-04-04 14:40:00,39.34,39.35,39.3,39.31,101261.0,34.896,34.9049,34.8605,34.8694,101261.0
2023-04-04 14:50:00,39.31,39.35,39.29,39.3,159693.0,34.8694,34.9049,34.8517,34.8605,159693.0
2023-04-04 15:00:00,39.29,39.3,39.24,39.26,163577.0,34.8517,34.8605,34.8073,34.825,163577.0
2023-04-04 15:10:00,39.26,39.27,39.19,39.24,190895.0,34.825,34.8339,34.763,34.8073,190895.0
2023-04-04 15:20:00,39.24,39.26,39.18,39.2,230186.0,34.8073,34.825,34.7541,34.7718,230186.0
2023-04-04 15:30:00,39.2,39.22,39.15,39.19,250257.0,34.7718,34.7896,34.7275,34.763,250257.0
2023-04-04 15:40:00,39.19,39.2,39.14,39.2,305599.0,34.763,34.7718,34.7186,34.7718,305599.0
2023-04-04 15:50:00,39.19,39.33,39.19,39.33,693887.0,34.763,34.8871,34.763,34.8871,693887.0
2023-04-05 09:30:00,39.96,40.04,39.79,39.79,841822.0,35.446,35.5169,35.2952,35.2952,841822.0
2023-04-05 09:40:00,39.79,39.94,39.75,39.88,713573.0,35.2952,35.4282,35.2597,35.375,713573.0
2023-04-05 09:50:00,39.89,40.0,39.86,39.87,416743.0,35.3839,35.4815,35.3573,35.3661,416743.0
2023-04-05 10:00:00,39.88,39.94,39.56,39.57,357982.0,35.375,35.4282,35.0912,35.1,357982.0
2023-04-05 10:10:00,39.57,39.62,39.49,39.56,278956.0,35.1,35.1444,35.0291,35.0912,278956.0
2023-04-05 10:20:00,39.56,39.69,39.56,39.6,152231.0,35.0912,35.2065,35.0912,35.1266,152231.0
2023-04-05 10:30:00,39.59,39.76,39.58,39.68,288270.0,35.1178,35.2686,35.1089,35.1976,288270.0
2023-04-05 10:40:00,39.68,39.68,39.45,39.48,224775.0,35.1976,35.1976,34.9936,35.0202,224775.0
2023-04-05 10:50:00,39.47,39.61,39.44,39.58,165833.0,35.0113,35.1355,34.9847,35.1089,165833.0
2023-04-05 11:00:00,39.57,39.7,39.52,39.67,318832.0,35.1,35.2153,35.0557,35.1887,318832.0
2023-04-05 11:10:00,39.66,39.76,39.66,39.75,386332.0,35.1799,35.2686,35.1799,35.2597,386332.0
2023-04-05 11:20:00,39.75,39.76,39.67,39.74,418144.0,35.2597,35.2686,35.1887,35.2508,418144.0
2023-04-05 11:30:00,39.74,39.9,39.7,39.82,580616.0,35.2508,35.3927,35.2153,35.3218,580616.0
2023-04-05 11:40:00,39.83,39.86,39.76,39.84,146380.0,35.3307,35.3573,35.2686,35.3395,146380.0
2023-04-05 11:50:00,39.83,39.89,39.76,39.88,119152.0,35.3307,35.3839,35.2686,35.375,119152.0
2023-04-05 12:00:00,39.88,39.89,39.83,39.84,117992.0,35.375,35.3839,35.3307,35.3395,117992.0
2023-04-05 12:10:00,39.84,39.85,39.79,39.84,118810.0,35.3395,35.3484,35.2952,35.3395,118810.0
2023-04-05 12:20:00,39.84,39.84,39.74,39.8,151687.0,35.3395,35.3395,35.2508,35.304,151687.0
2023-04-05 12:30:00,39.8,39.82,39.73,39.73,130391.0,35.304,35.3218,35.242,35.242,130391.0
2023-04-05 12:40:00,39.73,39.74,39.68,39.7,101238.0,35.242,35.2508,35.1976,35.2153,101238.0
2023-04-05 12:50:00,39.69,39.71,39.65,39.69,337090.0,35.2065,35.2242,35.171,35.2065,337090.0
2023-04-05 13:00:00,39.69,39.8,39.68,39.77,117387.0,35.2065,35.304,35.1976,35.2774,117387.0
2023-04-05 13:10:00,39.77,39.84,39.76,39.82,99820.0,35.2774,35.3395,35.2686,35.3218,99820.0
2023-04-05 13:20:00,39.82,39.85,39.8,39.81,109945.0,35.3218,35.3484,35.304,35.3129,109945.0
2023-04-05 13:30:00,39.81,39.84,39.77,39.77,82126.0,35.3129,35.3395,35.2774,35.2774,82126.0
2023-04-05 13:40:00,39.77,39.78,39.7,39.72,98469.0,35.2774,35.2863,35.2153,35.2331,98469.0
2023-04-05 13:50:00,39.72,39.77,39.71,39.77,93861.0,35.2331,35.2774,35.2242,35.2774,93861.0
2023-04-05 14:00:00,39.76,39.86,39.75,39.86,95668.0,35.2686,35.3573,35.2597,35.3573,95668.0
2023-04-05 14:10:00,39.85,39.86,39.78,39.82,151637.0,35.3484,35.3573,35.2863,35.3218,151637.0
2023-04-05 14:20:00,39.81,39.83,39.77,39.82,106347.0,35.3129,35.3307,35.2774,35.3218,106347.0
2023-04-05 14:30:00,39.83,39.84,39.81,39.83,93850.0,35.3307,35.3395,35.3129,35.3307,93850.0
2023-04-05 14:40:00,39.83,39.84,39.79,39.8,93169.0,35.3307,35.3395,35.2952,35.304,93169.0
2023-04-05 14:50:00,39.8,39.85,39.79,39.84,97679.0,35.304,35.3484,35.2952,35.3395,97679.0
2023-04-05 15:00:00,39.84,39.85,39.8,39.82,97798.0,35.3395,35.3484,35.304,35.3218,97798.0
2023-04-05 15:10:00,39.82,39.84,39.8,39.82,104756.0,35.3218,35.3395,35.304,35.3218,104756.0
2023-04-05 15:20:00,39.81,39.86,39.78,39.86,222960.0,35.3129,35.3573,35.2863,35.3573,222960.0
2023-04-05 15:30:00,39.85,40.01,39.85,39.98,765980.0,35.3484,35.4903,35.3484,35.4637,765980.0
2023-04-05 15:40:00,39.98,39.99,39.88,39.9,387422.0,35.4637,35.4726,35.375,35.3927,387422.0
2023-04-05 15:50:00,39.89,39.94,39.86,39.89,940228.0,35.3839,35.4282,35.3573,35.3839,940228.0
2023-04-06 09:30:00,39.82,39.87,39.6,39.7,480036.0,35.3218,35.3661,35.1266,35.2153,480036.0
2023-04-06 09:40:00,39.7,39.85,39.59,39.69,328371.0,35.2153,35.3484,35.1178,35.2065,328371.0
2023-04-06 09:50:00,39.69,39.74,39.6,39.69,294250.0,35.2065,35.2508,35.1266,35.2065,294250.0
2023-04-06 10:00:00,39.69,39.78,39.65,39.76,420132.0,35.2065,35.2863,35.171,35.2686,420132.0
2023-04-06 10:10:00,39.76,39.87,39.74,39.86,118292.0,35.2686,35.3661,35.2508,35.3573,118292.0
2023-04-06 10:20:00,39.86,39.86,39.71,39.76,188632.0,35.3573,35.3573,35.2242,35.2686,188632.0
2023-04-06 10:30:00,39.77,39.77,39.66,39.68,137954.0,35.2774,35.2774,35.1799,35.1976,137954.0
2023-04-06 10:40:00,39.69,39.75,39.65,39.72,157365.0,35.2065,35.2597,35.171,35.2331,157365.0
2023-04-06 10:50:00,39.72,39.81,39.72,39.79,200353.0,35.2331,35.3129,35.2331,35.2952,200353.0
2023-04-06 11:00:00,39.79,39.8,39.73,39.75,146050.0,35.2952,35.304,35.242,35.2597,146050.0
2023-04-06 11:10:00,39.76,39.76,39.62,39.63,142152.0,35.2686,35.2686,35.1444,35.1532,142152.0
2023-04-06 11:20:00,39.64,39.64,39.58,39.63,114143.0,35.1621,35.1621,35.1089,35.1532,114143.0
2023-04-06 11:30:00,39.63,39.67,39.6,39.64,106609.0,35.1532,35.1887,35.1266,35.1621,106609.0
2023-04-06 11:40:00,39.64,39.72,39.62,39.69,83466.0,35.1621,35.2331,35.1444,35.2065,83466.0
2023-04-06 11:50:00,39.69,39.72,39.64,39.71,82410.0,35.2065,35.2331,35.1621,35.2242,82410.0
2023-04-06 12:00:00,39.72,39.73,39.67,39.69,127279.0,35.2331,35.242,35.1887,35.2065,127279.0
2023-04-06 12:10:00,39.69,39.7,39.64,39.66,62834.0,35.2065,35.2153,35.1621,35.1799,62834.0
2023-04-06 12:20:00,39.66,39.68,39.64,39.65,60455.0,35.1799,35.1976,35.1621,35.171,60455.0
2023-04-06 12:30:00,39.64,39.74,39.63,39.71,73511.0,35.1621,35.2508,35.1532,35.2242,73511.0
2023-04-06 12:40:00,39.72,39.74,39.67,39.69,77549.0,35.2331,35.2508,35.1887,35.2065,77549.0
2023-04-06 12:50:00,39.69,39.71,39.67,39.68,41675.0,35.2065,35.2242,35.1887,35.1976,41675.0
2023-04-06 13:00:00,39.68,39.68,39.64,39.66,65717.0,35.1976,35.1976,35.1621,35.1799,65717.0
2023-04-06 13:10:00,39.66,39.7,39.65,39.69,58223.0,35.1799,35.2153,35.171,35.2065,58223.0
2023-04-06 13:20:00,39.7,39.72,39.69,39.7,55896.0,35.2153,35.2331,35.2065,35.2153,55896.0
2023-04-06 13:30:00,39.71,39.71,39.68,39.71,101604.0,35.2242,35.2242,35.1976,35.2242,101604.0
2023-04-06 13:40:00,39.71,39.71,39.65,39.66,70029.0,35.2242,35.2242,35.171,35.1799,70029.0
2023-04-06 13:50:00,39.66,39.68,39.64,39.66,58813.0,35.1799,35.1976,35.1621,35.1799,58813.0
2023-04-06 14:00:00,39.67,39.71,39.65,39.7,66239.0,35.1887,35.2242,35.171,35.2153,66239.0
2023-04-06 14:10:00,39.7,39.72,39.68,39.69,51526.0,35.2153,35.2331,35.1976,35.2065,51526.0
2023-04-06 14:20:00,39.68,39.7,39.65,39.68,79384.0,35.1976,35.2153,35.171,35.1976,79384.0
2023-04-06 14:30:00,39.69,39.71,39.64,39.66,93337.0,35.2065,35.2242,35.1621,35.1799,93337.0
2023-04-06 14:40:00,39.66,39.67,39.65,39.66,51320.0,35.1799,35.1887,35.171,35.1799,51320.0
2023-04-06 14:50:00,39.66,39.67,39.59,39.59,80053.0,35.1799,35.1887,35.1178,35.1178,80053.0
2023-04-06 15:00:00,39.6,39.62,39.56,39.57,120406.0,35.1266,35.1444,35.0912,35.1,120406.0
2023-04-06 15:10:00,39.56,39.57,39.51,39.55,103143.0,35.0912,35.1,35.0468,35.0823,103143.0
2023-04-06 15:20:00,39.55,39.55,39.45,39.48,152604.0,35.0823,35.0823,34.9936,35.0202,152604.0
2023-04-06 15:30:00,39.48,39.51,39.47,39.47,142332.0,35.0202,35.0468,35.0113,35.0113,142332.0
2023-04-06 15:40:00,39.48,39.51,39.44,39.51,317996.0,35.0202,35.0468,34.9847,35.0468,317996.0
2023-04-06 15:50:00,39.51,39.54,39.45,39.51,1235773.0,35.0468,35.0734,34.9936,35.0468,1235773.0
2023-04-10 09:30:00,39.48,39.69,39.39,39.67,210358.0,35.0202,35.2065,34.9404,35.1887,210358.0
2023-04-10 09:40:00,39.7,39.85,39.69,39.73,141433.0,35.2153,35.3484,35.2065,35.242,141433.0
2023-04-10 09:50:00,39.73,39.81,39.69,39.71,120443.0,35.242,35.3129,35.2065,35.2242,120443.0
2023-04-10 10:00:00,39.7,39.81,39.69,39.77,112567.0,35.2153,35.3129,35.2065,35.2774,112567.0
2023-04-10 10:10:00,39.77,39.82,39.73,39.74,90950.0,35.2774,35.3218,35.242,35.2508,90950.0
2023-04-10 10:20:00,39.74,39.75,39.63,39.71,93961.0,35.2508,35.2597,35.1532,35.2242,93961.0
2023-04-10 10:30:00,39.72,39.79,39.72,39.73,78981.0,35.2331,35.2952,35.2331,35.242,78981.0
2023-04-10 10:40:00,39.73,39.73,39.63,39.65,95755.0,35.242,35.242,35.1532,35.171,95755.0
2023-04-10 10:50:00,39.64,39.67,39.6,39.6,47572.0,35.1621,35.1887,35.1266,35.1266,47572.0
2023-04-10 11:00:00,39.6,39.66,39.58,39.62,43055.0,35.1266,35.1799,35.1089,35.1444,43055.0
2023-04-10 11:10:00,39.62,39.64,39.57,39.62,73135.0,35.1444,35.1621,35.1,35.1444,73135.0
2023-04-10 11:20:00,39.62,39.66,39.6,39.65,47083.0,35.1444,35.1799,35.1266,35.171,47083.0
2023-04-10 11:30:00,39.65,39.68,39.63,39.65,57968.0,35.171,35.1976,35.1532,35.171,57968.0
2023-04-10 11:40:00,39.65,39.66,39.59,39.61,46138.0,35.171,35.1799,35.1178,35.1355,46138.0
2023-04-10 11:50:00,39.62,39.62,39.49,39.52,63195.0,35.1444,35.1444,35.0291,35.0557,63195.0
2023-04-10 12:00:00,39.52,39.55,39.49,39.5,41238.0,35.0557,35.0823,35.0291,35.0379,41238.0
2023-04-10 12:10:00,39.5,39.58,39.5,39.55,63396.0,35.0379,35.1089,35.0379,35.0823,63396.0
2023-04-10 12:20:00,39.55,39.6,39.54,39.59,28846.0,35.0823,35.1266,35.0734,35.1178,28846.0
2023-04-10 12:30:00,39.59,39.63,39.58,39.63,46710.0,35.1178,35.1532,35.1089,35.1532,46710.0
2023-04-10 12:40:00,39.62,39.62,39.59,39.59,42109.0,35.1444,35.1444,35.1178,35.1178,42109.0
2023-04-10 12:50:00,39.59,39.61,39.58,39.6,37946.0,35.1178,35.1355,35.1089,35.1266,37946.0
2023-04-10 13:00:00,39.61,39.62,39.55,39.61,42146.0,35.1355,35.1444,35.0823,35.1355,42146.0
2023-04-10 13:10:00,39.61,39.64,39.59,39.63,28175.0,35.1355,35.1621,35.1178,35.1532,28175.0
2023-04-10 13:20:00,39.63,39.66,39.61,39.64,36365.0,35.1532,35.1799,35.1355,35.1621,36365.0
2023-04-10 13:30:00,39.64,39.65,39.6,39.62,56908.0,35.1621,35.171,35.1266,35.1444,56908.0
2023-04-10 13:40:00,39.62,39.68,39.61,39.67,57227.0,35.1444,35.1976,35.1355,35.1887,57227.0
2023-04-10 13:50:00,39.67,39.71,39.65,39.69,197766.0,35.1887,35.2242,35.171,35.2065,197766.0
2023-04-10 14:00:00,39.69,39.7,39.66,39.67,54827.0,35.2065,35.2153,35.1799,35.1887,54827.0
2023-04-10 14:10:00,39.68,39.71,39.67,39.68,60649.0,35.1976,35.2242,35.1887,35.1976,60649.0
2023-04-10 14:20:00,39.68,39.7,39.65,39.66,44097.0,35.1976,35.2153,35.171,35.1799,44097.0
2023-04-10 14:30:00,39.68,39.69,39.64,39.66,40116.0,35.1976,35.2065,35.1621,35.1799,40116.0
2023-04-10 14:40:00,39.66,39.67,39.64,39.66,32975.0,35.1799,35.1887,35.1621,35.1799,32975.0
2023-04-10 14:50:00,39.66,39.68,39.64,39.67,64365.0,35.1799,35.1976,35.1621,35.1887,64365.0
2023-04-10 15:00:00,39.67,39.7,39.66,39.7,66297.0,35.1887,35.2153,35.1799,35.2153,66297.0
2023-04-10 15:10:00,39.69,39.71,39.66,39.7,68315.0,35.2065,35.2242,35.1799,35.2153,68315.0
2023-04-10 15:20:00,39.7,39.71,39.67,39.7,126667.0,35.2153,35.2242,35.1887,35.2153,126667.0
2023-04-10 15:30:00,39.7,39.73,39.68,39.69,165150.0,35.2153,35.242,35.1976,35.2065,165150.0
2023-04-10 15:40:00,39.68,39.71,39.66,39.68,267211.0,35.1976,35.2242,35.1799,35.1976,267211.0
2023-04-10 15:50:00,39.68,39.71,39.64,39.71,635470.0,35.1976,35.2242,35.1621,35.2242,635470.0
2023-04-11 09:30:00,40.01,40.01,39.82,39.83,351791.0,35.4903,35.4903,35.3218,35.3307,351791.0
2023-04-11 09:40:00,39.83,40.0,39.83,39.97,175282.0,35.3307,35.4815,35.3307,35.4548,175282.0
2023-04-11 09:50:00,39.97,39.98,39.8,39.83,148857.0,35.4548,35.4637,35.304,35.3307,148857.0
2023-04-11 10:00:00,39.84,39.91,39.82,39.87,242486.0,35.3395,35.4016,35.3218,35.3661,242486.0
2023-04-11 10:10:00,39.86,40.01,39.85,40.0,151331.0,35.3573,35.4903,35.3484,35.4815,151331.0
2023-04-11 10:20:00,40.01,40.02,39.98,40.01,146318.0,35.4903,35.4992,35.4637,35.4903,146318.0
2023-04-11 10:30:00,40.01,40.02,39.95,39.99,125938.0,35.4903,35.4992,35.4371,35.4726,125938.0
2023-04-11 10:40:00,39.98,40.02,39.95,40.02,130910.0,35.4637,35.4992,35.4371,35.4992,130910.0
2023-04-11 10:50:00,40.01,40.03,39.99,40.01,140846.0,35.4903,35.5081,35.4726,35.4903,140846.0
2023-04-11 11:00:00,40.01,40.07,40.01,40.02,98007.0,35.4903,35.5435,35.4903,35.4992,98007.0
2023-04-11 11:10:00,40.02,40.09,40.01,40.03,202830.0,35.4992,35.5613,35.4903,35.5081,202830.0
2023-04-11 11:20:00,40.03,40.07,40.01,40.01,65794.0,35.5081,35.5435,35.4903,35.4903,65794.0
2023-04-11 11:30:00,40.01,40.07,39.99,40.06,137547.0,35.4903,35.5435,35.4726,35.5347,137547.0
2023-04-11 11:40:00,40.07,40.1,40.05,40.09,48608.0,35.5435,35.5702,35.5258,35.5613,48608.0
2023-04-11 11:50:00,40.09,40.11,40.09,40.09,107285.0,35.5613,35.579,35.5613,35.5613,107285.0
2023-04-11 12:00:00,40.09,40.09,40.01,40.03,38439.0,35.5613,35.5613,35.4903,35.5081,38439.0
2023-04-11 12:10:00,40.03,40.05,40.01,40.03,38480.0,35.5081,35.5258,35.4903,35.5081,38480.0
2023-04-11 12:20:00,40.03,40.07,40.02,40.03,50687.0,35.5081,35.5435,35.4992,35.5081,50687.0
2023-04-11 12:30:00,40.03,40.07,40.02,40.05,54918.0,35.5081,35.5435,35.4992,35.5258,54918.0
2023-04-11 12:40:00,40.05,40.06,40.02,40.05,40834.0,35.5258,35.5347,35.4992,35.5258,40834.0
2023-04-11 12:50:00,40.06,40.1,40.05,40.09,50066.0,35.5347,35.5702,35.5258,35.5613,50066.0
2023-04-11 13:00:00,40.09,40.11,40.06,40.09,44506.0,35.5613,35.579,35.5347,35.5613,44506.0
2023-04-11 13:10:00,40.09,40.1,40.06,40.07,40572.0,35.5613,35.5702,35.5347,35.5435,40572.0
2023-04-11 13:20:00,40.07,40.07,40.04,40.06,52481.0,35.5435,35.5435,35.5169,35.5347,52481.0
2023-04-11 13:30:00,40.06,40.07,40.03,40.04,50684.0,35.5347,35.5435,35.5081,35.5169,50684.0
2023-04-11 13:40:00,40.04,40.05,40.02,40.04,66413.0,35.5169,35.5258,35.4992,35.5169,66413.0
2023-04-11 13:50:00,40.04,40.04,39.99,40.0,84310.0,35.5169,35.5169,35.4726,35.4815,84310.0
2023-04-11 14:00:00,40.0,40.08,40.0,40.07,80606.0,35.4815,35.5524,35.4815,35.5435,80606.0
2023-04-11 14:10:00,40.07,40.07,40.03,40.04,49268.0,35.5435,35.5435,35.5081,35.5169,49268.0
2023-04-11 14:20:00,40.05,40.06,40.03,40.05,55178.0,35.5258,35.5347,35.5081,35.5258,55178.0
2023-04-11 14:30:00,40.05,40.08,40.04,40.04,57444.0,35.5258,35.5524,35.5169,35.5169,57444.0
2023-04-11 14:40:00,40.04,40.05,40.0,40.01,74216.0,35.5169,35.5258,35.4815,35.4903,74216.0
2023-04-11 14:50:00,40.01,40.03,39.99,40.0,53499.0,35.4903,35.5081,35.4726,35.4815,53499.0
2023-04-11 15:00:00,40.01,40.02,39.98,40.0,78703.0,35.4903,35.4992,35.4637,35.4815,78703.0
2023-04-11 15:10:00,40.0,40.02,39.97,40.0,120050.0,35.4815,35.4992,35.4548,35.4815,120050.0
2023-04-11 15:20:00,40.01,40.02,39.98,39.99,204736.0,35.4903,35.4992,35.4637,35.4726,204736.0
2023-04-11 15:30:00,39.99,40.0,39.95,39.96,95663.0,35.4726,35.4815,35.4371,35.446,95663.0
2023-04-11 15:40:00,39.96,39.96,39.88,39.91,342119.0,35.446,35.446,35.375,35.4016,342119.0
2023-04-11 15:50:00,39.9,39.92,39.84,39.86,479198.0,35.3927,35.4105,35.3395,35.3573,479198.0
2023-04-12 09:30:00,40.33,40.38,40.2,40.32,464953.0,35.7742,35.8185,35.6589,35.7653,464953.0
2023-04-12 09:40:00,40.33,40.37,40.2,40.3,241422.0,35.7742,35.8097,35.6589,35.7476,241422.0
2023-04-12 09:50:00,40.31,40.4,40.24,40.32,168765.0,35.7564,35.8363,35.6943,35.7653,168765.0
2023-04-12 10:00:00,40.32,40.43,40.26,40.43,224794.0,35.7653,35.8629,35.7121,35.8629,224794.0
2023-04-12 10:10:00,40.43,40.5,40.38,40.38,229508.0,35.8629,35.925,35.8185,35.8185,229508.0
2023-04-12 10:20:00,40.39,40.43,40.33,40.41,150482.0,35.8274,35.8629,35.7742,35.8451,150482.0
2023-04-12 10:30:00,40.41,40.43,40.22,40.24,215843.0,35.8451,35.8629,35.6766,35.6943,215843.0
2023-04-12 10:40:00,40.23,40.35,40.23,40.3,192770.0,35.6855,35.7919,35.6855,35.7476,192770.0
2023-04-12 10:50:00,40.29,40.33,40.22,40.24,157563.0,35.7387,35.7742,35.6766,35.6943,157563.0
2023-04-12 11:00:00,40.24,40.29,40.16,40.2,153164.0,35.6943,35.7387,35.6234,35.6589,153164.0
2023-04-12 11:10:00,40.21,40.27,40.17,40.26,169303.0,35.6677,35.721,35.6322,35.7121,169303.0
2023-04-12 11:20:00,40.26,40.3,40.24,40.3,69180.0,35.7121,35.7476,35.6943,35.7476,69180.0
2023-04-12 11:30:00,40.3,40.31,40.24,40.24,167928.0,35.7476,35.7564,35.6943,35.6943,167928.0
2023-04-12 11:40:00,40.24,40.35,40.23,40.33,99918.0,35.6943,35.7919,35.6855,35.7742,99918.0
2023-04-12 11:50:00,40.33,40.37,40.32,40.36,66602.0,35.7742,35.8097,35.7653,35.8008,66602.0
2023-04-12 12:00:00,40.37,40.39,40.35,40.38,48709.0,35.8097,35.8274,35.7919,35.8185,48709.0
2023-04-12 12:10:00,40.38,40.4,40.37,40.39,88537.0,35.8185,35.8363,35.8097,35.8274,88537.0
2023-04-12 12:20:00,40.38,40.41,40.35,40.4,84869.0,35.8185,35.8451,35.7919,35.8363,84869.0
2023-04-12 12:30:00,40.41,40.42,40.39,40.41,62565.0,35.8451,35.854,35.8274,35.8451,62565.0
2023-04-12 12:40:00,40.42,40.44,40.37,40.39,99507.0,35.854,35.8717,35.8097,35.8274,99507.0
2023-04-12 12:50:00,40.38,40.43,40.38,40.43,58625.0,35.8185,35.8629,35.8185,35.8629,58625.0
2023-04-12 13:00:00,40.43,40.44,40.4,40.44,72755.0,35.8629,35.8717,35.8363,35.8717,72755.0
2023-04-12 13:10:00,40.45,40.45,40.38,40.4,105427.0,35.8806,35.8806,35.8185,35.8363,105427.0
2023-04-12 13:20:00,40.4,40.41,40.37,40.37,42764.0,35.8363,35.8451,35.8097,35.8097,42764.0
2023-04-12 13:30:00,40.38,40.39,40.33,40.34,65866.0,35.8185,35.8274,35.7742,35.783,65866.0
2023-04-12 13:40:00,40.33,40.37,40.33,40.36,63881.0,35.7742,35.8097,35.7742,35.8008,63881.0
2023-04-12 13:50:00,40.36,40.4,40.35,40.39,37054.0,35.8008,35.8363,35.7919,35.8274,37054.0
2023-04-12 14:00:00,40.39,40.41,40.34,40.36,77456.0,35.8274,35.8451,35.783,35.8008,77456.0
2023-04-12 14:10:00,40.36,40.43,40.34,40.41,72839.0,35.8008,35.8629,35.783,35.8451,72839.0
2023-04-12 14:20:00,40.41,40.43,40.32,40.34,109750.0,35.8451,35.8629,35.7653,35.783,109750.0
2023-04-12 14:30:00,40.33,40.33,40.27,40.3,119906.0,35.7742,35.7742,35.721,35.7476,119906.0
2023-04-12 14:40:00,40.29,40.35,40.29,40.32,105687.0,35.7387,35.7919,35.7387,35.7653,105687.0
2023-04-12 14:50:00,40.33,40.35,40.32,40.34,54458.0,35.7742,35.7919,35.7653,35.783,54458.0
2023-04-12 15:00:00,40.34,40.37,40.29,40.3,93830.0,35.783,35.8097,35.7387,35.7476,93830.0
2023-04-12 15:10:00,40.31,40.31,40.2,40.23,128184.0,35.7564,35.7564,35.6589,35.6855,128184.0
2023-04-12 15:20:00,40.23,40.27,40.2,40.21,116043.0,35.6855,35.721,35.6589,35.6677,116043.0
2023-04-12 15:30:00,40.21,40.24,40.21,40.23,146260.0,35.6677,35.6943,35.6677,35.6855,146260.0
2023-04-12 15:40:00,40.23,40.24,40.16,40.17,236940.0,35.6855,35.6943,35.6234,35.6322,236940.0
2023-04-12 15:50:00,40.17,40.2,40.13,40.2,677002.0,35.6322,35.6589,35.5968,35.6589,677002.0
2023-04-13 09:30:00,40.37,40.39,40.25,40.32,317661.0,35.8097,35.8274,35.7032,35.7653,317661.0
2023-04-13 09:40:00,40.32,40.42,40.3,40.41,176021.0,35.7653,35.854,35.7476,35.8451,176021.0
2023-04-13 09:50:00,40.42,40.44,40.33,40.38,124949.0,35.854,35.8717,35.7742,35.8185,124949.0
2023-04-13 10:00:00,40.38,40.39,40.31,40.34,89479.0,35.8185,35.8274,35.7564,35.783,89479.0
2023-04-13 10:10:00,40.34,40.48,40.31,40.47,75842.0,35.783,35.9072,35.7564,35.8984,75842.0
2023-04-13 10:20:00,40.47,40.47,40.4,40.45,65747.0,35.8984,35.8984,35.8363,35.8806,65747.0
2023-04-13 10:30:00,40.45,40.48,40.38,40.38,125214.0,35.8806,35.9072,35.8185,35.8185,125214.0
2023-04-13 10:40:00,40.38,40.42,40.35,40.38,156605.0,35.8185,35.854,35.7919,35.8185,156605.0
2023-04-13 10:50:00,40.38,40.4,40.36,40.39,55458.0,35.8185,35.8363,35.8008,35.8274,55458.0
2023-04-13 11:00:00,40.39,40.45,40.38,40.4,78246.0,35.8274,35.8806,35.8185,35.8363,78246.0
2023-04-13 11:10:00,40.4,40.45,40.4,40.44,41137.0,35.8363,35.8806,35.8363,35.8717,41137.0
2023-04-13 11:20:00,40.45,40.47,40.43,40.45,59392.0,35.8806,35.8984,35.8629,35.8806,59392.0
2023-04-13 11:30:00,40.44,40.44,40.39,40.42,97343.0,35.8717,35.8717,35.8274,35.854,97343.0
2023-04-13 11:40:00,40.43,40.43,40.35,40.37,59795.0,35.8629,35.8629,35.7919,35.8097,59795.0
2023-04-13 11:50:00,40.36,40.37,40.31,40.37,68717.0,35.8008,35.8097,35.7564,35.8097,68717.0
2023-04-13 12:00:00,40.37,40.41,40.35,40.4,50029.0,35.8097,35.8451,35.7919,35.8363,50029.0
2023-04-13 12:10:00,40.41,40.42,40.39,40.41,33349.0,35.8451,35.854,35.8274,35.8451,33349.0
2023-04-13 12:20:00,40.41,40.43,40.38,40.4,31833.0,35.8451,35.8629,35.8185,35.8363,31833.0
2023-04-13 12:30:00,40.4,40.41,40.37,40.4,45998.0,35.8363,35.8451,35.8097,35.8363,45998.0
2023-04-13 12:40:00,40.4,40.42,40.38,40.41,37963.0,35.8363,35.854,35.8185,35.8451,37963.0
2023-04-13 12:50:00,40.41,40.43,40.4,40.42,40851.0,35.8451,35.8629,35.8363,35.854,40851.0
2023-04-13 13:00:00,40.42,40.42,40.38,40.41,34117.0,35.854,35.854,35.8185,35.8451,34117.0
2023-04-13 13:10:00,40.41,40.45,40.41,40.43,41502.0,35.8451,35.8806,35.8451,35.8629,41502.0
2023-04-13 13:20:00,40.43,40.43,40.4,40.43,37223.0,35.8629,35.8629,35.8363,35.8629,37223.0
2023-04-13 13:30:00,40.43,40.43,40.4,40.43,44172.0,35.8629,35.8629,35.8363,35.8629,44172.0
2023-04-13 13:40:00,40.43,40.46,40.42,40.46,58161.0,35.8629,35.8895,35.854,35.8895,58161.0
2023-04-13 13:50:00,40.46,40.48,40.45,40.45,33631.0,35.8895,35.9072,35.8806,35.8806,33631.0
2023-04-13 14:00:00,40.46,40.5,40.45,40.48,62447.0,35.8895,35.925,35.8806,35.9072,62447.0
2023-04-13 14:10:00,40.49,40.52,40.48,40.49,150715.0,35.9161,35.9427,35.9072,35.9161,150715.0
2023-04-13 14:20:00,40.48,40.51,40.43,40.45,176263.0,35.9072,35.9338,35.8629,35.8806,176263.0
2023-04-13 14:30:00,40.45,40.49,40.44,40.47,69561.0,35.8806,35.9161,35.8717,35.8984,69561.0
2023-04-13 14:40:00,40.47,40.49,40.46,40.47,41598.0,35.8984,35.9161,35.8895,35.8984,41598.0
2023-04-13 14:50:00,40.47,40.49,40.45,40.47,63229.0,35.8984,35.9161,35.8806,35.8984,63229.0
2023-04-13 15:00:00,40.48,40.49,40.46,40.48,71368.0,35.9072,35.9161,35.8895,35.9072,71368.0
2023-04-13 15:10:00,40.48,40.51,40.47,40.49,92825.0,35.9072,35.9338,35.8984,35.9161,92825.0
2023-04-13 15:20:00,40.48,40.49,40.45,40.48,76814.0,35.9072,35.9161,35.8806,35.9072,76814.0
2023-04-13 15:30:00,40.48,40.48,40.43,40.45,99298.0,35.9072,35.9072,35.8629,35.8806,99298.0
2023-04-13 15:40:00,40.44,40.48,40.41,40.41,280487.0,35.8717,35.9072,35.8451,35.8451,280487.0
2023-04-13 15:50:00,40.42,40.46,40.41,40.46,446783.0,35.854,35.8895,35.8451,35.8895,446783.0
2023-04-14 09:30:00,40.45,40.6,40.45,40.57,258960.0,35.8806,36.0137,35.8806,35.9871,258960.0
2023-04-14 09:40:00,40.57,40.61,40.5,40.55,154100.0,35.9871,36.0225,35.925,35.9693,154100.0
2023-04-14 09:50:00,40.56,40.62,40.53,40.56,62236.0,35.9782,36.0314,35.9516,35.9782,62236.0
2023-04-14 10:00:00,40.55,40.56,40.38,40.46,279155.0,35.9693,35.9782,35.8185,35.8895,279155.0
2023-04-14 10:10:00,40.46,40.52,40.37,40.38,147434.0,35.8895,35.9427,35.8097,35.8185,147434.0
2023-04-14 10:20:00,40.38,40.4,40.3,40.34,80213.0,35.8185,35.8363,35.7476,35.783,80213.0
2023-04-14 10:30:00,40.34,40.35,40.21,40.35,217324.0,35.783,35.7919,35.6677,35.7919,217324.0
2023-04-14 10:40:00,40.34,40.39,40.27,40.35,147493.0,35.783,35.8274,35.721,35.7919,147493.0
2023-04-14 10:50:00,40.34,40.38,40.3,40.35,150259.0,35.783,35.8185,35.7476,35.7919,150259.0
2023-04-14 11:00:00,40.35,40.38,40.3,40.34,73898.0,35.7919,35.8185,35.7476,35.783,73898.0
2023-04-14 11:10:00,40.34,40.38,40.32,40.35,82918.0,35.783,35.8185,35.7653,35.7919,82918.0
2023-04-14 11:20:00,40.35,40.35,40.23,40.27,65060.0,35.7919,35.7919,35.6855,35.721,65060.0
2023-04-14 11:30:00,40.27,40.31,40.25,40.26,147795.0,35.721,35.7564,35.7032,35.7121,147795.0
2023-04-14 11:40:00,40.25,40.3,40.24,40.27,42907.0,35.7032,35.7476,35.6943,35.721,42907.0
2023-04-14 11:50:00,40.26,40.29,40.25,40.27,54693.0,35.7121,35.7387,35.7032,35.721,54693.0
2023-04-14 12:00:00,40.27,40.34,40.25,40.27,140439.0,35.721,35.783,35.7032,35.721,140439.0
2023-04-14 12:10:00,40.28,40.31,40.26,40.3,75766.0,35.7298,35.7564,35.7121,35.7476,75766.0
2023-04-14 12:20:00,40.3,40.35,40.28,40.34,48290.0,35.7476,35.7919,35.7298,35.783,48290.0
2023-04-14 12:30:00,40.33,40.35,40.31,40.32,45275.0,35.7742,35.7919,35.7564,35.7653,45275.0
2023-04-14 12:40:00,40.32,40.36,40.29,40.32,107294.0,35.7653,35.8008,35.7387,35.7653,107294.0
2023-04-14 12:50:00,40.32,40.35,40.3,40.34,59212.0,35.7653,35.7919,35.7476,35.783,59212.0
2023-04-14 13:00:00,40.34,40.4,40.34,40.38,54698.0,35.783,35.8363,35.783,35.8185,54698.0
2023-04-14 13:10:00,40.39,40.41,40.35,40.4,70836.0,35.8274,35.8451,35.7919,35.8363,70836.0
2023-04-14 13:20:00,40.39,40.4,40.34,40.34,51663.0,35.8274,35.8363,35.783,35.783,51663.0
2023-04-14 13:30:00,40.35,40.36,40.31,40.36,129030.0,35.7919,35.8008,35.7564,35.8008,129030.0
2023-04-14 13:40:00,40.36,40.42,40.35,40.42,162287.0,35.8008,35.854,35.7919,35.854,162287.0
2023-04-14 13:50:00,40.42,40.45,40.39,40.4,86799.0,35.854,35.8806,35.8274,35.8363,86799.0
2023-04-14 14:00:00,40.4,40.44,40.4,40.44,70469.0,35.8363,35.8717,35.8363,35.8717,70469.0
2023-04-14 14:10:00,40.44,40.44,40.41,40.44,67385.0,35.8717,35.8717,35.8451,35.8717,67385.0
2023-04-14 14:20:00,40.44,40.47,40.43,40.45,70396.0,35.8717,35.8984,35.8629,35.8806,70396.0
2023-04-14 14:30:00,40.45,40.47,40.45,40.45,83327.0,35.8806,35.8984,35.8806,35.8806,83327.0
2023-04-14 14:40:00,40.46,40.46,40.42,40.46,104272.0,35.8895,35.8895,35.854,35.8895,104272.0
2023-04-14 14:50:00,40.45,40.46,40.43,40.46,63280.0,35.8806,35.8895,35.8629,35.8895,63280.0
2023-04-14 15:00:00,40.46,40.49,40.44,40.47,168270.0,35.8895,35.9161,35.8717,35.8984,168270.0
2023-04-14 15:10:00,40.47,40.48,40.41,40.45,200997.0,35.8984,35.9072,35.8451,35.8806,200997.0
2023-04-14 15:20:00,40.46,40.5,40.42,40.47,127857.0,35.8895,35.925,35.854,35.8984,127857.0
2023-04-14 15:30:00,40.47,40.49,40.44,40.48,140219.0,35.8984,35.9161,35.8717,35.9072,140219.0
2023-04-14 15:40:00,40.49,40.5,40.47,40.48,226458.0,35.9161,35.925,35.8984,35.9072,226458.0
2023-04-14 15:50:00,40.47,40.59,40.45,40.58,927911.0,35.8984,36.0048,35.8806,35.9959,927911.0
2023-04-17 09:30:00,40.66,40.66,40.5,40.53,464681.0,36.0669,36.0669,35.925,35.9516,464681.0
2023-04-17 09:40:00,40.53,40.67,40.53,40.55,188824.0,35.9516,36.0758,35.9516,35.9693,188824.0
2023-04-17 09:50:00,40.55,40.63,40.53,40.58,285516.0,35.9693,36.0403,35.9516,35.9959,285516.0
2023-04-17 10:00:00,40.59,40.64,40.53,40.61,111298.0,36.0048,36.0492,35.9516,36.0225,111298.0
2023-04-17 10:10:00,40.61,40.63,40.56,40.61,118506.0,36.0225,36.0403,35.9782,36.0225,118506.0
2023-04-17 10:20:00,40.6,40.6,40.54,40.54,117616.0,36.0137,36.0137,35.9605,35.9605,117616.0
2023-04-17 10:30:00,40.55,40.58,40.4,40.41,151197.0,35.9693,35.9959,35.8363,35.8451,151197.0
2023-04-17 10:40:00,40.41,40.43,40.36,40.39,219963.0,35.8451,35.8629,35.8008,35.8274,219963.0
2023-04-17 10:50:00,40.39,40.44,40.36,40.41,182813.0,35.8274,35.8717,35.8008,35.8451,182813.0
2023-04-17 11:00:00,40.42,40.44,40.34,40.36,183350.0,35.854,35.8717,35.783,35.8008,183350.0
2023-04-17 11:10:00,40.36,40.38,40.29,40.34,238154.0,35.8008,35.8185,35.7387,35.783,238154.0
2023-04-17 11:20:00,40.34,40.34,40.27,40.3,159134.0,35.783,35.783,35.721,35.7476,159134.0
2023-04-17 11:30:00,40.31,40.37,40.27,40.3,223768.0,35.7564,35.8097,35.721,35.7476,223768.0
2023-04-17 11:40:00,40.3,40.44,40.3,40.42,95541.0,35.7476,35.8717,35.7476,35.854,95541.0
2023-04-17 11:50:00,40.43,40.49,40.41,40.48,94957.0,35.8629,35.9161,35.8451,35.9072,94957.0
2023-04-17 12:00:00,40.48,40.51,40.47,40.5,55751.0,35.9072,35.9338,35.8984,35.925,55751.0
2023-04-17 12:10:00,40.5,40.51,40.42,40.44,112203.0,35.925,35.9338,35.854,35.8717,112203.0
2023-04-17 12:20:00,40.45,40.46,40.37,40.39,142633.0,35.8806,35.8895,35.8097,35.8274,142633.0
2023-04-17 12:30:00,40.39,40.41,40.36,40.39,84548.0,35.8274,35.8451,35.8008,35.8274,84548.0
2023-04-17 12:40:00,40.39,40.42,40.36,40.41,65808.0,35.8274,35.854,35.8008,35.8451,65808.0
2023-04-17 12:50:00,40.41,40.43,40.36,40.4,63103.0,35.8451,35.8629,35.8008,35.8363,63103.0
2023-04-17 13:00:00,40.4,40.41,40.36,40.36,66799.0,35.8363,35.8451,35.8008,35.8008,66799.0
2023-04-17 13:10:00,40.36,40.42,40.33,40.41,83186.0,35.8008,35.854,35.7742,35.8451,83186.0
2023-04-17 13:20:00,40.41,40.46,40.41,40.46,27320.0,35.8451,35.8895,35.8451,35.8895,27320.0
2023-04-17 13:30:00,40.46,40.46,40.42,40.44,37021.0,35.8895,35.8895,35.854,35.8717,37021.0
2023-04-17 13:40:00,40.44,40.45,40.41,40.45,42878.0,35.8717,35.8806,35.8451,35.8806,42878.0
2023-04-17 13:50:00,40.45,40.45,40.38,40.38,72175.0,35.8806,35.8806,35.8185,35.8185,72175.0
2023-04-17 14:00:00,40.39,40.39,40.32,40.37,62814.0,35.8274,35.8274,35.7653,35.8097,62814.0
2023-04-17 14:10:00,40.36,40.39,40.36,40.38,37499.0,35.8008,35.8274,35.8008,35.8185,37499.0
2023-04-17 14:20:00,40.38,40.4,40.36,40.4,64605.0,35.8185,35.8363,35.8008,35.8363,64605.0
2023-04-17 14:30:00,40.39,40.44,40.39,40.44,52683.0,35.8274,35.8717,35.8274,35.8717,52683.0
2023-04-17 14:40:00,40.44,40.46,40.43,40.45,49779.0,35.8717,35.8895,35.8629,35.8806,49779.0
2023-04-17 14:50:00,40.45,40.47,40.45,40.47,43898.0,35.8806,35.8984,35.8806,35.8984,43898.0
2023-04-17 15:00:00,40.47,40.49,40.45,40.47,51408.0,35.8984,35.9161,35.8806,35.8984,51408.0
2023-04-17 15:10:00,40.47,40.5,40.46,40.47,96598.0,35.8984,35.925,35.8895,35.8984,96598.0
2023-04-17 15:20:00,40.47,40.48,40.44,40.46,106600.0,35.8984,35.9072,35.8717,35.8895,106600.0
2023-04-17 15:30:00,40.45,40.46,40.42,40.43,84453.0,35.8806,35.8895,35.854,35.8629,84453.0
2023-04-17 15:40:00,40.43,40.44,40.38,40.39,164520.0,35.8629,35.8717,35.8185,35.8274,164520.0
2023-04-17 15:50:00,40.38,40.45,40.37,40.43,421918.0,35.8185,35.8806,35.8097,35.8629,421918.0
2023-04-18 09:30:00,40.35,40.43,40.27,40.34,262922.0,35.7919,35.8629,35.721,35.783,262922.0
2023-04-18 09:40:00,40.34,40.45,40.33,40.4,219213.0,35.783,35.8806,35.7742,35.8363,219213.0
2023-04-18 09:50:00,40.4,40.43,40.33,40.38,131371.0,35.8363,35.8629,35.7742,35.8185,131371.0
2023-04-18 10:00:00,40.39,40.41,40.25,40.38,293089.0,35.8274,35.8451,35.7032,35.8185,293089.0
2023-04-18 10:10:00,40.38,40.44,40.31,40.44,172644.0,35.8185,35.8717,35.7564,35.8717,172644.0
2023-04-18 10:20:00,40.44,40.53,40.44,40.51,174554.0,35.8717,35.9516,35.8717,35.9338,174554.0
2023-04-18 10:30:00,40.52,40.57,40.46,40.54,145903.0,35.9427,35.9871,35.8895,35.9605,145903.0
2023-04-18 10:40:00,40.54,40.57,40.5,40.5,117990.0,35.9605,35.9871,35.925,35.925,117990.0
2023-04-18 10:50:00,40.5,40.53,40.46,40.48,112894.0,35.925,35.9516,35.8895,35.9072,112894.0
2023-04-18 11:00:00,40.48,40.55,40.48,40.53,151175.0,35.9072,35.9693,35.9072,35.9516,151175.0
2023-04-18 11:10:00,40.53,40.53,40.48,40.5,148916.0,35.9516,35.9516,35.9072,35.925,148916.0
2023-04-18 11:20:00,40.51,40.54,40.47,40.52,94286.0,35.9338,35.9605,35.8984,35.9427,94286.0
2023-04-18 11:30:00,40.52,40.59,40.51,40.53,123375.0,35.9427,36.0048,35.9338,35.9516,123375.0
2023-04-18 11:40:00,40.52,40.58,40.51,40.57,70923.0,35.9427,35.9959,35.9338,35.9871,70923.0
2023-04-18 11:50:00,40.57,40.6,40.55,40.59,70894.0,35.9871,36.0137,35.9693,36.0048,70894.0
2023-04-18 12:00:00,40.59,40.65,40.58,40.64,62710.0,36.0048,36.058,35.9959,36.0492,62710.0
2023-04-18 12:10:00,40.64,40.68,40.62,40.68,58853.0,36.0492,36.0846,36.0314,36.0846,58853.0
2023-04-18 12:20:00,40.68,40.7,40.66,40.69,42282.0,36.0846,36.1024,36.0669,36.0935,42282.0
2023-04-18 12:30:00,40.68,40.7,40.66,40.67,33973.0,36.0846,36.1024,36.0669,36.0758,33973.0
2023-04-18 12:40:00,40.67,40.69,40.64,40.68,60103.0,36.0758,36.0935,36.0492,36.0846,60103.0
2023-04-18 12:50:00,40.68,40.69,40.63,40.64,55701.0,36.0846,36.0935,36.0403,36.0492,55701.0
2023-04-18 13:00:00,40.64,40.65,40.6,40.63,90732.0,36.0492,36.058,36.0137,36.0403,90732.0
2023-04-18 13:10:00,40.63,40.68,40.62,40.65,112509.0,36.0403,36.0846,36.0314,36.058,112509.0
2023-04-18 13:20:00,40.65,40.66,40.61,40.62,33062.0,36.058,36.0669,36.0225,36.0314,33062.0
2023-04-18 13:30:00,40.61,40.65,40.59,40.6,42649.0,36.0225,36.058,36.0048,36.0137,42649.0
2023-04-18 13:40:00,40.6,40.61,40.57,40.58,85458.0,36.0137,36.0225,35.9871,35.9959,85458.0
2023-04-18 13:50:00,40.58,40.59,40.55,40.55,32358.0,35.9959,36.0048,35.9693,35.9693,32358.0
2023-04-18 14:00:00,40.55,40.56,40.52,40.55,51291.0,35.9693,35.9782,35.9427,35.9693,51291.0
2023-04-18 14:10:00,40.55,40.56,40.52,40.53,51969.0,35.9693,35.9782,35.9427,35.9516,51969.0
2023-04-18 14:20:00,40.53,40.56,40.53,40.55,46649.0,35.9516,35.9782,35.9516,35.9693,46649.0
2023-04-18 14:30:00,40.55,40.56,40.53,40.54,40572.0,35.9693,35.9782,35.9516,35.9605,40572.0
2023-04-18 14:40:00,40.54,40.55,40.48,40.49,86709.0,35.9605,35.9693,35.9072,35.9161,86709.0
2023-04-18 14:50:00,40.5,40.53,40.47,40.52,50929.0,35.925,35.9516,35.8984,35.9427,50929.0
2023-04-18 15:00:00,40.52,40.57,40.52,40.57,92983.0,35.9427,35.9871,35.9427,35.9871,92983.0
2023-04-18 15:10:00,40.57,40.59,40.56,40.59,89989.0,35.9871,36.0048,35.9782,36.0048,89989.0
2023-04-18 15:20:00,40.59,40.6,40.55,40.59,150272.0,36.0048,36.0137,35.9693,36.0048,150272.0
2023-04-18 15:30:00,40.59,40.63,40.58,40.62,145438.0,36.0048,36.0403,35.9959,36.0314,145438.0
2023-04-18 15:40:00,40.61,40.61,40.57,40.59,217431.0,36.0225,36.0225,35.9871,36.0048,217431.0
2023-04-18 15:50:00,40.59,40.66,40.58,40.65,405678.0,36.0048,36.0669,35.9959,36.058,405678.0
2023-04-19 09:30:00,39.8,39.93,39.78,39.81,479494.0,35.304,35.4194,35.2863,35.3129,479494.0
2023-04-19 09:40:00,39.82,39.97,39.82,39.9,180751.0,35.3218,35.4548,35.3218,35.3927,180751.0
2023-04-19 09:50:00,39.9,39.94,39.71,39.72,203410.0,35.3927,35.4282,35.2242,35.2331,203410.0
2023-04-19 10:00:00,39.72,39.75,39.64,39.75,247500.0,35.2331,35.2597,35.1621,35.2597,247500.0
2023-04-19 10:10:00,39.75,39.78,39.69,39.72,136627.0,35.2597,35.2863,35.2065,35.2331,136627.0
2023-04-19 10:20:00,39.73,39.8,39.73,39.74,111614.0,35.242,35.304,35.242,35.2508,111614.0
2023-04-19 10:30:00,39.73,39.83,39.71,39.78,219881.0,35.242,35.3307,35.2242,35.2863,219881.0
2023-04-19 10:40:00,39.78,39.85,39.76,39.83,188591.0,35.2863,35.3484,35.2686,35.3307,188591.0
2023-04-19 10:50:00,39.83,39.94,39.82,39.94,189941.0,35.3307,35.4282,35.3218,35.4282,189941.0
2023-04-19 11:00:00,39.94,40.0,39.86,39.9,212560.0,35.4282,35.4815,35.3573,35.3927,212560.0
2023-04-19 11:10:00,39.9,39.98,39.86,39.96,156917.0,35.3927,35.4637,35.3573,35.446,156917.0
2023-04-19 11:20:00,39.96,39.96,39.87,39.94,218993.0,35.446,35.446,35.3661,35.4282,218993.0
2023-04-19 11:30:00,39.93,39.96,39.89,39.94,144636.0,35.4194,35.446,35.3839,35.4282,144636.0
2023-04-19 11:40:00,39.93,39.93,39.86,39.88,83561.0,35.4194,35.4194,35.3573,35.375,83561.0
2023-04-19 11:50:00,39.88,39.88,39.78,39.8,72172.0,35.375,35.375,35.2863,35.304,72172.0
2023-04-19 12:00:00,39.8,39.82,39.77,39.78,106834.0,35.304,35.3218,35.2774,35.2863,106834.0
2023-04-19 12:10:00,39.77,39.79,39.71,39.72,75212.0,35.2774,35.2952,35.2242,35.2331,75212.0
2023-04-19 12:20:00,39.73,39.77,39.72,39.76,58350.0,35.242,35.2774,35.2331,35.2686,58350.0
2023-04-19 12:30:00,39.76,39.83,39.76,39.83,78775.0,35.2686,35.3307,35.2686,35.3307,78775.0
2023-04-19 12:40:00,39.83,39.87,39.82,39.85,70858.0,35.3307,35.3661,35.3218,35.3484,70858.0
2023-04-19 12:50:00,39.85,39.89,39.85,39.89,48141.0,35.3484,35.3839,35.3484,35.3839,48141.0
2023-04-19 13:00:00,39.89,39.94,39.89,39.92,83220.0,35.3839,35.4282,35.3839,35.4105,83220.0
2023-04-19 13:10:00,39.91,39.94,39.89,39.91,91173.0,35.4016,35.4282,35.3839,35.4016,91173.0
2023-04-19 13:20:00,39.92,39.92,39.88,39.89,61097.0,35.4105,35.4105,35.375,35.3839,61097.0
2023-04-19 13:30:00,39.89,39.92,39.86,39.92,66091.0,35.3839,35.4105,35.3573,35.4105,66091.0
2023-04-19 13:40:00,39.91,39.96,39.91,39.96,141155.0,35.4016,35.446,35.4016,35.446,141155.0
2023-04-19 13:50:00,39.96,39.98,39.93,39.96,65168.0,35.446,35.4637,35.4194,35.446,65168.0
2023-04-19 14:00:00,39.96,40.01,39.91,39.91,82467.0,35.446,35.4903,35.4016,35.4016,82467.0
2023-04-19 14:10:00,39.92,39.94,39.88,39.9,52528.0,35.4105,35.4282,35.375,35.3927,52528.0
2023-04-19 14:20:00,39.9,39.9,39.84,39.86,92273.0,35.3927,35.3927,35.3395,35.3573,92273.0
2023-04-19 14:30:00,39.86,39.91,39.86,39.88,89478.0,35.3573,35.4016,35.3573,35.375,89478.0
2023-04-19 14:40:00,39.88,39.92,39.87,39.88,98531.0,35.375,35.4105,35.3661,35.375,98531.0
2023-04-19 14:50:00,39.88,39.89,39.85,39.89,71896.0,35.375,35.3839,35.3484,35.3839,71896.0
2023-04-19 15:00:00,39.89,39.91,39.87,39.91,55208.0,35.3839,35.4016,35.3661,35.4016,55208.0
2023-04-19 15:10:00,39.91,39.93,39.87,39.89,107968.0,35.4016,35.4194,35.3661,35.3839,107968.0
2023-04-19 15:20:00,39.89,39.9,39.86,39.9,113526.0,35.3839,35.3927,35.3573,35.3927,113526.0
2023-04-19 15:30:00,39.89,39.98,39.88,39.97,157334.0,35.3839,35.4637,35.375,35.4548,157334.0
2023-04-19 15:40:00,39.97,39.97,39.92,39.97,372390.0,35.4548,35.4548,35.4105,35.4548,372390.0
2023-04-19 15:50:00,39.97,40.07,39.97,40.07,688297.0,35.4548,35.5435,35.4548,35.5435,688297.0
2023-04-20 09:30:00,39.44,39.6,39.43,39.56,176189.0,34.9847,35.1266,34.9758,35.0912,176189.0
2023-04-20 09:40:00,39.56,39.62,39.44,39.55,215337.0,35.0912,35.1444,34.9847,35.0823,215337.0
2023-04-20 09:50:00,39.56,39.61,39.49,39.5,113323.0,35.0912,35.1355,35.0291,35.0379,113323.0
2023-04-20 10:00:00,39.49,39.65,39.47,39.65,186093.0,35.0291,35.171,35.0113,35.171,186093.0
2023-04-20 10:10:00,39.66,39.73,39.66,39.66,126152.0,35.1799,35.242,35.1799,35.1799,126152.0
2023-04-20 10:20:00,39.66,39.68,39.63,39.64,107530.0,35.1799,35.1976,35.1532,35.1621,107530.0
2023-04-20 10:30:00,39.64,39.74,39.64,39.7,146893.0,35.1621,35.2508,35.1621,35.2153,146893.0
2023-04-20 10:40:00,39.69,39.75,39.66,39.71,123806.0,35.2065,35.2597,35.1799,35.2242,123806.0
2023-04-20 10:50:00,39.71,39.75,39.65,39.74,207826.0,35.2242,35.2597,35.171,35.2508,207826.0
2023-04-20 11:00:00,39.74,39.75,39.66,39.69,212162.0,35.2508,35.2597,35.1799,35.2065,212162.0
2023-04-20 11:10:00,39.69,39.7,39.56,39.56,251576.0,35.2065,35.2153,35.0912,35.0912,251576.0
2023-04-20 11:20:00,39.56,39.58,39.5,39.57,131363.0,35.0912,35.1089,35.0379,35.1,131363.0
2023-04-20 11:30:00,39.56,39.59,39.52,39.55,106263.0,35.0912,35.1178,35.0557,35.0823,106263.0
2023-04-20 11:40:00,39.56,39.59,39.54,39.59,47200.0,35.0912,35.1178,35.0734,35.1178,47200.0
2023-04-20 11:50:00,39.59,39.61,39.56,39.57,67643.0,35.1178,35.1355,35.0912,35.1,67643.0
2023-04-20 12:00:00,39.57,39.57,39.51,39.55,46662.0,35.1,35.1,35.0468,35.0823,46662.0
2023-04-20 12:10:00,39.56,39.61,39.56,39.61,39687.0,35.0912,35.1355,35.0912,35.1355,39687.0
2023-04-20 12:20:00,39.61,39.68,39.61,39.68,56160.0,35.1355,35.1976,35.1355,35.1976,56160.0
2023-04-20 12:30:00,39.68,39.69,39.65,39.66,59017.0,35.1976,35.2065,35.171,35.1799,59017.0
2023-04-20 12:40:00,39.65,39.69,39.65,39.67,55377.0,35.171,35.2065,35.171,35.1887,55377.0
2023-04-20 12:50:00,39.67,39.74,39.66,39.73,43559.0,35.1887,35.2508,35.1799,35.242,43559.0
2023-04-20 13:00:00,39.73,39.78,39.72,39.74,52523.0,35.242,35.2863,35.2331,35.2508,52523.0
2023-04-20 13:10:00,39.73,39.76,39.71,39.72,36318.0,35.242,35.2686,35.2242,35.2331,36318.0
2023-04-20 13:20:00,39.72,39.76,39.71,39.76,30563.0,35.2331,35.2686,35.2242,35.2686,30563.0
2023-04-20 13:30:00,39.76,39.76,39.73,39.74,33436.0,35.2686,35.2686,35.242,35.2508,33436.0
2023-04-20 13:40:00,39.74,39.79,39.74,39.77,45895.0,35.2508,35.2952,35.2508,35.2774,45895.0
2023-04-20 13:50:00,39.77,39.81,39.76,39.79,38666.0,35.2774,35.3129,35.2686,35.2952,38666.0
2023-04-20 14:00:00,39.79,39.82,39.74,39.75,92836.0,35.2952,35.3218,35.2508,35.2597,92836.0
2023-04-20 14:10:00,39.74,39.76,39.69,39.73,66669.0,35.2508,35.2686,35.2065,35.242,66669.0
2023-04-20 14:20:00,39.73,39.74,39.71,39.73,48212.0,35.242,35.2508,35.2242,35.242,48212.0
2023-04-20 14:30:00,39.73,39.74,39.65,39.68,105501.0,35.242,35.2508,35.171,35.1976,105501.0
2023-04-20 14:40:00,39.67,39.69,39.63,39.68,66396.0,35.1887,35.2065,35.1532,35.1976,66396.0
2023-04-20 14:50:00,39.68,39.71,39.66,39.71,83221.0,35.1976,35.2242,35.1799,35.2242,83221.0
2023-04-20 15:00:00,39.71,39.72,39.66,39.69,138496.0,35.2242,35.2331,35.1799,35.2065,138496.0
2023-04-20 15:10:00,39.69,39.69,39.64,39.66,112085.0,35.2065,35.2065,35.1621,35.1799,112085.0
2023-04-20 15:20:00,39.66,39.68,39.63,39.65,112934.0,35.1799,35.1976,35.1532,35.171,112934.0
2023-04-20 15:30:00,39.65,39.7,39.64,39.68,168197.0,35.171,35.2153,35.1621,35.1976,168197.0
2023-04-20 15:40:00,39.68,39.72,39.67,39.72,364400.0,35.1976,35.2331,35.1887,35.2331,364400.0
2023-04-20 15:50:00,39.72,39.87,39.7,39.85,637685.0,35.2331,35.3661,35.2153,35.3484,637685.0
2023-04-21 09:30:00,39.38,39.43,39.32,39.41,626123.0,34.9315,34.9758,34.8783,34.9581,626123.0
2023-04-21 09:40:00,39.41,39.55,39.36,39.52,319999.0,34.9581,35.0823,34.9137,35.0557,319999.0
2023-04-21 09:50:00,39.51,39.51,39.36,39.38,209961.0,35.0468,35.0468,34.9137,34.9315,209961.0
2023-04-21 10:00:00,39.37,39.5,39.33,39.45,214790.0,34.9226,35.0379,34.8871,34.9936,214790.0
2023-04-21 10:10:00,39.44,39.59,39.43,39.59,209812.0,34.9847,35.1178,34.9758,35.1178,209812.0
2023-04-21 10:20:00,39.58,39.62,39.54,39.59,157910.0,35.1089,35.1444,35.0734,35.1178,157910.0
2023-04-21 10:30:00,39.6,39.63,39.49,39.5,145240.0,35.1266,35.1532,35.0291,35.0379,145240.0
2023-04-21 10:40:00,39.49,39.5,39.32,39.37,192149.0,35.0291,35.0379,34.8783,34.9226,192149.0
2023-04-21 10:50:00,39.38,39.42,39.33,39.38,171353.0,34.9315,34.967,34.8871,34.9315,171353.0
2023-04-21 11:00:00,39.38,39.44,39.35,39.4,213281.0,34.9315,34.9847,34.9049,34.9492,213281.0
2023-04-21 11:10:00,39.4,39.41,39.35,39.38,151155.0,34.9492,34.9581,34.9049,34.9315,151155.0
2023-04-21 11:20:00,39.38,39.42,39.35,39.38,135416.0,34.9315,34.967,34.9049,34.9315,135416.0
2023-04-21 11:30:00,39.37,39.44,39.33,39.37,332508.0,34.9226,34.9847,34.8871,34.9226,332508.0
2023-04-21 11:40:00,39.37,39.44,39.36,39.41,114577.0,34.9226,34.9847,34.9137,34.9581,114577.0
2023-04-21 11:50:00,39.41,39.5,39.41,39.48,66743.0,34.9581,35.0379,34.9581,35.0202,66743.0
2023-04-21 12:00:00,39.49,39.51,39.46,39.47,92907.0,35.0291,35.0468,35.0025,35.0113,92907.0
2023-04-21 12:10:00,39.48,39.49,39.46,39.48,55583.0,35.0202,35.0291,35.0025,35.0202,55583.0
2023-04-21 12:20:00,39.48,39.48,39.43,39.45,91202.0,35.0202,35.0202,34.9758,34.9936,91202.0
2023-04-21 12:30:00,39.45,39.46,39.35,39.35,105761.0,34.9936,35.0025,34.9049,34.9049,105761.0
2023-04-21 12:40:00,39.36,39.42,39.35,39.4,89162.0,34.9137,34.967,34.9049,34.9492,89162.0
2023-04-21 12:50:00,39.4,39.43,39.39,39.42,93035.0,34.9492,34.9758,34.9404,34.967,93035.0
2023-04-21 13:00:00,39.41,39.46,39.41,39.43,55888.0,34.9581,35.0025,34.9581,34.9758,55888.0
2023-04-21 13:10:00,39.43,39.44,39.41,39.41,47263.0,34.9758,34.9847,34.9581,34.9581,47263.0
2023-04-21 13:20:00,39.41,39.44,39.39,39.41,74139.0,34.9581,34.9847,34.9404,34.9581,74139.0
2023-04-21 13:30:00,39.41,39.5,39.41,39.49,119236.0,34.9581,35.0379,34.9581,35.0291,119236.0
2023-04-21 13:40:00,39.5,39.53,39.49,39.51,68652.0,35.0379,35.0645,35.0291,35.0468,68652.0
2023-04-21 13:50:00,39.52,39.55,39.51,39.54,66054.0,35.0557,35.0823,35.0468,35.0734,66054.0
2023-04-21 14:00:00,39.54,39.56,39.53,39.55,63333.0,35.0734,35.0912,35.0645,35.0823,63333.0
2023-04-21 14:10:00,39.55,39.57,39.51,39.51,89725.0,35.0823,35.1,35.0468,35.0468,89725.0
2023-04-21 14:20:00,39.51,39.55,39.49,39.55,83430.0,35.0468,35.0823,35.0291,35.0823,83430.0
2023-04-21 14:30:00,39.55,39.57,39.52,39.52,84989.0,35.0823,35.1,35.0557,35.0557,84989.0
2023-04-21 14:40:00,39.52,39.54,39.5,39.53,110727.0,35.0557,35.0734,35.0379,35.0645,110727.0
2023-04-21 14:50:00,39.52,39.54,39.51,39.53,89349.0,35.0557,35.0734,35.0468,35.0645,89349.0
2023-04-21 15:00:00,39.54,39.57,39.5,39.52,166780.0,35.0734,35.1,35.0379,35.0557,166780.0
2023-04-21 15:10:00,39.52,39.55,39.5,39.52,136007.0,35.0557,35.0823,35.0379,35.0557,136007.0
2023-04-21 15:20:00,39.52,39.56,39.52,39.55,123571.0,35.0557,35.0912,35.0557,35.0823,123571.0
2023-04-21 15:30:00,39.55,39.58,39.54,39.57,189337.0,35.0823,35.1089,35.0734,35.1,189337.0
2023-04-21 15:40:00,39.57,39.6,39.55,39.59,407070.0,35.1,35.1266,35.0823,35.1178,407070.0
2023-04-21 15:50:00,39.59,39.65,39.58,39.64,697926.0,35.1178,35.171,35.1089,35.1621,697926.0
2023-04-24 09:30:00,39.44,39.59,39.41,39.54,352915.0,34.9847,35.1178,34.9581,35.0734,352915.0
2023-04-24 09:40:00,39.54,39.6,39.51,39.57,149655.0,35.0734,35.1266,35.0468,35.1,149655.0
2023-04-24 09:50:00,39.57,39.79,39.55,39.75,280390.0,35.1,35.2952,35.0823,35.2597,280390.0
2023-04-24 10:00:00,39.76,39.96,39.75,39.92,271484.0,35.2686,35.446,35.2597,35.4105,271484.0
2023-04-24 10:10:00,39.92,39.95,39.88,39.89,231034.0,35.4105,35.4371,35.375,35.3839,231034.0
2023-04-24 10:20:00,39.9,39.92,39.83,39.86,125943.0,35.3927,35.4105,35.3307,35.3573,125943.0
2023-04-24 10:30:00,39.86,39.89,39.79,39.81,190223.0,35.3573,35.3839,35.2952,35.3129,190223.0
2023-04-24 10:40:00,39.82,39.84,39.74,39.76,238117.0,35.3218,35.3395,35.2508,35.2686,238117.0
2023-04-24 10:50:00,39.75,39.78,39.67,39.71,115050.0,35.2597,35.2863,35.1887,35.2242,115050.0
2023-04-24 11:00:00,39.71,39.78,39.68,39.77,135511.0,35.2242,35.2863,35.1976,35.2774,135511.0
2023-04-24 11:10:00,39.76,39.81,39.74,39.8,149197.0,35.2686,35.3129,35.2508,35.304,149197.0
2023-04-24 11:20:00,39.81,39.85,39.78,39.84,91915.0,35.3129,35.3484,35.2863,35.3395,91915.0
2023-04-24 11:30:00,39.84,39.93,39.83,39.88,197495.0,35.3395,35.4194,35.3307,35.375,197495.0
2023-04-24 11:40:00,39.88,39.89,39.83,39.89,79646.0,35.375,35.3839,35.3307,35.3839,79646.0
2023-04-24 11:50:00,39.89,39.93,39.87,39.88,81427.0,35.3839,35.4194,35.3661,35.375,81427.0
2023-04-24 12:00:00,39.87,39.96,39.87,39.94,70415.0,35.3661,35.446,35.3661,35.4282,70415.0
2023-04-24 12:10:00,39.94,39.98,39.92,39.98,54179.0,35.4282,35.4637,35.4105,35.4637,54179.0
2023-04-24 12:20:00,39.98,39.98,39.93,39.95,45012.0,35.4637,35.4637,35.4194,35.4371,45012.0
2023-04-24 12:30:00,39.95,39.99,39.93,39.98,64486.0,35.4371,35.4726,35.4194,35.4637,64486.0
2023-04-24 12:40:00,39.98,40.01,39.97,40.01,122970.0,35.4637,35.4903,35.4548,35.4903,122970.0
2023-04-24 12:50:00,40.01,40.03,39.99,40.01,91345.0,35.4903,35.5081,35.4726,35.4903,91345.0
2023-04-24 13:00:00,40.0,40.04,40.0,40.04,46886.0,35.4815,35.5169,35.4815,35.5169,46886.0
2023-04-24 13:10:00,40.03,40.07,40.02,40.07,90687.0,35.5081,35.5435,35.4992,35.5435,90687.0
2023-04-24 13:20:00,40.08,40.12,40.07,40.1,72836.0,35.5524,35.5879,35.5435,35.5702,72836.0
2023-04-24 13:30:00,40.11,40.12,40.07,40.1,113916.0,35.579,35.5879,35.5435,35.5702,113916.0
2023-04-24 13:40:00,40.11,40.12,40.08,40.12,57944.0,35.579,35.5879,35.5524,35.5879,57944.0
2023-04-24 13:50:00,40.12,40.13,40.08,40.09,44652.0,35.5879,35.5968,35.5524,35.5613,44652.0
2023-04-24 14:00:00,40.09,40.13,40.08,40.12,69101.0,35.5613,35.5968,35.5524,35.5879,69101.0
2023-04-24 14:10:00,40.12,40.15,40.1,40.13,80974.0,35.5879,35.6145,35.5702,35.5968,80974.0
2023-04-24 14:20:00,40.13,40.16,40.12,40.16,132815.0,35.5968,35.6234,35.5879,35.6234,132815.0
2023-04-24 14:30:00,40.15,40.17,40.13,40.16,65340.0,35.6145,35.6322,35.5968,35.6234,65340.0
2023-04-24 14:40:00,40.16,40.23,40.15,40.23,126150.0,35.6234,35.6855,35.6145,35.6855,126150.0
2023-04-24 14:50:00,40.23,40.23,40.2,40.22,108099.0,35.6855,35.6855,35.6589,35.6766,108099.0
2023-04-24 15:00:00,40.22,40.23,40.17,40.17,119001.0,35.6766,35.6855,35.6322,35.6322,119001.0
2023-04-24 15:10:00,40.17,40.22,40.16,40.21,90937.0,35.6322,35.6766,35.6234,35.6677,90937.0
2023-04-24 15:20:00,40.21,40.23,40.19,40.22,150211.0,35.6677,35.6855,35.65,35.6766,150211.0
2023-04-24 15:30:00,40.22,40.23,40.17,40.18,172566.0,35.6766,35.6855,35.6322,35.6411,172566.0
2023-04-24 15:40:00,40.17,40.19,40.15,40.17,326363.0,35.6322,35.65,35.6145,35.6322,326363.0
2023-04-24 15:50:00,40.18,40.18,40.06,40.1,811276.0,35.6411,35.6411,35.5347,35.5702,811276.0
2023-04-25 09:30:00,39.84,39.86,39.65,39.65,349346.0,35.3395,35.3573,35.171,35.171,349346.0
2023-04-25 09:40:00,39.65,39.66,39.35,39.44,423456.0,35.171,35.1799,34.9049,34.9847,423456.0
2023-04-25 09:50:00,39.44,39.49,39.36,39.42,331073.0,34.9847,35.0291,34.9137,34.967,331073.0
2023-04-25 10:00:00,39.43,39.52,39.39,39.42,224633.0,34.9758,35.0557,34.9404,34.967,224633.0
2023-04-25 10:10:00,39.41,39.41,39.29,39.32,158923.0,34.9581,34.9581,34.8517,34.8783,158923.0
2023-04-25 10:20:00,39.32,39.33,39.21,39.28,200147.0,34.8783,34.8871,34.7807,34.8428,200147.0
2023-04-25 10:30:00,39.28,39.3,39.14,39.16,308248.0,34.8428,34.8605,34.7186,34.7363,308248.0
2023-04-25 10:40:00,39.16,39.25,39.14,39.23,421166.0,34.7363,34.8162,34.7186,34.7984,421166.0
2023-04-25 10:50:00,39.24,39.33,39.22,39.33,209098.0,34.8073,34.8871,34.7896,34.8871,209098.0
2023-04-25 11:00:00,39.32,39.43,39.29,39.41,326666.0,34.8783,34.9758,34.8517,34.9581,326666.0
2023-04-25 11:10:00,39.4,39.46,39.39,39.44,416291.0,34.9492,35.0025,34.9404,34.9847,416291.0
2023-04-25 11:20:00,39.44,39.45,39.33,39.34,346963.0,34.9847,34.9936,34.8871,34.896,346963.0
2023-04-25 11:30:00,39.34,39.38,39.3,39.36,256377.0,34.896,34.9315,34.8605,34.9137,256377.0
2023-04-25 11:40:00,39.37,39.39,39.31,39.33,125184.0,34.9226,34.9404,34.8694,34.8871,125184.0
2023-04-25 11:50:00,39.33,39.42,39.31,39.42,99140.0,34.8871,34.967,34.8694,34.967,99140.0
2023-04-25 12:00:00,39.42,39.46,39.41,39.44,94611.0,34.967,35.0025,34.9581,34.9847,94611.0
2023-04-25 12:10:00,39.44,39.49,39.42,39.44,97743.0,34.9847,35.0291,34.967,34.9847,97743.0
2023-04-25 12:20:00,39.44,39.45,39.39,39.41,86563.0,34.9847,34.9936,34.9404,34.9581,86563.0
2023-04-25 12:30:00,39.41,39.53,39.41,39.52,166185.0,34.9581,35.0645,34.9581,35.0557,166185.0
2023-04-25 12:40:00,39.52,39.57,39.51,39.51,87135.0,35.0557,35.1,35.0468,35.0468,87135.0
2023-04-25 12:50:00,39.51,39.52,39.48,39.49,79096.0,35.0468,35.0557,35.0202,35.0291,79096.0
2023-04-25 13:00:00,39.48,39.5,39.46,39.46,56639.0,35.0202,35.0379,35.0025,35.0025,56639.0
2023-04-25 13:10:00,39.46,39.47,39.3,39.36,175403.0,35.0025,35.0113,34.8605,34.9137,175403.0
2023-04-25 13:20:00,39.36,39.38,39.31,39.37,157839.0,34.9137,34.9315,34.8694,34.9226,157839.0
2023-04-25 13:30:00,39.36,39.41,39.35,39.4,90079.0,34.9137,34.9581,34.9049,34.9492,90079.0
2023-04-25 13:40:00,39.4,39.42,39.35,39.36,123373.0,34.9492,34.967,34.9049,34.9137,123373.0
2023-04-25 13:50:00,39.36,39.4,39.35,39.37,80019.0,34.9137,34.9492,34.9049,34.9226,80019.0
2023-04-25 14:00:00,39.37,39.38,39.31,39.34,202703.0,34.9226,34.9315,34.8694,34.896,202703.0
2023-04-25 14:10:00,39.35,39.39,39.35,39.38,197615.0,34.9049,34.9404,34.9049,34.9315,197615.0
2023-04-25 14:20:00,39.38,39.48,39.38,39.47,150104.0,34.9315,35.0202,34.9315,35.0113,150104.0
2023-04-25 14:30:00,39.48,39.5,39.44,39.48,140079.0,35.0202,35.0379,34.9847,35.0202,140079.0
2023-04-25 14:40:00,39.49,39.5,39.45,39.48,227228.0,35.0291,35.0379,34.9936,35.0202,227228.0
2023-04-25 14:50:00,39.49,39.52,39.46,39.48,145835.0,35.0291,35.0557,35.0025,35.0202,145835.0
2023-04-25 15:00:00,39.48,39.53,39.47,39.52,127122.0,35.0202,35.0645,35.0113,35.0557,127122.0
2023-04-25 15:10:00,39.52,39.57,39.51,39.57,143224.0,35.0557,35.1,35.0468,35.1,143224.0
2023-04-25 15:20:00,39.56,39.59,39.54,39.57,247712.0,35.0912,35.1178,35.0734,35.1,247712.0
2023-04-25 15:30:00,39.57,39.58,39.52,39.52,201706.0,35.1,35.1089,35.0557,35.0557,201706.0
2023-04-25 15:40:00,39.53,39.57,39.51,39.54,512273.0,35.0645,35.1,35.0468,35.0734,512273.0
2023-04-25 15:50:00,39.54,39.59,39.52,39.56,695765.0,35.0734,35.1178,35.0557,35.0912,695765.0
2023-04-26 09:30:00,39.94,39.97,39.77,39.91,356274.0,35.4282,35.4548,35.2774,35.4016,356274.0
2023-04-26 09:40:00,39.91,39.99,39.81,39.88,213992.0,35.4016,35.4726,35.3129,35.375,213992.0
2023-04-26 09:50:00,39.87,39.93,39.66,39.68,259225.0,35.3661,35.4194,35.1799,35.1976,259225.0
2023-04-26 10:00:00,39.68,39.68,39.53,39.57,172950.0,35.1976,35.1976,35.0645,35.1,172950.0
2023-04-26 10:10:00,39.56,39.63,39.45,39.46,132389.0,35.0912,35.1532,34.9936,35.0025,132389.0
2023-04-26 10:20:00,39.45,39.5,39.44,39.5,107583.0,34.9936,35.0379,34.9847,35.0379,107583.0
2023-04-26 10:30:00,39.5,39.63,39.5,39.62,129871.0,35.0379,35.1532,35.0379,35.1444,129871.0
2023-04-26 10:40:00,39.62,39.62,39.5,39.53,148915.0,35.1444,35.1444,35.0379,35.0645,148915.0
2023-04-26 10:50:00,39.53,39.66,39.48,39.65,306779.0,35.0645,35.1799,35.0202,35.171,306779.0
2023-04-26 11:00:00,39.66,39.84,39.66,39.84,195536.0,35.1799,35.3395,35.1799,35.3395,195536.0
2023-04-26 11:10:00,39.84,39.89,39.82,39.88,153924.0,35.3395,35.3839,35.3218,35.375,153924.0
2023-04-26 11:20:00,39.88,39.9,39.82,39.87,132895.0,35.375,35.3927,35.3218,35.3661,132895.0
2023-04-26 11:30:00,39.87,39.92,39.78,39.83,255637.0,35.3661,35.4105,35.2863,35.3307,255637.0
2023-04-26 11:40:00,39.83,39.95,39.82,39.95,139039.0,35.3307,35.4371,35.3218,35.4371,139039.0
2023-04-26 11:50:00,39.95,40.0,39.92,39.96,138454.0,35.4371,35.4815,35.4105,35.446,138454.0
2023-04-26 12:00:00,39.96,39.99,39.95,39.96,54986.0,35.446,35.4726,35.4371,35.446,54986.0
2023-04-26 12:10:00,39.96,39.96,39.89,39.9,108743.0,35.446,35.446,35.3839,35.3927,108743.0
2023-04-26 12:20:00,39.89,39.91,39.85,39.86,96608.0,35.3839,35.4016,35.3484,35.3573,96608.0
2023-04-26 12:30:00,39.86,39.87,39.82,39.84,76694.0,35.3573,35.3661,35.3218,35.3395,76694.0
2023-04-26 12:40:00,39.84,39.88,39.82,39.87,49864.0,35.3395,35.375,35.3218,35.3661,49864.0
2023-04-26 12:50:00,39.87,39.87,39.81,39.83,47324.0,35.3661,35.3661,35.3129,35.3307,47324.0
2023-04-26 13:00:00,39.84,39.87,39.82,39.83,45690.0,35.3395,35.3661,35.3218,35.3307,45690.0
2023-04-26 13:10:00,39.83,39.83,39.76,39.77,29465.0,35.3307,35.3307,35.2686,35.2774,29465.0
2023-04-26 13:20:00,39.76,39.77,39.71,39.72,51998.0,35.2686,35.2774,35.2242,35.2331,51998.0
2023-04-26 13:30:00,39.72,39.73,39.68,39.71,58756.0,35.2331,35.242,35.1976,35.2242,58756.0
2023-04-26 13:40:00,39.71,39.71,39.6,39.6,156176.0,35.2242,35.2242,35.1266,35.1266,156176.0
2023-04-26 13:50:00,39.6,39.61,39.48,39.48,94866.0,35.1266,35.1355,35.0202,35.0202,94866.0
2023-04-26 14:00:00,39.49,39.49,39.4,39.41,43541.0,35.0291,35.0291,34.9492,34.9581,43541.0
2023-04-26 14:10:00,39.41,39.44,39.39,39.41,104350.0,34.9581,34.9847,34.9404,34.9581,104350.0
2023-04-26 14:20:00,39.42,39.44,39.32,39.35,116294.0,34.967,34.9847,34.8783,34.9049,116294.0
2023-04-26 14:30:00,39.36,39.42,39.34,39.39,235213.0,34.9137,34.967,34.896,34.9404,235213.0
2023-04-26 14:40:00,39.38,39.38,39.28,39.28,81210.0,34.9315,34.9315,34.8428,34.8428,81210.0
2023-04-26 14:50:00,39.28,39.39,39.27,39.38,100269.0,34.8428,34.9404,34.8339,34.9315,100269.0
2023-04-26 15:00:00,39.37,39.38,39.34,39.34,120803.0,34.9226,34.9315,34.896,34.896,120803.0
2023-04-26 15:10:00,39.34,39.39,39.31,39.32,144570.0,34.896,34.9404,34.8694,34.8783,144570.0
2023-04-26 15:20:00,39.32,39.35,39.28,39.34,130305.0,34.8783,34.9049,34.8428,34.896,130305.0
2023-04-26 15:30:00,39.34,39.37,39.29,39.3,256371.0,34.896,34.9226,34.8517,34.8605,256371.0
2023-04-26 15:40:00,39.31,39.41,39.3,39.41,242437.0,34.8694,34.9581,34.8605,34.9581,242437.0
2023-04-26 15:50:00,39.41,39.51,39.39,39.41,600767.0,34.9581,35.0468,34.9404,34.9581,600767.0
2023-04-27 09:30:00,39.08,39.22,39.02,39.07,333715.0,34.6654,34.7896,34.6122,34.6565,333715.0
2023-04-27 09:40:00,39.06,39.11,39.01,39.05,209784.0,34.6476,34.692,34.6033,34.6388,209784.0
2023-04-27 09:50:00,39.06,39.25,39.03,39.23,299177.0,34.6476,34.8162,34.621,34.7984,299177.0
2023-04-27 10:00:00,39.23,39.35,39.22,39.25,184105.0,34.7984,34.9049,34.7896,34.8162,184105.0
2023-04-27 10:10:00,39.25,39.48,39.23,39.3,214716.0,34.8162,35.0202,34.7984,34.8605,214716.0
2023-04-27 10:20:00,39.3,39.34,39.26,39.29,91658.0,34.8605,34.896,34.825,34.8517,91658.0
2023-04-27 10:30:00,39.3,39.31,39.2,39.27,127167.0,34.8605,34.8694,34.7718,34.8339,127167.0
2023-04-27 10:40:00,39.27,39.28,39.17,39.21,83716.0,34.8339,34.8428,34.7452,34.7807,83716.0
2023-04-27 10:50:00,39.21,39.23,39.14,39.15,81569.0,34.7807,34.7984,34.7186,34.7275,81569.0
2023-04-27 11:00:00,39.16,39.18,39.11,39.12,111279.0,34.7363,34.7541,34.692,34.7009,111279.0
2023-04-27 11:10:00,39.13,39.15,39.08,39.11,77335.0,34.7097,34.7275,34.6654,34.692,77335.0
2023-04-27 11:20:00,39.11,39.24,39.04,39.23,143201.0,34.692,34.8073,34.6299,34.7984,143201.0
2023-04-27 11:30:00,39.23,39.25,39.14,39.16,126637.0,34.7984,34.8162,34.7186,34.7363,126637.0
2023-04-27 11:40:00,39.17,39.18,39.13,39.16,107946.0,34.7452,34.7541,34.7097,34.7363,107946.0
2023-04-27 11:50:00,39.16,39.2,39.12,39.12,62367.0,34.7363,34.7718,34.7009,34.7009,62367.0
2023-04-27 12:00:00,39.12,39.13,39.04,39.05,82464.0,34.7009,34.7097,34.6299,34.6388,82464.0
2023-04-27 12:10:00,39.05,39.09,39.02,39.08,71164.0,34.6388,34.6742,34.6122,34.6654,71164.0
2023-04-27 12:20:00,39.08,39.17,39.07,39.14,67399.0,34.6654,34.7452,34.6565,34.7186,67399.0
2023-04-27 12:30:00,39.15,39.15,39.07,39.08,31894.0,34.7275,34.7275,34.6565,34.6654,31894.0
2023-04-27 12:40:00,39.08,39.12,39.07,39.08,62189.0,34.6654,34.7009,34.6565,34.6654,62189.0
2023-04-27 12:50:00,39.08,39.13,39.07,39.12,67988.0,34.6654,34.7097,34.6565,34.7009,67988.0
2023-04-27 13:00:00,39.13,39.2,39.12,39.18,86903.0,34.7097,34.7718,34.7009,34.7541,86903.0
2023-04-27 13:10:00,39.18,39.26,39.17,39.23,57420.0,34.7541,34.825,34.7452,34.7984,57420.0
2023-04-27 13:20:00,39.23,39.25,39.21,39.23,70414.0,34.7984,34.8162,34.7807,34.7984,70414.0
2023-04-27 13:30:00,39.24,39.3,39.23,39.29,64877.0,34.8073,34.8605,34.7984,34.8517,64877.0
2023-04-27 13:40:00,39.28,39.32,39.27,39.31,61700.0,34.8428,34.8783,34.8339,34.8694,61700.0
2023-04-27 13:50:00,39.3,39.33,39.27,39.27,47103.0,34.8605,34.8871,34.8339,34.8339,47103.0
2023-04-27 14:00:00,39.27,39.29,39.24,39.25,53636.0,34.8339,34.8517,34.8073,34.8162,53636.0
2023-04-27 14:10:00,39.25,39.3,39.22,39.3,80324.0,34.8162,34.8605,34.7896,34.8605,80324.0
2023-04-27 14:20:00,39.3,39.33,39.28,39.33,90030.0,34.8605,34.8871,34.8428,34.8871,90030.0
2023-04-27 14:30:00,39.34,39.38,39.32,39.34,47479.0,34.896,34.9315,34.8783,34.896,47479.0
2023-04-27 14:40:00,39.34,39.44,39.33,39.44,64398.0,34.896,34.9847,34.8871,34.9847,64398.0
2023-04-27 14:50:00,39.44,39.44,39.39,39.4,62696.0,34.9847,34.9847,34.9404,34.9492,62696.0
2023-04-27 15:00:00,39.4,39.41,39.38,39.4,70211.0,34.9492,34.9581,34.9315,34.9492,70211.0
2023-04-27 15:10:00,39.4,39.46,39.38,39.45,109803.0,34.9492,35.0025,34.9315,34.9936,109803.0
2023-04-27 15:20:00,39.46,39.48,39.44,39.45,66479.0,35.0025,35.0202,34.9847,34.9936,66479.0
2023-04-27 15:30:00,39.45,39.46,39.36,39.37,147231.0,34.9936,35.0025,34.9137,34.9226,147231.0
2023-04-27 15:40:00,39.36,39.38,39.32,39.33,176872.0,34.9137,34.9315,34.8783,34.8871,176872.0
2023-04-27 15:50:00,39.33,39.35,39.3,39.34,478418.0,34.8871,34.9049,34.8605,34.896,478418.0
2023-04-28 09:30:00,39.39,39.65,39.23,39.62,354688.0,34.9404,35.171,34.7984,35.1444,354688.0
2023-04-28 09:40:00,39.63,39.65,39.53,39.6,274642.0,35.1532,35.171,35.0645,35.1266,274642.0
2023-04-28 09:50:00,39.59,39.73,39.56,39.66,214900.0,35.1178,35.242,35.0912,35.1799,214900.0
2023-04-28 10:00:00,39.66,40.02,39.65,40.01,588040.0,35.1799,35.4992,35.171,35.4903,588040.0
2023-04-28 10:10:00,40.02,40.08,39.97,40.08,260216.0,35.4992,35.5524,35.4548,35.5524,260216.0
2023-04-28 10:20:00,40.07,40.24,40.07,40.18,298561.0,35.5435,35.6943,35.5435,35.6411,298561.0
2023-04-28 10:30:00,40.17,40.18,40.03,40.07,289110.0,35.6322,35.6411,35.5081,35.5435,289110.0
2023-04-28 10:40:00,40.07,40.19,40.06,40.19,211564.0,35.5435,35.65,35.5347,35.65,211564.0
2023-04-28 10:50:00,40.19,40.22,40.07,40.08,251248.0,35.65,35.6766,35.5435,35.5524,251248.0
2023-04-28 11:00:00,40.07,40.17,39.98,40.17,209200.0,35.5435,35.6322,35.4637,35.6322,209200.0
2023-04-28 11:10:00,40.16,40.28,40.14,40.27,233978.0,35.6234,35.7298,35.6056,35.721,233978.0
2023-04-28 11:20:00,40.27,40.34,40.27,40.3,143071.0,35.721,35.783,35.721,35.7476,143071.0
2023-04-28 11:30:00,40.3,40.34,40.24,40.33,214263.0,35.7476,35.783,35.6943,35.7742,214263.0
2023-04-28 11:40:00,40.33,40.33,40.28,40.31,78177.0,35.7742,35.7742,35.7298,35.7564,78177.0
2023-04-28 11:50:00,40.3,40.31,40.27,40.3,93784.0,35.7476,35.7564,35.721,35.7476,93784.0
2023-04-28 12:00:00,40.3,40.32,40.26,40.3,55493.0,35.7476,35.7653,35.7121,35.7476,55493.0
2023-04-28 12:10:00,40.29,40.31,40.27,40.31,75229.0,35.7387,35.7564,35.721,35.7564,75229.0
2023-04-28 12:20:00,40.31,40.39,40.31,40.37,90569.0,35.7564,35.8274,35.7564,35.8097,90569.0
2023-04-28 12:30:00,40.37,40.39,40.34,40.34,59528.0,35.8097,35.8274,35.783,35.783,59528.0
2023-04-28 12:40:00,40.34,40.36,40.28,40.3,75403.0,35.783,35.8008,35.7298,35.7476,75403.0
2023-04-28 12:50:00,40.3,40.34,40.26,40.32,64399.0,35.7476,35.783,35.7121,35.7653,64399.0
2023-04-28 13:00:00,40.32,40.32,40.26,40.31,74152.0,35.7653,35.7653,35.7121,35.7564,74152.0
2023-04-28 13:10:00,40.3,40.34,40.29,40.3,76709.0,35.7476,35.783,35.7387,35.7476,76709.0
2023-04-28 13:20:00,40.31,40.37,40.3,40.37,43885.0,35.7564,35.8097,35.7476,35.8097,43885.0
2023-04-28 13:30:00,40.37,40.37,40.29,40.34,101388.0,35.8097,35.8097,35.7387,35.783,101388.0
2023-04-28 13:40:00,40.33,40.37,40.33,40.36,116398.0,35.7742,35.8097,35.7742,35.8008,116398.0
2023-04-28 13:50:00,40.35,40.36,40.28,40.32,115149.0,35.7919,35.8008,35.7298,35.7653,115149.0
2023-04-28 14:00:00,40.32,40.37,40.31,40.37,80259.0,35.7653,35.8097,35.7564,35.8097,80259.0
2023-04-28 14:10:00,40.37,40.37,40.31,40.34,95582.0,35.8097,35.8097,35.7564,35.783,95582.0
2023-04-28 14:20:00,40.34,40.37,40.31,40.32,73419.0,35.783,35.8097,35.7564,35.7653,73419.0
2023-04-28 14:30:00,40.32,40.33,40.26,40.27,85011.0,35.7653,35.7742,35.7121,35.721,85011.0
2023-04-28 14:40:00,40.27,40.29,40.23,40.27,101677.0,35.721,35.7387,35.6855,35.721,101677.0
2023-04-28 14:50:00,40.27,40.31,40.25,40.3,95988.0,35.721,35.7564,35.7032,35.7476,95988.0
2023-04-28 15:00:00,40.3,40.32,40.28,40.32,80418.0,35.7476,35.7653,35.7298,35.7653,80418.0
2023-04-28 15:10:00,40.32,40.41,40.31,40.41,182979.0,35.7653,35.8451,35.7564,35.8451,182979.0
2023-04-28 15:20:00,40.41,40.43,40.38,40.43,156374.0,35.8451,35.8629,35.8185,35.8629,156374.0
2023-04-28 15:30:00,40.43,40.46,40.38,40.4,187463.0,35.8629,35.8895,35.8185,35.8363,187463.0
2023-04-28 15:40:00,40.4,40.42,40.31,40.33,455981.0,35.8363,35.854,35.7564,35.7742,455981.0
2023-04-28 15:50:00,40.32,40.33,40.26,40.28,728250.0,35.7653,35.7742,35.7121,35.7298,728250.0
2023-05-01 09:30:00,39.98,40.24,39.87,40.24,253792.0,35.4637,35.6943,35.3661,35.6943,253792.0
2023-05-01 09:40:00,40.25,40.42,40.24,40.4,140314.0,35.7032,35.854,35.6943,35.8363,140314.0
2023-05-01 09:50:00,40.38,40.41,40.16,40.17,150073.0,35.8185,35.8451,35.6234,35.6322,150073.0
2023-05-01 10:00:00,40.15,40.25,40.08,40.19,157861.0,35.6145,35.7032,35.5524,35.65,157861.0
2023-05-01 10:10:00,40.2,40.29,40.14,40.26,139152.0,35.6589,35.7387,35.6056,35.7121,139152.0
2023-05-01 10:20:00,40.25,40.25,40.09,40.15,99518.0,35.7032,35.7032,35.5613,35.6145,99518.0
2023-05-01 10:30:00,40.16,40.25,40.08,40.24,82255.0,35.6234,35.7032,35.5524,35.6943,82255.0
2023-05-01 10:40:00,40.25,40.26,40.17,40.25,53068.0,35.7032,35.7121,35.6322,35.7032,53068.0
2023-05-01 10:50:00,40.25,40.25,40.11,40.11,75048.0,35.7032,35.7032,35.579,35.579,75048.0
2023-05-01 11:00:00,40.11,40.14,40.05,40.11,50154.0,35.579,35.6056,35.5258,35.579,50154.0
2023-05-01 11:10:00,40.11,40.14,40.05,40.05,66086.0,35.579,35.6056,35.5258,35.5258,66086.0
2023-05-01 11:20:00,40.05,40.06,39.96,40.02,74811.0,35.5258,35.5347,35.446,35.4992,74811.0
2023-05-01 11:30:00,40.01,40.09,40.01,40.04,54457.0,35.4903,35.5613,35.4903,35.5169,54457.0
2023-05-01 11:40:00,40.03,40.04,39.93,40.02,70260.0,35.5081,35.5169,35.4194,35.4992,70260.0
2023-05-01 11:50:00,40.01,40.03,39.96,40.02,59722.0,35.4903,35.5081,35.446,35.4992,59722.0
2023-05-01 12:00:00,40.01,40.07,40.0,40.05,53239.0,35.4903,35.5435,35.4815,35.5258,53239.0
2023-05-01 12:10:00,40.05,40.08,40.0,40.07,73322.0,35.5258,35.5524,35.4815,35.5435,73322.0
2023-05-01 12:20:00,40.07,40.19,40.06,40.15,167996.0,35.5435,35.65,35.5347,35.6145,167996.0
2023-05-01 12:30:00,40.15,40.19,40.09,40.09,98205.0,35.6145,35.65,35.5613,35.5613,98205.0
2023-05-01 12:40:00,40.09,40.1,40.04,40.04,51048.0,35.5613,35.5702,35.5169,35.5169,51048.0
2023-05-01 12:50:00,40.05,40.08,40.03,40.07,87866.0,35.5258,35.5524,35.5081,35.5435,87866.0
2023-05-01 13:00:00,40.07,40.11,40.02,40.02,76306.0,35.5435,35.579,35.4992,35.4992,76306.0
2023-05-01 13:10:00,40.02,40.04,39.99,40.0,81216.0,35.4992,35.5169,35.4726,35.4815,81216.0
2023-05-01 13:20:00,40.0,40.04,39.92,39.94,276966.0,35.4815,35.5169,35.4105,35.4282,276966.0
2023-05-01 13:30:00,39.95,39.95,39.84,39.93,400126.0,35.4371,35.4371,35.3395,35.4194,400126.0
2023-05-01 13:40:00,39.94,40.04,39.94,40.04,88002.0,35.4282,35.5169,35.4282,35.5169,88002.0
2023-05-01 13:50:00,40.04,40.09,40.04,40.09,78894.0,35.5169,35.5613,35.5169,35.5613,78894.0
2023-05-01 14:00:00,40.08,40.09,40.01,40.02,268364.0,35.5524,35.5613,35.4903,35.4992,268364.0
2023-05-01 14:10:00,40.03,40.03,39.98,39.98,164396.0,35.5081,35.5081,35.4637,35.4637,164396.0
2023-05-01 14:20:00,39.98,40.1,39.98,40.09,172076.0,35.4637,35.5702,35.4637,35.5613,172076.0
2023-05-01 14:30:00,40.09,40.1,39.96,40.04,206152.0,35.5613,35.5702,35.446,35.5169,206152.0
2023-05-01 14:40:00,40.04,40.07,40.02,40.03,88928.0,35.5169,35.5435,35.4992,35.5081,88928.0
2023-05-01 14:50:00,40.04,40.08,40.01,40.08,79927.0,35.5169,35.5524,35.4903,35.5524,79927.0
2023-05-01 15:00:00,40.08,40.09,39.94,39.95,98863.0,35.5524,35.5613,35.4282,35.4371,98863.0
2023-05-01 15:10:00,39.95,39.97,39.93,39.96,114280.0,35.4371,35.4548,35.4194,35.446,114280.0
2023-05-01 15:20:00,39.96,39.98,39.95,39.96,121615.0,35.446,35.4637,35.4371,35.446,121615.0
2023-05-01 15:30:00,39.96,39.99,39.95,39.98,211500.0,35.446,35.4726,35.4371,35.4637,211500.0
2023-05-01 15:40:00,39.97,40.07,39.96,40.05,353543.0,35.4548,35.5435,35.446,35.5258,353543.0
2023-05-01 15:50:00,40.05,40.06,39.98,40.01,769921.0,35.5258,35.5347,35.4637,35.4903,769921.0
2023-05-02 09:30:00,37.36,37.38,36.73,36.96,2172894.0,33.1397,33.1574,32.5808,32.7849,2172894.0
2023-05-02 09:40:00,36.96,37.08,36.59,36.6,1259446.0,32.7849,32.8913,32.4567,32.4655,1259446.0
2023-05-02 09:50:00,36.6,36.89,36.56,36.75,959049.0,32.4655,32.7228,32.43,32.5986,959049.0
2023-05-02 10:00:00,36.75,36.82,36.47,36.64,876692.0,32.5986,32.6607,32.3502,32.501,876692.0
2023-05-02 10:10:00,36.64,36.65,36.35,36.56,727340.0,32.501,32.5099,32.2438,32.43,727340.0
2023-05-02 10:20:00,36.55,36.56,36.41,36.47,427565.0,32.4212,32.43,32.297,32.3502,427565.0
2023-05-02 10:30:00,36.47,36.59,36.46,36.58,364264.0,32.3502,32.4567,32.3413,32.4478,364264.0
2023-05-02 10:40:00,36.58,36.59,36.31,36.41,600494.0,32.4478,32.4567,32.2083,32.297,600494.0
2023-05-02 10:50:00,36.41,36.46,36.3,36.41,432837.0,32.297,32.3413,32.1994,32.297,432837.0
2023-05-02 11:00:00,36.4,36.53,36.37,36.44,479322.0,32.2881,32.4034,32.2615,32.3236,479322.0
2023-05-02 11:10:00,36.45,36.52,36.4,36.48,307245.0,32.3325,32.3946,32.2881,32.3591,307245.0
2023-05-02 11:20:00,36.49,36.5,36.37,36.39,309407.0,32.368,32.3768,32.2615,32.2793,309407.0
2023-05-02 11:30:00,36.4,36.52,36.34,36.47,395353.0,32.2881,32.3946,32.2349,32.3502,395353.0
2023-05-02 11:40:00,36.48,36.58,36.42,36.47,219655.0,32.3591,32.4478,32.3059,32.3502,219655.0
2023-05-02 11:50:00,36.47,36.67,36.32,36.65,360727.0,32.3502,32.5276,32.2172,32.5099,360727.0
2023-05-02 12:00:00,36.65,36.75,36.39,36.47,257841.0,32.5099,32.5986,32.2793,32.3502,257841.0
2023-05-02 12:10:00,36.47,36.51,36.38,36.41,241828.0,32.3502,32.3857,32.2704,32.297,241828.0
2023-05-02 12:20:00,36.4,36.42,36.3,36.34,333765.0,32.2881,32.3059,32.1994,32.2349,333765.0
2023-05-02 12:30:00,36.33,36.46,36.26,36.45,280397.0,32.226,32.3413,32.1639,32.3325,280397.0
2023-05-02 12:40:00,36.45,36.46,36.33,36.34,157973.0,32.3325,32.3413,32.226,32.2349,157973.0
2023-05-02 12:50:00,36.34,36.51,36.33,36.43,162633.0,32.2349,32.3857,32.226,32.3147,162633.0
2023-05-02 13:00:00,36.43,36.59,36.43,36.52,130501.0,32.3147,32.4567,32.3147,32.3946,130501.0
2023-05-02 13:10:00,36.51,36.62,36.5,36.59,178304.0,32.3857,32.4833,32.3768,32.4567,178304.0
2023-05-02 13:20:00,36.6,36.61,36.53,36.57,191282.0,32.4655,32.4744,32.4034,32.4389,191282.0
2023-05-02 13:30:00,36.57,36.77,36.57,36.73,416151.0,32.4389,32.6163,32.4389,32.5808,416151.0
2023-05-02 13:40:00,36.73,36.77,36.66,36.69,121544.0,32.5808,32.6163,32.5188,32.5454,121544.0
2023-05-02 13:50:00,36.69,36.74,36.65,36.67,192812.0,32.5454,32.5897,32.5099,32.5276,192812.0
2023-05-02 14:00:00,36.68,36.68,36.58,36.66,176556.0,32.5365,32.5365,32.4478,32.5188,176556.0
2023-05-02 14:10:00,36.66,36.71,36.54,36.64,272239.0,32.5188,32.5631,32.4123,32.501,272239.0
2023-05-02 14:20:00,36.63,36.69,36.59,36.68,205349.0,32.4921,32.5454,32.4567,32.5365,205349.0
2023-05-02 14:30:00,36.68,36.75,36.66,36.71,154568.0,32.5365,32.5986,32.5188,32.5631,154568.0
2023-05-02 14:40:00,36.71,36.79,36.7,36.77,151278.0,32.5631,32.6341,32.5542,32.6163,151278.0
2023-05-02 14:50:00,36.77,36.88,36.77,36.82,310538.0,32.6163,32.7139,32.6163,32.6607,310538.0
2023-05-02 15:00:00,36.82,36.85,36.75,36.8,217760.0,32.6607,32.6873,32.5986,32.6429,217760.0
2023-05-02 15:10:00,36.8,36.89,36.8,36.87,244412.0,32.6429,32.7228,32.6429,32.705,244412.0
2023-05-02 15:20:00,36.88,36.95,36.87,36.9,268546.0,32.7139,32.776,32.705,32.7316,268546.0
2023-05-02 15:30:00,36.89,36.91,36.83,36.9,528911.0,32.7228,32.7405,32.6695,32.7316,528911.0
2023-05-02 15:40:00,36.9,36.94,36.84,36.88,812870.0,32.7316,32.7671,32.6784,32.7139,812870.0
2023-05-02 15:50:00,36.88,36.99,36.77,36.77,2230350.0,32.7139,32.8115,32.6163,32.6163,2230350.0
2023-05-03 09:30:00,36.42,36.63,36.34,36.59,812290.0,32.3059,32.4921,32.2349,32.4567,812290.0
2023-05-03 09:40:00,36.6,36.74,36.4,36.59,474799.0,32.4655,32.5897,32.2881,32.4567,474799.0
2023-05-03 09:50:00,36.59,36.68,36.48,36.61,361872.0,32.4567,32.5365,32.3591,32.4744,361872.0
2023-05-03 10:00:00,36.61,36.8,36.58,36.7,277631.0,32.4744,32.6429,32.4478,32.5542,277631.0
2023-05-03 10:10:00,36.7,36.75,36.57,36.64,256374.0,32.5542,32.5986,32.4389,32.501,256374.0
2023-05-03 10:20:00,36.63,36.69,36.53,36.57,344847.0,32.4921,32.5454,32.4034,32.4389,344847.0
2023-05-03 10:30:00,36.58,36.58,36.46,36.51,374165.0,32.4478,32.4478,32.3413,32.3857,374165.0
2023-05-03 10:40:00,36.51,36.58,36.47,36.52,212352.0,32.3857,32.4478,32.3502,32.3946,212352.0
2023-05-03 10:50:00,36.52,36.61,36.52,36.58,204250.0,32.3946,32.4744,32.3946,32.4478,204250.0
2023-05-03 11:00:00,36.58,36.65,36.57,36.59,314938.0,32.4478,32.5099,32.4389,32.4567,314938.0
2023-05-03 11:10:00,36.59,36.59,36.48,36.53,251200.0,32.4567,32.4567,32.3591,32.4034,251200.0
2023-05-03 11:20:00,36.54,36.61,36.51,36.56,233708.0,32.4123,32.4744,32.3857,32.43,233708.0
2023-05-03 11:30:00,36.57,36.64,36.55,36.59,245224.0,32.4389,32.501,32.4212,32.4567,245224.0
2023-05-03 11:40:00,36.58,36.58,36.49,36.57,145124.0,32.4478,32.4478,32.368,32.4389,145124.0
2023-05-03 11:50:00,36.57,36.69,36.51,36.68,204458.0,32.4389,32.5454,32.3857,32.5365,204458.0
2023-05-03 12:00:00,36.68,36.74,36.67,36.7,105274.0,32.5365,32.5897,32.5276,32.5542,105274.0
2023-05-03 12:10:00,36.7,36.73,36.64,36.66,142763.0,32.5542,32.5808,32.501,32.5188,142763.0
2023-05-03 12:20:00,36.66,36.66,36.6,36.61,94934.0,32.5188,32.5188,32.4655,32.4744,94934.0
2023-05-03 12:30:00,36.61,36.69,36.59,36.69,105536.0,32.4744,32.5454,32.4567,32.5454,105536.0
2023-05-03 12:40:00,36.68,36.74,36.65,36.71,111799.0,32.5365,32.5897,32.5099,32.5631,111799.0
2023-05-03 12:50:00,36.72,36.75,36.69,36.71,104605.0,32.572,32.5986,32.5454,32.5631,104605.0
2023-05-03 13:00:00,36.72,36.73,36.65,36.68,125113.0,32.572,32.5808,32.5099,32.5365,125113.0
2023-05-03 13:10:00,36.68,36.72,36.65,36.71,163165.0,32.5365,32.572,32.5099,32.5631,163165.0
2023-05-03 13:20:00,36.71,36.78,36.69,36.77,105235.0,32.5631,32.6252,32.5454,32.6163,105235.0
2023-05-03 13:30:00,36.77,36.78,36.73,36.76,94321.0,32.6163,32.6252,32.5808,32.6075,94321.0
2023-05-03 13:40:00,36.76,36.78,36.74,36.76,115738.0,32.6075,32.6252,32.5897,32.6075,115738.0
2023-05-03 13:50:00,36.76,36.79,36.7,36.7,164898.0,32.6075,32.6341,32.5542,32.5542,164898.0
2023-05-03 14:00:00,36.7,36.86,36.65,36.77,264204.0,32.5542,32.6962,32.5099,32.6163,264204.0
2023-05-03 14:10:00,36.77,36.79,36.64,36.66,207218.0,32.6163,32.6341,32.501,32.5188,207218.0
2023-05-03 14:20:00,36.66,36.7,36.61,36.64,236045.0,32.5188,32.5542,32.4744,32.501,236045.0
2023-05-03 14:30:00,36.64,36.73,36.54,36.7,394021.0,32.501,32.5808,32.4123,32.5542,394021.0
2023-05-03 14:40:00,36.71,36.8,36.63,36.63,296802.0,32.5631,32.6429,32.4921,32.4921,296802.0
2023-05-03 14:50:00,36.63,36.73,36.56,36.68,330164.0,32.4921,32.5808,32.43,32.5365,330164.0
2023-05-03 15:00:00,36.68,36.77,36.59,36.63,341663.0,32.5365,32.6163,32.4567,32.4921,341663.0
2023-05-03 15:10:00,36.63,36.67,36.54,36.61,409383.0,32.4921,32.5276,32.4123,32.4744,409383.0
2023-05-03 15:20:00,36.6,36.67,36.52,36.59,500003.0,32.4655,32.5276,32.3946,32.4567,500003.0
2023-05-03 15:30:00,36.59,36.67,36.55,36.59,679310.0,32.4567,32.5276,32.4212,32.4567,679310.0
2023-05-03 15:40:00,36.59,36.6,36.54,36.55,568565.0,32.4567,32.4655,32.4123,32.4212,568565.0
2023-05-03 15:50:00,36.55,36.57,36.44,36.46,1041700.0,32.4212,32.4389,32.3236,32.3413,1041700.0
2023-05-04 09:30:00,36.14,36.41,36.14,36.14,720312.0,32.0575,32.297,32.0575,32.0575,720312.0
2023-05-04 09:40:00,36.15,36.16,35.89,35.98,563415.0,32.0664,32.0752,31.8357,31.9156,563415.0
2023-05-04 09:50:00,35.98,36.3,35.98,36.16,457131.0,31.9156,32.1994,31.9156,32.0752,457131.0
2023-05-04 10:00:00,36.16,36.2,35.92,35.96,440395.0,32.0752,32.1107,31.8623,31.8978,440395.0
2023-05-04 10:10:00,35.97,36.01,35.78,35.89,620325.0,31.9067,31.9422,31.7382,31.8357,620325.0
2023-05-04 10:20:00,35.88,35.91,35.76,35.77,336714.0,31.8269,31.8535,31.7204,31.7293,336714.0
2023-05-04 10:30:00,35.76,35.87,35.7,35.82,425124.0,31.7204,31.818,31.6672,31.7736,425124.0
2023-05-04 10:40:00,35.82,35.97,35.79,35.87,491279.0,31.7736,31.9067,31.747,31.818,491279.0
2023-05-04 10:50:00,35.86,35.96,35.73,35.78,332919.0,31.8091,31.8978,31.6938,31.7382,332919.0
2023-05-04 11:00:00,35.77,35.95,35.73,35.94,452718.0,31.7293,31.889,31.6938,31.8801,452718.0
2023-05-04 11:10:00,35.94,35.99,35.83,35.89,393647.0,31.8801,31.9244,31.7825,31.8357,393647.0
2023-05-04 11:20:00,35.89,35.97,35.87,35.9,325540.0,31.8357,31.9067,31.818,31.8446,325540.0
2023-05-04 11:30:00,35.9,35.92,35.77,35.83,508277.0,31.8446,31.8623,31.7293,31.7825,508277.0
2023-05-04 11:40:00,35.83,35.97,35.83,35.91,140575.0,31.7825,31.9067,31.7825,31.8535,140575.0
2023-05-04 11:50:00,35.91,36.01,35.9,35.92,148792.0,31.8535,31.9422,31.8446,31.8623,148792.0
2023-05-04 12:00:00,35.91,35.94,35.86,35.91,188816.0,31.8535,31.8801,31.8091,31.8535,188816.0
2023-05-04 12:10:00,35.91,36.06,35.91,35.99,207086.0,31.8535,31.9865,31.8535,31.9244,207086.0
2023-05-04 12:20:00,35.99,36.04,35.95,35.95,239254.0,31.9244,31.9688,31.889,31.889,239254.0
2023-05-04 12:30:00,35.95,35.98,35.91,35.94,214025.0,31.889,31.9156,31.8535,31.8801,214025.0
2023-05-04 12:40:00,35.94,35.96,35.9,35.95,143410.0,31.8801,31.8978,31.8446,31.889,143410.0
2023-05-04 12:50:00,35.95,36.0,35.89,36.0,97803.0,31.889,31.9333,31.8357,31.9333,97803.0
2023-05-04 13:00:00,36.0,36.09,36.0,36.07,225723.0,31.9333,32.0131,31.9333,31.9954,225723.0
2023-05-04 13:10:00,36.07,36.17,36.05,36.14,216757.0,31.9954,32.0841,31.9777,32.0575,216757.0
2023-05-04 13:20:00,36.14,36.28,36.14,36.23,369962.0,32.0575,32.1817,32.0575,32.1373,369962.0
2023-05-04 13:30:00,36.23,36.32,36.21,36.26,219006.0,32.1373,32.2172,32.1196,32.1639,219006.0
2023-05-04 13:40:00,36.26,36.27,36.1,36.11,211738.0,32.1639,32.1728,32.022,32.0309,211738.0
2023-05-04 13:50:00,36.1,36.15,36.04,36.11,181849.0,32.022,32.0664,31.9688,32.0309,181849.0
2023-05-04 14:00:00,36.11,36.14,36.03,36.08,116360.0,32.0309,32.0575,31.9599,32.0043,116360.0
2023-05-04 14:10:00,36.07,36.1,36.04,36.07,132115.0,31.9954,32.022,31.9688,31.9954,132115.0
2023-05-04 14:20:00,36.08,36.1,35.99,36.0,220250.0,32.0043,32.022,31.9244,31.9333,220250.0
2023-05-04 14:30:00,35.99,36.05,35.96,36.02,234713.0,31.9244,31.9777,31.8978,31.951,234713.0
2023-05-04 14:40:00,36.02,36.05,35.98,36.02,142947.0,31.951,31.9777,31.9156,31.951,142947.0
2023-05-04 14:50:00,36.02,36.13,36.02,36.13,169131.0,31.951,32.0486,31.951,32.0486,169131.0
2023-05-04 15:00:00,36.14,36.17,36.1,36.13,258530.0,32.0575,32.0841,32.022,32.0486,258530.0
2023-05-04 15:10:00,36.13,36.15,36.01,36.04,287832.0,32.0486,32.0664,31.9422,31.9688,287832.0
2023-05-04 15:20:00,36.04,36.09,36.0,36.09,270834.0,31.9688,32.0131,31.9333,32.0131,270834.0
2023-05-04 15:30:00,36.09,36.13,36.08,36.09,326261.0,32.0131,32.0486,32.0043,32.0131,326261.0
2023-05-04 15:40:00,36.09,36.11,36.04,36.11,521017.0,32.0131,32.0309,31.9688,32.0309,521017.0
2023-05-04 15:50:00,36.1,36.15,36.04,36.12,1388410.0,32.022,32.0664,31.9688,32.0398,1388410.0
2023-05-05 09:30:00,37.07,37.23,37.06,37.15,825928.0,32.8824,33.0244,32.8736,32.9534,825928.0
2023-05-05 09:40:00,37.15,37.3,37.14,37.26,325168.0,32.9534,33.0865,32.9445,33.051,325168.0
2023-05-05 09:50:00,37.25,37.28,37.09,37.19,281700.0,33.0421,33.0687,32.9002,32.9889,281700.0
2023-05-05 10:00:00,37.19,37.3,37.13,37.3,194297.0,32.9889,33.0865,32.9357,33.0865,194297.0
2023-05-05 10:10:00,37.3,37.37,37.19,37.35,285500.0,33.0865,33.1485,32.9889,33.1308,285500.0
2023-05-05 10:20:00,37.35,37.38,37.26,37.31,291958.0,33.1308,33.1574,33.051,33.0953,291958.0
2023-05-05 10:30:00,37.32,37.37,37.23,37.35,223859.0,33.1042,33.1485,33.0244,33.1308,223859.0
2023-05-05 10:40:00,37.35,37.36,37.22,37.25,180197.0,33.1308,33.1397,33.0155,33.0421,180197.0
2023-05-05 10:50:00,37.24,37.31,37.23,37.27,151196.0,33.0332,33.0953,33.0244,33.0598,151196.0
2023-05-05 11:00:00,37.27,37.37,37.26,37.31,208277.0,33.0598,33.1485,33.051,33.0953,208277.0
2023-05-05 11:10:00,37.31,37.31,37.22,37.24,124176.0,33.0953,33.0953,33.0155,33.0332,124176.0
2023-05-05 11:20:00,37.24,37.32,37.22,37.31,158073.0,33.0332,33.1042,33.0155,33.0953,158073.0
2023-05-05 11:30:00,37.31,37.32,37.24,37.26,177063.0,33.0953,33.1042,33.0332,33.051,177063.0
2023-05-05 11:40:00,37.27,37.27,37.17,37.24,92193.0,33.0598,33.0598,32.9711,33.0332,92193.0
2023-05-05 11:50:00,37.24,37.33,37.22,37.25,209923.0,33.0332,33.1131,33.0155,33.0421,209923.0
2023-05-05 12:00:00,37.24,37.27,37.2,37.2,73292.0,33.0332,33.0598,32.9978,32.9978,73292.0
2023-05-05 12:10:00,37.2,37.26,37.2,37.24,99963.0,32.9978,33.051,32.9978,33.0332,99963.0
2023-05-05 12:20:00,37.24,37.29,37.2,37.2,107576.0,33.0332,33.0776,32.9978,32.9978,107576.0
2023-05-05 12:30:00,37.2,37.22,37.15,37.18,269680.0,32.9978,33.0155,32.9534,32.98,269680.0
2023-05-05 12:40:00,37.17,37.24,37.17,37.21,194624.0,32.9711,33.0332,32.9711,33.0066,194624.0
2023-05-05 12:50:00,37.21,37.24,37.19,37.22,183059.0,33.0066,33.0332,32.9889,33.0155,183059.0
2023-05-05 13:00:00,37.23,37.25,37.18,37.19,114835.0,33.0244,33.0421,32.98,32.9889,114835.0
2023-05-05 13:10:00,37.19,37.28,37.18,37.26,330023.0,32.9889,33.0687,32.98,33.051,330023.0
2023-05-05 13:20:00,37.26,37.33,37.25,37.27,171071.0,33.051,33.1131,33.0421,33.0598,171071.0
2023-05-05 13:30:00,37.27,37.27,37.23,37.26,75206.0,33.0598,33.0598,33.0244,33.051,75206.0
2023-05-05 13:40:00,37.26,37.3,37.25,37.3,81225.0,33.051,33.0865,33.0421,33.0865,81225.0
2023-05-05 13:50:00,37.3,37.34,37.3,37.32,65327.0,33.0865,33.1219,33.0865,33.1042,65327.0
2023-05-05 14:00:00,37.32,37.34,37.29,37.3,106876.0,33.1042,33.1219,33.0776,33.0865,106876.0
2023-05-05 14:10:00,37.3,37.35,37.29,37.3,99234.0,33.0865,33.1308,33.0776,33.0865,99234.0
2023-05-05 14:20:00,37.3,37.35,37.29,37.32,69464.0,33.0865,33.1308,33.0776,33.1042,69464.0
2023-05-05 14:30:00,37.32,37.38,37.31,37.36,94548.0,33.1042,33.1574,33.0953,33.1397,94548.0
2023-05-05 14:40:00,37.36,37.39,37.34,37.38,76168.0,33.1397,33.1663,33.1219,33.1574,76168.0
2023-05-05 14:50:00,37.38,37.41,37.36,37.37,92074.0,33.1574,33.184,33.1397,33.1485,92074.0
2023-05-05 15:00:00,37.37,37.37,37.34,37.35,80636.0,33.1485,33.1485,33.1219,33.1308,80636.0
2023-05-05 15:10:00,37.34,37.36,37.27,37.29,188455.0,33.1219,33.1397,33.0598,33.0776,188455.0
2023-05-05 15:20:00,37.29,37.29,37.26,37.27,190038.0,33.0776,33.0776,33.051,33.0598,190038.0
2023-05-05 15:30:00,37.27,37.28,37.21,37.24,245604.0,33.0598,33.0687,33.0066,33.0332,245604.0
2023-05-05 15:40:00,37.25,37.26,37.22,37.23,311234.0,33.0421,33.051,33.0155,33.0244,311234.0
2023-05-05 15:50:00,37.22,37.24,37.07,37.14,1536122.0,33.0155,33.0332,32.8824,32.9445,1536122.0
2023-05-08 09:30:00,37.43,37.48,37.12,37.32,634839.0,33.2018,33.2461,32.9268,33.1042,634839.0
2023-05-08 09:40:00,37.33,37.48,37.26,37.28,178355.0,33.1131,33.2461,33.051,33.0687,178355.0
2023-05-08 09:50:00,37.27,37.36,37.21,37.25,218422.0,33.0598,33.1397,33.0066,33.0421,218422.0
2023-05-08 10:00:00,37.27,37.31,37.18,37.2,239979.0,33.0598,33.0953,32.98,32.9978,239979.0
2023-05-08 10:10:00,37.2,37.25,37.14,37.22,139731.0,32.9978,33.0421,32.9445,33.0155,139731.0
2023-05-08 10:20:00,37.22,37.24,37.11,37.12,114138.0,33.0155,33.0332,32.9179,32.9268,114138.0
2023-05-08 10:30:00,37.13,37.19,37.09,37.16,162857.0,32.9357,32.9889,32.9002,32.9623,162857.0
2023-05-08 10:40:00,37.16,37.26,37.15,37.25,156008.0,32.9623,33.051,32.9534,33.0421,156008.0
2023-05-08 10:50:00,37.25,37.36,37.24,37.34,303368.0,33.0421,33.1397,33.0332,33.1219,303368.0
2023-05-08 11:00:00,37.33,37.38,37.28,37.33,121477.0,33.1131,33.1574,33.0687,33.1131,121477.0
2023-05-08 11:10:00,37.33,37.4,37.31,37.35,132776.0,33.1131,33.1752,33.0953,33.1308,132776.0
2023-05-08 11:20:00,37.34,37.37,37.31,37.34,90960.0,33.1219,33.1485,33.0953,33.1219,90960.0
2023-05-08 11:30:00,37.34,37.34,37.23,37.24,193926.0,33.1219,33.1219,33.0244,33.0332,193926.0
2023-05-08 11:40:00,37.25,37.29,37.2,37.27,95031.0,33.0421,33.0776,32.9978,33.0598,95031.0
2023-05-08 11:50:00,37.27,37.3,37.2,37.22,92566.0,33.0598,33.0865,32.9978,33.0155,92566.0
2023-05-08 12:00:00,37.22,37.23,37.14,37.16,91884.0,33.0155,33.0244,32.9445,32.9623,91884.0
2023-05-08 12:10:00,37.16,37.18,37.12,37.17,75563.0,32.9623,32.98,32.9268,32.9711,75563.0
2023-05-08 12:20:00,37.16,37.18,37.12,37.14,73967.0,32.9623,32.98,32.9268,32.9445,73967.0
2023-05-08 12:30:00,37.15,37.2,37.14,37.19,79177.0,32.9534,32.9978,32.9445,32.9889,79177.0
2023-05-08 12:40:00,37.19,37.2,37.1,37.11,115599.0,32.9889,32.9978,32.909,32.9179,115599.0
2023-05-08 12:50:00,37.11,37.13,37.08,37.12,80067.0,32.9179,32.9357,32.8913,32.9268,80067.0
2023-05-08 13:00:00,37.12,37.13,37.09,37.11,102660.0,32.9268,32.9357,32.9002,32.9179,102660.0
2023-05-08 13:10:00,37.12,37.14,37.08,37.11,90661.0,32.9268,32.9445,32.8913,32.9179,90661.0
2023-05-08 13:20:00,37.11,37.18,37.1,37.17,110021.0,32.9179,32.98,32.909,32.9711,110021.0
2023-05-08 13:30:00,37.18,37.2,37.16,37.19,117353.0,32.98,32.9978,32.9623,32.9889,117353.0
2023-05-08 13:40:00,37.19,37.24,37.18,37.2,86294.0,32.9889,33.0332,32.98,32.9978,86294.0
2023-05-08 13:50:00,37.2,37.21,37.16,37.2,77585.0,32.9978,33.0066,32.9623,32.9978,77585.0
2023-05-08 14:00:00,37.2,37.21,37.05,37.05,159464.0,32.9978,33.0066,32.8647,32.8647,159464.0
2023-05-08 14:10:00,37.05,37.08,37.01,37.04,142476.0,32.8647,32.8913,32.8292,32.8558,142476.0
2023-05-08 14:20:00,37.05,37.11,37.04,37.07,143222.0,32.8647,32.9179,32.8558,32.8824,143222.0
2023-05-08 14:30:00,37.07,37.11,37.05,37.1,102877.0,32.8824,32.9179,32.8647,32.909,102877.0
2023-05-08 14:40:00,37.09,37.11,37.06,37.09,69884.0,32.9002,32.9179,32.8736,32.9002,69884.0
2023-05-08 14:50:00,37.1,37.1,37.07,37.09,64927.0,32.909,32.909,32.8824,32.9002,64927.0
2023-05-08 15:00:00,37.09,37.1,37.06,37.07,191077.0,32.9002,32.909,32.8736,32.8824,191077.0
2023-05-08 15:10:00,37.06,37.09,36.96,36.98,143770.0,32.8736,32.9002,32.7849,32.8026,143770.0
2023-05-08 15:20:00,36.99,37.02,36.97,37.01,147998.0,32.8115,32.8381,32.7937,32.8292,147998.0
2023-05-08 15:30:00,37.01,37.05,37.0,37.03,209597.0,32.8292,32.8647,32.8203,32.847,209597.0
2023-05-08 15:40:00,37.02,37.05,36.99,37.05,499470.0,32.8381,32.8647,32.8115,32.8647,499470.0
2023-05-08 15:50:00,37.05,37.05,37.0,37.03,848025.0,32.8647,32.8647,32.8203,32.847,848025.0
2023-05-09 09:30:00,36.68,36.91,36.58,36.87,570304.0,32.5365,32.7405,32.4478,32.705,570304.0
2023-05-09 09:40:00,36.88,37.1,36.88,36.94,269043.0,32.7139,32.909,32.7139,32.7671,269043.0
2023-05-09 09:50:00,36.94,37.03,36.91,36.95,181558.0,32.7671,32.847,32.7405,32.776,181558.0
2023-05-09 10:00:00,36.96,37.01,36.84,36.91,135644.0,32.7849,32.8292,32.6784,32.7405,135644.0
2023-05-09 10:10:00,36.91,36.98,36.84,36.9,219423.0,32.7405,32.8026,32.6784,32.7316,219423.0
2023-05-09 10:20:00,36.9,36.98,36.87,36.95,203653.0,32.7316,32.8026,32.705,32.776,203653.0
2023-05-09 10:30:00,36.94,36.95,36.82,36.86,208775.0,32.7671,32.776,32.6607,32.6962,208775.0
2023-05-09 10:40:00,36.85,36.97,36.83,36.93,215998.0,32.6873,32.7937,32.6695,32.7583,215998.0
2023-05-09 10:50:00,36.94,37.02,36.91,37.02,174026.0,32.7671,32.8381,32.7405,32.8381,174026.0
2023-05-09 11:00:00,37.02,37.08,36.98,37.01,298527.0,32.8381,32.8913,32.8026,32.8292,298527.0
2023-05-09 11:10:00,37.01,37.04,36.97,37.0,419564.0,32.8292,32.8558,32.7937,32.8203,419564.0
2023-05-09 11:20:00,37.0,37.0,36.8,36.81,317268.0,32.8203,32.8203,32.6429,32.6518,317268.0
2023-05-09 11:30:00,36.81,36.92,36.8,36.89,361357.0,32.6518,32.7494,32.6429,32.7228,361357.0
2023-05-09 11:40:00,36.89,36.96,36.88,36.95,81081.0,32.7228,32.7849,32.7139,32.776,81081.0
2023-05-09 11:50:00,36.96,36.99,36.92,36.97,84167.0,32.7849,32.8115,32.7494,32.7937,84167.0
2023-05-09 12:00:00,36.97,37.03,36.91,36.94,160858.0,32.7937,32.847,32.7405,32.7671,160858.0
2023-05-09 12:10:00,36.94,36.96,36.9,36.92,84041.0,32.7671,32.7849,32.7316,32.7494,84041.0
2023-05-09 12:20:00,36.91,36.94,36.88,36.89,97234.0,32.7405,32.7671,32.7139,32.7228,97234.0
2023-05-09 12:30:00,36.89,36.94,36.88,36.93,61742.0,32.7228,32.7671,32.7139,32.7583,61742.0
2023-05-09 12:40:00,36.93,36.98,36.91,36.91,116627.0,32.7583,32.8026,32.7405,32.7405,116627.0
2023-05-09 12:50:00,36.91,37.01,36.91,37.0,88469.0,32.7405,32.8292,32.7405,32.8203,88469.0
2023-05-09 13:00:00,37.01,37.01,36.96,36.97,136416.0,32.8292,32.8292,32.7849,32.7937,136416.0
2023-05-09 13:10:00,36.97,36.99,36.93,36.98,73747.0,32.7937,32.8115,32.7583,32.8026,73747.0
2023-05-09 13:20:00,36.98,37.08,36.98,37.07,73138.0,32.8026,32.8913,32.8026,32.8824,73138.0
2023-05-09 13:30:00,37.08,37.13,37.07,37.09,106365.0,32.8913,32.9357,32.8824,32.9002,106365.0
2023-05-09 13:40:00,37.09,37.1,37.04,37.09,107553.0,32.9002,32.909,32.8558,32.9002,107553.0
2023-05-09 13:50:00,37.08,37.2,37.08,37.18,110368.0,32.8913,32.9978,32.8913,32.98,110368.0
2023-05-09 14:00:00,37.18,37.24,37.18,37.23,89430.0,32.98,33.0332,32.98,33.0244,89430.0
2023-05-09 14:10:00,37.23,37.24,37.19,37.2,133604.0,33.0244,33.0332,32.9889,32.9978,133604.0
2023-05-09 14:20:00,37.2,37.25,37.17,37.22,140940.0,32.9978,33.0421,32.9711,33.0155,140940.0
2023-05-09 14:30:00,37.22,37.25,37.21,37.22,77003.0,33.0155,33.0421,33.0066,33.0155,77003.0
2023-05-09 14:40:00,37.23,37.25,37.2,37.23,90233.0,33.0244,33.0421,32.9978,33.0244,90233.0
2023-05-09 14:50:00,37.23,37.24,37.14,37.17,65530.0,33.0244,33.0332,32.9445,32.9711,65530.0
2023-05-09 15:00:00,37.16,37.21,37.16,37.18,69026.0,32.9623,33.0066,32.9623,32.98,69026.0
2023-05-09 15:10:00,37.18,37.2,37.13,37.14,109381.0,32.98,32.9978,32.9357,32.9445,109381.0
2023-05-09 15:20:00,37.14,37.18,37.12,37.13,144558.0,32.9445,32.98,32.9268,32.9357,144558.0
2023-05-09 15:30:00,37.12,37.13,37.08,37.09,362074.0,32.9268,32.9357,32.8913,32.9002,362074.0
2023-05-09 15:40:00,37.09,37.09,37.03,37.07,593861.0,32.9002,32.9002,32.847,32.8824,593861.0
2023-05-09 15:50:00,37.07,37.08,36.97,37.0,779923.0,32.8824,32.8913,32.7937,32.8203,779923.0
2023-05-10 09:30:00,37.13,37.17,36.65,36.7,771074.0,32.9357,32.9711,32.5099,32.5542,771074.0
2023-05-10 09:40:00,36.7,36.71,36.53,36.6,227459.0,32.5542,32.5631,32.4034,32.4655,227459.0
2023-05-10 09:50:00,36.62,36.73,36.59,36.7,302952.0,32.4833,32.5808,32.4567,32.5542,302952.0
2023-05-10 10:00:00,36.7,36.84,36.69,36.78,284918.0,32.5542,32.6784,32.5454,32.6252,284918.0
2023-05-10 10:10:00,36.78,36.85,36.71,36.73,285371.0,32.6252,32.6873,32.5631,32.5808,285371.0
2023-05-10 10:20:00,36.73,36.82,36.72,36.75,153237.0,32.5808,32.6607,32.572,32.5986,153237.0
2023-05-10 10:30:00,36.76,36.9,36.69,36.73,228227.0,32.6075,32.7316,32.5454,32.5808,228227.0
2023-05-10 10:40:00,36.73,36.78,36.62,36.68,270672.0,32.5808,32.6252,32.4833,32.5365,270672.0
2023-05-10 10:50:00,36.67,36.75,36.61,36.7,204100.0,32.5276,32.5986,32.4744,32.5542,204100.0
2023-05-10 11:00:00,36.7,36.82,36.69,36.8,225418.0,32.5542,32.6607,32.5454,32.6429,225418.0
2023-05-10 11:10:00,36.8,36.88,36.76,36.87,194711.0,32.6429,32.7139,32.6075,32.705,194711.0
2023-05-10 11:20:00,36.87,36.87,36.76,36.77,140729.0,32.705,32.705,32.6075,32.6163,140729.0
2023-05-10 11:30:00,36.77,36.83,36.72,36.72,226693.0,32.6163,32.6695,32.572,32.572,226693.0
2023-05-10 11:40:00,36.72,36.75,36.68,36.7,99721.0,32.572,32.5986,32.5365,32.5542,99721.0
2023-05-10 11:50:00,36.7,36.71,36.66,36.7,137553.0,32.5542,32.5631,32.5188,32.5542,137553.0
2023-05-10 12:00:00,36.7,36.75,36.69,36.72,71131.0,32.5542,32.5986,32.5454,32.572,71131.0
2023-05-10 12:10:00,36.71,36.79,36.7,36.78,58756.0,32.5631,32.6341,32.5542,32.6252,58756.0
2023-05-10 12:20:00,36.78,36.81,36.76,36.77,33675.0,32.6252,32.6518,32.6075,32.6163,33675.0
2023-05-10 12:30:00,36.77,36.79,36.74,36.74,64904.0,32.6163,32.6341,32.5897,32.5897,64904.0
2023-05-10 12:40:00,36.75,36.77,36.7,36.72,106264.0,32.5986,32.6163,32.5542,32.572,106264.0
2023-05-10 12:50:00,36.72,36.75,36.7,36.74,47395.0,32.572,32.5986,32.5542,32.5897,47395.0
2023-05-10 13:00:00,36.74,36.75,36.65,36.66,157413.0,32.5897,32.5986,32.5099,32.5188,157413.0
2023-05-10 13:10:00,36.66,36.68,36.62,36.66,120356.0,32.5188,32.5365,32.4833,32.5188,120356.0
2023-05-10 13:20:00,36.67,36.67,36.5,36.51,148061.0,32.5276,32.5276,32.3768,32.3857,148061.0
2023-05-10 13:30:00,36.5,36.58,36.5,36.5,94328.0,32.3768,32.4478,32.3768,32.3768,94328.0
2023-05-10 13:40:00,36.51,36.58,36.48,36.56,88221.0,32.3857,32.4478,32.3591,32.43,88221.0
2023-05-10 13:50:00,36.55,36.65,36.54,36.64,60104.0,32.4212,32.5099,32.4123,32.501,60104.0
2023-05-10 14:00:00,36.65,36.72,36.63,36.72,60113.0,32.5099,32.572,32.4921,32.572,60113.0
2023-05-10 14:10:00,36.72,36.74,36.71,36.73,55440.0,32.572,32.5897,32.5631,32.5808,55440.0
2023-05-10 14:20:00,36.74,36.76,36.69,36.75,57739.0,32.5897,32.6075,32.5454,32.5986,57739.0
2023-05-10 14:30:00,36.75,36.79,36.75,36.78,63954.0,32.5986,32.6341,32.5986,32.6252,63954.0
2023-05-10 14:40:00,36.78,36.82,36.76,36.78,47648.0,32.6252,32.6607,32.6075,32.6252,47648.0
2023-05-10 14:50:00,36.77,36.79,36.73,36.74,122365.0,32.6163,32.6341,32.5808,32.5897,122365.0
2023-05-10 15:00:00,36.74,36.78,36.72,36.77,61093.0,32.5897,32.6252,32.572,32.6163,61093.0
2023-05-10 15:10:00,36.77,36.78,36.73,36.77,77784.0,32.6163,32.6252,32.5808,32.6163,77784.0
2023-05-10 15:20:00,36.77,36.81,36.77,36.77,94627.0,32.6163,32.6518,32.6163,32.6163,94627.0
2023-05-10 15:30:00,36.77,36.84,36.77,36.84,179662.0,32.6163,32.6784,32.6163,32.6784,179662.0
2023-05-10 15:40:00,36.84,36.87,36.82,36.84,233422.0,32.6784,32.705,32.6607,32.6784,233422.0
2023-05-10 15:50:00,36.84,36.85,36.74,36.74,800941.0,32.6784,32.6873,32.5897,32.5897,800941.0
2023-05-11 09:30:00,35.7,35.84,35.65,35.78,445770.0,32.0164,32.1419,31.9715,32.0881,445770.0
2023-05-11 09:40:00,35.79,35.86,35.62,35.67,259934.0,32.0971,32.1598,31.9446,31.9894,259934.0
2023-05-11 09:50:00,35.66,35.72,35.6,35.66,257386.0,31.9805,32.0343,31.9267,31.9805,257386.0
2023-05-11 10:00:00,35.66,35.68,35.53,35.55,264711.0,31.9805,31.9984,31.8639,31.8818,264711.0
2023-05-11 10:10:00,35.56,35.65,35.5,35.57,255461.0,31.8908,31.9715,31.837,31.8998,255461.0
2023-05-11 10:20:00,35.57,35.65,35.54,35.64,196541.0,31.8998,31.9715,31.8729,31.9625,196541.0
2023-05-11 10:30:00,35.63,35.67,35.56,35.66,219856.0,31.9536,31.9894,31.8908,31.9805,219856.0
2023-05-11 10:40:00,35.66,35.77,35.65,35.72,186697.0,31.9805,32.0791,31.9715,32.0343,186697.0
2023-05-11 10:50:00,35.72,35.76,35.68,35.72,225979.0,32.0343,32.0702,31.9984,32.0343,225979.0
2023-05-11 11:00:00,35.72,35.82,35.71,35.8,232363.0,32.0343,32.124,32.0253,32.106,232363.0
2023-05-11 11:10:00,35.8,35.86,35.79,35.81,120990.0,32.106,32.1598,32.0971,32.115,120990.0
2023-05-11 11:20:00,35.81,35.83,35.73,35.75,257992.0,32.115,32.1329,32.0433,32.0612,257992.0
2023-05-11 11:30:00,35.75,35.83,35.74,35.8,231006.0,32.0612,32.1329,32.0522,32.106,231006.0
2023-05-11 11:40:00,35.8,35.85,35.77,35.79,111191.0,32.106,32.1509,32.0791,32.0971,111191.0
2023-05-11 11:50:00,35.79,35.82,35.69,35.71,119471.0,32.0971,32.124,32.0074,32.0253,119471.0
2023-05-11 12:00:00,35.72,35.74,35.67,35.71,94882.0,32.0343,32.0522,31.9894,32.0253,94882.0
2023-05-11 12:10:00,35.7,35.7,35.65,35.69,79202.0,32.0164,32.0164,31.9715,32.0074,79202.0
2023-05-11 12:20:00,35.7,35.76,35.68,35.76,135046.0,32.0164,32.0702,31.9984,32.0702,135046.0
2023-05-11 12:30:00,35.76,35.79,35.73,35.77,53750.0,32.0702,32.0971,32.0433,32.0791,53750.0
2023-05-11 12:40:00,35.78,35.79,35.73,35.75,82129.0,32.0881,32.0971,32.0433,32.0612,82129.0
2023-05-11 12:50:00,35.74,35.8,35.72,35.8,58638.0,32.0522,32.106,32.0343,32.106,58638.0
2023-05-11 13:00:00,35.8,35.83,35.78,35.79,66916.0,32.106,32.1329,32.0881,32.0971,66916.0
2023-05-11 13:10:00,35.79,35.86,35.78,35.86,64493.0,32.0971,32.1598,32.0881,32.1598,64493.0
2023-05-11 13:20:00,35.86,35.87,35.78,35.8,83604.0,32.1598,32.1688,32.0881,32.106,83604.0
2023-05-11 13:30:00,35.8,35.82,35.76,35.82,52960.0,32.106,32.124,32.0702,32.124,52960.0
2023-05-11 13:40:00,35.82,35.82,35.71,35.71,68433.0,32.124,32.124,32.0253,32.0253,68433.0
2023-05-11 13:50:00,35.7,35.73,35.68,35.73,54126.0,32.0164,32.0433,31.9984,32.0433,54126.0
2023-05-11 14:00:00,35.73,35.77,35.69,35.76,72828.0,32.0433,32.0791,32.0074,32.0702,72828.0
2023-05-11 14:10:00,35.76,35.78,35.73,35.75,56961.0,32.0702,32.0881,32.0433,32.0612,56961.0
2023-05-11 14:20:00,35.75,35.81,35.7,35.77,92742.0,32.0612,32.115,32.0164,32.0791,92742.0
2023-05-11 14:30:00,35.77,35.86,35.76,35.85,77018.0,32.0791,32.1598,32.0702,32.1509,77018.0
2023-05-11 14:40:00,35.85,35.89,35.83,35.86,92326.0,32.1509,32.1867,32.1329,32.1598,92326.0
2023-05-11 14:50:00,35.85,35.88,35.83,35.87,74098.0,32.1509,32.1778,32.1329,32.1688,74098.0
2023-05-11 15:00:00,35.86,35.88,35.83,35.87,93503.0,32.1598,32.1778,32.1329,32.1688,93503.0
2023-05-11 15:10:00,35.88,35.88,35.81,35.82,91254.0,32.1778,32.1778,32.115,32.124,91254.0
2023-05-11 15:20:00,35.82,35.9,35.81,35.86,181679.0,32.124,32.1957,32.115,32.1598,181679.0
2023-05-11 15:30:00,35.86,35.93,35.85,35.91,229730.0,32.1598,32.2226,32.1509,32.2047,229730.0
2023-05-11 15:40:00,35.91,35.96,35.9,35.95,539027.0,32.2047,32.2495,32.1957,32.2406,539027.0
2023-05-11 15:50:00,35.94,35.99,35.91,35.97,903987.0,32.2316,32.2764,32.2047,32.2585,903987.0
2023-05-12 09:30:00,36.34,36.46,36.28,36.33,389638.0,32.5903,32.6979,32.5365,32.5813,389638.0
2023-05-12 09:40:00,36.31,36.43,36.24,36.27,243057.0,32.5634,32.671,32.5006,32.5275,243057.0
2023-05-12 09:50:00,36.27,36.39,36.24,36.34,196242.0,32.5275,32.6352,32.5006,32.5903,196242.0
2023-05-12 10:00:00,36.35,36.41,36.28,36.34,271299.0,32.5993,32.6531,32.5365,32.5903,271299.0
2023-05-12 10:10:00,36.35,36.41,36.31,36.36,210176.0,32.5993,32.6531,32.5634,32.6083,210176.0
2023-05-12 10:20:00,36.36,36.37,36.24,36.25,177542.0,32.6083,32.6172,32.5006,32.5096,177542.0
2023-05-12 10:30:00,36.26,36.27,36.17,36.19,161962.0,32.5186,32.5275,32.4379,32.4558,161962.0
2023-05-12 10:40:00,36.19,36.24,36.14,36.17,162671.0,32.4558,32.5006,32.411,32.4379,162671.0
2023-05-12 10:50:00,36.16,36.23,36.1,36.22,124787.0,32.4289,32.4917,32.3751,32.4827,124787.0
2023-05-12 11:00:00,36.22,36.24,36.14,36.2,123346.0,32.4827,32.5006,32.411,32.4648,123346.0
2023-05-12 11:10:00,36.2,36.22,36.12,36.13,126753.0,32.4648,32.4827,32.393,32.402,126753.0
2023-05-12 11:20:00,36.14,36.16,36.08,36.09,337544.0,32.411,32.4289,32.3571,32.3661,337544.0
2023-05-12 11:30:00,36.08,36.09,36.01,36.01,149949.0,32.3571,32.3661,32.2944,32.2944,149949.0
2023-05-12 11:40:00,36.01,36.07,35.99,36.01,90561.0,32.2944,32.3482,32.2764,32.2944,90561.0
2023-05-12 11:50:00,36.01,36.02,35.94,35.98,89382.0,32.2944,32.3033,32.2316,32.2675,89382.0
2023-05-12 12:00:00,35.98,36.01,35.9,35.96,132271.0,32.2675,32.2944,32.1957,32.2495,132271.0
2023-05-12 12:10:00,35.95,35.97,35.86,35.89,88060.0,32.2406,32.2585,32.1598,32.1867,88060.0
2023-05-12 12:20:00,35.89,35.92,35.85,35.87,158359.0,32.1867,32.2137,32.1509,32.1688,158359.0
2023-05-12 12:30:00,35.88,35.95,35.86,35.95,87286.0,32.1778,32.2406,32.1598,32.2406,87286.0
2023-05-12 12:40:00,35.94,35.95,35.85,35.87,79760.0,32.2316,32.2406,32.1509,32.1688,79760.0
2023-05-12 12:50:00,35.87,35.88,35.82,35.84,74268.0,32.1688,32.1778,32.124,32.1419,74268.0
2023-05-12 13:00:00,35.83,35.84,35.78,35.8,239980.0,32.1329,32.1419,32.0881,32.106,239980.0
2023-05-12 13:10:00,35.81,35.82,35.77,35.81,71046.0,32.115,32.124,32.0791,32.115,71046.0
2023-05-12 13:20:00,35.82,35.87,35.81,35.83,166666.0,32.124,32.1688,32.115,32.1329,166666.0
2023-05-12 13:30:00,35.83,35.84,35.79,35.81,200118.0,32.1329,32.1419,32.0971,32.115,200118.0
2023-05-12 13:40:00,35.81,35.82,35.75,35.77,101106.0,32.115,32.124,32.0612,32.0791,101106.0
2023-05-12 13:50:00,35.76,35.78,35.71,35.73,65265.0,32.0702,32.0881,32.0253,32.0433,65265.0
2023-05-12 14:00:00,35.73,35.75,35.7,35.73,105471.0,32.0433,32.0612,32.0164,32.0433,105471.0
2023-05-12 14:10:00,35.73,35.76,35.69,35.7,79320.0,32.0433,32.0702,32.0074,32.0164,79320.0
2023-05-12 14:20:00,35.7,35.78,35.69,35.76,252434.0,32.0164,32.0881,32.0074,32.0702,252434.0
2023-05-12 14:30:00,35.76,35.8,35.76,35.77,99134.0,32.0702,32.106,32.0702,32.0791,99134.0
2023-05-12 14:40:00,35.77,35.81,35.75,35.79,130071.0,32.0791,32.115,32.0612,32.0971,130071.0
2023-05-12 14:50:00,35.79,35.8,35.76,35.77,170197.0,32.0971,32.106,32.0702,32.0791,170197.0
2023-05-12 15:00:00,35.77,35.78,35.73,35.78,105337.0,32.0791,32.0881,32.0433,32.0881,105337.0
2023-05-12 15:10:00,35.78,35.8,35.74,35.8,148045.0,32.0881,32.106,32.0522,32.106,148045.0
2023-05-12 15:20:00,35.8,35.8,35.75,35.76,191419.0,32.106,32.106,32.0612,32.0702,191419.0
2023-05-12 15:30:00,35.76,35.79,35.75,35.77,338810.0,32.0702,32.0971,32.0612,32.0791,338810.0
2023-05-12 15:40:00,35.78,35.82,35.76,35.8,367570.0,32.0881,32.124,32.0702,32.106,367570.0
2023-05-12 15:50:00,35.79,35.86,35.78,35.81,1003681.0,32.0971,32.1598,32.0881,32.115,1003681.0
2023-05-15 09:30:00,36.19,36.25,36.02,36.08,393705.0,32.4558,32.5096,32.3033,32.3571,393705.0
2023-05-15 09:40:00,36.09,36.13,35.99,36.0,191504.0,32.3661,32.402,32.2764,32.2854,191504.0
2023-05-15 09:50:00,36.0,36.12,35.99,36.09,314040.0,32.2854,32.393,32.2764,32.3661,314040.0
2023-05-15 10:00:00,36.1,36.14,36.01,36.02,193338.0,32.3751,32.411,32.2944,32.3033,193338.0
2023-05-15 10:10:00,36.02,36.04,35.92,35.95,104456.0,32.3033,32.3213,32.2137,32.2406,104456.0
2023-05-15 10:20:00,35.95,36.08,35.95,36.05,99601.0,32.2406,32.3571,32.2406,32.3302,99601.0
2023-05-15 10:30:00,36.05,36.09,36.03,36.09,125118.0,32.3302,32.3661,32.3123,32.3661,125118.0
2023-05-15 10:40:00,36.09,36.14,36.07,36.08,127475.0,32.3661,32.411,32.3482,32.3571,127475.0
2023-05-15 10:50:00,36.08,36.1,36.05,36.08,135643.0,32.3571,32.3751,32.3302,32.3571,135643.0
2023-05-15 11:00:00,36.08,36.14,36.06,36.12,168072.0,32.3571,32.411,32.3392,32.393,168072.0
2023-05-15 11:10:00,36.12,36.15,36.1,36.12,216306.0,32.393,32.4199,32.3751,32.393,216306.0
2023-05-15 11:20:00,36.11,36.13,36.05,36.11,183030.0,32.384,32.402,32.3302,32.384,183030.0
2023-05-15 11:30:00,36.1,36.17,36.1,36.14,244379.0,32.3751,32.4379,32.3751,32.411,244379.0
2023-05-15 11:40:00,36.13,36.22,36.08,36.22,213345.0,32.402,32.4827,32.3571,32.4827,213345.0
2023-05-15 11:50:00,36.21,36.22,36.13,36.15,252331.0,32.4737,32.4827,32.402,32.4199,252331.0
2023-05-15 12:00:00,36.15,36.16,36.09,36.12,154021.0,32.4199,32.4289,32.3661,32.393,154021.0
2023-05-15 12:10:00,36.11,36.17,36.1,36.17,115484.0,32.384,32.4379,32.3751,32.4379,115484.0
2023-05-15 12:20:00,36.17,36.22,36.16,36.2,124266.0,32.4379,32.4827,32.4289,32.4648,124266.0
2023-05-15 12:30:00,36.2,36.32,36.2,36.31,98577.0,32.4648,32.5724,32.4648,32.5634,98577.0
2023-05-15 12:40:00,36.3,36.34,36.29,36.34,86077.0,32.5544,32.5903,32.5455,32.5903,86077.0
2023-05-15 12:50:00,36.34,36.37,36.33,36.34,102824.0,32.5903,32.6172,32.5813,32.5903,102824.0
2023-05-15 13:00:00,36.34,36.36,36.28,36.29,81527.0,32.5903,32.6083,32.5365,32.5455,81527.0
2023-05-15 13:10:00,36.28,36.34,36.28,36.32,83817.0,32.5365,32.5903,32.5365,32.5724,83817.0
2023-05-15 13:20:00,36.32,36.32,36.19,36.19,147754.0,32.5724,32.5724,32.4558,32.4558,147754.0
2023-05-15 13:30:00,36.19,36.2,36.16,36.19,86774.0,32.4558,32.4648,32.4289,32.4558,86774.0
2023-05-15 13:40:00,36.18,36.19,36.13,36.18,93715.0,32.4468,32.4558,32.402,32.4468,93715.0
2023-05-15 13:50:00,36.18,36.2,36.15,36.19,89379.0,32.4468,32.4648,32.4199,32.4558,89379.0
2023-05-15 14:00:00,36.19,36.22,36.15,36.22,95411.0,32.4558,32.4827,32.4199,32.4827,95411.0
2023-05-15 14:10:00,36.22,36.25,36.2,36.2,129328.0,32.4827,32.5096,32.4648,32.4648,129328.0
2023-05-15 14:20:00,36.2,36.22,36.17,36.17,117376.0,32.4648,32.4827,32.4379,32.4379,117376.0
2023-05-15 14:30:00,36.18,36.22,36.17,36.2,149812.0,32.4468,32.4827,32.4379,32.4648,149812.0
2023-05-15 14:40:00,36.2,36.25,36.19,36.23,62681.0,32.4648,32.5096,32.4558,32.4917,62681.0
2023-05-15 14:50:00,36.23,36.23,36.2,36.21,131354.0,32.4917,32.4917,32.4648,32.4737,131354.0
2023-05-15 15:00:00,36.22,36.23,36.15,36.16,163435.0,32.4827,32.4917,32.4199,32.4289,163435.0
2023-05-15 15:10:00,36.16,36.19,36.14,36.16,205282.0,32.4289,32.4558,32.411,32.4289,205282.0
2023-05-15 15:20:00,36.16,36.2,36.15,36.19,145712.0,32.4289,32.4648,32.4199,32.4558,145712.0
2023-05-15 15:30:00,36.18,36.24,36.17,36.18,233348.0,32.4468,32.5006,32.4379,32.4468,233348.0
2023-05-15 15:40:00,36.18,36.18,36.13,36.13,396964.0,32.4468,32.4468,32.402,32.402,396964.0
2023-05-15 15:50:00,36.13,36.19,36.11,36.19,1005607.0,32.402,32.4558,32.384,32.4558,1005607.0
2023-05-16 09:30:00,35.87,36.07,35.84,35.95,275228.0,32.1688,32.3482,32.1419,32.2406,275228.0
2023-05-16 09:40:00,35.94,36.04,35.89,35.91,126572.0,32.2316,32.3213,32.1867,32.2047,126572.0
2023-05-16 09:50:00,35.92,35.92,35.76,35.78,154508.0,32.2137,32.2137,32.0702,32.0881,154508.0
2023-05-16 10:00:00,35.78,35.83,35.75,35.75,148966.0,32.0881,32.1329,32.0612,32.0612,148966.0
2023-05-16 10:10:00,35.75,35.76,35.66,35.71,128692.0,32.0612,32.0702,31.9805,32.0253,128692.0
2023-05-16 10:20:00,35.71,35.76,35.67,35.73,94051.0,32.0253,32.0702,31.9894,32.0433,94051.0
2023-05-16 10:30:00,35.74,35.76,35.63,35.69,179883.0,32.0522,32.0702,31.9536,32.0074,179883.0
2023-05-16 10:40:00,35.7,35.74,35.65,35.72,155117.0,32.0164,32.0522,31.9715,32.0343,155117.0
2023-05-16 10:50:00,35.72,35.76,35.63,35.66,186365.0,32.0343,32.0702,31.9536,31.9805,186365.0
2023-05-16 11:00:00,35.66,35.72,35.66,35.67,47063.0,31.9805,32.0343,31.9805,31.9894,47063.0
2023-05-16 11:10:00,35.68,35.74,35.66,35.69,85252.0,31.9984,32.0522,31.9805,32.0074,85252.0
2023-05-16 11:20:00,35.69,35.72,35.64,35.72,46470.0,32.0074,32.0343,31.9625,32.0343,46470.0
2023-05-16 11:30:00,35.72,35.75,35.56,35.58,362328.0,32.0343,32.0612,31.8908,31.9087,362328.0
2023-05-16 11:40:00,35.57,35.64,35.55,35.62,66505.0,31.8998,31.9625,31.8818,31.9446,66505.0
2023-05-16 11:50:00,35.62,35.64,35.55,35.6,65759.0,31.9446,31.9625,31.8818,31.9267,65759.0
2023-05-16 12:00:00,35.59,35.68,35.59,35.67,66859.0,31.9177,31.9984,31.9177,31.9894,66859.0
2023-05-16 12:10:00,35.66,35.71,35.63,35.66,65144.0,31.9805,32.0253,31.9536,31.9805,65144.0
2023-05-16 12:20:00,35.65,35.66,35.57,35.61,49842.0,31.9715,31.9805,31.8998,31.9356,49842.0
2023-05-16 12:30:00,35.61,35.65,35.59,35.65,56585.0,31.9356,31.9715,31.9177,31.9715,56585.0
2023-05-16 12:40:00,35.66,35.67,35.58,35.61,74114.0,31.9805,31.9894,31.9087,31.9356,74114.0
2023-05-16 12:50:00,35.61,35.69,35.61,35.66,77982.0,31.9356,32.0074,31.9356,31.9805,77982.0
2023-05-16 13:00:00,35.67,35.68,35.6,35.62,75407.0,31.9894,31.9984,31.9267,31.9446,75407.0
2023-05-16 13:10:00,35.62,35.62,35.59,35.61,64442.0,31.9446,31.9446,31.9177,31.9356,64442.0
2023-05-16 13:20:00,35.6,35.62,35.58,35.62,74090.0,31.9267,31.9446,31.9087,31.9446,74090.0
2023-05-16 13:30:00,35.62,35.62,35.55,35.58,94801.0,31.9446,31.9446,31.8818,31.9087,94801.0
2023-05-16 13:40:00,35.57,35.58,35.55,35.57,53375.0,31.8998,31.9087,31.8818,31.8998,53375.0
2023-05-16 13:50:00,35.57,35.58,35.55,35.55,50908.0,31.8998,31.9087,31.8818,31.8818,50908.0
2023-05-16 14:00:00,35.55,35.58,35.54,35.57,81378.0,31.8818,31.9087,31.8729,31.8998,81378.0
2023-05-16 14:10:00,35.58,35.58,35.54,35.55,76166.0,31.9087,31.9087,31.8729,31.8818,76166.0
2023-05-16 14:20:00,35.56,35.57,35.51,35.55,103763.0,31.8908,31.8998,31.846,31.8818,103763.0
2023-05-16 14:30:00,35.55,35.56,35.52,35.55,76315.0,31.8818,31.8908,31.8549,31.8818,76315.0
2023-05-16 14:40:00,35.55,35.56,35.52,35.52,80902.0,31.8818,31.8908,31.8549,31.8549,80902.0
2023-05-16 14:50:00,35.52,35.55,35.52,35.54,110990.0,31.8549,31.8818,31.8549,31.8729,110990.0
2023-05-16 15:00:00,35.54,35.55,35.51,35.51,104402.0,31.8729,31.8818,31.846,31.846,104402.0
2023-05-16 15:10:00,35.51,35.53,35.5,35.51,94168.0,31.846,31.8639,31.837,31.846,94168.0
2023-05-16 15:20:00,35.52,35.52,35.48,35.51,145702.0,31.8549,31.8549,31.8191,31.846,145702.0
2023-05-16 15:30:00,35.51,35.52,35.45,35.47,172115.0,31.846,31.8549,31.7922,31.8101,172115.0
2023-05-16 15:40:00,35.47,35.56,35.46,35.56,466195.0,31.8101,31.8908,31.8011,31.8908,466195.0
2023-05-16 15:50:00,35.56,35.58,35.52,35.54,953788.0,31.8908,31.9087,31.8549,31.8729,953788.0
2023-05-17 09:30:00,35.99,36.02,35.84,35.87,277434.0,32.2764,32.3033,32.1419,32.1688,277434.0
2023-05-17 09:40:00,35.88,35.93,35.83,35.86,136192.0,32.1778,32.2226,32.1329,32.1598,136192.0
2023-05-17 09:50:00,35.86,35.88,35.81,35.84,120097.0,32.1598,32.1778,32.115,32.1419,120097.0
2023-05-17 10:00:00,35.83,35.88,35.79,35.84,133786.0,32.1329,32.1778,32.0971,32.1419,133786.0
2023-05-17 10:10:00,35.84,35.85,35.76,35.77,129854.0,32.1419,32.1509,32.0702,32.0791,129854.0
2023-05-17 10:20:00,35.76,35.91,35.76,35.9,114707.0,32.0702,32.2047,32.0702,32.1957,114707.0
2023-05-17 10:30:00,35.89,35.91,35.74,35.75,239269.0,32.1867,32.2047,32.0522,32.0612,239269.0
2023-05-17 10:40:00,35.74,35.79,35.66,35.71,115918.0,32.0522,32.0971,31.9805,32.0253,115918.0
2023-05-17 10:50:00,35.72,35.76,35.72,35.76,100033.0,32.0343,32.0702,32.0343,32.0702,100033.0
2023-05-17 11:00:00,35.76,35.78,35.72,35.77,143898.0,32.0702,32.0881,32.0343,32.0791,143898.0
2023-05-17 11:10:00,35.77,35.89,35.77,35.86,125294.0,32.0791,32.1867,32.0791,32.1598,125294.0
2023-05-17 11:20:00,35.86,35.87,35.79,35.86,92790.0,32.1598,32.1688,32.0971,32.1598,92790.0
2023-05-17 11:30:00,35.86,35.89,35.78,35.88,234102.0,32.1598,32.1867,32.0881,32.1778,234102.0
2023-05-17 11:40:00,35.88,35.9,35.85,35.89,62353.0,32.1778,32.1957,32.1509,32.1867,62353.0
2023-05-17 11:50:00,35.89,35.93,35.86,35.89,88162.0,32.1867,32.2226,32.1598,32.1867,88162.0
2023-05-17 12:00:00,35.9,35.95,35.89,35.92,47184.0,32.1957,32.2406,32.1867,32.2137,47184.0
2023-05-17 12:10:00,35.91,35.94,35.89,35.93,74725.0,32.2047,32.2316,32.1867,32.2226,74725.0
2023-05-17 12:20:00,35.93,35.97,35.91,35.97,47760.0,32.2226,32.2585,32.2047,32.2585,47760.0
2023-05-17 12:30:00,35.97,36.01,35.95,36.01,121913.0,32.2585,32.2944,32.2406,32.2944,121913.0
2023-05-17 12:40:00,36.01,36.09,36.0,36.08,60823.0,32.2944,32.3661,32.2854,32.3571,60823.0
2023-05-17 12:50:00,36.09,36.1,36.06,36.07,63321.0,32.3661,32.3751,32.3392,32.3482,63321.0
2023-05-17 13:00:00,36.08,36.11,36.07,36.09,49614.0,32.3571,32.384,32.3482,32.3661,49614.0
2023-05-17 13:10:00,36.09,36.1,36.06,36.07,67347.0,32.3661,32.3751,32.3392,32.3482,67347.0
2023-05-17 13:20:00,36.07,36.13,36.06,36.13,67246.0,32.3482,32.402,32.3392,32.402,67246.0
2023-05-17 13:30:00,36.14,36.17,36.12,36.16,92241.0,32.411,32.4379,32.393,32.4289,92241.0
2023-05-17 13:40:00,36.16,36.2,36.15,36.18,113568.0,32.4289,32.4648,32.4199,32.4468,113568.0
2023-05-17 13:50:00,36.19,36.21,36.16,36.2,112581.0,32.4558,32.4737,32.4289,32.4648,112581.0
2023-05-17 14:00:00,36.2,36.21,36.1,36.12,90722.0,32.4648,32.4737,32.3751,32.393,90722.0
2023-05-17 14:10:00,36.12,36.15,36.07,36.15,83151.0,32.393,32.4199,32.3482,32.4199,83151.0
2023-05-17 14:20:00,36.14,36.15,36.06,36.07,81269.0,32.411,32.4199,32.3392,32.3482,81269.0
2023-05-17 14:30:00,36.07,36.09,36.04,36.07,113771.0,32.3482,32.3661,32.3213,32.3482,113771.0
2023-05-17 14:40:00,36.07,36.08,36.04,36.08,83957.0,32.3482,32.3571,32.3213,32.3571,83957.0
2023-05-17 14:50:00,36.08,36.08,36.04,36.05,82905.0,32.3571,32.3571,32.3213,32.3302,82905.0
2023-05-17 15:00:00,36.05,36.11,36.04,36.11,125557.0,32.3302,32.384,32.3213,32.384,125557.0
2023-05-17 15:10:00,36.1,36.13,36.08,36.11,158690.0,32.3751,32.402,32.3571,32.384,158690.0
2023-05-17 15:20:00,36.11,36.11,36.04,36.08,188372.0,32.384,32.384,32.3213,32.3571,188372.0
2023-05-17 15:30:00,36.08,36.1,36.02,36.02,243010.0,32.3571,32.3751,32.3033,32.3033,243010.0
2023-05-17 15:40:00,36.02,36.03,35.97,36.0,386998.0,32.3033,32.3123,32.2585,32.2854,386998.0
2023-05-17 15:50:00,36.01,36.02,35.97,36.01,859873.0,32.2944,32.3033,32.2585,32.2944,859873.0
2023-05-18 09:30:00,36.22,36.22,35.98,36.04,410042.0,32.4827,32.4827,32.2675,32.3213,410042.0
2023-05-18 09:40:00,36.04,36.11,35.94,35.98,190563.0,32.3213,32.384,32.2316,32.2675,190563.0
2023-05-18 09:50:00,35.97,35.98,35.85,35.92,116500.0,32.2585,32.2675,32.1509,32.2137,116500.0
2023-05-18 10:00:00,35.92,35.92,35.77,35.88,198968.0,32.2137,32.2137,32.0791,32.1778,198968.0
2023-05-18 10:10:00,35.88,35.95,35.87,35.9,507626.0,32.1778,32.2406,32.1688,32.1957,507626.0
2023-05-18 10:20:00,35.91,35.94,35.81,35.87,538437.0,32.2047,32.2316,32.115,32.1688,538437.0
2023-05-18 10:30:00,35.87,35.93,35.85,35.93,591227.0,32.1688,32.2226,32.1509,32.2226,591227.0
2023-05-18 10:40:00,35.92,35.93,35.79,35.82,715940.0,32.2137,32.2226,32.0971,32.124,715940.0
2023-05-18 10:50:00,35.82,35.82,35.77,35.8,487548.0,32.124,32.124,32.0791,32.106,487548.0
2023-05-18 11:00:00,35.8,35.85,35.75,35.77,362386.0,32.106,32.1509,32.0612,32.0791,362386.0
2023-05-18 11:10:00,35.77,35.81,35.73,35.79,197993.0,32.0791,32.115,32.0433,32.0971,197993.0
2023-05-18 11:20:00,35.78,35.8,35.75,35.76,122730.0,32.0881,32.106,32.0612,32.0702,122730.0
2023-05-18 11:30:00,35.76,35.8,35.72,35.75,203236.0,32.0702,32.106,32.0343,32.0612,203236.0
2023-05-18 11:40:00,35.75,35.78,35.71,35.75,130769.0,32.0612,32.0881,32.0253,32.0612,130769.0
2023-05-18 11:50:00,35.76,35.79,35.7,35.72,202901.0,32.0702,32.0971,32.0164,32.0343,202901.0
2023-05-18 12:00:00,35.72,35.73,35.67,35.69,104981.0,32.0343,32.0433,31.9894,32.0074,104981.0
2023-05-18 12:10:00,35.69,35.7,35.57,35.65,235566.0,32.0074,32.0164,31.8998,31.9715,235566.0
2023-05-18 12:20:00,35.65,35.7,35.64,35.67,135665.0,31.9715,32.0164,31.9625,31.9894,135665.0
2023-05-18 12:30:00,35.67,35.69,35.64,35.65,113528.0,31.9894,32.0074,31.9625,31.9715,113528.0
2023-05-18 12:40:00,35.66,35.73,35.64,35.7,94720.0,31.9805,32.0433,31.9625,32.0164,94720.0
2023-05-18 12:50:00,35.7,35.73,35.67,35.71,140810.0,32.0164,32.0433,31.9894,32.0253,140810.0
2023-05-18 13:00:00,35.7,35.72,35.68,35.72,61853.0,32.0164,32.0343,31.9984,32.0343,61853.0
2023-05-18 13:10:00,35.72,35.72,35.69,35.7,78207.0,32.0343,32.0343,32.0074,32.0164,78207.0
2023-05-18 13:20:00,35.7,35.74,35.68,35.68,118206.0,32.0164,32.0522,31.9984,31.9984,118206.0
2023-05-18 13:30:00,35.68,35.72,35.67,35.7,54050.0,31.9984,32.0343,31.9894,32.0164,54050.0
2023-05-18 13:40:00,35.69,35.71,35.65,35.7,237063.0,32.0074,32.0253,31.9715,32.0164,237063.0
2023-05-18 13:50:00,35.69,35.74,35.68,35.74,124660.0,32.0074,32.0522,31.9984,32.0522,124660.0
2023-05-18 14:00:00,35.74,35.78,35.73,35.76,50779.0,32.0522,32.0881,32.0433,32.0702,50779.0
2023-05-18 14:10:00,35.76,35.79,35.73,35.74,127098.0,32.0702,32.0971,32.0433,32.0522,127098.0
2023-05-18 14:20:00,35.74,35.83,35.74,35.83,151901.0,32.0522,32.1329,32.0522,32.1329,151901.0
2023-05-18 14:30:00,35.83,35.89,35.81,35.86,119269.0,32.1329,32.1867,32.115,32.1598,119269.0
2023-05-18 14:40:00,35.87,35.89,35.82,35.89,142405.0,32.1688,32.1867,32.124,32.1867,142405.0
2023-05-18 14:50:00,35.89,35.91,35.86,35.89,72248.0,32.1867,32.2047,32.1598,32.1867,72248.0
2023-05-18 15:00:00,35.89,35.91,35.87,35.9,71873.0,32.1867,32.2047,32.1688,32.1957,71873.0
2023-05-18 15:10:00,35.9,35.91,35.87,35.89,122838.0,32.1957,32.2047,32.1688,32.1867,122838.0
2023-05-18 15:20:00,35.9,35.92,35.87,35.88,176637.0,32.1957,32.2137,32.1688,32.1778,176637.0
2023-05-18 15:30:00,35.88,35.91,35.87,35.9,212037.0,32.1778,32.2047,32.1688,32.1957,212037.0
2023-05-18 15:40:00,35.9,35.97,35.89,35.94,885025.0,32.1957,32.2585,32.1867,32.2316,885025.0
2023-05-18 15:50:00,35.94,35.98,35.92,35.95,768470.0,32.2316,32.2675,32.2137,32.2406,768470.0
2023-05-19 09:30:00,36.25,36.4,36.18,36.35,351732.0,32.5096,32.6441,32.4468,32.5993,351732.0
2023-05-19 09:40:00,36.35,36.36,36.25,36.3,431125.0,32.5993,32.6083,32.5096,32.5544,431125.0
2023-05-19 09:50:00,36.3,36.34,36.24,36.27,405946.0,32.5544,32.5903,32.5006,32.5275,405946.0
2023-05-19 10:00:00,36.27,36.27,36.14,36.23,310249.0,32.5275,32.5275,32.411,32.4917,310249.0
2023-05-19 10:10:00,36.23,36.26,36.19,36.21,75401.0,32.4917,32.5186,32.4558,32.4737,75401.0
2023-05-19 10:20:00,36.22,36.25,36.17,36.2,83947.0,32.4827,32.5096,32.4379,32.4648,83947.0
2023-05-19 10:30:00,36.21,36.22,36.13,36.17,196999.0,32.4737,32.4827,32.402,32.4379,196999.0
2023-05-19 10:40:00,36.16,36.17,36.07,36.1,138606.0,32.4289,32.4379,32.3482,32.3751,138606.0
2023-05-19 10:50:00,36.11,36.13,36.04,36.08,372057.0,32.384,32.402,32.3213,32.3571,372057.0
2023-05-19 11:00:00,36.08,36.11,35.97,35.98,352899.0,32.3571,32.384,32.2585,32.2675,352899.0
2023-05-19 11:10:00,35.98,36.09,35.96,36.02,320856.0,32.2675,32.3661,32.2495,32.3033,320856.0
2023-05-19 11:20:00,36.02,36.07,35.94,35.96,313821.0,32.3033,32.3482,32.2316,32.2495,313821.0
2023-05-19 11:30:00,35.96,35.97,35.87,35.9,259103.0,32.2495,32.2585,32.1688,32.1957,259103.0
2023-05-19 11:40:00,35.89,36.02,35.87,36.0,154282.0,32.1867,32.3033,32.1688,32.2854,154282.0
2023-05-19 11:50:00,36.0,36.08,35.99,35.99,162529.0,32.2854,32.3571,32.2764,32.2764,162529.0
2023-05-19 12:00:00,35.98,36.02,35.95,36.01,79055.0,32.2675,32.3033,32.2406,32.2944,79055.0
2023-05-19 12:10:00,36.0,36.03,35.98,36.01,73075.0,32.2854,32.3123,32.2675,32.2944,73075.0
2023-05-19 12:20:00,36.01,36.08,35.99,36.08,79775.0,32.2944,32.3571,32.2764,32.3571,79775.0
2023-05-19 12:30:00,36.07,36.08,36.01,36.08,181968.0,32.3482,32.3571,32.2944,32.3571,181968.0
2023-05-19 12:40:00,36.07,36.11,36.07,36.09,108285.0,32.3482,32.384,32.3482,32.3661,108285.0
2023-05-19 12:50:00,36.09,36.16,36.09,36.13,92019.0,32.3661,32.4289,32.3661,32.402,92019.0
2023-05-19 13:00:00,36.13,36.16,36.12,36.13,62543.0,32.402,32.4289,32.393,32.402,62543.0
2023-05-19 13:10:00,36.12,36.12,36.04,36.08,125484.0,32.393,32.393,32.3213,32.3571,125484.0
2023-05-19 13:20:00,36.07,36.08,36.0,36.01,105975.0,32.3482,32.3571,32.2854,32.2944,105975.0
2023-05-19 13:30:00,36.02,36.03,36.0,36.03,138038.0,32.3033,32.3123,32.2854,32.3123,138038.0
2023-05-19 13:40:00,36.03,36.05,36.01,36.03,90328.0,32.3123,32.3302,32.2944,32.3123,90328.0
2023-05-19 13:50:00,36.02,36.03,35.97,35.98,70277.0,32.3033,32.3123,32.2585,32.2675,70277.0
2023-05-19 14:00:00,35.98,36.02,35.97,36.01,82505.0,32.2675,32.3033,32.2585,32.2944,82505.0
2023-05-19 14:10:00,36.0,36.02,35.96,36.02,157302.0,32.2854,32.3033,32.2495,32.3033,157302.0
2023-05-19 14:20:00,36.02,36.07,36.0,36.02,222065.0,32.3033,32.3482,32.2854,32.3033,222065.0
2023-05-19 14:30:00,36.02,36.07,36.0,36.05,282335.0,32.3033,32.3482,32.2854,32.3302,282335.0
2023-05-19 14:40:00,36.05,36.05,36.0,36.0,174515.0,32.3302,32.3302,32.2854,32.2854,174515.0
2023-05-19 14:50:00,36.01,36.08,36.0,36.07,168386.0,32.2944,32.3571,32.2854,32.3482,168386.0
2023-05-19 15:00:00,36.08,36.08,36.03,36.05,167817.0,32.3571,32.3571,32.3123,32.3302,167817.0
2023-05-19 15:10:00,36.05,36.07,36.03,36.05,91749.0,32.3302,32.3482,32.3123,32.3302,91749.0
2023-05-19 15:20:00,36.05,36.05,36.01,36.04,90631.0,32.3302,32.3302,32.2944,32.3213,90631.0
2023-05-19 15:30:00,36.04,36.06,36.03,36.05,205445.0,32.3213,32.3392,32.3123,32.3302,205445.0
2023-05-19 15:40:00,36.05,36.07,36.02,36.05,292086.0,32.3302,32.3482,32.3033,32.3302,292086.0
2023-05-19 15:50:00,36.05,36.1,36.03,36.03,630735.0,32.3302,32.3751,32.3123,32.3123,630735.0
2023-05-22 09:30:00,35.71,35.92,35.68,35.9,367456.0,32.0253,32.2137,31.9984,32.1957,367456.0
2023-05-22 09:40:00,35.9,35.96,35.77,35.79,176581.0,32.1957,32.2495,32.0791,32.0971,176581.0
2023-05-22 09:50:00,35.79,35.83,35.72,35.77,186125.0,32.0971,32.1329,32.0343,32.0791,186125.0
2023-05-22 10:00:00,35.76,35.83,35.73,35.76,228390.0,32.0702,32.1329,32.0433,32.0702,228390.0
2023-05-22 10:10:00,35.76,35.87,35.75,35.86,197503.0,32.0702,32.1688,32.0612,32.1598,197503.0
2023-05-22 10:20:00,35.87,35.89,35.82,35.85,142222.0,32.1688,32.1867,32.124,32.1509,142222.0
2023-05-22 10:30:00,35.85,35.92,35.84,35.86,279384.0,32.1509,32.2137,32.1419,32.1598,279384.0
2023-05-22 10:40:00,35.86,35.86,35.76,35.79,164850.0,32.1598,32.1598,32.0702,32.0971,164850.0
2023-05-22 10:50:00,35.79,35.81,35.73,35.77,129915.0,32.0971,32.115,32.0433,32.0791,129915.0
2023-05-22 11:00:00,35.77,35.85,35.77,35.82,171456.0,32.0791,32.1509,32.0791,32.124,171456.0
2023-05-22 11:10:00,35.82,35.82,35.77,35.79,117402.0,32.124,32.124,32.0791,32.0971,117402.0
2023-05-22 11:20:00,35.78,35.85,35.76,35.84,99380.0,32.0881,32.1509,32.0702,32.1419,99380.0
2023-05-22 11:30:00,35.84,35.9,35.81,35.89,244939.0,32.1419,32.1957,32.115,32.1867,244939.0
2023-05-22 11:40:00,35.89,35.91,35.85,35.91,84139.0,32.1867,32.2047,32.1509,32.2047,84139.0
2023-05-22 11:50:00,35.9,35.96,35.9,35.91,136732.0,32.1957,32.2495,32.1957,32.2047,136732.0
2023-05-22 12:00:00,35.92,35.99,35.91,35.95,81561.0,32.2137,32.2764,32.2047,32.2406,81561.0
2023-05-22 12:10:00,35.94,35.96,35.91,35.95,33906.0,32.2316,32.2495,32.2047,32.2406,33906.0
2023-05-22 12:20:00,35.95,35.97,35.91,35.94,100878.0,32.2406,32.2585,32.2047,32.2316,100878.0
2023-05-22 12:30:00,35.94,35.96,35.91,35.91,43085.0,32.2316,32.2495,32.2047,32.2047,43085.0
2023-05-22 12:40:00,35.91,35.96,35.89,35.95,108452.0,32.2047,32.2495,32.1867,32.2406,108452.0
2023-05-22 12:50:00,35.94,35.99,35.93,35.98,72190.0,32.2316,32.2764,32.2226,32.2675,72190.0
2023-05-22 13:00:00,35.98,36.02,35.97,36.01,136815.0,32.2675,32.3033,32.2585,32.2944,136815.0
2023-05-22 13:10:00,36.01,36.03,35.97,36.01,124075.0,32.2944,32.3123,32.2585,32.2944,124075.0
2023-05-22 13:20:00,36.0,36.05,36.0,36.05,55811.0,32.2854,32.3302,32.2854,32.3302,55811.0
2023-05-22 13:30:00,36.04,36.05,36.02,36.04,65123.0,32.3213,32.3302,32.3033,32.3213,65123.0
2023-05-22 13:40:00,36.03,36.06,36.03,36.05,48229.0,32.3123,32.3392,32.3123,32.3302,48229.0
2023-05-22 13:50:00,36.04,36.09,36.02,36.07,55343.0,32.3213,32.3661,32.3033,32.3482,55343.0
2023-05-22 14:00:00,36.07,36.08,36.04,36.07,49580.0,32.3482,32.3571,32.3213,32.3482,49580.0
2023-05-22 14:10:00,36.06,36.07,36.02,36.05,50030.0,32.3392,32.3482,32.3033,32.3302,50030.0
2023-05-22 14:20:00,36.05,36.08,36.02,36.03,84396.0,32.3302,32.3571,32.3033,32.3123,84396.0
2023-05-22 14:30:00,36.03,36.05,36.01,36.02,53699.0,32.3123,32.3302,32.2944,32.3033,53699.0
2023-05-22 14:40:00,36.02,36.05,36.01,36.04,59941.0,32.3033,32.3302,32.2944,32.3213,59941.0
2023-05-22 14:50:00,36.05,36.06,36.02,36.05,144166.0,32.3302,32.3392,32.3033,32.3302,144166.0
2023-05-22 15:00:00,36.05,36.06,36.02,36.02,62812.0,32.3302,32.3392,32.3033,32.3033,62812.0
2023-05-22 15:10:00,36.02,36.03,35.97,35.98,123863.0,32.3033,32.3123,32.2585,32.2675,123863.0
2023-05-22 15:20:00,35.97,35.98,35.91,35.91,161234.0,32.2585,32.2675,32.2047,32.2047,161234.0
2023-05-22 15:30:00,35.92,35.93,35.86,35.87,168113.0,32.2137,32.2226,32.1598,32.1688,168113.0
2023-05-22 15:40:00,35.87,35.91,35.84,35.89,299953.0,32.1688,32.2047,32.1419,32.1867,299953.0
2023-05-22 15:50:00,35.9,35.93,35.88,35.89,695037.0,32.1957,32.2226,32.1778,32.1867,695037.0
2023-05-23 09:30:00,36.19,36.21,36.08,36.09,508563.0,32.4558,32.4737,32.3571,32.3661,508563.0
2023-05-23 09:40:00,36.09,36.25,36.05,36.25,170834.0,32.3661,32.5096,32.3302,32.5096,170834.0
2023-05-23 09:50:00,36.26,36.4,36.25,36.37,230393.0,32.5186,32.6441,32.5096,32.6172,230393.0
2023-05-23 10:00:00,36.37,36.43,36.33,36.33,438713.0,32.6172,32.671,32.5813,32.5813,438713.0
2023-05-23 10:10:00,36.34,36.36,36.23,36.33,201453.0,32.5903,32.6083,32.4917,32.5813,201453.0
2023-05-23 10:20:00,36.32,36.35,36.27,36.33,88184.0,32.5724,32.5993,32.5275,32.5813,88184.0
2023-05-23 10:30:00,36.33,36.4,36.32,36.38,197461.0,32.5813,32.6441,32.5724,32.6262,197461.0
2023-05-23 10:40:00,36.38,36.42,36.35,36.42,97305.0,32.6262,32.6621,32.5993,32.6621,97305.0
2023-05-23 10:50:00,36.43,36.43,36.36,36.38,71192.0,32.671,32.671,32.6083,32.6262,71192.0
2023-05-23 11:00:00,36.37,36.38,36.32,36.34,54315.0,32.6172,32.6262,32.5724,32.5903,54315.0
2023-05-23 11:10:00,36.34,36.36,36.32,36.34,101199.0,32.5903,32.6083,32.5724,32.5903,101199.0
2023-05-23 11:20:00,36.34,36.38,36.32,36.36,65953.0,32.5903,32.6262,32.5724,32.6083,65953.0
2023-05-23 11:30:00,36.36,36.4,36.33,36.4,241009.0,32.6083,32.6441,32.5813,32.6441,241009.0
2023-05-23 11:40:00,36.4,36.48,36.4,36.47,73711.0,32.6441,32.7159,32.6441,32.7069,73711.0
2023-05-23 11:50:00,36.47,36.5,36.41,36.41,77293.0,32.7069,32.7338,32.6531,32.6531,77293.0
2023-05-23 12:00:00,36.42,36.43,36.39,36.4,36807.0,32.6621,32.671,32.6352,32.6441,36807.0
2023-05-23 12:10:00,36.4,36.41,36.36,36.39,79002.0,32.6441,32.6531,32.6083,32.6352,79002.0
2023-05-23 12:20:00,36.39,36.44,36.38,36.42,104797.0,32.6352,32.68,32.6262,32.6621,104797.0
2023-05-23 12:30:00,36.42,36.44,36.37,36.38,115761.0,32.6621,32.68,32.6172,32.6262,115761.0
2023-05-23 12:40:00,36.39,36.4,36.3,36.35,112849.0,32.6352,32.6441,32.5544,32.5993,112849.0
2023-05-23 12:50:00,36.34,36.38,36.33,36.38,48203.0,32.5903,32.6262,32.5813,32.6262,48203.0
2023-05-23 13:00:00,36.38,36.46,36.38,36.41,141482.0,32.6262,32.6979,32.6262,32.6531,141482.0
2023-05-23 13:10:00,36.41,36.43,36.38,36.41,115539.0,32.6531,32.671,32.6262,32.6531,115539.0
2023-05-23 13:20:00,36.41,36.41,36.33,36.34,43750.0,32.6531,32.6531,32.5813,32.5903,43750.0
2023-05-23 13:30:00,36.33,36.35,36.3,36.33,136758.0,32.5813,32.5993,32.5544,32.5813,136758.0
2023-05-23 13:40:00,36.33,36.42,36.32,36.36,85456.0,32.5813,32.6621,32.5724,32.6083,85456.0
2023-05-23 13:50:00,36.36,36.37,36.33,36.36,66230.0,32.6083,32.6172,32.5813,32.6083,66230.0
2023-05-23 14:00:00,36.35,36.39,36.34,36.35,125746.0,32.5993,32.6352,32.5903,32.5993,125746.0
2023-05-23 14:10:00,36.36,36.36,36.26,36.27,95745.0,32.6083,32.6083,32.5186,32.5275,95745.0
2023-05-23 14:20:00,36.26,36.27,36.15,36.22,189753.0,32.5186,32.5275,32.4199,32.4827,189753.0
2023-05-23 14:30:00,36.22,36.29,36.21,36.25,115518.0,32.4827,32.5455,32.4737,32.5096,115518.0
2023-05-23 14:40:00,36.25,36.26,36.21,36.25,84857.0,32.5096,32.5186,32.4737,32.5096,84857.0
2023-05-23 14:50:00,36.25,36.26,36.22,36.23,159929.0,32.5096,32.5186,32.4827,32.4917,159929.0
2023-05-23 15:00:00,36.23,36.24,36.17,36.21,134912.0,32.4917,32.5006,32.4379,32.4737,134912.0
2023-05-23 15:10:00,36.22,36.24,36.18,36.18,95749.0,32.4827,32.5006,32.4468,32.4468,95749.0
2023-05-23 15:20:00,36.18,36.26,36.18,36.26,161853.0,32.4468,32.5186,32.4468,32.5186,161853.0
2023-05-23 15:30:00,36.25,36.28,36.23,36.26,223302.0,32.5096,32.5365,32.4917,32.5186,223302.0
2023-05-23 15:40:00,36.26,36.31,36.24,36.26,504736.0,32.5186,32.5634,32.5006,32.5186,504736.0
2023-05-23 15:50:00,36.26,36.27,36.15,36.19,634612.0,32.5186,32.5275,32.4199,32.4558,634612.0
2023-05-24 09:30:00,36.02,36.14,35.95,36.02,401777.0,32.3033,32.411,32.2406,32.3033,401777.0
2023-05-24 09:40:00,36.03,36.03,35.8,35.82,406918.0,32.3123,32.3123,32.106,32.124,406918.0
2023-05-24 09:50:00,35.82,35.86,35.69,35.73,176432.0,32.124,32.1598,32.0074,32.0433,176432.0
2023-05-24 10:00:00,35.72,35.81,35.7,35.75,210536.0,32.0343,32.115,32.0164,32.0612,210536.0
2023-05-24 10:10:00,35.75,35.86,35.73,35.81,308135.0,32.0612,32.1598,32.0433,32.115,308135.0
2023-05-24 10:20:00,35.8,35.84,35.72,35.82,131087.0,32.106,32.1419,32.0343,32.124,131087.0
2023-05-24 10:30:00,35.82,36.05,35.82,36.04,162212.0,32.124,32.3302,32.124,32.3213,162212.0
2023-05-24 10:40:00,36.05,36.13,36.01,36.06,650203.0,32.3302,32.402,32.2944,32.3392,650203.0
2023-05-24 10:50:00,36.06,36.11,36.04,36.09,270604.0,32.3392,32.384,32.3213,32.3661,270604.0
2023-05-24 11:00:00,36.1,36.1,35.94,35.97,204180.0,32.3751,32.3751,32.2316,32.2585,204180.0
2023-05-24 11:10:00,35.97,35.98,35.9,35.93,163310.0,32.2585,32.2675,32.1957,32.2226,163310.0
2023-05-24 11:20:00,35.93,36.04,35.93,35.98,214225.0,32.2226,32.3213,32.2226,32.2675,214225.0
2023-05-24 11:30:00,35.98,36.08,35.98,36.05,263383.0,32.2675,32.3571,32.2675,32.3302,263383.0
2023-05-24 11:40:00,36.06,36.13,36.05,36.08,113509.0,32.3392,32.402,32.3302,32.3571,113509.0
2023-05-24 11:50:00,36.08,36.12,36.07,36.11,100895.0,32.3571,32.393,32.3482,32.384,100895.0
2023-05-24 12:00:00,36.12,36.22,36.11,36.18,131493.0,32.393,32.4827,32.384,32.4468,131493.0
2023-05-24 12:10:00,36.18,36.19,36.07,36.09,131106.0,32.4468,32.4558,32.3482,32.3661,131106.0
2023-05-24 12:20:00,36.09,36.1,36.02,36.05,87724.0,32.3661,32.3751,32.3033,32.3302,87724.0
2023-05-24 12:30:00,36.05,36.07,35.96,35.98,122456.0,32.3302,32.3482,32.2495,32.2675,122456.0
2023-05-24 12:40:00,35.98,36.0,35.95,35.95,64630.0,32.2675,32.2854,32.2406,32.2406,64630.0
2023-05-24 12:50:00,35.95,36.0,35.94,36.0,72687.0,32.2406,32.2854,32.2316,32.2854,72687.0
2023-05-24 13:00:00,35.99,36.01,35.93,35.97,81043.0,32.2764,32.2944,32.2226,32.2585,81043.0
2023-05-24 13:10:00,35.97,35.97,35.91,35.92,52874.0,32.2585,32.2585,32.2047,32.2137,52874.0
2023-05-24 13:20:00,35.92,35.95,35.88,35.9,115828.0,32.2137,32.2406,32.1778,32.1957,115828.0
2023-05-24 13:30:00,35.9,35.97,35.9,35.96,77235.0,32.1957,32.2585,32.1957,32.2495,77235.0
2023-05-24 13:40:00,35.97,35.99,35.94,35.95,92692.0,32.2585,32.2764,32.2316,32.2406,92692.0
2023-05-24 13:50:00,35.95,35.97,35.92,35.93,58849.0,32.2406,32.2585,32.2137,32.2226,58849.0
2023-05-24 14:00:00,35.93,35.97,35.91,35.93,119534.0,32.2226,32.2585,32.2047,32.2226,119534.0
2023-05-24 14:10:00,35.93,35.95,35.88,35.95,72568.0,32.2226,32.2406,32.1778,32.2406,72568.0
2023-05-24 14:20:00,35.95,35.95,35.9,35.93,66113.0,32.2406,32.2406,32.1957,32.2226,66113.0
2023-05-24 14:30:00,35.93,35.96,35.92,35.94,68646.0,32.2226,32.2495,32.2137,32.2316,68646.0
2023-05-24 14:40:00,35.95,35.95,35.91,35.91,83537.0,32.2406,32.2406,32.2047,32.2047,83537.0
2023-05-24 14:50:00,35.91,35.92,35.85,35.87,121586.0,32.2047,32.2137,32.1509,32.1688,121586.0
2023-05-24 15:00:00,35.87,35.87,35.83,35.86,89291.0,32.1688,32.1688,32.1329,32.1598,89291.0
2023-05-24 15:10:00,35.85,35.96,35.84,35.95,172037.0,32.1509,32.2495,32.1419,32.2406,172037.0
2023-05-24 15:20:00,35.95,35.98,35.94,35.95,117172.0,32.2406,32.2675,32.2316,32.2406,117172.0
2023-05-24 15:30:00,35.95,36.02,35.95,36.01,235427.0,32.2406,32.3033,32.2406,32.2944,235427.0
2023-05-24 15:40:00,36.01,36.03,35.99,36.0,279590.0,32.2944,32.3123,32.2764,32.2854,279590.0
2023-05-24 15:50:00,36.0,36.05,35.94,36.05,1042467.0,32.2854,32.3302,32.2316,32.3302,1042467.0
2023-05-25 09:30:00,35.27,35.3,35.06,35.07,665077.0,31.6307,31.6576,31.4424,31.4514,665077.0
2023-05-25 09:40:00,35.06,35.24,34.99,35.14,533256.0,31.4424,31.6038,31.3796,31.5141,533256.0
2023-05-25 09:50:00,35.14,35.25,35.08,35.13,356739.0,31.5141,31.6128,31.4603,31.5052,356739.0
2023-05-25 10:00:00,35.13,35.19,35.08,35.11,359533.0,31.5052,31.559,31.4603,31.4872,359533.0
2023-05-25 10:10:00,35.11,35.21,35.03,35.15,345357.0,31.4872,31.5769,31.4155,31.5231,345357.0
2023-05-25 10:20:00,35.14,35.2,35.12,35.15,211779.0,31.5141,31.5679,31.4962,31.5231,211779.0
2023-05-25 10:30:00,35.15,35.22,35.09,35.22,362643.0,31.5231,31.5859,31.4693,31.5859,362643.0
2023-05-25 10:40:00,35.22,35.34,35.21,35.23,267445.0,31.5859,31.6935,31.5769,31.5949,267445.0
2023-05-25 10:50:00,35.23,35.33,35.23,35.33,273831.0,31.5949,31.6845,31.5949,31.6845,273831.0
2023-05-25 11:00:00,35.33,35.35,35.25,35.25,189987.0,31.6845,31.7025,31.6128,31.6128,189987.0
2023-05-25 11:10:00,35.25,35.3,35.17,35.18,371293.0,31.6128,31.6576,31.541,31.55,371293.0
2023-05-25 11:20:00,35.18,35.2,35.11,35.15,174804.0,31.55,31.5679,31.4872,31.5231,174804.0
2023-05-25 11:30:00,35.15,35.17,35.06,35.08,360047.0,31.5231,31.541,31.4424,31.4603,360047.0
2023-05-25 11:40:00,35.07,35.08,35.02,35.05,207310.0,31.4514,31.4603,31.4065,31.4334,207310.0
2023-05-25 11:50:00,35.05,35.07,35.0,35.05,290697.0,31.4334,31.4514,31.3886,31.4334,290697.0
2023-05-25 12:00:00,35.05,35.09,35.01,35.08,82721.0,31.4334,31.4693,31.3976,31.4603,82721.0
2023-05-25 12:10:00,35.08,35.15,35.08,35.14,83787.0,31.4603,31.5231,31.4603,31.5141,83787.0
2023-05-25 12:20:00,35.15,35.17,35.1,35.15,116010.0,31.5231,31.541,31.4783,31.5231,116010.0
2023-05-25 12:30:00,35.15,35.22,35.15,35.17,198842.0,31.5231,31.5859,31.5231,31.541,198842.0
2023-05-25 12:40:00,35.18,35.24,35.18,35.23,113575.0,31.55,31.6038,31.55,31.5949,113575.0
2023-05-25 12:50:00,35.22,35.27,35.2,35.21,79647.0,31.5859,31.6307,31.5679,31.5769,79647.0
2023-05-25 13:00:00,35.21,35.23,35.16,35.2,79879.0,31.5769,31.5949,31.5321,31.5679,79879.0
2023-05-25 13:10:00,35.2,35.26,35.2,35.23,78312.0,31.5679,31.6218,31.5679,31.5949,78312.0
2023-05-25 13:20:00,35.24,35.27,35.22,35.26,51848.0,31.6038,31.6307,31.5859,31.6218,51848.0
2023-05-25 13:30:00,35.25,35.26,35.22,35.25,82463.0,31.6128,31.6218,31.5859,31.6128,82463.0
2023-05-25 13:40:00,35.24,35.29,35.24,35.27,95106.0,31.6038,31.6487,31.6038,31.6307,95106.0
2023-05-25 13:50:00,35.27,35.27,35.23,35.25,121070.0,31.6307,31.6307,31.5949,31.6128,121070.0
2023-05-25 14:00:00,35.26,35.35,35.25,35.25,245537.0,31.6218,31.7025,31.6128,31.6128,245537.0
2023-05-25 14:10:00,35.26,35.33,35.25,35.32,109271.0,31.6218,31.6845,31.6128,31.6756,109271.0
2023-05-25 14:20:00,35.32,35.36,35.3,35.33,175914.0,31.6756,31.7114,31.6576,31.6845,175914.0
2023-05-25 14:30:00,35.33,35.33,35.26,35.27,69058.0,31.6845,31.6845,31.6218,31.6307,69058.0
2023-05-25 14:40:00,35.27,35.28,35.2,35.23,144862.0,31.6307,31.6397,31.5679,31.5949,144862.0
2023-05-25 14:50:00,35.23,35.27,35.22,35.25,139881.0,31.5949,31.6307,31.5859,31.6128,139881.0
2023-05-25 15:00:00,35.25,35.28,35.25,35.27,167879.0,31.6128,31.6397,31.6128,31.6307,167879.0
2023-05-25 15:10:00,35.28,35.29,35.24,35.27,236767.0,31.6397,31.6487,31.6038,31.6307,236767.0
2023-05-25 15:20:00,35.27,35.36,35.26,35.35,181150.0,31.6307,31.7114,31.6218,31.7025,181150.0
2023-05-25 15:30:00,35.35,35.38,35.32,35.37,233765.0,31.7025,31.7294,31.6756,31.7204,233765.0
2023-05-25 15:40:00,35.37,35.41,35.36,35.37,349872.0,31.7204,31.7563,31.7114,31.7204,349872.0
2023-05-25 15:50:00,35.37,35.4,35.34,35.36,788952.0,31.7204,31.7473,31.6935,31.7114,788952.0
2023-05-26 09:30:00,35.43,35.57,35.39,35.4,327841.0,31.7742,31.8998,31.7383,31.7473,327841.0
2023-05-26 09:40:00,35.4,35.51,35.39,35.4,137440.0,31.7473,31.846,31.7383,31.7473,137440.0
2023-05-26 09:50:00,35.39,35.45,35.31,35.41,134177.0,31.7383,31.7922,31.6666,31.7563,134177.0
2023-05-26 10:00:00,35.41,35.47,35.34,35.45,230480.0,31.7563,31.8101,31.6935,31.7922,230480.0
2023-05-26 10:10:00,35.46,35.47,35.31,35.35,239815.0,31.8011,31.8101,31.6666,31.7025,239815.0
2023-05-26 10:20:00,35.35,35.43,35.33,35.39,137370.0,31.7025,31.7742,31.6845,31.7383,137370.0
2023-05-26 10:30:00,35.39,35.39,35.32,35.33,211257.0,31.7383,31.7383,31.6756,31.6845,211257.0
2023-05-26 10:40:00,35.34,35.35,35.24,35.29,173753.0,31.6935,31.7025,31.6038,31.6487,173753.0
2023-05-26 10:50:00,35.29,35.31,35.24,35.27,143180.0,31.6487,31.6666,31.6038,31.6307,143180.0
2023-05-26 11:00:00,35.27,35.28,35.21,35.27,125789.0,31.6307,31.6397,31.5769,31.6307,125789.0
2023-05-26 11:10:00,35.26,35.29,35.2,35.29,183790.0,31.6218,31.6487,31.5679,31.6487,183790.0
2023-05-26 11:20:00,35.3,35.3,35.24,35.24,138039.0,31.6576,31.6576,31.6038,31.6038,138039.0
2023-05-26 11:30:00,35.24,35.29,35.23,35.26,152515.0,31.6038,31.6487,31.5949,31.6218,152515.0
2023-05-26 11:40:00,35.26,35.28,35.2,35.24,83045.0,31.6218,31.6397,31.5679,31.6038,83045.0
2023-05-26 11:50:00,35.24,35.27,35.23,35.26,58681.0,31.6038,31.6307,31.5949,31.6218,58681.0
2023-05-26 12:00:00,35.26,35.33,35.26,35.32,50801.0,31.6218,31.6845,31.6218,31.6756,50801.0
2023-05-26 12:10:00,35.33,35.35,35.28,35.29,25693.0,31.6845,31.7025,31.6397,31.6487,25693.0
2023-05-26 12:20:00,35.3,35.37,35.29,35.36,31286.0,31.6576,31.7204,31.6487,31.7114,31286.0
2023-05-26 12:30:00,35.37,35.37,35.33,35.37,130929.0,31.7204,31.7204,31.6845,31.7204,130929.0
2023-05-26 12:40:00,35.37,35.41,35.36,35.4,231499.0,31.7204,31.7563,31.7114,31.7473,231499.0
2023-05-26 12:50:00,35.41,35.45,35.39,35.4,222923.0,31.7563,31.7922,31.7383,31.7473,222923.0
2023-05-26 13:00:00,35.41,35.48,35.4,35.47,78746.0,31.7563,31.8191,31.7473,31.8101,78746.0
2023-05-26 13:10:00,35.46,35.47,35.42,35.44,107492.0,31.8011,31.8101,31.7652,31.7832,107492.0
2023-05-26 13:20:00,35.44,35.46,35.42,35.43,81817.0,31.7832,31.8011,31.7652,31.7742,81817.0
2023-05-26 13:30:00,35.43,35.47,35.42,35.45,74623.0,31.7742,31.8101,31.7652,31.7922,74623.0
2023-05-26 13:40:00,35.45,35.45,35.4,35.43,57578.0,31.7922,31.7922,31.7473,31.7742,57578.0
2023-05-26 13:50:00,35.43,35.46,35.41,35.46,44570.0,31.7742,31.8011,31.7563,31.8011,44570.0
2023-05-26 14:00:00,35.46,35.49,35.43,35.45,92649.0,31.8011,31.828,31.7742,31.7922,92649.0
2023-05-26 14:10:00,35.45,35.51,35.45,35.49,62442.0,31.7922,31.846,31.7922,31.828,62442.0
2023-05-26 14:20:00,35.5,35.53,35.48,35.52,54099.0,31.837,31.8639,31.8191,31.8549,54099.0
2023-05-26 14:30:00,35.52,35.57,35.52,35.56,82713.0,31.8549,31.8998,31.8549,31.8908,82713.0
2023-05-26 14:40:00,35.55,35.59,35.55,35.57,124659.0,31.8818,31.9177,31.8818,31.8998,124659.0
2023-05-26 14:50:00,35.57,35.57,35.54,35.55,50411.0,31.8998,31.8998,31.8729,31.8818,50411.0
2023-05-26 15:00:00,35.55,35.61,35.54,35.55,78649.0,31.8818,31.9356,31.8729,31.8818,78649.0
2023-05-26 15:10:00,35.55,35.59,35.54,35.58,93838.0,31.8818,31.9177,31.8729,31.9087,93838.0
2023-05-26 15:20:00,35.59,35.59,35.53,35.54,93685.0,31.9177,31.9177,31.8639,31.8729,93685.0
2023-05-26 15:30:00,35.54,35.58,35.53,35.58,232306.0,31.8729,31.9087,31.8639,31.9087,232306.0
2023-05-26 15:40:00,35.58,35.63,35.57,35.61,367980.0,31.9087,31.9536,31.8998,31.9356,367980.0
2023-05-26 15:50:00,35.61,35.61,35.55,35.55,458893.0,31.9356,31.9356,31.8818,31.8818,458893.0
2023-05-30 09:30:00,34.82,34.86,34.67,34.71,564684.0,31.2272,31.263,31.0926,31.1285,564684.0
2023-05-30 09:40:00,34.7,34.8,34.66,34.71,323941.0,31.1195,31.2092,31.0837,31.1285,323941.0
2023-05-30 09:50:00,34.7,34.79,34.69,34.76,199317.0,31.1195,31.2003,31.1106,31.1733,199317.0
2023-05-30 10:00:00,34.76,34.85,34.71,34.85,142073.0,31.1733,31.2541,31.1285,31.2541,142073.0
2023-05-30 10:10:00,34.85,35.04,34.82,35.04,188880.0,31.2541,31.4245,31.2272,31.4245,188880.0
2023-05-30 10:20:00,35.05,35.06,34.86,34.91,136909.0,31.4334,31.4424,31.263,31.3079,136909.0
2023-05-30 10:30:00,34.9,34.92,34.85,34.87,158045.0,31.2989,31.3168,31.2541,31.272,158045.0
2023-05-30 10:40:00,34.87,34.89,34.79,34.83,150963.0,31.272,31.2899,31.2003,31.2361,150963.0
2023-05-30 10:50:00,34.84,34.85,34.78,34.8,89559.0,31.2451,31.2541,31.1913,31.2092,89559.0
2023-05-30 11:00:00,34.8,34.86,34.8,34.82,121306.0,31.2092,31.263,31.2092,31.2272,121306.0
2023-05-30 11:10:00,34.82,34.82,34.72,34.74,99155.0,31.2272,31.2272,31.1375,31.1554,99155.0
2023-05-30 11:20:00,34.73,34.77,34.72,34.75,100889.0,31.1464,31.1823,31.1375,31.1644,100889.0
2023-05-30 11:30:00,34.76,34.8,34.7,34.7,221398.0,31.1733,31.2092,31.1195,31.1195,221398.0
2023-05-30 11:40:00,34.7,34.74,34.67,34.71,70078.0,31.1195,31.1554,31.0926,31.1285,70078.0
2023-05-30 11:50:00,34.72,34.72,34.66,34.7,63324.0,31.1375,31.1375,31.0837,31.1195,63324.0
2023-05-30 12:00:00,34.7,34.75,34.67,34.69,82665.0,31.1195,31.1644,31.0926,31.1106,82665.0
2023-05-30 12:10:00,34.7,34.75,34.69,34.72,98411.0,31.1195,31.1644,31.1106,31.1375,98411.0
2023-05-30 12:20:00,34.72,34.76,34.7,34.75,95316.0,31.1375,31.1733,31.1195,31.1644,95316.0
2023-05-30 12:30:00,34.76,34.8,34.74,34.75,85351.0,31.1733,31.2092,31.1554,31.1644,85351.0
2023-05-30 12:40:00,34.74,34.75,34.7,34.73,69382.0,31.1554,31.1644,31.1195,31.1464,69382.0
2023-05-30 12:50:00,34.73,34.77,34.71,34.76,41213.0,31.1464,31.1823,31.1285,31.1733,41213.0
2023-05-30 13:00:00,34.76,34.78,34.7,34.73,95101.0,31.1733,31.1913,31.1195,31.1464,95101.0
2023-05-30 13:10:00,34.73,34.74,34.68,34.73,61477.0,31.1464,31.1554,31.1016,31.1464,61477.0
2023-05-30 13:20:00,34.73,34.73,34.66,34.66,110597.0,31.1464,31.1464,31.0837,31.0837,110597.0
2023-05-30 13:30:00,34.66,34.7,34.64,34.67,74583.0,31.0837,31.1195,31.0657,31.0926,74583.0
2023-05-30 13:40:00,34.68,34.73,34.67,34.71,53123.0,31.1016,31.1464,31.0926,31.1285,53123.0
2023-05-30 13:50:00,34.71,34.71,34.66,34.69,59940.0,31.1285,31.1285,31.0837,31.1106,59940.0
2023-05-30 14:00:00,34.69,34.69,34.62,34.63,108252.0,31.1106,31.1106,31.0478,31.0568,108252.0
2023-05-30 14:10:00,34.63,34.7,34.62,34.7,90278.0,31.0568,31.1195,31.0478,31.1195,90278.0
2023-05-30 14:20:00,34.69,34.73,34.67,34.72,67073.0,31.1106,31.1464,31.0926,31.1375,67073.0
2023-05-30 14:30:00,34.72,34.77,34.72,34.76,130720.0,31.1375,31.1823,31.1375,31.1733,130720.0
2023-05-30 14:40:00,34.76,34.78,34.75,34.76,85804.0,31.1733,31.1913,31.1644,31.1733,85804.0
2023-05-30 14:50:00,34.77,34.78,34.73,34.73,75642.0,31.1823,31.1913,31.1464,31.1464,75642.0
2023-05-30 15:00:00,34.74,34.76,34.67,34.7,506287.0,31.1554,31.1733,31.0926,31.1195,506287.0
2023-05-30 15:10:00,34.69,34.79,34.67,34.78,225376.0,31.1106,31.2003,31.0926,31.1913,225376.0
2023-05-30 15:20:00,34.77,34.81,34.77,34.78,136835.0,31.1823,31.2182,31.1823,31.1913,136835.0
2023-05-30 15:30:00,34.79,34.89,34.78,34.88,327085.0,31.2003,31.2899,31.1913,31.281,327085.0
2023-05-30 15:40:00,34.88,34.97,34.86,34.97,869163.0,31.281,31.3617,31.263,31.3617,869163.0
2023-05-30 15:50:00,34.97,35.0,34.95,34.98,783398.0,31.3617,31.3886,31.3437,31.3706,783398.0
2023-05-31 09:30:00,33.65,33.9,33.62,33.82,1386517.0,30.1779,30.4021,30.151,30.3303,1386517.0
2023-05-31 09:40:00,33.81,33.87,33.63,33.71,632268.0,30.3214,30.3752,30.1599,30.2317,632268.0
2023-05-31 09:50:00,33.71,33.85,33.67,33.83,351668.0,30.2317,30.3572,30.1958,30.3393,351668.0
2023-05-31 10:00:00,33.83,33.85,33.7,33.84,287968.0,30.3393,30.3572,30.2227,30.3483,287968.0
2023-05-31 10:10:00,33.84,33.84,33.76,33.79,189196.0,30.3483,30.3483,30.2765,30.3034,189196.0
2023-05-31 10:20:00,33.79,33.81,33.69,33.72,265628.0,30.3034,30.3214,30.2138,30.2407,265628.0
2023-05-31 10:30:00,33.72,33.9,33.72,33.89,258095.0,30.2407,30.4021,30.2407,30.3931,258095.0
2023-05-31 10:40:00,33.89,33.97,33.81,33.82,410880.0,30.3931,30.4649,30.3214,30.3303,410880.0
2023-05-31 10:50:00,33.83,33.86,33.77,33.8,240788.0,30.3393,30.3662,30.2855,30.3124,240788.0
2023-05-31 11:00:00,33.79,33.8,33.72,33.73,144892.0,30.3034,30.3124,30.2407,30.2496,144892.0
2023-05-31 11:10:00,33.73,33.79,33.69,33.77,175967.0,30.2496,30.3034,30.2138,30.2855,175967.0
2023-05-31 11:20:00,33.78,33.8,33.7,33.73,375841.0,30.2945,30.3124,30.2227,30.2496,375841.0
2023-05-31 11:30:00,33.72,33.78,33.68,33.73,563544.0,30.2407,30.2945,30.2048,30.2496,563544.0
2023-05-31 11:40:00,33.73,33.74,33.66,33.7,128926.0,30.2496,30.2586,30.1868,30.2227,128926.0
2023-05-31 11:50:00,33.7,33.76,33.67,33.69,136809.0,30.2227,30.2765,30.1958,30.2138,136809.0
2023-05-31 12:00:00,33.69,33.73,33.66,33.68,93459.0,30.2138,30.2496,30.1868,30.2048,93459.0
2023-05-31 12:10:00,33.69,33.73,33.68,33.7,71438.0,30.2138,30.2496,30.2048,30.2227,71438.0
2023-05-31 12:20:00,33.7,33.72,33.68,33.7,118901.0,30.2227,30.2407,30.2048,30.2227,118901.0
2023-05-31 12:30:00,33.7,33.71,33.66,33.69,121650.0,30.2227,30.2317,30.1868,30.2138,121650.0
2023-05-31 12:40:00,33.69,33.76,33.67,33.76,249601.0,30.2138,30.2765,30.1958,30.2765,249601.0
2023-05-31 12:50:00,33.76,33.76,33.69,33.72,115018.0,30.2765,30.2765,30.2138,30.2407,115018.0
2023-05-31 13:00:00,33.71,33.72,33.68,33.7,67456.0,30.2317,30.2407,30.2048,30.2227,67456.0
2023-05-31 13:10:00,33.7,33.77,33.69,33.73,335872.0,30.2227,30.2855,30.2138,30.2496,335872.0
2023-05-31 13:20:00,33.72,33.73,33.67,33.72,320319.0,30.2407,30.2496,30.1958,30.2407,320319.0
2023-05-31 13:30:00,33.72,33.77,33.7,33.77,231524.0,30.2407,30.2855,30.2227,30.2855,231524.0
2023-05-31 13:40:00,33.77,33.8,33.72,33.73,161485.0,30.2855,30.3124,30.2407,30.2496,161485.0
2023-05-31 13:50:00,33.74,33.78,33.72,33.75,112256.0,30.2586,30.2945,30.2407,30.2676,112256.0
2023-05-31 14:00:00,33.75,33.75,33.67,33.68,120198.0,30.2676,30.2676,30.1958,30.2048,120198.0
2023-05-31 14:10:00,33.68,33.7,33.65,33.69,133580.0,30.2048,30.2227,30.1779,30.2138,133580.0
2023-05-31 14:20:00,33.69,33.7,33.67,33.7,93317.0,30.2138,30.2227,30.1958,30.2227,93317.0
2023-05-31 14:30:00,33.7,33.71,33.67,33.7,151013.0,30.2227,30.2317,30.1958,30.2227,151013.0
2023-05-31 14:40:00,33.7,33.71,33.65,33.66,129958.0,30.2227,30.2317,30.1779,30.1868,129958.0
2023-05-31 14:50:00,33.66,33.67,33.62,33.64,228976.0,30.1868,30.1958,30.151,30.1689,228976.0
2023-05-31 15:00:00,33.64,33.68,33.62,33.66,214883.0,30.1689,30.2048,30.151,30.1868,214883.0
2023-05-31 15:10:00,33.66,33.68,33.64,33.66,198113.0,30.1868,30.2048,30.1689,30.1868,198113.0
2023-05-31 15:20:00,33.66,33.71,33.65,33.69,239048.0,30.1868,30.2317,30.1779,30.2138,239048.0
2023-05-31 15:30:00,33.69,33.76,33.68,33.75,278346.0,30.2138,30.2765,30.2048,30.2676,278346.0
2023-05-31 15:40:00,33.75,33.8,33.73,33.75,513953.0,30.2676,30.3124,30.2496,30.2676,513953.0
2023-05-31 15:50:00,33.74,33.75,33.7,33.71,1026081.0,30.2586,30.2676,30.2227,30.2317,1026081.0
2023-06-01 09:30:00,34.16,34.35,34.06,34.31,404091.0,30.6353,30.8057,30.5456,30.7698,404091.0
2023-06-01 09:40:00,34.32,34.34,34.16,34.19,229878.0,30.7787,30.7967,30.6353,30.6622,229878.0
2023-06-01 09:50:00,34.19,34.26,34.15,34.21,252565.0,30.6622,30.7249,30.6263,30.6801,252565.0
2023-06-01 10:00:00,34.22,34.36,34.22,34.23,413726.0,30.6891,30.8146,30.6891,30.698,413726.0
2023-06-01 10:10:00,34.23,34.32,34.19,34.28,295231.0,30.698,30.7787,30.6622,30.7429,295231.0
2023-06-01 10:20:00,34.28,34.42,34.27,34.39,179056.0,30.7429,30.8684,30.7339,30.8415,179056.0
2023-06-01 10:30:00,34.39,34.56,34.36,34.52,279364.0,30.8415,30.994,30.8146,30.9581,279364.0
2023-06-01 10:40:00,34.51,34.69,34.51,34.64,269785.0,30.9491,31.1106,30.9491,31.0657,269785.0
2023-06-01 10:50:00,34.64,34.77,34.63,34.7,176260.0,31.0657,31.1823,31.0568,31.1195,176260.0
2023-06-01 11:00:00,34.7,34.72,34.62,34.66,221633.0,31.1195,31.1375,31.0478,31.0837,221633.0
2023-06-01 11:10:00,34.66,34.73,34.64,34.7,160570.0,31.0837,31.1464,31.0657,31.1195,160570.0
2023-06-01 11:20:00,34.69,34.8,34.68,34.78,187545.0,31.1106,31.2092,31.1016,31.1913,187545.0
2023-06-01 11:30:00,34.77,34.78,34.66,34.66,204529.0,31.1823,31.1913,31.0837,31.0837,204529.0
2023-06-01 11:40:00,34.66,34.72,34.63,34.7,187622.0,31.0837,31.1375,31.0568,31.1195,187622.0
2023-06-01 11:50:00,34.7,34.79,34.7,34.79,127228.0,31.1195,31.2003,31.1195,31.2003,127228.0
2023-06-01 12:00:00,34.78,34.84,34.78,34.8,159023.0,31.1913,31.2451,31.1913,31.2092,159023.0
2023-06-01 12:10:00,34.8,34.9,34.8,34.89,184263.0,31.2092,31.2989,31.2092,31.2899,184263.0
2023-06-01 12:20:00,34.89,34.92,34.89,34.91,125227.0,31.2899,31.3168,31.2899,31.3079,125227.0
2023-06-01 12:30:00,34.9,34.93,34.85,34.87,168613.0,31.2989,31.3258,31.2541,31.272,168613.0
2023-06-01 12:40:00,34.86,34.91,34.85,34.91,54098.0,31.263,31.3079,31.2541,31.3079,54098.0
2023-06-01 12:50:00,34.91,34.93,34.87,34.89,50347.0,31.3079,31.3258,31.272,31.2899,50347.0
2023-06-01 13:00:00,34.89,34.9,34.87,34.89,89524.0,31.2899,31.2989,31.272,31.2899,89524.0
2023-06-01 13:10:00,34.88,34.91,34.86,34.88,127206.0,31.281,31.3079,31.263,31.281,127206.0
2023-06-01 13:20:00,34.88,34.9,34.84,34.9,138526.0,31.281,31.2989,31.2451,31.2989,138526.0
2023-06-01 13:30:00,34.89,34.9,34.85,34.87,94607.0,31.2899,31.2989,31.2541,31.272,94607.0
2023-06-01 13:40:00,34.87,34.9,34.85,34.88,52854.0,31.272,31.2989,31.2541,31.281,52854.0
2023-06-01 13:50:00,34.88,34.89,34.84,34.88,150188.0,31.281,31.2899,31.2451,31.281,150188.0
2023-06-01 14:00:00,34.87,34.9,34.85,34.89,121391.0,31.272,31.2989,31.2541,31.2899,121391.0
2023-06-01 14:10:00,34.88,34.89,34.84,34.86,105384.0,31.281,31.2899,31.2451,31.263,105384.0
2023-06-01 14:20:00,34.86,34.88,34.78,34.83,143081.0,31.263,31.281,31.1913,31.2361,143081.0
2023-06-01 14:30:00,34.83,34.86,34.81,34.82,173632.0,31.2361,31.263,31.2182,31.2272,173632.0
2023-06-01 14:40:00,34.82,34.84,34.79,34.8,94164.0,31.2272,31.2451,31.2003,31.2092,94164.0
2023-06-01 14:50:00,34.8,34.84,34.78,34.82,102305.0,31.2092,31.2451,31.1913,31.2272,102305.0
2023-06-01 15:00:00,34.82,34.83,34.78,34.8,119323.0,31.2272,31.2361,31.1913,31.2092,119323.0
2023-06-01 15:10:00,34.8,34.81,34.76,34.77,142896.0,31.2092,31.2182,31.1733,31.1823,142896.0
2023-06-01 15:20:00,34.77,34.78,34.73,34.74,146915.0,31.1823,31.1913,31.1464,31.1554,146915.0
2023-06-01 15:30:00,34.73,34.75,34.7,34.73,201161.0,31.1464,31.1644,31.1195,31.1464,201161.0
2023-06-01 15:40:00,34.73,34.75,34.72,34.73,294460.0,31.1464,31.1644,31.1375,31.1464,294460.0
2023-06-01 15:50:00,34.72,34.72,34.67,34.72,618378.0,31.1375,31.1375,31.0926,31.1375,618378.0
2023-06-02 09:30:00,35.48,35.59,35.48,35.58,525445.0,31.8191,31.9177,31.8191,31.9087,525445.0
2023-06-02 09:40:00,35.57,35.61,35.5,35.54,250411.0,31.8998,31.9356,31.837,31.8729,250411.0
2023-06-02 09:50:00,35.54,35.62,35.5,35.55,283276.0,31.8729,31.9446,31.837,31.8818,283276.0
2023-06-02 10:00:00,35.56,35.59,35.5,35.56,275319.0,31.8908,31.9177,31.837,31.8908,275319.0
2023-06-02 10:10:00,35.56,35.64,35.52,35.56,396092.0,31.8908,31.9625,31.8549,31.8908,396092.0
2023-06-02 10:20:00,35.56,35.61,35.5,35.59,223369.0,31.8908,31.9356,31.837,31.9177,223369.0
2023-06-02 10:30:00,35.58,35.6,35.51,35.58,253685.0,31.9087,31.9267,31.846,31.9087,253685.0
2023-06-02 10:40:00,35.58,35.61,35.55,35.56,143217.0,31.9087,31.9356,31.8818,31.8908,143217.0
2023-06-02 10:50:00,35.56,35.59,35.52,35.54,272262.0,31.8908,31.9177,31.8549,31.8729,272262.0
2023-06-02 11:00:00,35.54,35.6,35.53,35.59,132209.0,31.8729,31.9267,31.8639,31.9177,132209.0
2023-06-02 11:10:00,35.59,35.63,35.58,35.61,131822.0,31.9177,31.9536,31.9087,31.9356,131822.0
2023-06-02 11:20:00,35.6,35.6,35.51,35.54,91720.0,31.9267,31.9267,31.846,31.8729,91720.0
2023-06-02 11:30:00,35.54,35.55,35.48,35.51,178423.0,31.8729,31.8818,31.8191,31.846,178423.0
2023-06-02 11:40:00,35.51,35.57,35.51,35.52,124080.0,31.846,31.8998,31.846,31.8549,124080.0
2023-06-02 11:50:00,35.52,35.57,35.49,35.55,64674.0,31.8549,31.8998,31.828,31.8818,64674.0
2023-06-02 12:00:00,35.56,35.61,35.54,35.58,84854.0,31.8908,31.9356,31.8729,31.9087,84854.0
2023-06-02 12:10:00,35.59,35.59,35.51,35.54,93486.0,31.9177,31.9177,31.846,31.8729,93486.0
2023-06-02 12:20:00,35.54,35.59,35.52,35.58,88463.0,31.8729,31.9177,31.8549,31.9087,88463.0
2023-06-02 12:30:00,35.58,35.61,35.53,35.58,73850.0,31.9087,31.9356,31.8639,31.9087,73850.0
2023-06-02 12:40:00,35.59,35.62,35.57,35.61,73635.0,31.9177,31.9446,31.8998,31.9356,73635.0
2023-06-02 12:50:00,35.61,35.64,35.6,35.61,95483.0,31.9356,31.9625,31.9267,31.9356,95483.0
2023-06-02 13:00:00,35.61,35.62,35.58,35.62,73496.0,31.9356,31.9446,31.9087,31.9446,73496.0
2023-06-02 13:10:00,35.61,35.64,35.58,35.64,42358.0,31.9356,31.9625,31.9087,31.9625,42358.0
2023-06-02 13:20:00,35.64,35.66,35.63,35.64,70870.0,31.9625,31.9805,31.9536,31.9625,70870.0
2023-06-02 13:30:00,35.65,35.67,35.62,35.64,81645.0,31.9715,31.9894,31.9446,31.9625,81645.0
2023-06-02 13:40:00,35.65,35.66,35.61,35.64,65974.0,31.9715,31.9805,31.9356,31.9625,65974.0
2023-06-02 13:50:00,35.64,35.67,35.63,35.65,71332.0,31.9625,31.9894,31.9536,31.9715,71332.0
2023-06-02 14:00:00,35.65,35.67,35.63,35.66,79404.0,31.9715,31.9894,31.9536,31.9805,79404.0
2023-06-02 14:10:00,35.66,35.66,35.59,35.59,87332.0,31.9805,31.9805,31.9177,31.9177,87332.0
2023-06-02 14:20:00,35.59,35.69,35.56,35.64,410288.0,31.9177,32.0074,31.8908,31.9625,410288.0
2023-06-02 14:30:00,35.65,35.68,35.62,35.67,118649.0,31.9715,31.9984,31.9446,31.9894,118649.0
2023-06-02 14:40:00,35.66,35.7,35.65,35.69,94592.0,31.9805,32.0164,31.9715,32.0074,94592.0
2023-06-02 14:50:00,35.69,35.71,35.68,35.7,83471.0,32.0074,32.0253,31.9984,32.0164,83471.0
2023-06-02 15:00:00,35.7,35.71,35.68,35.69,114230.0,32.0164,32.0253,31.9984,32.0074,114230.0
2023-06-02 15:10:00,35.68,35.81,35.68,35.79,454483.0,31.9984,32.115,31.9984,32.0971,454483.0
2023-06-02 15:20:00,35.79,35.79,35.76,35.77,289380.0,32.0971,32.0971,32.0702,32.0791,289380.0
2023-06-02 15:30:00,35.77,35.79,35.75,35.77,473601.0,32.0791,32.0971,32.0612,32.0791,473601.0
2023-06-02 15:40:00,35.77,35.77,35.66,35.72,445431.0,32.0791,32.0791,31.9805,32.0343,445431.0
2023-06-02 15:50:00,35.71,35.71,35.64,35.65,939309.0,32.0253,32.0253,31.9625,31.9715,939309.0
2023-06-05 09:30:00,35.85,35.92,35.84,35.86,436343.0,32.1509,32.2137,32.1419,32.1598,436343.0
2023-06-05 09:40:00,35.86,35.9,35.72,35.72,232918.0,32.1598,32.1957,32.0343,32.0343,232918.0
2023-06-05 09:50:00,35.73,35.73,35.48,35.52,118563.0,32.0433,32.0433,31.8191,31.8549,118563.0
2023-06-05 10:00:00,35.53,35.65,35.38,35.4,161930.0,31.8639,31.9715,31.7294,31.7473,161930.0
2023-06-05 10:10:00,35.4,35.41,35.28,35.31,234792.0,31.7473,31.7563,31.6397,31.6666,234792.0
2023-06-05 10:20:00,35.3,35.41,35.27,35.37,168997.0,31.6576,31.7563,31.6307,31.7204,168997.0
2023-06-05 10:30:00,35.37,35.43,35.31,35.42,125099.0,31.7204,31.7742,31.6666,31.7652,125099.0
2023-06-05 10:40:00,35.44,35.47,35.38,35.41,128764.0,31.7832,31.8101,31.7294,31.7563,128764.0
2023-06-05 10:50:00,35.41,35.43,35.31,35.33,120442.0,31.7563,31.7742,31.6666,31.6845,120442.0
2023-06-05 11:00:00,35.34,35.39,35.28,35.33,145230.0,31.6935,31.7383,31.6397,31.6845,145230.0
2023-06-05 11:10:00,35.32,35.34,35.24,35.29,138001.0,31.6756,31.6935,31.6038,31.6487,138001.0
2023-06-05 11:20:00,35.29,35.32,35.24,35.32,137951.0,31.6487,31.6756,31.6038,31.6756,137951.0
2023-06-05 11:30:00,35.34,35.34,35.22,35.27,307137.0,31.6935,31.6935,31.5859,31.6307,307137.0
2023-06-05 11:40:00,35.27,35.36,35.25,35.36,155630.0,31.6307,31.7114,31.6128,31.7114,155630.0
2023-06-05 11:50:00,35.36,35.41,35.33,35.38,111405.0,31.7114,31.7563,31.6845,31.7294,111405.0
2023-06-05 12:00:00,35.38,35.41,35.36,35.4,106296.0,31.7294,31.7563,31.7114,31.7473,106296.0
2023-06-05 12:10:00,35.4,35.46,35.38,35.44,78505.0,31.7473,31.8011,31.7294,31.7832,78505.0
2023-06-05 12:20:00,35.45,35.46,35.42,35.44,76508.0,31.7922,31.8011,31.7652,31.7832,76508.0
2023-06-05 12:30:00,35.44,35.45,35.41,35.44,102429.0,31.7832,31.7922,31.7563,31.7832,102429.0
2023-06-05 12:40:00,35.44,35.45,35.42,35.44,39337.0,31.7832,31.7922,31.7652,31.7832,39337.0
2023-06-05 12:50:00,35.44,35.44,35.4,35.44,57383.0,31.7832,31.7832,31.7473,31.7832,57383.0
2023-06-05 13:00:00,35.44,35.46,35.4,35.45,57575.0,31.7832,31.8011,31.7473,31.7922,57575.0
2023-06-05 13:10:00,35.44,35.45,35.37,35.41,131406.0,31.7832,31.7922,31.7204,31.7563,131406.0
2023-06-05 13:20:00,35.41,35.44,35.39,35.41,79223.0,31.7563,31.7832,31.7383,31.7563,79223.0
2023-06-05 13:30:00,35.4,35.41,35.36,35.4,54018.0,31.7473,31.7563,31.7114,31.7473,54018.0
2023-06-05 13:40:00,35.4,35.4,35.35,35.39,44343.0,31.7473,31.7473,31.7025,31.7383,44343.0
2023-06-05 13:50:00,35.39,35.42,35.39,35.42,46282.0,31.7383,31.7652,31.7383,31.7652,46282.0
2023-06-05 14:00:00,35.41,35.43,35.35,35.36,78602.0,31.7563,31.7742,31.7025,31.7114,78602.0
2023-06-05 14:10:00,35.36,35.39,35.35,35.38,67093.0,31.7114,31.7383,31.7025,31.7294,67093.0
2023-06-05 14:20:00,35.38,35.39,35.33,35.37,123736.0,31.7294,31.7383,31.6845,31.7204,123736.0
2023-06-05 14:30:00,35.38,35.38,35.31,35.34,155283.0,31.7294,31.7294,31.6666,31.6935,155283.0
2023-06-05 14:40:00,35.34,35.36,35.32,35.34,134101.0,31.6935,31.7114,31.6756,31.6935,134101.0
2023-06-05 14:50:00,35.34,35.37,35.32,35.37,121431.0,31.6935,31.7204,31.6756,31.7204,121431.0
2023-06-05 15:00:00,35.37,35.38,35.29,35.3,172196.0,31.7204,31.7294,31.6487,31.6576,172196.0
2023-06-05 15:10:00,35.31,35.35,35.29,35.32,136103.0,31.6666,31.7025,31.6487,31.6756,136103.0
2023-06-05 15:20:00,35.32,35.35,35.31,35.33,125128.0,31.6756,31.7025,31.6666,31.6845,125128.0
2023-06-05 15:30:00,35.32,35.4,35.31,35.4,312050.0,31.6756,31.7473,31.6666,31.7473,312050.0
2023-06-05 15:40:00,35.4,35.44,35.39,35.41,501288.0,31.7473,31.7832,31.7383,31.7563,501288.0
2023-06-05 15:50:00,35.41,35.42,35.32,35.34,1022612.0,31.7563,31.7652,31.6756,31.6935,1022612.0
2023-06-06 09:30:00,34.7,34.9,34.66,34.84,352176.0,31.1195,31.2989,31.0837,31.2451,352176.0
2023-06-06 09:40:00,34.84,34.95,34.8,34.91,246104.0,31.2451,31.3437,31.2092,31.3079,246104.0
2023-06-06 09:50:00,34.92,35.01,34.83,34.85,142739.0,31.3168,31.3976,31.2361,31.2541,142739.0
2023-06-06 10:00:00,34.84,35.07,34.84,35.07,144085.0,31.2451,31.4514,31.2451,31.4514,144085.0
2023-06-06 10:10:00,35.07,35.13,35.01,35.13,141658.0,31.4514,31.5052,31.3976,31.5052,141658.0
2023-06-06 10:20:00,35.14,35.22,35.11,35.15,78281.0,31.5141,31.5859,31.4872,31.5231,78281.0
2023-06-06 10:30:00,35.15,35.18,35.12,35.13,100311.0,31.5231,31.55,31.4962,31.5052,100311.0
2023-06-06 10:40:00,35.14,35.22,35.13,35.2,125966.0,31.5141,31.5859,31.5052,31.5679,125966.0
2023-06-06 10:50:00,35.19,35.22,35.1,35.15,255902.0,31.559,31.5859,31.4783,31.5231,255902.0
2023-06-06 11:00:00,35.16,35.23,35.13,35.18,183402.0,31.5321,31.5949,31.5052,31.55,183402.0
2023-06-06 11:10:00,35.18,35.23,35.17,35.2,91905.0,31.55,31.5949,31.541,31.5679,91905.0
2023-06-06 11:20:00,35.2,35.21,35.12,35.17,151249.0,31.5679,31.5769,31.4962,31.541,151249.0
2023-06-06 11:30:00,35.17,35.22,35.14,35.21,395738.0,31.541,31.5859,31.5141,31.5769,395738.0
2023-06-06 11:40:00,35.2,35.24,35.19,35.23,74435.0,31.5679,31.6038,31.559,31.5949,74435.0
2023-06-06 11:50:00,35.24,35.24,35.15,35.18,74281.0,31.6038,31.6038,31.5231,31.55,74281.0
2023-06-06 12:00:00,35.19,35.22,35.17,35.2,54077.0,31.559,31.5859,31.541,31.5679,54077.0
2023-06-06 12:10:00,35.2,35.2,35.15,35.16,121183.0,31.5679,31.5679,31.5231,31.5321,121183.0
2023-06-06 12:20:00,35.17,35.22,35.17,35.19,37676.0,31.541,31.5859,31.541,31.559,37676.0
2023-06-06 12:30:00,35.19,35.19,35.16,35.18,40229.0,31.559,31.559,31.5321,31.55,40229.0
2023-06-06 12:40:00,35.18,35.22,35.16,35.21,50317.0,31.55,31.5859,31.5321,31.5769,50317.0
2023-06-06 12:50:00,35.22,35.25,35.2,35.25,86785.0,31.5859,31.6128,31.5679,31.6128,86785.0
2023-06-06 13:00:00,35.24,35.25,35.2,35.2,45921.0,31.6038,31.6128,31.5679,31.5679,45921.0
2023-06-06 13:10:00,35.2,35.22,35.19,35.2,49437.0,31.5679,31.5859,31.559,31.5679,49437.0
2023-06-06 13:20:00,35.2,35.21,35.14,35.19,156317.0,31.5679,31.5769,31.5141,31.559,156317.0
2023-06-06 13:30:00,35.19,35.2,35.17,35.19,56267.0,31.559,31.5679,31.541,31.559,56267.0
2023-06-06 13:40:00,35.19,35.19,35.14,35.14,57918.0,31.559,31.559,31.5141,31.5141,57918.0
2023-06-06 13:50:00,35.14,35.19,35.14,35.18,144221.0,31.5141,31.559,31.5141,31.55,144221.0
2023-06-06 14:00:00,35.17,35.18,35.12,35.15,139500.0,31.541,31.55,31.4962,31.5231,139500.0
2023-06-06 14:10:00,35.15,35.18,35.14,35.16,59826.0,31.5231,31.55,31.5141,31.5321,59826.0
2023-06-06 14:20:00,35.16,35.23,35.16,35.22,36209.0,31.5321,31.5949,31.5321,31.5859,36209.0
2023-06-06 14:30:00,35.23,35.25,35.2,35.25,34740.0,31.5949,31.6128,31.5679,31.6128,34740.0
2023-06-06 14:40:00,35.24,35.25,35.23,35.24,65954.0,31.6038,31.6128,31.5949,31.6038,65954.0
2023-06-06 14:50:00,35.23,35.24,35.2,35.21,89191.0,31.5949,31.6038,31.5679,31.5769,89191.0
2023-06-06 15:00:00,35.21,35.24,35.2,35.22,102568.0,31.5769,31.6038,31.5679,31.5859,102568.0
2023-06-06 15:10:00,35.22,35.24,35.2,35.23,91618.0,31.5859,31.6038,31.5679,31.5949,91618.0
2023-06-06 15:20:00,35.24,35.25,35.23,35.25,115814.0,31.6038,31.6128,31.5949,31.6128,115814.0
2023-06-06 15:30:00,35.25,35.3,35.24,35.27,219064.0,31.6128,31.6576,31.6038,31.6307,219064.0
2023-06-06 15:40:00,35.26,35.31,35.25,35.28,197793.0,31.6218,31.6666,31.6128,31.6397,197793.0
2023-06-06 15:50:00,35.29,35.32,35.29,35.3,417751.0,31.6487,31.6756,31.6487,31.6576,417751.0
2023-06-07 09:30:00,35.26,35.48,35.22,35.46,424992.0,31.6218,31.8191,31.5859,31.8011,424992.0
2023-06-07 09:40:00,35.46,35.48,35.31,35.35,321823.0,31.8011,31.8191,31.6666,31.7025,321823.0
2023-06-07 09:50:00,35.36,35.51,35.35,35.48,227005.0,31.7114,31.846,31.7025,31.8191,227005.0
2023-06-07 10:00:00,35.48,35.56,35.45,35.51,252165.0,31.8191,31.8908,31.7922,31.846,252165.0
2023-06-07 10:10:00,35.52,35.59,35.5,35.57,149922.0,31.8549,31.9177,31.837,31.8998,149922.0
2023-06-07 10:20:00,35.57,35.66,35.56,35.64,326246.0,31.8998,31.9805,31.8908,31.9625,326246.0
2023-06-07 10:30:00,35.64,35.64,35.52,35.55,366982.0,31.9625,31.9625,31.8549,31.8818,366982.0
2023-06-07 10:40:00,35.55,35.62,35.53,35.62,143022.0,31.8818,31.9446,31.8639,31.9446,143022.0
2023-06-07 10:50:00,35.61,35.63,35.52,35.56,131046.0,31.9356,31.9536,31.8549,31.8908,131046.0
2023-06-07 11:00:00,35.56,35.56,35.47,35.49,69332.0,31.8908,31.8908,31.8101,31.828,69332.0
2023-06-07 11:10:00,35.5,35.54,35.46,35.52,96382.0,31.837,31.8729,31.8011,31.8549,96382.0
2023-06-07 11:20:00,35.51,35.56,35.5,35.53,58016.0,31.846,31.8908,31.837,31.8639,58016.0
2023-06-07 11:30:00,35.52,35.57,35.5,35.52,404421.0,31.8549,31.8998,31.837,31.8549,404421.0
2023-06-07 11:40:00,35.51,35.57,35.49,35.57,110618.0,31.846,31.8998,31.828,31.8998,110618.0
2023-06-07 11:50:00,35.56,35.57,35.49,35.55,198829.0,31.8908,31.8998,31.828,31.8818,198829.0
2023-06-07 12:00:00,35.55,35.61,35.53,35.57,140009.0,31.8818,31.9356,31.8639,31.8998,140009.0
2023-06-07 12:10:00,35.56,35.59,35.55,35.55,74479.0,31.8908,31.9177,31.8818,31.8818,74479.0
2023-06-07 12:20:00,35.55,35.58,35.53,35.57,42275.0,31.8818,31.9087,31.8639,31.8998,42275.0
2023-06-07 12:30:00,35.57,35.59,35.54,35.55,49300.0,31.8998,31.9177,31.8729,31.8818,49300.0
2023-06-07 12:40:00,35.56,35.58,35.54,35.54,51266.0,31.8908,31.9087,31.8729,31.8729,51266.0
2023-06-07 12:50:00,35.55,35.56,35.51,35.54,58552.0,31.8818,31.8908,31.846,31.8729,58552.0
2023-06-07 13:00:00,35.55,35.57,35.51,35.57,119421.0,31.8818,31.8998,31.846,31.8998,119421.0
2023-06-07 13:10:00,35.57,35.6,35.55,35.57,116985.0,31.8998,31.9267,31.8818,31.8998,116985.0
2023-06-07 13:20:00,35.56,35.62,35.54,35.6,78970.0,31.8908,31.9446,31.8729,31.9267,78970.0
2023-06-07 13:30:00,35.59,35.61,35.55,35.58,49880.0,31.9177,31.9356,31.8818,31.9087,49880.0
2023-06-07 13:40:00,35.58,35.62,35.56,35.61,228164.0,31.9087,31.9446,31.8908,31.9356,228164.0
2023-06-07 13:50:00,35.61,35.63,35.6,35.63,60181.0,31.9356,31.9536,31.9267,31.9536,60181.0
2023-06-07 14:00:00,35.63,35.7,35.63,35.68,132665.0,31.9536,32.0164,31.9536,31.9984,132665.0
2023-06-07 14:10:00,35.67,35.68,35.64,35.66,119878.0,31.9894,31.9984,31.9625,31.9805,119878.0
2023-06-07 14:20:00,35.66,35.69,35.64,35.68,180617.0,31.9805,32.0074,31.9625,31.9984,180617.0
2023-06-07 14:30:00,35.68,35.72,35.66,35.7,166209.0,31.9984,32.0343,31.9805,32.0164,166209.0
2023-06-07 14:40:00,35.7,35.72,35.67,35.69,158128.0,32.0164,32.0343,31.9894,32.0074,158128.0
2023-06-07 14:50:00,35.68,35.69,35.66,35.67,93045.0,31.9984,32.0074,31.9805,31.9894,93045.0
2023-06-07 15:00:00,35.67,35.69,35.65,35.68,83436.0,31.9894,32.0074,31.9715,31.9984,83436.0
2023-06-07 15:10:00,35.68,35.69,35.66,35.68,41853.0,31.9984,32.0074,31.9805,31.9984,41853.0
2023-06-07 15:20:00,35.68,35.71,35.67,35.7,84722.0,31.9984,32.0253,31.9894,32.0164,84722.0
2023-06-07 15:30:00,35.7,35.74,35.69,35.73,158200.0,32.0164,32.0522,32.0074,32.0433,158200.0
2023-06-07 15:40:00,35.73,35.74,35.66,35.68,513878.0,32.0433,32.0522,31.9805,31.9984,513878.0
2023-06-07 15:50:00,35.69,35.72,35.66,35.7,520792.0,32.0074,32.0343,31.9805,32.0164,520792.0
2023-06-08 09:30:00,35.84,35.88,35.65,35.66,397068.0,32.1419,32.1778,31.9715,31.9805,397068.0
2023-06-08 09:40:00,35.66,35.67,35.49,35.61,565860.0,31.9805,31.9894,31.828,31.9356,565860.0
2023-06-08 09:50:00,35.63,35.68,35.61,35.63,95838.0,31.9536,31.9984,31.9356,31.9536,95838.0
2023-06-08 10:00:00,35.62,35.7,35.61,35.67,78888.0,31.9446,32.0164,31.9356,31.9894,78888.0
2023-06-08 10:10:00,35.67,35.76,35.63,35.71,77791.0,31.9894,32.0702,31.9536,32.0253,77791.0
2023-06-08 10:20:00,35.72,35.79,35.71,35.79,54559.0,32.0343,32.0971,32.0253,32.0971,54559.0
2023-06-08 10:30:00,35.79,35.8,35.7,35.72,86179.0,32.0971,32.106,32.0164,32.0343,86179.0
2023-06-08 10:40:00,35.72,35.78,35.71,35.78,64586.0,32.0343,32.0881,32.0253,32.0881,64586.0
2023-06-08 10:50:00,35.77,35.78,35.71,35.71,84859.0,32.0791,32.0881,32.0253,32.0253,84859.0
2023-06-08 11:00:00,35.72,35.73,35.63,35.67,128444.0,32.0343,32.0433,31.9536,31.9894,128444.0
2023-06-08 11:10:00,35.67,35.73,35.67,35.73,77529.0,31.9894,32.0433,31.9894,32.0433,77529.0
2023-06-08 11:20:00,35.73,35.75,35.69,35.73,88058.0,32.0433,32.0612,32.0074,32.0433,88058.0
2023-06-08 11:30:00,35.73,35.76,35.63,35.66,195292.0,32.0433,32.0702,31.9536,31.9805,195292.0
2023-06-08 11:40:00,35.65,35.65,35.35,35.46,159835.0,31.9715,31.9715,31.7025,31.8011,159835.0
2023-06-08 11:50:00,35.46,35.46,35.32,35.33,107215.0,31.8011,31.8011,31.6756,31.6845,107215.0
2023-06-08 12:00:00,35.34,35.34,35.25,35.33,313277.0,31.6935,31.6935,31.6128,31.6845,313277.0
2023-06-08 12:10:00,35.34,35.48,35.33,35.47,94005.0,31.6935,31.8191,31.6845,31.8101,94005.0
2023-06-08 12:20:00,35.47,35.69,35.46,35.62,353894.0,31.8101,32.0074,31.8011,31.9446,353894.0
2023-06-08 12:30:00,35.61,35.69,35.6,35.64,71220.0,31.9356,32.0074,31.9267,31.9625,71220.0
2023-06-08 12:40:00,35.65,35.77,35.62,35.74,214435.0,31.9715,32.0791,31.9446,32.0522,214435.0
2023-06-08 12:50:00,35.73,35.8,35.73,35.76,79834.0,32.0433,32.106,32.0433,32.0702,79834.0
2023-06-08 13:00:00,35.76,35.79,35.72,35.76,57898.0,32.0702,32.0971,32.0343,32.0702,57898.0
2023-06-08 13:10:00,35.76,35.79,35.73,35.79,82763.0,32.0702,32.0971,32.0433,32.0971,82763.0
2023-06-08 13:20:00,35.79,35.81,35.78,35.79,73307.0,32.0971,32.115,32.0881,32.0971,73307.0
2023-06-08 13:30:00,35.78,35.82,35.75,35.77,71723.0,32.0881,32.124,32.0612,32.0791,71723.0
2023-06-08 13:40:00,35.77,35.78,35.75,35.77,61180.0,32.0791,32.0881,32.0612,32.0791,61180.0
2023-06-08 13:50:00,35.77,35.78,35.72,35.75,88584.0,32.0791,32.0881,32.0343,32.0612,88584.0
2023-06-08 14:00:00,35.76,35.78,35.73,35.74,57122.0,32.0702,32.0881,32.0433,32.0522,57122.0
2023-06-08 14:10:00,35.73,35.78,35.73,35.77,108184.0,32.0433,32.0881,32.0433,32.0791,108184.0
2023-06-08 14:20:00,35.77,35.8,35.74,35.79,72451.0,32.0791,32.106,32.0522,32.0971,72451.0
2023-06-08 14:30:00,35.79,35.82,35.78,35.81,152793.0,32.0971,32.124,32.0881,32.115,152793.0
2023-06-08 14:40:00,35.81,35.82,35.75,35.77,149288.0,32.115,32.124,32.0612,32.0791,149288.0
2023-06-08 14:50:00,35.77,35.79,35.76,35.79,105729.0,32.0791,32.0971,32.0702,32.0971,105729.0
2023-06-08 15:00:00,35.79,35.79,35.72,35.73,147502.0,32.0971,32.0971,32.0343,32.0433,147502.0
2023-06-08 15:10:00,35.73,35.78,35.71,35.73,215521.0,32.0433,32.0881,32.0253,32.0433,215521.0
2023-06-08 15:20:00,35.73,35.8,35.72,35.79,189546.0,32.0433,32.106,32.0343,32.0971,189546.0
2023-06-08 15:30:00,35.79,35.81,35.76,35.8,210047.0,32.0971,32.115,32.0702,32.106,210047.0
2023-06-08 15:40:00,35.8,35.85,35.79,35.84,347131.0,32.106,32.1509,32.0971,32.1419,347131.0
2023-06-08 15:50:00,35.84,35.86,35.8,35.8,837679.0,32.1419,32.1598,32.106,32.106,837679.0
2023-06-09 09:30:00,35.47,35.5,35.32,35.41,309254.0,31.8101,31.837,31.6756,31.7563,309254.0
2023-06-09 09:40:00,35.42,35.5,35.33,35.4,141335.0,31.7652,31.837,31.6845,31.7473,141335.0
2023-06-09 09:50:00,35.4,35.48,35.39,35.43,88174.0,31.7473,31.8191,31.7383,31.7742,88174.0
2023-06-09 10:00:00,35.43,35.6,35.43,35.59,142011.0,31.7742,31.9267,31.7742,31.9177,142011.0
2023-06-09 10:10:00,35.59,35.69,35.58,35.67,212353.0,31.9177,32.0074,31.9087,31.9894,212353.0
2023-06-09 10:20:00,35.67,35.71,35.62,35.69,76100.0,31.9894,32.0253,31.9446,32.0074,76100.0
2023-06-09 10:30:00,35.69,35.73,35.62,35.68,102292.0,32.0074,32.0433,31.9446,31.9984,102292.0
2023-06-09 10:40:00,35.68,35.75,35.64,35.73,292286.0,31.9984,32.0612,31.9625,32.0433,292286.0
2023-06-09 10:50:00,35.72,35.73,35.66,35.7,121811.0,32.0343,32.0433,31.9805,32.0164,121811.0
2023-06-09 11:00:00,35.7,35.71,35.62,35.63,75169.0,32.0164,32.0253,31.9446,31.9536,75169.0
2023-06-09 11:10:00,35.63,35.64,35.59,35.61,117923.0,31.9536,31.9625,31.9177,31.9356,117923.0
2023-06-09 11:20:00,35.6,35.6,35.53,35.54,95482.0,31.9267,31.9267,31.8639,31.8729,95482.0
2023-06-09 11:30:00,35.55,35.55,35.47,35.48,229428.0,31.8818,31.8818,31.8101,31.8191,229428.0
2023-06-09 11:40:00,35.49,35.54,35.48,35.5,64909.0,31.828,31.8729,31.8191,31.837,64909.0
2023-06-09 11:50:00,35.5,35.53,35.47,35.51,132582.0,31.837,31.8639,31.8101,31.846,132582.0
2023-06-09 12:00:00,35.51,35.57,35.5,35.52,111014.0,31.846,31.8998,31.837,31.8549,111014.0
2023-06-09 12:10:00,35.52,35.56,35.51,35.56,48109.0,31.8549,31.8908,31.846,31.8908,48109.0
2023-06-09 12:20:00,35.57,35.58,35.53,35.54,45481.0,31.8998,31.9087,31.8639,31.8729,45481.0
2023-06-09 12:30:00,35.55,35.59,35.54,35.56,44200.0,31.8818,31.9177,31.8729,31.8908,44200.0
2023-06-09 12:40:00,35.56,35.6,35.55,35.58,42797.0,31.8908,31.9267,31.8818,31.9087,42797.0
2023-06-09 12:50:00,35.59,35.6,35.57,35.6,26685.0,31.9177,31.9267,31.8998,31.9267,26685.0
2023-06-09 13:00:00,35.59,35.6,35.53,35.57,55469.0,31.9177,31.9267,31.8639,31.8998,55469.0
2023-06-09 13:10:00,35.57,35.6,35.56,35.58,41766.0,31.8998,31.9267,31.8908,31.9087,41766.0
2023-06-09 13:20:00,35.59,35.59,35.54,35.54,38280.0,31.9177,31.9177,31.8729,31.8729,38280.0
2023-06-09 13:30:00,35.54,35.57,35.51,35.52,33158.0,31.8729,31.8998,31.846,31.8549,33158.0
2023-06-09 13:40:00,35.52,35.55,35.51,35.54,47935.0,31.8549,31.8818,31.846,31.8729,47935.0
2023-06-09 13:50:00,35.54,35.54,35.47,35.51,40950.0,31.8729,31.8729,31.8101,31.846,40950.0
2023-06-09 14:00:00,35.52,35.54,35.5,35.52,43224.0,31.8549,31.8729,31.837,31.8549,43224.0
2023-06-09 14:10:00,35.52,35.54,35.52,35.53,45051.0,31.8549,31.8729,31.8549,31.8639,45051.0
2023-06-09 14:20:00,35.52,35.54,35.49,35.5,83891.0,31.8549,31.8729,31.828,31.837,83891.0
2023-06-09 14:30:00,35.5,35.53,35.5,35.5,44253.0,31.837,31.8639,31.837,31.837,44253.0
2023-06-09 14:40:00,35.51,35.53,35.49,35.52,48821.0,31.846,31.8639,31.828,31.8549,48821.0
2023-06-09 14:50:00,35.52,35.54,35.51,35.53,33271.0,31.8549,31.8729,31.846,31.8639,33271.0
2023-06-09 15:00:00,35.53,35.56,35.49,35.49,98602.0,31.8639,31.8908,31.828,31.828,98602.0
2023-06-09 15:10:00,35.49,35.52,35.48,35.51,150248.0,31.828,31.8549,31.8191,31.846,150248.0
2023-06-09 15:20:00,35.51,35.54,35.51,35.52,144003.0,31.846,31.8729,31.846,31.8549,144003.0
2023-06-09 15:30:00,35.52,35.56,35.49,35.52,231725.0,31.8549,31.8908,31.828,31.8549,231725.0
2023-06-09 15:40:00,35.52,35.54,35.5,35.54,245430.0,31.8549,31.8729,31.837,31.8729,245430.0
2023-06-09 15:50:00,35.53,35.54,35.48,35.48,564305.0,31.8639,31.8729,31.8191,31.8191,564305.0
2023-06-12 09:30:00,34.92,35.11,34.9,34.99,356622.0,31.3168,31.4872,31.2989,31.3796,356622.0
2023-06-12 09:40:00,34.98,35.09,34.98,35.08,214975.0,31.3706,31.4693,31.3706,31.4603,214975.0
2023-06-12 09:50:00,35.08,35.17,35.06,35.11,212472.0,31.4603,31.541,31.4424,31.4872,212472.0
2023-06-12 10:00:00,35.12,35.13,34.88,34.94,550265.0,31.4962,31.5052,31.281,31.3348,550265.0
2023-06-12 10:10:00,34.93,35.0,34.9,35.0,244420.0,31.3258,31.3886,31.2989,31.3886,244420.0
2023-06-12 10:20:00,34.99,35.0,34.78,34.78,180750.0,31.3796,31.3886,31.1913,31.1913,180750.0
2023-06-12 10:30:00,34.79,34.8,34.65,34.69,232005.0,31.2003,31.2092,31.0747,31.1106,232005.0
2023-06-12 10:40:00,34.69,34.76,34.67,34.7,304495.0,31.1106,31.1733,31.0926,31.1195,304495.0
2023-06-12 10:50:00,34.7,34.79,34.64,34.76,299797.0,31.1195,31.2003,31.0657,31.1733,299797.0
2023-06-12 11:00:00,34.77,34.86,34.76,34.84,211650.0,31.1823,31.263,31.1733,31.2451,211650.0
2023-06-12 11:10:00,34.84,34.88,34.8,34.82,154875.0,31.2451,31.281,31.2092,31.2272,154875.0
2023-06-12 11:20:00,34.81,34.81,34.75,34.77,162477.0,31.2182,31.2182,31.1644,31.1823,162477.0
2023-06-12 11:30:00,34.77,34.88,34.73,34.8,370941.0,31.1823,31.281,31.1464,31.2092,370941.0
2023-06-12 11:40:00,34.8,34.83,34.75,34.8,93120.0,31.2092,31.2361,31.1644,31.2092,93120.0
2023-06-12 11:50:00,34.8,34.81,34.74,34.78,57553.0,31.2092,31.2182,31.1554,31.1913,57553.0
2023-06-12 12:00:00,34.77,34.83,34.77,34.83,65431.0,31.1823,31.2361,31.1823,31.2361,65431.0
2023-06-12 12:10:00,34.82,34.83,34.77,34.78,112294.0,31.2272,31.2361,31.1823,31.1913,112294.0
2023-06-12 12:20:00,34.79,34.8,34.77,34.79,58995.0,31.2003,31.2092,31.1823,31.2003,58995.0
2023-06-12 12:30:00,34.78,34.81,34.75,34.77,115288.0,31.1913,31.2182,31.1644,31.1823,115288.0
2023-06-12 12:40:00,34.77,34.77,34.74,34.77,74433.0,31.1823,31.1823,31.1554,31.1823,74433.0
2023-06-12 12:50:00,34.76,34.79,34.74,34.79,63393.0,31.1733,31.2003,31.1554,31.2003,63393.0
2023-06-12 13:00:00,34.78,34.8,34.74,34.75,53597.0,31.1913,31.2092,31.1554,31.1644,53597.0
2023-06-12 13:10:00,34.75,34.76,34.73,34.76,49884.0,31.1644,31.1733,31.1464,31.1733,49884.0
2023-06-12 13:20:00,34.76,34.76,34.72,34.73,47620.0,31.1733,31.1733,31.1375,31.1464,47620.0
2023-06-12 13:30:00,34.74,34.74,34.71,34.72,53631.0,31.1554,31.1554,31.1285,31.1375,53631.0
2023-06-12 13:40:00,34.72,34.76,34.71,34.75,65223.0,31.1375,31.1733,31.1285,31.1644,65223.0
2023-06-12 13:50:00,34.76,34.76,34.73,34.73,48295.0,31.1733,31.1733,31.1464,31.1464,48295.0
2023-06-12 14:00:00,34.74,34.75,34.7,34.72,58412.0,31.1554,31.1644,31.1195,31.1375,58412.0
2023-06-12 14:10:00,34.72,34.75,34.7,34.75,100619.0,31.1375,31.1644,31.1195,31.1644,100619.0
2023-06-12 14:20:00,34.75,34.77,34.72,34.73,46258.0,31.1644,31.1823,31.1375,31.1464,46258.0
2023-06-12 14:30:00,34.73,34.73,34.7,34.72,102415.0,31.1464,31.1464,31.1195,31.1375,102415.0
2023-06-12 14:40:00,34.72,34.72,34.7,34.7,54889.0,31.1375,31.1375,31.1195,31.1195,54889.0
2023-06-12 14:50:00,34.71,34.72,34.68,34.69,139451.0,31.1285,31.1375,31.1016,31.1106,139451.0
2023-06-12 15:00:00,34.69,34.73,34.68,34.69,167676.0,31.1106,31.1464,31.1016,31.1106,167676.0
2023-06-12 15:10:00,34.69,34.77,34.68,34.77,95745.0,31.1106,31.1823,31.1016,31.1823,95745.0
2023-06-12 15:20:00,34.76,34.77,34.73,34.75,186025.0,31.1733,31.1823,31.1464,31.1644,186025.0
2023-06-12 15:30:00,34.75,34.77,34.74,34.77,170057.0,31.1644,31.1823,31.1554,31.1823,170057.0
2023-06-12 15:40:00,34.76,34.82,34.75,34.77,347370.0,31.1733,31.2272,31.1644,31.1823,347370.0
2023-06-12 15:50:00,34.78,34.81,34.76,34.77,833682.0,31.1913,31.2182,31.1733,31.1823,833682.0
2023-06-13 09:30:00,35.26,35.49,35.26,35.47,291247.0,31.6218,31.828,31.6218,31.8101,291247.0
2023-06-13 09:40:00,35.48,35.67,35.48,35.6,223631.0,31.8191,31.9894,31.8191,31.9267,223631.0
2023-06-13 09:50:00,35.59,35.64,35.53,35.57,158519.0,31.9177,31.9625,31.8639,31.8998,158519.0
2023-06-13 10:00:00,35.58,35.63,35.5,35.61,210404.0,31.9087,31.9536,31.837,31.9356,210404.0
2023-06-13 10:10:00,35.61,35.63,35.53,35.55,157382.0,31.9356,31.9536,31.8639,31.8818,157382.0
2023-06-13 10:20:00,35.55,35.61,35.51,35.59,130963.0,31.8818,31.9356,31.846,31.9177,130963.0
2023-06-13 10:30:00,35.59,35.6,35.51,35.55,138302.0,31.9177,31.9267,31.846,31.8818,138302.0
2023-06-13 10:40:00,35.56,35.57,35.43,35.45,112503.0,31.8908,31.8998,31.7742,31.7922,112503.0
2023-06-13 10:50:00,35.45,35.47,35.36,35.4,123831.0,31.7922,31.8101,31.7114,31.7473,123831.0
2023-06-13 11:00:00,35.4,35.46,35.36,35.37,217160.0,31.7473,31.8011,31.7114,31.7204,217160.0
2023-06-13 11:10:00,35.38,35.46,35.38,35.41,136503.0,31.7294,31.8011,31.7294,31.7563,136503.0
2023-06-13 11:20:00,35.4,35.41,35.36,35.39,77093.0,31.7473,31.7563,31.7114,31.7383,77093.0
2023-06-13 11:30:00,35.39,35.39,35.26,35.29,244335.0,31.7383,31.7383,31.6218,31.6487,244335.0
2023-06-13 11:40:00,35.29,35.34,35.28,35.31,94983.0,31.6487,31.6935,31.6397,31.6666,94983.0
2023-06-13 11:50:00,35.31,35.36,35.29,35.3,59354.0,31.6666,31.7114,31.6487,31.6576,59354.0
2023-06-13 12:00:00,35.3,35.35,35.28,35.32,61895.0,31.6576,31.7025,31.6397,31.6756,61895.0
2023-06-13 12:10:00,35.32,35.32,35.26,35.28,45537.0,31.6756,31.6756,31.6218,31.6397,45537.0
2023-06-13 12:20:00,35.28,35.29,35.24,35.26,82658.0,31.6397,31.6487,31.6038,31.6218,82658.0
2023-06-13 12:30:00,35.25,35.29,35.25,35.27,48931.0,31.6128,31.6487,31.6128,31.6307,48931.0
2023-06-13 12:40:00,35.27,35.32,35.27,35.32,73008.0,31.6307,31.6756,31.6307,31.6756,73008.0
2023-06-13 12:50:00,35.31,35.34,35.3,35.34,134473.0,31.6666,31.6935,31.6576,31.6935,134473.0
2023-06-13 13:00:00,35.34,35.34,35.3,35.32,122413.0,31.6935,31.6935,31.6576,31.6756,122413.0
2023-06-13 13:10:00,35.33,35.33,35.23,35.26,119118.0,31.6845,31.6845,31.5949,31.6218,119118.0
2023-06-13 13:20:00,35.26,35.32,35.25,35.3,146292.0,31.6218,31.6756,31.6128,31.6576,146292.0
2023-06-13 13:30:00,35.3,35.31,35.19,35.22,110701.0,31.6576,31.6666,31.559,31.5859,110701.0
2023-06-13 13:40:00,35.22,35.28,35.21,35.27,134028.0,31.5859,31.6397,31.5769,31.6307,134028.0
2023-06-13 13:50:00,35.27,35.3,35.27,35.28,122933.0,31.6307,31.6576,31.6307,31.6397,122933.0
2023-06-13 14:00:00,35.27,35.29,35.22,35.26,202483.0,31.6307,31.6487,31.5859,31.6218,202483.0
2023-06-13 14:10:00,35.26,35.29,35.24,35.24,133964.0,31.6218,31.6487,31.6038,31.6038,133964.0
2023-06-13 14:20:00,35.25,35.25,35.15,35.17,232918.0,31.6128,31.6128,31.5231,31.541,232918.0
2023-06-13 14:30:00,35.16,35.17,35.11,35.15,101209.0,31.5321,31.541,31.4872,31.5231,101209.0
2023-06-13 14:40:00,35.15,35.15,35.1,35.11,142646.0,31.5231,31.5231,31.4783,31.4872,142646.0
2023-06-13 14:50:00,35.12,35.13,35.07,35.09,257250.0,31.4962,31.5052,31.4514,31.4693,257250.0
2023-06-13 15:00:00,35.09,35.15,35.08,35.12,206002.0,31.4693,31.5231,31.4603,31.4962,206002.0
2023-06-13 15:10:00,35.12,35.16,35.12,35.14,157991.0,31.4962,31.5321,31.4962,31.5141,157991.0
2023-06-13 15:20:00,35.14,35.15,35.12,35.15,117288.0,31.5141,31.5231,31.4962,31.5231,117288.0
2023-06-13 15:30:00,35.15,35.15,35.08,35.09,251685.0,31.5231,31.5231,31.4603,31.4693,251685.0
2023-06-13 15:40:00,35.09,35.1,35.03,35.05,310795.0,31.4693,31.4783,31.4155,31.4334,310795.0
2023-06-13 15:50:00,35.05,35.09,35.03,35.08,510314.0,31.4334,31.4693,31.4155,31.4603,510314.0
2023-06-14 09:30:00,35.49,35.72,35.48,35.63,403227.0,31.828,32.0343,31.8191,31.9536,403227.0
2023-06-14 09:40:00,35.64,35.65,35.52,35.57,184739.0,31.9625,31.9715,31.8549,31.8998,184739.0
2023-06-14 09:50:00,35.57,35.63,35.47,35.48,145512.0,31.8998,31.9536,31.8101,31.8191,145512.0
2023-06-14 10:00:00,35.48,35.51,35.39,35.45,192058.0,31.8191,31.846,31.7383,31.7922,192058.0
2023-06-14 10:10:00,35.45,35.49,35.39,35.45,105001.0,31.7922,31.828,31.7383,31.7922,105001.0
2023-06-14 10:20:00,35.45,35.45,35.34,35.34,181728.0,31.7922,31.7922,31.6935,31.6935,181728.0
2023-06-14 10:30:00,35.34,35.35,35.21,35.26,200815.0,31.6935,31.7025,31.5769,31.6218,200815.0
2023-06-14 10:40:00,35.27,35.32,35.23,35.25,278049.0,31.6307,31.6756,31.5949,31.6128,278049.0
2023-06-14 10:50:00,35.26,35.26,35.16,35.2,700379.0,31.6218,31.6218,31.5321,31.5679,700379.0
2023-06-14 11:00:00,35.2,35.25,35.17,35.22,553052.0,31.5679,31.6128,31.541,31.5859,553052.0
2023-06-14 11:10:00,35.22,35.24,35.19,35.2,253884.0,31.5859,31.6038,31.559,31.5679,253884.0
2023-06-14 11:20:00,35.2,35.23,35.18,35.19,262009.0,31.5679,31.5949,31.55,31.559,262009.0
2023-06-14 11:30:00,35.19,35.2,35.08,35.14,367265.0,31.559,31.5679,31.4603,31.5141,367265.0
2023-06-14 11:40:00,35.13,35.19,35.12,35.15,97119.0,31.5052,31.559,31.4962,31.5231,97119.0
2023-06-14 11:50:00,35.15,35.15,35.1,35.12,91690.0,31.5231,31.5231,31.4783,31.4962,91690.0
2023-06-14 12:00:00,35.13,35.14,35.03,35.06,147508.0,31.5052,31.5141,31.4155,31.4424,147508.0
2023-06-14 12:10:00,35.06,35.16,35.06,35.15,87278.0,31.4424,31.5321,31.4424,31.5231,87278.0
2023-06-14 12:20:00,35.15,35.16,35.1,35.1,85563.0,31.5231,31.5321,31.4783,31.4783,85563.0
2023-06-14 12:30:00,35.11,35.14,35.09,35.12,74594.0,31.4872,31.5141,31.4693,31.4962,74594.0
2023-06-14 12:40:00,35.13,35.17,35.1,35.16,78079.0,31.5052,31.541,31.4783,31.5321,78079.0
2023-06-14 12:50:00,35.16,35.18,35.13,35.16,87302.0,31.5321,31.55,31.5052,31.5321,87302.0
2023-06-14 13:00:00,35.16,35.19,35.15,35.17,90624.0,31.5321,31.559,31.5231,31.541,90624.0
2023-06-14 13:10:00,35.16,35.17,35.12,35.15,67914.0,31.5321,31.541,31.4962,31.5231,67914.0
2023-06-14 13:20:00,35.14,35.17,35.12,35.16,112558.0,31.5141,31.541,31.4962,31.5321,112558.0
2023-06-14 13:30:00,35.16,35.19,35.12,35.18,95572.0,31.5321,31.559,31.4962,31.55,95572.0
2023-06-14 13:40:00,35.18,35.18,35.15,35.18,104906.0,31.55,31.55,31.5231,31.55,104906.0
2023-06-14 13:50:00,35.17,35.17,35.07,35.08,91417.0,31.541,31.541,31.4514,31.4603,91417.0
2023-06-14 14:00:00,35.06,35.12,34.92,34.96,249686.0,31.4424,31.4962,31.3168,31.3527,249686.0
2023-06-14 14:10:00,34.96,35.0,34.9,34.93,181830.0,31.3527,31.3886,31.2989,31.3258,181830.0
2023-06-14 14:20:00,34.92,34.94,34.85,34.86,132435.0,31.3168,31.3348,31.2541,31.263,132435.0
2023-06-14 14:30:00,34.86,34.93,34.82,34.91,222348.0,31.263,31.3258,31.2272,31.3079,222348.0
2023-06-14 14:40:00,34.91,34.97,34.89,34.97,246976.0,31.3079,31.3617,31.2899,31.3617,246976.0
2023-06-14 14:50:00,34.97,35.01,34.94,34.97,276018.0,31.3617,31.3976,31.3348,31.3617,276018.0
2023-06-14 15:00:00,34.96,35.08,34.96,35.05,141127.0,31.3527,31.4603,31.3527,31.4334,141127.0
2023-06-14 15:10:00,35.05,35.06,34.95,34.99,319118.0,31.4334,31.4424,31.3437,31.3796,319118.0
2023-06-14 15:20:00,34.98,35.08,34.96,35.04,252733.0,31.3706,31.4603,31.3527,31.4245,252733.0
2023-06-14 15:30:00,35.04,35.08,34.99,35.07,182612.0,31.4245,31.4603,31.3796,31.4514,182612.0
2023-06-14 15:40:00,35.07,35.08,34.99,34.99,336968.0,31.4514,31.4603,31.3796,31.3796,336968.0
2023-06-14 15:50:00,34.99,35.07,34.96,35.07,817891.0,31.3796,31.4514,31.3527,31.4514,817891.0
2023-06-15 09:30:00,34.93,35.15,34.93,35.14,402226.0,31.3258,31.5231,31.3258,31.5141,402226.0
2023-06-15 09:40:00,35.15,35.25,35.14,35.16,380907.0,31.5231,31.6128,31.5141,31.5321,380907.0
2023-06-15 09:50:00,35.16,35.29,35.13,35.27,157574.0,31.5321,31.6487,31.5052,31.6307,157574.0
2023-06-15 10:00:00,35.27,35.35,35.25,35.3,388102.0,31.6307,31.7025,31.6128,31.6576,388102.0
2023-06-15 10:10:00,35.3,35.38,35.27,35.34,626186.0,31.6576,31.7294,31.6307,31.6935,626186.0
2023-06-15 10:20:00,35.34,35.35,35.21,35.22,123130.0,31.6935,31.7025,31.5769,31.5859,123130.0
2023-06-15 10:30:00,35.22,35.33,35.21,35.26,245667.0,31.5859,31.6845,31.5769,31.6218,245667.0
2023-06-15 10:40:00,35.25,35.28,35.22,35.26,101915.0,31.6128,31.6397,31.5859,31.6218,101915.0
2023-06-15 10:50:00,35.25,35.28,35.2,35.27,99458.0,31.6128,31.6397,31.5679,31.6307,99458.0
2023-06-15 11:00:00,35.27,35.32,35.27,35.29,232329.0,31.6307,31.6756,31.6307,31.6487,232329.0
2023-06-15 11:10:00,35.3,35.37,35.28,35.33,252262.0,31.6576,31.7204,31.6397,31.6845,252262.0
2023-06-15 11:20:00,35.33,35.43,35.32,35.43,408869.0,31.6845,31.7742,31.6756,31.7742,408869.0
2023-06-15 11:30:00,35.43,35.43,35.32,35.41,563491.0,31.7742,31.7742,31.6756,31.7563,563491.0
2023-06-15 11:40:00,35.41,35.43,35.33,35.34,242595.0,31.7563,31.7742,31.6845,31.6935,242595.0
2023-06-15 11:50:00,35.35,35.39,35.3,35.32,151434.0,31.7025,31.7383,31.6576,31.6756,151434.0
2023-06-15 12:00:00,35.32,35.34,35.29,35.33,150019.0,31.6756,31.6935,31.6487,31.6845,150019.0
2023-06-15 12:10:00,35.33,35.33,35.27,35.31,88640.0,31.6845,31.6845,31.6307,31.6666,88640.0
2023-06-15 12:20:00,35.32,35.32,35.27,35.3,148370.0,31.6756,31.6756,31.6307,31.6576,148370.0
2023-06-15 12:30:00,35.31,35.32,35.28,35.3,115521.0,31.6666,31.6756,31.6397,31.6576,115521.0
2023-06-15 12:40:00,35.3,35.32,35.26,35.27,152174.0,31.6576,31.6756,31.6218,31.6307,152174.0
2023-06-15 12:50:00,35.27,35.27,35.24,35.26,89334.0,31.6307,31.6307,31.6038,31.6218,89334.0
2023-06-15 13:00:00,35.26,35.26,35.17,35.18,71007.0,31.6218,31.6218,31.541,31.55,71007.0
2023-06-15 13:10:00,35.17,35.25,35.17,35.25,106823.0,31.541,31.6128,31.541,31.6128,106823.0
2023-06-15 13:20:00,35.24,35.27,35.23,35.26,114602.0,31.6038,31.6307,31.5949,31.6218,114602.0
2023-06-15 13:30:00,35.26,35.29,35.24,35.29,330693.0,31.6218,31.6487,31.6038,31.6487,330693.0
2023-06-15 13:40:00,35.29,35.33,35.28,35.33,130939.0,31.6487,31.6845,31.6397,31.6845,130939.0
2023-06-15 13:50:00,35.33,35.34,35.3,35.3,130375.0,31.6845,31.6935,31.6576,31.6576,130375.0
2023-06-15 14:00:00,35.3,35.32,35.28,35.3,320936.0,31.6576,31.6756,31.6397,31.6576,320936.0
2023-06-15 14:10:00,35.3,35.39,35.3,35.37,266697.0,31.6576,31.7383,31.6576,31.7204,266697.0
2023-06-15 14:20:00,35.38,35.42,35.36,35.41,113778.0,31.7294,31.7652,31.7114,31.7563,113778.0
2023-06-15 14:30:00,35.41,35.44,35.4,35.42,106295.0,31.7563,31.7832,31.7473,31.7652,106295.0
2023-06-15 14:40:00,35.41,35.45,35.41,35.43,228827.0,31.7563,31.7922,31.7563,31.7742,228827.0
2023-06-15 14:50:00,35.43,35.56,35.43,35.56,416498.0,31.7742,31.8908,31.7742,31.8908,416498.0
2023-06-15 15:00:00,35.56,35.6,35.51,35.55,635290.0,31.8908,31.9267,31.846,31.8818,635290.0
2023-06-15 15:10:00,35.55,35.6,35.54,35.57,339404.0,31.8818,31.9267,31.8729,31.8998,339404.0
2023-06-15 15:20:00,35.56,35.57,35.51,35.52,311652.0,31.8908,31.8998,31.846,31.8549,311652.0
2023-06-15 15:30:00,35.51,35.53,35.41,35.41,291712.0,31.846,31.8639,31.7563,31.7563,291712.0
2023-06-15 15:40:00,35.41,35.47,35.41,35.41,419123.0,31.7563,31.8101,31.7563,31.7563,419123.0
2023-06-15 15:50:00,35.41,35.44,35.35,35.37,1153587.0,31.7563,31.7832,31.7025,31.7204,1153587.0
2023-06-16 09:30:00,35.46,35.49,35.32,35.48,354308.0,31.8011,31.828,31.6756,31.8191,354308.0
2023-06-16 09:40:00,35.48,35.51,35.33,35.34,268372.0,31.8191,31.846,31.6845,31.6935,268372.0
2023-06-16 09:50:00,35.34,35.4,35.32,35.36,119955.0,31.6935,31.7473,31.6756,31.7114,119955.0
2023-06-16 10:00:00,35.36,35.5,35.35,35.48,257627.0,31.7114,31.837,31.7025,31.8191,257627.0
2023-06-16 10:10:00,35.49,35.53,35.42,35.43,94047.0,31.828,31.8639,31.7652,31.7742,94047.0
2023-06-16 10:20:00,35.42,35.52,35.39,35.48,434091.0,31.7652,31.8549,31.7383,31.8191,434091.0
2023-06-16 10:30:00,35.48,35.52,35.41,35.43,93550.0,31.8191,31.8549,31.7563,31.7742,93550.0
2023-06-16 10:40:00,35.43,35.43,35.32,35.36,81635.0,31.7742,31.7742,31.6756,31.7114,81635.0
2023-06-16 10:50:00,35.36,35.42,35.34,35.38,114169.0,31.7114,31.7652,31.6935,31.7294,114169.0
2023-06-16 11:00:00,35.38,35.39,35.33,35.37,104130.0,31.7294,31.7383,31.6845,31.7204,104130.0
2023-06-16 11:10:00,35.38,35.39,35.34,35.35,87277.0,31.7294,31.7383,31.6935,31.7025,87277.0
2023-06-16 11:20:00,35.35,35.35,35.25,35.28,335241.0,31.7025,31.7025,31.6128,31.6397,335241.0
2023-06-16 11:30:00,35.28,35.4,35.28,35.33,659024.0,31.6397,31.7473,31.6397,31.6845,659024.0
2023-06-16 11:40:00,35.32,35.4,35.32,35.33,107041.0,31.6756,31.7473,31.6756,31.6845,107041.0
2023-06-16 11:50:00,35.33,35.37,35.29,35.35,69293.0,31.6845,31.7204,31.6487,31.7025,69293.0
2023-06-16 12:00:00,35.34,35.36,35.32,35.34,93275.0,31.6935,31.7114,31.6756,31.6935,93275.0
2023-06-16 12:10:00,35.34,35.38,35.31,35.38,73960.0,31.6935,31.7294,31.6666,31.7294,73960.0
2023-06-16 12:20:00,35.38,35.43,35.36,35.43,45778.0,31.7294,31.7742,31.7114,31.7742,45778.0
2023-06-16 12:30:00,35.42,35.45,35.42,35.45,69467.0,31.7652,31.7922,31.7652,31.7922,69467.0
2023-06-16 12:40:00,35.45,35.47,35.43,35.47,162262.0,31.7922,31.8101,31.7742,31.8101,162262.0
2023-06-16 12:50:00,35.46,35.47,35.44,35.45,111610.0,31.8011,31.8101,31.7832,31.7922,111610.0
2023-06-16 13:00:00,35.46,35.48,35.44,35.46,91017.0,31.8011,31.8191,31.7832,31.8011,91017.0
2023-06-16 13:10:00,35.45,35.47,35.44,35.44,72821.0,31.7922,31.8101,31.7832,31.7832,72821.0
2023-06-16 13:20:00,35.44,35.45,35.42,35.43,68950.0,31.7832,31.7922,31.7652,31.7742,68950.0
2023-06-16 13:30:00,35.43,35.43,35.38,35.41,54162.0,31.7742,31.7742,31.7294,31.7563,54162.0
2023-06-16 13:40:00,35.41,35.43,35.39,35.41,59930.0,31.7563,31.7742,31.7383,31.7563,59930.0
2023-06-16 13:50:00,35.43,35.47,35.43,35.45,52200.0,31.7742,31.8101,31.7742,31.7922,52200.0
2023-06-16 14:00:00,35.45,35.46,35.42,35.43,42065.0,31.7922,31.8011,31.7652,31.7742,42065.0
2023-06-16 14:10:00,35.44,35.47,35.41,35.45,71256.0,31.7832,31.8101,31.7563,31.7922,71256.0
2023-06-16 14:20:00,35.46,35.49,35.44,35.48,129041.0,31.8011,31.828,31.7832,31.8191,129041.0
2023-06-16 14:30:00,35.48,35.49,35.44,35.45,72561.0,31.8191,31.828,31.7832,31.7922,72561.0
2023-06-16 14:40:00,35.45,35.46,35.42,35.42,160595.0,31.7922,31.8011,31.7652,31.7652,160595.0
2023-06-16 14:50:00,35.43,35.45,35.4,35.41,70481.0,31.7742,31.7922,31.7473,31.7563,70481.0
2023-06-16 15:00:00,35.41,35.41,35.33,35.34,109360.0,31.7563,31.7563,31.6845,31.6935,109360.0
2023-06-16 15:10:00,35.34,35.36,35.31,35.32,127058.0,31.6935,31.7114,31.6666,31.6756,127058.0
2023-06-16 15:20:00,35.33,35.35,35.31,35.32,106475.0,31.6845,31.7025,31.6666,31.6756,106475.0
2023-06-16 15:30:00,35.32,35.36,35.3,35.33,183790.0,31.6756,31.7114,31.6576,31.6845,183790.0
2023-06-16 15:40:00,35.34,35.35,35.31,35.34,260357.0,31.6935,31.7025,31.6666,31.6935,260357.0
2023-06-16 15:50:00,35.34,35.36,35.31,35.35,661542.0,31.6935,31.7114,31.6666,31.7025,661542.0
2023-06-20 09:30:00,35.27,35.32,35.04,35.07,385315.0,31.6307,31.6756,31.4245,31.4514,385315.0
2023-06-20 09:40:00,35.05,35.07,34.84,34.86,190471.0,31.4334,31.4514,31.2451,31.263,190471.0
2023-06-20 09:50:00,34.86,35.06,34.82,35.06,208853.0,31.263,31.4424,31.2272,31.4424,208853.0
2023-06-20 10:00:00,35.05,35.08,34.96,35.02,166734.0,31.4334,31.4603,31.3527,31.4065,166734.0
2023-06-20 10:10:00,35.01,35.07,34.98,34.98,88492.0,31.3976,31.4514,31.3706,31.3706,88492.0
2023-06-20 10:20:00,34.98,35.0,34.85,34.89,138920.0,31.3706,31.3886,31.2541,31.2899,138920.0
2023-06-20 10:30:00,34.89,34.92,34.8,34.83,272079.0,31.2899,31.3168,31.2092,31.2361,272079.0
2023-06-20 10:40:00,34.82,34.9,34.81,34.84,100728.0,31.2272,31.2989,31.2182,31.2451,100728.0
2023-06-20 10:50:00,34.84,34.92,34.83,34.92,66817.0,31.2451,31.3168,31.2361,31.3168,66817.0
2023-06-20 11:00:00,34.92,34.98,34.9,34.92,88344.0,31.3168,31.3706,31.2989,31.3168,88344.0
2023-06-20 11:10:00,34.92,34.95,34.88,34.89,47606.0,31.3168,31.3437,31.281,31.2899,47606.0
2023-06-20 11:20:00,34.89,34.89,34.79,34.8,177728.0,31.2899,31.2899,31.2003,31.2092,177728.0
2023-06-20 11:30:00,34.8,34.82,34.75,34.77,157431.0,31.2092,31.2272,31.1644,31.1823,157431.0
2023-06-20 11:40:00,34.77,34.82,34.77,34.79,51238.0,31.1823,31.2272,31.1823,31.2003,51238.0
2023-06-20 11:50:00,34.8,34.81,34.77,34.78,48327.0,31.2092,31.2182,31.1823,31.1913,48327.0
2023-06-20 12:00:00,34.79,34.85,34.77,34.8,83122.0,31.2003,31.2541,31.1823,31.2092,83122.0
2023-06-20 12:10:00,34.81,34.83,34.78,34.78,34783.0,31.2182,31.2361,31.1913,31.1913,34783.0
2023-06-20 12:20:00,34.77,34.81,34.76,34.79,47664.0,31.1823,31.2182,31.1733,31.2003,47664.0
2023-06-20 12:30:00,34.79,34.83,34.78,34.8,49760.0,31.2003,31.2361,31.1913,31.2092,49760.0
2023-06-20 12:40:00,34.8,34.83,34.77,34.83,77530.0,31.2092,31.2361,31.1823,31.2361,77530.0
2023-06-20 12:50:00,34.82,34.85,34.81,34.85,53064.0,31.2272,31.2541,31.2182,31.2541,53064.0
2023-06-20 13:00:00,34.85,34.86,34.82,34.83,63017.0,31.2541,31.263,31.2272,31.2361,63017.0
2023-06-20 13:10:00,34.83,34.84,34.79,34.83,65219.0,31.2361,31.2451,31.2003,31.2361,65219.0
2023-06-20 13:20:00,34.83,34.89,34.82,34.89,93794.0,31.2361,31.2899,31.2272,31.2899,93794.0
2023-06-20 13:30:00,34.89,34.9,34.86,34.87,85572.0,31.2899,31.2989,31.263,31.272,85572.0
2023-06-20 13:40:00,34.87,34.9,34.85,34.9,74822.0,31.272,31.2989,31.2541,31.2989,74822.0
2023-06-20 13:50:00,34.9,34.93,34.89,34.91,102838.0,31.2989,31.3258,31.2899,31.3079,102838.0
2023-06-20 14:00:00,34.91,34.94,34.88,34.91,91568.0,31.3079,31.3348,31.281,31.3079,91568.0
2023-06-20 14:10:00,34.91,34.95,34.9,34.93,68678.0,31.3079,31.3437,31.2989,31.3258,68678.0
2023-06-20 14:20:00,34.93,34.99,34.91,34.99,140421.0,31.3258,31.3796,31.3079,31.3796,140421.0
2023-06-20 14:30:00,34.99,35.0,34.96,34.96,83086.0,31.3796,31.3886,31.3527,31.3527,83086.0
2023-06-20 14:40:00,34.96,34.97,34.94,34.95,50455.0,31.3527,31.3617,31.3348,31.3437,50455.0
2023-06-20 14:50:00,34.96,34.98,34.95,34.97,70681.0,31.3527,31.3706,31.3437,31.3617,70681.0
2023-06-20 15:00:00,34.97,34.99,34.96,34.97,111976.0,31.3617,31.3796,31.3527,31.3617,111976.0
2023-06-20 15:10:00,34.97,34.98,34.95,34.97,121737.0,31.3617,31.3706,31.3437,31.3617,121737.0
2023-06-20 15:20:00,34.97,35.0,34.95,34.98,186143.0,31.3617,31.3886,31.3437,31.3706,186143.0
2023-06-20 15:30:00,34.99,35.0,34.97,34.99,107951.0,31.3796,31.3886,31.3617,31.3796,107951.0
2023-06-20 15:40:00,35.0,35.09,34.99,35.09,260344.0,31.3886,31.4693,31.3796,31.4693,260344.0
2023-06-20 15:50:00,35.09,35.11,35.06,35.07,503223.0,31.4693,31.4872,31.4424,31.4514,503223.0
2023-06-21 09:30:00,35.11,35.26,35.05,35.22,293042.0,31.4872,31.6218,31.4334,31.5859,293042.0
2023-06-21 09:40:00,35.21,35.28,35.13,35.27,109259.0,31.5769,31.6397,31.5052,31.6307,109259.0
2023-06-21 09:50:00,35.27,35.42,35.26,35.41,270444.0,31.6307,31.7652,31.6218,31.7563,270444.0
2023-06-21 10:00:00,35.41,35.45,35.35,35.38,112509.0,31.7563,31.7922,31.7025,31.7294,112509.0
2023-06-21 10:10:00,35.38,35.5,35.37,35.47,85018.0,31.7294,31.837,31.7204,31.8101,85018.0
2023-06-21 10:20:00,35.47,35.61,35.46,35.59,148268.0,31.8101,31.9356,31.8011,31.9177,148268.0
2023-06-21 10:30:00,35.6,35.62,35.51,35.51,105485.0,31.9267,31.9446,31.846,31.846,105485.0
2023-06-21 10:40:00,35.51,35.55,35.48,35.51,84027.0,31.846,31.8818,31.8191,31.846,84027.0
2023-06-21 10:50:00,35.51,35.54,35.45,35.52,90994.0,31.846,31.8729,31.7922,31.8549,90994.0
2023-06-21 11:00:00,35.53,35.54,35.4,35.43,85095.0,31.8639,31.8729,31.7473,31.7742,85095.0
2023-06-21 11:10:00,35.43,35.49,35.4,35.47,92599.0,31.7742,31.828,31.7473,31.8101,92599.0
2023-06-21 11:20:00,35.47,35.54,35.47,35.52,100530.0,31.8101,31.8729,31.8101,31.8549,100530.0
2023-06-21 11:30:00,35.52,35.54,35.48,35.52,129354.0,31.8549,31.8729,31.8191,31.8549,129354.0
2023-06-21 11:40:00,35.52,35.56,35.5,35.52,43144.0,31.8549,31.8908,31.837,31.8549,43144.0
2023-06-21 11:50:00,35.52,35.59,35.5,35.58,64376.0,31.8549,31.9177,31.837,31.9087,64376.0
2023-06-21 12:00:00,35.58,35.6,35.57,35.58,40609.0,31.9087,31.9267,31.8998,31.9087,40609.0
2023-06-21 12:10:00,35.58,35.6,35.56,35.57,39071.0,31.9087,31.9267,31.8908,31.8998,39071.0
2023-06-21 12:20:00,35.56,35.61,35.55,35.61,34072.0,31.8908,31.9356,31.8818,31.9356,34072.0
2023-06-21 12:30:00,35.61,35.62,35.57,35.58,33495.0,31.9356,31.9446,31.8998,31.9087,33495.0
2023-06-21 12:40:00,35.58,35.61,35.56,35.58,45195.0,31.9087,31.9356,31.8908,31.9087,45195.0
2023-06-21 12:50:00,35.58,35.6,35.57,35.57,51407.0,31.9087,31.9267,31.8998,31.8998,51407.0
2023-06-21 13:00:00,35.56,35.58,35.55,35.58,62624.0,31.8908,31.9087,31.8818,31.9087,62624.0
2023-06-21 13:10:00,35.58,35.6,35.56,35.6,35593.0,31.9087,31.9267,31.8908,31.9267,35593.0
2023-06-21 13:20:00,35.59,35.6,35.55,35.57,50063.0,31.9177,31.9267,31.8818,31.8998,50063.0
2023-06-21 13:30:00,35.57,35.58,35.55,35.57,29580.0,31.8998,31.9087,31.8818,31.8998,29580.0
2023-06-21 13:40:00,35.57,35.6,35.57,35.59,32710.0,31.8998,31.9267,31.8998,31.9177,32710.0
2023-06-21 13:50:00,35.59,35.6,35.56,35.6,33582.0,31.9177,31.9267,31.8908,31.9267,33582.0
2023-06-21 14:00:00,35.59,35.6,35.58,35.59,57209.0,31.9177,31.9267,31.9087,31.9177,57209.0
2023-06-21 14:10:00,35.59,35.61,35.58,35.6,50574.0,31.9177,31.9356,31.9087,31.9267,50574.0
2023-06-21 14:20:00,35.61,35.63,35.6,35.62,70331.0,31.9356,31.9536,31.9267,31.9446,70331.0
2023-06-21 14:30:00,35.62,35.63,35.59,35.62,125463.0,31.9446,31.9536,31.9177,31.9446,125463.0
2023-06-21 14:40:00,35.62,35.63,35.59,35.61,85235.0,31.9446,31.9536,31.9177,31.9356,85235.0
2023-06-21 14:50:00,35.61,35.62,35.57,35.58,64168.0,31.9356,31.9446,31.8998,31.9087,64168.0
2023-06-21 15:00:00,35.58,35.58,35.53,35.55,112861.0,31.9087,31.9087,31.8639,31.8818,112861.0
2023-06-21 15:10:00,35.55,35.55,35.51,35.52,121365.0,31.8818,31.8818,31.846,31.8549,121365.0
2023-06-21 15:20:00,35.52,35.52,35.49,35.51,70658.0,31.8549,31.8549,31.828,31.846,70658.0
2023-06-21 15:30:00,35.51,35.51,35.46,35.47,146083.0,31.846,31.846,31.8011,31.8101,146083.0
2023-06-21 15:40:00,35.47,35.48,35.44,35.45,220167.0,31.8101,31.8191,31.7832,31.7922,220167.0
2023-06-21 15:50:00,35.45,35.47,35.44,35.44,492491.0,31.7922,31.8101,31.7832,31.7832,492491.0
2023-06-22 09:30:00,35.08,35.13,35.03,35.06,237258.0,31.4603,31.5052,31.4155,31.4424,237258.0
2023-06-22 09:40:00,35.05,35.09,34.99,35.0,128837.0,31.4334,31.4693,31.3796,31.3886,128837.0
2023-06-22 09:50:00,35.0,35.2,34.99,35.18,86612.0,31.3886,31.5679,31.3796,31.55,86612.0
2023-06-22 10:00:00,35.17,35.27,35.1,35.27,159341.0,31.541,31.6307,31.4783,31.6307,159341.0
2023-06-22 10:10:00,35.26,35.3,35.24,35.28,127016.0,31.6218,31.6576,31.6038,31.6397,127016.0
2023-06-22 10:20:00,35.28,35.29,35.21,35.24,91681.0,31.6397,31.6487,31.5769,31.6038,91681.0
2023-06-22 10:30:00,35.25,35.3,35.23,35.26,114323.0,31.6128,31.6576,31.5949,31.6218,114323.0
2023-06-22 10:40:00,35.26,35.28,35.21,35.26,130757.0,31.6218,31.6397,31.5769,31.6218,130757.0
2023-06-22 10:50:00,35.26,35.32,35.24,35.29,71894.0,31.6218,31.6756,31.6038,31.6487,71894.0
2023-06-22 11:00:00,35.29,35.33,35.19,35.2,213595.0,31.6487,31.6845,31.559,31.5679,213595.0
2023-06-22 11:10:00,35.19,35.25,35.19,35.23,118577.0,31.559,31.6128,31.559,31.5949,118577.0
2023-06-22 11:20:00,35.23,35.24,35.13,35.19,223892.0,31.5949,31.6038,31.5052,31.559,223892.0
2023-06-22 11:30:00,35.18,35.24,35.16,35.18,134173.0,31.55,31.6038,31.5321,31.55,134173.0
2023-06-22 11:40:00,35.19,35.21,35.16,35.16,71520.0,31.559,31.5769,31.5321,31.5321,71520.0
2023-06-22 11:50:00,35.16,35.21,35.16,35.2,45519.0,31.5321,31.5769,31.5321,31.5679,45519.0
2023-06-22 12:00:00,35.2,35.22,35.19,35.22,133161.0,31.5679,31.5859,31.559,31.5859,133161.0
2023-06-22 12:10:00,35.22,35.23,35.17,35.18,43353.0,31.5859,31.5949,31.541,31.55,43353.0
2023-06-22 12:20:00,35.18,35.2,35.17,35.19,32462.0,31.55,31.5679,31.541,31.559,32462.0
2023-06-22 12:30:00,35.19,35.2,35.15,35.16,70769.0,31.559,31.5679,31.5231,31.5321,70769.0
2023-06-22 12:40:00,35.15,35.18,35.14,35.18,43788.0,31.5231,31.55,31.5141,31.55,43788.0
2023-06-22 12:50:00,35.17,35.19,35.15,35.18,46834.0,31.541,31.559,31.5231,31.55,46834.0
2023-06-22 13:00:00,35.19,35.19,35.14,35.15,49517.0,31.559,31.559,31.5141,31.5231,49517.0
2023-06-22 13:10:00,35.15,35.17,35.13,35.16,35362.0,31.5231,31.541,31.5052,31.5321,35362.0
2023-06-22 13:20:00,35.16,35.19,35.15,35.16,38609.0,31.5321,31.559,31.5231,31.5321,38609.0
2023-06-22 13:30:00,35.16,35.18,35.14,35.15,45008.0,31.5321,31.55,31.5141,31.5231,45008.0
2023-06-22 13:40:00,35.16,35.18,35.15,35.16,47387.0,31.5321,31.55,31.5231,31.5321,47387.0
2023-06-22 13:50:00,35.17,35.18,35.15,35.18,43102.0,31.541,31.55,31.5231,31.55,43102.0
2023-06-22 14:00:00,35.18,35.19,35.16,35.16,55170.0,31.55,31.559,31.5321,31.5321,55170.0
2023-06-22 14:10:00,35.16,35.22,35.14,35.15,4309162.0,31.5321,31.5859,31.5141,31.5231,4309162.0
2023-06-22 14:20:00,35.15,35.19,35.13,35.19,93559.0,31.5231,31.559,31.5052,31.559,93559.0
2023-06-22 14:30:00,35.19,35.23,35.18,35.21,67001.0,31.559,31.5949,31.55,31.5769,67001.0
2023-06-22 14:40:00,35.2,35.21,35.16,35.18,83484.0,31.5679,31.5769,31.5321,31.55,83484.0
2023-06-22 14:50:00,35.17,35.19,35.17,35.19,55851.0,31.541,31.559,31.541,31.559,55851.0
2023-06-22 15:00:00,35.19,35.23,35.18,35.19,65631.0,31.559,31.5949,31.55,31.559,65631.0
2023-06-22 15:10:00,35.19,35.23,35.18,35.21,152601.0,31.559,31.5949,31.55,31.5769,152601.0
2023-06-22 15:20:00,35.21,35.23,35.17,35.18,93112.0,31.5769,31.5949,31.541,31.55,93112.0
2023-06-22 15:30:00,35.18,35.21,35.17,35.2,111411.0,31.55,31.5769,31.541,31.5679,111411.0
2023-06-22 15:40:00,35.2,35.25,35.2,35.25,165857.0,31.5679,31.6128,31.5679,31.6128,165857.0
2023-06-22 15:50:00,35.25,35.26,35.23,35.25,260982.0,31.6128,31.6218,31.5949,31.6128,260982.0
2023-06-23 09:30:00,34.86,34.86,34.7,34.81,391223.0,31.263,31.263,31.1195,31.2182,391223.0
2023-06-23 09:40:00,34.81,34.91,34.8,34.81,195489.0,31.2182,31.3079,31.2092,31.2182,195489.0
2023-06-23 09:50:00,34.81,34.9,34.8,34.83,111478.0,31.2182,31.2989,31.2092,31.2361,111478.0
2023-06-23 10:00:00,34.83,34.93,34.82,34.88,150237.0,31.2361,31.3258,31.2272,31.281,150237.0
2023-06-23 10:10:00,34.87,34.87,34.76,34.82,106991.0,31.272,31.272,31.1733,31.2272,106991.0
2023-06-23 10:20:00,34.81,34.85,34.8,34.83,88722.0,31.2182,31.2541,31.2092,31.2361,88722.0
2023-06-23 10:30:00,34.83,34.85,34.8,34.84,122449.0,31.2361,31.2541,31.2092,31.2451,122449.0
2023-06-23 10:40:00,34.84,34.85,34.78,34.82,89986.0,31.2451,31.2541,31.1913,31.2272,89986.0
2023-06-23 10:50:00,34.82,34.84,34.79,34.8,95360.0,31.2272,31.2451,31.2003,31.2092,95360.0
2023-06-23 11:00:00,34.81,34.85,34.7,34.71,200346.0,31.2182,31.2541,31.1195,31.1285,200346.0
2023-06-23 11:10:00,34.72,34.72,34.66,34.71,107869.0,31.1375,31.1375,31.0837,31.1285,107869.0
2023-06-23 11:20:00,34.7,34.72,34.66,34.7,89823.0,31.1195,31.1375,31.0837,31.1195,89823.0
2023-06-23 11:30:00,34.7,34.79,34.7,34.75,275405.0,31.1195,31.2003,31.1195,31.1644,275405.0
2023-06-23 11:40:00,34.76,34.78,34.73,34.75,33335.0,31.1733,31.1913,31.1464,31.1644,33335.0
2023-06-23 11:50:00,34.75,34.75,34.72,34.75,47782.0,31.1644,31.1644,31.1375,31.1644,47782.0
2023-06-23 12:00:00,34.76,34.78,34.7,34.73,67884.0,31.1733,31.1913,31.1195,31.1464,67884.0
2023-06-23 12:10:00,34.73,34.73,34.69,34.73,91943.0,31.1464,31.1464,31.1106,31.1464,91943.0
2023-06-23 12:20:00,34.73,34.76,34.71,34.76,55691.0,31.1464,31.1733,31.1285,31.1733,55691.0
2023-06-23 12:30:00,34.75,34.79,34.74,34.75,64397.0,31.1644,31.2003,31.1554,31.1644,64397.0
2023-06-23 12:40:00,34.76,34.79,34.75,34.77,83940.0,31.1733,31.2003,31.1644,31.1823,83940.0
2023-06-23 12:50:00,34.77,34.79,34.75,34.77,60140.0,31.1823,31.2003,31.1644,31.1823,60140.0
2023-06-23 13:00:00,34.77,34.79,34.75,34.79,138702.0,31.1823,31.2003,31.1644,31.2003,138702.0
2023-06-23 13:10:00,34.79,34.82,34.78,34.81,53966.0,31.2003,31.2272,31.1913,31.2182,53966.0
2023-06-23 13:20:00,34.81,34.84,34.8,34.83,39696.0,31.2182,31.2451,31.2092,31.2361,39696.0
2023-06-23 13:30:00,34.83,34.88,34.83,34.88,39339.0,31.2361,31.281,31.2361,31.281,39339.0
2023-06-23 13:40:00,34.88,34.89,34.85,34.88,95116.0,31.281,31.2899,31.2541,31.281,95116.0
2023-06-23 13:50:00,34.88,34.89,34.87,34.88,50194.0,31.281,31.2899,31.272,31.281,50194.0
2023-06-23 14:00:00,34.88,34.88,34.83,34.84,39223.0,31.281,31.281,31.2361,31.2451,39223.0
2023-06-23 14:10:00,34.84,34.87,34.82,34.87,65901.0,31.2451,31.272,31.2272,31.272,65901.0
2023-06-23 14:20:00,34.87,34.89,34.86,34.88,61962.0,31.272,31.2899,31.263,31.281,61962.0
2023-06-23 14:30:00,34.88,34.88,34.83,34.84,50136.0,31.281,31.281,31.2361,31.2451,50136.0
2023-06-23 14:40:00,34.84,34.85,34.78,34.8,103539.0,31.2451,31.2541,31.1913,31.2092,103539.0
2023-06-23 14:50:00,34.8,34.8,34.76,34.77,107971.0,31.2092,31.2092,31.1733,31.1823,107971.0
2023-06-23 15:00:00,34.77,34.79,34.74,34.79,136852.0,31.1823,31.2003,31.1554,31.2003,136852.0
2023-06-23 15:10:00,34.79,34.81,34.78,34.8,121937.0,31.2003,31.2182,31.1913,31.2092,121937.0
2023-06-23 15:20:00,34.8,34.81,34.78,34.8,146770.0,31.2092,31.2182,31.1913,31.2092,146770.0
2023-06-23 15:30:00,34.8,34.83,34.78,34.83,163813.0,31.2092,31.2361,31.1913,31.2361,163813.0
2023-06-23 15:40:00,34.83,34.83,34.78,34.8,306602.0,31.2361,31.2361,31.1913,31.2092,306602.0
2023-06-23 15:50:00,34.8,34.84,34.78,34.8,552289.0,31.2092,31.2451,31.1913,31.2092,552289.0
2023-06-26 09:30:00,34.81,35.1,34.77,35.04,282038.0,31.2182,31.4783,31.1823,31.4245,282038.0
2023-06-26 09:40:00,35.05,35.18,35.05,35.15,139178.0,31.4334,31.55,31.4334,31.5231,139178.0
2023-06-26 09:50:00,35.15,35.28,35.13,35.2,149398.0,31.5231,31.6397,31.5052,31.5679,149398.0
2023-06-26 10:00:00,35.2,35.23,35.08,35.09,123299.0,31.5679,31.5949,31.4603,31.4693,123299.0
2023-06-26 10:10:00,35.09,35.17,35.05,35.14,171169.0,31.4693,31.541,31.4334,31.5141,171169.0
2023-06-26 10:20:00,35.13,35.16,35.09,35.09,166437.0,31.5052,31.5321,31.4693,31.4693,166437.0
2023-06-26 10:30:00,35.09,35.11,35.05,35.08,79796.0,31.4693,31.4872,31.4334,31.4603,79796.0
2023-06-26 10:40:00,35.06,35.12,35.03,35.12,151483.0,31.4424,31.4962,31.4155,31.4962,151483.0
2023-06-26 10:50:00,35.11,35.15,35.09,35.15,134874.0,31.4872,31.5231,31.4693,31.5231,134874.0
2023-06-26 11:00:00,35.15,35.19,35.11,35.17,234319.0,31.5231,31.559,31.4872,31.541,234319.0
2023-06-26 11:10:00,35.17,35.2,35.1,35.13,186777.0,31.541,31.5679,31.4783,31.5052,186777.0
2023-06-26 11:20:00,35.13,35.18,35.11,35.15,148113.0,31.5052,31.55,31.4872,31.5231,148113.0
2023-06-26 11:30:00,35.16,35.2,35.14,35.2,166749.0,31.5321,31.5679,31.5141,31.5679,166749.0
2023-06-26 11:40:00,35.2,35.23,35.17,35.22,74017.0,31.5679,31.5949,31.541,31.5859,74017.0
2023-06-26 11:50:00,35.23,35.25,35.21,35.23,87615.0,31.5949,31.6128,31.5769,31.5949,87615.0
2023-06-26 12:00:00,35.23,35.27,35.22,35.24,92018.0,31.5949,31.6307,31.5859,31.6038,92018.0
2023-06-26 12:10:00,35.23,35.25,35.21,35.23,71503.0,31.5949,31.6128,31.5769,31.5949,71503.0
2023-06-26 12:20:00,35.23,35.26,35.21,35.24,51639.0,31.5949,31.6218,31.5769,31.6038,51639.0
2023-06-26 12:30:00,35.24,35.25,35.18,35.19,101659.0,31.6038,31.6128,31.55,31.559,101659.0
2023-06-26 12:40:00,35.19,35.21,35.17,35.19,56222.0,31.559,31.5769,31.541,31.559,56222.0
2023-06-26 12:50:00,35.19,35.23,35.18,35.22,52334.0,31.559,31.5949,31.55,31.5859,52334.0
2023-06-26 13:00:00,35.23,35.23,35.2,35.22,100106.0,31.5949,31.5949,31.5679,31.5859,100106.0
2023-06-26 13:10:00,35.22,35.22,35.2,35.21,104293.0,31.5859,31.5859,31.5679,31.5769,104293.0
2023-06-26 13:20:00,35.22,35.25,35.2,35.25,128537.0,31.5859,31.6128,31.5679,31.6128,128537.0
2023-06-26 13:30:00,35.25,35.27,35.23,35.27,97901.0,31.6128,31.6307,31.5949,31.6307,97901.0
2023-06-26 13:40:00,35.27,35.32,35.26,35.3,106554.0,31.6307,31.6756,31.6218,31.6576,106554.0
2023-06-26 13:50:00,35.31,35.32,35.27,35.3,101298.0,31.6666,31.6756,31.6307,31.6576,101298.0
2023-06-26 14:00:00,35.29,35.31,35.28,35.29,90613.0,31.6487,31.6666,31.6397,31.6487,90613.0
2023-06-26 14:10:00,35.28,35.29,35.22,35.24,110280.0,31.6397,31.6487,31.5859,31.6038,110280.0
2023-06-26 14:20:00,35.23,35.25,35.21,35.23,88786.0,31.5949,31.6128,31.5769,31.5949,88786.0
2023-06-26 14:30:00,35.23,35.3,35.23,35.29,75319.0,31.5949,31.6576,31.5949,31.6487,75319.0
2023-06-26 14:40:00,35.28,35.29,35.27,35.28,116718.0,31.6397,31.6487,31.6307,31.6397,116718.0
2023-06-26 14:50:00,35.29,35.3,35.27,35.3,115447.0,31.6487,31.6576,31.6307,31.6576,115447.0
2023-06-26 15:00:00,35.29,35.31,35.28,35.29,128547.0,31.6487,31.6666,31.6397,31.6487,128547.0
2023-06-26 15:10:00,35.29,35.3,35.27,35.28,97597.0,31.6487,31.6576,31.6307,31.6397,97597.0
2023-06-26 15:20:00,35.28,35.3,35.27,35.29,105812.0,31.6397,31.6576,31.6307,31.6487,105812.0
2023-06-26 15:30:00,35.29,35.29,35.22,35.23,167254.0,31.6487,31.6487,31.5859,31.5949,167254.0
2023-06-26 15:40:00,35.23,35.23,35.13,35.15,290161.0,31.5949,31.5949,31.5052,31.5231,290161.0
2023-06-26 15:50:00,35.14,35.25,35.14,35.24,1054520.0,31.5141,31.6128,31.5141,31.6038,1054520.0
2023-06-27 09:30:00,34.95,34.98,34.65,34.68,699594.0,31.3437,31.3706,31.0747,31.1016,699594.0
2023-06-27 09:40:00,34.68,34.81,34.66,34.68,216630.0,31.1016,31.2182,31.0837,31.1016,216630.0
2023-06-27 09:50:00,34.67,34.72,34.6,34.64,192074.0,31.0926,31.1375,31.0299,31.0657,192074.0
2023-06-27 10:00:00,34.63,34.69,34.56,34.67,162134.0,31.0568,31.1106,30.994,31.0926,162134.0
2023-06-27 10:10:00,34.67,34.76,34.64,34.75,166804.0,31.0926,31.1733,31.0657,31.1644,166804.0
2023-06-27 10:20:00,34.75,34.87,34.74,34.85,190947.0,31.1644,31.272,31.1554,31.2541,190947.0
2023-06-27 10:30:00,34.86,34.92,34.84,34.87,155662.0,31.263,31.3168,31.2451,31.272,155662.0
2023-06-27 10:40:00,34.87,34.89,34.83,34.84,100185.0,31.272,31.2899,31.2361,31.2451,100185.0
2023-06-27 10:50:00,34.84,34.88,34.8,34.83,73397.0,31.2451,31.281,31.2092,31.2361,73397.0
2023-06-27 11:00:00,34.83,34.87,34.8,34.83,145528.0,31.2361,31.272,31.2092,31.2361,145528.0
2023-06-27 11:10:00,34.82,34.84,34.79,34.81,149726.0,31.2272,31.2451,31.2003,31.2182,149726.0
2023-06-27 11:20:00,34.8,34.86,34.8,34.84,132268.0,31.2092,31.263,31.2092,31.2451,132268.0
2023-06-27 11:30:00,34.84,34.84,34.78,34.79,149201.0,31.2451,31.2451,31.1913,31.2003,149201.0
2023-06-27 11:40:00,34.79,34.79,34.73,34.73,57558.0,31.2003,31.2003,31.1464,31.1464,57558.0
2023-06-27 11:50:00,34.74,34.77,34.7,34.72,84926.0,31.1554,31.1823,31.1195,31.1375,84926.0
2023-06-27 12:00:00,34.71,34.73,34.67,34.68,96190.0,31.1285,31.1464,31.0926,31.1016,96190.0
2023-06-27 12:10:00,34.68,34.71,34.67,34.68,81601.0,31.1016,31.1285,31.0926,31.1016,81601.0
2023-06-27 12:20:00,34.68,34.77,34.67,34.73,139041.0,31.1016,31.1823,31.0926,31.1464,139041.0
2023-06-27 12:30:00,34.73,34.76,34.7,34.75,74217.0,31.1464,31.1733,31.1195,31.1644,74217.0
2023-06-27 12:40:00,34.75,34.76,34.71,34.73,73101.0,31.1644,31.1733,31.1285,31.1464,73101.0
2023-06-27 12:50:00,34.73,34.75,34.71,34.73,82097.0,31.1464,31.1644,31.1285,31.1464,82097.0
2023-06-27 13:00:00,34.73,34.74,34.7,34.7,106506.0,31.1464,31.1554,31.1195,31.1195,106506.0
2023-06-27 13:10:00,34.7,34.75,34.7,34.72,63185.0,31.1195,31.1644,31.1195,31.1375,63185.0
2023-06-27 13:20:00,34.73,34.76,34.72,34.75,49980.0,31.1464,31.1733,31.1375,31.1644,49980.0
2023-06-27 13:30:00,34.75,34.79,34.75,34.78,56737.0,31.1644,31.2003,31.1644,31.1913,56737.0
2023-06-27 13:40:00,34.78,34.81,34.78,34.79,58836.0,31.1913,31.2182,31.1913,31.2003,58836.0
2023-06-27 13:50:00,34.79,34.81,34.78,34.8,62501.0,31.2003,31.2182,31.1913,31.2092,62501.0
2023-06-27 14:00:00,34.8,34.81,34.77,34.79,119893.0,31.2092,31.2182,31.1823,31.2003,119893.0
2023-06-27 14:10:00,34.79,34.79,34.75,34.76,79854.0,31.2003,31.2003,31.1644,31.1733,79854.0
2023-06-27 14:20:00,34.76,34.76,34.74,34.76,108636.0,31.1733,31.1733,31.1554,31.1733,108636.0
2023-06-27 14:30:00,34.76,34.78,34.74,34.77,117393.0,31.1733,31.1913,31.1554,31.1823,117393.0
2023-06-27 14:40:00,34.77,34.78,34.74,34.77,119816.0,31.1823,31.1913,31.1554,31.1823,119816.0
2023-06-27 14:50:00,34.77,34.79,34.76,34.79,86892.0,31.1823,31.2003,31.1733,31.2003,86892.0
2023-06-27 15:00:00,34.79,34.79,34.76,34.78,127858.0,31.2003,31.2003,31.1733,31.1913,127858.0
2023-06-27 15:10:00,34.77,34.78,34.73,34.77,174751.0,31.1823,31.1913,31.1464,31.1823,174751.0
2023-06-27 15:20:00,34.77,34.85,34.76,34.84,142735.0,31.1823,31.2541,31.1733,31.2451,142735.0
2023-06-27 15:30:00,34.85,34.85,34.8,34.82,234023.0,31.2541,31.2541,31.2092,31.2272,234023.0
2023-06-27 15:40:00,34.82,34.86,34.81,34.86,333001.0,31.2272,31.263,31.2182,31.263,333001.0
2023-06-27 15:50:00,34.85,34.87,34.82,34.84,768710.0,31.2541,31.272,31.2272,31.2451,768710.0
2023-06-28 09:30:00,34.59,34.62,34.5,34.52,429312.0,31.0209,31.0478,30.9402,30.9581,429312.0
2023-06-28 09:40:00,34.52,34.53,34.37,34.37,283424.0,30.9581,30.9671,30.8236,30.8236,283424.0
2023-06-28 09:50:00,34.37,34.49,34.34,34.48,261948.0,30.8236,30.9312,30.7967,30.9222,261948.0
2023-06-28 10:00:00,34.48,34.54,34.4,34.53,154946.0,30.9222,30.976,30.8505,30.9671,154946.0
2023-06-28 10:10:00,34.54,34.55,34.46,34.52,125922.0,30.976,30.985,30.9043,30.9581,125922.0
2023-06-28 10:20:00,34.52,34.55,34.48,34.49,119783.0,30.9581,30.985,30.9222,30.9312,119783.0
2023-06-28 10:30:00,34.49,34.65,34.47,34.64,151219.0,30.9312,31.0747,30.9133,31.0657,151219.0
2023-06-28 10:40:00,34.64,34.72,34.63,34.7,146114.0,31.0657,31.1375,31.0568,31.1195,146114.0
2023-06-28 10:50:00,34.71,34.71,34.62,34.63,155401.0,31.1285,31.1285,31.0478,31.0568,155401.0
2023-06-28 11:00:00,34.63,34.76,34.61,34.75,118828.0,31.0568,31.1733,31.0388,31.1644,118828.0
2023-06-28 11:10:00,34.76,34.84,34.74,34.83,162496.0,31.1733,31.2451,31.1554,31.2361,162496.0
2023-06-28 11:20:00,34.83,34.85,34.79,34.83,158589.0,31.2361,31.2541,31.2003,31.2361,158589.0
2023-06-28 11:30:00,34.83,34.83,34.76,34.8,178323.0,31.2361,31.2361,31.1733,31.2092,178323.0
2023-06-28 11:40:00,34.79,34.87,34.79,34.84,152849.0,31.2003,31.272,31.2003,31.2451,152849.0
2023-06-28 11:50:00,34.85,34.85,34.81,34.82,79190.0,31.2541,31.2541,31.2182,31.2272,79190.0
2023-06-28 12:00:00,34.82,34.83,34.8,34.83,51536.0,31.2272,31.2361,31.2092,31.2361,51536.0
2023-06-28 12:10:00,34.83,34.87,34.82,34.87,73581.0,31.2361,31.272,31.2272,31.272,73581.0
2023-06-28 12:20:00,34.87,34.92,34.85,34.91,79402.0,31.272,31.3168,31.2541,31.3079,79402.0
2023-06-28 12:30:00,34.91,34.95,34.9,34.93,115428.0,31.3079,31.3437,31.2989,31.3258,115428.0
2023-06-28 12:40:00,34.94,34.95,34.88,34.89,132499.0,31.3348,31.3437,31.281,31.2899,132499.0
2023-06-28 12:50:00,34.89,34.89,34.83,34.89,93796.0,31.2899,31.2899,31.2361,31.2899,93796.0
2023-06-28 13:00:00,34.89,34.9,34.85,34.87,109479.0,31.2899,31.2989,31.2541,31.272,109479.0
2023-06-28 13:10:00,34.87,34.89,34.85,34.88,88340.0,31.272,31.2899,31.2541,31.281,88340.0
2023-06-28 13:20:00,34.88,34.92,34.87,34.92,72506.0,31.281,31.3168,31.272,31.3168,72506.0
2023-06-28 13:30:00,34.92,34.93,34.85,34.87,66886.0,31.3168,31.3258,31.2541,31.272,66886.0
2023-06-28 13:40:00,34.87,34.89,34.86,34.87,71018.0,31.272,31.2899,31.263,31.272,71018.0
2023-06-28 13:50:00,34.87,34.89,34.86,34.89,78067.0,31.272,31.2899,31.263,31.2899,78067.0
2023-06-28 14:00:00,34.89,34.94,34.88,34.93,83678.0,31.2899,31.3348,31.281,31.3258,83678.0
2023-06-28 14:10:00,34.93,34.95,34.91,34.95,99568.0,31.3258,31.3437,31.3079,31.3437,99568.0
2023-06-28 14:20:00,34.95,34.95,34.92,34.93,83793.0,31.3437,31.3437,31.3168,31.3258,83793.0
2023-06-28 14:30:00,34.93,34.95,34.92,34.93,114654.0,31.3258,31.3437,31.3168,31.3258,114654.0
2023-06-28 14:40:00,34.92,34.93,34.9,34.92,105840.0,31.3168,31.3258,31.2989,31.3168,105840.0
2023-06-28 14:50:00,34.92,34.93,34.89,34.9,85875.0,31.3168,31.3258,31.2899,31.2989,85875.0
2023-06-28 15:00:00,34.9,34.92,34.87,34.9,119481.0,31.2989,31.3168,31.272,31.2989,119481.0
2023-06-28 15:10:00,34.9,34.92,34.89,34.9,116784.0,31.2989,31.3168,31.2899,31.2989,116784.0
2023-06-28 15:20:00,34.9,34.93,34.88,34.89,169154.0,31.2989,31.3258,31.281,31.2899,169154.0
2023-06-28 15:30:00,34.88,34.91,34.85,34.88,225782.0,31.281,31.3079,31.2541,31.281,225782.0
2023-06-28 15:40:00,34.88,34.89,34.86,34.87,249864.0,31.281,31.2899,31.263,31.272,249864.0
2023-06-28 15:50:00,34.87,34.9,34.85,34.9,665985.0,31.272,31.2989,31.2541,31.2989,665985.0
2023-06-29 09:30:00,34.83,34.89,34.77,34.88,201099.0,31.2361,31.2899,31.1823,31.281,201099.0
2023-06-29 09:40:00,34.9,34.91,34.84,34.88,133922.0,31.2989,31.3079,31.2451,31.281,133922.0
2023-06-29 09:50:00,34.87,34.89,34.8,34.87,105874.0,31.272,31.2899,31.2092,31.272,105874.0
2023-06-29 10:00:00,34.87,34.97,34.86,34.96,145951.0,31.272,31.3617,31.263,31.3527,145951.0
2023-06-29 10:10:00,34.96,35.03,34.95,34.97,75460.0,31.3527,31.4155,31.3437,31.3617,75460.0
2023-06-29 10:20:00,34.97,35.06,34.97,35.04,169145.0,31.3617,31.4424,31.3617,31.4245,169145.0
2023-06-29 10:30:00,35.04,35.06,35.01,35.03,89493.0,31.4245,31.4424,31.3976,31.4155,89493.0
2023-06-29 10:40:00,35.04,35.06,34.94,34.98,157307.0,31.4245,31.4424,31.3348,31.3706,157307.0
2023-06-29 10:50:00,34.97,34.98,34.83,34.84,260166.0,31.3617,31.3706,31.2361,31.2451,260166.0
2023-06-29 11:00:00,34.84,34.87,34.8,34.83,201314.0,31.2451,31.272,31.2092,31.2361,201314.0
2023-06-29 11:10:00,34.82,34.82,34.68,34.7,113994.0,31.2272,31.2272,31.1016,31.1195,113994.0
2023-06-29 11:20:00,34.7,34.71,34.65,34.7,175452.0,31.1195,31.1285,31.0747,31.1195,175452.0
2023-06-29 11:30:00,34.7,34.76,34.68,34.73,293703.0,31.1195,31.1733,31.1016,31.1464,293703.0
2023-06-29 11:40:00,34.73,34.77,34.7,34.77,101308.0,31.1464,31.1823,31.1195,31.1823,101308.0
2023-06-29 11:50:00,34.77,34.78,34.73,34.78,75028.0,31.1823,31.1913,31.1464,31.1913,75028.0
2023-06-29 12:00:00,34.79,34.81,34.77,34.8,57653.0,31.2003,31.2182,31.1823,31.2092,57653.0
2023-06-29 12:10:00,34.8,34.83,34.78,34.82,84938.0,31.2092,31.2361,31.1913,31.2272,84938.0
2023-06-29 12:20:00,34.83,34.83,34.78,34.8,70796.0,31.2361,31.2361,31.1913,31.2092,70796.0
2023-06-29 12:30:00,34.8,34.83,34.79,34.81,82532.0,31.2092,31.2361,31.2003,31.2182,82532.0
2023-06-29 12:40:00,34.81,34.82,34.77,34.82,100453.0,31.2182,31.2272,31.1823,31.2272,100453.0
2023-06-29 12:50:00,34.82,34.91,34.82,34.91,152604.0,31.2272,31.3079,31.2272,31.3079,152604.0
2023-06-29 13:00:00,34.9,34.92,34.86,34.89,105200.0,31.2989,31.3168,31.263,31.2899,105200.0
2023-06-29 13:10:00,34.89,34.89,34.84,34.84,30511.0,31.2899,31.2899,31.2451,31.2451,30511.0
2023-06-29 13:20:00,34.84,34.88,34.83,34.87,31198.0,31.2451,31.281,31.2361,31.272,31198.0
2023-06-29 13:30:00,34.88,34.89,34.86,34.89,63705.0,31.281,31.2899,31.263,31.2899,63705.0
2023-06-29 13:40:00,34.88,34.93,34.87,34.91,90559.0,31.281,31.3258,31.272,31.3079,90559.0
2023-06-29 13:50:00,34.91,34.92,34.89,34.9,65919.0,31.3079,31.3168,31.2899,31.2989,65919.0
2023-06-29 14:00:00,34.89,34.9,34.85,34.9,88681.0,31.2899,31.2989,31.2541,31.2989,88681.0
2023-06-29 14:10:00,34.9,34.94,34.87,34.93,110450.0,31.2989,31.3348,31.272,31.3258,110450.0
2023-06-29 14:20:00,34.94,34.96,34.93,34.95,87715.0,31.3348,31.3527,31.3258,31.3437,87715.0
2023-06-29 14:30:00,34.95,34.95,34.92,34.93,91828.0,31.3437,31.3437,31.3168,31.3258,91828.0
2023-06-29 14:40:00,34.93,34.93,34.89,34.91,55980.0,31.3258,31.3258,31.2899,31.3079,55980.0
2023-06-29 14:50:00,34.9,34.91,34.89,34.91,56162.0,31.2989,31.3079,31.2899,31.3079,56162.0
2023-06-29 15:00:00,34.91,34.93,34.91,34.93,118031.0,31.3079,31.3258,31.3079,31.3258,118031.0
2023-06-29 15:10:00,34.93,34.95,34.92,34.95,69527.0,31.3258,31.3437,31.3168,31.3437,69527.0
2023-06-29 15:20:00,34.95,34.97,34.94,34.97,71079.0,31.3437,31.3617,31.3348,31.3617,71079.0
2023-06-29 15:30:00,34.97,34.97,34.91,34.93,131176.0,31.3617,31.3617,31.3079,31.3258,131176.0
2023-06-29 15:40:00,34.93,34.97,34.92,34.97,164826.0,31.3258,31.3617,31.3168,31.3617,164826.0
2023-06-29 15:50:00,34.96,34.98,34.95,34.97,381659.0,31.3527,31.3706,31.3437,31.3617,381659.0
2023-06-30 09:30:00,35.49,35.49,35.27,35.32,341142.0,31.828,31.828,31.6307,31.6756,341142.0
2023-06-30 09:40:00,35.32,35.38,35.2,35.25,179640.0,31.6756,31.7294,31.5679,31.6128,179640.0
2023-06-30 09:50:00,35.26,35.37,35.25,35.33,185637.0,31.6218,31.7204,31.6128,31.6845,185637.0
2023-06-30 10:00:00,35.34,35.46,35.33,35.44,123006.0,31.6935,31.8011,31.6845,31.7832,123006.0
2023-06-30 10:10:00,35.45,35.47,35.43,35.46,99458.0,31.7922,31.8101,31.7742,31.8011,99458.0
2023-06-30 10:20:00,35.47,35.49,35.44,35.47,123793.0,31.8101,31.828,31.7832,31.8101,123793.0
2023-06-30 10:30:00,35.46,35.5,35.34,35.35,138083.0,31.8011,31.837,31.6935,31.7025,138083.0
2023-06-30 10:40:00,35.36,35.39,35.3,35.3,113452.0,31.7114,31.7383,31.6576,31.6576,113452.0
2023-06-30 10:50:00,35.31,35.35,35.3,35.32,133787.0,31.6666,31.7025,31.6576,31.6756,133787.0
2023-06-30 11:00:00,35.32,35.32,35.28,35.32,162427.0,31.6756,31.6756,31.6397,31.6756,162427.0
2023-06-30 11:10:00,35.32,35.36,35.28,35.34,226088.0,31.6756,31.7114,31.6397,31.6935,226088.0
2023-06-30 11:20:00,35.34,35.37,35.27,35.27,99535.0,31.6935,31.7204,31.6307,31.6307,99535.0
2023-06-30 11:30:00,35.27,35.29,35.21,35.29,372188.0,31.6307,31.6487,31.5769,31.6487,372188.0
2023-06-30 11:40:00,35.28,35.32,35.28,35.29,65591.0,31.6397,31.6756,31.6397,31.6487,65591.0
2023-06-30 11:50:00,35.29,35.32,35.27,35.31,82077.0,31.6487,31.6756,31.6307,31.6666,82077.0
2023-06-30 12:00:00,35.31,35.34,35.3,35.31,54481.0,31.6666,31.6935,31.6576,31.6666,54481.0
2023-06-30 12:10:00,35.32,35.32,35.3,35.31,35293.0,31.6756,31.6756,31.6576,31.6666,35293.0
2023-06-30 12:20:00,35.32,35.34,35.29,35.32,89410.0,31.6756,31.6935,31.6487,31.6756,89410.0
2023-06-30 12:30:00,35.32,35.34,35.29,35.3,87352.0,31.6756,31.6935,31.6487,31.6576,87352.0
2023-06-30 12:40:00,35.3,35.31,35.26,35.3,197932.0,31.6576,31.6666,31.6218,31.6576,197932.0
2023-06-30 12:50:00,35.29,35.32,35.27,35.27,190987.0,31.6487,31.6756,31.6307,31.6307,190987.0
2023-06-30 13:00:00,35.27,35.29,35.26,35.28,164436.0,31.6307,31.6487,31.6218,31.6397,164436.0
2023-06-30 13:10:00,35.28,35.32,35.26,35.3,143716.0,31.6397,31.6756,31.6218,31.6576,143716.0
2023-06-30 13:20:00,35.3,35.31,35.28,35.3,116200.0,31.6576,31.6666,31.6397,31.6576,116200.0
2023-06-30 13:30:00,35.3,35.33,35.29,35.29,132616.0,31.6576,31.6845,31.6487,31.6487,132616.0
2023-06-30 13:40:00,35.3,35.32,35.28,35.31,120872.0,31.6576,31.6756,31.6397,31.6666,120872.0
2023-06-30 13:50:00,35.32,35.34,35.3,35.34,58287.0,31.6756,31.6935,31.6576,31.6935,58287.0
2023-06-30 14:00:00,35.34,35.37,35.34,35.37,77778.0,31.6935,31.7204,31.6935,31.7204,77778.0
2023-06-30 14:10:00,35.36,35.38,35.35,35.38,66171.0,31.7114,31.7294,31.7025,31.7294,66171.0
2023-06-30 14:20:00,35.38,35.39,35.36,35.39,56794.0,31.7294,31.7383,31.7114,31.7383,56794.0
2023-06-30 14:30:00,35.39,35.4,35.37,35.4,85980.0,31.7383,31.7473,31.7204,31.7473,85980.0
2023-06-30 14:40:00,35.39,35.41,35.39,35.4,57732.0,31.7383,31.7563,31.7383,31.7473,57732.0
2023-06-30 14:50:00,35.4,35.41,35.37,35.39,118509.0,31.7473,31.7563,31.7204,31.7383,118509.0
2023-06-30 15:00:00,35.39,35.39,35.37,35.38,52078.0,31.7383,31.7383,31.7204,31.7294,52078.0
2023-06-30 15:10:00,35.38,35.38,35.35,35.36,89885.0,31.7294,31.7294,31.7025,31.7114,89885.0
2023-06-30 15:20:00,35.36,35.37,35.33,35.36,63287.0,31.7114,31.7204,31.6845,31.7114,63287.0
2023-06-30 15:30:00,35.37,35.37,35.34,35.35,68740.0,31.7204,31.7204,31.6935,31.7025,68740.0
2023-06-30 15:40:00,35.35,35.35,35.29,35.32,287876.0,31.7025,31.7025,31.6487,31.6756,287876.0
2023-06-30 15:50:00,35.32,35.35,35.29,35.3,598291.0,31.6756,31.7025,31.6487,31.6576,598291.0
2023-07-03 09:30:00,36.04,36.05,35.9,36.01,544513.0,32.3213,32.3302,32.1957,32.2944,544513.0
2023-07-03 09:40:00,36.02,36.04,35.89,35.93,245163.0,32.3033,32.3213,32.1867,32.2226,245163.0
2023-07-03 09:50:00,35.93,35.93,35.75,35.8,221036.0,32.2226,32.2226,32.0612,32.106,221036.0
2023-07-03 10:00:00,35.81,35.85,35.75,35.82,224776.0,32.115,32.1509,32.0612,32.124,224776.0
2023-07-03 10:10:00,35.82,35.94,35.78,35.9,187618.0,32.124,32.2316,32.0881,32.1957,187618.0
2023-07-03 10:20:00,35.9,35.93,35.86,35.91,89387.0,32.1957,32.2226,32.1598,32.2047,89387.0
2023-07-03 10:30:00,35.91,35.96,35.86,35.95,105638.0,32.2047,32.2495,32.1598,32.2406,105638.0
2023-07-03 10:40:00,35.96,36.0,35.94,35.99,92939.0,32.2495,32.2854,32.2316,32.2764,92939.0
2023-07-03 10:50:00,36.0,36.06,35.98,36.06,131678.0,32.2854,32.3392,32.2675,32.3392,131678.0
2023-07-03 11:00:00,36.06,36.12,36.04,36.09,298377.0,32.3392,32.393,32.3213,32.3661,298377.0
2023-07-03 11:10:00,36.1,36.12,36.06,36.08,112199.0,32.3751,32.393,32.3392,32.3571,112199.0
2023-07-03 11:20:00,36.08,36.08,36.02,36.04,70653.0,32.3571,32.3571,32.3033,32.3213,70653.0
2023-07-03 11:30:00,36.04,36.1,35.99,36.08,398744.0,32.3213,32.3751,32.2764,32.3571,398744.0
2023-07-03 11:40:00,36.08,36.09,36.03,36.04,55165.0,32.3571,32.3661,32.3123,32.3213,55165.0
2023-07-03 11:50:00,36.04,36.07,36.03,36.07,90050.0,32.3213,32.3482,32.3123,32.3482,90050.0
2023-07-03 12:00:00,36.07,36.08,36.05,36.07,60850.0,32.3482,32.3571,32.3302,32.3482,60850.0
2023-07-03 12:10:00,36.07,36.08,36.05,36.06,79967.0,32.3482,32.3571,32.3302,32.3392,79967.0
2023-07-03 12:20:00,36.06,36.08,36.03,36.03,79100.0,32.3392,32.3571,32.3123,32.3123,79100.0
2023-07-03 12:30:00,36.04,36.04,36.0,36.01,82854.0,32.3213,32.3213,32.2854,32.2944,82854.0
2023-07-03 12:40:00,36.0,36.01,35.94,35.95,229805.0,32.2854,32.2944,32.2316,32.2406,229805.0
2023-07-03 12:50:00,35.95,35.97,35.92,35.94,368372.0,32.2406,32.2585,32.2137,32.2316,368372.0
2023-07-05 09:30:00,35.75,35.81,35.44,35.58,410903.0,32.0612,32.115,31.7832,31.9087,410903.0
2023-07-05 09:40:00,35.56,35.56,35.35,35.41,311156.0,31.8908,31.8908,31.7025,31.7563,311156.0
2023-07-05 09:50:00,35.41,35.46,35.28,35.33,209994.0,31.7563,31.8011,31.6397,31.6845,209994.0
2023-07-05 10:00:00,35.33,35.45,35.29,35.45,237324.0,31.6845,31.7922,31.6487,31.7922,237324.0
2023-07-05 10:10:00,35.45,35.46,35.4,35.43,238889.0,31.7922,31.8011,31.7473,31.7742,238889.0
2023-07-05 10:20:00,35.42,35.46,35.35,35.39,84331.0,31.7652,31.8011,31.7025,31.7383,84331.0
2023-07-05 10:30:00,35.4,35.4,35.26,35.3,170081.0,31.7473,31.7473,31.6218,31.6576,170081.0
2023-07-05 10:40:00,35.3,35.31,35.22,35.23,140510.0,31.6576,31.6666,31.5859,31.5949,140510.0
2023-07-05 10:50:00,35.22,35.27,35.19,35.23,124015.0,31.5859,31.6307,31.559,31.5949,124015.0
2023-07-05 11:00:00,35.23,35.24,35.15,35.19,122520.0,31.5949,31.6038,31.5231,31.559,122520.0
2023-07-05 11:10:00,35.19,35.28,35.19,35.27,195938.0,31.559,31.6397,31.559,31.6307,195938.0
2023-07-05 11:20:00,35.27,35.35,35.26,35.29,144972.0,31.6307,31.7025,31.6218,31.6487,144972.0
2023-07-05 11:30:00,35.29,35.33,35.27,35.3,423418.0,31.6487,31.6845,31.6307,31.6576,423418.0
2023-07-05 11:40:00,35.31,35.32,35.22,35.23,60930.0,31.6666,31.6756,31.5859,31.5949,60930.0
2023-07-05 11:50:00,35.24,35.29,35.21,35.28,98811.0,31.6038,31.6487,31.5769,31.6397,98811.0
2023-07-05 12:00:00,35.28,35.29,35.25,35.27,85560.0,31.6397,31.6487,31.6128,31.6307,85560.0
2023-07-05 12:10:00,35.27,35.28,35.25,35.26,40503.0,31.6307,31.6397,31.6128,31.6218,40503.0
2023-07-05 12:20:00,35.26,35.28,35.25,35.27,43801.0,31.6218,31.6397,31.6128,31.6307,43801.0
2023-07-05 12:30:00,35.28,35.31,35.25,35.26,132598.0,31.6397,31.6666,31.6128,31.6218,132598.0
2023-07-05 12:40:00,35.25,35.28,35.23,35.27,108920.0,31.6128,31.6397,31.5949,31.6307,108920.0
2023-07-05 12:50:00,35.27,35.31,35.27,35.3,96795.0,31.6307,31.6666,31.6307,31.6576,96795.0
2023-07-05 13:00:00,35.3,35.3,35.24,35.25,54476.0,31.6576,31.6576,31.6038,31.6128,54476.0
2023-07-05 13:10:00,35.24,35.26,35.24,35.25,31703.0,31.6038,31.6218,31.6038,31.6128,31703.0
2023-07-05 13:20:00,35.25,35.27,35.25,35.27,43565.0,31.6128,31.6307,31.6128,31.6307,43565.0
2023-07-05 13:30:00,35.27,35.28,35.26,35.27,61336.0,31.6307,31.6397,31.6218,31.6307,61336.0
2023-07-05 13:40:00,35.27,35.29,35.26,35.29,19171.0,31.6307,31.6487,31.6218,31.6487,19171.0
2023-07-05 13:50:00,35.29,35.3,35.27,35.29,45939.0,31.6487,31.6576,31.6307,31.6487,45939.0
2023-07-05 14:00:00,35.29,35.32,35.27,35.31,76219.0,31.6487,31.6756,31.6307,31.6666,76219.0
2023-07-05 14:10:00,35.31,35.32,35.25,35.25,84660.0,31.6666,31.6756,31.6128,31.6128,84660.0
2023-07-05 14:20:00,35.25,35.26,35.23,35.24,75002.0,31.6128,31.6218,31.5949,31.6038,75002.0
2023-07-05 14:30:00,35.23,35.26,35.23,35.25,52305.0,31.5949,31.6218,31.5949,31.6128,52305.0
2023-07-05 14:40:00,35.25,35.25,35.23,35.23,49599.0,31.6128,31.6128,31.5949,31.5949,49599.0
2023-07-05 14:50:00,35.23,35.26,35.23,35.26,42595.0,31.5949,31.6218,31.5949,31.6218,42595.0
2023-07-05 15:00:00,35.26,35.27,35.25,35.26,69963.0,31.6218,31.6307,31.6128,31.6218,69963.0
2023-07-05 15:10:00,35.26,35.28,35.25,35.26,56202.0,31.6218,31.6397,31.6128,31.6218,56202.0
2023-07-05 15:20:00,35.26,35.27,35.24,35.25,101760.0,31.6218,31.6307,31.6038,31.6128,101760.0
2023-07-05 15:30:00,35.26,35.26,35.23,35.24,161465.0,31.6218,31.6218,31.5949,31.6038,161465.0
2023-07-05 15:40:00,35.24,35.29,35.24,35.29,233025.0,31.6038,31.6487,31.6038,31.6487,233025.0
2023-07-05 15:50:00,35.29,35.33,35.28,35.3,351965.0,31.6487,31.6845,31.6397,31.6576,351965.0
2023-07-06 09:30:00,34.93,35.06,34.91,34.96,337258.0,31.3258,31.4424,31.3079,31.3527,337258.0
2023-07-06 09:40:00,34.96,34.98,34.85,34.86,243944.0,31.3527,31.3706,31.2541,31.263,243944.0
2023-07-06 09:50:00,34.86,34.87,34.73,34.77,337329.0,31.263,31.272,31.1464,31.1823,337329.0
2023-07-06 10:00:00,34.77,34.79,34.66,34.68,128678.0,31.1823,31.2003,31.0837,31.1016,128678.0
2023-07-06 10:10:00,34.68,34.75,34.64,34.69,161878.0,31.1016,31.1644,31.0657,31.1106,161878.0
2023-07-06 10:20:00,34.69,34.69,34.5,34.51,133884.0,31.1106,31.1106,30.9402,30.9491,133884.0
2023-07-06 10:30:00,34.5,34.52,34.45,34.47,178583.0,30.9402,30.9581,30.8953,30.9133,178583.0
2023-07-06 10:40:00,34.48,34.51,34.45,34.48,150296.0,30.9222,30.9491,30.8953,30.9222,150296.0
2023-07-06 10:50:00,34.48,34.56,34.46,34.55,109050.0,30.9222,30.994,30.9043,30.985,109050.0
2023-07-06 11:00:00,34.55,34.58,34.5,34.54,208084.0,30.985,31.0119,30.9402,30.976,208084.0
2023-07-06 11:10:00,34.55,34.56,34.45,34.47,235107.0,30.985,30.994,30.8953,30.9133,235107.0
2023-07-06 11:20:00,34.46,34.49,34.4,34.42,199788.0,30.9043,30.9312,30.8505,30.8684,199788.0
2023-07-06 11:30:00,34.41,34.5,34.41,34.48,189903.0,30.8595,30.9402,30.8595,30.9222,189903.0
2023-07-06 11:40:00,34.47,34.52,34.44,34.5,226715.0,30.9133,30.9581,30.8864,30.9402,226715.0
2023-07-06 11:50:00,34.5,34.51,34.46,34.51,75219.0,30.9402,30.9491,30.9043,30.9491,75219.0
2023-07-06 12:00:00,34.51,34.54,34.47,34.52,84186.0,30.9491,30.976,30.9133,30.9581,84186.0
2023-07-06 12:10:00,34.52,34.53,34.46,34.51,93474.0,30.9581,30.9671,30.9043,30.9491,93474.0
2023-07-06 12:20:00,34.51,34.51,34.46,34.48,74643.0,30.9491,30.9491,30.9043,30.9222,74643.0
2023-07-06 12:30:00,34.48,34.52,34.48,34.48,140890.0,30.9222,30.9581,30.9222,30.9222,140890.0
2023-07-06 12:40:00,34.48,34.53,34.48,34.52,88579.0,30.9222,30.9671,30.9222,30.9581,88579.0
2023-07-06 12:50:00,34.52,34.58,34.52,34.57,86281.0,30.9581,31.0119,30.9581,31.003,86281.0
2023-07-06 13:00:00,34.58,34.66,34.57,34.62,113217.0,31.0119,31.0837,31.003,31.0478,113217.0
2023-07-06 13:10:00,34.62,34.65,34.62,34.62,111888.0,31.0478,31.0747,31.0478,31.0478,111888.0
2023-07-06 13:20:00,34.63,34.64,34.61,34.63,55719.0,31.0568,31.0657,31.0388,31.0568,55719.0
2023-07-06 13:30:00,34.63,34.67,34.62,34.66,99270.0,31.0568,31.0926,31.0478,31.0837,99270.0
2023-07-06 13:40:00,34.67,34.69,34.66,34.69,28290.0,31.0926,31.1106,31.0837,31.1106,28290.0
2023-07-06 13:50:00,34.68,34.69,34.65,34.66,69147.0,31.1016,31.1106,31.0747,31.0837,69147.0
2023-07-06 14:00:00,34.66,34.69,34.65,34.68,74639.0,31.0837,31.1106,31.0747,31.1016,74639.0
2023-07-06 14:10:00,34.68,34.71,34.67,34.7,94625.0,31.1016,31.1285,31.0926,31.1195,94625.0
2023-07-06 14:20:00,34.7,34.73,34.7,34.7,91985.0,31.1195,31.1464,31.1195,31.1195,91985.0
2023-07-06 14:30:00,34.71,34.79,34.71,34.79,81933.0,31.1285,31.2003,31.1285,31.2003,81933.0
2023-07-06 14:40:00,34.79,34.79,34.77,34.79,84394.0,31.2003,31.2003,31.1823,31.2003,84394.0
2023-07-06 14:50:00,34.79,34.8,34.78,34.8,61005.0,31.2003,31.2092,31.1913,31.2092,61005.0
2023-07-06 15:00:00,34.79,34.8,34.76,34.8,105467.0,31.2003,31.2092,31.1733,31.2092,105467.0
2023-07-06 15:10:00,34.8,34.8,34.77,34.8,106667.0,31.2092,31.2092,31.1823,31.2092,106667.0
2023-07-06 15:20:00,34.8,34.82,34.79,34.8,162322.0,31.2092,31.2272,31.2003,31.2092,162322.0
2023-07-06 15:30:00,34.8,34.83,34.78,34.83,172917.0,31.2092,31.2361,31.1913,31.2361,172917.0
2023-07-06 15:40:00,34.83,34.83,34.78,34.81,237046.0,31.2361,31.2361,31.1913,31.2182,237046.0
2023-07-06 15:50:00,34.81,34.86,34.79,34.8,730628.0,31.2182,31.263,31.2003,31.2092,730628.0
2023-07-07 09:30:00,34.56,34.89,34.52,34.83,732521.0,30.994,31.2899,30.9581,31.2361,732521.0
2023-07-07 09:40:00,34.82,35.08,34.82,35.08,217479.0,31.2272,31.4603,31.2272,31.4603,217479.0
2023-07-07 09:50:00,35.08,35.14,35.07,35.13,126648.0,31.4603,31.5141,31.4514,31.5052,126648.0
2023-07-07 10:00:00,35.13,35.2,35.13,35.15,209925.0,31.5052,31.5679,31.5052,31.5231,209925.0
2023-07-07 10:10:00,35.15,35.2,35.11,35.15,170336.0,31.5231,31.5679,31.4872,31.5231,170336.0
2023-07-07 10:20:00,35.14,35.15,35.08,35.13,107908.0,31.5141,31.5231,31.4603,31.5052,107908.0
2023-07-07 10:30:00,35.13,35.21,35.09,35.19,178271.0,31.5052,31.5769,31.4693,31.559,178271.0
2023-07-07 10:40:00,35.18,35.21,35.06,35.07,113431.0,31.55,31.5769,31.4424,31.4514,113431.0
2023-07-07 10:50:00,35.07,35.15,35.05,35.13,102486.0,31.4514,31.5231,31.4334,31.5052,102486.0
2023-07-07 11:00:00,35.13,35.17,35.1,35.12,162625.0,31.5052,31.541,31.4783,31.4962,162625.0
2023-07-07 11:10:00,35.11,35.12,35.08,35.11,125962.0,31.4872,31.4962,31.4603,31.4872,125962.0
2023-07-07 11:20:00,35.09,35.1,35.03,35.07,143858.0,31.4693,31.4783,31.4155,31.4514,143858.0
2023-07-07 11:30:00,35.07,35.12,35.07,35.11,142048.0,31.4514,31.4962,31.4514,31.4872,142048.0
2023-07-07 11:40:00,35.11,35.16,35.11,35.12,84690.0,31.4872,31.5321,31.4872,31.4962,84690.0
2023-07-07 11:50:00,35.13,35.15,35.12,35.14,83229.0,31.5052,31.5231,31.4962,31.5141,83229.0
2023-07-07 12:00:00,35.14,35.15,35.13,35.15,47708.0,31.5141,31.5231,31.5052,31.5231,47708.0
2023-07-07 12:10:00,35.15,35.2,35.14,35.2,66893.0,31.5231,31.5679,31.5141,31.5679,66893.0
2023-07-07 12:20:00,35.2,35.23,35.19,35.22,76802.0,31.5679,31.5949,31.559,31.5859,76802.0
2023-07-07 12:30:00,35.22,35.28,35.22,35.28,127648.0,31.5859,31.6397,31.5859,31.6397,127648.0
2023-07-07 12:40:00,35.28,35.29,35.23,35.23,130079.0,31.6397,31.6487,31.5949,31.5949,130079.0
2023-07-07 12:50:00,35.23,35.32,35.23,35.31,111201.0,31.5949,31.6756,31.5949,31.6666,111201.0
2023-07-07 13:00:00,35.31,35.34,35.26,35.33,143835.0,31.6666,31.6935,31.6218,31.6845,143835.0
2023-07-07 13:10:00,35.33,35.35,35.3,35.34,75771.0,31.6845,31.7025,31.6576,31.6935,75771.0
2023-07-07 13:20:00,35.34,35.39,35.32,35.39,228177.0,31.6935,31.7383,31.6756,31.7383,228177.0
2023-07-07 13:30:00,35.39,35.4,35.36,35.37,94021.0,31.7383,31.7473,31.7114,31.7204,94021.0
2023-07-07 13:40:00,35.37,35.39,35.35,35.36,97036.0,31.7204,31.7383,31.7025,31.7114,97036.0
2023-07-07 13:50:00,35.36,35.36,35.3,35.3,117650.0,31.7114,31.7114,31.6576,31.6576,117650.0
2023-07-07 14:00:00,35.32,35.34,35.3,35.31,74594.0,31.6756,31.6935,31.6576,31.6666,74594.0
2023-07-07 14:10:00,35.31,35.35,35.3,35.34,71169.0,31.6666,31.7025,31.6576,31.6935,71169.0
2023-07-07 14:20:00,35.34,35.36,35.33,35.36,108073.0,31.6935,31.7114,31.6845,31.7114,108073.0
2023-07-07 14:30:00,35.36,35.37,35.34,35.34,95810.0,31.7114,31.7204,31.6935,31.6935,95810.0
2023-07-07 14:40:00,35.34,35.35,35.31,35.32,143515.0,31.6935,31.7025,31.6666,31.6756,143515.0
2023-07-07 14:50:00,35.32,35.34,35.31,35.32,96717.0,31.6756,31.6935,31.6666,31.6756,96717.0
2023-07-07 15:00:00,35.33,35.35,35.32,35.34,196163.0,31.6845,31.7025,31.6756,31.6935,196163.0
2023-07-07 15:10:00,35.34,35.36,35.32,35.34,220951.0,31.6935,31.7114,31.6756,31.6935,220951.0
2023-07-07 15:20:00,35.34,35.35,35.32,35.34,168140.0,31.6935,31.7025,31.6756,31.6935,168140.0
2023-07-07 15:30:00,35.34,35.39,35.31,35.31,209587.0,31.6935,31.7383,31.6666,31.6666,209587.0
2023-07-07 15:40:00,35.31,35.32,35.24,35.25,268821.0,31.6666,31.6756,31.6038,31.6128,268821.0
2023-07-07 15:50:00,35.26,35.31,35.24,35.25,605125.0,31.6218,31.6666,31.6038,31.6128,605125.0
2023-07-10 09:30:00,35.29,35.37,35.22,35.22,246039.0,31.6487,31.7204,31.5859,31.5859,246039.0
2023-07-10 09:40:00,35.21,35.4,35.19,35.39,150865.0,31.5769,31.7473,31.559,31.7383,150865.0
2023-07-10 09:50:00,35.38,35.46,35.34,35.4,116224.0,31.7294,31.8011,31.6935,31.7473,116224.0
2023-07-10 10:00:00,35.4,35.43,35.33,35.41,167064.0,31.7473,31.7742,31.6845,31.7563,167064.0
2023-07-10 10:10:00,35.4,35.4,35.23,35.23,143531.0,31.7473,31.7473,31.5949,31.5949,143531.0
2023-07-10 10:20:00,35.24,35.26,35.18,35.2,114444.0,31.6038,31.6218,31.55,31.5679,114444.0
2023-07-10 10:30:00,35.21,35.24,35.17,35.18,87742.0,31.5769,31.6038,31.541,31.55,87742.0
2023-07-10 10:40:00,35.18,35.25,35.15,35.24,215984.0,31.55,31.6128,31.5231,31.6038,215984.0
2023-07-10 10:50:00,35.24,35.28,35.17,35.21,144569.0,31.6038,31.6397,31.541,31.5769,144569.0
2023-07-10 11:00:00,35.22,35.25,35.17,35.18,114615.0,31.5859,31.6128,31.541,31.55,114615.0
2023-07-10 11:10:00,35.17,35.2,35.16,35.17,95417.0,31.541,31.5679,31.5321,31.541,95417.0
2023-07-10 11:20:00,35.17,35.19,35.11,35.17,127671.0,31.541,31.559,31.4872,31.541,127671.0
2023-07-10 11:30:00,35.17,35.21,35.11,35.18,91609.0,31.541,31.5769,31.4872,31.55,91609.0
2023-07-10 11:40:00,35.19,35.19,35.15,35.17,60914.0,31.559,31.559,31.5231,31.541,60914.0
2023-07-10 11:50:00,35.18,35.21,35.17,35.21,60571.0,31.55,31.5769,31.541,31.5769,60571.0
2023-07-10 12:00:00,35.2,35.21,35.16,35.16,57689.0,31.5679,31.5769,31.5321,31.5321,57689.0
2023-07-10 12:10:00,35.16,35.19,35.14,35.18,63776.0,31.5321,31.559,31.5141,31.55,63776.0
2023-07-10 12:20:00,35.18,35.2,35.14,35.19,52330.0,31.55,31.5679,31.5141,31.559,52330.0
2023-07-10 12:30:00,35.19,35.2,35.16,35.18,46829.0,31.559,31.5679,31.5321,31.55,46829.0
2023-07-10 12:40:00,35.18,35.18,35.14,35.16,44252.0,31.55,31.55,31.5141,31.5321,44252.0
2023-07-10 12:50:00,35.16,35.18,35.14,35.16,23954.0,31.5321,31.55,31.5141,31.5321,23954.0
2023-07-10 13:00:00,35.16,35.17,35.13,35.14,49008.0,31.5321,31.541,31.5052,31.5141,49008.0
2023-07-10 13:10:00,35.13,35.15,35.11,35.13,43305.0,31.5052,31.5231,31.4872,31.5052,43305.0
2023-07-10 13:20:00,35.13,35.16,35.11,35.13,44942.0,31.5052,31.5321,31.4872,31.5052,44942.0
2023-07-10 13:30:00,35.13,35.15,35.1,35.14,69430.0,31.5052,31.5231,31.4783,31.5141,69430.0
2023-07-10 13:40:00,35.13,35.14,35.11,35.14,79006.0,31.5052,31.5141,31.4872,31.5141,79006.0
2023-07-10 13:50:00,35.14,35.17,35.14,35.15,76631.0,31.5141,31.541,31.5141,31.5231,76631.0
2023-07-10 14:00:00,35.15,35.17,35.12,35.13,51888.0,31.5231,31.541,31.4962,31.5052,51888.0
2023-07-10 14:10:00,35.13,35.17,35.12,35.16,64839.0,31.5052,31.541,31.4962,31.5321,64839.0
2023-07-10 14:20:00,35.16,35.24,35.15,35.23,79329.0,31.5321,31.6038,31.5231,31.5949,79329.0
2023-07-10 14:30:00,35.23,35.25,35.19,35.2,62834.0,31.5949,31.6128,31.559,31.5679,62834.0
2023-07-10 14:40:00,35.19,35.22,35.19,35.22,87094.0,31.559,31.5859,31.559,31.5859,87094.0
2023-07-10 14:50:00,35.22,35.25,35.22,35.24,38245.0,31.5859,31.6128,31.5859,31.6038,38245.0
2023-07-10 15:00:00,35.23,35.24,35.19,35.2,96251.0,31.5949,31.6038,31.559,31.5679,96251.0
2023-07-10 15:10:00,35.2,35.25,35.2,35.25,72552.0,31.5679,31.6128,31.5679,31.6128,72552.0
2023-07-10 15:20:00,35.25,35.27,35.21,35.21,189953.0,31.6128,31.6307,31.5769,31.5769,189953.0
2023-07-10 15:30:00,35.21,35.24,35.19,35.23,171174.0,31.5769,31.6038,31.559,31.5949,171174.0
2023-07-10 15:40:00,35.22,35.24,35.19,35.2,171397.0,31.5859,31.6038,31.559,31.5679,171397.0
2023-07-10 15:50:00,35.2,35.22,35.15,35.22,669758.0,31.5679,31.5859,31.5231,31.5859,669758.0
2023-07-11 09:30:00,35.48,35.6,35.46,35.55,361038.0,31.8191,31.9267,31.8011,31.8818,361038.0
2023-07-11 09:40:00,35.55,35.56,35.44,35.56,216768.0,31.8818,31.8908,31.7832,31.8908,216768.0
2023-07-11 09:50:00,35.57,35.59,35.52,35.58,134819.0,31.8998,31.9177,31.8549,31.9087,134819.0
2023-07-11 10:00:00,35.59,35.59,35.53,35.57,110074.0,31.9177,31.9177,31.8639,31.8998,110074.0
2023-07-11 10:10:00,35.56,35.64,35.53,35.64,175904.0,31.8908,31.9625,31.8639,31.9625,175904.0
2023-07-11 10:20:00,35.64,35.68,35.61,35.63,106776.0,31.9625,31.9984,31.9356,31.9536,106776.0
2023-07-11 10:30:00,35.62,35.62,35.56,35.57,136105.0,31.9446,31.9446,31.8908,31.8998,136105.0
2023-07-11 10:40:00,35.57,35.65,35.55,35.64,192791.0,31.8998,31.9715,31.8818,31.9625,192791.0
2023-07-11 10:50:00,35.64,35.67,35.61,35.65,163476.0,31.9625,31.9894,31.9356,31.9715,163476.0
2023-07-11 11:00:00,35.65,35.7,35.63,35.69,93854.0,31.9715,32.0164,31.9536,32.0074,93854.0
2023-07-11 11:10:00,35.7,35.79,35.7,35.77,133735.0,32.0164,32.0971,32.0164,32.0791,133735.0
2023-07-11 11:20:00,35.77,35.77,35.7,35.71,269376.0,32.0791,32.0791,32.0164,32.0253,269376.0
2023-07-11 11:30:00,35.7,35.74,35.67,35.72,349954.0,32.0164,32.0522,31.9894,32.0343,349954.0
2023-07-11 11:40:00,35.72,35.75,35.67,35.69,181371.0,32.0343,32.0612,31.9894,32.0074,181371.0
2023-07-11 11:50:00,35.69,35.69,35.66,35.68,77575.0,32.0074,32.0074,31.9805,31.9984,77575.0
2023-07-11 12:00:00,35.68,35.72,35.67,35.71,50793.0,31.9984,32.0343,31.9894,32.0253,50793.0
2023-07-11 12:10:00,35.71,35.75,35.7,35.73,41249.0,32.0253,32.0612,32.0164,32.0433,41249.0
2023-07-11 12:20:00,35.73,35.75,35.71,35.74,41170.0,32.0433,32.0612,32.0253,32.0522,41170.0
2023-07-11 12:30:00,35.73,35.75,35.71,35.75,46700.0,32.0433,32.0612,32.0253,32.0612,46700.0
2023-07-11 12:40:00,35.75,35.78,35.73,35.77,60998.0,32.0612,32.0881,32.0433,32.0791,60998.0
2023-07-11 12:50:00,35.77,35.82,35.77,35.81,70481.0,32.0791,32.124,32.0791,32.115,70481.0
2023-07-11 13:00:00,35.82,35.85,35.81,35.83,83938.0,32.124,32.1509,32.115,32.1329,83938.0
2023-07-11 13:10:00,35.82,35.84,35.8,35.82,48320.0,32.124,32.1419,32.106,32.124,48320.0
2023-07-11 13:20:00,35.82,35.84,35.8,35.84,81562.0,32.124,32.1419,32.106,32.1419,81562.0
2023-07-11 13:30:00,35.84,35.86,35.82,35.85,49506.0,32.1419,32.1598,32.124,32.1509,49506.0
2023-07-11 13:40:00,35.86,35.86,35.82,35.82,51124.0,32.1598,32.1598,32.124,32.124,51124.0
2023-07-11 13:50:00,35.82,35.85,35.81,35.84,51344.0,32.124,32.1509,32.115,32.1419,51344.0
2023-07-11 14:00:00,35.84,35.85,35.83,35.84,32692.0,32.1419,32.1509,32.1329,32.1419,32692.0
2023-07-11 14:10:00,35.85,35.86,35.83,35.86,50588.0,32.1509,32.1598,32.1329,32.1598,50588.0
2023-07-11 14:20:00,35.85,35.85,35.79,35.84,79767.0,32.1509,32.1509,32.0971,32.1419,79767.0
2023-07-11 14:30:00,35.84,35.86,35.83,35.83,63900.0,32.1419,32.1598,32.1329,32.1329,63900.0
2023-07-11 14:40:00,35.84,35.86,35.83,35.86,48723.0,32.1419,32.1598,32.1329,32.1598,48723.0
2023-07-11 14:50:00,35.86,35.87,35.84,35.86,58737.0,32.1598,32.1688,32.1419,32.1598,58737.0
2023-07-11 15:00:00,35.86,35.87,35.85,35.87,44604.0,32.1598,32.1688,32.1509,32.1688,44604.0
2023-07-11 15:10:00,35.87,35.87,35.82,35.83,59799.0,32.1688,32.1688,32.124,32.1329,59799.0
2023-07-11 15:20:00,35.84,35.89,35.83,35.87,77937.0,32.1419,32.1867,32.1329,32.1688,77937.0
2023-07-11 15:30:00,35.86,35.87,35.84,35.87,110020.0,32.1598,32.1688,32.1419,32.1688,110020.0
2023-07-11 15:40:00,35.87,35.91,35.86,35.91,145424.0,32.1688,32.2047,32.1598,32.2047,145424.0
2023-07-11 15:50:00,35.91,35.92,35.87,35.9,563569.0,32.2047,32.2137,32.1688,32.1957,563569.0
2023-07-12 09:30:00,36.92,36.94,36.82,36.92,705385.0,33.1105,33.1284,33.0208,33.1105,705385.0
2023-07-12 09:40:00,36.91,36.93,36.79,36.86,337387.0,33.1015,33.1194,32.9939,33.0567,337387.0
2023-07-12 09:50:00,36.86,36.91,36.82,36.86,180249.0,33.0567,33.1015,33.0208,33.0567,180249.0
2023-07-12 10:00:00,36.86,36.87,36.7,36.72,278833.0,33.0567,33.0656,32.9132,32.9311,278833.0
2023-07-12 10:10:00,36.71,36.79,36.66,36.75,177344.0,32.9221,32.9939,32.8773,32.958,177344.0
2023-07-12 10:20:00,36.75,36.76,36.63,36.7,168581.0,32.958,32.967,32.8504,32.9132,168581.0
2023-07-12 10:30:00,36.71,36.71,36.61,36.65,310847.0,32.9221,32.9221,32.8325,32.8683,310847.0
2023-07-12 10:40:00,36.64,36.65,36.59,36.61,243729.0,32.8594,32.8683,32.8145,32.8325,243729.0
2023-07-12 10:50:00,36.61,36.62,36.54,36.56,261410.0,32.8325,32.8414,32.7697,32.7876,261410.0
2023-07-12 11:00:00,36.55,36.65,36.55,36.59,203960.0,32.7786,32.8683,32.7786,32.8145,203960.0
2023-07-12 11:10:00,36.59,36.6,36.51,36.55,227982.0,32.8145,32.8235,32.7428,32.7786,227982.0
2023-07-12 11:20:00,36.55,36.55,36.47,36.48,231560.0,32.7786,32.7786,32.7069,32.7159,231560.0
2023-07-12 11:30:00,36.47,36.48,36.37,36.38,180480.0,32.7069,32.7159,32.6172,32.6262,180480.0
2023-07-12 11:40:00,36.37,36.37,36.29,36.36,187632.0,32.6172,32.6172,32.5455,32.6083,187632.0
2023-07-12 11:50:00,36.36,36.4,36.34,36.36,155621.0,32.6083,32.6441,32.5903,32.6083,155621.0
2023-07-12 12:00:00,36.36,36.39,36.3,36.33,160627.0,32.6083,32.6352,32.5544,32.5813,160627.0
2023-07-12 12:10:00,36.32,36.38,36.31,36.31,104699.0,32.5724,32.6262,32.5634,32.5634,104699.0
2023-07-12 12:20:00,36.32,36.37,36.31,36.33,94504.0,32.5724,32.6172,32.5634,32.5813,94504.0
2023-07-12 12:30:00,36.33,36.35,36.31,36.33,104961.0,32.5813,32.5993,32.5634,32.5813,104961.0
2023-07-12 12:40:00,36.32,36.33,36.28,36.32,191594.0,32.5724,32.5813,32.5365,32.5724,191594.0
2023-07-12 12:50:00,36.32,36.39,36.31,36.36,95055.0,32.5724,32.6352,32.5634,32.6083,95055.0
2023-07-12 13:00:00,36.36,36.37,36.33,36.34,57481.0,32.6083,32.6172,32.5813,32.5903,57481.0
2023-07-12 13:10:00,36.33,36.36,36.32,36.34,61666.0,32.5813,32.6083,32.5724,32.5903,61666.0
2023-07-12 13:20:00,36.34,36.35,36.31,36.34,68350.0,32.5903,32.5993,32.5634,32.5903,68350.0
2023-07-12 13:30:00,36.34,36.35,36.3,36.31,90306.0,32.5903,32.5993,32.5544,32.5634,90306.0
2023-07-12 13:40:00,36.3,36.33,36.3,36.31,71056.0,32.5544,32.5813,32.5544,32.5634,71056.0
2023-07-12 13:50:00,36.3,36.31,36.27,36.28,113309.0,32.5544,32.5634,32.5275,32.5365,113309.0
2023-07-12 14:00:00,36.29,36.3,36.27,36.27,77459.0,32.5455,32.5544,32.5275,32.5275,77459.0
2023-07-12 14:10:00,36.27,36.31,36.27,36.3,125244.0,32.5275,32.5634,32.5275,32.5544,125244.0
2023-07-12 14:20:00,36.3,36.3,36.27,36.29,103288.0,32.5544,32.5544,32.5275,32.5455,103288.0
2023-07-12 14:30:00,36.29,36.3,36.27,36.3,134896.0,32.5455,32.5544,32.5275,32.5544,134896.0
2023-07-12 14:40:00,36.3,36.3,36.26,36.26,96346.0,32.5544,32.5544,32.5186,32.5186,96346.0
2023-07-12 14:50:00,36.27,36.28,36.23,36.25,153441.0,32.5275,32.5365,32.4917,32.5096,153441.0
2023-07-12 15:00:00,36.24,36.25,36.2,36.21,172661.0,32.5006,32.5096,32.4648,32.4737,172661.0
2023-07-12 15:10:00,36.22,36.25,36.21,36.23,126687.0,32.4827,32.5096,32.4737,32.4917,126687.0
2023-07-12 15:20:00,36.23,36.24,36.2,36.23,177397.0,32.4917,32.5006,32.4648,32.4917,177397.0
2023-07-12 15:30:00,36.23,36.27,36.22,36.25,220288.0,32.4917,32.5275,32.4827,32.5096,220288.0
2023-07-12 15:40:00,36.24,36.29,36.23,36.26,469213.0,32.5006,32.5455,32.4917,32.5186,469213.0
2023-07-12 15:50:00,36.25,36.31,36.19,36.31,1261488.0,32.5096,32.5634,32.4558,32.5634,1261488.0
2023-07-13 09:30:00,36.8,36.81,36.61,36.64,643735.0,33.0029,33.0118,32.8325,32.8594,643735.0
2023-07-13 09:40:00,36.64,36.8,36.59,36.79,390947.0,32.8594,33.0029,32.8145,32.9939,390947.0
2023-07-13 09:50:00,36.79,36.91,36.76,36.89,484321.0,32.9939,33.1015,32.967,33.0836,484321.0
2023-07-13 10:00:00,36.89,36.94,36.82,36.85,338943.0,33.0836,33.1284,33.0208,33.0477,338943.0
2023-07-13 10:10:00,36.85,36.86,36.74,36.77,394547.0,33.0477,33.0567,32.949,32.9759,394547.0
2023-07-13 10:20:00,36.77,36.78,36.7,36.71,200549.0,32.9759,32.9849,32.9132,32.9221,200549.0
2023-07-13 10:30:00,36.7,36.73,36.67,36.69,252467.0,32.9132,32.9401,32.8863,32.9042,252467.0
2023-07-13 10:40:00,36.69,36.74,36.66,36.73,215839.0,32.9042,32.949,32.8773,32.9401,215839.0
2023-07-13 10:50:00,36.74,36.74,36.66,36.72,212244.0,32.949,32.949,32.8773,32.9311,212244.0
2023-07-13 11:00:00,36.72,36.74,36.62,36.63,220994.0,32.9311,32.949,32.8414,32.8504,220994.0
2023-07-13 11:10:00,36.63,36.64,36.6,36.61,375750.0,32.8504,32.8594,32.8235,32.8325,375750.0
2023-07-13 11:20:00,36.61,36.61,36.55,36.55,306223.0,32.8325,32.8325,32.7786,32.7786,306223.0
2023-07-13 11:30:00,36.54,36.57,36.51,36.55,487358.0,32.7697,32.7966,32.7428,32.7786,487358.0
2023-07-13 11:40:00,36.55,36.56,36.5,36.54,124219.0,32.7786,32.7876,32.7338,32.7697,124219.0
2023-07-13 11:50:00,36.53,36.53,36.48,36.51,112486.0,32.7607,32.7607,32.7159,32.7428,112486.0
2023-07-13 12:00:00,36.51,36.56,36.5,36.54,74589.0,32.7428,32.7876,32.7338,32.7697,74589.0
2023-07-13 12:10:00,36.54,36.56,36.48,36.52,186418.0,32.7697,32.7876,32.7159,32.7517,186418.0
2023-07-13 12:20:00,36.52,36.53,36.44,36.45,149493.0,32.7517,32.7607,32.68,32.689,149493.0
2023-07-13 12:30:00,36.45,36.48,36.4,36.42,244123.0,32.689,32.7159,32.6441,32.6621,244123.0
2023-07-13 12:40:00,36.41,36.45,36.41,36.44,217311.0,32.6531,32.689,32.6531,32.68,217311.0
2023-07-13 12:50:00,36.43,36.46,36.42,36.43,79118.0,32.671,32.6979,32.6621,32.671,79118.0
2023-07-13 13:00:00,36.43,36.44,36.36,36.36,169880.0,32.671,32.68,32.6083,32.6083,169880.0
2023-07-13 13:10:00,36.36,36.42,36.33,36.4,136981.0,32.6083,32.6621,32.5813,32.6441,136981.0
2023-07-13 13:20:00,36.4,36.44,36.39,36.42,197934.0,32.6441,32.68,32.6352,32.6621,197934.0
2023-07-13 13:30:00,36.43,36.44,36.4,36.41,110115.0,32.671,32.68,32.6441,32.6531,110115.0
2023-07-13 13:40:00,36.42,36.42,36.39,36.4,82127.0,32.6621,32.6621,32.6352,32.6441,82127.0
2023-07-13 13:50:00,36.4,36.43,36.39,36.41,44810.0,32.6441,32.671,32.6352,32.6531,44810.0
2023-07-13 14:00:00,36.41,36.48,36.41,36.47,157569.0,32.6531,32.7159,32.6531,32.7069,157569.0
2023-07-13 14:10:00,36.47,36.51,36.47,36.51,134412.0,32.7069,32.7428,32.7069,32.7428,134412.0
2023-07-13 14:20:00,36.51,36.51,36.46,36.5,162417.0,32.7428,32.7428,32.6979,32.7338,162417.0
2023-07-13 14:30:00,36.5,36.53,36.49,36.52,134510.0,32.7338,32.7607,32.7248,32.7517,134510.0
2023-07-13 14:40:00,36.52,36.59,36.51,36.59,130571.0,32.7517,32.8145,32.7428,32.8145,130571.0
2023-07-13 14:50:00,36.59,36.62,36.58,36.62,175230.0,32.8145,32.8414,32.8056,32.8414,175230.0
2023-07-13 15:00:00,36.62,36.63,36.6,36.62,169998.0,32.8414,32.8504,32.8235,32.8414,169998.0
2023-07-13 15:10:00,36.62,36.63,36.56,36.57,195339.0,32.8414,32.8504,32.7876,32.7966,195339.0
2023-07-13 15:20:00,36.57,36.58,36.55,36.57,145404.0,32.7966,32.8056,32.7786,32.7966,145404.0
2023-07-13 15:30:00,36.57,36.57,36.54,36.56,259259.0,32.7966,32.7966,32.7697,32.7876,259259.0
2023-07-13 15:40:00,36.55,36.58,36.54,36.54,213951.0,32.7786,32.8056,32.7697,32.7697,213951.0
2023-07-13 15:50:00,36.54,36.56,36.52,36.52,548772.0,32.7697,32.7876,32.7517,32.7517,548772.0
2023-07-14 09:30:00,36.37,36.37,36.05,36.07,405741.0,32.6172,32.6172,32.3302,32.3482,405741.0
2023-07-14 09:40:00,36.06,36.06,35.93,35.94,371712.0,32.3392,32.3392,32.2226,32.2316,371712.0
2023-07-14 09:50:00,35.95,35.98,35.87,35.92,254582.0,32.2406,32.2675,32.1688,32.2137,254582.0
2023-07-14 10:00:00,35.92,35.92,35.79,35.87,241372.0,32.2137,32.2137,32.0971,32.1688,241372.0
2023-07-14 10:10:00,35.87,35.89,35.72,35.75,446311.0,32.1688,32.1867,32.0343,32.0612,446311.0
2023-07-14 10:20:00,35.74,35.81,35.73,35.73,287245.0,32.0522,32.115,32.0433,32.0433,287245.0
2023-07-14 10:30:00,35.73,35.74,35.64,35.72,436526.0,32.0433,32.0522,31.9625,32.0343,436526.0
2023-07-14 10:40:00,35.72,35.74,35.65,35.74,365108.0,32.0343,32.0522,31.9715,32.0522,365108.0
2023-07-14 10:50:00,35.75,35.87,35.71,35.85,277583.0,32.0612,32.1688,32.0253,32.1509,277583.0
2023-07-14 11:00:00,35.85,35.87,35.81,35.85,335593.0,32.1509,32.1688,32.115,32.1509,335593.0
2023-07-14 11:10:00,35.84,35.93,35.84,35.9,296495.0,32.1419,32.2226,32.1419,32.1957,296495.0
2023-07-14 11:20:00,35.91,35.91,35.83,35.87,212087.0,32.2047,32.2047,32.1329,32.1688,212087.0
2023-07-14 11:30:00,35.86,35.89,35.8,35.88,344582.0,32.1598,32.1867,32.106,32.1778,344582.0
2023-07-14 11:40:00,35.87,35.87,35.78,35.8,153513.0,32.1688,32.1688,32.0881,32.106,153513.0
2023-07-14 11:50:00,35.8,35.86,35.8,35.84,120322.0,32.106,32.1598,32.106,32.1419,120322.0
2023-07-14 12:00:00,35.84,35.86,35.81,35.82,104207.0,32.1419,32.1598,32.115,32.124,104207.0
2023-07-14 12:10:00,35.81,35.82,35.74,35.75,150276.0,32.115,32.124,32.0522,32.0612,150276.0
2023-07-14 12:20:00,35.75,35.77,35.73,35.74,91809.0,32.0612,32.0791,32.0433,32.0522,91809.0
2023-07-14 12:30:00,35.74,35.74,35.7,35.72,145588.0,32.0522,32.0522,32.0164,32.0343,145588.0
2023-07-14 12:40:00,35.72,35.74,35.71,35.73,98485.0,32.0343,32.0522,32.0253,32.0433,98485.0
2023-07-14 12:50:00,35.73,35.74,35.66,35.66,166454.0,32.0433,32.0522,31.9805,31.9805,166454.0
2023-07-14 13:00:00,35.66,35.67,35.61,35.62,171733.0,31.9805,31.9894,31.9356,31.9446,171733.0
2023-07-14 13:10:00,35.62,35.66,35.6,35.61,132352.0,31.9446,31.9805,31.9267,31.9356,132352.0
2023-07-14 13:20:00,35.6,35.64,35.6,35.63,146402.0,31.9267,31.9625,31.9267,31.9536,146402.0
2023-07-14 13:30:00,35.63,35.69,35.62,35.67,94343.0,31.9536,32.0074,31.9446,31.9894,94343.0
2023-07-14 13:40:00,35.67,35.68,35.64,35.65,122379.0,31.9894,31.9984,31.9625,31.9715,122379.0
2023-07-14 13:50:00,35.64,35.68,35.64,35.65,74209.0,31.9625,31.9984,31.9625,31.9715,74209.0
2023-07-14 14:00:00,35.65,35.69,35.64,35.68,91198.0,31.9715,32.0074,31.9625,31.9984,91198.0
2023-07-14 14:10:00,35.68,35.7,35.66,35.66,42115.0,31.9984,32.0164,31.9805,31.9805,42115.0
2023-07-14 14:20:00,35.67,35.7,35.64,35.66,146790.0,31.9894,32.0164,31.9625,31.9805,146790.0
2023-07-14 14:30:00,35.66,35.68,35.62,35.63,79525.0,31.9805,31.9984,31.9446,31.9536,79525.0
2023-07-14 14:40:00,35.63,35.64,35.6,35.62,115736.0,31.9536,31.9625,31.9267,31.9446,115736.0
2023-07-14 14:50:00,35.62,35.64,35.61,35.61,82038.0,31.9446,31.9625,31.9356,31.9356,82038.0
2023-07-14 15:00:00,35.61,35.62,35.56,35.58,194815.0,31.9356,31.9446,31.8908,31.9087,194815.0
2023-07-14 15:10:00,35.58,35.63,35.57,35.63,97413.0,31.9087,31.9536,31.8998,31.9536,97413.0
2023-07-14 15:20:00,35.62,35.63,35.56,35.58,186793.0,31.9446,31.9536,31.8908,31.9087,186793.0
2023-07-14 15:30:00,35.58,35.6,35.54,35.59,190084.0,31.9087,31.9267,31.8729,31.9177,190084.0
2023-07-14 15:40:00,35.59,35.6,35.53,35.54,568342.0,31.9177,31.9267,31.8639,31.8729,568342.0
2023-07-14 15:50:00,35.53,35.56,35.49,35.52,979330.0,31.8639,31.8908,31.828,31.8549,979330.0
2023-07-17 09:30:00,35.69,35.69,35.42,35.44,813660.0,32.0074,32.0074,31.7652,31.7832,813660.0
2023-07-17 09:40:00,35.44,35.67,35.42,35.65,373814.0,31.7832,31.9894,31.7652,31.9715,373814.0
2023-07-17 09:50:00,35.66,35.71,35.58,35.61,370104.0,31.9805,32.0253,31.9087,31.9356,370104.0
2023-07-17 10:00:00,35.61,35.63,35.52,35.53,301931.0,31.9356,31.9536,31.8549,31.8639,301931.0
2023-07-17 10:10:00,35.53,35.6,35.51,35.56,225617.0,31.8639,31.9267,31.846,31.8908,225617.0
2023-07-17 10:20:00,35.56,35.6,35.53,35.59,205206.0,31.8908,31.9267,31.8639,31.9177,205206.0
2023-07-17 10:30:00,35.59,35.61,35.51,35.53,339951.0,31.9177,31.9356,31.846,31.8639,339951.0
2023-07-17 10:40:00,35.52,35.61,35.52,35.59,154369.0,31.8549,31.9356,31.8549,31.9177,154369.0
2023-07-17 10:50:00,35.59,35.63,35.56,35.59,254691.0,31.9177,31.9536,31.8908,31.9177,254691.0
2023-07-17 11:00:00,35.59,35.61,35.53,35.55,297463.0,31.9177,31.9356,31.8639,31.8818,297463.0
2023-07-17 11:10:00,35.55,35.56,35.51,35.52,191653.0,31.8818,31.8908,31.846,31.8549,191653.0
2023-07-17 11:20:00,35.52,35.55,35.49,35.5,191508.0,31.8549,31.8818,31.828,31.837,191508.0
2023-07-17 11:30:00,35.5,35.5,35.4,35.4,464966.0,31.837,31.837,31.7473,31.7473,464966.0
2023-07-17 11:40:00,35.41,35.45,35.39,35.41,87465.0,31.7563,31.7922,31.7383,31.7563,87465.0
2023-07-17 11:50:00,35.41,35.41,35.32,35.33,279282.0,31.7563,31.7563,31.6756,31.6845,279282.0
2023-07-17 12:00:00,35.33,35.38,35.31,35.38,215798.0,31.6845,31.7294,31.6666,31.7294,215798.0
2023-07-17 12:10:00,35.38,35.39,35.33,35.34,82458.0,31.7294,31.7383,31.6845,31.6935,82458.0
2023-07-17 12:20:00,35.34,35.37,35.31,35.36,127612.0,31.6935,31.7204,31.6666,31.7114,127612.0
2023-07-17 12:30:00,35.35,35.36,35.3,35.3,111021.0,31.7025,31.7114,31.6576,31.6576,111021.0
2023-07-17 12:40:00,35.3,35.36,35.3,35.34,163101.0,31.6576,31.7114,31.6576,31.6935,163101.0
2023-07-17 12:50:00,35.33,35.35,35.32,35.34,100645.0,31.6845,31.7025,31.6756,31.6935,100645.0
2023-07-17 13:00:00,35.34,35.39,35.34,35.39,123314.0,31.6935,31.7383,31.6935,31.7383,123314.0
2023-07-17 13:10:00,35.39,35.44,35.38,35.41,93509.0,31.7383,31.7832,31.7294,31.7563,93509.0
2023-07-17 13:20:00,35.41,35.42,35.38,35.4,126614.0,31.7563,31.7652,31.7294,31.7473,126614.0
2023-07-17 13:30:00,35.4,35.44,35.39,35.43,91853.0,31.7473,31.7832,31.7383,31.7742,91853.0
2023-07-17 13:40:00,35.44,35.46,35.42,35.43,131298.0,31.7832,31.8011,31.7652,31.7742,131298.0
2023-07-17 13:50:00,35.43,35.43,35.39,35.4,184216.0,31.7742,31.7742,31.7383,31.7473,184216.0
2023-07-17 14:00:00,35.4,35.44,35.38,35.44,112829.0,31.7473,31.7832,31.7294,31.7832,112829.0
2023-07-17 14:10:00,35.43,35.46,35.41,35.43,72335.0,31.7742,31.8011,31.7563,31.7742,72335.0
2023-07-17 14:20:00,35.43,35.46,35.41,35.44,127725.0,31.7742,31.8011,31.7563,31.7832,127725.0
2023-07-17 14:30:00,35.44,35.46,35.41,35.42,152265.0,31.7832,31.8011,31.7563,31.7652,152265.0
2023-07-17 14:40:00,35.41,35.42,35.38,35.41,156394.0,31.7563,31.7652,31.7294,31.7563,156394.0
2023-07-17 14:50:00,35.41,35.43,35.4,35.42,155779.0,31.7563,31.7742,31.7473,31.7652,155779.0
2023-07-17 15:00:00,35.41,35.42,35.38,35.41,204322.0,31.7563,31.7652,31.7294,31.7563,204322.0
2023-07-17 15:10:00,35.41,35.41,35.37,35.41,217556.0,31.7563,31.7563,31.7204,31.7563,217556.0
2023-07-17 15:20:00,35.41,35.41,35.36,35.38,159776.0,31.7563,31.7563,31.7114,31.7294,159776.0
2023-07-17 15:30:00,35.39,35.39,35.33,35.37,294832.0,31.7383,31.7383,31.6845,31.7204,294832.0
2023-07-17 15:40:00,35.36,35.38,35.33,35.34,330540.0,31.7114,31.7294,31.6845,31.6935,330540.0
2023-07-17 15:50:00,35.33,35.36,35.31,35.33,904817.0,31.6845,31.7114,31.6666,31.6845,904817.0
2023-07-18 09:30:00,35.48,35.78,35.42,35.74,632922.0,31.8191,32.0881,31.7652,32.0522,632922.0
2023-07-18 09:40:00,35.74,35.88,35.72,35.83,360789.0,32.0522,32.1778,32.0343,32.1329,360789.0
2023-07-18 09:50:00,35.84,35.92,35.83,35.89,266055.0,32.1419,32.2137,32.1329,32.1867,266055.0
2023-07-18 10:00:00,35.89,35.96,35.85,35.92,199762.0,32.1867,32.2495,32.1509,32.2137,199762.0
2023-07-18 10:10:00,35.92,35.94,35.83,35.88,197892.0,32.2137,32.2316,32.1329,32.1778,197892.0
2023-07-18 10:20:00,35.88,35.93,35.87,35.9,181003.0,32.1778,32.2226,32.1688,32.1957,181003.0
2023-07-18 10:30:00,35.91,35.93,35.85,35.93,151893.0,32.2047,32.2226,32.1509,32.2226,151893.0
2023-07-18 10:40:00,35.93,35.94,35.89,35.93,360850.0,32.2226,32.2316,32.1867,32.2226,360850.0
2023-07-18 10:50:00,35.93,35.95,35.9,35.92,163639.0,32.2226,32.2406,32.1957,32.2137,163639.0
2023-07-18 11:00:00,35.93,35.96,35.91,35.94,109003.0,32.2226,32.2495,32.2047,32.2316,109003.0
2023-07-18 11:10:00,35.95,36.01,35.94,36.01,171598.0,32.2406,32.2944,32.2316,32.2944,171598.0
2023-07-18 11:20:00,36.02,36.02,35.98,35.99,116549.0,32.3033,32.3033,32.2675,32.2764,116549.0
2023-07-18 11:30:00,35.98,35.98,35.88,35.92,202470.0,32.2675,32.2675,32.1778,32.2137,202470.0
2023-07-18 11:40:00,35.93,35.96,35.9,35.93,82573.0,32.2226,32.2495,32.1957,32.2226,82573.0
2023-07-18 11:50:00,35.93,35.94,35.9,35.93,60618.0,32.2226,32.2316,32.1957,32.2226,60618.0
2023-07-18 12:00:00,35.93,35.93,35.86,35.88,109780.0,32.2226,32.2226,32.1598,32.1778,109780.0
2023-07-18 12:10:00,35.88,35.9,35.86,35.88,82256.0,32.1778,32.1957,32.1598,32.1778,82256.0
2023-07-18 12:20:00,35.87,35.91,35.85,35.9,87796.0,32.1688,32.2047,32.1509,32.1957,87796.0
2023-07-18 12:30:00,35.9,35.92,35.87,35.91,86080.0,32.1957,32.2137,32.1688,32.2047,86080.0
2023-07-18 12:40:00,35.91,35.93,35.87,35.9,117694.0,32.2047,32.2226,32.1688,32.1957,117694.0
2023-07-18 12:50:00,35.89,35.9,35.84,35.85,116320.0,32.1867,32.1957,32.1419,32.1509,116320.0
2023-07-18 13:00:00,35.84,35.85,35.8,35.84,279124.0,32.1419,32.1509,32.106,32.1419,279124.0
2023-07-18 13:10:00,35.84,35.86,35.83,35.84,158625.0,32.1419,32.1598,32.1329,32.1419,158625.0
2023-07-18 13:20:00,35.84,35.88,35.83,35.86,173202.0,32.1419,32.1778,32.1329,32.1598,173202.0
2023-07-18 13:30:00,35.86,35.87,35.83,35.84,101921.0,32.1598,32.1688,32.1329,32.1419,101921.0
2023-07-18 13:40:00,35.84,35.86,35.82,35.86,160129.0,32.1419,32.1598,32.124,32.1598,160129.0
2023-07-18 13:50:00,35.86,35.88,35.85,35.87,102091.0,32.1598,32.1778,32.1509,32.1688,102091.0
2023-07-18 14:00:00,35.87,35.88,35.82,35.83,65214.0,32.1688,32.1778,32.124,32.1329,65214.0
2023-07-18 14:10:00,35.83,35.84,35.8,35.82,125022.0,32.1329,32.1419,32.106,32.124,125022.0
2023-07-18 14:20:00,35.81,35.84,35.8,35.82,127304.0,32.115,32.1419,32.106,32.124,127304.0
2023-07-18 14:30:00,35.83,35.85,35.78,35.8,129434.0,32.1329,32.1509,32.0881,32.106,129434.0
2023-07-18 14:40:00,35.8,35.85,35.78,35.84,141968.0,32.106,32.1509,32.0881,32.1419,141968.0
2023-07-18 14:50:00,35.84,35.86,35.82,35.83,112144.0,32.1419,32.1598,32.124,32.1329,112144.0
2023-07-18 15:00:00,35.83,35.86,35.82,35.84,165859.0,32.1329,32.1598,32.124,32.1419,165859.0
2023-07-18 15:10:00,35.83,35.87,35.83,35.87,126907.0,32.1329,32.1688,32.1329,32.1688,126907.0
2023-07-18 15:20:00,35.87,35.88,35.84,35.85,165718.0,32.1688,32.1778,32.1419,32.1509,165718.0
2023-07-18 15:30:00,35.85,35.86,35.81,35.84,262101.0,32.1509,32.1598,32.115,32.1419,262101.0
2023-07-18 15:40:00,35.84,35.86,35.8,35.8,265764.0,32.1419,32.1598,32.106,32.106,265764.0
2023-07-18 15:50:00,35.81,35.82,35.77,35.79,652084.0,32.115,32.124,32.0791,32.0971,652084.0
2023-07-19 09:30:00,36.06,36.29,36.01,36.27,641095.0,32.3392,32.5455,32.2944,32.5275,641095.0
2023-07-19 09:40:00,36.27,36.35,36.21,36.34,371285.0,32.5275,32.5993,32.4737,32.5903,371285.0
2023-07-19 09:50:00,36.34,36.5,36.3,36.45,600881.0,32.5903,32.7338,32.5544,32.689,600881.0
2023-07-19 10:00:00,36.45,36.45,36.38,36.42,320200.0,32.689,32.689,32.6262,32.6621,320200.0
2023-07-19 10:10:00,36.42,36.45,36.38,36.39,340779.0,32.6621,32.689,32.6262,32.6352,340779.0
2023-07-19 10:20:00,36.39,36.41,36.32,36.33,153522.0,32.6352,32.6531,32.5724,32.5813,153522.0
2023-07-19 10:30:00,36.33,36.36,36.19,36.22,335579.0,32.5813,32.6083,32.4558,32.4827,335579.0
2023-07-19 10:40:00,36.22,36.25,36.18,36.2,197145.0,32.4827,32.5096,32.4468,32.4648,197145.0
2023-07-19 10:50:00,36.21,36.25,36.17,36.21,139938.0,32.4737,32.5096,32.4379,32.4737,139938.0
2023-07-19 11:00:00,36.21,36.31,36.2,36.3,243960.0,32.4737,32.5634,32.4648,32.5544,243960.0
2023-07-19 11:10:00,36.31,36.37,36.29,36.35,233658.0,32.5634,32.6172,32.5455,32.5993,233658.0
2023-07-19 11:20:00,36.36,36.38,36.33,36.34,209451.0,32.6083,32.6262,32.5813,32.5903,209451.0
2023-07-19 11:30:00,36.33,36.33,36.26,36.29,166512.0,32.5813,32.5813,32.5186,32.5455,166512.0
2023-07-19 11:40:00,36.28,36.31,36.26,36.29,60057.0,32.5365,32.5634,32.5186,32.5455,60057.0
2023-07-19 11:50:00,36.29,36.31,36.26,36.27,58798.0,32.5455,32.5634,32.5186,32.5275,58798.0
2023-07-19 12:00:00,36.26,36.27,36.18,36.2,101307.0,32.5186,32.5275,32.4468,32.4648,101307.0
2023-07-19 12:10:00,36.2,36.22,36.18,36.2,104090.0,32.4648,32.4827,32.4468,32.4648,104090.0
2023-07-19 12:20:00,36.2,36.2,36.14,36.15,117212.0,32.4648,32.4648,32.411,32.4199,117212.0
2023-07-19 12:30:00,36.14,36.15,36.09,36.13,102198.0,32.411,32.4199,32.3661,32.402,102198.0
2023-07-19 12:40:00,36.13,36.18,36.12,36.17,125856.0,32.402,32.4468,32.393,32.4379,125856.0
2023-07-19 12:50:00,36.18,36.2,36.17,36.19,79079.0,32.4468,32.4648,32.4379,32.4558,79079.0
2023-07-19 13:00:00,36.19,36.2,36.17,36.18,129542.0,32.4558,32.4648,32.4379,32.4468,129542.0
2023-07-19 13:10:00,36.18,36.23,36.18,36.23,81113.0,32.4468,32.4917,32.4468,32.4917,81113.0
2023-07-19 13:20:00,36.22,36.23,36.2,36.22,103660.0,32.4827,32.4917,32.4648,32.4827,103660.0
2023-07-19 13:30:00,36.22,36.23,36.16,36.18,164133.0,32.4827,32.4917,32.4289,32.4468,164133.0
2023-07-19 13:40:00,36.18,36.2,36.15,36.16,147025.0,32.4468,32.4648,32.4199,32.4289,147025.0
2023-07-19 13:50:00,36.17,36.17,36.11,36.14,165660.0,32.4379,32.4379,32.384,32.411,165660.0
2023-07-19 14:00:00,36.14,36.14,36.09,36.09,151836.0,32.411,32.411,32.3661,32.3661,151836.0
2023-07-19 14:10:00,36.1,36.11,36.08,36.09,133462.0,32.3751,32.384,32.3571,32.3661,133462.0
2023-07-19 14:20:00,36.09,36.11,36.08,36.11,88584.0,32.3661,32.384,32.3571,32.384,88584.0
2023-07-19 14:30:00,36.11,36.16,36.1,36.16,95554.0,32.384,32.4289,32.3751,32.4289,95554.0
2023-07-19 14:40:00,36.16,36.17,36.14,36.15,61897.0,32.4289,32.4379,32.411,32.4199,61897.0
2023-07-19 14:50:00,36.15,36.18,36.14,36.17,61185.0,32.4199,32.4468,32.411,32.4379,61185.0
2023-07-19 15:00:00,36.17,36.18,36.16,36.18,64323.0,32.4379,32.4468,32.4289,32.4468,64323.0
2023-07-19 15:10:00,36.17,36.21,36.16,36.19,130991.0,32.4379,32.4737,32.4289,32.4558,130991.0
2023-07-19 15:20:00,36.19,36.2,36.17,36.18,124345.0,32.4558,32.4648,32.4379,32.4468,124345.0
2023-07-19 15:30:00,36.18,36.18,36.16,36.16,165690.0,32.4468,32.4468,32.4289,32.4289,165690.0
2023-07-19 15:40:00,36.16,36.17,36.13,36.13,167508.0,32.4289,32.4379,32.402,32.402,167508.0
2023-07-19 15:50:00,36.14,36.18,36.13,36.16,804807.0,32.411,32.4468,32.402,32.4289,804807.0
2023-07-20 09:30:00,36.48,36.82,36.47,36.79,785644.0,32.7159,33.0208,32.7069,32.9939,785644.0
2023-07-20 09:40:00,36.79,36.81,36.6,36.72,390916.0,32.9939,33.0118,32.8235,32.9311,390916.0
2023-07-20 09:50:00,36.73,36.76,36.64,36.71,334197.0,32.9401,32.967,32.8594,32.9221,334197.0
2023-07-20 10:00:00,36.7,36.75,36.64,36.64,139288.0,32.9132,32.958,32.8594,32.8594,139288.0
2023-07-20 10:10:00,36.64,36.67,36.58,36.61,150766.0,32.8594,32.8863,32.8056,32.8325,150766.0
2023-07-20 10:20:00,36.61,36.61,36.53,36.55,159665.0,32.8325,32.8325,32.7607,32.7786,159665.0
2023-07-20 10:30:00,36.55,36.57,36.48,36.48,124271.0,32.7786,32.7966,32.7159,32.7159,124271.0
2023-07-20 10:40:00,36.48,36.52,36.45,36.51,107602.0,32.7159,32.7517,32.689,32.7428,107602.0
2023-07-20 10:50:00,36.51,36.54,36.47,36.52,168434.0,32.7428,32.7697,32.7069,32.7517,168434.0
2023-07-20 11:00:00,36.53,36.56,36.5,36.5,140373.0,32.7607,32.7876,32.7338,32.7338,140373.0
2023-07-20 11:10:00,36.51,36.53,36.44,36.46,254562.0,32.7428,32.7607,32.68,32.6979,254562.0
2023-07-20 11:20:00,36.47,36.47,36.41,36.41,296261.0,32.7069,32.7069,32.6531,32.6531,296261.0
2023-07-20 11:30:00,36.41,36.42,36.32,36.33,178241.0,32.6531,32.6621,32.5724,32.5813,178241.0
2023-07-20 11:40:00,36.33,36.36,36.3,36.33,105932.0,32.5813,32.6083,32.5544,32.5813,105932.0
2023-07-20 11:50:00,36.33,36.43,36.32,36.41,117313.0,32.5813,32.671,32.5724,32.6531,117313.0
2023-07-20 12:00:00,36.42,36.46,36.39,36.45,96320.0,32.6621,32.6979,32.6352,32.689,96320.0
2023-07-20 12:10:00,36.45,36.46,36.43,36.45,103280.0,32.689,32.6979,32.671,32.689,103280.0
2023-07-20 12:20:00,36.45,36.49,36.43,36.47,132235.0,32.689,32.7248,32.671,32.7069,132235.0
2023-07-20 12:30:00,36.47,36.52,36.46,36.5,77112.0,32.7069,32.7517,32.6979,32.7338,77112.0
2023-07-20 12:40:00,36.49,36.54,36.48,36.54,101405.0,32.7248,32.7697,32.7159,32.7697,101405.0
2023-07-20 12:50:00,36.54,36.56,36.52,36.54,91759.0,32.7697,32.7876,32.7517,32.7697,91759.0
2023-07-20 13:00:00,36.55,36.57,36.53,36.53,71984.0,32.7786,32.7966,32.7607,32.7607,71984.0
2023-07-20 13:10:00,36.53,36.57,36.52,36.53,52810.0,32.7607,32.7966,32.7517,32.7607,52810.0
2023-07-20 13:20:00,36.53,36.56,36.51,36.54,92829.0,32.7607,32.7876,32.7428,32.7697,92829.0
2023-07-20 13:30:00,36.54,36.57,36.52,36.54,44001.0,32.7697,32.7966,32.7517,32.7697,44001.0
2023-07-20 13:40:00,36.54,36.57,36.53,36.54,36186.0,32.7697,32.7966,32.7607,32.7697,36186.0
2023-07-20 13:50:00,36.54,36.55,36.52,36.55,31639.0,32.7697,32.7786,32.7517,32.7786,31639.0
2023-07-20 14:00:00,36.55,36.57,36.54,36.56,51387.0,32.7786,32.7966,32.7697,32.7876,51387.0
2023-07-20 14:10:00,36.57,36.57,36.51,36.54,73240.0,32.7966,32.7966,32.7428,32.7697,73240.0
2023-07-20 14:20:00,36.54,36.57,36.53,36.55,60015.0,32.7697,32.7966,32.7607,32.7786,60015.0
2023-07-20 14:30:00,36.55,36.6,36.54,36.59,108041.0,32.7786,32.8235,32.7697,32.8145,108041.0
2023-07-20 14:40:00,36.58,36.6,36.57,36.59,68938.0,32.8056,32.8235,32.7966,32.8145,68938.0
2023-07-20 14:50:00,36.59,36.62,36.59,36.62,49606.0,32.8145,32.8414,32.8145,32.8414,49606.0
2023-07-20 15:00:00,36.62,36.63,36.6,36.62,146260.0,32.8414,32.8504,32.8235,32.8414,146260.0
2023-07-20 15:10:00,36.61,36.62,36.58,36.59,89084.0,32.8325,32.8414,32.8056,32.8145,89084.0
2023-07-20 15:20:00,36.58,36.6,36.56,36.58,82011.0,32.8056,32.8235,32.7876,32.8056,82011.0
2023-07-20 15:30:00,36.58,36.59,36.55,36.55,138153.0,32.8056,32.8145,32.7786,32.7786,138153.0
2023-07-20 15:40:00,36.55,36.56,36.5,36.52,161998.0,32.7786,32.7876,32.7338,32.7517,161998.0
2023-07-20 15:50:00,36.51,36.56,36.51,36.53,448260.0,32.7428,32.7876,32.7428,32.7607,448260.0
2023-07-21 09:30:00,36.66,36.7,36.62,36.69,184699.0,32.8773,32.9132,32.8414,32.9042,184699.0
2023-07-21 09:40:00,36.69,36.7,36.47,36.47,191512.0,32.9042,32.9132,32.7069,32.7069,191512.0
2023-07-21 09:50:00,36.47,36.52,36.44,36.51,145116.0,32.7069,32.7517,32.68,32.7428,145116.0
2023-07-21 10:00:00,36.51,36.63,36.48,36.62,204571.0,32.7428,32.8504,32.7159,32.8414,204571.0
2023-07-21 10:10:00,36.62,36.67,36.6,36.65,93624.0,32.8414,32.8863,32.8235,32.8683,93624.0
2023-07-21 10:20:00,36.65,36.66,36.62,36.63,96884.0,32.8683,32.8773,32.8414,32.8504,96884.0
2023-07-21 10:30:00,36.63,36.69,36.61,36.67,71105.0,32.8504,32.9042,32.8325,32.8863,71105.0
2023-07-21 10:40:00,36.68,36.7,36.59,36.6,78105.0,32.8952,32.9132,32.8145,32.8235,78105.0
2023-07-21 10:50:00,36.61,36.65,36.58,36.61,96490.0,32.8325,32.8683,32.8056,32.8325,96490.0
2023-07-21 11:00:00,36.61,36.64,36.59,36.61,97267.0,32.8325,32.8594,32.8145,32.8325,97267.0
2023-07-21 11:10:00,36.61,36.67,36.6,36.66,119074.0,32.8325,32.8863,32.8235,32.8773,119074.0
2023-07-21 11:20:00,36.66,36.67,36.61,36.64,96593.0,32.8773,32.8863,32.8325,32.8594,96593.0
2023-07-21 11:30:00,36.64,36.67,36.62,36.64,160432.0,32.8594,32.8863,32.8414,32.8594,160432.0
2023-07-21 11:40:00,36.64,36.66,36.59,36.62,103380.0,32.8594,32.8773,32.8145,32.8414,103380.0
2023-07-21 11:50:00,36.62,36.64,36.61,36.62,116267.0,32.8414,32.8594,32.8325,32.8414,116267.0
2023-07-21 12:00:00,36.62,36.62,36.58,36.58,103404.0,32.8414,32.8414,32.8056,32.8056,103404.0
2023-07-21 12:10:00,36.59,36.64,36.57,36.63,94294.0,32.8145,32.8594,32.7966,32.8504,94294.0
2023-07-21 12:20:00,36.63,36.65,36.6,36.65,58319.0,32.8504,32.8683,32.8235,32.8683,58319.0
2023-07-21 12:30:00,36.65,36.66,36.63,36.65,61343.0,32.8683,32.8773,32.8504,32.8683,61343.0
2023-07-21 12:40:00,36.65,36.66,36.63,36.65,74838.0,32.8683,32.8773,32.8504,32.8683,74838.0
2023-07-21 12:50:00,36.65,36.71,36.64,36.7,83576.0,32.8683,32.9221,32.8594,32.9132,83576.0
2023-07-21 13:00:00,36.7,36.73,36.69,36.73,74158.0,32.9132,32.9401,32.9042,32.9401,74158.0
2023-07-21 13:10:00,36.73,36.73,36.67,36.68,55996.0,32.9401,32.9401,32.8863,32.8952,55996.0
2023-07-21 13:20:00,36.68,36.7,36.67,36.68,47402.0,32.8952,32.9132,32.8863,32.8952,47402.0
2023-07-21 13:30:00,36.68,36.7,36.66,36.69,106224.0,32.8952,32.9132,32.8773,32.9042,106224.0
2023-07-21 13:40:00,36.68,36.71,36.68,36.69,58944.0,32.8952,32.9221,32.8952,32.9042,58944.0
2023-07-21 13:50:00,36.69,36.7,36.67,36.68,46157.0,32.9042,32.9132,32.8863,32.8952,46157.0
2023-07-21 14:00:00,36.69,36.71,36.68,36.7,74004.0,32.9042,32.9221,32.8952,32.9132,74004.0
2023-07-21 14:10:00,36.7,36.71,36.68,36.7,67667.0,32.9132,32.9221,32.8952,32.9132,67667.0
2023-07-21 14:20:00,36.7,36.73,36.69,36.72,86887.0,32.9132,32.9401,32.9042,32.9311,86887.0
2023-07-21 14:30:00,36.73,36.76,36.71,36.76,52927.0,32.9401,32.967,32.9221,32.967,52927.0
2023-07-21 14:40:00,36.75,36.77,36.72,36.73,153823.0,32.958,32.9759,32.9311,32.9401,153823.0
2023-07-21 14:50:00,36.73,36.74,36.68,36.71,209397.0,32.9401,32.949,32.8952,32.9221,209397.0
2023-07-21 15:00:00,36.71,36.72,36.67,36.68,86181.0,32.9221,32.9311,32.8863,32.8952,86181.0
2023-07-21 15:10:00,36.67,36.7,36.66,36.69,88425.0,32.8863,32.9132,32.8773,32.9042,88425.0
2023-07-21 15:20:00,36.69,36.69,36.66,36.67,63126.0,32.9042,32.9042,32.8773,32.8863,63126.0
2023-07-21 15:30:00,36.67,36.68,36.65,36.68,164236.0,32.8863,32.8952,32.8683,32.8952,164236.0
2023-07-21 15:40:00,36.68,36.71,36.67,36.71,274147.0,32.8952,32.9221,32.8863,32.9221,274147.0
2023-07-21 15:50:00,36.7,36.75,36.7,36.7,462387.0,32.9132,32.958,32.9132,32.9132,462387.0
2023-07-24 09:30:00,36.96,37.1,36.89,37.09,525747.0,33.1463,33.2719,33.0836,33.2629,525747.0
2023-07-24 09:40:00,37.1,37.16,37.04,37.09,204778.0,33.2719,33.3257,33.2181,33.2629,204778.0
2023-07-24 09:50:00,37.09,37.13,37.04,37.13,233804.0,33.2629,33.2988,33.2181,33.2988,233804.0
2023-07-24 10:00:00,37.12,37.22,37.12,37.17,198610.0,33.2898,33.3795,33.2898,33.3347,198610.0
2023-07-24 10:10:00,37.17,37.19,37.05,37.07,160321.0,33.3347,33.3526,33.2271,33.245,160321.0
2023-07-24 10:20:00,37.07,37.09,36.98,37.0,128850.0,33.245,33.2629,33.1643,33.1822,128850.0
2023-07-24 10:30:00,37.0,37.06,36.99,37.05,387693.0,33.1822,33.236,33.1732,33.2271,387693.0
2023-07-24 10:40:00,37.05,37.13,37.03,37.12,531613.0,33.2271,33.2988,33.2091,33.2898,531613.0
2023-07-24 10:50:00,37.12,37.13,37.08,37.13,294673.0,33.2898,33.2988,33.254,33.2988,294673.0
2023-07-24 11:00:00,37.13,37.2,37.1,37.18,141811.0,33.2988,33.3616,33.2719,33.3436,141811.0
2023-07-24 11:10:00,37.19,37.19,37.12,37.16,188228.0,33.3526,33.3526,33.2898,33.3257,188228.0
2023-07-24 11:20:00,37.15,37.17,37.11,37.14,125748.0,33.3167,33.3347,33.2809,33.3078,125748.0
2023-07-24 11:30:00,37.14,37.19,37.11,37.19,170253.0,33.3078,33.3526,33.2809,33.3526,170253.0
2023-07-24 11:40:00,37.19,37.25,37.18,37.25,88016.0,33.3526,33.4064,33.3436,33.4064,88016.0
2023-07-24 11:50:00,37.24,37.27,37.24,37.27,122968.0,33.3975,33.4244,33.3975,33.4244,122968.0
2023-07-24 12:00:00,37.27,37.29,37.23,37.24,100173.0,33.4244,33.4423,33.3885,33.3975,100173.0
2023-07-24 12:10:00,37.23,37.28,37.23,37.28,72313.0,33.3885,33.4333,33.3885,33.4333,72313.0
2023-07-24 12:20:00,37.27,37.29,37.27,37.28,70682.0,33.4244,33.4423,33.4244,33.4333,70682.0
2023-07-24 12:30:00,37.28,37.3,37.27,37.3,62720.0,33.4333,33.4513,33.4244,33.4513,62720.0
2023-07-24 12:40:00,37.29,37.33,37.28,37.33,67664.0,33.4423,33.4782,33.4333,33.4782,67664.0
2023-07-24 12:50:00,37.33,37.34,37.3,37.33,119736.0,33.4782,33.4871,33.4513,33.4782,119736.0
2023-07-24 13:00:00,37.32,37.32,37.28,37.3,48077.0,33.4692,33.4692,33.4333,33.4513,48077.0
2023-07-24 13:10:00,37.3,37.35,37.29,37.34,122714.0,33.4513,33.4961,33.4423,33.4871,122714.0
2023-07-24 13:20:00,37.34,37.35,37.31,37.34,275418.0,33.4871,33.4961,33.4602,33.4871,275418.0
2023-07-24 13:30:00,37.34,37.37,37.34,37.35,60844.0,33.4871,33.514,33.4871,33.4961,60844.0
2023-07-24 13:40:00,37.35,37.36,37.29,37.3,100940.0,33.4961,33.5051,33.4423,33.4513,100940.0
2023-07-24 13:50:00,37.3,37.32,37.29,37.32,63926.0,33.4513,33.4692,33.4423,33.4692,63926.0
2023-07-24 14:00:00,37.32,37.35,37.32,37.35,193154.0,33.4692,33.4961,33.4692,33.4961,193154.0
2023-07-24 14:10:00,37.34,37.36,37.33,37.34,138599.0,33.4871,33.5051,33.4782,33.4871,138599.0
2023-07-24 14:20:00,37.34,37.35,37.31,37.32,132757.0,33.4871,33.4961,33.4602,33.4692,132757.0
2023-07-24 14:30:00,37.32,37.32,37.28,37.29,53343.0,33.4692,33.4692,33.4333,33.4423,53343.0
2023-07-24 14:40:00,37.29,37.3,37.25,37.26,136517.0,33.4423,33.4513,33.4064,33.4154,136517.0
2023-07-24 14:50:00,37.25,37.26,37.23,37.24,77416.0,33.4064,33.4154,33.3885,33.3975,77416.0
2023-07-24 15:00:00,37.24,37.24,37.19,37.21,109090.0,33.3975,33.3975,33.3526,33.3705,109090.0
2023-07-24 15:10:00,37.21,37.21,37.17,37.19,119563.0,33.3705,33.3705,33.3347,33.3526,119563.0
2023-07-24 15:20:00,37.19,37.2,37.13,37.14,130243.0,33.3526,33.3616,33.2988,33.3078,130243.0
2023-07-24 15:30:00,37.14,37.18,37.13,37.16,161405.0,33.3078,33.3436,33.2988,33.3257,161405.0
2023-07-24 15:40:00,37.16,37.19,37.16,37.19,205753.0,33.3257,33.3526,33.3257,33.3526,205753.0
2023-07-24 15:50:00,37.18,37.2,37.16,37.18,585959.0,33.3436,33.3616,33.3257,33.3436,585959.0
2023-07-25 09:30:00,36.97,37.02,36.9,37.02,194999.0,33.1553,33.2002,33.0925,33.2002,194999.0
2023-07-25 09:40:00,37.03,37.04,36.86,36.86,173708.0,33.2091,33.2181,33.0567,33.0567,173708.0
2023-07-25 09:50:00,36.87,36.94,36.85,36.86,110711.0,33.0656,33.1284,33.0477,33.0567,110711.0
2023-07-25 10:00:00,36.86,36.96,36.84,36.95,136851.0,33.0567,33.1463,33.0387,33.1374,136851.0
2023-07-25 10:10:00,36.95,37.03,36.94,37.03,103120.0,33.1374,33.2091,33.1284,33.2091,103120.0
2023-07-25 10:20:00,37.03,37.13,37.02,37.13,128498.0,33.2091,33.2988,33.2002,33.2988,128498.0
2023-07-25 10:30:00,37.13,37.15,37.05,37.05,132583.0,33.2988,33.3167,33.2271,33.2271,132583.0
2023-07-25 10:40:00,37.06,37.11,37.04,37.1,132480.0,33.236,33.2809,33.2181,33.2719,132480.0
2023-07-25 10:50:00,37.11,37.12,37.07,37.11,59855.0,33.2809,33.2898,33.245,33.2809,59855.0
2023-07-25 11:00:00,37.11,37.13,37.06,37.09,140429.0,33.2809,33.2988,33.236,33.2629,140429.0
2023-07-25 11:10:00,37.08,37.11,37.06,37.07,72852.0,33.254,33.2809,33.236,33.245,72852.0
2023-07-25 11:20:00,37.07,37.09,37.06,37.09,117340.0,33.245,33.2629,33.236,33.2629,117340.0
2023-07-25 11:30:00,37.09,37.11,37.08,37.1,108412.0,33.2629,33.2809,33.254,33.2719,108412.0
2023-07-25 11:40:00,37.1,37.16,37.09,37.14,287993.0,33.2719,33.3257,33.2629,33.3078,287993.0
2023-07-25 11:50:00,37.13,37.14,37.1,37.13,119219.0,33.2988,33.3078,33.2719,33.2988,119219.0
2023-07-25 12:00:00,37.12,37.14,37.1,37.14,142530.0,33.2898,33.3078,33.2719,33.3078,142530.0
2023-07-25 12:10:00,37.14,37.15,37.12,37.13,53575.0,33.3078,33.3167,33.2898,33.2988,53575.0
2023-07-25 12:20:00,37.13,37.14,37.11,37.14,48569.0,33.2988,33.3078,33.2809,33.3078,48569.0
2023-07-25 12:30:00,37.14,37.15,37.12,37.15,60094.0,33.3078,33.3167,33.2898,33.3167,60094.0
2023-07-25 12:40:00,37.14,37.17,37.14,37.17,49857.0,33.3078,33.3347,33.3078,33.3347,49857.0
2023-07-25 12:50:00,37.16,37.17,37.15,37.16,38019.0,33.3257,33.3347,33.3167,33.3257,38019.0
2023-07-25 13:00:00,37.16,37.17,37.15,37.16,59565.0,33.3257,33.3347,33.3167,33.3257,59565.0
2023-07-25 13:10:00,37.16,37.19,37.15,37.19,97752.0,33.3257,33.3526,33.3167,33.3526,97752.0
2023-07-25 13:20:00,37.19,37.19,37.17,37.18,55014.0,33.3526,33.3526,33.3347,33.3436,55014.0
2023-07-25 13:30:00,37.18,37.18,37.16,37.17,65050.0,33.3436,33.3436,33.3257,33.3347,65050.0
2023-07-25 13:40:00,37.16,37.19,37.16,37.19,62085.0,33.3257,33.3526,33.3257,33.3526,62085.0
2023-07-25 13:50:00,37.19,37.22,37.18,37.22,112825.0,33.3526,33.3795,33.3436,33.3795,112825.0
2023-07-25 14:00:00,37.22,37.23,37.21,37.23,81344.0,33.3795,33.3885,33.3705,33.3885,81344.0
2023-07-25 14:10:00,37.23,37.25,37.22,37.25,157104.0,33.3885,33.4064,33.3795,33.4064,157104.0
2023-07-25 14:20:00,37.25,37.26,37.23,37.25,76933.0,33.4064,33.4154,33.3885,33.4064,76933.0
2023-07-25 14:30:00,37.25,37.28,37.24,37.26,96438.0,33.4064,33.4333,33.3975,33.4154,96438.0
2023-07-25 14:40:00,37.26,37.26,37.2,37.2,56299.0,33.4154,33.4154,33.3616,33.3616,56299.0
2023-07-25 14:50:00,37.2,37.22,37.19,37.22,66039.0,33.3616,33.3795,33.3526,33.3795,66039.0
2023-07-25 15:00:00,37.22,37.24,37.2,37.23,53101.0,33.3795,33.3975,33.3616,33.3885,53101.0
2023-07-25 15:10:00,37.23,37.25,37.21,37.22,46343.0,33.3885,33.4064,33.3705,33.3795,46343.0
2023-07-25 15:20:00,37.22,37.22,37.2,37.22,62084.0,33.3795,33.3795,33.3616,33.3795,62084.0
2023-07-25 15:30:00,37.22,37.22,37.19,37.21,139149.0,33.3795,33.3795,33.3526,33.3705,139149.0
2023-07-25 15:40:00,37.22,37.24,37.19,37.24,125078.0,33.3795,33.3975,33.3526,33.3975,125078.0
2023-07-25 15:50:00,37.23,37.24,37.2,37.23,282610.0,33.3885,33.3975,33.3616,33.3885,282610.0
2023-07-26 09:30:00,36.85,37.04,36.81,36.93,314536.0,33.0477,33.2181,33.0118,33.1194,314536.0
2023-07-26 09:40:00,36.93,36.97,36.87,36.94,158103.0,33.1194,33.1553,33.0656,33.1284,158103.0
2023-07-26 09:50:00,36.94,36.95,36.89,36.91,93995.0,33.1284,33.1374,33.0836,33.1015,93995.0
2023-07-26 10:00:00,36.9,36.94,36.85,36.94,125961.0,33.0925,33.1284,33.0477,33.1284,125961.0
2023-07-26 10:10:00,36.94,36.99,36.9,36.98,94002.0,33.1284,33.1732,33.0925,33.1643,94002.0
2023-07-26 10:20:00,36.98,37.05,36.97,37.03,76243.0,33.1643,33.2271,33.1553,33.2091,76243.0
2023-07-26 10:30:00,37.03,37.04,36.94,37.02,118052.0,33.2091,33.2181,33.1284,33.2002,118052.0
2023-07-26 10:40:00,37.01,37.07,36.99,37.07,82759.0,33.1912,33.245,33.1732,33.245,82759.0
2023-07-26 10:50:00,37.06,37.08,37.03,37.07,103718.0,33.236,33.254,33.2091,33.245,103718.0
2023-07-26 11:00:00,37.07,37.1,37.06,37.09,77714.0,33.245,33.2719,33.236,33.2629,77714.0
2023-07-26 11:10:00,37.09,37.16,37.07,37.13,127390.0,33.2629,33.3257,33.245,33.2988,127390.0
2023-07-26 11:20:00,37.12,37.12,37.06,37.09,99978.0,33.2898,33.2898,33.236,33.2629,99978.0
2023-07-26 11:30:00,37.09,37.1,37.06,37.08,205792.0,33.2629,33.2719,33.236,33.254,205792.0
2023-07-26 11:40:00,37.08,37.11,37.06,37.09,26517.0,33.254,33.2809,33.236,33.2629,26517.0
2023-07-26 11:50:00,37.09,37.1,37.05,37.07,56605.0,33.2629,33.2719,33.2271,33.245,56605.0
2023-07-26 12:00:00,37.07,37.08,37.03,37.04,101971.0,33.245,33.254,33.2091,33.2181,101971.0
2023-07-26 12:10:00,37.03,37.04,37.0,37.04,47397.0,33.2091,33.2181,33.1822,33.2181,47397.0
2023-07-26 12:20:00,37.03,37.08,37.02,37.05,141726.0,33.2091,33.254,33.2002,33.2271,141726.0
2023-07-26 12:30:00,37.05,37.06,37.0,37.01,38898.0,33.2271,33.236,33.1822,33.1912,38898.0
2023-07-26 12:40:00,37.01,37.04,37.0,37.02,25254.0,33.1912,33.2181,33.1822,33.2002,25254.0
2023-07-26 12:50:00,37.02,37.04,37.01,37.04,24837.0,33.2002,33.2181,33.1912,33.2181,24837.0
2023-07-26 13:00:00,37.03,37.04,37.01,37.02,19740.0,33.2091,33.2181,33.1912,33.2002,19740.0
2023-07-26 13:10:00,37.02,37.02,36.98,37.0,34239.0,33.2002,33.2002,33.1643,33.1822,34239.0
2023-07-26 13:20:00,37.0,37.0,36.97,36.98,33018.0,33.1822,33.1822,33.1553,33.1643,33018.0
2023-07-26 13:30:00,36.98,36.99,36.96,36.97,38082.0,33.1643,33.1732,33.1463,33.1553,38082.0
2023-07-26 13:40:00,36.98,37.01,36.96,36.97,43901.0,33.1643,33.1912,33.1463,33.1553,43901.0
2023-07-26 13:50:00,36.97,36.98,36.95,36.95,18359.0,33.1553,33.1643,33.1374,33.1374,18359.0
2023-07-26 14:00:00,36.95,37.04,36.95,37.04,145995.0,33.1374,33.2181,33.1374,33.2181,145995.0
2023-07-26 14:10:00,37.03,37.05,37.01,37.04,55302.0,33.2091,33.2271,33.1912,33.2181,55302.0
2023-07-26 14:20:00,37.04,37.06,36.96,36.98,78134.0,33.2181,33.236,33.1463,33.1643,78134.0
2023-07-26 14:30:00,36.98,37.16,36.97,37.16,131723.0,33.1643,33.3257,33.1553,33.3257,131723.0
2023-07-26 14:40:00,37.16,37.22,37.15,37.2,79161.0,33.3257,33.3795,33.3167,33.3616,79161.0
2023-07-26 14:50:00,37.2,37.22,37.16,37.18,100339.0,33.3616,33.3795,33.3257,33.3436,100339.0
2023-07-26 15:00:00,37.19,37.2,37.06,37.07,99633.0,33.3526,33.3616,33.236,33.245,99633.0
2023-07-26 15:10:00,37.06,37.1,37.04,37.09,148471.0,33.236,33.2719,33.2181,33.2629,148471.0
2023-07-26 15:20:00,37.09,37.11,37.07,37.11,79304.0,33.2629,33.2809,33.245,33.2809,79304.0
2023-07-26 15:30:00,37.11,37.11,37.07,37.09,130021.0,33.2809,33.2809,33.245,33.2629,130021.0
2023-07-26 15:40:00,37.09,37.14,37.08,37.12,156381.0,33.2629,33.3078,33.254,33.2898,156381.0
2023-07-26 15:50:00,37.11,37.13,37.09,37.1,385642.0,33.2809,33.2988,33.2629,33.2719,385642.0
2023-07-27 09:30:00,37.06,37.06,36.76,36.83,474911.0,33.236,33.236,32.967,33.0298,474911.0
2023-07-27 09:40:00,36.82,36.83,36.72,36.76,290783.0,33.0208,33.0298,32.9311,32.967,290783.0
2023-07-27 09:50:00,36.77,36.96,36.77,36.95,323229.0,32.9759,33.1463,32.9759,33.1374,323229.0
2023-07-27 10:00:00,36.96,37.02,36.9,37.01,289321.0,33.1463,33.2002,33.0925,33.1912,289321.0
2023-07-27 10:10:00,37.0,37.05,36.96,37.0,172009.0,33.1822,33.2271,33.1463,33.1822,172009.0
2023-07-27 10:20:00,36.99,37.08,36.98,37.03,261230.0,33.1732,33.254,33.1643,33.2091,261230.0
2023-07-27 10:30:00,37.02,37.08,37.0,37.05,126329.0,33.2002,33.254,33.1822,33.2271,126329.0
2023-07-27 10:40:00,37.05,37.07,37.0,37.02,167976.0,33.2271,33.245,33.1822,33.2002,167976.0
2023-07-27 10:50:00,37.02,37.07,37.0,37.03,134661.0,33.2002,33.245,33.1822,33.2091,134661.0
2023-07-27 11:00:00,37.02,37.08,36.99,37.05,103564.0,33.2002,33.254,33.1732,33.2271,103564.0
2023-07-27 11:10:00,37.06,37.07,37.01,37.03,80359.0,33.236,33.245,33.1912,33.2091,80359.0
2023-07-27 11:20:00,37.04,37.04,36.99,37.01,112042.0,33.2181,33.2181,33.1732,33.1912,112042.0
2023-07-27 11:30:00,37.02,37.03,36.98,37.0,92243.0,33.2002,33.2091,33.1643,33.1822,92243.0
2023-07-27 11:40:00,37.0,37.05,36.99,37.05,61572.0,33.1822,33.2271,33.1732,33.2271,61572.0
2023-07-27 11:50:00,37.05,37.09,37.04,37.08,67137.0,33.2271,33.2629,33.2181,33.254,67137.0
2023-07-27 12:00:00,37.07,37.09,37.05,37.05,69578.0,33.245,33.2629,33.2271,33.2271,69578.0
2023-07-27 12:10:00,37.06,37.08,37.04,37.06,78475.0,33.236,33.254,33.2181,33.236,78475.0
2023-07-27 12:20:00,37.06,37.14,37.05,37.13,188640.0,33.236,33.3078,33.2271,33.2988,188640.0
2023-07-27 12:30:00,37.13,37.16,37.12,37.15,71353.0,33.2988,33.3257,33.2898,33.3167,71353.0
2023-07-27 12:40:00,37.16,37.18,37.14,37.16,244396.0,33.3257,33.3436,33.3078,33.3257,244396.0
2023-07-27 12:50:00,37.15,37.17,37.03,37.05,285720.0,33.3167,33.3347,33.2091,33.2271,285720.0
2023-07-27 13:00:00,37.05,37.06,36.99,37.04,264784.0,33.2271,33.236,33.1732,33.2181,264784.0
2023-07-27 13:10:00,37.04,37.09,37.0,37.01,109089.0,33.2181,33.2629,33.1822,33.1912,109089.0
2023-07-27 13:20:00,37.0,37.01,36.97,36.98,56448.0,33.1822,33.1912,33.1553,33.1643,56448.0
2023-07-27 13:30:00,36.98,36.98,36.93,36.95,73526.0,33.1643,33.1643,33.1194,33.1374,73526.0
2023-07-27 13:40:00,36.95,36.96,36.92,36.94,64944.0,33.1374,33.1463,33.1105,33.1284,64944.0
2023-07-27 13:50:00,36.94,36.94,36.89,36.9,168536.0,33.1284,33.1284,33.0836,33.0925,168536.0
2023-07-27 14:00:00,36.9,36.9,36.85,36.86,65480.0,33.0925,33.0925,33.0477,33.0567,65480.0
2023-07-27 14:10:00,36.86,36.86,36.75,36.79,135881.0,33.0567,33.0567,32.958,32.9939,135881.0
2023-07-27 14:20:00,36.79,36.81,36.76,36.79,88785.0,32.9939,33.0118,32.967,32.9939,88785.0
2023-07-27 14:30:00,36.78,36.8,36.71,36.72,101982.0,32.9849,33.0029,32.9221,32.9311,101982.0
2023-07-27 14:40:00,36.72,36.77,36.71,36.75,56417.0,32.9311,32.9759,32.9221,32.958,56417.0
2023-07-27 14:50:00,36.75,36.77,36.7,36.72,102419.0,32.958,32.9759,32.9132,32.9311,102419.0
2023-07-27 15:00:00,36.72,36.74,36.67,36.69,129621.0,32.9311,32.949,32.8863,32.9042,129621.0
2023-07-27 15:10:00,36.69,36.72,36.68,36.69,113161.0,32.9042,32.9311,32.8952,32.9042,113161.0
2023-07-27 15:20:00,36.7,36.7,36.65,36.65,136776.0,32.9132,32.9132,32.8683,32.8683,136776.0
2023-07-27 15:30:00,36.65,36.67,36.57,36.58,241829.0,32.8683,32.8863,32.7966,32.8056,241829.0
2023-07-27 15:40:00,36.58,36.61,36.57,36.59,315240.0,32.8056,32.8325,32.7966,32.8145,315240.0
2023-07-27 15:50:00,36.6,36.68,36.59,36.66,559117.0,32.8235,32.8952,32.8145,32.8773,559117.0
2023-07-28 09:30:00,36.68,36.73,36.36,36.41,381917.0,32.8952,32.9401,32.6083,32.6531,381917.0
2023-07-28 09:40:00,36.42,36.68,36.42,36.67,252353.0,32.6621,32.8952,32.6621,32.8863,252353.0
2023-07-28 09:50:00,36.68,36.75,36.64,36.72,119744.0,32.8952,32.958,32.8594,32.9311,119744.0
2023-07-28 10:00:00,36.72,36.77,36.67,36.73,137359.0,32.9311,32.9759,32.8863,32.9401,137359.0
2023-07-28 10:10:00,36.72,36.85,36.72,36.8,130023.0,32.9311,33.0477,32.9311,33.0029,130023.0
2023-07-28 10:20:00,36.8,36.82,36.68,36.69,168614.0,33.0029,33.0208,32.8952,32.9042,168614.0
2023-07-28 10:30:00,36.69,36.7,36.62,36.64,80634.0,32.9042,32.9132,32.8414,32.8594,80634.0
2023-07-28 10:40:00,36.64,36.67,36.61,36.66,82600.0,32.8594,32.8863,32.8325,32.8773,82600.0
2023-07-28 10:50:00,36.66,36.72,36.63,36.71,112060.0,32.8773,32.9311,32.8504,32.9221,112060.0
2023-07-28 11:00:00,36.71,36.73,36.68,36.7,106293.0,32.9221,32.9401,32.8952,32.9132,106293.0
2023-07-28 11:10:00,36.7,36.73,36.69,36.71,91724.0,32.9132,32.9401,32.9042,32.9221,91724.0
2023-07-28 11:20:00,36.72,36.76,36.7,36.72,148004.0,32.9311,32.967,32.9132,32.9311,148004.0
2023-07-28 11:30:00,36.73,36.73,36.66,36.69,285409.0,32.9401,32.9401,32.8773,32.9042,285409.0
2023-07-28 11:40:00,36.69,36.7,36.64,36.65,53904.0,32.9042,32.9132,32.8594,32.8683,53904.0
2023-07-28 11:50:00,36.65,36.66,36.63,36.65,75142.0,32.8683,32.8773,32.8504,32.8683,75142.0
2023-07-28 12:00:00,36.66,36.66,36.6,36.64,62010.0,32.8773,32.8773,32.8235,32.8594,62010.0
2023-07-28 12:10:00,36.65,36.65,36.6,36.6,77708.0,32.8683,32.8683,32.8235,32.8235,77708.0
2023-07-28 12:20:00,36.6,36.66,36.6,36.65,58304.0,32.8235,32.8773,32.8235,32.8683,58304.0
2023-07-28 12:30:00,36.65,36.69,36.64,36.69,49055.0,32.8683,32.9042,32.8594,32.9042,49055.0
2023-07-28 12:40:00,36.69,36.7,36.67,36.68,51042.0,32.9042,32.9132,32.8863,32.8952,51042.0
2023-07-28 12:50:00,36.68,36.68,36.65,36.65,53268.0,32.8952,32.8952,32.8683,32.8683,53268.0
2023-07-28 13:00:00,36.65,36.66,36.63,36.65,74830.0,32.8683,32.8773,32.8504,32.8683,74830.0
2023-07-28 13:10:00,36.65,36.66,36.63,36.66,45705.0,32.8683,32.8773,32.8504,32.8773,45705.0
2023-07-28 13:20:00,36.65,36.66,36.61,36.61,37254.0,32.8683,32.8773,32.8325,32.8325,37254.0
2023-07-28 13:30:00,36.61,36.62,36.59,36.61,42139.0,32.8325,32.8414,32.8145,32.8325,42139.0
2023-07-28 13:40:00,36.61,36.62,36.55,36.55,103940.0,32.8325,32.8414,32.7786,32.7786,103940.0
2023-07-28 13:50:00,36.55,36.59,36.54,36.59,96424.0,32.7786,32.8145,32.7697,32.8145,96424.0
2023-07-28 14:00:00,36.59,36.59,36.57,36.59,66386.0,32.8145,32.8145,32.7966,32.8145,66386.0
2023-07-28 14:10:00,36.59,36.61,36.57,36.6,41730.0,32.8145,32.8325,32.7966,32.8235,41730.0
2023-07-28 14:20:00,36.61,36.64,36.6,36.64,54065.0,32.8325,32.8594,32.8235,32.8594,54065.0
2023-07-28 14:30:00,36.64,36.64,36.62,36.63,58022.0,32.8594,32.8594,32.8414,32.8504,58022.0
2023-07-28 14:40:00,36.62,36.64,36.61,36.64,49229.0,32.8414,32.8594,32.8325,32.8594,49229.0
2023-07-28 14:50:00,36.64,36.67,36.63,36.65,81644.0,32.8594,32.8863,32.8504,32.8683,81644.0
2023-07-28 15:00:00,36.66,36.69,36.65,36.68,43655.0,32.8773,32.9042,32.8683,32.8952,43655.0
2023-07-28 15:10:00,36.68,36.69,36.67,36.69,37974.0,32.8952,32.9042,32.8863,32.9042,37974.0
2023-07-28 15:20:00,36.69,36.71,36.68,36.7,123758.0,32.9042,32.9221,32.8952,32.9132,123758.0
2023-07-28 15:30:00,36.7,36.7,36.68,36.7,94269.0,32.9132,32.9132,32.8952,32.9132,94269.0
2023-07-28 15:40:00,36.7,36.71,36.69,36.7,143967.0,32.9132,32.9221,32.9042,32.9132,143967.0
2023-07-28 15:50:00,36.7,36.74,36.7,36.72,408183.0,32.9132,32.949,32.9132,32.9311,408183.0
2023-07-31 09:30:00,36.76,37.11,36.76,37.04,586349.0,32.967,33.2809,32.967,33.2181,586349.0
2023-07-31 09:40:00,37.05,37.14,37.01,37.13,271741.0,33.2271,33.3078,33.1912,33.2988,271741.0
2023-07-31 09:50:00,37.14,37.15,37.07,37.14,253187.0,33.3078,33.3167,33.245,33.3078,253187.0
2023-07-31 10:00:00,37.13,37.24,37.13,37.15,500914.0,33.2988,33.3975,33.2988,33.3167,500914.0
2023-07-31 10:10:00,37.15,37.17,37.02,37.09,207803.0,33.3167,33.3347,33.2002,33.2629,207803.0
2023-07-31 10:20:00,37.09,37.2,37.07,37.2,136602.0,33.2629,33.3616,33.245,33.3616,136602.0
2023-07-31 10:30:00,37.2,37.23,37.17,37.22,197799.0,33.3616,33.3885,33.3347,33.3795,197799.0
2023-07-31 10:40:00,37.22,37.27,37.2,37.21,174503.0,33.3795,33.4244,33.3616,33.3705,174503.0
2023-07-31 10:50:00,37.21,37.28,37.17,37.28,134205.0,33.3705,33.4333,33.3347,33.4333,134205.0
2023-07-31 11:00:00,37.28,37.3,37.23,37.28,262077.0,33.4333,33.4513,33.3885,33.4333,262077.0
2023-07-31 11:10:00,37.29,37.33,37.26,37.28,137419.0,33.4423,33.4782,33.4154,33.4333,137419.0
2023-07-31 11:20:00,37.29,37.32,37.25,37.27,93062.0,33.4423,33.4692,33.4064,33.4244,93062.0
2023-07-31 11:30:00,37.28,37.29,37.23,37.27,108541.0,33.4333,33.4423,33.3885,33.4244,108541.0
2023-07-31 11:40:00,37.27,37.29,37.25,37.29,58603.0,33.4244,33.4423,33.4064,33.4423,58603.0
2023-07-31 11:50:00,37.29,37.29,37.23,37.25,113818.0,33.4423,33.4423,33.3885,33.4064,113818.0
2023-07-31 12:00:00,37.24,37.27,37.22,37.23,61052.0,33.3975,33.4244,33.3795,33.3885,61052.0
2023-07-31 12:10:00,37.23,37.26,37.21,37.23,83359.0,33.3885,33.4154,33.3705,33.3885,83359.0
2023-07-31 12:20:00,37.24,37.25,37.21,37.22,74791.0,33.3975,33.4064,33.3705,33.3795,74791.0
2023-07-31 12:30:00,37.23,37.24,37.21,37.23,71453.0,33.3885,33.3975,33.3705,33.3885,71453.0
2023-07-31 12:40:00,37.23,37.26,37.23,37.24,80779.0,33.3885,33.4154,33.3885,33.3975,80779.0
2023-07-31 12:50:00,37.25,37.25,37.22,37.23,69325.0,33.4064,33.4064,33.3795,33.3885,69325.0
2023-07-31 13:00:00,37.22,37.24,37.2,37.21,60377.0,33.3795,33.3975,33.3616,33.3705,60377.0
2023-07-31 13:10:00,37.21,37.26,37.2,37.22,139370.0,33.3705,33.4154,33.3616,33.3795,139370.0
2023-07-31 13:20:00,37.23,37.24,37.2,37.23,74792.0,33.3885,33.3975,33.3616,33.3885,74792.0
2023-07-31 13:30:00,37.23,37.28,37.23,37.27,128723.0,33.3885,33.4333,33.3885,33.4244,128723.0
2023-07-31 13:40:00,37.27,37.33,37.27,37.33,98216.0,33.4244,33.4782,33.4244,33.4782,98216.0
2023-07-31 13:50:00,37.33,37.35,37.31,37.34,78885.0,33.4782,33.4961,33.4602,33.4871,78885.0
2023-07-31 14:00:00,37.33,37.36,37.28,37.29,125791.0,33.4782,33.5051,33.4333,33.4423,125791.0
2023-07-31 14:10:00,37.29,37.29,37.24,37.26,142094.0,33.4423,33.4423,33.3975,33.4154,142094.0
2023-07-31 14:20:00,37.26,37.31,37.25,37.3,189809.0,33.4154,33.4602,33.4064,33.4513,189809.0
2023-07-31 14:30:00,37.3,37.31,37.26,37.3,216960.0,33.4513,33.4602,33.4154,33.4513,216960.0
2023-07-31 14:40:00,37.3,37.35,37.3,37.34,155256.0,33.4513,33.4961,33.4513,33.4871,155256.0
2023-07-31 14:50:00,37.35,37.35,37.31,37.33,142620.0,33.4961,33.4961,33.4602,33.4782,142620.0
2023-07-31 15:00:00,37.33,37.33,37.29,37.3,117148.0,33.4782,33.4782,33.4423,33.4513,117148.0
2023-07-31 15:10:00,37.3,37.31,37.27,37.27,256256.0,33.4513,33.4602,33.4244,33.4244,256256.0
2023-07-31 15:20:00,37.27,37.3,37.26,37.29,275071.0,33.4244,33.4513,33.4154,33.4423,275071.0
2023-07-31 15:30:00,37.29,37.3,37.25,37.27,343136.0,33.4423,33.4513,33.4064,33.4244,343136.0
2023-07-31 15:40:00,37.27,37.28,37.24,37.27,303227.0,33.4244,33.4333,33.3975,33.4244,303227.0
2023-07-31 15:50:00,37.26,37.32,37.24,37.3,962924.0,33.4154,33.4692,33.3975,33.4513,962924.0
2023-08-01 09:30:00,37.56,37.75,37.44,37.47,787492.0,33.6844,33.8548,33.5768,33.6037,787492.0
2023-08-01 09:40:00,37.46,37.6,37.28,37.58,606411.0,33.5948,33.7203,33.4333,33.7024,606411.0
2023-08-01 09:50:00,37.58,37.6,37.48,37.48,409539.0,33.7024,33.7203,33.6127,33.6127,409539.0
2023-08-01 10:00:00,37.48,37.54,37.18,37.22,407942.0,33.6127,33.6665,33.3436,33.3795,407942.0
2023-08-01 10:10:00,37.21,37.27,37.1,37.13,422888.0,33.3705,33.4244,33.2719,33.2988,422888.0
2023-08-01 10:20:00,37.13,37.17,37.06,37.09,390331.0,33.2988,33.3347,33.236,33.2629,390331.0
2023-08-01 10:30:00,37.09,37.1,36.96,36.98,356563.0,33.2629,33.2719,33.1463,33.1643,356563.0
2023-08-01 10:40:00,36.98,37.05,36.98,37.0,223339.0,33.1643,33.2271,33.1643,33.1822,223339.0
2023-08-01 10:50:00,36.99,37.0,36.88,36.96,298189.0,33.1732,33.1822,33.0746,33.1463,298189.0
2023-08-01 11:00:00,36.96,36.98,36.85,36.92,256446.0,33.1463,33.1643,33.0477,33.1105,256446.0
2023-08-01 11:10:00,36.92,36.95,36.8,36.81,148392.0,33.1105,33.1374,33.0029,33.0118,148392.0
2023-08-01 11:20:00,36.82,36.9,36.8,36.83,224156.0,33.0208,33.0925,33.0029,33.0298,224156.0
2023-08-01 11:30:00,36.83,36.83,36.69,36.7,249804.0,33.0298,33.0298,32.9042,32.9132,249804.0
2023-08-01 11:40:00,36.7,36.73,36.67,36.7,176028.0,32.9132,32.9401,32.8863,32.9132,176028.0
2023-08-01 11:50:00,36.71,36.81,36.7,36.81,142453.0,32.9221,33.0118,32.9132,33.0118,142453.0
2023-08-01 12:00:00,36.8,36.87,36.8,36.87,143207.0,33.0029,33.0656,33.0029,33.0656,143207.0
2023-08-01 12:10:00,36.87,36.93,36.86,36.91,117534.0,33.0656,33.1194,33.0567,33.1015,117534.0
2023-08-01 12:20:00,36.91,36.93,36.87,36.88,120902.0,33.1015,33.1194,33.0656,33.0746,120902.0
2023-08-01 12:30:00,36.88,36.92,36.87,36.89,97637.0,33.0746,33.1105,33.0656,33.0836,97637.0
2023-08-01 12:40:00,36.9,36.92,36.85,36.88,131745.0,33.0925,33.1105,33.0477,33.0746,131745.0
2023-08-01 12:50:00,36.88,36.89,36.86,36.87,45890.0,33.0746,33.0836,33.0567,33.0656,45890.0
2023-08-01 13:00:00,36.87,36.88,36.83,36.86,63738.0,33.0656,33.0746,33.0298,33.0567,63738.0
2023-08-01 13:10:00,36.86,36.89,36.85,36.89,42550.0,33.0567,33.0836,33.0477,33.0836,42550.0
2023-08-01 13:20:00,36.89,36.92,36.88,36.91,55464.0,33.0836,33.1105,33.0746,33.1015,55464.0
2023-08-01 13:30:00,36.91,36.92,36.87,36.9,58273.0,33.1015,33.1105,33.0656,33.0925,58273.0
2023-08-01 13:40:00,36.9,36.9,36.87,36.9,79393.0,33.0925,33.0925,33.0656,33.0925,79393.0
2023-08-01 13:50:00,36.89,36.91,36.87,36.89,93363.0,33.0836,33.1015,33.0656,33.0836,93363.0
2023-08-01 14:00:00,36.89,36.91,36.88,36.91,152863.0,33.0836,33.1015,33.0746,33.1015,152863.0
2023-08-01 14:10:00,36.91,36.99,36.9,36.99,78687.0,33.1015,33.1732,33.0925,33.1732,78687.0
2023-08-01 14:20:00,36.98,37.01,36.96,36.97,92976.0,33.1643,33.1912,33.1463,33.1553,92976.0
2023-08-01 14:30:00,36.97,36.97,36.92,36.94,82179.0,33.1553,33.1553,33.1105,33.1284,82179.0
2023-08-01 14:40:00,36.94,36.97,36.93,36.95,67829.0,33.1284,33.1553,33.1194,33.1374,67829.0
2023-08-01 14:50:00,36.96,36.99,36.95,36.96,95340.0,33.1463,33.1732,33.1374,33.1463,95340.0
2023-08-01 15:00:00,36.95,37.0,36.95,36.99,45883.0,33.1374,33.1822,33.1374,33.1732,45883.0
2023-08-01 15:10:00,36.99,37.02,36.97,36.99,134661.0,33.1732,33.2002,33.1553,33.1732,134661.0
2023-08-01 15:20:00,36.98,37.0,36.96,36.97,90943.0,33.1643,33.1822,33.1463,33.1553,90943.0
2023-08-01 15:30:00,36.97,36.98,36.93,36.94,149294.0,33.1553,33.1643,33.1194,33.1284,149294.0
2023-08-01 15:40:00,36.94,36.95,36.91,36.93,291020.0,33.1284,33.1374,33.1015,33.1194,291020.0
2023-08-01 15:50:00,36.93,37.0,36.92,36.95,645280.0,33.1194,33.1822,33.1105,33.1374,645280.0
2023-08-02 09:30:00,36.62,36.63,36.46,36.63,394929.0,32.8414,32.8504,32.6979,32.8504,394929.0
2023-08-02 09:40:00,36.63,36.71,36.58,36.63,439460.0,32.8504,32.9221,32.8056,32.8504,439460.0
2023-08-02 09:50:00,36.63,36.64,36.45,36.48,372220.0,32.8504,32.8594,32.689,32.7159,372220.0
2023-08-02 10:00:00,36.49,36.53,36.42,36.43,275083.0,32.7248,32.7607,32.6621,32.671,275083.0
2023-08-02 10:10:00,36.43,36.46,36.32,36.36,167665.0,32.671,32.6979,32.5724,32.6083,167665.0
2023-08-02 10:20:00,36.36,36.44,36.31,36.38,139041.0,32.6083,32.68,32.5634,32.6262,139041.0
2023-08-02 10:30:00,36.37,36.5,36.26,36.27,356875.0,32.6172,32.7338,32.5186,32.5275,356875.0
2023-08-02 10:40:00,36.27,36.3,36.07,36.08,239507.0,32.5275,32.5544,32.3482,32.3571,239507.0
2023-08-02 10:50:00,36.09,36.09,35.95,35.96,242995.0,32.3661,32.3661,32.2406,32.2495,242995.0
2023-08-02 11:00:00,35.95,36.06,35.95,36.0,170844.0,32.2406,32.3392,32.2406,32.2854,170844.0
2023-08-02 11:10:00,36.01,36.02,35.92,35.93,149633.0,32.2944,32.3033,32.2137,32.2226,149633.0
2023-08-02 11:20:00,35.93,36.01,35.91,35.97,175631.0,32.2226,32.2944,32.2047,32.2585,175631.0
2023-08-02 11:30:00,35.97,36.07,35.95,36.07,227573.0,32.2585,32.3482,32.2406,32.3482,227573.0
2023-08-02 11:40:00,36.07,36.08,35.98,35.98,144513.0,32.3482,32.3571,32.2675,32.2675,144513.0
2023-08-02 11:50:00,35.98,36.0,35.95,35.97,118690.0,32.2675,32.2854,32.2406,32.2585,118690.0
2023-08-02 12:00:00,35.97,36.0,35.94,35.97,61817.0,32.2585,32.2854,32.2316,32.2585,61817.0
2023-08-02 12:10:00,35.97,35.98,35.9,35.98,142883.0,32.2585,32.2675,32.1957,32.2675,142883.0
2023-08-02 12:20:00,35.98,36.01,35.94,35.95,102538.0,32.2675,32.2944,32.2316,32.2406,102538.0
2023-08-02 12:30:00,35.95,35.99,35.93,35.98,74277.0,32.2406,32.2764,32.2226,32.2675,74277.0
2023-08-02 12:40:00,35.98,36.0,35.94,35.97,75540.0,32.2675,32.2854,32.2316,32.2585,75540.0
2023-08-02 12:50:00,35.97,35.98,35.92,35.98,49168.0,32.2585,32.2675,32.2137,32.2675,49168.0
2023-08-02 13:00:00,35.98,36.01,35.96,35.98,96154.0,32.2675,32.2944,32.2495,32.2675,96154.0
2023-08-02 13:10:00,35.98,36.04,35.97,36.04,76354.0,32.2675,32.3213,32.2585,32.3213,76354.0
2023-08-02 13:20:00,36.03,36.04,36.0,36.02,56657.0,32.3123,32.3213,32.2854,32.3033,56657.0
2023-08-02 13:30:00,36.02,36.04,36.01,36.02,52499.0,32.3033,32.3213,32.2944,32.3033,52499.0
2023-08-02 13:40:00,36.03,36.04,35.99,36.0,40022.0,32.3123,32.3213,32.2764,32.2854,40022.0
2023-08-02 13:50:00,36.01,36.01,35.98,35.99,83423.0,32.2944,32.2944,32.2675,32.2764,83423.0
2023-08-02 14:00:00,35.99,36.05,35.99,36.05,69434.0,32.2764,32.3302,32.2764,32.3302,69434.0
2023-08-02 14:10:00,36.04,36.06,36.02,36.04,59156.0,32.3213,32.3392,32.3033,32.3213,59156.0
2023-08-02 14:20:00,36.05,36.06,36.0,36.02,55782.0,32.3302,32.3392,32.2854,32.3033,55782.0
2023-08-02 14:30:00,36.02,36.05,36.01,36.03,62694.0,32.3033,32.3302,32.2944,32.3123,62694.0
2023-08-02 14:40:00,36.04,36.06,36.0,36.05,84041.0,32.3213,32.3392,32.2854,32.3302,84041.0
2023-08-02 14:50:00,36.05,36.07,36.04,36.07,92362.0,32.3302,32.3482,32.3213,32.3482,92362.0
2023-08-02 15:00:00,36.07,36.08,36.03,36.06,108298.0,32.3482,32.3571,32.3123,32.3392,108298.0
2023-08-02 15:10:00,36.06,36.11,36.06,36.11,119741.0,32.3392,32.384,32.3392,32.384,119741.0
2023-08-02 15:20:00,36.11,36.13,36.05,36.06,131443.0,32.384,32.402,32.3302,32.3392,131443.0
2023-08-02 15:30:00,36.05,36.06,36.03,36.04,105379.0,32.3302,32.3392,32.3123,32.3213,105379.0
2023-08-02 15:40:00,36.04,36.06,36.01,36.05,192984.0,32.3213,32.3392,32.2944,32.3302,192984.0
2023-08-02 15:50:00,36.05,36.12,36.03,36.03,867080.0,32.3302,32.393,32.3123,32.3123,867080.0
2023-08-03 09:30:00,36.0,36.15,35.91,36.0,358877.0,32.2854,32.4199,32.2047,32.2854,358877.0
2023-08-03 09:40:00,36.0,36.01,35.78,35.83,267301.0,32.2854,32.2944,32.0881,32.1329,267301.0
2023-08-03 09:50:00,35.83,35.93,35.79,35.89,190439.0,32.1329,32.2226,32.0971,32.1867,190439.0
2023-08-03 10:00:00,35.89,36.0,35.86,36.0,184712.0,32.1867,32.2854,32.1598,32.2854,184712.0
2023-08-03 10:10:00,36.0,36.02,35.88,35.95,241594.0,32.2854,32.3033,32.1778,32.2406,241594.0
2023-08-03 10:20:00,35.95,36.05,35.95,36.01,219157.0,32.2406,32.3302,32.2406,32.2944,219157.0
2023-08-03 10:30:00,36.0,36.05,35.98,36.02,253490.0,32.2854,32.3302,32.2675,32.3033,253490.0
2023-08-03 10:40:00,36.02,36.18,36.01,36.16,192331.0,32.3033,32.4468,32.2944,32.4289,192331.0
2023-08-03 10:50:00,36.16,36.19,36.07,36.12,203743.0,32.4289,32.4558,32.3482,32.393,203743.0
2023-08-03 11:00:00,36.11,36.31,36.1,36.27,272285.0,32.384,32.5634,32.3751,32.5275,272285.0
2023-08-03 11:10:00,36.28,36.38,36.27,36.35,212467.0,32.5365,32.6262,32.5275,32.5993,212467.0
2023-08-03 11:20:00,36.35,36.38,36.28,36.34,148431.0,32.5993,32.6262,32.5365,32.5903,148431.0
2023-08-03 11:30:00,36.34,36.43,36.34,36.41,181711.0,32.5903,32.671,32.5903,32.6531,181711.0
2023-08-03 11:40:00,36.41,36.45,36.4,36.45,81748.0,32.6531,32.689,32.6441,32.689,81748.0
2023-08-03 11:50:00,36.44,36.53,36.43,36.52,196991.0,32.68,32.7607,32.671,32.7517,196991.0
2023-08-03 12:00:00,36.52,36.53,36.42,36.44,117227.0,32.7517,32.7607,32.6621,32.68,117227.0
2023-08-03 12:10:00,36.45,36.49,36.44,36.49,60165.0,32.689,32.7248,32.68,32.7248,60165.0
2023-08-03 12:20:00,36.48,36.51,36.44,36.49,116848.0,32.7159,32.7428,32.68,32.7248,116848.0
2023-08-03 12:30:00,36.49,36.53,36.47,36.48,66065.0,32.7248,32.7607,32.7069,32.7159,66065.0
2023-08-03 12:40:00,36.48,36.53,36.45,36.52,87975.0,32.7159,32.7607,32.689,32.7517,87975.0
2023-08-03 12:50:00,36.53,36.55,36.51,36.55,101088.0,32.7607,32.7786,32.7428,32.7786,101088.0
2023-08-03 13:00:00,36.55,36.56,36.5,36.52,77347.0,32.7786,32.7876,32.7338,32.7517,77347.0
2023-08-03 13:10:00,36.52,36.55,36.51,36.54,67772.0,32.7517,32.7786,32.7428,32.7697,67772.0
2023-08-03 13:20:00,36.54,36.58,36.53,36.54,105745.0,32.7697,32.8056,32.7607,32.7697,105745.0
2023-08-03 13:30:00,36.55,36.56,36.53,36.56,136778.0,32.7786,32.7876,32.7607,32.7876,136778.0
2023-08-03 13:40:00,36.55,36.56,36.51,36.55,100805.0,32.7786,32.7876,32.7428,32.7786,100805.0
2023-08-03 13:50:00,36.55,36.55,36.49,36.51,166293.0,32.7786,32.7786,32.7248,32.7428,166293.0
2023-08-03 14:00:00,36.51,36.52,36.47,36.51,90390.0,32.7428,32.7517,32.7069,32.7428,90390.0
2023-08-03 14:10:00,36.5,36.52,36.49,36.52,58678.0,32.7338,32.7517,32.7248,32.7517,58678.0
2023-08-03 14:20:00,36.52,36.53,36.5,36.52,44183.0,32.7517,32.7607,32.7338,32.7517,44183.0
2023-08-03 14:30:00,36.52,36.53,36.46,36.48,143038.0,32.7517,32.7607,32.6979,32.7159,143038.0
2023-08-03 14:40:00,36.48,36.51,36.47,36.5,114961.0,32.7159,32.7428,32.7069,32.7338,114961.0
2023-08-03 14:50:00,36.5,36.54,36.49,36.5,158938.0,32.7338,32.7697,32.7248,32.7338,158938.0
2023-08-03 15:00:00,36.5,36.52,36.48,36.48,139938.0,32.7338,32.7517,32.7159,32.7159,139938.0
2023-08-03 15:10:00,36.49,36.49,36.42,36.47,206356.0,32.7248,32.7248,32.6621,32.7069,206356.0
2023-08-03 15:20:00,36.46,36.5,36.45,36.47,120066.0,32.6979,32.7338,32.689,32.7069,120066.0
2023-08-03 15:30:00,36.47,36.51,36.46,36.48,174662.0,32.7069,32.7428,32.6979,32.7159,174662.0
2023-08-03 15:40:00,36.48,36.49,36.45,36.45,148975.0,32.7159,32.7248,32.689,32.689,148975.0
2023-08-03 15:50:00,36.45,36.47,36.43,36.46,625750.0,32.689,32.7069,32.671,32.6979,625750.0
2023-08-04 09:30:00,36.79,36.94,36.76,36.83,364558.0,32.9939,33.1284,32.967,33.0298,364558.0
2023-08-04 09:40:00,36.83,37.1,36.79,37.09,265751.0,33.0298,33.2719,32.9939,33.2629,265751.0
2023-08-04 09:50:00,37.07,37.09,36.92,36.95,185859.0,33.245,33.2629,33.1105,33.1374,185859.0
2023-08-04 10:00:00,36.95,36.97,36.81,36.83,158132.0,33.1374,33.1553,33.0118,33.0298,158132.0
2023-08-04 10:10:00,36.84,37.1,36.84,37.1,256719.0,33.0387,33.2719,33.0387,33.2719,256719.0
2023-08-04 10:20:00,37.09,37.16,37.06,37.11,200531.0,33.2629,33.3257,33.236,33.2809,200531.0
2023-08-04 10:30:00,37.1,37.16,37.08,37.1,151342.0,33.2719,33.3257,33.254,33.2719,151342.0
2023-08-04 10:40:00,37.1,37.11,37.03,37.08,108772.0,33.2719,33.2809,33.2091,33.254,108772.0
2023-08-04 10:50:00,37.08,37.16,37.07,37.15,138073.0,33.254,33.3257,33.245,33.3167,138073.0
2023-08-04 11:00:00,37.15,37.16,37.05,37.09,164030.0,33.3167,33.3257,33.2271,33.2629,164030.0
2023-08-04 11:10:00,37.09,37.23,37.09,37.23,195272.0,33.2629,33.3885,33.2629,33.3885,195272.0
2023-08-04 11:20:00,37.23,37.28,37.2,37.27,248985.0,33.3885,33.4333,33.3616,33.4244,248985.0
2023-08-04 11:30:00,37.27,37.29,37.21,37.27,147129.0,33.4244,33.4423,33.3705,33.4244,147129.0
2023-08-04 11:40:00,37.27,37.29,37.23,37.24,65277.0,33.4244,33.4423,33.3885,33.3975,65277.0
2023-08-04 11:50:00,37.24,37.28,37.24,37.25,77390.0,33.3975,33.4333,33.3975,33.4064,77390.0
2023-08-04 12:00:00,37.26,37.28,37.24,37.25,69058.0,33.4154,33.4333,33.3975,33.4064,69058.0
2023-08-04 12:10:00,37.24,37.25,37.2,37.21,47444.0,33.3975,33.4064,33.3616,33.3705,47444.0
2023-08-04 12:20:00,37.2,37.27,37.2,37.26,78537.0,33.3616,33.4244,33.3616,33.4154,78537.0
2023-08-04 12:30:00,37.26,37.27,37.23,37.25,77911.0,33.4154,33.4244,33.3885,33.4064,77911.0
2023-08-04 12:40:00,37.25,37.3,37.24,37.3,68317.0,33.4064,33.4513,33.3975,33.4513,68317.0
2023-08-04 12:50:00,37.3,37.33,37.29,37.3,81259.0,33.4513,33.4782,33.4423,33.4513,81259.0
2023-08-04 13:00:00,37.31,37.32,37.27,37.27,113010.0,33.4602,33.4692,33.4244,33.4244,113010.0
2023-08-04 13:10:00,37.27,37.3,37.26,37.29,83438.0,33.4244,33.4513,33.4154,33.4423,83438.0
2023-08-04 13:20:00,37.29,37.31,37.28,37.3,96050.0,33.4423,33.4602,33.4333,33.4513,96050.0
2023-08-04 13:30:00,37.3,37.32,37.28,37.28,103012.0,33.4513,33.4692,33.4333,33.4333,103012.0
2023-08-04 13:40:00,37.28,37.31,37.26,37.29,115751.0,33.4333,33.4602,33.4154,33.4423,115751.0
2023-08-04 13:50:00,37.29,37.29,37.21,37.23,108762.0,33.4423,33.4423,33.3705,33.3885,108762.0
2023-08-04 14:00:00,37.23,37.23,37.11,37.13,148970.0,33.3885,33.3885,33.2809,33.2988,148970.0
2023-08-04 14:10:00,37.13,37.15,37.04,37.05,79663.0,33.2988,33.3167,33.2181,33.2271,79663.0
2023-08-04 14:20:00,37.05,37.07,36.99,37.03,67384.0,33.2271,33.245,33.1732,33.2091,67384.0
2023-08-04 14:30:00,37.02,37.04,36.95,36.95,72606.0,33.2002,33.2181,33.1374,33.1374,72606.0
2023-08-04 14:40:00,36.95,37.01,36.94,36.95,107206.0,33.1374,33.1912,33.1284,33.1374,107206.0
2023-08-04 14:50:00,36.94,36.99,36.9,36.93,106363.0,33.1284,33.1732,33.0925,33.1194,106363.0
2023-08-04 15:00:00,36.93,36.96,36.88,36.88,107911.0,33.1194,33.1463,33.0746,33.0746,107911.0
2023-08-04 15:10:00,36.89,36.96,36.88,36.94,94714.0,33.0836,33.1463,33.0746,33.1284,94714.0
2023-08-04 15:20:00,36.93,36.96,36.91,36.92,113128.0,33.1194,33.1463,33.1015,33.1105,113128.0
2023-08-04 15:30:00,36.93,36.94,36.85,36.86,184432.0,33.1194,33.1284,33.0477,33.0567,184432.0
2023-08-04 15:40:00,36.85,36.87,36.8,36.84,347761.0,33.0477,33.0656,33.0029,33.0387,347761.0
2023-08-04 15:50:00,36.84,36.86,36.79,36.81,755831.0,33.0387,33.0567,32.9939,33.0118,755831.0
2023-08-07 09:30:00,37.02,37.08,36.94,36.99,238019.0,33.2002,33.254,33.1284,33.1732,238019.0
2023-08-07 09:40:00,37.0,37.02,36.86,36.9,138620.0,33.1822,33.2002,33.0567,33.0925,138620.0
2023-08-07 09:50:00,36.9,36.91,36.81,36.84,211120.0,33.0925,33.1015,33.0118,33.0387,211120.0
2023-08-07 10:00:00,36.84,36.9,36.79,36.87,135658.0,33.0387,33.0925,32.9939,33.0656,135658.0
2023-08-07 10:10:00,36.87,36.91,36.84,36.88,144155.0,33.0656,33.1015,33.0387,33.0746,144155.0
2023-08-07 10:20:00,36.89,36.96,36.86,36.95,101700.0,33.0836,33.1463,33.0567,33.1374,101700.0
2023-08-07 10:30:00,36.95,36.96,36.89,36.93,92100.0,33.1374,33.1463,33.0836,33.1194,92100.0
2023-08-07 10:40:00,36.94,37.02,36.93,37.02,119463.0,33.1284,33.2002,33.1194,33.2002,119463.0
2023-08-07 10:50:00,37.02,37.04,36.97,37.02,289653.0,33.2002,33.2181,33.1553,33.2002,289653.0
2023-08-07 11:00:00,37.02,37.02,36.97,36.98,118504.0,33.2002,33.2002,33.1553,33.1643,118504.0
2023-08-07 11:10:00,36.97,37.07,36.97,37.04,105846.0,33.1553,33.245,33.1553,33.2181,105846.0
2023-08-07 11:20:00,37.04,37.08,36.97,36.98,106484.0,33.2181,33.254,33.1553,33.1643,106484.0
2023-08-07 11:30:00,36.98,37.0,36.93,36.98,101263.0,33.1643,33.1822,33.1194,33.1643,101263.0
2023-08-07 11:40:00,36.98,37.04,36.97,37.02,70324.0,33.1643,33.2181,33.1553,33.2002,70324.0
2023-08-07 11:50:00,37.03,37.06,36.97,36.98,64557.0,33.2091,33.236,33.1553,33.1643,64557.0
2023-08-07 12:00:00,36.97,37.01,36.94,36.98,68624.0,33.1553,33.1912,33.1284,33.1643,68624.0
2023-08-07 12:10:00,36.98,37.0,36.96,36.98,53030.0,33.1643,33.1822,33.1463,33.1643,53030.0
2023-08-07 12:20:00,36.98,36.99,36.97,36.98,37265.0,33.1643,33.1732,33.1553,33.1643,37265.0
2023-08-07 12:30:00,36.98,37.0,36.96,36.97,63865.0,33.1643,33.1822,33.1463,33.1553,63865.0
2023-08-07 12:40:00,36.97,37.02,36.96,37.01,65536.0,33.1553,33.2002,33.1463,33.1912,65536.0
2023-08-07 12:50:00,37.02,37.05,37.01,37.03,45449.0,33.2002,33.2271,33.1912,33.2091,45449.0
2023-08-07 13:00:00,37.02,37.04,37.01,37.03,62082.0,33.2002,33.2181,33.1912,33.2091,62082.0
2023-08-07 13:10:00,37.03,37.05,37.02,37.05,44319.0,33.2091,33.2271,33.2002,33.2271,44319.0
2023-08-07 13:20:00,37.05,37.06,37.02,37.04,66703.0,33.2271,33.236,33.2002,33.2181,66703.0
2023-08-07 13:30:00,37.04,37.05,37.02,37.05,49708.0,33.2181,33.2271,33.2002,33.2271,49708.0
2023-08-07 13:40:00,37.05,37.06,37.02,37.05,50449.0,33.2271,33.236,33.2002,33.2271,50449.0
2023-08-07 13:50:00,37.05,37.06,37.03,37.04,53593.0,33.2271,33.236,33.2091,33.2181,53593.0
2023-08-07 14:00:00,37.05,37.06,37.01,37.02,64683.0,33.2271,33.236,33.1912,33.2002,64683.0
2023-08-07 14:10:00,37.02,37.02,36.97,37.0,40751.0,33.2002,33.2002,33.1553,33.1822,40751.0
2023-08-07 14:20:00,37.0,37.0,36.94,36.96,91908.0,33.1822,33.1822,33.1284,33.1463,91908.0
2023-08-07 14:30:00,36.97,37.01,36.96,36.98,102305.0,33.1553,33.1912,33.1463,33.1643,102305.0
2023-08-07 14:40:00,36.99,37.0,36.98,36.98,47881.0,33.1732,33.1822,33.1643,33.1643,47881.0
2023-08-07 14:50:00,36.99,37.0,36.97,36.99,63065.0,33.1732,33.1822,33.1553,33.1732,63065.0
2023-08-07 15:00:00,36.99,37.02,36.98,36.98,86583.0,33.1732,33.2002,33.1643,33.1643,86583.0
2023-08-07 15:10:00,36.98,37.0,36.97,36.99,126011.0,33.1643,33.1822,33.1553,33.1732,126011.0
2023-08-07 15:20:00,37.0,37.0,36.97,36.97,115681.0,33.1822,33.1822,33.1553,33.1553,115681.0
2023-08-07 15:30:00,36.97,36.99,36.96,36.98,189467.0,33.1553,33.1732,33.1463,33.1643,189467.0
2023-08-07 15:40:00,36.98,37.01,36.96,36.99,321180.0,33.1643,33.1912,33.1463,33.1732,321180.0
2023-08-07 15:50:00,37.0,37.05,36.99,37.05,1063312.0,33.1822,33.2271,33.1732,33.2271,1063312.0
2023-08-08 09:30:00,36.28,36.29,36.01,36.09,457949.0,32.5365,32.5455,32.2944,32.3661,457949.0
2023-08-08 09:40:00,36.09,36.31,36.07,36.21,264101.0,32.3661,32.5634,32.3482,32.4737,264101.0
2023-08-08 09:50:00,36.21,36.35,36.2,36.35,174971.0,32.4737,32.5993,32.4648,32.5993,174971.0
2023-08-08 10:00:00,36.35,36.47,36.33,36.45,149612.0,32.5993,32.7069,32.5813,32.689,149612.0
2023-08-08 10:10:00,36.45,36.46,36.38,36.45,155796.0,32.689,32.6979,32.6262,32.689,155796.0
2023-08-08 10:20:00,36.45,36.56,36.41,36.56,117529.0,32.689,32.7876,32.6531,32.7876,117529.0
2023-08-08 10:30:00,36.56,36.57,36.44,36.48,145862.0,32.7876,32.7966,32.68,32.7159,145862.0
2023-08-08 10:40:00,36.48,36.57,36.46,36.55,123968.0,32.7159,32.7966,32.6979,32.7786,123968.0
2023-08-08 10:50:00,36.55,36.62,36.53,36.57,199734.0,32.7786,32.8414,32.7607,32.7966,199734.0
2023-08-08 11:00:00,36.58,36.59,36.49,36.55,130995.0,32.8056,32.8145,32.7248,32.7786,130995.0
2023-08-08 11:10:00,36.55,36.62,36.53,36.62,95186.0,32.7786,32.8414,32.7607,32.8414,95186.0
2023-08-08 11:20:00,36.61,36.63,36.58,36.6,159630.0,32.8325,32.8504,32.8056,32.8235,159630.0
2023-08-08 11:30:00,36.6,36.66,36.59,36.64,80726.0,32.8235,32.8773,32.8145,32.8594,80726.0
2023-08-08 11:40:00,36.65,36.67,36.62,36.66,62887.0,32.8683,32.8863,32.8414,32.8773,62887.0
2023-08-08 11:50:00,36.66,36.68,36.61,36.65,63198.0,32.8773,32.8952,32.8325,32.8683,63198.0
2023-08-08 12:00:00,36.64,36.68,36.63,36.67,77382.0,32.8594,32.8952,32.8504,32.8863,77382.0
2023-08-08 12:10:00,36.66,36.71,36.66,36.71,50705.0,32.8773,32.9221,32.8773,32.9221,50705.0
2023-08-08 12:20:00,36.72,36.73,36.7,36.73,52267.0,32.9311,32.9401,32.9132,32.9401,52267.0
2023-08-08 12:30:00,36.73,36.78,36.73,36.77,81734.0,32.9401,32.9849,32.9401,32.9759,81734.0
2023-08-08 12:40:00,36.77,36.78,36.73,36.73,45471.0,32.9759,32.9849,32.9401,32.9401,45471.0
2023-08-08 12:50:00,36.73,36.76,36.7,36.75,194267.0,32.9401,32.967,32.9132,32.958,194267.0
2023-08-08 13:00:00,36.75,36.78,36.73,36.76,60423.0,32.958,32.9849,32.9401,32.967,60423.0
2023-08-08 13:10:00,36.76,36.76,36.73,36.75,82314.0,32.967,32.967,32.9401,32.958,82314.0
2023-08-08 13:20:00,36.75,36.79,36.74,36.79,108514.0,32.958,32.9939,32.949,32.9939,108514.0
2023-08-08 13:30:00,36.79,36.82,36.78,36.82,123496.0,32.9939,33.0208,32.9849,33.0208,123496.0
2023-08-08 13:40:00,36.82,36.86,36.8,36.8,89215.0,33.0208,33.0567,33.0029,33.0029,89215.0
2023-08-08 13:50:00,36.8,36.87,36.8,36.86,46261.0,33.0029,33.0656,33.0029,33.0567,46261.0
2023-08-08 14:00:00,36.85,36.86,36.8,36.83,75782.0,33.0477,33.0567,33.0029,33.0298,75782.0
2023-08-08 14:10:00,36.83,36.85,36.81,36.84,67435.0,33.0298,33.0477,33.0118,33.0387,67435.0
2023-08-08 14:20:00,36.84,36.88,36.84,36.88,56054.0,33.0387,33.0746,33.0387,33.0746,56054.0
2023-08-08 14:30:00,36.88,36.91,36.86,36.88,72951.0,33.0746,33.1015,33.0567,33.0746,72951.0
2023-08-08 14:40:00,36.87,36.88,36.84,36.84,47662.0,33.0656,33.0746,33.0387,33.0387,47662.0
2023-08-08 14:50:00,36.84,36.92,36.84,36.9,171604.0,33.0387,33.1105,33.0387,33.0925,171604.0
2023-08-08 15:00:00,36.9,36.94,36.89,36.92,234379.0,33.0925,33.1284,33.0836,33.1105,234379.0
2023-08-08 15:10:00,36.91,36.94,36.91,36.91,175885.0,33.1015,33.1284,33.1015,33.1015,175885.0
2023-08-08 15:20:00,36.91,36.96,36.91,36.95,179394.0,33.1015,33.1463,33.1015,33.1374,179394.0
2023-08-08 15:30:00,36.95,36.97,36.92,36.96,237646.0,33.1374,33.1553,33.1105,33.1463,237646.0
2023-08-08 15:40:00,36.96,36.98,36.94,36.95,350423.0,33.1463,33.1643,33.1284,33.1374,350423.0
2023-08-08 15:50:00,36.95,36.99,36.95,36.98,511382.0,33.1374,33.1732,33.1374,33.1643,511382.0
2023-08-09 09:30:00,37.49,37.61,37.42,37.55,534127.0,33.6217,33.7293,33.5589,33.6755,534127.0
2023-08-09 09:40:00,37.56,37.69,37.55,37.62,249025.0,33.6844,33.801,33.6755,33.7382,249025.0
2023-08-09 09:50:00,37.62,37.72,37.57,37.69,170462.0,33.7382,33.8279,33.6934,33.801,170462.0
2023-08-09 10:00:00,37.7,37.78,37.67,37.69,278703.0,33.81,33.8817,33.7831,33.801,278703.0
2023-08-09 10:10:00,37.7,37.7,37.62,37.66,255345.0,33.81,33.81,33.7382,33.7741,255345.0
2023-08-09 10:20:00,37.66,37.7,37.64,37.66,146125.0,33.7741,33.81,33.7562,33.7741,146125.0
2023-08-09 10:30:00,37.66,37.72,37.62,37.68,197672.0,33.7741,33.8279,33.7382,33.7921,197672.0
2023-08-09 10:40:00,37.67,37.72,37.67,37.69,175064.0,33.7831,33.8279,33.7831,33.801,175064.0
2023-08-09 10:50:00,37.68,37.7,37.61,37.63,284431.0,33.7921,33.81,33.7293,33.7472,284431.0
2023-08-09 11:00:00,37.64,37.67,37.59,37.66,132465.0,33.7562,33.7831,33.7113,33.7741,132465.0
2023-08-09 11:10:00,37.66,37.67,37.56,37.57,184274.0,33.7741,33.7831,33.6844,33.6934,184274.0
2023-08-09 11:20:00,37.57,37.58,37.48,37.48,117138.0,33.6934,33.7024,33.6127,33.6127,117138.0
2023-08-09 11:30:00,37.48,37.57,37.45,37.55,204434.0,33.6127,33.6934,33.5858,33.6755,204434.0
2023-08-09 11:40:00,37.55,37.56,37.43,37.44,101677.0,33.6755,33.6844,33.5678,33.5768,101677.0
2023-08-09 11:50:00,37.44,37.46,37.37,37.41,79804.0,33.5768,33.5948,33.514,33.5499,79804.0
2023-08-09 12:00:00,37.41,37.44,37.37,37.4,95312.0,33.5499,33.5768,33.514,33.5409,95312.0
2023-08-09 12:10:00,37.4,37.41,37.35,37.37,86155.0,33.5409,33.5499,33.4961,33.514,86155.0
2023-08-09 12:20:00,37.37,37.37,37.3,37.31,138849.0,33.514,33.514,33.4513,33.4602,138849.0
2023-08-09 12:30:00,37.32,37.38,37.28,37.37,102647.0,33.4692,33.523,33.4333,33.514,102647.0
2023-08-09 12:40:00,37.37,37.38,37.31,37.37,146508.0,33.514,33.523,33.4602,33.514,146508.0
2023-08-09 12:50:00,37.37,37.42,37.33,37.41,91812.0,33.514,33.5589,33.4782,33.5499,91812.0
2023-08-09 13:00:00,37.41,37.48,37.41,37.45,76473.0,33.5499,33.6127,33.5499,33.5858,76473.0
2023-08-09 13:10:00,37.45,37.48,37.44,37.47,33472.0,33.5858,33.6127,33.5768,33.6037,33472.0
2023-08-09 13:20:00,37.47,37.48,37.44,37.45,81012.0,33.6037,33.6127,33.5768,33.5858,81012.0
2023-08-09 13:30:00,37.46,37.49,37.44,37.48,56159.0,33.5948,33.6217,33.5768,33.6127,56159.0
2023-08-09 13:40:00,37.49,37.49,37.45,37.45,53338.0,33.6217,33.6217,33.5858,33.5858,53338.0
2023-08-09 13:50:00,37.45,37.47,37.44,37.45,74647.0,33.5858,33.6037,33.5768,33.5858,74647.0
2023-08-09 14:00:00,37.45,37.48,37.44,37.47,97104.0,33.5858,33.6127,33.5768,33.6037,97104.0
2023-08-09 14:10:00,37.47,37.54,37.45,37.54,85761.0,33.6037,33.6665,33.5858,33.6665,85761.0
2023-08-09 14:20:00,37.53,37.56,37.53,37.55,91345.0,33.6575,33.6844,33.6575,33.6755,91345.0
2023-08-09 14:30:00,37.55,37.55,37.52,37.53,82286.0,33.6755,33.6755,33.6486,33.6575,82286.0
2023-08-09 14:40:00,37.53,37.53,37.49,37.53,54215.0,33.6575,33.6575,33.6217,33.6575,54215.0
2023-08-09 14:50:00,37.53,37.54,37.5,37.52,46358.0,33.6575,33.6665,33.6306,33.6486,46358.0
2023-08-09 15:00:00,37.52,37.55,37.51,37.53,125580.0,33.6486,33.6755,33.6396,33.6575,125580.0
2023-08-09 15:10:00,37.52,37.56,37.51,37.54,109869.0,33.6486,33.6844,33.6396,33.6665,109869.0
2023-08-09 15:20:00,37.54,37.56,37.5,37.51,174975.0,33.6665,33.6844,33.6306,33.6396,174975.0
2023-08-09 15:30:00,37.51,37.53,37.47,37.47,205964.0,33.6396,33.6575,33.6037,33.6037,205964.0
2023-08-09 15:40:00,37.47,37.47,37.41,37.43,286040.0,33.6037,33.6037,33.5499,33.5678,286040.0
2023-08-09 15:50:00,37.42,37.43,37.35,37.42,920064.0,33.5589,33.5678,33.4961,33.5589,920064.0
2023-08-10 09:30:00,37.49,37.56,37.42,37.47,490627.0,34.0172,34.0807,33.9537,33.999,490627.0
2023-08-10 09:40:00,37.47,37.6,37.42,37.55,332339.0,33.999,34.117,33.9537,34.0716,332339.0
2023-08-10 09:50:00,37.55,37.58,37.51,37.58,162533.0,34.0716,34.0988,34.0353,34.0988,162533.0
2023-08-10 10:00:00,37.59,37.64,37.57,37.58,212091.0,34.1079,34.1533,34.0898,34.0988,212091.0
2023-08-10 10:10:00,37.57,37.58,37.46,37.49,228968.0,34.0898,34.0988,33.99,34.0172,228968.0
2023-08-10 10:20:00,37.49,37.55,37.46,37.55,170971.0,34.0172,34.0716,33.99,34.0716,170971.0
2023-08-10 10:30:00,37.54,37.54,37.42,37.45,201174.0,34.0625,34.0625,33.9537,33.9809,201174.0
2023-08-10 10:40:00,37.45,37.47,37.3,37.37,234472.0,33.9809,33.999,33.8448,33.9083,234472.0
2023-08-10 10:50:00,37.37,37.47,37.36,37.41,138903.0,33.9083,33.999,33.8992,33.9446,138903.0
2023-08-10 11:00:00,37.41,37.45,37.36,37.41,213649.0,33.9446,33.9809,33.8992,33.9446,213649.0
2023-08-10 11:10:00,37.41,37.46,37.38,37.45,190952.0,33.9446,33.99,33.9174,33.9809,190952.0
2023-08-10 11:20:00,37.45,37.47,37.4,37.43,131193.0,33.9809,33.999,33.9355,33.9627,131193.0
2023-08-10 11:30:00,37.43,37.49,37.42,37.49,136164.0,33.9627,34.0172,33.9537,34.0172,136164.0
2023-08-10 11:40:00,37.48,37.51,37.42,37.47,96250.0,34.0081,34.0353,33.9537,33.999,96250.0
2023-08-10 11:50:00,37.47,37.54,37.43,37.52,146858.0,33.999,34.0625,33.9627,34.0444,146858.0
2023-08-10 12:00:00,37.52,37.54,37.47,37.48,86577.0,34.0444,34.0625,33.999,34.0081,86577.0
2023-08-10 12:10:00,37.47,37.48,37.4,37.41,156242.0,33.999,34.0081,33.9355,33.9446,156242.0
2023-08-10 12:20:00,37.41,37.43,37.33,37.35,134549.0,33.9446,33.9627,33.872,33.8901,134549.0
2023-08-10 12:30:00,37.34,37.45,37.33,37.44,99047.0,33.8811,33.9809,33.872,33.9718,99047.0
2023-08-10 12:40:00,37.45,37.45,37.38,37.39,68438.0,33.9809,33.9809,33.9174,33.9264,68438.0
2023-08-10 12:50:00,37.39,37.39,37.27,37.29,67457.0,33.9264,33.9264,33.8176,33.8357,67457.0
2023-08-10 13:00:00,37.29,37.34,37.28,37.3,82861.0,33.8357,33.8811,33.8266,33.8448,82861.0
2023-08-10 13:10:00,37.29,37.32,37.25,37.27,49157.0,33.8357,33.8629,33.7994,33.8176,49157.0
2023-08-10 13:20:00,37.27,37.28,37.22,37.23,96737.0,33.8176,33.8266,33.7722,33.7813,96737.0
2023-08-10 13:30:00,37.22,37.23,37.17,37.18,142870.0,33.7722,33.7813,33.7268,33.7359,142870.0
2023-08-10 13:40:00,37.19,37.19,37.12,37.17,75923.0,33.745,33.745,33.6814,33.7268,75923.0
2023-08-10 13:50:00,37.17,37.19,37.04,37.05,130681.0,33.7268,33.745,33.6089,33.6179,130681.0
2023-08-10 14:00:00,37.05,37.1,37.01,37.08,116801.0,33.6179,33.6633,33.5816,33.6452,116801.0
2023-08-10 14:10:00,37.08,37.14,37.07,37.11,181602.0,33.6452,33.6996,33.6361,33.6724,181602.0
2023-08-10 14:20:00,37.11,37.16,37.1,37.13,129752.0,33.6724,33.7177,33.6633,33.6905,129752.0
2023-08-10 14:30:00,37.13,37.14,37.09,37.13,136178.0,33.6905,33.6996,33.6542,33.6905,136178.0
2023-08-10 14:40:00,37.13,37.17,37.09,37.15,105070.0,33.6905,33.7268,33.6542,33.7087,105070.0
2023-08-10 14:50:00,37.15,37.22,37.14,37.21,67772.0,33.7087,33.7722,33.6996,33.7631,67772.0
2023-08-10 15:00:00,37.2,37.21,37.13,37.16,105542.0,33.754,33.7631,33.6905,33.7177,105542.0
2023-08-10 15:10:00,37.16,37.2,37.15,37.18,141623.0,33.7177,33.754,33.7087,33.7359,141623.0
2023-08-10 15:20:00,37.17,37.2,37.09,37.11,186149.0,33.7268,33.754,33.6542,33.6724,186149.0
2023-08-10 15:30:00,37.11,37.11,37.06,37.09,164859.0,33.6724,33.6724,33.627,33.6542,164859.0
2023-08-10 15:40:00,37.09,37.1,37.03,37.08,177099.0,33.6542,33.6633,33.5998,33.6452,177099.0
2023-08-10 15:50:00,37.07,37.11,37.06,37.08,580985.0,33.6361,33.6724,33.627,33.6452,580985.0
2023-08-11 09:30:00,36.7,36.99,36.7,36.95,433302.0,33.3004,33.5635,33.3004,33.5272,433302.0
2023-08-11 09:40:00,36.97,36.97,36.82,36.83,264707.0,33.5453,33.5453,33.4092,33.4183,264707.0
2023-08-11 09:50:00,36.83,36.91,36.82,36.86,156324.0,33.4183,33.4909,33.4092,33.4455,156324.0
2023-08-11 10:00:00,36.87,37.0,36.86,36.94,169834.0,33.4546,33.5726,33.4455,33.5181,169834.0
2023-08-11 10:10:00,36.94,37.01,36.88,36.98,207320.0,33.5181,33.5816,33.4637,33.5544,207320.0
2023-08-11 10:20:00,36.98,37.07,36.98,37.04,200652.0,33.5544,33.6361,33.5544,33.6089,200652.0
2023-08-11 10:30:00,37.04,37.1,36.98,37.09,159675.0,33.6089,33.6633,33.5544,33.6542,159675.0
2023-08-11 10:40:00,37.1,37.12,37.05,37.11,115360.0,33.6633,33.6814,33.6179,33.6724,115360.0
2023-08-11 10:50:00,37.11,37.12,37.05,37.09,174960.0,33.6724,33.6814,33.6179,33.6542,174960.0
2023-08-11 11:00:00,37.1,37.13,37.07,37.08,131039.0,33.6633,33.6905,33.6361,33.6452,131039.0
2023-08-11 11:10:00,37.09,37.1,37.03,37.06,157121.0,33.6542,33.6633,33.5998,33.627,157121.0
2023-08-11 11:20:00,37.07,37.08,36.99,37.02,96606.0,33.6361,33.6452,33.5635,33.5907,96606.0
2023-08-11 11:30:00,37.02,37.06,36.98,37.02,149510.0,33.5907,33.627,33.5544,33.5907,149510.0
2023-08-11 11:40:00,37.03,37.04,36.97,37.01,122532.0,33.5998,33.6089,33.5453,33.5816,122532.0
2023-08-11 11:50:00,37.01,37.09,37.01,37.09,74624.0,33.5816,33.6542,33.5816,33.6542,74624.0
2023-08-11 12:00:00,37.09,37.13,37.06,37.13,81956.0,33.6542,33.6905,33.627,33.6905,81956.0
2023-08-11 12:10:00,37.13,37.17,37.12,37.16,72244.0,33.6905,33.7268,33.6814,33.7177,72244.0
2023-08-11 12:20:00,37.16,37.18,37.09,37.14,90341.0,33.7177,33.7359,33.6542,33.6996,90341.0
2023-08-11 12:30:00,37.14,37.16,37.1,37.13,53003.0,33.6996,33.7177,33.6633,33.6905,53003.0
2023-08-11 12:40:00,37.12,37.13,37.08,37.11,89487.0,33.6814,33.6905,33.6452,33.6724,89487.0
2023-08-11 12:50:00,37.1,37.13,37.08,37.09,60416.0,33.6633,33.6905,33.6452,33.6542,60416.0
2023-08-11 13:00:00,37.09,37.1,37.05,37.07,61922.0,33.6542,33.6633,33.6179,33.6361,61922.0
2023-08-11 13:10:00,37.07,37.09,37.05,37.07,55744.0,33.6361,33.6542,33.6179,33.6361,55744.0
2023-08-11 13:20:00,37.07,37.09,37.06,37.09,75454.0,33.6361,33.6542,33.627,33.6542,75454.0
2023-08-11 13:30:00,37.09,37.09,37.05,37.06,100250.0,33.6542,33.6542,33.6179,33.627,100250.0
2023-08-11 13:40:00,37.07,37.08,37.03,37.05,67400.0,33.6361,33.6452,33.5998,33.6179,67400.0
2023-08-11 13:50:00,37.05,37.06,37.02,37.06,75614.0,33.6179,33.627,33.5907,33.627,75614.0
2023-08-11 14:00:00,37.06,37.09,37.05,37.05,100877.0,33.627,33.6542,33.6179,33.6179,100877.0
2023-08-11 14:10:00,37.05,37.07,37.03,37.07,73070.0,33.6179,33.6361,33.5998,33.6361,73070.0
2023-08-11 14:20:00,37.07,37.13,37.05,37.08,131296.0,33.6361,33.6905,33.6179,33.6452,131296.0
2023-08-11 14:30:00,37.08,37.12,37.07,37.12,61838.0,33.6452,33.6814,33.6361,33.6814,61838.0
2023-08-11 14:40:00,37.12,37.12,37.08,37.11,100396.0,33.6814,33.6814,33.6452,33.6724,100396.0
2023-08-11 14:50:00,37.1,37.11,37.07,37.11,81713.0,33.6633,33.6724,33.6361,33.6724,81713.0
2023-08-11 15:00:00,37.11,37.11,37.07,37.09,106411.0,33.6724,33.6724,33.6361,33.6542,106411.0
2023-08-11 15:10:00,37.09,37.1,37.06,37.09,104709.0,33.6542,33.6633,33.627,33.6542,104709.0
2023-08-11 15:20:00,37.1,37.11,37.07,37.08,132601.0,33.6633,33.6724,33.6361,33.6452,132601.0
2023-08-11 15:30:00,37.08,37.09,37.06,37.07,150367.0,33.6452,33.6542,33.627,33.6361,150367.0
2023-08-11 15:40:00,37.06,37.11,37.05,37.09,181674.0,33.627,33.6724,33.6179,33.6542,181674.0
2023-08-11 15:50:00,37.09,37.11,37.07,37.11,492005.0,33.6542,33.6724,33.6361,33.6724,492005.0
2023-08-14 09:30:00,36.58,36.69,36.33,36.41,460193.0,33.1915,33.2913,32.9646,33.0372,460193.0
2023-08-14 09:40:00,36.42,36.49,36.29,36.39,653740.0,33.0463,33.1098,32.9283,33.0191,653740.0
2023-08-14 09:50:00,36.4,36.53,36.37,36.5,500192.0,33.0281,33.1461,33.0009,33.1189,500192.0
2023-08-14 10:00:00,36.5,36.61,36.49,36.59,328140.0,33.1189,33.2187,33.1098,33.2005,328140.0
2023-08-14 10:10:00,36.59,36.77,36.59,36.76,444187.0,33.2005,33.3639,33.2005,33.3548,444187.0
2023-08-14 10:20:00,36.75,36.77,36.63,36.69,337040.0,33.3457,33.3639,33.2368,33.2913,337040.0
2023-08-14 10:30:00,36.69,36.86,36.67,36.75,600615.0,33.2913,33.4455,33.2731,33.3457,600615.0
2023-08-14 10:40:00,36.74,36.74,36.58,36.6,171524.0,33.3366,33.3366,33.1915,33.2096,171524.0
2023-08-14 10:50:00,36.6,36.68,36.59,36.63,263153.0,33.2096,33.2822,33.2005,33.2368,263153.0
2023-08-14 11:00:00,36.64,36.64,36.57,36.61,310876.0,33.2459,33.2459,33.1824,33.2187,310876.0
2023-08-14 11:10:00,36.62,36.64,36.54,36.55,206967.0,33.2278,33.2459,33.1552,33.1642,206967.0
2023-08-14 11:20:00,36.54,36.66,36.54,36.63,118934.0,33.1552,33.2641,33.1552,33.2368,118934.0
2023-08-14 11:30:00,36.63,36.73,36.61,36.73,130929.0,33.2368,33.3276,33.2187,33.3276,130929.0
2023-08-14 11:40:00,36.73,36.74,36.68,36.71,50250.0,33.3276,33.3366,33.2822,33.3094,50250.0
2023-08-14 11:50:00,36.7,36.72,36.68,36.69,60239.0,33.3004,33.3185,33.2822,33.2913,60239.0
2023-08-14 12:00:00,36.69,36.72,36.67,36.67,75481.0,33.2913,33.3185,33.2731,33.2731,75481.0
2023-08-14 12:10:00,36.67,36.7,36.61,36.64,53078.0,33.2731,33.3004,33.2187,33.2459,53078.0
2023-08-14 12:20:00,36.63,36.69,36.61,36.69,84487.0,33.2368,33.2913,33.2187,33.2913,84487.0
2023-08-14 12:30:00,36.69,36.72,36.67,36.71,112109.0,33.2913,33.3185,33.2731,33.3094,112109.0
2023-08-14 12:40:00,36.72,36.75,36.69,36.7,116564.0,33.3185,33.3457,33.2913,33.3004,116564.0
2023-08-14 12:50:00,36.69,36.71,36.67,36.7,65036.0,33.2913,33.3094,33.2731,33.3004,65036.0
2023-08-14 13:00:00,36.7,36.73,36.69,36.7,85021.0,33.3004,33.3276,33.2913,33.3004,85021.0
2023-08-14 13:10:00,36.7,36.72,36.67,36.67,39041.0,33.3004,33.3185,33.2731,33.2731,39041.0
2023-08-14 13:20:00,36.68,36.68,36.64,36.66,54842.0,33.2822,33.2822,33.2459,33.2641,54842.0
2023-08-14 13:30:00,36.66,36.68,36.61,36.62,61468.0,33.2641,33.2822,33.2187,33.2278,61468.0
2023-08-14 13:40:00,36.63,36.65,36.62,36.62,36048.0,33.2368,33.255,33.2278,33.2278,36048.0
2023-08-14 13:50:00,36.63,36.66,36.61,36.66,114215.0,33.2368,33.2641,33.2187,33.2641,114215.0
2023-08-14 14:00:00,36.66,36.67,36.62,36.64,124264.0,33.2641,33.2731,33.2278,33.2459,124264.0
2023-08-14 14:10:00,36.64,36.66,36.62,36.65,86468.0,33.2459,33.2641,33.2278,33.255,86468.0
2023-08-14 14:20:00,36.64,36.67,36.61,36.61,71871.0,33.2459,33.2731,33.2187,33.2187,71871.0
2023-08-14 14:30:00,36.62,36.62,36.58,36.6,75285.0,33.2278,33.2278,33.1915,33.2096,75285.0
2023-08-14 14:40:00,36.6,36.6,36.56,36.57,58407.0,33.2096,33.2096,33.1733,33.1824,58407.0
2023-08-14 14:50:00,36.58,36.58,36.55,36.56,61274.0,33.1915,33.1915,33.1642,33.1733,61274.0
2023-08-14 15:00:00,36.55,36.6,36.55,36.58,129506.0,33.1642,33.2096,33.1642,33.1915,129506.0
2023-08-14 15:10:00,36.58,36.62,36.56,36.61,155009.0,33.1915,33.2278,33.1733,33.2187,155009.0
2023-08-14 15:20:00,36.61,36.64,36.6,36.61,188772.0,33.2187,33.2459,33.2096,33.2187,188772.0
2023-08-14 15:30:00,36.62,36.65,36.6,36.65,99418.0,33.2278,33.255,33.2096,33.255,99418.0
2023-08-14 15:40:00,36.65,36.66,36.64,36.66,157983.0,33.255,33.2641,33.2459,33.2641,157983.0
2023-08-14 15:50:00,36.65,36.7,36.65,36.69,636409.0,33.255,33.3004,33.255,33.2913,636409.0
2023-08-15 09:30:00,36.41,36.49,36.2,36.3,273263.0,33.0372,33.1098,32.8467,32.9374,273263.0
2023-08-15 09:40:00,36.3,36.34,36.2,36.26,199785.0,32.9374,32.9737,32.8467,32.9011,199785.0
2023-08-15 09:50:00,36.26,36.47,36.25,36.4,225781.0,32.9011,33.0917,32.892,33.0281,225781.0
2023-08-15 10:00:00,36.39,36.4,36.2,36.23,182096.0,33.0191,33.0281,32.8467,32.8739,182096.0
2023-08-15 10:10:00,36.22,36.26,36.14,36.18,173309.0,32.8648,32.9011,32.7922,32.8285,173309.0
2023-08-15 10:20:00,36.18,36.21,36.16,36.17,171995.0,32.8285,32.8557,32.8104,32.8194,171995.0
2023-08-15 10:30:00,36.16,36.23,36.11,36.22,203634.0,32.8104,32.8739,32.765,32.8648,203634.0
2023-08-15 10:40:00,36.21,36.25,36.18,36.24,133152.0,32.8557,32.892,32.8285,32.883,133152.0
2023-08-15 10:50:00,36.23,36.25,36.19,36.22,131263.0,32.8739,32.892,32.8376,32.8648,131263.0
2023-08-15 11:00:00,36.22,36.28,36.2,36.22,138926.0,32.8648,32.9193,32.8467,32.8648,138926.0
2023-08-15 11:10:00,36.22,36.25,36.18,36.22,131660.0,32.8648,32.892,32.8285,32.8648,131660.0
2023-08-15 11:20:00,36.21,36.21,36.11,36.16,283965.0,32.8557,32.8557,32.765,32.8104,283965.0
2023-08-15 11:30:00,36.16,36.21,36.15,36.18,149825.0,32.8104,32.8557,32.8013,32.8285,149825.0
2023-08-15 11:40:00,36.18,36.21,36.14,36.18,137705.0,32.8285,32.8557,32.7922,32.8285,137705.0
2023-08-15 11:50:00,36.18,36.19,36.13,36.14,74929.0,32.8285,32.8376,32.7832,32.7922,74929.0
2023-08-15 12:00:00,36.14,36.15,36.1,36.11,97477.0,32.7922,32.8013,32.7559,32.765,97477.0
2023-08-15 12:10:00,36.1,36.15,36.06,36.13,108905.0,32.7559,32.8013,32.7196,32.7832,108905.0
2023-08-15 12:20:00,36.12,36.13,36.08,36.11,54173.0,32.7741,32.7832,32.7378,32.765,54173.0
2023-08-15 12:30:00,36.11,36.12,36.07,36.09,54363.0,32.765,32.7741,32.7287,32.7469,54363.0
2023-08-15 12:40:00,36.09,36.1,36.03,36.03,102611.0,32.7469,32.7559,32.6924,32.6924,102611.0
2023-08-15 12:50:00,36.03,36.11,36.02,36.11,105879.0,32.6924,32.765,32.6833,32.765,105879.0
2023-08-15 13:00:00,36.11,36.15,36.1,36.14,109334.0,32.765,32.8013,32.7559,32.7922,109334.0
2023-08-15 13:10:00,36.14,36.15,36.11,36.11,69522.0,32.7922,32.8013,32.765,32.765,69522.0
2023-08-15 13:20:00,36.1,36.11,36.08,36.1,44861.0,32.7559,32.765,32.7378,32.7559,44861.0
2023-08-15 13:30:00,36.1,36.1,36.07,36.07,66281.0,32.7559,32.7559,32.7287,32.7287,66281.0
2023-08-15 13:40:00,36.07,36.1,36.07,36.08,87942.0,32.7287,32.7559,32.7287,32.7378,87942.0
2023-08-15 13:50:00,36.09,36.11,36.07,36.09,49756.0,32.7469,32.765,32.7287,32.7469,49756.0
2023-08-15 14:00:00,36.09,36.15,36.09,36.14,89146.0,32.7469,32.8013,32.7469,32.7922,89146.0
2023-08-15 14:10:00,36.14,36.17,36.13,36.16,65805.0,32.7922,32.8194,32.7832,32.8104,65805.0
2023-08-15 14:20:00,36.16,36.18,36.14,36.18,113114.0,32.8104,32.8285,32.7922,32.8285,113114.0
2023-08-15 14:30:00,36.18,36.21,36.17,36.2,131187.0,32.8285,32.8557,32.8194,32.8467,131187.0
2023-08-15 14:40:00,36.2,36.24,36.2,36.22,52016.0,32.8467,32.883,32.8467,32.8648,52016.0
2023-08-15 14:50:00,36.22,36.23,36.17,36.2,127811.0,32.8648,32.8739,32.8194,32.8467,127811.0
2023-08-15 15:00:00,36.2,36.23,36.19,36.21,129515.0,32.8467,32.8739,32.8376,32.8557,129515.0
2023-08-15 15:10:00,36.21,36.22,36.17,36.19,139107.0,32.8557,32.8648,32.8194,32.8376,139107.0
2023-08-15 15:20:00,36.19,36.2,36.08,36.09,191191.0,32.8376,32.8467,32.7378,32.7469,191191.0
2023-08-15 15:30:00,36.08,36.09,36.03,36.03,269473.0,32.7378,32.7469,32.6924,32.6924,269473.0
2023-08-15 15:40:00,36.04,36.07,36.02,36.05,256666.0,32.7015,32.7287,32.6833,32.7106,256666.0
2023-08-15 15:50:00,36.06,36.12,36.06,36.07,730053.0,32.7196,32.7741,32.7196,32.7287,730053.0
2023-08-16 09:30:00,35.99,36.23,35.98,36.16,229053.0,32.6561,32.8739,32.647,32.8104,229053.0
2023-08-16 09:40:00,36.16,36.32,36.15,36.28,164432.0,32.8104,32.9556,32.8013,32.9193,164432.0
2023-08-16 09:50:00,36.28,36.29,36.13,36.14,128597.0,32.9193,32.9283,32.7832,32.7922,128597.0
2023-08-16 10:00:00,36.14,36.16,36.08,36.12,78740.0,32.7922,32.8104,32.7378,32.7741,78740.0
2023-08-16 10:10:00,36.12,36.17,36.11,36.14,94541.0,32.7741,32.8194,32.765,32.7922,94541.0
2023-08-16 10:20:00,36.14,36.18,36.11,36.12,79797.0,32.7922,32.8285,32.765,32.7741,79797.0
2023-08-16 10:30:00,36.12,36.16,36.05,36.11,94813.0,32.7741,32.8104,32.7106,32.765,94813.0
2023-08-16 10:40:00,36.11,36.15,36.08,36.13,92090.0,32.765,32.8013,32.7378,32.7832,92090.0
2023-08-16 10:50:00,36.13,36.2,36.13,36.16,113081.0,32.7832,32.8467,32.7832,32.8104,113081.0
2023-08-16 11:00:00,36.15,36.19,36.11,36.14,97849.0,32.8013,32.8376,32.765,32.7922,97849.0
2023-08-16 11:10:00,36.14,36.18,36.13,36.16,115480.0,32.7922,32.8285,32.7832,32.8104,115480.0
2023-08-16 11:20:00,36.16,36.19,36.11,36.13,99048.0,32.8104,32.8376,32.765,32.7832,99048.0
2023-08-16 11:30:00,36.14,36.24,36.11,36.23,136937.0,32.7922,32.883,32.765,32.8739,136937.0
2023-08-16 11:40:00,36.23,36.24,36.16,36.18,74497.0,32.8739,32.883,32.8104,32.8285,74497.0
2023-08-16 11:50:00,36.17,36.2,36.15,36.18,57336.0,32.8194,32.8467,32.8013,32.8285,57336.0
2023-08-16 12:00:00,36.19,36.21,36.16,36.17,39289.0,32.8376,32.8557,32.8104,32.8194,39289.0
2023-08-16 12:10:00,36.18,36.18,36.11,36.13,51926.0,32.8285,32.8285,32.765,32.7832,51926.0
2023-08-16 12:20:00,36.13,36.13,36.09,36.11,57953.0,32.7832,32.7832,32.7469,32.765,57953.0
2023-08-16 12:30:00,36.11,36.14,36.09,36.1,50626.0,32.765,32.7922,32.7469,32.7559,50626.0
2023-08-16 12:40:00,36.11,36.13,36.04,36.06,51847.0,32.765,32.7832,32.7015,32.7196,51847.0
2023-08-16 12:50:00,36.05,36.06,36.01,36.02,63834.0,32.7106,32.7196,32.6743,32.6833,63834.0
2023-08-16 13:00:00,36.02,36.03,35.96,35.96,68900.0,32.6833,32.6924,32.6289,32.6289,68900.0
2023-08-16 13:10:00,35.97,35.98,35.94,35.95,51741.0,32.638,32.647,32.6108,32.6198,51741.0
2023-08-16 13:20:00,35.95,35.99,35.95,35.97,38823.0,32.6198,32.6561,32.6198,32.638,38823.0
2023-08-16 13:30:00,35.97,36.0,35.95,36.0,35277.0,32.638,32.6652,32.6198,32.6652,35277.0
2023-08-16 13:40:00,36.0,36.04,35.98,36.04,46476.0,32.6652,32.7015,32.647,32.7015,46476.0
2023-08-16 13:50:00,36.04,36.06,36.03,36.05,25573.0,32.7015,32.7196,32.6924,32.7106,25573.0
2023-08-16 14:00:00,36.05,36.06,35.97,36.0,76765.0,32.7106,32.7196,32.638,32.6652,76765.0
2023-08-16 14:10:00,36.0,36.07,35.97,36.07,87360.0,32.6652,32.7287,32.638,32.7287,87360.0
2023-08-16 14:20:00,36.07,36.1,36.02,36.05,103582.0,32.7287,32.7559,32.6833,32.7106,103582.0
2023-08-16 14:30:00,36.05,36.1,36.05,36.08,67298.0,32.7106,32.7559,32.7106,32.7378,67298.0
2023-08-16 14:40:00,36.07,36.08,36.01,36.02,84744.0,32.7287,32.7378,32.6743,32.6833,84744.0
2023-08-16 14:50:00,36.02,36.02,35.99,36.01,73243.0,32.6833,32.6833,32.6561,32.6743,73243.0
2023-08-16 15:00:00,36.01,36.01,35.94,35.96,113734.0,32.6743,32.6743,32.6108,32.6289,113734.0
2023-08-16 15:10:00,35.95,35.97,35.84,35.86,180592.0,32.6198,32.638,32.52,32.5382,180592.0
2023-08-16 15:20:00,35.87,35.9,35.84,35.89,254798.0,32.5472,32.5745,32.52,32.5654,254798.0
2023-08-16 15:30:00,35.89,35.93,35.87,35.91,256156.0,32.5654,32.6017,32.5472,32.5835,256156.0
2023-08-16 15:40:00,35.91,35.95,35.9,35.93,245249.0,32.5835,32.6198,32.5745,32.6017,245249.0
2023-08-16 15:50:00,35.92,35.94,35.87,35.89,563406.0,32.5926,32.6108,32.5472,32.5654,563406.0
2023-08-17 09:30:00,36.28,36.37,36.21,36.35,280106.0,32.9193,33.0009,32.8557,32.9828,280106.0
2023-08-17 09:40:00,36.36,36.45,36.33,36.34,164363.0,32.9918,33.0735,32.9646,32.9737,164363.0
2023-08-17 09:50:00,36.31,36.39,36.24,36.31,181735.0,32.9465,33.0191,32.883,32.9465,181735.0
2023-08-17 10:00:00,36.3,36.39,36.27,36.39,66431.0,32.9374,33.0191,32.9102,33.0191,66431.0
2023-08-17 10:10:00,36.39,36.45,36.35,36.41,98426.0,33.0191,33.0735,32.9828,33.0372,98426.0
2023-08-17 10:20:00,36.41,36.43,36.35,36.4,77588.0,33.0372,33.0554,32.9828,33.0281,77588.0
2023-08-17 10:30:00,36.39,36.42,36.26,36.33,94753.0,33.0191,33.0463,32.9011,32.9646,94753.0
2023-08-17 10:40:00,36.33,36.4,36.32,36.38,82098.0,32.9646,33.0281,32.9556,33.01,82098.0
2023-08-17 10:50:00,36.38,36.41,36.33,36.36,75001.0,33.01,33.0372,32.9646,32.9918,75001.0
2023-08-17 11:00:00,36.37,36.38,36.31,36.34,143663.0,33.0009,33.01,32.9465,32.9737,143663.0
2023-08-17 11:10:00,36.34,36.42,36.34,36.38,110165.0,32.9737,33.0463,32.9737,33.01,110165.0
2023-08-17 11:20:00,36.38,36.39,36.31,36.32,116371.0,33.01,33.0191,32.9465,32.9556,116371.0
2023-08-17 11:30:00,36.33,36.35,36.29,36.32,255700.0,32.9646,32.9828,32.9283,32.9556,255700.0
2023-08-17 11:40:00,36.33,36.37,36.3,36.31,45120.0,32.9646,33.0009,32.9374,32.9465,45120.0
2023-08-17 11:50:00,36.3,36.33,36.27,36.3,81027.0,32.9374,32.9646,32.9102,32.9374,81027.0
2023-08-17 12:00:00,36.3,36.33,36.29,36.33,49052.0,32.9374,32.9646,32.9283,32.9646,49052.0
2023-08-17 12:10:00,36.33,36.34,36.29,36.31,60772.0,32.9646,32.9737,32.9283,32.9465,60772.0
2023-08-17 12:20:00,36.32,36.39,36.31,36.37,45074.0,32.9556,33.0191,32.9465,33.0009,45074.0
2023-08-17 12:30:00,36.36,36.37,36.32,36.35,31862.0,32.9918,33.0009,32.9556,32.9828,31862.0
2023-08-17 12:40:00,36.34,36.36,36.32,36.35,51218.0,32.9737,32.9918,32.9556,32.9828,51218.0
2023-08-17 12:50:00,36.35,36.38,36.35,36.37,31678.0,32.9828,33.01,32.9828,33.0009,31678.0
2023-08-17 13:00:00,36.37,36.38,36.32,36.33,35005.0,33.0009,33.01,32.9556,32.9646,35005.0
2023-08-17 13:10:00,36.33,36.36,36.32,36.33,54866.0,32.9646,32.9918,32.9556,32.9646,54866.0
2023-08-17 13:20:00,36.33,36.33,36.28,36.29,68550.0,32.9646,32.9646,32.9193,32.9283,68550.0
2023-08-17 13:30:00,36.3,36.31,36.27,36.3,34551.0,32.9374,32.9465,32.9102,32.9374,34551.0
2023-08-17 13:40:00,36.3,36.31,36.25,36.27,120888.0,32.9374,32.9465,32.892,32.9102,120888.0
2023-08-17 13:50:00,36.27,36.28,36.25,36.26,64177.0,32.9102,32.9193,32.892,32.9011,64177.0
2023-08-17 14:00:00,36.25,36.26,36.18,36.21,68655.0,32.892,32.9011,32.8285,32.8557,68655.0
2023-08-17 14:10:00,36.22,36.22,36.16,36.16,52534.0,32.8648,32.8648,32.8104,32.8104,52534.0
2023-08-17 14:20:00,36.16,36.21,36.16,36.2,57575.0,32.8104,32.8557,32.8104,32.8467,57575.0
2023-08-17 14:30:00,36.21,36.21,36.15,36.17,36655.0,32.8557,32.8557,32.8013,32.8194,36655.0
2023-08-17 14:40:00,36.16,36.17,36.11,36.12,79545.0,32.8104,32.8194,32.765,32.7741,79545.0
2023-08-17 14:50:00,36.12,36.15,36.05,36.09,131803.0,32.7741,32.8013,32.7106,32.7469,131803.0
2023-08-17 15:00:00,36.09,36.11,36.07,36.09,63783.0,32.7469,32.765,32.7287,32.7469,63783.0
2023-08-17 15:10:00,36.09,36.11,36.05,36.11,240922.0,32.7469,32.765,32.7106,32.765,240922.0
2023-08-17 15:20:00,36.11,36.17,36.07,36.16,312932.0,32.765,32.8194,32.7287,32.8104,312932.0
2023-08-17 15:30:00,36.16,36.18,36.11,36.13,351104.0,32.8104,32.8285,32.765,32.7832,351104.0
2023-08-17 15:40:00,36.13,36.17,36.12,36.14,270819.0,32.7832,32.8194,32.7741,32.7922,270819.0
2023-08-17 15:50:00,36.14,36.17,36.08,36.09,442326.0,32.7922,32.8194,32.7378,32.7469,442326.0
2023-08-18 09:30:00,35.7,35.89,35.66,35.88,524783.0,32.393,32.5654,32.3567,32.5563,524783.0
2023-08-18 09:40:00,35.88,35.93,35.81,35.92,150259.0,32.5563,32.6017,32.4928,32.5926,150259.0
2023-08-18 09:50:00,35.92,35.97,35.86,35.88,107733.0,32.5926,32.638,32.5382,32.5563,107733.0
2023-08-18 10:00:00,35.88,36.04,35.85,36.02,159497.0,32.5563,32.7015,32.5291,32.6833,159497.0
2023-08-18 10:10:00,36.02,36.03,35.96,35.99,116442.0,32.6833,32.6924,32.6289,32.6561,116442.0
2023-08-18 10:20:00,35.98,36.05,35.95,35.97,105284.0,32.647,32.7106,32.6198,32.638,105284.0
2023-08-18 10:30:00,35.96,36.0,35.93,35.98,97174.0,32.6289,32.6652,32.6017,32.647,97174.0
2023-08-18 10:40:00,35.98,36.03,35.97,36.0,70757.0,32.647,32.6924,32.638,32.6652,70757.0
2023-08-18 10:50:00,36.01,36.09,35.98,36.08,98768.0,32.6743,32.7469,32.647,32.7378,98768.0
2023-08-18 11:00:00,36.09,36.12,36.05,36.1,95600.0,32.7469,32.7741,32.7106,32.7559,95600.0
2023-08-18 11:10:00,36.11,36.24,36.1,36.22,69157.0,32.765,32.883,32.7559,32.8648,69157.0
2023-08-18 11:20:00,36.21,36.23,36.17,36.18,82098.0,32.8557,32.8739,32.8194,32.8285,82098.0
2023-08-18 11:30:00,36.19,36.25,36.18,36.21,109786.0,32.8376,32.892,32.8285,32.8557,109786.0
2023-08-18 11:40:00,36.2,36.22,36.17,36.2,34811.0,32.8467,32.8648,32.8194,32.8467,34811.0
2023-08-18 11:50:00,36.21,36.24,36.19,36.24,44860.0,32.8557,32.883,32.8376,32.883,44860.0
2023-08-18 12:00:00,36.23,36.25,36.21,36.23,37194.0,32.8739,32.892,32.8557,32.8739,37194.0
2023-08-18 12:10:00,36.22,36.26,36.22,36.23,60924.0,32.8648,32.9011,32.8648,32.8739,60924.0
2023-08-18 12:20:00,36.24,36.28,36.23,36.27,50354.0,32.883,32.9193,32.8739,32.9102,50354.0
2023-08-18 12:30:00,36.26,36.3,36.25,36.29,87482.0,32.9011,32.9374,32.892,32.9283,87482.0
2023-08-18 12:40:00,36.29,36.32,36.28,36.3,44946.0,32.9283,32.9556,32.9193,32.9374,44946.0
2023-08-18 12:50:00,36.3,36.31,36.27,36.27,73780.0,32.9374,32.9465,32.9102,32.9102,73780.0
2023-08-18 13:00:00,36.27,36.29,36.25,36.29,50366.0,32.9102,32.9283,32.892,32.9283,50366.0
2023-08-18 13:10:00,36.28,36.29,36.22,36.23,59333.0,32.9193,32.9283,32.8648,32.8739,59333.0
2023-08-18 13:20:00,36.23,36.26,36.21,36.25,51006.0,32.8739,32.9011,32.8557,32.892,51006.0
2023-08-18 13:30:00,36.25,36.27,36.21,36.23,60737.0,32.892,32.9102,32.8557,32.8739,60737.0
2023-08-18 13:40:00,36.23,36.26,36.22,36.26,47884.0,32.8739,32.9011,32.8648,32.9011,47884.0
2023-08-18 13:50:00,36.26,36.26,36.23,36.26,112365.0,32.9011,32.9011,32.8739,32.9011,112365.0
2023-08-18 14:00:00,36.25,36.26,36.19,36.2,56911.0,32.892,32.9011,32.8376,32.8467,56911.0
2023-08-18 14:10:00,36.2,36.2,36.14,36.18,119664.0,32.8467,32.8467,32.7922,32.8285,119664.0
2023-08-18 14:20:00,36.19,36.21,36.17,36.2,39386.0,32.8376,32.8557,32.8194,32.8467,39386.0
2023-08-18 14:30:00,36.21,36.25,36.2,36.25,37965.0,32.8557,32.892,32.8467,32.892,37965.0
2023-08-18 14:40:00,36.25,36.25,36.18,36.19,100258.0,32.892,32.892,32.8285,32.8376,100258.0
2023-08-18 14:50:00,36.2,36.2,36.17,36.17,40251.0,32.8467,32.8467,32.8194,32.8194,40251.0
2023-08-18 15:00:00,36.18,36.21,36.16,36.18,60355.0,32.8285,32.8557,32.8104,32.8285,60355.0
2023-08-18 15:10:00,36.19,36.19,36.15,36.17,65063.0,32.8376,32.8376,32.8013,32.8194,65063.0
2023-08-18 15:20:00,36.16,36.22,36.16,36.21,97546.0,32.8104,32.8648,32.8104,32.8557,97546.0
2023-08-18 15:30:00,36.2,36.21,36.17,36.2,131336.0,32.8467,32.8557,32.8194,32.8467,131336.0
2023-08-18 15:40:00,36.2,36.24,36.18,36.21,222349.0,32.8467,32.883,32.8285,32.8557,222349.0
2023-08-18 15:50:00,36.22,36.25,36.21,36.25,374245.0,32.8648,32.892,32.8557,32.892,374245.0
2023-08-21 09:30:00,36.71,36.89,36.69,36.86,382457.0,33.3094,33.4728,33.2913,33.4455,382457.0
2023-08-21 09:40:00,36.85,36.86,36.69,36.7,225647.0,33.4365,33.4455,33.2913,33.3004,225647.0
2023-08-21 09:50:00,36.7,36.71,36.59,36.64,107958.0,33.3004,33.3094,33.2005,33.2459,107958.0
2023-08-21 10:00:00,36.65,36.68,36.56,36.57,125345.0,33.255,33.2822,33.1733,33.1824,125345.0
2023-08-21 10:10:00,36.56,36.58,36.5,36.52,132902.0,33.1733,33.1915,33.1189,33.137,132902.0
2023-08-21 10:20:00,36.51,36.56,36.45,36.49,138332.0,33.128,33.1733,33.0735,33.1098,138332.0
2023-08-21 10:30:00,36.49,36.53,36.44,36.51,107772.0,33.1098,33.1461,33.0644,33.128,107772.0
2023-08-21 10:40:00,36.51,36.56,36.5,36.54,91754.0,33.128,33.1733,33.1189,33.1552,91754.0
2023-08-21 10:50:00,36.55,36.6,36.5,36.58,104155.0,33.1642,33.2096,33.1189,33.1915,104155.0
2023-08-21 11:00:00,36.58,36.59,36.53,36.58,50368.0,33.1915,33.2005,33.1461,33.1915,50368.0
2023-08-21 11:10:00,36.58,36.6,36.53,36.59,86597.0,33.1915,33.2096,33.1461,33.2005,86597.0
2023-08-21 11:20:00,36.59,36.6,36.51,36.54,87206.0,33.2005,33.2096,33.128,33.1552,87206.0
2023-08-21 11:30:00,36.55,36.58,36.53,36.56,167411.0,33.1642,33.1915,33.1461,33.1733,167411.0
2023-08-21 11:40:00,36.55,36.57,36.5,36.51,68279.0,33.1642,33.1824,33.1189,33.128,68279.0
2023-08-21 11:50:00,36.5,36.56,36.49,36.56,86578.0,33.1189,33.1733,33.1098,33.1733,86578.0
2023-08-21 12:00:00,36.55,36.59,36.53,36.59,109791.0,33.1642,33.2005,33.1461,33.2005,109791.0
2023-08-21 12:10:00,36.58,36.6,36.56,36.58,66961.0,33.1915,33.2096,33.1733,33.1915,66961.0
2023-08-21 12:20:00,36.57,36.61,36.56,36.61,39737.0,33.1824,33.2187,33.1733,33.2187,39737.0
2023-08-21 12:30:00,36.61,36.61,36.5,36.51,47087.0,33.2187,33.2187,33.1189,33.128,47087.0
2023-08-21 12:40:00,36.5,36.53,36.49,36.49,54405.0,33.1189,33.1461,33.1098,33.1098,54405.0
2023-08-21 12:50:00,36.49,36.51,36.46,36.51,84732.0,33.1098,33.128,33.0826,33.128,84732.0
2023-08-21 13:00:00,36.52,36.54,36.47,36.51,57259.0,33.137,33.1552,33.0917,33.128,57259.0
2023-08-21 13:10:00,36.5,36.5,36.47,36.48,40126.0,33.1189,33.1189,33.0917,33.1007,40126.0
2023-08-21 13:20:00,36.48,36.54,36.48,36.53,59417.0,33.1007,33.1552,33.1007,33.1461,59417.0
2023-08-21 13:30:00,36.53,36.55,36.5,36.51,46318.0,33.1461,33.1642,33.1189,33.128,46318.0
2023-08-21 13:40:00,36.51,36.54,36.5,36.53,59831.0,33.128,33.1552,33.1189,33.1461,59831.0
2023-08-21 13:50:00,36.54,36.55,36.51,36.52,145926.0,33.1552,33.1642,33.128,33.137,145926.0
2023-08-21 14:00:00,36.52,36.54,36.48,36.52,147566.0,33.137,33.1552,33.1007,33.137,147566.0
2023-08-21 14:10:00,36.51,36.56,36.51,36.55,59757.0,33.128,33.1733,33.128,33.1642,59757.0
2023-08-21 14:20:00,36.55,36.57,36.53,36.55,121466.0,33.1642,33.1824,33.1461,33.1642,121466.0
2023-08-21 14:30:00,36.55,36.57,36.52,36.55,91571.0,33.1642,33.1824,33.137,33.1642,91571.0
2023-08-21 14:40:00,36.55,36.58,36.53,36.57,112783.0,33.1642,33.1915,33.1461,33.1824,112783.0
2023-08-21 14:50:00,36.57,36.58,36.54,36.57,120788.0,33.1824,33.1915,33.1552,33.1824,120788.0
2023-08-21 15:00:00,36.58,36.63,36.57,36.61,97047.0,33.1915,33.2368,33.1824,33.2187,97047.0
2023-08-21 15:10:00,36.6,36.62,36.57,36.57,156663.0,33.2096,33.2278,33.1824,33.1824,156663.0
2023-08-21 15:20:00,36.58,36.6,36.56,36.59,123368.0,33.1915,33.2096,33.1733,33.2005,123368.0
2023-08-21 15:30:00,36.59,36.61,36.57,36.59,186289.0,33.2005,33.2187,33.1824,33.2005,186289.0
2023-08-21 15:40:00,36.59,36.62,36.58,36.59,227509.0,33.2005,33.2278,33.1915,33.2005,227509.0
2023-08-21 15:50:00,36.6,36.61,36.56,36.58,515347.0,33.2096,33.2187,33.1733,33.1915,515347.0
2023-08-22 09:30:00,36.65,36.69,36.55,36.57,189838.0,33.255,33.2913,33.1642,33.1824,189838.0
2023-08-22 09:40:00,36.57,36.6,36.49,36.55,90003.0,33.1824,33.2096,33.1098,33.1642,90003.0
2023-08-22 09:50:00,36.55,36.59,36.51,36.55,153536.0,33.1642,33.2005,33.128,33.1642,153536.0
2023-08-22 10:00:00,36.55,36.6,36.5,36.52,75195.0,33.1642,33.2096,33.1189,33.137,75195.0
2023-08-22 10:10:00,36.51,36.64,36.5,36.62,142171.0,33.128,33.2459,33.1189,33.2278,142171.0
2023-08-22 10:20:00,36.63,36.66,36.53,36.55,183522.0,33.2368,33.2641,33.1461,33.1642,183522.0
2023-08-22 10:30:00,36.55,36.57,36.5,36.55,96957.0,33.1642,33.1824,33.1189,33.1642,96957.0
2023-08-22 10:40:00,36.55,36.56,36.49,36.52,118503.0,33.1642,33.1733,33.1098,33.137,118503.0
2023-08-22 10:50:00,36.53,36.55,36.5,36.51,66098.0,33.1461,33.1642,33.1189,33.128,66098.0
2023-08-22 11:00:00,36.51,36.52,36.44,36.45,105716.0,33.128,33.137,33.0644,33.0735,105716.0
2023-08-22 11:10:00,36.45,36.54,36.45,36.5,85650.0,33.0735,33.1552,33.0735,33.1189,85650.0
2023-08-22 11:20:00,36.5,36.51,36.47,36.48,77875.0,33.1189,33.128,33.0917,33.1007,77875.0
2023-08-22 11:30:00,36.47,36.56,36.47,36.52,146220.0,33.0917,33.1733,33.0917,33.137,146220.0
2023-08-22 11:40:00,36.52,36.53,36.47,36.48,45745.0,33.137,33.1461,33.0917,33.1007,45745.0
2023-08-22 11:50:00,36.48,36.5,36.45,36.46,85635.0,33.1007,33.1189,33.0735,33.0826,85635.0
2023-08-22 12:00:00,36.46,36.48,36.44,36.48,49893.0,33.0826,33.1007,33.0644,33.1007,49893.0
2023-08-22 12:10:00,36.47,36.48,36.44,36.47,57851.0,33.0917,33.1007,33.0644,33.0917,57851.0
2023-08-22 12:20:00,36.48,36.48,36.42,36.48,155035.0,33.1007,33.1007,33.0463,33.1007,155035.0
2023-08-22 12:30:00,36.48,36.49,36.44,36.48,74728.0,33.1007,33.1098,33.0644,33.1007,74728.0
2023-08-22 12:40:00,36.48,36.51,36.47,36.5,65838.0,33.1007,33.128,33.0917,33.1189,65838.0
2023-08-22 12:50:00,36.5,36.53,36.49,36.5,91925.0,33.1189,33.1461,33.1098,33.1189,91925.0
2023-08-22 13:00:00,36.49,36.49,36.45,36.48,134111.0,33.1098,33.1098,33.0735,33.1007,134111.0
2023-08-22 13:10:00,36.48,36.49,36.41,36.41,77246.0,33.1007,33.1098,33.0372,33.0372,77246.0
2023-08-22 13:20:00,36.41,36.43,36.4,36.43,35786.0,33.0372,33.0554,33.0281,33.0554,35786.0
2023-08-22 13:30:00,36.43,36.47,36.4,36.4,241746.0,33.0554,33.0917,33.0281,33.0281,241746.0
2023-08-22 13:40:00,36.4,36.43,36.38,36.41,161282.0,33.0281,33.0554,33.01,33.0372,161282.0
2023-08-22 13:50:00,36.42,36.44,36.41,36.44,110961.0,33.0463,33.0644,33.0372,33.0644,110961.0
2023-08-22 14:00:00,36.43,36.44,36.39,36.41,49276.0,33.0554,33.0644,33.0191,33.0372,49276.0
2023-08-22 14:10:00,36.41,36.43,36.39,36.4,58359.0,33.0372,33.0554,33.0191,33.0281,58359.0
2023-08-22 14:20:00,36.4,36.43,36.37,36.42,88162.0,33.0281,33.0554,33.0009,33.0463,88162.0
2023-08-22 14:30:00,36.43,36.46,36.42,36.44,90438.0,33.0554,33.0826,33.0463,33.0644,90438.0
2023-08-22 14:40:00,36.44,36.45,36.4,36.43,157311.0,33.0644,33.0735,33.0281,33.0554,157311.0
2023-08-22 14:50:00,36.43,36.45,36.42,36.45,95855.0,33.0554,33.0735,33.0463,33.0735,95855.0
2023-08-22 15:00:00,36.45,36.46,36.43,36.46,107966.0,33.0735,33.0826,33.0554,33.0826,107966.0
2023-08-22 15:10:00,36.46,36.48,36.44,36.46,136899.0,33.0826,33.1007,33.0644,33.0826,136899.0
2023-08-22 15:20:00,36.45,36.46,36.42,36.44,116127.0,33.0735,33.0826,33.0463,33.0644,116127.0
2023-08-22 15:30:00,36.44,36.44,36.37,36.39,161629.0,33.0644,33.0644,33.0009,33.0191,161629.0
2023-08-22 15:40:00,36.39,36.42,36.37,36.4,265284.0,33.0191,33.0463,33.0009,33.0281,265284.0
2023-08-22 15:50:00,36.4,36.42,36.36,36.37,488089.0,33.0281,33.0463,32.9918,33.0009,488089.0
2023-08-23 09:30:00,35.81,35.86,35.54,35.57,286446.0,32.4928,32.5382,32.2478,32.275,286446.0
2023-08-23 09:40:00,35.57,35.67,35.57,35.57,184157.0,32.275,32.3658,32.275,32.275,184157.0
2023-08-23 09:50:00,35.58,35.68,35.53,35.66,168859.0,32.2841,32.3748,32.2387,32.3567,168859.0
2023-08-23 10:00:00,35.67,35.84,35.67,35.81,143977.0,32.3658,32.52,32.3658,32.4928,143977.0
2023-08-23 10:10:00,35.82,35.85,35.75,35.76,131112.0,32.5019,32.5291,32.4384,32.4474,131112.0
2023-08-23 10:20:00,35.75,35.83,35.73,35.74,297225.0,32.4384,32.5109,32.4202,32.4293,297225.0
2023-08-23 10:30:00,35.75,35.8,35.7,35.7,108873.0,32.4384,32.4837,32.393,32.393,108873.0
2023-08-23 10:40:00,35.71,35.82,35.68,35.82,138770.0,32.4021,32.5019,32.3748,32.5019,138770.0
2023-08-23 10:50:00,35.81,35.9,35.76,35.89,93636.0,32.4928,32.5745,32.4474,32.5654,93636.0
2023-08-23 11:00:00,35.9,35.94,35.88,35.92,99955.0,32.5745,32.6108,32.5563,32.5926,99955.0
2023-08-23 11:10:00,35.92,35.96,35.9,35.91,69324.0,32.5926,32.6289,32.5745,32.5835,69324.0
2023-08-23 11:20:00,35.9,35.93,35.88,35.93,56458.0,32.5745,32.6017,32.5563,32.6017,56458.0
2023-08-23 11:30:00,35.93,35.98,35.92,35.96,98021.0,32.6017,32.647,32.5926,32.6289,98021.0
2023-08-23 11:40:00,35.97,35.97,35.92,35.94,29346.0,32.638,32.638,32.5926,32.6108,29346.0
2023-08-23 11:50:00,35.94,35.97,35.91,35.94,53351.0,32.6108,32.638,32.5835,32.6108,53351.0
2023-08-23 12:00:00,35.95,35.97,35.92,35.97,41519.0,32.6198,32.638,32.5926,32.638,41519.0
2023-08-23 12:10:00,35.97,35.97,35.94,35.95,48142.0,32.638,32.638,32.6108,32.6198,48142.0
2023-08-23 12:20:00,35.95,35.99,35.93,35.98,51407.0,32.6198,32.6561,32.6017,32.647,51407.0
2023-08-23 12:30:00,35.98,36.03,35.96,36.02,158455.0,32.647,32.6924,32.6289,32.6833,158455.0
2023-08-23 12:40:00,36.02,36.06,36.01,36.02,183831.0,32.6833,32.7196,32.6743,32.6833,183831.0
2023-08-23 12:50:00,36.02,36.04,36.0,36.01,40059.0,32.6833,32.7015,32.6652,32.6743,40059.0
2023-08-23 13:00:00,36.01,36.04,35.99,36.02,44568.0,32.6743,32.7015,32.6561,32.6833,44568.0
2023-08-23 13:10:00,36.02,36.05,36.0,36.05,77123.0,32.6833,32.7106,32.6652,32.7106,77123.0
2023-08-23 13:20:00,36.05,36.07,36.04,36.07,74077.0,32.7106,32.7287,32.7015,32.7287,74077.0
2023-08-23 13:30:00,36.07,36.09,36.06,36.07,49160.0,32.7287,32.7469,32.7196,32.7287,49160.0
2023-08-23 13:40:00,36.07,36.08,36.06,36.08,48221.0,32.7287,32.7378,32.7196,32.7378,48221.0
2023-08-23 13:50:00,36.07,36.08,36.02,36.05,44976.0,32.7287,32.7378,32.6833,32.7106,44976.0
2023-08-23 14:00:00,36.05,36.08,36.04,36.08,38491.0,32.7106,32.7378,32.7015,32.7378,38491.0
2023-08-23 14:10:00,36.07,36.08,36.02,36.03,47846.0,32.7287,32.7378,32.6833,32.6924,47846.0
2023-08-23 14:20:00,36.03,36.03,35.99,36.01,48271.0,32.6924,32.6924,32.6561,32.6743,48271.0
2023-08-23 14:30:00,36.0,36.01,35.98,36.0,85699.0,32.6652,32.6743,32.647,32.6652,85699.0
2023-08-23 14:40:00,36.0,36.0,35.96,35.98,41693.0,32.6652,32.6652,32.6289,32.647,41693.0
2023-08-23 14:50:00,35.98,35.99,35.94,35.96,121220.0,32.647,32.6561,32.6108,32.6289,121220.0
2023-08-23 15:00:00,35.97,35.99,35.94,35.96,183203.0,32.638,32.6561,32.6108,32.6289,183203.0
2023-08-23 15:10:00,35.96,35.98,35.93,35.95,203774.0,32.6289,32.647,32.6017,32.6198,203774.0
2023-08-23 15:20:00,35.95,35.96,35.92,35.95,129298.0,32.6198,32.6289,32.5926,32.6198,129298.0
2023-08-23 15:30:00,35.96,35.99,35.94,35.97,137002.0,32.6289,32.6561,32.6108,32.638,137002.0
2023-08-23 15:40:00,35.98,35.99,35.95,35.98,268611.0,32.647,32.6561,32.6198,32.647,268611.0
2023-08-23 15:50:00,35.97,36.01,35.94,36.01,738229.0,32.638,32.6743,32.6108,32.6743,738229.0
2023-08-24 09:30:00,35.72,35.82,35.7,35.82,262087.0,32.4111,32.5019,32.393,32.5019,262087.0
2023-08-24 09:40:00,35.79,35.82,35.69,35.82,125408.0,32.4746,32.5019,32.3839,32.5019,125408.0
2023-08-24 09:50:00,35.82,36.04,35.79,36.03,108626.0,32.5019,32.7015,32.4746,32.6924,108626.0
2023-08-24 10:00:00,36.03,36.1,36.0,36.05,269367.0,32.6924,32.7559,32.6652,32.7106,269367.0
2023-08-24 10:10:00,36.04,36.1,36.0,36.05,215196.0,32.7015,32.7559,32.6652,32.7106,215196.0
2023-08-24 10:20:00,36.05,36.12,36.04,36.06,188013.0,32.7106,32.7741,32.7015,32.7196,188013.0
2023-08-24 10:30:00,36.05,36.11,36.03,36.1,72154.0,32.7106,32.765,32.6924,32.7559,72154.0
2023-08-24 10:40:00,36.11,36.12,36.02,36.03,87528.0,32.765,32.7741,32.6833,32.6924,87528.0
2023-08-24 10:50:00,36.03,36.05,35.98,36.03,93235.0,32.6924,32.7106,32.647,32.6924,93235.0
2023-08-24 11:00:00,36.04,36.04,35.97,36.01,114254.0,32.7015,32.7015,32.638,32.6743,114254.0
2023-08-24 11:10:00,36.01,36.05,35.97,35.98,52191.0,32.6743,32.7106,32.638,32.647,52191.0
2023-08-24 11:20:00,35.98,36.02,35.96,36.02,79583.0,32.647,32.6833,32.6289,32.6833,79583.0
2023-08-24 11:30:00,36.02,36.02,35.96,35.98,144491.0,32.6833,32.6833,32.6289,32.647,144491.0
2023-08-24 11:40:00,35.98,36.01,35.96,35.98,52289.0,32.647,32.6743,32.6289,32.647,52289.0
2023-08-24 11:50:00,35.98,36.0,35.93,35.94,29484.0,32.647,32.6652,32.6017,32.6108,29484.0
2023-08-24 12:00:00,35.94,36.01,35.94,36.0,40684.0,32.6108,32.6743,32.6108,32.6652,40684.0
2023-08-24 12:10:00,36.0,36.05,35.99,36.04,31523.0,32.6652,32.7106,32.6561,32.7015,31523.0
2023-08-24 12:20:00,36.05,36.08,36.05,36.05,36706.0,32.7106,32.7378,32.7106,32.7106,36706.0
2023-08-24 12:30:00,36.05,36.06,36.04,36.05,39473.0,32.7106,32.7196,32.7015,32.7106,39473.0
2023-08-24 12:40:00,36.05,36.08,36.05,36.07,59499.0,32.7106,32.7378,32.7106,32.7287,59499.0
2023-08-24 12:50:00,36.07,36.08,36.02,36.04,56783.0,32.7287,32.7378,32.6833,32.7015,56783.0
2023-08-24 13:00:00,36.03,36.04,35.98,36.03,89862.0,32.6924,32.7015,32.647,32.6924,89862.0
2023-08-24 13:10:00,36.02,36.03,35.97,35.98,22688.0,32.6833,32.6924,32.638,32.647,22688.0
2023-08-24 13:20:00,35.97,35.97,35.92,35.94,27781.0,32.638,32.638,32.5926,32.6108,27781.0
2023-08-24 13:30:00,35.94,35.96,35.92,35.94,88262.0,32.6108,32.6289,32.5926,32.6108,88262.0
2023-08-24 13:40:00,35.94,35.95,35.92,35.93,24922.0,32.6108,32.6198,32.5926,32.6017,24922.0
2023-08-24 13:50:00,35.93,35.93,35.89,35.91,119175.0,32.6017,32.6017,32.5654,32.5835,119175.0
2023-08-24 14:00:00,35.91,35.93,35.88,35.9,84808.0,32.5835,32.6017,32.5563,32.5745,84808.0
2023-08-24 14:10:00,35.9,35.93,35.89,35.93,96415.0,32.5745,32.6017,32.5654,32.6017,96415.0
2023-08-24 14:20:00,35.92,35.95,35.9,35.95,127646.0,32.5926,32.6198,32.5745,32.6198,127646.0
2023-08-24 14:30:00,35.95,35.98,35.91,35.92,69900.0,32.6198,32.647,32.5835,32.5926,69900.0
2023-08-24 14:40:00,35.91,35.93,35.9,35.93,98431.0,32.5835,32.6017,32.5745,32.6017,98431.0
2023-08-24 14:50:00,35.93,35.93,35.88,35.91,50789.0,32.6017,32.6017,32.5563,32.5835,50789.0
2023-08-24 15:00:00,35.91,35.94,35.9,35.92,94292.0,32.5835,32.6108,32.5745,32.5926,94292.0
2023-08-24 15:10:00,35.92,35.96,35.91,35.95,83684.0,32.5926,32.6289,32.5835,32.6198,83684.0
2023-08-24 15:20:00,35.95,35.97,35.9,35.91,89680.0,32.6198,32.638,32.5745,32.5835,89680.0
2023-08-24 15:30:00,35.92,35.94,35.84,35.84,98956.0,32.5926,32.6108,32.52,32.52,98956.0
2023-08-24 15:40:00,35.84,35.87,35.81,35.83,166693.0,32.52,32.5472,32.4928,32.5109,166693.0
2023-08-24 15:50:00,35.82,35.84,35.76,35.77,341372.0,32.5019,32.52,32.4474,32.4565,341372.0
2023-08-25 09:30:00,36.21,36.21,36.07,36.09,235136.0,32.8557,32.8557,32.7287,32.7469,235136.0
2023-08-25 09:40:00,36.09,36.1,35.97,36.06,76777.0,32.7469,32.7559,32.638,32.7196,76777.0
2023-08-25 09:50:00,36.05,36.08,36.0,36.03,54986.0,32.7106,32.7378,32.6652,32.6924,54986.0
2023-08-25 10:00:00,36.03,36.11,35.93,35.95,116076.0,32.6924,32.765,32.6017,32.6198,116076.0
2023-08-25 10:10:00,35.95,36.13,35.93,35.97,81863.0,32.6198,32.7832,32.6017,32.638,81863.0
2023-08-25 10:20:00,35.97,35.98,35.87,35.9,92059.0,32.638,32.647,32.5472,32.5745,92059.0
2023-08-25 10:30:00,35.9,36.0,35.87,35.95,84910.0,32.5745,32.6652,32.5472,32.6198,84910.0
2023-08-25 10:40:00,35.95,35.98,35.83,35.87,63497.0,32.6198,32.647,32.5109,32.5472,63497.0
2023-08-25 10:50:00,35.88,35.9,35.84,35.87,146424.0,32.5563,32.5745,32.52,32.5472,146424.0
2023-08-25 11:00:00,35.87,35.97,35.86,35.95,117061.0,32.5472,32.638,32.5382,32.6198,117061.0
2023-08-25 11:10:00,35.95,36.0,35.95,35.99,98639.0,32.6198,32.6652,32.6198,32.6561,98639.0
2023-08-25 11:20:00,35.98,36.04,35.93,36.04,92899.0,32.647,32.7015,32.6017,32.7015,92899.0
2023-08-25 11:30:00,36.04,36.04,35.96,36.01,351728.0,32.7015,32.7015,32.6289,32.6743,351728.0
2023-08-25 11:40:00,36.0,36.0,35.96,35.98,51634.0,32.6652,32.6652,32.6289,32.647,51634.0
2023-08-25 11:50:00,35.97,36.0,35.91,35.95,54784.0,32.638,32.6652,32.5835,32.6198,54784.0
2023-08-25 12:00:00,35.94,36.02,35.94,36.02,66757.0,32.6108,32.6833,32.6108,32.6833,66757.0
2023-08-25 12:10:00,36.01,36.05,35.99,36.04,56005.0,32.6743,32.7106,32.6561,32.7015,56005.0
2023-08-25 12:20:00,36.04,36.12,36.03,36.1,61558.0,32.7015,32.7741,32.6924,32.7559,61558.0
2023-08-25 12:30:00,36.11,36.15,36.1,36.14,51193.0,32.765,32.8013,32.7559,32.7922,51193.0
2023-08-25 12:40:00,36.13,36.13,36.08,36.1,85908.0,32.7832,32.7832,32.7378,32.7559,85908.0
2023-08-25 12:50:00,36.11,36.11,36.07,36.11,45224.0,32.765,32.765,32.7287,32.765,45224.0
2023-08-25 13:00:00,36.11,36.14,36.09,36.12,49081.0,32.765,32.7922,32.7469,32.7741,49081.0
2023-08-25 13:10:00,36.11,36.12,36.02,36.03,64368.0,32.765,32.7741,32.6833,32.6924,64368.0
2023-08-25 13:20:00,36.02,36.02,35.94,35.97,55668.0,32.6833,32.6833,32.6108,32.638,55668.0
2023-08-25 13:30:00,35.97,35.97,35.89,35.91,50830.0,32.638,32.638,32.5654,32.5835,50830.0
2023-08-25 13:40:00,35.91,35.95,35.9,35.95,28693.0,32.5835,32.6198,32.5745,32.6198,28693.0
2023-08-25 13:50:00,35.95,36.02,35.94,36.02,61881.0,32.6198,32.6833,32.6108,32.6833,61881.0
2023-08-25 14:00:00,36.03,36.07,36.02,36.05,111634.0,32.6924,32.7287,32.6833,32.7106,111634.0
2023-08-25 14:10:00,36.05,36.13,36.04,36.12,112312.0,32.7106,32.7832,32.7015,32.7741,112312.0
2023-08-25 14:20:00,36.12,36.2,36.12,36.19,137692.0,32.7741,32.8467,32.7741,32.8376,137692.0
2023-08-25 14:30:00,36.19,36.21,36.17,36.2,129135.0,32.8376,32.8557,32.8194,32.8467,129135.0
2023-08-25 14:40:00,36.19,36.24,36.17,36.23,216554.0,32.8376,32.883,32.8194,32.8739,216554.0
2023-08-25 14:50:00,36.23,36.26,36.22,36.24,111415.0,32.8739,32.9011,32.8648,32.883,111415.0
2023-08-25 15:00:00,36.25,36.27,36.17,36.21,143054.0,32.892,32.9102,32.8194,32.8557,143054.0
2023-08-25 15:10:00,36.22,36.25,36.2,36.23,143975.0,32.8648,32.892,32.8467,32.8739,143975.0
2023-08-25 15:20:00,36.24,36.28,36.24,36.27,126693.0,32.883,32.9193,32.883,32.9102,126693.0
2023-08-25 15:30:00,36.27,36.27,36.2,36.22,230789.0,32.9102,32.9102,32.8467,32.8648,230789.0
2023-08-25 15:40:00,36.22,36.24,36.16,36.16,237622.0,32.8648,32.883,32.8104,32.8104,237622.0
2023-08-25 15:50:00,36.15,36.17,36.13,36.16,405678.0,32.8013,32.8194,32.7832,32.8104,405678.0
2023-08-28 09:30:00,36.32,36.54,36.21,36.52,250731.0,32.9556,33.1552,32.8557,33.137,250731.0
2023-08-28 09:40:00,36.53,36.76,36.52,36.68,269082.0,33.1461,33.3548,33.137,33.2822,269082.0
2023-08-28 09:50:00,36.67,36.7,36.62,36.65,147489.0,33.2731,33.3004,33.2278,33.255,147489.0
2023-08-28 10:00:00,36.65,36.69,36.6,36.65,158857.0,33.255,33.2913,33.2096,33.255,158857.0
2023-08-28 10:10:00,36.65,36.67,36.6,36.65,156412.0,33.255,33.2731,33.2096,33.255,156412.0
2023-08-28 10:20:00,36.65,36.7,36.64,36.69,109598.0,33.255,33.3004,33.2459,33.2913,109598.0
2023-08-28 10:30:00,36.69,36.7,36.66,36.68,60720.0,33.2913,33.3004,33.2641,33.2822,60720.0
2023-08-28 10:40:00,36.68,36.72,36.65,36.7,118005.0,33.2822,33.3185,33.255,33.3004,118005.0
2023-08-28 10:50:00,36.69,36.7,36.59,36.66,146162.0,33.2913,33.3004,33.2005,33.2641,146162.0
2023-08-28 11:00:00,36.66,36.68,36.61,36.64,146761.0,33.2641,33.2822,33.2187,33.2459,146761.0
2023-08-28 11:10:00,36.64,36.66,36.58,36.59,123434.0,33.2459,33.2641,33.1915,33.2005,123434.0
2023-08-28 11:20:00,36.59,36.63,36.58,36.61,60711.0,33.2005,33.2368,33.1915,33.2187,60711.0
2023-08-28 11:30:00,36.61,36.64,36.59,36.62,77171.0,33.2187,33.2459,33.2005,33.2278,77171.0
2023-08-28 11:40:00,36.62,36.62,36.52,36.55,66720.0,33.2278,33.2278,33.137,33.1642,66720.0
2023-08-28 11:50:00,36.55,36.57,36.51,36.52,194204.0,33.1642,33.1824,33.128,33.137,194204.0
2023-08-28 12:00:00,36.52,36.55,36.49,36.51,78525.0,33.137,33.1642,33.1098,33.128,78525.0
2023-08-28 12:10:00,36.51,36.56,36.5,36.5,62972.0,33.128,33.1733,33.1189,33.1189,62972.0
2023-08-28 12:20:00,36.5,36.51,36.46,36.48,130461.0,33.1189,33.128,33.0826,33.1007,130461.0
2023-08-28 12:30:00,36.47,36.52,36.46,36.48,175575.0,33.0917,33.137,33.0826,33.1007,175575.0
2023-08-28 12:40:00,36.48,36.56,36.47,36.55,139335.0,33.1007,33.1733,33.0917,33.1642,139335.0
2023-08-28 12:50:00,36.55,36.57,36.53,36.55,61486.0,33.1642,33.1824,33.1461,33.1642,61486.0
2023-08-28 13:00:00,36.55,36.56,36.51,36.52,82878.0,33.1642,33.1733,33.128,33.137,82878.0
2023-08-28 13:10:00,36.52,36.55,36.51,36.52,75724.0,33.137,33.1642,33.128,33.137,75724.0
2023-08-28 13:20:00,36.52,36.55,36.52,36.54,50182.0,33.137,33.1642,33.137,33.1552,50182.0
2023-08-28 13:30:00,36.54,36.56,36.49,36.49,115485.0,33.1552,33.1733,33.1098,33.1098,115485.0
2023-08-28 13:40:00,36.5,36.51,36.49,36.5,19985.0,33.1189,33.128,33.1098,33.1189,19985.0
2023-08-28 13:50:00,36.5,36.51,36.41,36.43,99317.0,33.1189,33.128,33.0372,33.0554,99317.0
2023-08-28 14:00:00,36.43,36.44,36.39,36.44,89981.0,33.0554,33.0644,33.0191,33.0644,89981.0
2023-08-28 14:10:00,36.44,36.46,36.42,36.45,42863.0,33.0644,33.0826,33.0463,33.0735,42863.0
2023-08-28 14:20:00,36.45,36.5,36.45,36.48,64336.0,33.0735,33.1189,33.0735,33.1007,64336.0
2023-08-28 14:30:00,36.48,36.53,36.47,36.51,73636.0,33.1007,33.1461,33.0917,33.128,73636.0
2023-08-28 14:40:00,36.51,36.52,36.49,36.52,59469.0,33.128,33.137,33.1098,33.137,59469.0
2023-08-28 14:50:00,36.52,36.52,36.49,36.51,64269.0,33.137,33.137,33.1098,33.128,64269.0
2023-08-28 15:00:00,36.51,36.53,36.49,36.52,80545.0,33.128,33.1461,33.1098,33.137,80545.0
2023-08-28 15:10:00,36.53,36.53,36.49,36.52,71051.0,33.1461,33.1461,33.1098,33.137,71051.0
2023-08-28 15:20:00,36.52,36.52,36.47,36.51,81903.0,33.137,33.137,33.0917,33.128,81903.0
2023-08-28 15:30:00,36.51,36.53,36.49,36.51,138838.0,33.128,33.1461,33.1098,33.128,138838.0
2023-08-28 15:40:00,36.51,36.59,36.49,36.57,469432.0,33.128,33.2005,33.1098,33.1824,469432.0
2023-08-28 15:50:00,36.57,36.65,36.57,36.64,771114.0,33.1824,33.255,33.1824,33.2459,771114.0
2023-08-29 09:30:00,36.88,36.88,36.56,36.72,251461.0,33.4637,33.4637,33.1733,33.3185,251461.0
2023-08-29 09:40:00,36.73,36.83,36.72,36.8,123318.0,33.3276,33.4183,33.3185,33.3911,123318.0
2023-08-29 09:50:00,36.81,36.82,36.76,36.76,129991.0,33.4002,33.4092,33.3548,33.3548,129991.0
2023-08-29 10:00:00,36.77,36.84,36.75,36.8,186725.0,33.3639,33.4274,33.3457,33.3911,186725.0
2023-08-29 10:10:00,36.8,36.83,36.73,36.77,132403.0,33.3911,33.4183,33.3276,33.3639,132403.0
2023-08-29 10:20:00,36.78,36.81,36.75,36.79,94359.0,33.3729,33.4002,33.3457,33.382,94359.0
2023-08-29 10:30:00,36.8,36.84,36.7,36.73,196302.0,33.3911,33.4274,33.3004,33.3276,196302.0
2023-08-29 10:40:00,36.74,36.77,36.69,36.76,123801.0,33.3366,33.3639,33.2913,33.3548,123801.0
2023-08-29 10:50:00,36.76,36.78,36.71,36.73,81660.0,33.3548,33.3729,33.3094,33.3276,81660.0
2023-08-29 11:00:00,36.74,36.8,36.72,36.79,161359.0,33.3366,33.3911,33.3185,33.382,161359.0
2023-08-29 11:10:00,36.79,36.84,36.78,36.83,92778.0,33.382,33.4274,33.3729,33.4183,92778.0
2023-08-29 11:20:00,36.82,36.84,36.79,36.82,81882.0,33.4092,33.4274,33.382,33.4092,81882.0
2023-08-29 11:30:00,36.82,36.83,36.78,36.83,67678.0,33.4092,33.4183,33.3729,33.4183,67678.0
2023-08-29 11:40:00,36.83,36.84,36.79,36.82,79029.0,33.4183,33.4274,33.382,33.4092,79029.0
2023-08-29 11:50:00,36.82,36.87,36.81,36.87,58148.0,33.4092,33.4546,33.4002,33.4546,58148.0
2023-08-29 12:00:00,36.87,36.88,36.85,36.87,82580.0,33.4546,33.4637,33.4365,33.4546,82580.0
2023-08-29 12:10:00,36.87,36.88,36.84,36.86,83574.0,33.4546,33.4637,33.4274,33.4455,83574.0
2023-08-29 12:20:00,36.87,36.87,36.84,36.87,52012.0,33.4546,33.4546,33.4274,33.4546,52012.0
2023-08-29 12:30:00,36.87,36.88,36.86,36.87,50079.0,33.4546,33.4637,33.4455,33.4546,50079.0
2023-08-29 12:40:00,36.86,36.87,36.83,36.86,60939.0,33.4455,33.4546,33.4183,33.4455,60939.0
2023-08-29 12:50:00,36.86,36.89,36.86,36.88,40083.0,33.4455,33.4728,33.4455,33.4637,40083.0
2023-08-29 13:00:00,36.88,36.89,36.85,36.89,118837.0,33.4637,33.4728,33.4365,33.4728,118837.0
2023-08-29 13:10:00,36.89,36.92,36.86,36.91,83058.0,33.4728,33.5,33.4455,33.4909,83058.0
2023-08-29 13:20:00,36.92,36.96,36.91,36.95,60470.0,33.5,33.5363,33.4909,33.5272,60470.0
2023-08-29 13:30:00,36.95,36.99,36.94,36.98,63848.0,33.5272,33.5635,33.5181,33.5544,63848.0
2023-08-29 13:40:00,36.98,36.99,36.97,36.98,44145.0,33.5544,33.5635,33.5453,33.5544,44145.0
2023-08-29 13:50:00,36.99,36.99,36.93,36.95,83539.0,33.5635,33.5635,33.509,33.5272,83539.0
2023-08-29 14:00:00,36.95,36.96,36.92,36.93,28294.0,33.5272,33.5363,33.5,33.509,28294.0
2023-08-29 14:10:00,36.94,36.94,36.9,36.94,74055.0,33.5181,33.5181,33.4818,33.5181,74055.0
2023-08-29 14:20:00,36.94,36.98,36.94,36.98,93224.0,33.5181,33.5544,33.5181,33.5544,93224.0
2023-08-29 14:30:00,36.98,37.0,36.97,36.99,66648.0,33.5544,33.5726,33.5453,33.5635,66648.0
2023-08-29 14:40:00,36.98,37.02,36.98,37.01,121732.0,33.5544,33.5907,33.5544,33.5816,121732.0
2023-08-29 14:50:00,37.0,37.02,37.0,37.02,65920.0,33.5726,33.5907,33.5726,33.5907,65920.0
2023-08-29 15:00:00,37.02,37.03,37.0,37.02,80290.0,33.5907,33.5998,33.5726,33.5907,80290.0
2023-08-29 15:10:00,37.03,37.05,37.01,37.05,147541.0,33.5998,33.6179,33.5816,33.6179,147541.0
2023-08-29 15:20:00,37.05,37.1,37.04,37.09,145833.0,33.6179,33.6633,33.6089,33.6542,145833.0
2023-08-29 15:30:00,37.09,37.11,37.07,37.09,205025.0,33.6542,33.6724,33.6361,33.6542,205025.0
2023-08-29 15:40:00,37.09,37.1,37.07,37.09,264579.0,33.6542,33.6633,33.6361,33.6542,264579.0
2023-08-29 15:50:00,37.09,37.12,37.07,37.11,967383.0,33.6542,33.6814,33.6361,33.6724,967383.0
2023-08-30 09:30:00,37.46,37.56,37.39,37.41,382210.0,33.99,34.0807,33.9264,33.9446,382210.0
2023-08-30 09:40:00,37.4,37.59,37.35,37.55,264422.0,33.9355,34.1079,33.8901,34.0716,264422.0
2023-08-30 09:50:00,37.55,37.57,37.5,37.5,150602.0,34.0716,34.0898,34.0262,34.0262,150602.0
2023-08-30 10:00:00,37.51,37.52,37.45,37.5,93336.0,34.0353,34.0444,33.9809,34.0262,93336.0
2023-08-30 10:10:00,37.5,37.55,37.48,37.52,125660.0,34.0262,34.0716,34.0081,34.0444,125660.0
2023-08-30 10:20:00,37.52,37.53,37.44,37.47,174485.0,34.0444,34.0535,33.9718,33.999,174485.0
2023-08-30 10:30:00,37.47,37.54,37.47,37.5,166760.0,33.999,34.0625,33.999,34.0262,166760.0
2023-08-30 10:40:00,37.51,37.54,37.44,37.44,299339.0,34.0353,34.0625,33.9718,33.9718,299339.0
2023-08-30 10:50:00,37.44,37.53,37.41,37.51,147310.0,33.9718,34.0535,33.9446,34.0353,147310.0
2023-08-30 11:00:00,37.52,37.53,37.44,37.48,128093.0,34.0444,34.0535,33.9718,34.0081,128093.0
2023-08-30 11:10:00,37.48,37.51,37.45,37.46,123176.0,34.0081,34.0353,33.9809,33.99,123176.0
2023-08-30 11:20:00,37.47,37.48,37.38,37.39,130629.0,33.999,34.0081,33.9174,33.9264,130629.0
2023-08-30 11:30:00,37.39,37.39,37.35,37.36,137189.0,33.9264,33.9264,33.8901,33.8992,137189.0
2023-08-30 11:40:00,37.37,37.42,37.35,37.36,103040.0,33.9083,33.9537,33.8901,33.8992,103040.0
2023-08-30 11:50:00,37.36,37.39,37.33,37.38,64039.0,33.8992,33.9264,33.872,33.9174,64039.0
2023-08-30 12:00:00,37.37,37.38,37.29,37.31,62261.0,33.9083,33.9174,33.8357,33.8538,62261.0
2023-08-30 12:10:00,37.31,37.33,37.3,37.3,45938.0,33.8538,33.872,33.8448,33.8448,45938.0
2023-08-30 12:20:00,37.31,37.36,37.3,37.34,44190.0,33.8538,33.8992,33.8448,33.8811,44190.0
2023-08-30 12:30:00,37.35,37.37,37.33,37.34,47882.0,33.8901,33.9083,33.872,33.8811,47882.0
2023-08-30 12:40:00,37.34,37.37,37.33,37.37,35885.0,33.8811,33.9083,33.872,33.9083,35885.0
2023-08-30 12:50:00,37.37,37.39,37.36,37.39,29672.0,33.9083,33.9264,33.8992,33.9264,29672.0
2023-08-30 13:00:00,37.39,37.39,37.33,37.33,62474.0,33.9264,33.9264,33.872,33.872,62474.0
2023-08-30 13:10:00,37.33,37.38,37.33,37.37,59142.0,33.872,33.9174,33.872,33.9083,59142.0
2023-08-30 13:20:00,37.36,37.37,37.35,37.36,29348.0,33.8992,33.9083,33.8901,33.8992,29348.0
2023-08-30 13:30:00,37.36,37.37,37.34,37.34,45496.0,33.8992,33.9083,33.8811,33.8811,45496.0
2023-08-30 13:40:00,37.34,37.38,37.34,37.34,79255.0,33.8811,33.9174,33.8811,33.8811,79255.0
2023-08-30 13:50:00,37.34,37.36,37.33,37.35,59950.0,33.8811,33.8992,33.872,33.8901,59950.0
2023-08-30 14:00:00,37.34,37.36,37.31,37.32,68528.0,33.8811,33.8992,33.8538,33.8629,68528.0
2023-08-30 14:10:00,37.33,37.35,37.3,37.33,106090.0,33.872,33.8901,33.8448,33.872,106090.0
2023-08-30 14:20:00,37.33,37.34,37.3,37.32,83902.0,33.872,33.8811,33.8448,33.8629,83902.0
2023-08-30 14:30:00,37.33,37.34,37.32,37.32,58535.0,33.872,33.8811,33.8629,33.8629,58535.0
2023-08-30 14:40:00,37.32,37.35,37.31,37.34,51516.0,33.8629,33.8901,33.8538,33.8811,51516.0
2023-08-30 14:50:00,37.34,37.36,37.33,37.35,88706.0,33.8811,33.8992,33.872,33.8901,88706.0
2023-08-30 15:00:00,37.35,37.39,37.31,37.37,364877.0,33.8901,33.9264,33.8538,33.9083,364877.0
2023-08-30 15:10:00,37.37,37.39,37.34,37.34,70973.0,33.9083,33.9264,33.8811,33.8811,70973.0
2023-08-30 15:20:00,37.34,37.36,37.32,37.33,133461.0,33.8811,33.8992,33.8629,33.872,133461.0
2023-08-30 15:30:00,37.33,37.34,37.31,37.33,128404.0,33.872,33.8811,33.8538,33.872,128404.0
2023-08-30 15:40:00,37.33,37.35,37.32,37.33,134375.0,33.872,33.8901,33.8629,33.872,134375.0
2023-08-30 15:50:00,37.32,37.33,37.28,37.3,458875.0,33.8629,33.872,33.8266,33.8448,458875.0
2023-08-31 09:30:00,37.35,37.36,37.19,37.22,245352.0,33.8901,33.8992,33.745,33.7722,245352.0
2023-08-31 09:40:00,37.21,37.29,37.14,37.28,180260.0,33.7631,33.8357,33.6996,33.8266,180260.0
2023-08-31 09:50:00,37.28,37.33,37.23,37.31,119474.0,33.8266,33.872,33.7813,33.8538,119474.0
2023-08-31 10:00:00,37.32,37.32,37.23,37.25,115716.0,33.8629,33.8629,33.7813,33.7994,115716.0
2023-08-31 10:10:00,37.25,37.26,37.2,37.21,165751.0,33.7994,33.8085,33.754,33.7631,165751.0
2023-08-31 10:20:00,37.21,37.29,37.2,37.26,178908.0,33.7631,33.8357,33.754,33.8085,178908.0
2023-08-31 10:30:00,37.26,37.31,37.2,37.3,200163.0,33.8085,33.8538,33.754,33.8448,200163.0
2023-08-31 10:40:00,37.3,37.32,37.26,37.3,103250.0,33.8448,33.8629,33.8085,33.8448,103250.0
2023-08-31 10:50:00,37.3,37.32,37.26,37.27,136818.0,33.8448,33.8629,33.8085,33.8176,136818.0
2023-08-31 11:00:00,37.27,37.31,37.22,37.25,109310.0,33.8176,33.8538,33.7722,33.7994,109310.0
2023-08-31 11:10:00,37.25,37.27,37.21,37.22,93085.0,33.7994,33.8176,33.7631,33.7722,93085.0
2023-08-31 11:20:00,37.22,37.23,37.18,37.2,73268.0,33.7722,33.7813,33.7359,33.754,73268.0
2023-08-31 11:30:00,37.2,37.2,37.07,37.07,297854.0,33.754,33.754,33.6361,33.6361,297854.0
2023-08-31 11:40:00,37.08,37.09,37.03,37.03,49941.0,33.6452,33.6542,33.5998,33.5998,49941.0
2023-08-31 11:50:00,37.04,37.07,37.03,37.07,63150.0,33.6089,33.6361,33.5998,33.6361,63150.0
2023-08-31 12:00:00,37.06,37.09,37.04,37.09,40634.0,33.627,33.6542,33.6089,33.6542,40634.0
2023-08-31 12:10:00,37.08,37.09,37.04,37.07,51938.0,33.6452,33.6542,33.6089,33.6361,51938.0
2023-08-31 12:20:00,37.06,37.07,37.04,37.04,60262.0,33.627,33.6361,33.6089,33.6089,60262.0
2023-08-31 12:30:00,37.04,37.04,37.0,37.02,31086.0,33.6089,33.6089,33.5726,33.5907,31086.0
2023-08-31 12:40:00,37.01,37.02,36.96,36.98,75538.0,33.5816,33.5907,33.5363,33.5544,75538.0
2023-08-31 12:50:00,36.99,37.06,36.99,37.04,127777.0,33.5635,33.627,33.5635,33.6089,127777.0
2023-08-31 13:00:00,37.04,37.08,37.03,37.08,55348.0,33.6089,33.6452,33.5998,33.6452,55348.0
2023-08-31 13:10:00,37.08,37.14,37.08,37.13,60826.0,33.6452,33.6996,33.6452,33.6905,60826.0
2023-08-31 13:20:00,37.14,37.15,37.1,37.15,58627.0,33.6996,33.7087,33.6633,33.7087,58627.0
2023-08-31 13:30:00,37.15,37.16,37.12,37.14,35394.0,33.7087,33.7177,33.6814,33.6996,35394.0
2023-08-31 13:40:00,37.13,37.15,37.12,37.13,56445.0,33.6905,33.7087,33.6814,33.6905,56445.0
2023-08-31 13:50:00,37.13,37.17,37.12,37.16,79458.0,33.6905,33.7268,33.6814,33.7177,79458.0
2023-08-31 14:00:00,37.16,37.19,37.14,37.18,62449.0,33.7177,33.745,33.6996,33.7359,62449.0
2023-08-31 14:10:00,37.18,37.21,37.17,37.21,37490.0,33.7359,33.7631,33.7268,33.7631,37490.0
2023-08-31 14:20:00,37.21,37.24,37.19,37.23,87719.0,33.7631,33.7903,33.745,33.7813,87719.0
2023-08-31 14:30:00,37.22,37.23,37.18,37.18,98806.0,33.7722,33.7813,33.7359,33.7359,98806.0
2023-08-31 14:40:00,37.18,37.19,37.13,37.15,139016.0,33.7359,33.745,33.6905,33.7087,139016.0
2023-08-31 14:50:00,37.15,37.15,37.11,37.13,89515.0,33.7087,33.7087,33.6724,33.6905,89515.0
2023-08-31 15:00:00,37.13,37.15,37.11,37.15,90725.0,33.6905,33.7087,33.6724,33.7087,90725.0
2023-08-31 15:10:00,37.15,37.17,37.13,37.16,84662.0,33.7087,33.7268,33.6905,33.7177,84662.0
2023-08-31 15:20:00,37.16,37.18,37.14,37.16,95877.0,33.7177,33.7359,33.6996,33.7177,95877.0
2023-08-31 15:30:00,37.16,37.19,37.14,37.19,93830.0,33.7177,33.745,33.6996,33.745,93830.0
2023-08-31 15:40:00,37.18,37.22,37.18,37.21,173331.0,33.7359,33.7722,33.7359,33.7631,173331.0
2023-08-31 15:50:00,37.21,37.23,37.17,37.18,442380.0,33.7631,33.7813,33.7268,33.7359,442380.0
2023-09-01 09:30:00,38.08,38.25,38.0,38.08,542360.0,34.5525,34.7068,34.4799,34.5525,542360.0
2023-09-01 09:40:00,38.08,38.14,37.99,38.05,292215.0,34.5525,34.607,34.4709,34.5253,292215.0
2023-09-01 09:50:00,38.05,38.05,37.95,38.01,192411.0,34.5253,34.5253,34.4346,34.489,192411.0
2023-09-01 10:00:00,38.0,38.03,37.87,37.98,153024.0,34.4799,34.5072,34.362,34.4618,153024.0
2023-09-01 10:10:00,37.98,38.05,37.91,37.95,141817.0,34.4618,34.5253,34.3983,34.4346,141817.0
2023-09-01 10:20:00,37.94,37.95,37.85,37.9,81304.0,34.4255,34.4346,34.3438,34.3892,81304.0
2023-09-01 10:30:00,37.9,37.92,37.84,37.91,101712.0,34.3892,34.4073,34.3348,34.3983,101712.0
2023-09-01 10:40:00,37.91,37.96,37.88,37.93,94636.0,34.3983,34.4436,34.371,34.4164,94636.0
2023-09-01 10:50:00,37.93,37.96,37.89,37.95,96102.0,34.4164,34.4436,34.3801,34.4346,96102.0
2023-09-01 11:00:00,37.95,37.96,37.89,37.95,108099.0,34.4346,34.4436,34.3801,34.4346,108099.0
2023-09-01 11:10:00,37.95,37.98,37.9,37.95,81474.0,34.4346,34.4618,34.3892,34.4346,81474.0
2023-09-01 11:20:00,37.95,37.96,37.9,37.92,91528.0,34.4346,34.4436,34.3892,34.4073,91528.0
2023-09-01 11:30:00,37.91,37.92,37.83,37.88,246221.0,34.3983,34.4073,34.3257,34.371,246221.0
2023-09-01 11:40:00,37.88,37.93,37.88,37.92,138056.0,34.371,34.4164,34.371,34.4073,138056.0
2023-09-01 11:50:00,37.92,37.97,37.91,37.95,67672.0,34.4073,34.4527,34.3983,34.4346,67672.0
2023-09-01 12:00:00,37.95,37.99,37.95,37.98,50132.0,34.4346,34.4709,34.4346,34.4618,50132.0
2023-09-01 12:10:00,37.99,38.04,37.98,38.04,78890.0,34.4709,34.5162,34.4618,34.5162,78890.0
2023-09-01 12:20:00,38.04,38.06,38.03,38.05,38691.0,34.5162,34.5344,34.5072,34.5253,38691.0
2023-09-01 12:30:00,38.05,38.12,38.02,38.12,232576.0,34.5253,34.5888,34.4981,34.5888,232576.0
2023-09-01 12:40:00,38.11,38.11,38.03,38.09,232953.0,34.5797,34.5797,34.5072,34.5616,232953.0
2023-09-01 12:50:00,38.09,38.11,38.07,38.09,100466.0,34.5616,34.5797,34.5434,34.5616,100466.0
2023-09-01 13:00:00,38.09,38.11,38.07,38.1,65799.0,34.5616,34.5797,34.5434,34.5707,65799.0
2023-09-01 13:10:00,38.11,38.12,38.09,38.12,85484.0,34.5797,34.5888,34.5616,34.5888,85484.0
2023-09-01 13:20:00,38.12,38.13,38.08,38.09,49175.0,34.5888,34.5979,34.5525,34.5616,49175.0
2023-09-01 13:30:00,38.09,38.13,38.07,38.13,128743.0,34.5616,34.5979,34.5434,34.5979,128743.0
2023-09-01 13:40:00,38.13,38.13,38.06,38.08,66669.0,34.5979,34.5979,34.5344,34.5525,66669.0
2023-09-01 13:50:00,38.08,38.09,38.06,38.09,44313.0,34.5525,34.5616,34.5344,34.5616,44313.0
2023-09-01 14:00:00,38.09,38.11,38.06,38.11,91809.0,34.5616,34.5797,34.5344,34.5797,91809.0
2023-09-01 14:10:00,38.11,38.12,38.1,38.11,37084.0,34.5797,34.5888,34.5707,34.5797,37084.0
2023-09-01 14:20:00,38.11,38.11,38.05,38.08,87029.0,34.5797,34.5797,34.5253,34.5525,87029.0
2023-09-01 14:30:00,38.09,38.1,38.08,38.09,61109.0,34.5616,34.5707,34.5525,34.5616,61109.0
2023-09-01 14:40:00,38.09,38.12,38.09,38.1,88297.0,34.5616,34.5888,34.5616,34.5707,88297.0
2023-09-01 14:50:00,38.11,38.15,38.1,38.15,94074.0,34.5797,34.616,34.5707,34.616,94074.0
2023-09-01 15:00:00,38.15,38.15,38.12,38.14,108626.0,34.616,34.616,34.5888,34.607,108626.0
2023-09-01 15:10:00,38.14,38.17,38.13,38.14,130379.0,34.607,34.6342,34.5979,34.607,130379.0
2023-09-01 15:20:00,38.14,38.15,38.12,38.13,110411.0,34.607,34.616,34.5888,34.5979,110411.0
2023-09-01 15:30:00,38.13,38.14,38.11,38.14,131876.0,34.5979,34.607,34.5797,34.607,131876.0
2023-09-01 15:40:00,38.14,38.16,38.11,38.15,277502.0,34.607,34.6251,34.5797,34.616,277502.0
2023-09-01 15:50:00,38.14,38.15,38.12,38.14,482251.0,34.607,34.616,34.5888,34.607,482251.0
2023-09-05 09:30:00,38.65,38.74,38.57,38.63,398061.0,35.0697,35.1514,34.9971,35.0516,398061.0
2023-09-05 09:40:00,38.63,38.7,38.56,38.57,205273.0,35.0516,35.1151,34.9881,34.9971,205273.0
2023-09-05 09:50:00,38.56,38.64,38.5,38.64,121349.0,34.9881,35.0606,34.9336,35.0606,121349.0
2023-09-05 10:00:00,38.65,38.67,38.54,38.55,196140.0,35.0697,35.0879,34.9699,34.979,196140.0
2023-09-05 10:10:00,38.54,38.58,38.44,38.45,223297.0,34.9699,35.0062,34.8792,34.8882,223297.0
2023-09-05 10:20:00,38.45,38.51,38.41,38.51,155453.0,34.8882,34.9427,34.852,34.9427,155453.0
2023-09-05 10:30:00,38.51,38.53,38.37,38.41,144468.0,34.9427,34.9608,34.8157,34.852,144468.0
2023-09-05 10:40:00,38.4,38.44,38.36,38.38,164460.0,34.8429,34.8792,34.8066,34.8247,164460.0
2023-09-05 10:50:00,38.38,38.38,38.33,38.34,153682.0,34.8247,34.8247,34.7794,34.7884,153682.0
2023-09-05 11:00:00,38.34,38.43,38.32,38.41,207654.0,34.7884,34.8701,34.7703,34.852,207654.0
2023-09-05 11:10:00,38.4,38.55,38.4,38.52,246098.0,34.8429,34.979,34.8429,34.9518,246098.0
2023-09-05 11:20:00,38.52,38.59,38.51,38.57,117908.0,34.9518,35.0153,34.9427,34.9971,117908.0
2023-09-05 11:30:00,38.56,38.63,38.52,38.63,103287.0,34.9881,35.0516,34.9518,35.0516,103287.0
2023-09-05 11:40:00,38.63,38.72,38.61,38.72,154666.0,35.0516,35.1332,35.0334,35.1332,154666.0
2023-09-05 11:50:00,38.72,38.72,38.69,38.7,117024.0,35.1332,35.1332,35.106,35.1151,117024.0
2023-09-05 12:00:00,38.7,38.74,38.69,38.73,102493.0,35.1151,35.1514,35.106,35.1423,102493.0
2023-09-05 12:10:00,38.73,38.74,38.67,38.68,71938.0,35.1423,35.1514,35.0879,35.0969,71938.0
2023-09-05 12:20:00,38.69,38.73,38.68,38.72,150022.0,35.106,35.1423,35.0969,35.1332,150022.0
2023-09-05 12:30:00,38.71,38.72,38.7,38.71,78660.0,35.1242,35.1332,35.1151,35.1242,78660.0
2023-09-05 12:40:00,38.7,38.71,38.67,38.69,52686.0,35.1151,35.1242,35.0879,35.106,52686.0
2023-09-05 12:50:00,38.68,38.68,38.65,38.66,43292.0,35.0969,35.0969,35.0697,35.0788,43292.0
2023-09-05 13:00:00,38.66,38.67,38.63,38.64,30884.0,35.0788,35.0879,35.0516,35.0606,30884.0
2023-09-05 13:10:00,38.64,38.64,38.6,38.61,72481.0,35.0606,35.0606,35.0243,35.0334,72481.0
2023-09-05 13:20:00,38.6,38.61,38.57,38.58,67926.0,35.0243,35.0334,34.9971,35.0062,67926.0
2023-09-05 13:30:00,38.58,38.6,38.55,38.59,109424.0,35.0062,35.0243,34.979,35.0153,109424.0
2023-09-05 13:40:00,38.6,38.6,38.55,38.56,79119.0,35.0243,35.0243,34.979,34.9881,79119.0
2023-09-05 13:50:00,38.56,38.57,38.53,38.55,96132.0,34.9881,34.9971,34.9608,34.979,96132.0
2023-09-05 14:00:00,38.55,38.57,38.49,38.49,94428.0,34.979,34.9971,34.9245,34.9245,94428.0
2023-09-05 14:10:00,38.48,38.5,38.46,38.49,52595.0,34.9155,34.9336,34.8973,34.9245,52595.0
2023-09-05 14:20:00,38.49,38.5,38.45,38.46,94006.0,34.9245,34.9336,34.8882,34.8973,94006.0
2023-09-05 14:30:00,38.46,38.49,38.46,38.48,45010.0,34.8973,34.9245,34.8973,34.9155,45010.0
2023-09-05 14:40:00,38.49,38.5,38.47,38.47,83541.0,34.9245,34.9336,34.9064,34.9064,83541.0
2023-09-05 14:50:00,38.47,38.48,38.46,38.47,33221.0,34.9064,34.9155,34.8973,34.9064,33221.0
2023-09-05 15:00:00,38.47,38.47,38.41,38.43,106343.0,34.9064,34.9064,34.852,34.8701,106343.0
2023-09-05 15:10:00,38.43,38.44,38.41,38.41,157642.0,34.8701,34.8792,34.852,34.852,157642.0
2023-09-05 15:20:00,38.41,38.43,38.4,38.41,93097.0,34.852,34.8701,34.8429,34.852,93097.0
2023-09-05 15:30:00,38.41,38.45,38.39,38.45,204884.0,34.852,34.8882,34.8338,34.8882,204884.0
2023-09-05 15:40:00,38.45,38.46,38.41,38.41,230319.0,34.8882,34.8973,34.852,34.852,230319.0
2023-09-05 15:50:00,38.41,38.42,38.39,38.4,424831.0,34.852,34.861,34.8338,34.8429,424831.0
2023-09-06 09:30:00,38.66,38.78,38.54,38.77,278598.0,35.0788,35.1877,34.9699,35.1786,278598.0
2023-09-06 09:40:00,38.78,38.96,38.77,38.96,309511.0,35.1877,35.351,35.1786,35.351,309511.0
2023-09-06 09:50:00,38.96,38.98,38.91,38.93,130695.0,35.351,35.3691,35.3056,35.3238,130695.0
2023-09-06 10:00:00,38.92,38.92,38.76,38.85,203812.0,35.3147,35.3147,35.1695,35.2512,203812.0
2023-09-06 10:10:00,38.85,38.88,38.81,38.85,188100.0,35.2512,35.2784,35.2149,35.2512,188100.0
2023-09-06 10:20:00,38.86,38.86,38.71,38.72,104952.0,35.2603,35.2603,35.1242,35.1332,104952.0
2023-09-06 10:30:00,38.72,38.78,38.69,38.72,129364.0,35.1332,35.1877,35.106,35.1332,129364.0
2023-09-06 10:40:00,38.72,38.73,38.63,38.68,111506.0,35.1332,35.1423,35.0516,35.0969,111506.0
2023-09-06 10:50:00,38.68,38.68,38.52,38.57,124735.0,35.0969,35.0969,34.9518,34.9971,124735.0
2023-09-06 11:00:00,38.56,38.65,38.54,38.62,160321.0,34.9881,35.0697,34.9699,35.0425,160321.0
2023-09-06 11:10:00,38.62,38.66,38.57,38.66,85401.0,35.0425,35.0788,34.9971,35.0788,85401.0
2023-09-06 11:20:00,38.66,38.71,38.63,38.68,82363.0,35.0788,35.1242,35.0516,35.0969,82363.0
2023-09-06 11:30:00,38.69,38.7,38.65,38.68,78685.0,35.106,35.1151,35.0697,35.0969,78685.0
2023-09-06 11:40:00,38.68,38.7,38.65,38.66,41441.0,35.0969,35.1151,35.0697,35.0788,41441.0
2023-09-06 11:50:00,38.66,38.7,38.66,38.68,32686.0,35.0788,35.1151,35.0788,35.0969,32686.0
2023-09-06 12:00:00,38.67,38.68,38.63,38.65,52722.0,35.0879,35.0969,35.0516,35.0697,52722.0
2023-09-06 12:10:00,38.65,38.67,38.63,38.66,36487.0,35.0697,35.0879,35.0516,35.0788,36487.0
2023-09-06 12:20:00,38.66,38.69,38.65,38.69,80887.0,35.0788,35.106,35.0697,35.106,80887.0
2023-09-06 12:30:00,38.69,38.74,38.64,38.65,207192.0,35.106,35.1514,35.0606,35.0697,207192.0
2023-09-06 12:40:00,38.64,38.64,38.57,38.58,106080.0,35.0606,35.0606,34.9971,35.0062,106080.0
2023-09-06 12:50:00,38.58,38.59,38.55,38.58,74222.0,35.0062,35.0153,34.979,35.0062,74222.0
2023-09-06 13:00:00,38.59,38.6,38.57,38.59,53955.0,35.0153,35.0243,34.9971,35.0153,53955.0
2023-09-06 13:10:00,38.59,38.67,38.59,38.66,48177.0,35.0153,35.0879,35.0153,35.0788,48177.0
2023-09-06 13:20:00,38.66,38.68,38.64,38.66,87602.0,35.0788,35.0969,35.0606,35.0788,87602.0
2023-09-06 13:30:00,38.66,38.66,38.61,38.66,71351.0,35.0788,35.0788,35.0334,35.0788,71351.0
2023-09-06 13:40:00,38.66,38.68,38.64,38.66,63056.0,35.0788,35.0969,35.0606,35.0788,63056.0
2023-09-06 13:50:00,38.67,38.69,38.66,38.68,78657.0,35.0879,35.106,35.0788,35.0969,78657.0
2023-09-06 14:00:00,38.68,38.7,38.66,38.67,75999.0,35.0969,35.1151,35.0788,35.0879,75999.0
2023-09-06 14:10:00,38.66,38.69,38.65,38.68,86593.0,35.0788,35.106,35.0697,35.0969,86593.0
2023-09-06 14:20:00,38.67,38.69,38.64,38.64,134581.0,35.0879,35.106,35.0606,35.0606,134581.0
2023-09-06 14:30:00,38.64,38.68,38.63,38.68,68026.0,35.0606,35.0969,35.0516,35.0969,68026.0
2023-09-06 14:40:00,38.68,38.7,38.67,38.69,104047.0,35.0969,35.1151,35.0879,35.106,104047.0
2023-09-06 14:50:00,38.69,38.73,38.68,38.72,82316.0,35.106,35.1423,35.0969,35.1332,82316.0
2023-09-06 15:00:00,38.73,38.74,38.71,38.72,82629.0,35.1423,35.1514,35.1242,35.1332,82629.0
2023-09-06 15:10:00,38.72,38.78,38.71,38.77,147894.0,35.1332,35.1877,35.1242,35.1786,147894.0
2023-09-06 15:20:00,38.78,38.82,38.77,38.8,215540.0,35.1877,35.224,35.1786,35.2058,215540.0
2023-09-06 15:30:00,38.8,38.8,38.77,38.78,270974.0,35.2058,35.2058,35.1786,35.1877,270974.0
2023-09-06 15:40:00,38.77,38.82,38.76,38.82,313021.0,35.1786,35.224,35.1695,35.224,313021.0
2023-09-06 15:50:00,38.82,38.85,38.79,38.83,589783.0,35.224,35.2512,35.1967,35.233,589783.0
2023-09-07 09:30:00,38.59,38.82,38.59,38.8,364659.0,35.0153,35.224,35.0153,35.2058,364659.0
2023-09-07 09:40:00,38.8,38.83,38.61,38.62,180646.0,35.2058,35.233,35.0334,35.0425,180646.0
2023-09-07 09:50:00,38.62,38.65,38.56,38.58,158376.0,35.0425,35.0697,34.9881,35.0062,158376.0
2023-09-07 10:00:00,38.58,38.65,38.56,38.62,170038.0,35.0062,35.0697,34.9881,35.0425,170038.0
2023-09-07 10:10:00,38.62,38.65,38.55,38.61,96662.0,35.0425,35.0697,34.979,35.0334,96662.0
2023-09-07 10:20:00,38.61,38.62,38.56,38.61,80555.0,35.0334,35.0425,34.9881,35.0334,80555.0
2023-09-07 10:30:00,38.6,38.61,38.49,38.56,84002.0,35.0243,35.0334,34.9245,34.9881,84002.0
2023-09-07 10:40:00,38.55,38.7,38.55,38.59,99161.0,34.979,35.1151,34.979,35.0153,99161.0
2023-09-07 10:50:00,38.59,38.62,38.55,38.61,62081.0,35.0153,35.0425,34.979,35.0334,62081.0
2023-09-07 11:00:00,38.61,38.65,38.56,38.59,122392.0,35.0334,35.0697,34.9881,35.0153,122392.0
2023-09-07 11:10:00,38.59,38.6,38.51,38.55,139735.0,35.0153,35.0243,34.9427,34.979,139735.0
2023-09-07 11:20:00,38.54,38.59,38.52,38.55,85458.0,34.9699,35.0153,34.9518,34.979,85458.0
2023-09-07 11:30:00,38.55,38.61,38.54,38.61,198173.0,34.979,35.0334,34.9699,35.0334,198173.0
2023-09-07 11:40:00,38.61,38.64,38.61,38.62,27615.0,35.0334,35.0606,35.0334,35.0425,27615.0
2023-09-07 11:50:00,38.62,38.63,38.57,38.58,59358.0,35.0425,35.0516,34.9971,35.0062,59358.0
2023-09-07 12:00:00,38.59,38.62,38.57,38.58,67738.0,35.0153,35.0425,34.9971,35.0062,67738.0
2023-09-07 12:10:00,38.58,38.61,38.57,38.57,45046.0,35.0062,35.0334,34.9971,34.9971,45046.0
2023-09-07 12:20:00,38.57,38.6,38.56,38.59,32142.0,34.9971,35.0243,34.9881,35.0153,32142.0
2023-09-07 12:30:00,38.59,38.61,38.56,38.58,50261.0,35.0153,35.0334,34.9881,35.0062,50261.0
2023-09-07 12:40:00,38.58,38.58,38.51,38.52,46249.0,35.0062,35.0062,34.9427,34.9518,46249.0
2023-09-07 12:50:00,38.51,38.52,38.45,38.46,109154.0,34.9427,34.9518,34.8882,34.8973,109154.0
2023-09-07 13:00:00,38.45,38.52,38.45,38.51,86523.0,34.8882,34.9518,34.8882,34.9427,86523.0
2023-09-07 13:10:00,38.51,38.56,38.5,38.55,36597.0,34.9427,34.9881,34.9336,34.979,36597.0
2023-09-07 13:20:00,38.56,38.58,38.54,38.55,39638.0,34.9881,35.0062,34.9699,34.979,39638.0
2023-09-07 13:30:00,38.56,38.56,38.54,38.55,63182.0,34.9881,34.9881,34.9699,34.979,63182.0
2023-09-07 13:40:00,38.56,38.57,38.54,38.55,68898.0,34.9881,34.9971,34.9699,34.979,68898.0
2023-09-07 13:50:00,38.55,38.56,38.52,38.54,39935.0,34.979,34.9881,34.9518,34.9699,39935.0
2023-09-07 14:00:00,38.53,38.54,38.5,38.51,67651.0,34.9608,34.9699,34.9336,34.9427,67651.0
2023-09-07 14:10:00,38.51,38.55,38.5,38.55,117788.0,34.9427,34.979,34.9336,34.979,117788.0
2023-09-07 14:20:00,38.54,38.56,38.5,38.51,62983.0,34.9699,34.9881,34.9336,34.9427,62983.0
2023-09-07 14:30:00,38.5,38.51,38.45,38.45,65624.0,34.9336,34.9427,34.8882,34.8882,65624.0
2023-09-07 14:40:00,38.46,38.48,38.45,38.47,60963.0,34.8973,34.9155,34.8882,34.9064,60963.0
2023-09-07 14:50:00,38.47,38.49,38.45,38.47,83771.0,34.9064,34.9245,34.8882,34.9064,83771.0
2023-09-07 15:00:00,38.47,38.48,38.43,38.44,104213.0,34.9064,34.9155,34.8701,34.8792,104213.0
2023-09-07 15:10:00,38.44,38.49,38.44,38.49,105071.0,34.8792,34.9245,34.8792,34.9245,105071.0
2023-09-07 15:20:00,38.49,38.5,38.46,38.48,103847.0,34.9245,34.9336,34.8973,34.9155,103847.0
2023-09-07 15:30:00,38.48,38.5,38.47,38.48,105183.0,34.9155,34.9336,34.9064,34.9155,105183.0
2023-09-07 15:40:00,38.48,38.51,38.47,38.48,147793.0,34.9155,34.9427,34.9064,34.9155,147793.0
2023-09-07 15:50:00,38.49,38.52,38.46,38.51,498204.0,34.9245,34.9518,34.8973,34.9427,498204.0
2023-09-08 09:30:00,38.64,38.7,38.59,38.67,162555.0,35.0606,35.1151,35.0153,35.0879,162555.0
2023-09-08 09:40:00,38.67,38.67,38.52,38.56,84506.0,35.0879,35.0879,34.9518,34.9881,84506.0
2023-09-08 09:50:00,38.56,38.64,38.5,38.64,83505.0,34.9881,35.0606,34.9336,35.0606,83505.0
2023-09-08 10:00:00,38.64,38.8,38.63,38.76,107526.0,35.0606,35.2058,35.0516,35.1695,107526.0
2023-09-08 10:10:00,38.74,38.81,38.74,38.74,113253.0,35.1514,35.2149,35.1514,35.1514,113253.0
2023-09-08 10:20:00,38.74,38.8,38.74,38.76,61215.0,35.1514,35.2058,35.1514,35.1695,61215.0
2023-09-08 10:30:00,38.77,38.79,38.73,38.76,93544.0,35.1786,35.1967,35.1423,35.1695,93544.0
2023-09-08 10:40:00,38.76,38.77,38.71,38.72,138583.0,35.1695,35.1786,35.1242,35.1332,138583.0
2023-09-08 10:50:00,38.72,38.77,38.7,38.74,123931.0,35.1332,35.1786,35.1151,35.1514,123931.0
2023-09-08 11:00:00,38.73,38.78,38.7,38.73,89473.0,35.1423,35.1877,35.1151,35.1423,89473.0
2023-09-08 11:10:00,38.73,38.8,38.73,38.77,168727.0,35.1423,35.2058,35.1423,35.1786,168727.0
2023-09-08 11:20:00,38.77,38.78,38.74,38.74,146732.0,35.1786,35.1877,35.1514,35.1514,146732.0
2023-09-08 11:30:00,38.74,38.8,38.74,38.79,113542.0,35.1514,35.2058,35.1514,35.1967,113542.0
2023-09-08 11:40:00,38.79,38.8,38.74,38.76,91916.0,35.1967,35.2058,35.1514,35.1695,91916.0
2023-09-08 11:50:00,38.75,38.77,38.72,38.76,74027.0,35.1605,35.1786,35.1332,35.1695,74027.0
2023-09-08 12:00:00,38.76,38.81,38.75,38.8,145977.0,35.1695,35.2149,35.1605,35.2058,145977.0
2023-09-08 12:10:00,38.8,38.89,38.8,38.89,90425.0,35.2058,35.2875,35.2058,35.2875,90425.0
2023-09-08 12:20:00,38.89,38.89,38.84,38.84,105703.0,35.2875,35.2875,35.2421,35.2421,105703.0
2023-09-08 12:30:00,38.84,38.84,38.8,38.81,123460.0,35.2421,35.2421,35.2058,35.2149,123460.0
2023-09-08 12:40:00,38.8,38.83,38.8,38.81,45783.0,35.2058,35.233,35.2058,35.2149,45783.0
2023-09-08 12:50:00,38.82,38.85,38.8,38.84,70195.0,35.224,35.2512,35.2058,35.2421,70195.0
2023-09-08 13:00:00,38.85,38.85,38.79,38.81,105700.0,35.2512,35.2512,35.1967,35.2149,105700.0
2023-09-08 13:10:00,38.8,38.84,38.8,38.83,34294.0,35.2058,35.2421,35.2058,35.233,34294.0
2023-09-08 13:20:00,38.84,38.84,38.8,38.81,45421.0,35.2421,35.2421,35.2058,35.2149,45421.0
2023-09-08 13:30:00,38.81,38.82,38.8,38.82,47960.0,35.2149,35.224,35.2058,35.224,47960.0
2023-09-08 13:40:00,38.81,38.83,38.8,38.82,70183.0,35.2149,35.233,35.2058,35.224,70183.0
2023-09-08 13:50:00,38.82,38.83,38.8,38.83,54846.0,35.224,35.233,35.2058,35.233,54846.0
2023-09-08 14:00:00,38.83,38.86,38.83,38.84,48384.0,35.233,35.2603,35.233,35.2421,48384.0
2023-09-08 14:10:00,38.84,38.84,38.78,38.8,60284.0,35.2421,35.2421,35.1877,35.2058,60284.0
2023-09-08 14:20:00,38.8,38.81,38.76,38.79,123744.0,35.2058,35.2149,35.1695,35.1967,123744.0
2023-09-08 14:30:00,38.78,38.8,38.76,38.77,145491.0,35.1877,35.2058,35.1695,35.1786,145491.0
2023-09-08 14:40:00,38.77,38.79,38.73,38.74,51874.0,35.1786,35.1967,35.1423,35.1514,51874.0
2023-09-08 14:50:00,38.73,38.74,38.7,38.71,53479.0,35.1423,35.1514,35.1151,35.1242,53479.0
2023-09-08 15:00:00,38.71,38.72,38.68,38.69,111741.0,35.1242,35.1332,35.0969,35.106,111741.0
2023-09-08 15:10:00,38.69,38.71,38.68,38.71,152818.0,35.106,35.1242,35.0969,35.1242,152818.0
2023-09-08 15:20:00,38.71,38.72,38.67,38.69,139947.0,35.1242,35.1332,35.0879,35.106,139947.0
2023-09-08 15:30:00,38.69,38.73,38.68,38.71,126999.0,35.106,35.1423,35.0969,35.1242,126999.0
2023-09-08 15:40:00,38.71,38.71,38.67,38.68,137681.0,35.1242,35.1242,35.0879,35.0969,137681.0
2023-09-08 15:50:00,38.68,38.68,38.64,38.68,403002.0,35.0969,35.0969,35.0606,35.0969,403002.0
2023-09-11 09:30:00,39.02,39.14,39.0,39.11,358978.0,35.4054,35.5143,35.3873,35.4871,358978.0
2023-09-11 09:40:00,39.11,39.17,39.04,39.09,336359.0,35.4871,35.5415,35.4236,35.469,336359.0
2023-09-11 09:50:00,39.09,39.09,38.94,38.96,296321.0,35.469,35.469,35.3329,35.351,296321.0
2023-09-11 10:00:00,38.96,39.02,38.94,39.0,418534.0,35.351,35.4054,35.3329,35.3873,418534.0
2023-09-11 10:10:00,39.01,39.12,38.96,39.11,123669.0,35.3964,35.4962,35.351,35.4871,123669.0
2023-09-11 10:20:00,39.12,39.18,39.1,39.14,190755.0,35.4962,35.5506,35.478,35.5143,190755.0
2023-09-11 10:30:00,39.13,39.16,39.08,39.09,199241.0,35.5053,35.5325,35.4599,35.469,199241.0
2023-09-11 10:40:00,39.09,39.2,39.08,39.19,328051.0,35.469,35.5688,35.4599,35.5597,328051.0
2023-09-11 10:50:00,39.19,39.21,39.15,39.18,209970.0,35.5597,35.5778,35.5234,35.5506,209970.0
2023-09-11 11:00:00,39.17,39.19,39.11,39.11,195374.0,35.5415,35.5597,35.4871,35.4871,195374.0
2023-09-11 11:10:00,39.11,39.11,39.03,39.04,410002.0,35.4871,35.4871,35.4145,35.4236,410002.0
2023-09-11 11:20:00,39.04,39.07,38.99,39.0,263237.0,35.4236,35.4508,35.3782,35.3873,263237.0
2023-09-11 11:30:00,39.0,39.02,38.87,38.89,149100.0,35.3873,35.4054,35.2693,35.2875,149100.0
2023-09-11 11:40:00,38.89,38.9,38.8,38.83,116259.0,35.2875,35.2966,35.2058,35.233,116259.0
2023-09-11 11:50:00,38.83,38.88,38.81,38.87,67583.0,35.233,35.2784,35.2149,35.2693,67583.0
2023-09-11 12:00:00,38.87,38.98,38.85,38.97,116056.0,35.2693,35.3691,35.2512,35.3601,116056.0
2023-09-11 12:10:00,38.98,39.02,38.97,39.0,70005.0,35.3691,35.4054,35.3601,35.3873,70005.0
2023-09-11 12:20:00,38.99,39.0,38.97,38.99,67042.0,35.3782,35.3873,35.3601,35.3782,67042.0
2023-09-11 12:30:00,38.99,39.0,38.92,38.92,123031.0,35.3782,35.3873,35.3147,35.3147,123031.0
2023-09-11 12:40:00,38.93,38.93,38.89,38.89,40389.0,35.3238,35.3238,35.2875,35.2875,40389.0
2023-09-11 12:50:00,38.89,38.9,38.85,38.88,80298.0,35.2875,35.2966,35.2512,35.2784,80298.0
2023-09-11 13:00:00,38.87,38.87,38.81,38.83,75414.0,35.2693,35.2693,35.2149,35.233,75414.0
2023-09-11 13:10:00,38.83,38.85,38.81,38.84,66498.0,35.233,35.2512,35.2149,35.2421,66498.0
2023-09-11 13:20:00,38.84,38.85,38.79,38.8,74170.0,35.2421,35.2512,35.1967,35.2058,74170.0
2023-09-11 13:30:00,38.8,38.85,38.79,38.83,61841.0,35.2058,35.2512,35.1967,35.233,61841.0
2023-09-11 13:40:00,38.83,38.83,38.76,38.77,59956.0,35.233,35.233,35.1695,35.1786,59956.0
2023-09-11 13:50:00,38.77,38.8,38.75,38.76,84923.0,35.1786,35.2058,35.1605,35.1695,84923.0
2023-09-11 14:00:00,38.75,38.77,38.73,38.74,52005.0,35.1605,35.1786,35.1423,35.1514,52005.0
2023-09-11 14:10:00,38.75,38.75,38.7,38.73,89041.0,35.1605,35.1605,35.1151,35.1423,89041.0
2023-09-11 14:20:00,38.73,38.73,38.65,38.66,85718.0,35.1423,35.1423,35.0697,35.0788,85718.0
2023-09-11 14:30:00,38.66,38.68,38.65,38.66,73244.0,35.0788,35.0969,35.0697,35.0788,73244.0
2023-09-11 14:40:00,38.66,38.67,38.63,38.66,79651.0,35.0788,35.0879,35.0516,35.0788,79651.0
2023-09-11 14:50:00,38.66,38.66,38.6,38.62,92769.0,35.0788,35.0788,35.0243,35.0425,92769.0
2023-09-11 15:00:00,38.62,38.62,38.57,38.59,97690.0,35.0425,35.0425,34.9971,35.0153,97690.0
2023-09-11 15:10:00,38.59,38.62,38.56,38.59,141518.0,35.0153,35.0425,34.9881,35.0153,141518.0
2023-09-11 15:20:00,38.59,38.64,38.58,38.62,99387.0,35.0153,35.0606,35.0062,35.0425,99387.0
2023-09-11 15:30:00,38.62,38.65,38.61,38.64,159631.0,35.0425,35.0697,35.0334,35.0606,159631.0
2023-09-11 15:40:00,38.63,38.64,38.61,38.64,201738.0,35.0516,35.0606,35.0334,35.0606,201738.0
2023-09-11 15:50:00,38.63,38.64,38.61,38.62,457013.0,35.0516,35.0606,35.0334,35.0425,457013.0
2023-09-12 09:30:00,38.84,39.06,38.8,39.05,423269.0,35.2421,35.4417,35.2058,35.4327,423269.0
2023-09-12 09:40:00,39.05,39.09,39.0,39.05,150709.0,35.4327,35.469,35.3873,35.4327,150709.0
2023-09-12 09:50:00,39.04,39.04,38.9,38.91,147335.0,35.4236,35.4236,35.2966,35.3056,147335.0
2023-09-12 10:00:00,38.92,38.95,38.81,38.83,167092.0,35.3147,35.3419,35.2149,35.233,167092.0
2023-09-12 10:10:00,38.83,38.94,38.83,38.92,139708.0,35.233,35.3329,35.233,35.3147,139708.0
2023-09-12 10:20:00,38.91,38.95,38.88,38.95,79195.0,35.3056,35.3419,35.2784,35.3419,79195.0
2023-09-12 10:30:00,38.96,39.04,38.94,39.04,102771.0,35.351,35.4236,35.3329,35.4236,102771.0
2023-09-12 10:40:00,39.05,39.09,39.04,39.07,101661.0,35.4327,35.469,35.4236,35.4508,101661.0
2023-09-12 10:50:00,39.07,39.09,39.05,39.07,87135.0,35.4508,35.469,35.4327,35.4508,87135.0
2023-09-12 11:00:00,39.06,39.17,39.06,39.16,98455.0,35.4417,35.5415,35.4417,35.5325,98455.0
2023-09-12 11:10:00,39.16,39.17,39.13,39.15,54979.0,35.5325,35.5415,35.5053,35.5234,54979.0
2023-09-12 11:20:00,39.15,39.19,39.14,39.18,97499.0,35.5234,35.5597,35.5143,35.5506,97499.0
2023-09-12 11:30:00,39.18,39.29,39.17,39.23,429584.0,35.5506,35.6504,35.5415,35.596,429584.0
2023-09-12 11:40:00,39.23,39.25,39.2,39.24,120595.0,35.596,35.6141,35.5688,35.6051,120595.0
2023-09-12 11:50:00,39.24,39.27,39.23,39.27,62259.0,35.6051,35.6323,35.596,35.6323,62259.0
2023-09-12 12:00:00,39.26,39.35,39.26,39.34,173915.0,35.6232,35.7049,35.6232,35.6958,173915.0
2023-09-12 12:10:00,39.35,39.38,39.34,39.36,103169.0,35.7049,35.7321,35.6958,35.7139,103169.0
2023-09-12 12:20:00,39.36,39.38,39.32,39.32,89978.0,35.7139,35.7321,35.6777,35.6777,89978.0
2023-09-12 12:30:00,39.32,39.35,39.31,39.35,168690.0,35.6777,35.7049,35.6686,35.7049,168690.0
2023-09-12 12:40:00,39.35,39.36,39.34,39.36,90946.0,35.7049,35.7139,35.6958,35.7139,90946.0
2023-09-12 12:50:00,39.36,39.36,39.3,39.32,89149.0,35.7139,35.7139,35.6595,35.6777,89149.0
2023-09-12 13:00:00,39.32,39.33,39.3,39.33,61285.0,35.6777,35.6867,35.6595,35.6867,61285.0
2023-09-12 13:10:00,39.32,39.36,39.32,39.36,60302.0,35.6777,35.7139,35.6777,35.7139,60302.0
2023-09-12 13:20:00,39.36,39.4,39.35,39.39,69799.0,35.7139,35.7502,35.7049,35.7412,69799.0
2023-09-12 13:30:00,39.4,39.73,39.08,39.55,2688861.0,35.7502,36.0497,35.4599,35.8863,2688861.0
2023-09-12 13:40:00,39.55,39.67,39.19,39.44,2144741.0,35.8863,35.9952,35.5597,35.7865,2144741.0
2023-09-12 13:50:00,39.45,39.57,39.34,39.34,985889.0,35.7956,35.9045,35.6958,35.6958,985889.0
2023-09-12 14:00:00,39.34,39.35,39.26,39.33,524808.0,35.6958,35.7049,35.6232,35.6867,524808.0
2023-09-12 14:10:00,39.32,39.33,39.19,39.19,468890.0,35.6777,35.6867,35.5597,35.5597,468890.0
2023-09-12 14:20:00,39.19,39.21,39.15,39.16,608976.0,35.5597,35.5778,35.5234,35.5325,608976.0
2023-09-12 14:30:00,39.16,39.16,38.36,38.68,1888653.0,35.5325,35.5325,34.8066,35.0969,1888653.0
2023-09-12 14:40:00,38.67,38.99,38.48,38.57,1424100.0,35.0879,35.3782,34.9155,34.9971,1424100.0
2023-09-12 14:50:00,38.57,38.66,38.12,38.46,1178480.0,34.9971,35.0788,34.5888,34.8973,1178480.0
2023-09-12 15:00:00,38.46,38.47,38.25,38.38,1047415.0,34.8973,34.9064,34.7068,34.8247,1047415.0
2023-09-12 15:10:00,38.38,38.38,38.02,38.08,1078260.0,34.8247,34.8247,34.4981,34.5525,1078260.0
2023-09-12 15:20:00,38.09,38.18,37.95,38.01,1614946.0,34.5616,34.6433,34.4346,34.489,1614946.0
2023-09-12 15:30:00,38.02,38.3,38.01,38.25,1707657.0,34.4981,34.7521,34.489,34.7068,1707657.0
2023-09-12 15:40:00,38.25,38.32,38.19,38.27,1243183.0,34.7068,34.7703,34.6523,34.7249,1243183.0
2023-09-12 15:50:00,38.27,38.28,38.07,38.09,2706105.0,34.7249,34.734,34.5434,34.5616,2706105.0
2023-09-13 09:30:00,38.72,38.77,38.38,38.45,1607309.0,35.1332,35.1786,34.8247,34.8882,1607309.0
2023-09-13 09:40:00,38.45,38.51,38.23,38.25,551362.0,34.8882,34.9427,34.6886,34.7068,551362.0
2023-09-13 09:50:00,38.25,38.3,38.17,38.28,578013.0,34.7068,34.7521,34.6342,34.734,578013.0
2023-09-13 10:00:00,38.29,38.37,38.19,38.24,483203.0,34.7431,34.8157,34.6523,34.6977,483203.0
2023-09-13 10:10:00,38.25,38.25,38.09,38.09,733627.0,34.7068,34.7068,34.5616,34.5616,733627.0
2023-09-13 10:20:00,38.09,38.1,38.05,38.07,454465.0,34.5616,34.5707,34.5253,34.5434,454465.0
2023-09-13 10:30:00,38.06,38.16,37.97,38.14,939561.0,34.5344,34.6251,34.4527,34.607,939561.0
2023-09-13 10:40:00,38.14,38.18,38.09,38.16,770575.0,34.607,34.6433,34.5616,34.6251,770575.0
2023-09-13 10:50:00,38.16,38.3,38.14,38.25,687056.0,34.6251,34.7521,34.607,34.7068,687056.0
2023-09-13 11:00:00,38.26,38.28,38.15,38.15,337001.0,34.7158,34.734,34.616,34.616,337001.0
2023-09-13 11:10:00,38.15,38.18,38.11,38.13,257510.0,34.616,34.6433,34.5797,34.5979,257510.0
2023-09-13 11:20:00,38.13,38.15,38.1,38.11,163260.0,34.5979,34.616,34.5707,34.5797,163260.0
2023-09-13 11:30:00,38.1,38.11,38.04,38.05,268881.0,34.5707,34.5797,34.5162,34.5253,268881.0
2023-09-13 11:40:00,38.06,38.12,38.04,38.06,110545.0,34.5344,34.5888,34.5162,34.5344,110545.0
2023-09-13 11:50:00,38.06,38.09,37.99,38.07,149712.0,34.5344,34.5616,34.4709,34.5434,149712.0
2023-09-13 12:00:00,38.06,38.07,38.02,38.04,71852.0,34.5344,34.5434,34.4981,34.5162,71852.0
2023-09-13 12:10:00,38.04,38.07,38.03,38.04,154450.0,34.5162,34.5434,34.5072,34.5162,154450.0
2023-09-13 12:20:00,38.04,38.07,38.03,38.04,48956.0,34.5162,34.5434,34.5072,34.5162,48956.0
2023-09-13 12:30:00,38.04,38.04,37.98,37.98,84884.0,34.5162,34.5162,34.4618,34.4618,84884.0
2023-09-13 12:40:00,37.98,37.98,37.93,37.98,214710.0,34.4618,34.4618,34.4164,34.4618,214710.0
2023-09-13 12:50:00,37.98,38.07,37.97,38.04,107949.0,34.4618,34.5434,34.4527,34.5162,107949.0
2023-09-13 13:00:00,38.04,38.06,38.0,38.02,83924.0,34.5162,34.5344,34.4799,34.4981,83924.0
2023-09-13 13:10:00,38.02,38.03,37.97,38.01,88968.0,34.4981,34.5072,34.4527,34.489,88968.0
2023-09-13 13:20:00,38.0,38.0,37.97,37.97,114665.0,34.4799,34.4799,34.4527,34.4527,114665.0
2023-09-13 13:30:00,37.98,38.0,37.95,37.99,145801.0,34.4618,34.4799,34.4346,34.4709,145801.0
2023-09-13 13:40:00,37.99,38.06,37.98,38.05,132874.0,34.4709,34.5344,34.4618,34.5253,132874.0
2023-09-13 13:50:00,38.05,38.06,38.02,38.02,113818.0,34.5253,34.5344,34.4981,34.4981,113818.0
2023-09-13 14:00:00,38.02,38.05,38.01,38.04,97163.0,34.4981,34.5253,34.489,34.5162,97163.0
2023-09-13 14:10:00,38.04,38.16,38.03,38.09,541858.0,34.5162,34.6251,34.5072,34.5616,541858.0
2023-09-13 14:20:00,38.1,38.11,38.06,38.1,195754.0,34.5707,34.5797,34.5344,34.5707,195754.0
2023-09-13 14:30:00,38.1,38.16,38.09,38.14,174309.0,34.5707,34.6251,34.5616,34.607,174309.0
2023-09-13 14:40:00,38.14,38.15,38.11,38.12,167582.0,34.607,34.616,34.5797,34.5888,167582.0
2023-09-13 14:50:00,38.12,38.12,38.0,38.05,166504.0,34.5888,34.5888,34.4799,34.5253,166504.0
2023-09-13 15:00:00,38.05,38.06,38.01,38.04,146846.0,34.5253,34.5344,34.489,34.5162,146846.0
2023-09-13 15:10:00,38.04,38.08,38.02,38.07,124442.0,34.5162,34.5525,34.4981,34.5434,124442.0
2023-09-13 15:20:00,38.06,38.12,38.06,38.12,196534.0,34.5344,34.5888,34.5344,34.5888,196534.0
2023-09-13 15:30:00,38.12,38.17,38.1,38.17,233491.0,34.5888,34.6342,34.5707,34.6342,233491.0
2023-09-13 15:40:00,38.16,38.23,38.15,38.23,485253.0,34.6251,34.6886,34.616,34.6886,485253.0
2023-09-13 15:50:00,38.22,38.36,38.15,38.26,1856255.0,34.6796,34.8066,34.616,34.7158,1856255.0
2023-09-14 09:30:00,38.81,38.98,38.73,38.94,401843.0,35.2149,35.3691,35.1423,35.3329,401843.0
2023-09-14 09:40:00,38.95,39.04,38.92,39.0,264034.0,35.3419,35.4236,35.3147,35.3873,264034.0
2023-09-14 09:50:00,39.0,39.06,38.99,39.05,321078.0,35.3873,35.4417,35.3782,35.4327,321078.0
2023-09-14 10:00:00,39.05,39.09,38.97,39.0,304160.0,35.4327,35.469,35.3601,35.3873,304160.0
2023-09-14 10:10:00,39.0,39.01,38.91,38.99,176913.0,35.3873,35.3964,35.3056,35.3782,176913.0
2023-09-14 10:20:00,39.0,39.11,38.99,39.09,171840.0,35.3873,35.4871,35.3782,35.469,171840.0
2023-09-14 10:30:00,39.09,39.15,39.06,39.14,118749.0,35.469,35.5234,35.4417,35.5143,118749.0
2023-09-14 10:40:00,39.13,39.18,39.1,39.11,159029.0,35.5053,35.5506,35.478,35.4871,159029.0
2023-09-14 10:50:00,39.11,39.17,39.08,39.16,250337.0,35.4871,35.5415,35.4599,35.5325,250337.0
2023-09-14 11:00:00,39.15,39.16,39.06,39.08,241662.0,35.5234,35.5325,35.4417,35.4599,241662.0
2023-09-14 11:10:00,39.08,39.12,39.05,39.07,210928.0,35.4599,35.4962,35.4327,35.4508,210928.0
2023-09-14 11:20:00,39.08,39.09,39.04,39.08,153535.0,35.4599,35.469,35.4236,35.4599,153535.0
2023-09-14 11:30:00,39.08,39.09,39.0,39.01,126958.0,35.4599,35.469,35.3873,35.3964,126958.0
2023-09-14 11:40:00,39.01,39.04,38.98,39.01,58474.0,35.3964,35.4236,35.3691,35.3964,58474.0
2023-09-14 11:50:00,39.02,39.05,38.99,39.03,59449.0,35.4054,35.4327,35.3782,35.4145,59449.0
2023-09-14 12:00:00,39.04,39.06,39.03,39.03,149199.0,35.4236,35.4417,35.4145,35.4145,149199.0
2023-09-14 12:10:00,39.03,39.11,39.03,39.11,45278.0,35.4145,35.4871,35.4145,35.4871,45278.0
2023-09-14 12:20:00,39.11,39.13,39.09,39.13,38165.0,35.4871,35.5053,35.469,35.5053,38165.0
2023-09-14 12:30:00,39.13,39.15,39.12,39.15,46622.0,35.5053,35.5234,35.4962,35.5234,46622.0
2023-09-14 12:40:00,39.15,39.18,39.14,39.16,75444.0,35.5234,35.5506,35.5143,35.5325,75444.0
2023-09-14 12:50:00,39.16,39.18,39.15,39.17,37979.0,35.5325,35.5506,35.5234,35.5415,37979.0
2023-09-14 13:00:00,39.17,39.18,39.14,39.14,59842.0,35.5415,35.5506,35.5143,35.5143,59842.0
2023-09-14 13:10:00,39.15,39.19,39.14,39.19,95485.0,35.5234,35.5597,35.5143,35.5597,95485.0
2023-09-14 13:20:00,39.19,39.21,39.18,39.21,53076.0,35.5597,35.5778,35.5506,35.5778,53076.0
2023-09-14 13:30:00,39.21,39.21,39.17,39.19,102097.0,35.5778,35.5778,35.5415,35.5597,102097.0
2023-09-14 13:40:00,39.18,39.18,39.14,39.15,243390.0,35.5506,35.5506,35.5143,35.5234,243390.0
2023-09-14 13:50:00,39.14,39.16,39.13,39.14,66976.0,35.5143,35.5325,35.5053,35.5143,66976.0
2023-09-14 14:00:00,39.14,39.14,39.11,39.14,152332.0,35.5143,35.5143,35.4871,35.5143,152332.0
2023-09-14 14:10:00,39.15,39.15,39.1,39.11,72644.0,35.5234,35.5234,35.478,35.4871,72644.0
2023-09-14 14:20:00,39.11,39.13,39.09,39.09,117705.0,35.4871,35.5053,35.469,35.469,117705.0
2023-09-14 14:30:00,39.1,39.13,39.09,39.12,91408.0,35.478,35.5053,35.469,35.4962,91408.0
2023-09-14 14:40:00,39.12,39.13,39.09,39.09,90182.0,35.4962,35.5053,35.469,35.469,90182.0
2023-09-14 14:50:00,39.1,39.11,39.07,39.11,85390.0,35.478,35.4871,35.4508,35.4871,85390.0
2023-09-14 15:00:00,39.1,39.12,39.09,39.11,128180.0,35.478,35.4962,35.469,35.4871,128180.0
2023-09-14 15:10:00,39.1,39.14,39.08,39.14,103485.0,35.478,35.5143,35.4599,35.5143,103485.0
2023-09-14 15:20:00,39.14,39.15,39.09,39.11,131857.0,35.5143,35.5234,35.469,35.4871,131857.0
2023-09-14 15:30:00,39.1,39.1,39.04,39.05,193775.0,35.478,35.478,35.4236,35.4327,193775.0
2023-09-14 15:40:00,39.05,39.11,39.05,39.08,431569.0,35.4327,35.4871,35.4327,35.4599,431569.0
2023-09-14 15:50:00,39.09,39.12,39.07,39.09,758762.0,35.469,35.4962,35.4508,35.469,758762.0
2023-09-15 09:30:00,38.92,39.04,38.73,38.96,283857.0,35.3147,35.4236,35.1423,35.351,283857.0
2023-09-15 09:40:00,38.96,38.98,38.88,38.95,178529.0,35.351,35.3691,35.2784,35.3419,178529.0
2023-09-15 09:50:00,38.94,39.01,38.87,38.96,121282.0,35.3329,35.3964,35.2693,35.351,121282.0
2023-09-15 10:00:00,38.96,39.11,38.96,39.05,153318.0,35.351,35.4871,35.351,35.4327,153318.0
2023-09-15 10:10:00,39.05,39.06,38.92,38.94,111569.0,35.4327,35.4417,35.3147,35.3329,111569.0
2023-09-15 10:20:00,38.93,38.97,38.89,38.94,111333.0,35.3238,35.3601,35.2875,35.3329,111333.0
2023-09-15 10:30:00,38.93,38.94,38.87,38.91,213097.0,35.3238,35.3329,35.2693,35.3056,213097.0
2023-09-15 10:40:00,38.92,39.0,38.91,38.96,113683.0,35.3147,35.3873,35.3056,35.351,113683.0
2023-09-15 10:50:00,38.96,38.97,38.83,38.86,115014.0,35.351,35.3601,35.233,35.2603,115014.0
2023-09-15 11:00:00,38.87,38.87,38.8,38.84,98486.0,35.2693,35.2693,35.2058,35.2421,98486.0
2023-09-15 11:10:00,38.84,38.93,38.83,38.93,124925.0,35.2421,35.3238,35.233,35.3238,124925.0
2023-09-15 11:20:00,38.93,39.0,38.92,39.0,102142.0,35.3238,35.3873,35.3147,35.3873,102142.0
2023-09-15 11:30:00,38.99,39.01,38.83,38.9,415510.0,35.3782,35.3964,35.233,35.2966,415510.0
2023-09-15 11:40:00,38.89,38.93,38.89,38.91,111032.0,35.2875,35.3238,35.2875,35.3056,111032.0
2023-09-15 11:50:00,38.91,38.92,38.87,38.9,92121.0,35.3056,35.3147,35.2693,35.2966,92121.0
2023-09-15 12:00:00,38.89,38.93,38.88,38.91,93285.0,35.2875,35.3238,35.2784,35.3056,93285.0
2023-09-15 12:10:00,38.91,38.92,38.89,38.9,110610.0,35.3056,35.3147,35.2875,35.2966,110610.0
2023-09-15 12:20:00,38.91,38.91,38.83,38.84,98755.0,35.3056,35.3056,35.233,35.2421,98755.0
2023-09-15 12:30:00,38.83,38.85,38.81,38.84,111822.0,35.233,35.2512,35.2149,35.2421,111822.0
2023-09-15 12:40:00,38.84,38.89,38.84,38.88,77255.0,35.2421,35.2875,35.2421,35.2784,77255.0
2023-09-15 12:50:00,38.88,38.89,38.84,38.87,99834.0,35.2784,35.2875,35.2421,35.2693,99834.0
2023-09-15 13:00:00,38.87,38.87,38.78,38.79,144553.0,35.2693,35.2693,35.1877,35.1967,144553.0
2023-09-15 13:10:00,38.79,38.8,38.77,38.8,83198.0,35.1967,35.2058,35.1786,35.2058,83198.0
2023-09-15 13:20:00,38.79,38.81,38.75,38.8,125625.0,35.1967,35.2149,35.1605,35.2058,125625.0
2023-09-15 13:30:00,38.8,38.84,38.76,38.84,95076.0,35.2058,35.2421,35.1695,35.2421,95076.0
2023-09-15 13:40:00,38.84,38.86,38.84,38.86,89374.0,35.2421,35.2603,35.2421,35.2603,89374.0
2023-09-15 13:50:00,38.86,38.9,38.86,38.87,108214.0,35.2603,35.2966,35.2603,35.2693,108214.0
2023-09-15 14:00:00,38.88,38.88,38.81,38.82,127569.0,35.2784,35.2784,35.2149,35.224,127569.0
2023-09-15 14:10:00,38.82,38.83,38.78,38.8,107053.0,35.224,35.233,35.1877,35.2058,107053.0
2023-09-15 14:20:00,38.81,38.88,38.8,38.87,135793.0,35.2149,35.2784,35.2058,35.2693,135793.0
2023-09-15 14:30:00,38.88,38.92,38.86,38.91,119660.0,35.2784,35.3147,35.2603,35.3056,119660.0
2023-09-15 14:40:00,38.91,38.93,38.91,38.93,83788.0,35.3056,35.3238,35.3056,35.3238,83788.0
2023-09-15 14:50:00,38.93,38.93,38.9,38.93,181247.0,35.3238,35.3238,35.2966,35.3238,181247.0
2023-09-15 15:00:00,38.93,38.93,38.86,38.87,169356.0,35.3238,35.3238,35.2603,35.2693,169356.0
2023-09-15 15:10:00,38.87,38.89,38.85,38.89,131643.0,35.2693,35.2875,35.2512,35.2875,131643.0
2023-09-15 15:20:00,38.89,38.89,38.81,38.84,248881.0,35.2875,35.2875,35.2149,35.2421,248881.0
2023-09-15 15:30:00,38.84,38.86,38.8,38.8,146370.0,35.2421,35.2603,35.2058,35.2058,146370.0
2023-09-15 15:40:00,38.8,38.81,38.76,38.77,273504.0,35.2058,35.2149,35.1695,35.1786,273504.0
2023-09-15 15:50:00,38.77,38.8,38.75,38.75,633345.0,35.1786,35.2058,35.1605,35.1605,633345.0
2023-09-18 09:30:00,38.77,38.81,38.63,38.71,241508.0,35.1786,35.2149,35.0516,35.1242,241508.0
2023-09-18 09:40:00,38.71,38.73,38.5,38.51,159944.0,35.1242,35.1423,34.9336,34.9427,159944.0
2023-09-18 09:50:00,38.51,38.63,38.48,38.53,228705.0,34.9427,35.0516,34.9155,34.9608,228705.0
2023-09-18 10:00:00,38.54,38.67,38.53,38.65,184310.0,34.9699,35.0879,34.9608,35.0697,184310.0
2023-09-18 10:10:00,38.65,38.68,38.61,38.66,103662.0,35.0697,35.0969,35.0334,35.0788,103662.0
2023-09-18 10:20:00,38.66,38.67,38.62,38.65,160635.0,35.0788,35.0879,35.0425,35.0697,160635.0
2023-09-18 10:30:00,38.65,38.8,38.64,38.73,220838.0,35.0697,35.2058,35.0606,35.1423,220838.0
2023-09-18 10:40:00,38.73,38.74,38.66,38.69,102912.0,35.1423,35.1514,35.0788,35.106,102912.0
2023-09-18 10:50:00,38.7,38.71,38.66,38.68,72911.0,35.1151,35.1242,35.0788,35.0969,72911.0
2023-09-18 11:00:00,38.67,38.7,38.63,38.66,78684.0,35.0879,35.1151,35.0516,35.0788,78684.0
2023-09-18 11:10:00,38.66,38.67,38.61,38.66,83867.0,35.0788,35.0879,35.0334,35.0788,83867.0
2023-09-18 11:20:00,38.66,38.68,38.64,38.65,70268.0,35.0788,35.0969,35.0606,35.0697,70268.0
2023-09-18 11:30:00,38.65,38.68,38.61,38.64,86924.0,35.0697,35.0969,35.0334,35.0606,86924.0
2023-09-18 11:40:00,38.64,38.66,38.63,38.64,67668.0,35.0606,35.0788,35.0516,35.0606,67668.0
2023-09-18 11:50:00,38.64,38.66,38.62,38.64,44302.0,35.0606,35.0788,35.0425,35.0606,44302.0
2023-09-18 12:00:00,38.64,38.65,38.62,38.64,72752.0,35.0606,35.0697,35.0425,35.0606,72752.0
2023-09-18 12:10:00,38.64,38.64,38.6,38.61,101798.0,35.0606,35.0606,35.0243,35.0334,101798.0
2023-09-18 12:20:00,38.62,38.64,38.59,38.63,158106.0,35.0425,35.0606,35.0153,35.0516,158106.0
2023-09-18 12:30:00,38.63,38.69,38.62,38.68,145586.0,35.0516,35.106,35.0425,35.0969,145586.0
2023-09-18 12:40:00,38.69,38.7,38.67,38.69,144877.0,35.106,35.1151,35.0879,35.106,144877.0
2023-09-18 12:50:00,38.69,38.69,38.63,38.63,160691.0,35.106,35.106,35.0516,35.0516,160691.0
2023-09-18 13:00:00,38.64,38.64,38.56,38.57,136484.0,35.0606,35.0606,34.9881,34.9971,136484.0
2023-09-18 13:10:00,38.57,38.58,38.53,38.55,65381.0,34.9971,35.0062,34.9608,34.979,65381.0
2023-09-18 13:20:00,38.55,38.57,38.52,38.54,138389.0,34.979,34.9971,34.9518,34.9699,138389.0
2023-09-18 13:30:00,38.54,38.58,38.52,38.57,128342.0,34.9699,35.0062,34.9518,34.9971,128342.0
2023-09-18 13:40:00,38.57,38.58,38.53,38.54,119115.0,34.9971,35.0062,34.9608,34.9699,119115.0
2023-09-18 13:50:00,38.53,38.54,38.48,38.49,174016.0,34.9608,34.9699,34.9155,34.9245,174016.0
2023-09-18 14:00:00,38.5,38.51,38.44,38.45,134422.0,34.9336,34.9427,34.8792,34.8882,134422.0
2023-09-18 14:10:00,38.44,38.48,38.44,38.47,171172.0,34.8792,34.9155,34.8792,34.9064,171172.0
2023-09-18 14:20:00,38.47,38.51,38.46,38.51,74594.0,34.9064,34.9427,34.8973,34.9427,74594.0
2023-09-18 14:30:00,38.51,38.54,38.49,38.52,85756.0,34.9427,34.9699,34.9245,34.9518,85756.0
2023-09-18 14:40:00,38.52,38.54,38.5,38.52,177551.0,34.9518,34.9699,34.9336,34.9518,177551.0
2023-09-18 14:50:00,38.51,38.54,38.5,38.51,97914.0,34.9427,34.9699,34.9336,34.9427,97914.0
2023-09-18 15:00:00,38.51,38.52,38.49,38.52,88814.0,34.9427,34.9518,34.9245,34.9518,88814.0
2023-09-18 15:10:00,38.52,38.53,38.47,38.48,174645.0,34.9518,34.9608,34.9064,34.9155,174645.0
2023-09-18 15:20:00,38.48,38.51,38.46,38.49,154958.0,34.9155,34.9427,34.8973,34.9245,154958.0
2023-09-18 15:30:00,38.5,38.53,38.47,38.5,219193.0,34.9336,34.9608,34.9064,34.9336,219193.0
2023-09-18 15:40:00,38.5,38.53,38.48,38.51,272050.0,34.9336,34.9608,34.9155,34.9427,272050.0
2023-09-18 15:50:00,38.52,38.59,38.51,38.56,659714.0,34.9518,35.0153,34.9427,34.9881,659714.0
2023-09-19 09:30:00,39.0,39.08,38.98,39.03,343083.0,35.3873,35.4599,35.3691,35.4145,343083.0
2023-09-19 09:40:00,39.02,39.06,38.88,38.99,227310.0,35.4054,35.4417,35.2784,35.3782,227310.0
2023-09-19 09:50:00,38.98,39.04,38.96,39.02,180734.0,35.3691,35.4236,35.351,35.4054,180734.0
2023-09-19 10:00:00,39.02,39.03,38.97,39.01,168847.0,35.4054,35.4145,35.3601,35.3964,168847.0
2023-09-19 10:10:00,39.01,39.09,38.96,39.07,205686.0,35.3964,35.469,35.351,35.4508,205686.0
2023-09-19 10:20:00,39.07,39.12,39.03,39.05,153098.0,35.4508,35.4962,35.4145,35.4327,153098.0
2023-09-19 10:30:00,39.05,39.1,39.02,39.03,111024.0,35.4327,35.478,35.4054,35.4145,111024.0
2023-09-19 10:40:00,39.03,39.14,39.03,39.11,165490.0,35.4145,35.5143,35.4145,35.4871,165490.0
2023-09-19 10:50:00,39.11,39.17,39.08,39.14,191218.0,35.4871,35.5415,35.4599,35.5143,191218.0
2023-09-19 11:00:00,39.14,39.15,39.05,39.09,167215.0,35.5143,35.5234,35.4327,35.469,167215.0
2023-09-19 11:10:00,39.08,39.17,39.07,39.16,207325.0,35.4599,35.5415,35.4508,35.5325,207325.0
2023-09-19 11:20:00,39.16,39.16,39.09,39.13,120527.0,35.5325,35.5325,35.469,35.5053,120527.0
2023-09-19 11:30:00,39.12,39.12,39.05,39.08,261371.0,35.4962,35.4962,35.4327,35.4599,261371.0
2023-09-19 11:40:00,39.07,39.11,39.04,39.04,185267.0,35.4508,35.4871,35.4236,35.4236,185267.0
2023-09-19 11:50:00,39.04,39.05,39.01,39.04,172061.0,35.4236,35.4327,35.3964,35.4236,172061.0
2023-09-19 12:00:00,39.03,39.04,39.0,39.02,135012.0,35.4145,35.4236,35.3873,35.4054,135012.0
2023-09-19 12:10:00,39.01,39.05,39.0,39.04,186831.0,35.3964,35.4327,35.3873,35.4236,186831.0
2023-09-19 12:20:00,39.04,39.04,38.93,38.94,98313.0,35.4236,35.4236,35.3238,35.3329,98313.0
2023-09-19 12:30:00,38.94,38.94,38.84,38.87,203744.0,35.3329,35.3329,35.2421,35.2693,203744.0
2023-09-19 12:40:00,38.87,38.88,38.81,38.83,116180.0,35.2693,35.2784,35.2149,35.233,116180.0
2023-09-19 12:50:00,38.83,38.83,38.78,38.82,264776.0,35.233,35.233,35.1877,35.224,264776.0
2023-09-19 13:00:00,38.82,38.83,38.77,38.79,211413.0,35.224,35.233,35.1786,35.1967,211413.0
2023-09-19 13:10:00,38.78,38.8,38.75,38.79,222388.0,35.1877,35.2058,35.1605,35.1967,222388.0
2023-09-19 13:20:00,38.79,38.83,38.79,38.82,152536.0,35.1967,35.233,35.1967,35.224,152536.0
2023-09-19 13:30:00,38.82,38.84,38.8,38.83,107309.0,35.224,35.2421,35.2058,35.233,107309.0
2023-09-19 13:40:00,38.82,38.83,38.79,38.8,109459.0,35.224,35.233,35.1967,35.2058,109459.0
2023-09-19 13:50:00,38.81,38.81,38.76,38.79,97639.0,35.2149,35.2149,35.1695,35.1967,97639.0
2023-09-19 14:00:00,38.8,38.84,38.79,38.83,103090.0,35.2058,35.2421,35.1967,35.233,103090.0
2023-09-19 14:10:00,38.84,38.84,38.77,38.79,104602.0,35.2421,35.2421,35.1786,35.1967,104602.0
2023-09-19 14:20:00,38.79,38.8,38.75,38.77,155803.0,35.1967,35.2058,35.1605,35.1786,155803.0
2023-09-19 14:30:00,38.78,38.83,38.77,38.81,127830.0,35.1877,35.233,35.1786,35.2149,127830.0
2023-09-19 14:40:00,38.82,38.82,38.8,38.8,74400.0,35.224,35.224,35.2058,35.2058,74400.0
2023-09-19 14:50:00,38.8,38.81,38.77,38.78,131586.0,35.2058,35.2149,35.1786,35.1877,131586.0
2023-09-19 15:00:00,38.78,38.8,38.77,38.77,118489.0,35.1877,35.2058,35.1786,35.1786,118489.0
2023-09-19 15:10:00,38.77,38.79,38.75,38.79,140563.0,35.1786,35.1967,35.1605,35.1967,140563.0
2023-09-19 15:20:00,38.79,38.79,38.75,38.77,155468.0,35.1967,35.1967,35.1605,35.1786,155468.0
2023-09-19 15:30:00,38.76,38.83,38.76,38.82,217333.0,35.1695,35.233,35.1695,35.224,217333.0
2023-09-19 15:40:00,38.82,38.86,38.8,38.84,267142.0,35.224,35.2603,35.2058,35.2421,267142.0
2023-09-19 15:50:00,38.84,38.87,38.81,38.82,675296.0,35.2421,35.2693,35.2149,35.224,675296.0
2023-09-20 09:30:00,38.58,38.88,38.57,38.88,379260.0,35.0062,35.2784,34.9971,35.2784,379260.0
2023-09-20 09:40:00,38.88,38.94,38.84,38.89,135786.0,35.2784,35.3329,35.2421,35.2875,135786.0
2023-09-20 09:50:00,38.9,38.95,38.88,38.91,90546.0,35.2966,35.3419,35.2784,35.3056,90546.0
2023-09-20 10:00:00,38.91,39.08,38.9,39.05,111423.0,35.3056,35.4599,35.2966,35.4327,111423.0
2023-09-20 10:10:00,39.05,39.06,38.94,39.01,390867.0,35.4327,35.4417,35.3329,35.3964,390867.0
2023-09-20 10:20:00,39.01,39.04,39.0,39.01,121067.0,35.3964,35.4236,35.3873,35.3964,121067.0
2023-09-20 10:30:00,39.02,39.04,38.91,38.92,413085.0,35.4054,35.4236,35.3056,35.3147,413085.0
2023-09-20 10:40:00,38.92,38.93,38.83,38.84,244419.0,35.3147,35.3238,35.233,35.2421,244419.0
2023-09-20 10:50:00,38.84,38.93,38.82,38.91,179566.0,35.2421,35.3238,35.224,35.3056,179566.0
2023-09-20 11:00:00,38.92,38.96,38.91,38.96,53559.0,35.3147,35.351,35.3056,35.351,53559.0
2023-09-20 11:10:00,38.96,39.05,38.95,39.01,186706.0,35.351,35.4327,35.3419,35.3964,186706.0
2023-09-20 11:20:00,39.0,39.03,38.92,38.93,163791.0,35.3873,35.4145,35.3147,35.3238,163791.0
2023-09-20 11:30:00,38.92,38.95,38.87,38.88,126948.0,35.3147,35.3419,35.2693,35.2784,126948.0
2023-09-20 11:40:00,38.87,38.88,38.82,38.83,90847.0,35.2693,35.2784,35.224,35.233,90847.0
2023-09-20 11:50:00,38.83,38.85,38.79,38.82,99990.0,35.233,35.2512,35.1967,35.224,99990.0
2023-09-20 12:00:00,38.82,38.83,38.78,38.82,97886.0,35.224,35.233,35.1877,35.224,97886.0
2023-09-20 12:10:00,38.82,38.84,38.8,38.84,32525.0,35.224,35.2421,35.2058,35.2421,32525.0
2023-09-20 12:20:00,38.84,38.89,38.84,38.88,72767.0,35.2421,35.2875,35.2421,35.2784,72767.0
2023-09-20 12:30:00,38.88,38.91,38.87,38.9,28908.0,35.2784,35.3056,35.2693,35.2966,28908.0
2023-09-20 12:40:00,38.9,38.91,38.87,38.9,113394.0,35.2966,35.3056,35.2693,35.2966,113394.0
2023-09-20 12:50:00,38.9,38.94,38.89,38.93,97781.0,35.2966,35.3329,35.2875,35.3238,97781.0
2023-09-20 13:00:00,38.93,38.94,38.9,38.93,79523.0,35.3238,35.3329,35.2966,35.3238,79523.0
2023-09-20 13:10:00,38.93,38.96,38.91,38.93,214385.0,35.3238,35.351,35.3056,35.3238,214385.0
2023-09-20 13:20:00,38.93,38.95,38.91,38.94,64172.0,35.3238,35.3419,35.3056,35.3329,64172.0
2023-09-20 13:30:00,38.93,38.94,38.89,38.92,157534.0,35.3238,35.3329,35.2875,35.3147,157534.0
2023-09-20 13:40:00,38.91,38.94,38.91,38.94,96313.0,35.3056,35.3329,35.3056,35.3329,96313.0
2023-09-20 13:50:00,38.94,38.98,38.92,38.96,104462.0,35.3329,35.3691,35.3147,35.351,104462.0
2023-09-20 14:00:00,38.95,38.95,38.81,38.84,61551.0,35.3419,35.3419,35.2149,35.2421,61551.0
2023-09-20 14:10:00,38.84,38.9,38.81,38.84,115620.0,35.2421,35.2966,35.2149,35.2421,115620.0
2023-09-20 14:20:00,38.84,38.92,38.83,38.89,126414.0,35.2421,35.3147,35.233,35.2875,126414.0
2023-09-20 14:30:00,38.9,39.01,38.88,38.96,174609.0,35.2966,35.3964,35.2784,35.351,174609.0
2023-09-20 14:40:00,38.96,38.98,38.88,38.89,147325.0,35.351,35.3691,35.2784,35.2875,147325.0
2023-09-20 14:50:00,38.89,38.89,38.83,38.84,117527.0,35.2875,35.2875,35.233,35.2421,117527.0
2023-09-20 15:00:00,38.84,38.88,38.81,38.84,183929.0,35.2421,35.2784,35.2149,35.2421,183929.0
2023-09-20 15:10:00,38.84,38.86,38.74,38.75,126305.0,35.2421,35.2603,35.1514,35.1605,126305.0
2023-09-20 15:20:00,38.75,38.77,38.72,38.77,116780.0,35.1605,35.1786,35.1332,35.1786,116780.0
2023-09-20 15:30:00,38.77,38.77,38.65,38.66,159139.0,35.1786,35.1786,35.0697,35.0788,159139.0
2023-09-20 15:40:00,38.66,38.67,38.62,38.67,201380.0,35.0788,35.0879,35.0425,35.0879,201380.0
2023-09-20 15:50:00,38.66,38.7,38.61,38.63,747856.0,35.0788,35.1151,35.0334,35.0516,747856.0
2023-09-21 09:30:00,38.82,38.97,38.79,38.8,375885.0,35.224,35.3601,35.1967,35.2058,375885.0
2023-09-21 09:40:00,38.81,38.86,38.72,38.77,168394.0,35.2149,35.2603,35.1332,35.1786,168394.0
2023-09-21 09:50:00,38.77,38.77,38.63,38.65,161585.0,35.1786,35.1786,35.0516,35.0697,161585.0
2023-09-21 10:00:00,38.65,38.68,38.53,38.63,195106.0,35.0697,35.0969,34.9608,35.0516,195106.0
2023-09-21 10:10:00,38.64,38.76,38.61,38.74,143595.0,35.0606,35.1695,35.0334,35.1514,143595.0
2023-09-21 10:20:00,38.73,38.77,38.67,38.73,138025.0,35.1423,35.1786,35.0879,35.1423,138025.0
2023-09-21 10:30:00,38.73,38.73,38.59,38.64,156017.0,35.1423,35.1423,35.0153,35.0606,156017.0
2023-09-21 10:40:00,38.64,38.65,38.46,38.48,112307.0,35.0606,35.0697,34.8973,34.9155,112307.0
2023-09-21 10:50:00,38.47,38.47,38.37,38.41,98811.0,34.9064,34.9064,34.8157,34.852,98811.0
2023-09-21 11:00:00,38.41,38.45,38.36,38.42,107404.0,34.852,34.8882,34.8066,34.861,107404.0
2023-09-21 11:10:00,38.42,38.45,38.4,38.42,126840.0,34.861,34.8882,34.8429,34.861,126840.0
2023-09-21 11:20:00,38.41,38.46,38.41,38.41,60093.0,34.852,34.8973,34.852,34.852,60093.0
2023-09-21 11:30:00,38.42,38.43,38.33,38.34,155379.0,34.861,34.8701,34.7794,34.7884,155379.0
2023-09-21 11:40:00,38.35,38.37,38.28,38.36,57290.0,34.7975,34.8157,34.734,34.8066,57290.0
2023-09-21 11:50:00,38.35,38.36,38.29,38.3,125189.0,34.7975,34.8066,34.7431,34.7521,125189.0
2023-09-21 12:00:00,38.31,38.35,38.29,38.34,110403.0,34.7612,34.7975,34.7431,34.7884,110403.0
2023-09-21 12:10:00,38.34,38.37,38.32,38.35,127986.0,34.7884,34.8157,34.7703,34.7975,127986.0
2023-09-21 12:20:00,38.35,38.39,38.35,38.39,60296.0,34.7975,34.8338,34.7975,34.8338,60296.0
2023-09-21 12:30:00,38.39,38.42,38.38,38.4,43387.0,34.8338,34.861,34.8247,34.8429,43387.0
2023-09-21 12:40:00,38.4,38.41,38.36,38.39,53658.0,34.8429,34.852,34.8066,34.8338,53658.0
2023-09-21 12:50:00,38.39,38.39,38.36,38.38,54752.0,34.8338,34.8338,34.8066,34.8247,54752.0
2023-09-21 13:00:00,38.38,38.39,38.35,38.36,94478.0,34.8247,34.8338,34.7975,34.8066,94478.0
2023-09-21 13:10:00,38.36,38.47,38.35,38.47,85244.0,34.8066,34.9064,34.7975,34.9064,85244.0
2023-09-21 13:20:00,38.47,38.48,38.44,38.45,63072.0,34.9064,34.9155,34.8792,34.8882,63072.0
2023-09-21 13:30:00,38.44,38.46,38.43,38.45,26681.0,34.8792,34.8973,34.8701,34.8882,26681.0
2023-09-21 13:40:00,38.45,38.47,38.43,38.45,43174.0,34.8882,34.9064,34.8701,34.8882,43174.0
2023-09-21 13:50:00,38.45,38.47,38.41,38.42,85340.0,34.8882,34.9064,34.852,34.861,85340.0
2023-09-21 14:00:00,38.43,38.44,38.41,38.42,79046.0,34.8701,34.8792,34.852,34.861,79046.0
2023-09-21 14:10:00,38.42,38.43,38.34,38.35,60046.0,34.861,34.8701,34.7884,34.7975,60046.0
2023-09-21 14:20:00,38.35,38.36,38.31,38.32,151591.0,34.7975,34.8066,34.7612,34.7703,151591.0
2023-09-21 14:30:00,38.31,38.33,38.28,38.3,175122.0,34.7612,34.7794,34.734,34.7521,175122.0
2023-09-21 14:40:00,38.3,38.32,38.28,38.3,86575.0,34.7521,34.7703,34.734,34.7521,86575.0
2023-09-21 14:50:00,38.29,38.29,38.24,38.24,77251.0,34.7431,34.7431,34.6977,34.6977,77251.0
2023-09-21 15:00:00,38.25,38.27,38.23,38.25,180154.0,34.7068,34.7249,34.6886,34.7068,180154.0
2023-09-21 15:10:00,38.26,38.27,38.19,38.19,133007.0,34.7158,34.7249,34.6523,34.6523,133007.0
2023-09-21 15:20:00,38.2,38.23,38.15,38.16,171595.0,34.6614,34.6886,34.616,34.6251,171595.0
2023-09-21 15:30:00,38.16,38.21,38.13,38.19,178414.0,34.6251,34.6705,34.5979,34.6523,178414.0
2023-09-21 15:40:00,38.19,38.2,38.15,38.17,207174.0,34.6523,34.6614,34.616,34.6342,207174.0
2023-09-21 15:50:00,38.17,38.18,38.1,38.11,537787.0,34.6342,34.6433,34.5707,34.5797,537787.0
2023-09-22 09:30:00,38.85,38.86,38.72,38.83,547258.0,35.2512,35.2603,35.1332,35.233,547258.0
2023-09-22 09:40:00,38.83,38.84,38.7,38.76,389043.0,35.233,35.2421,35.1151,35.1695,389043.0
2023-09-22 09:50:00,38.76,38.84,38.67,38.82,230683.0,35.1695,35.2421,35.0879,35.224,230683.0
2023-09-22 10:00:00,38.82,38.96,38.82,38.93,207383.0,35.224,35.351,35.224,35.3238,207383.0
2023-09-22 10:10:00,38.93,38.96,38.89,38.91,373755.0,35.3238,35.351,35.2875,35.3056,373755.0
2023-09-22 10:20:00,38.91,38.95,38.87,38.94,274154.0,35.3056,35.3419,35.2693,35.3329,274154.0
2023-09-22 10:30:00,38.93,38.95,38.9,38.91,140994.0,35.3238,35.3419,35.2966,35.3056,140994.0
2023-09-22 10:40:00,38.91,38.93,38.87,38.88,148800.0,35.3056,35.3238,35.2693,35.2784,148800.0
2023-09-22 10:50:00,38.88,38.88,38.81,38.82,255596.0,35.2784,35.2784,35.2149,35.224,255596.0
2023-09-22 11:00:00,38.81,38.82,38.64,38.66,490658.0,35.2149,35.224,35.0606,35.0788,490658.0
2023-09-22 11:10:00,38.66,38.72,38.64,38.72,108722.0,35.0788,35.1332,35.0606,35.1332,108722.0
2023-09-22 11:20:00,38.72,38.75,38.69,38.7,79950.0,35.1332,35.1605,35.106,35.1151,79950.0
2023-09-22 11:30:00,38.71,38.71,38.61,38.65,444228.0,35.1242,35.1242,35.0334,35.0697,444228.0
2023-09-22 11:40:00,38.64,38.64,38.6,38.61,39463.0,35.0606,35.0606,35.0243,35.0334,39463.0
2023-09-22 11:50:00,38.61,38.61,38.53,38.55,95831.0,35.0334,35.0334,34.9608,34.979,95831.0
2023-09-22 12:00:00,38.55,38.55,38.44,38.45,105657.0,34.979,34.979,34.8792,34.8882,105657.0
2023-09-22 12:10:00,38.45,38.54,38.44,38.54,143070.0,34.8882,34.9699,34.8792,34.9699,143070.0
2023-09-22 12:20:00,38.54,38.54,38.47,38.48,111951.0,34.9699,34.9699,34.9064,34.9155,111951.0
2023-09-22 12:30:00,38.48,38.54,38.48,38.54,163769.0,34.9155,34.9699,34.9155,34.9699,163769.0
2023-09-22 12:40:00,38.54,38.56,38.51,38.55,55114.0,34.9699,34.9881,34.9427,34.979,55114.0
2023-09-22 12:50:00,38.55,38.56,38.53,38.53,46243.0,34.979,34.9881,34.9608,34.9608,46243.0
2023-09-22 13:00:00,38.54,38.58,38.53,38.54,50253.0,34.9699,35.0062,34.9608,34.9699,50253.0
2023-09-22 13:10:00,38.54,38.58,38.52,38.55,102450.0,34.9699,35.0062,34.9518,34.979,102450.0
2023-09-22 13:20:00,38.55,38.56,38.45,38.45,78414.0,34.979,34.9881,34.8882,34.8882,78414.0
2023-09-22 13:30:00,38.45,38.46,38.4,38.41,145591.0,34.8882,34.8973,34.8429,34.852,145591.0
2023-09-22 13:40:00,38.41,38.42,38.37,38.37,193782.0,34.852,34.861,34.8157,34.8157,193782.0
2023-09-22 13:50:00,38.38,38.42,38.37,38.39,194049.0,34.8247,34.861,34.8157,34.8338,194049.0
2023-09-22 14:00:00,38.4,38.42,38.36,38.41,128965.0,34.8429,34.861,34.8066,34.852,128965.0
2023-09-22 14:10:00,38.41,38.41,38.35,38.35,240377.0,34.852,34.852,34.7975,34.7975,240377.0
2023-09-22 14:20:00,38.36,38.42,38.35,38.4,175003.0,34.8066,34.861,34.7975,34.8429,175003.0
2023-09-22 14:30:00,38.4,38.41,38.36,38.41,161004.0,34.8429,34.852,34.8066,34.852,161004.0
2023-09-22 14:40:00,38.41,38.42,38.39,38.41,94546.0,34.852,34.861,34.8338,34.852,94546.0
2023-09-22 14:50:00,38.41,38.45,38.41,38.44,90994.0,34.852,34.8882,34.852,34.8792,90994.0
2023-09-22 15:00:00,38.44,38.55,38.44,38.54,84412.0,34.8792,34.979,34.8792,34.9699,84412.0
2023-09-22 15:10:00,38.55,38.56,38.52,38.55,125468.0,34.979,34.9881,34.9518,34.979,125468.0
2023-09-22 15:20:00,38.55,38.58,38.53,38.57,118277.0,34.979,35.0062,34.9608,34.9971,118277.0
2023-09-22 15:30:00,38.57,38.57,38.48,38.5,262176.0,34.9971,34.9971,34.9155,34.9336,262176.0
2023-09-22 15:40:00,38.49,38.49,38.38,38.44,281720.0,34.9245,34.9245,34.8247,34.8792,281720.0
2023-09-22 15:50:00,38.44,38.45,38.38,38.43,525369.0,34.8792,34.8882,34.8247,34.8701,525369.0
2023-09-25 09:30:00,38.44,38.51,38.21,38.23,388447.0,34.8792,34.9427,34.6705,34.6886,388447.0
2023-09-25 09:40:00,38.24,38.29,38.19,38.26,288420.0,34.6977,34.7431,34.6523,34.7158,288420.0
2023-09-25 09:50:00,38.25,38.51,38.22,38.48,142226.0,34.7068,34.9427,34.6796,34.9155,142226.0
2023-09-25 10:00:00,38.48,38.51,38.41,38.46,161169.0,34.9155,34.9427,34.852,34.8973,161169.0
2023-09-25 10:10:00,38.47,38.59,38.45,38.52,199780.0,34.9064,35.0153,34.8882,34.9518,199780.0
2023-09-25 10:20:00,38.52,38.57,38.45,38.49,220101.0,34.9518,34.9971,34.8882,34.9245,220101.0
2023-09-25 10:30:00,38.49,38.58,38.47,38.58,159305.0,34.9245,35.0062,34.9064,35.0062,159305.0
2023-09-25 10:40:00,38.58,38.58,38.47,38.5,135464.0,35.0062,35.0062,34.9064,34.9336,135464.0
2023-09-25 10:50:00,38.5,38.5,38.42,38.47,90915.0,34.9336,34.9336,34.861,34.9064,90915.0
2023-09-25 11:00:00,38.47,38.54,38.43,38.54,115289.0,34.9064,34.9699,34.8701,34.9699,115289.0
2023-09-25 11:10:00,38.54,38.64,38.53,38.64,79008.0,34.9699,35.0606,34.9608,35.0606,79008.0
2023-09-25 11:20:00,38.63,38.64,38.58,38.59,91731.0,35.0516,35.0606,35.0062,35.0153,91731.0
2023-09-25 11:30:00,38.59,38.65,38.56,38.59,172635.0,35.0153,35.0697,34.9881,35.0153,172635.0
2023-09-25 11:40:00,38.59,38.67,38.59,38.67,93754.0,35.0153,35.0879,35.0153,35.0879,93754.0
2023-09-25 11:50:00,38.67,38.72,38.66,38.69,70520.0,35.0879,35.1332,35.0788,35.106,70520.0
2023-09-25 12:00:00,38.69,38.75,38.68,38.75,65850.0,35.106,35.1605,35.0969,35.1605,65850.0
2023-09-25 12:10:00,38.75,38.76,38.71,38.75,64750.0,35.1605,35.1695,35.1242,35.1605,64750.0
2023-09-25 12:20:00,38.74,38.78,38.74,38.76,71505.0,35.1514,35.1877,35.1514,35.1695,71505.0
2023-09-25 12:30:00,38.76,38.78,38.75,38.77,35928.0,35.1695,35.1877,35.1605,35.1786,35928.0
2023-09-25 12:40:00,38.77,38.81,38.76,38.8,115567.0,35.1786,35.2149,35.1695,35.2058,115567.0
2023-09-25 12:50:00,38.8,38.81,38.73,38.75,93946.0,35.2058,35.2149,35.1423,35.1605,93946.0
2023-09-25 13:00:00,38.75,38.83,38.74,38.83,73136.0,35.1605,35.233,35.1514,35.233,73136.0
2023-09-25 13:10:00,38.82,38.87,38.82,38.84,108380.0,35.224,35.2693,35.224,35.2421,108380.0
2023-09-25 13:20:00,38.84,38.85,38.71,38.75,234777.0,35.2421,35.2512,35.1242,35.1605,234777.0
2023-09-25 13:30:00,38.74,38.79,38.73,38.78,128376.0,35.1514,35.1967,35.1423,35.1877,128376.0
2023-09-25 13:40:00,38.79,38.79,38.73,38.76,86277.0,35.1967,35.1967,35.1423,35.1695,86277.0
2023-09-25 13:50:00,38.76,38.79,38.74,38.76,168066.0,35.1695,35.1967,35.1514,35.1695,168066.0
2023-09-25 14:00:00,38.77,38.79,38.7,38.71,85242.0,35.1786,35.1967,35.1151,35.1242,85242.0
2023-09-25 14:10:00,38.7,38.72,38.69,38.72,141962.0,35.1151,35.1332,35.106,35.1332,141962.0
2023-09-25 14:20:00,38.71,38.73,38.68,38.7,91084.0,35.1242,35.1423,35.0969,35.1151,91084.0
2023-09-25 14:30:00,38.7,38.75,38.68,38.72,124247.0,35.1151,35.1605,35.0969,35.1332,124247.0
2023-09-25 14:40:00,38.72,38.75,38.7,38.73,110861.0,35.1332,35.1605,35.1151,35.1423,110861.0
2023-09-25 14:50:00,38.73,38.77,38.72,38.75,118660.0,35.1423,35.1786,35.1332,35.1605,118660.0
2023-09-25 15:00:00,38.74,38.77,38.66,38.71,175587.0,35.1514,35.1786,35.0788,35.1242,175587.0
2023-09-25 15:10:00,38.7,38.81,38.69,38.81,218832.0,35.1151,35.2149,35.106,35.2149,218832.0
2023-09-25 15:20:00,38.81,38.82,38.72,38.75,131993.0,35.2149,35.224,35.1332,35.1605,131993.0
2023-09-25 15:30:00,38.74,38.76,38.71,38.75,176836.0,35.1514,35.1695,35.1242,35.1605,176836.0
2023-09-25 15:40:00,38.75,38.76,38.71,38.75,182835.0,35.1605,35.1695,35.1242,35.1605,182835.0
2023-09-25 15:50:00,38.74,38.76,38.69,38.75,410459.0,35.1514,35.1695,35.106,35.1605,410459.0
2023-09-26 09:30:00,38.67,38.82,38.61,38.8,304325.0,35.0879,35.224,35.0334,35.2058,304325.0
2023-09-26 09:40:00,38.8,38.98,38.78,38.92,320075.0,35.2058,35.3691,35.1877,35.3147,320075.0
2023-09-26 09:50:00,38.92,38.97,38.82,38.93,292826.0,35.3147,35.3601,35.224,35.3238,292826.0
2023-09-26 10:00:00,38.94,38.96,38.76,38.78,217486.0,35.3329,35.351,35.1695,35.1877,217486.0
2023-09-26 10:10:00,38.78,38.78,38.58,38.61,168714.0,35.1877,35.1877,35.0062,35.0334,168714.0
2023-09-26 10:20:00,38.6,38.74,38.58,38.74,137998.0,35.0243,35.1514,35.0062,35.1514,137998.0
2023-09-26 10:30:00,38.74,38.83,38.72,38.8,183146.0,35.1514,35.233,35.1332,35.2058,183146.0
2023-09-26 10:40:00,38.8,38.87,38.79,38.87,174089.0,35.2058,35.2693,35.1967,35.2693,174089.0
2023-09-26 10:50:00,38.87,38.88,38.79,38.83,137178.0,35.2693,35.2784,35.1967,35.233,137178.0
2023-09-26 11:00:00,38.83,38.84,38.73,38.76,57537.0,35.233,35.2421,35.1423,35.1695,57537.0
2023-09-26 11:10:00,38.76,38.83,38.74,38.77,47130.0,35.1695,35.233,35.1514,35.1786,47130.0
2023-09-26 11:20:00,38.77,38.77,38.73,38.76,39441.0,35.1786,35.1786,35.1423,35.1695,39441.0
2023-09-26 11:30:00,38.75,38.78,38.69,38.75,210722.0,35.1605,35.1877,35.106,35.1605,210722.0
2023-09-26 11:40:00,38.75,38.75,38.69,38.73,98844.0,35.1605,35.1605,35.106,35.1423,98844.0
2023-09-26 11:50:00,38.73,38.81,38.72,38.8,70396.0,35.1423,35.2149,35.1332,35.2058,70396.0
2023-09-26 12:00:00,38.8,38.87,38.78,38.87,109240.0,35.2058,35.2693,35.1877,35.2693,109240.0
2023-09-26 12:10:00,38.87,38.88,38.84,38.84,98681.0,35.2693,35.2784,35.2421,35.2421,98681.0
2023-09-26 12:20:00,38.84,38.86,38.82,38.84,138923.0,35.2421,35.2603,35.224,35.2421,138923.0
2023-09-26 12:30:00,38.83,38.84,38.79,38.82,148802.0,35.233,35.2421,35.1967,35.224,148802.0
2023-09-26 12:40:00,38.82,38.84,38.81,38.82,75834.0,35.224,35.2421,35.2149,35.224,75834.0
2023-09-26 12:50:00,38.82,38.83,38.79,38.8,72978.0,35.224,35.233,35.1967,35.2058,72978.0
2023-09-26 13:00:00,38.8,38.8,38.7,38.76,94741.0,35.2058,35.2058,35.1151,35.1695,94741.0
2023-09-26 13:10:00,38.76,38.81,38.74,38.77,82708.0,35.1695,35.2149,35.1514,35.1786,82708.0
2023-09-26 13:20:00,38.77,38.78,38.73,38.74,80876.0,35.1786,35.1877,35.1423,35.1514,80876.0
2023-09-26 13:30:00,38.73,38.75,38.66,38.66,85512.0,35.1423,35.1605,35.0788,35.0788,85512.0
2023-09-26 13:40:00,38.66,38.67,38.64,38.66,65607.0,35.0788,35.0879,35.0606,35.0788,65607.0
2023-09-26 13:50:00,38.66,38.72,38.65,38.72,172870.0,35.0788,35.1332,35.0697,35.1332,172870.0
2023-09-26 14:00:00,38.72,38.72,38.62,38.62,106803.0,35.1332,35.1332,35.0425,35.0425,106803.0
2023-09-26 14:10:00,38.63,38.63,38.59,38.59,125034.0,35.0516,35.0516,35.0153,35.0153,125034.0
2023-09-26 14:20:00,38.59,38.62,38.58,38.59,136097.0,35.0153,35.0425,35.0062,35.0153,136097.0
2023-09-26 14:30:00,38.58,38.6,38.55,38.55,69967.0,35.0062,35.0243,34.979,34.979,69967.0
2023-09-26 14:40:00,38.56,38.57,38.53,38.55,104090.0,34.9881,34.9971,34.9608,34.979,104090.0
2023-09-26 14:50:00,38.55,38.58,38.53,38.57,148152.0,34.979,35.0062,34.9608,34.9971,148152.0
2023-09-26 15:00:00,38.57,38.6,38.55,38.59,82405.0,34.9971,35.0243,34.979,35.0153,82405.0
2023-09-26 15:10:00,38.59,38.6,38.55,38.57,119037.0,35.0153,35.0243,34.979,34.9971,119037.0
2023-09-26 15:20:00,38.57,38.58,38.55,38.58,112772.0,34.9971,35.0062,34.979,35.0062,112772.0
2023-09-26 15:30:00,38.58,38.67,38.57,38.66,166923.0,35.0062,35.0879,34.9971,35.0788,166923.0
2023-09-26 15:40:00,38.66,38.67,38.57,38.58,209266.0,35.0788,35.0879,34.9971,35.0062,209266.0
2023-09-26 15:50:00,38.57,38.65,38.54,38.62,593970.0,34.9971,35.0697,34.9699,35.0425,593970.0
2023-09-27 09:30:00,38.99,39.07,38.92,38.98,401594.0,35.3782,35.4508,35.3147,35.3691,401594.0
2023-09-27 09:40:00,38.98,39.07,38.91,39.03,276521.0,35.3691,35.4508,35.3056,35.4145,276521.0
2023-09-27 09:50:00,39.02,39.18,39.0,39.17,207285.0,35.4054,35.5506,35.3873,35.5415,207285.0
2023-09-27 10:00:00,39.17,39.19,39.11,39.16,207851.0,35.5415,35.5597,35.4871,35.5325,207851.0
2023-09-27 10:10:00,39.16,39.18,39.1,39.15,410942.0,35.5325,35.5506,35.478,35.5234,410942.0
2023-09-27 10:20:00,39.15,39.22,39.13,39.15,237896.0,35.5234,35.5869,35.5053,35.5234,237896.0
2023-09-27 10:30:00,39.16,39.21,39.11,39.19,191872.0,35.5325,35.5778,35.4871,35.5597,191872.0
2023-09-27 10:40:00,39.19,39.24,39.13,39.2,181084.0,35.5597,35.6051,35.5053,35.5688,181084.0
2023-09-27 10:50:00,39.2,39.22,39.07,39.07,206981.0,35.5688,35.5869,35.4508,35.4508,206981.0
2023-09-27 11:00:00,39.07,39.21,39.06,39.21,153014.0,35.4508,35.5778,35.4417,35.5778,153014.0
2023-09-27 11:10:00,39.21,39.24,39.17,39.22,147528.0,35.5778,35.6051,35.5415,35.5869,147528.0
2023-09-27 11:20:00,39.21,39.26,39.2,39.25,229242.0,35.5778,35.6232,35.5688,35.6141,229242.0
2023-09-27 11:30:00,39.24,39.29,39.2,39.25,260045.0,35.6051,35.6504,35.5688,35.6141,260045.0
2023-09-27 11:40:00,39.25,39.27,39.24,39.27,128076.0,35.6141,35.6323,35.6051,35.6323,128076.0
2023-09-27 11:50:00,39.27,39.35,39.23,39.34,283163.0,35.6323,35.7049,35.596,35.6958,283163.0
2023-09-27 12:00:00,39.34,39.37,39.26,39.29,128843.0,35.6958,35.723,35.6232,35.6504,128843.0
2023-09-27 12:10:00,39.29,39.32,39.26,39.27,104129.0,35.6504,35.6777,35.6232,35.6323,104129.0
2023-09-27 12:20:00,39.27,39.27,39.22,39.24,105925.0,35.6323,35.6323,35.5869,35.6051,105925.0
2023-09-27 12:30:00,39.23,39.28,39.21,39.27,130416.0,35.596,35.6414,35.5778,35.6323,130416.0
2023-09-27 12:40:00,39.28,39.36,39.27,39.35,91484.0,35.6414,35.7139,35.6323,35.7049,91484.0
2023-09-27 12:50:00,39.36,39.36,39.3,39.32,188116.0,35.7139,35.7139,35.6595,35.6777,188116.0
2023-09-27 13:00:00,39.32,39.35,39.31,39.33,106668.0,35.6777,35.7049,35.6686,35.6867,106668.0
2023-09-27 13:10:00,39.33,39.33,39.22,39.23,156133.0,35.6867,35.6867,35.5869,35.596,156133.0
2023-09-27 13:20:00,39.23,39.24,39.11,39.14,130629.0,35.596,35.6051,35.4871,35.5143,130629.0
2023-09-27 13:30:00,39.14,39.17,39.11,39.14,225587.0,35.5143,35.5415,35.4871,35.5143,225587.0
2023-09-27 13:40:00,39.13,39.19,39.09,39.17,151516.0,35.5053,35.5597,35.469,35.5415,151516.0
2023-09-27 13:50:00,39.18,39.23,39.17,39.2,136839.0,35.5506,35.596,35.5415,35.5688,136839.0
2023-09-27 14:00:00,39.2,39.21,39.14,39.16,124510.0,35.5688,35.5778,35.5143,35.5325,124510.0
2023-09-27 14:10:00,39.16,39.2,39.14,39.18,146844.0,35.5325,35.5688,35.5143,35.5506,146844.0
2023-09-27 14:20:00,39.17,39.26,39.17,39.24,124498.0,35.5415,35.6232,35.5415,35.6051,124498.0
2023-09-27 14:30:00,39.25,39.4,39.24,39.4,170774.0,35.6141,35.7502,35.6051,35.7502,170774.0
2023-09-27 14:40:00,39.4,39.4,39.35,39.37,128598.0,35.7502,35.7502,35.7049,35.723,128598.0
2023-09-27 14:50:00,39.36,39.37,39.32,39.35,165164.0,35.7139,35.723,35.6777,35.7049,165164.0
2023-09-27 15:00:00,39.36,39.43,39.33,39.41,305918.0,35.7139,35.7775,35.6867,35.7593,305918.0
2023-09-27 15:10:00,39.41,39.42,39.34,39.35,216491.0,35.7593,35.7684,35.6958,35.7049,216491.0
2023-09-27 15:20:00,39.35,39.4,39.35,39.37,215369.0,35.7049,35.7502,35.7049,35.723,215369.0
2023-09-27 15:30:00,39.37,39.38,39.32,39.37,286485.0,35.723,35.7321,35.6777,35.723,286485.0
2023-09-27 15:40:00,39.37,39.37,39.32,39.34,401436.0,35.723,35.723,35.6777,35.6958,401436.0
2023-09-27 15:50:00,39.34,39.49,39.34,39.48,1400750.0,35.6958,35.8319,35.6958,35.8228,1400750.0
2023-09-28 09:30:00,39.37,39.52,39.33,39.47,416650.0,35.723,35.8591,35.6867,35.8138,416650.0
2023-09-28 09:40:00,39.47,39.48,39.32,39.4,200841.0,35.8138,35.8228,35.6777,35.7502,200841.0
2023-09-28 09:50:00,39.4,39.51,39.39,39.51,150065.0,35.7502,35.8501,35.7412,35.8501,150065.0
2023-09-28 10:00:00,39.5,39.57,39.48,39.54,138049.0,35.841,35.9045,35.8228,35.8773,138049.0
2023-09-28 10:10:00,39.53,39.6,39.43,39.54,161766.0,35.8682,35.9317,35.7775,35.8773,161766.0
2023-09-28 10:20:00,39.54,39.61,39.53,39.59,112236.0,35.8773,35.9408,35.8682,35.9226,112236.0
2023-09-28 10:30:00,39.59,39.65,39.52,39.62,158656.0,35.9226,35.9771,35.8591,35.9499,158656.0
2023-09-28 10:40:00,39.62,39.62,39.55,39.55,112011.0,35.9499,35.9499,35.8863,35.8863,112011.0
2023-09-28 10:50:00,39.55,39.58,39.46,39.48,270364.0,35.8863,35.9136,35.8047,35.8228,270364.0
2023-09-28 11:00:00,39.48,39.64,39.46,39.6,236133.0,35.8228,35.968,35.8047,35.9317,236133.0
2023-09-28 11:10:00,39.6,39.62,39.56,39.59,120255.0,35.9317,35.9499,35.8954,35.9226,120255.0
2023-09-28 11:20:00,39.59,39.66,39.58,39.63,142460.0,35.9226,35.9862,35.9136,35.9589,142460.0
2023-09-28 11:30:00,39.63,39.66,39.59,39.59,161954.0,35.9589,35.9862,35.9226,35.9226,161954.0
2023-09-28 11:40:00,39.59,39.65,39.59,39.61,50585.0,35.9226,35.9771,35.9226,35.9408,50585.0
2023-09-28 11:50:00,39.6,39.66,39.59,39.64,78417.0,35.9317,35.9862,35.9226,35.968,78417.0
2023-09-28 12:00:00,39.64,39.64,39.54,39.58,92252.0,35.968,35.968,35.8773,35.9136,92252.0
2023-09-28 12:10:00,39.58,39.62,39.55,39.61,71675.0,35.9136,35.9499,35.8863,35.9408,71675.0
2023-09-28 12:20:00,39.62,39.63,39.57,39.63,121486.0,35.9499,35.9589,35.9045,35.9589,121486.0
2023-09-28 12:30:00,39.63,39.63,39.58,39.59,51900.0,35.9589,35.9589,35.9136,35.9226,51900.0
2023-09-28 12:40:00,39.59,39.63,39.58,39.59,48801.0,35.9226,35.9589,35.9136,35.9226,48801.0
2023-09-28 12:50:00,39.58,39.59,39.5,39.52,100749.0,35.9136,35.9226,35.841,35.8591,100749.0
2023-09-28 13:00:00,39.52,39.55,39.47,39.52,157865.0,35.8591,35.8863,35.8138,35.8591,157865.0
2023-09-28 13:10:00,39.52,39.53,39.42,39.44,74033.0,35.8591,35.8682,35.7684,35.7865,74033.0
2023-09-28 13:20:00,39.43,39.47,39.36,39.36,58747.0,35.7775,35.8138,35.7139,35.7139,58747.0
2023-09-28 13:30:00,39.36,39.37,39.28,39.32,134651.0,35.7139,35.723,35.6414,35.6777,134651.0
2023-09-28 13:40:00,39.31,39.33,39.26,39.3,78184.0,35.6686,35.6867,35.6232,35.6595,78184.0
2023-09-28 13:50:00,39.3,39.3,39.25,39.3,81683.0,35.6595,35.6595,35.6141,35.6595,81683.0
2023-09-28 14:00:00,39.3,39.34,39.28,39.34,70017.0,35.6595,35.6958,35.6414,35.6958,70017.0
2023-09-28 14:10:00,39.34,39.39,39.33,39.38,96689.0,35.6958,35.7412,35.6867,35.7321,96689.0
2023-09-28 14:20:00,39.38,39.41,39.35,39.38,62435.0,35.7321,35.7593,35.7049,35.7321,62435.0
2023-09-28 14:30:00,39.38,39.4,39.32,39.36,94647.0,35.7321,35.7502,35.6777,35.7139,94647.0
2023-09-28 14:40:00,39.36,39.42,39.35,39.41,118863.0,35.7139,35.7684,35.7049,35.7593,118863.0
2023-09-28 14:50:00,39.41,39.43,39.38,39.43,153793.0,35.7593,35.7775,35.7321,35.7775,153793.0
2023-09-28 15:00:00,39.43,39.47,39.42,39.45,130635.0,35.7775,35.8138,35.7684,35.7956,130635.0
2023-09-28 15:10:00,39.45,39.46,39.41,39.45,124080.0,35.7956,35.8047,35.7593,35.7956,124080.0
2023-09-28 15:20:00,39.45,39.46,39.43,39.44,117711.0,35.7956,35.8047,35.7775,35.7865,117711.0
2023-09-28 15:30:00,39.44,39.44,39.35,39.36,138172.0,35.7865,35.7865,35.7049,35.7139,138172.0
2023-09-28 15:40:00,39.35,39.42,39.34,39.4,232343.0,35.7049,35.7684,35.6958,35.7502,232343.0
2023-09-28 15:50:00,39.39,39.44,39.37,39.43,432583.0,35.7412,35.7865,35.723,35.7775,432583.0
2023-09-29 09:30:00,39.38,39.47,39.19,39.26,408214.0,35.7321,35.8138,35.5597,35.6232,408214.0
2023-09-29 09:40:00,39.26,39.3,39.14,39.16,185066.0,35.6232,35.6595,35.5143,35.5325,185066.0
2023-09-29 09:50:00,39.15,39.28,39.11,39.22,125561.0,35.5234,35.6414,35.4871,35.5869,125561.0
2023-09-29 10:00:00,39.22,39.29,39.06,39.08,181433.0,35.5869,35.6504,35.4417,35.4599,181433.0
2023-09-29 10:10:00,39.08,39.09,38.96,39.01,111925.0,35.4599,35.469,35.351,35.3964,111925.0
2023-09-29 10:20:00,39.02,39.04,38.95,39.0,134676.0,35.4054,35.4236,35.3419,35.3873,134676.0
2023-09-29 10:30:00,39.0,39.03,38.95,39.02,212162.0,35.3873,35.4145,35.3419,35.4054,212162.0
2023-09-29 10:40:00,39.01,39.04,38.96,38.98,138443.0,35.3964,35.4236,35.351,35.3691,138443.0
2023-09-29 10:50:00,38.98,39.03,38.95,38.96,108742.0,35.3691,35.4145,35.3419,35.351,108742.0
2023-09-29 11:00:00,38.97,39.0,38.87,38.96,196218.0,35.3601,35.3873,35.2693,35.351,196218.0
2023-09-29 11:10:00,38.96,39.04,38.96,38.98,109076.0,35.351,35.4236,35.351,35.3691,109076.0
2023-09-29 11:20:00,38.97,39.16,38.96,39.02,145969.0,35.3601,35.5325,35.351,35.4054,145969.0
2023-09-29 11:30:00,39.01,39.07,38.9,38.97,276264.0,35.3964,35.4508,35.2966,35.3601,276264.0
2023-09-29 11:40:00,38.96,38.99,38.9,38.93,62345.0,35.351,35.3782,35.2966,35.3238,62345.0
2023-09-29 11:50:00,38.92,38.93,38.86,38.93,51451.0,35.3147,35.3238,35.2603,35.3238,51451.0
2023-09-29 12:00:00,38.94,39.03,38.9,39.02,80023.0,35.3329,35.4145,35.2966,35.4054,80023.0
2023-09-29 12:10:00,39.02,39.05,38.95,39.03,74374.0,35.4054,35.4327,35.3419,35.4145,74374.0
2023-09-29 12:20:00,39.03,39.09,39.02,39.09,174498.0,35.4145,35.469,35.4054,35.469,174498.0
2023-09-29 12:30:00,39.08,39.11,39.04,39.08,123685.0,35.4599,35.4871,35.4236,35.4599,123685.0
2023-09-29 12:40:00,39.08,39.1,38.96,38.98,122520.0,35.4599,35.478,35.351,35.3691,122520.0
2023-09-29 12:50:00,38.98,39.0,38.95,38.98,84066.0,35.3691,35.3873,35.3419,35.3691,84066.0
2023-09-29 13:00:00,38.98,38.99,38.88,38.9,64697.0,35.3691,35.3782,35.2784,35.2966,64697.0
2023-09-29 13:10:00,38.89,38.94,38.88,38.94,48390.0,35.2875,35.3329,35.2784,35.3329,48390.0
2023-09-29 13:20:00,38.93,38.96,38.91,38.96,67990.0,35.3238,35.351,35.3056,35.351,67990.0
2023-09-29 13:30:00,38.96,38.97,38.9,38.91,55757.0,35.351,35.3601,35.2966,35.3056,55757.0
2023-09-29 13:40:00,38.91,38.95,38.86,38.86,69031.0,35.3056,35.3419,35.2603,35.2603,69031.0
2023-09-29 13:50:00,38.86,38.88,38.82,38.84,67238.0,35.2603,35.2784,35.224,35.2421,67238.0
2023-09-29 14:00:00,38.84,38.87,38.81,38.83,66150.0,35.2421,35.2693,35.2149,35.233,66150.0
2023-09-29 14:10:00,38.83,38.85,38.8,38.83,71326.0,35.233,35.2512,35.2058,35.233,71326.0
2023-09-29 14:20:00,38.83,38.87,38.79,38.8,145774.0,35.233,35.2693,35.1967,35.2058,145774.0
2023-09-29 14:30:00,38.8,38.8,38.74,38.79,137366.0,35.2058,35.2058,35.1514,35.1967,137366.0
2023-09-29 14:40:00,38.79,38.84,38.77,38.8,79888.0,35.1967,35.2421,35.1786,35.2058,79888.0
2023-09-29 14:50:00,38.8,38.91,38.8,38.91,153435.0,35.2058,35.3056,35.2058,35.3056,153435.0
2023-09-29 15:00:00,38.91,38.93,38.79,38.84,178708.0,35.3056,35.3238,35.1967,35.2421,178708.0
2023-09-29 15:10:00,38.84,38.89,38.83,38.86,65883.0,35.2421,35.2875,35.233,35.2603,65883.0
2023-09-29 15:20:00,38.86,38.86,38.78,38.84,142037.0,35.2603,35.2603,35.1877,35.2421,142037.0
2023-09-29 15:30:00,38.84,38.85,38.75,38.79,679530.0,35.2421,35.2512,35.1605,35.1967,679530.0
2023-09-29 15:40:00,38.78,38.78,38.72,38.77,458973.0,35.1877,35.1877,35.1332,35.1786,458973.0
2023-09-29 15:50:00,38.77,38.86,38.69,38.72,989113.0,35.1786,35.2603,35.106,35.1332,989113.0
2023-10-02 09:30:00,38.71,38.74,38.52,38.53,371413.0,35.1242,35.1514,34.9518,34.9608,371413.0
2023-10-02 09:40:00,38.52,38.54,38.2,38.2,434811.0,34.9518,34.9699,34.6614,34.6614,434811.0
2023-10-02 09:50:00,38.2,38.22,38.01,38.19,382263.0,34.6614,34.6796,34.489,34.6523,382263.0
2023-10-02 10:00:00,38.19,38.25,38.01,38.02,520793.0,34.6523,34.7068,34.489,34.4981,520793.0
2023-10-02 10:10:00,38.01,38.07,37.93,37.94,219372.0,34.489,34.5434,34.4164,34.4255,219372.0
2023-10-02 10:20:00,37.94,38.0,37.73,37.76,474128.0,34.4255,34.4799,34.2349,34.2622,474128.0
2023-10-02 10:30:00,37.76,37.84,37.73,37.82,215825.0,34.2622,34.3348,34.2349,34.3166,215825.0
2023-10-02 10:40:00,37.82,37.83,37.68,37.68,147499.0,34.3166,34.3257,34.1896,34.1896,147499.0
2023-10-02 10:50:00,37.69,37.75,37.65,37.74,160888.0,34.1986,34.2531,34.1624,34.244,160888.0
2023-10-02 11:00:00,37.73,37.89,37.73,37.82,408722.0,34.2349,34.3801,34.2349,34.3166,408722.0
2023-10-02 11:10:00,37.81,37.83,37.73,37.76,230334.0,34.3075,34.3257,34.2349,34.2622,230334.0
2023-10-02 11:20:00,37.76,37.87,37.75,37.8,86297.0,34.2622,34.362,34.2531,34.2985,86297.0
2023-10-02 11:30:00,37.79,37.83,37.72,37.77,106138.0,34.2894,34.3257,34.2259,34.2712,106138.0
2023-10-02 11:40:00,37.77,37.81,37.73,37.77,131743.0,34.2712,34.3075,34.2349,34.2712,131743.0
2023-10-02 11:50:00,37.77,37.77,37.66,37.7,89763.0,34.2712,34.2712,34.1714,34.2077,89763.0
2023-10-02 12:00:00,37.7,37.77,37.67,37.68,157037.0,34.2077,34.2712,34.1805,34.1896,157037.0
2023-10-02 12:10:00,37.69,37.77,37.68,37.71,118119.0,34.1986,34.2712,34.1896,34.2168,118119.0
2023-10-02 12:20:00,37.71,37.78,37.69,37.77,217243.0,34.2168,34.2803,34.1986,34.2712,217243.0
2023-10-02 12:30:00,37.76,37.81,37.74,37.77,124729.0,34.2622,34.3075,34.244,34.2712,124729.0
2023-10-02 12:40:00,37.77,37.8,37.73,37.74,155343.0,34.2712,34.2985,34.2349,34.244,155343.0
2023-10-02 12:50:00,37.73,37.79,37.73,37.77,70510.0,34.2349,34.2894,34.2349,34.2712,70510.0
2023-10-02 13:00:00,37.78,37.82,37.78,37.8,61711.0,34.2803,34.3166,34.2803,34.2985,61711.0
2023-10-02 13:10:00,37.8,37.85,37.78,37.84,53984.0,34.2985,34.3438,34.2803,34.3348,53984.0
2023-10-02 13:20:00,37.84,37.86,37.8,37.83,80357.0,34.3348,34.3529,34.2985,34.3257,80357.0
2023-10-02 13:30:00,37.84,37.85,37.77,37.77,76323.0,34.3348,34.3438,34.2712,34.2712,76323.0
2023-10-02 13:40:00,37.77,37.82,37.76,37.8,45921.0,34.2712,34.3166,34.2622,34.2985,45921.0
2023-10-02 13:50:00,37.8,37.82,37.75,37.76,58799.0,34.2985,34.3166,34.2531,34.2622,58799.0
2023-10-02 14:00:00,37.76,37.77,37.7,37.76,53199.0,34.2622,34.2712,34.2077,34.2622,53199.0
2023-10-02 14:10:00,37.75,37.82,37.75,37.77,44789.0,34.2531,34.3166,34.2531,34.2712,44789.0
2023-10-02 14:20:00,37.77,37.77,37.69,37.7,67975.0,34.2712,34.2712,34.1986,34.2077,67975.0
2023-10-02 14:30:00,37.69,37.72,37.67,37.67,90731.0,34.1986,34.2259,34.1805,34.1805,90731.0
2023-10-02 14:40:00,37.67,37.68,37.64,37.66,77459.0,34.1805,34.1896,34.1533,34.1714,77459.0
2023-10-02 14:50:00,37.67,37.7,37.65,37.68,92936.0,34.1805,34.2077,34.1624,34.1896,92936.0
2023-10-02 15:00:00,37.68,37.7,37.61,37.7,114948.0,34.1896,34.2077,34.1261,34.2077,114948.0
2023-10-02 15:10:00,37.69,37.73,37.66,37.7,100371.0,34.1986,34.2349,34.1714,34.2077,100371.0
2023-10-02 15:20:00,37.69,37.75,37.68,37.72,97156.0,34.1986,34.2531,34.1896,34.2259,97156.0
2023-10-02 15:30:00,37.72,37.76,37.69,37.76,161525.0,34.2259,34.2622,34.1986,34.2622,161525.0
2023-10-02 15:40:00,37.76,37.79,37.71,37.74,260281.0,34.2622,34.2894,34.2168,34.244,260281.0
2023-10-02 15:50:00,37.74,37.83,37.73,37.82,749094.0,34.244,34.3257,34.2349,34.3166,749094.0
2023-10-03 09:30:00,37.49,37.64,37.49,37.59,437825.0,34.0172,34.1533,34.0172,34.1079,437825.0
2023-10-03 09:40:00,37.6,37.7,37.48,37.67,436006.0,34.117,34.2077,34.0081,34.1805,436006.0
2023-10-03 09:50:00,37.67,37.68,37.51,37.54,97878.0,34.1805,34.1896,34.0353,34.0625,97878.0
2023-10-03 10:00:00,37.53,37.53,37.36,37.48,265622.0,34.0535,34.0535,33.8992,34.0081,265622.0
2023-10-03 10:10:00,37.48,37.61,37.4,37.41,211994.0,34.0081,34.1261,33.9355,33.9446,211994.0
2023-10-03 10:20:00,37.41,37.55,37.38,37.48,227801.0,33.9446,34.0716,33.9174,34.0081,227801.0
2023-10-03 10:30:00,37.48,37.53,37.42,37.45,169370.0,34.0081,34.0535,33.9537,33.9809,169370.0
2023-10-03 10:40:00,37.45,37.52,37.38,37.41,80089.0,33.9809,34.0444,33.9174,33.9446,80089.0
2023-10-03 10:50:00,37.41,37.46,37.38,37.43,110647.0,33.9446,33.99,33.9174,33.9627,110647.0
2023-10-03 11:00:00,37.42,37.46,37.36,37.41,205518.0,33.9537,33.99,33.8992,33.9446,205518.0
2023-10-03 11:10:00,37.42,37.43,37.36,37.39,128808.0,33.9537,33.9627,33.8992,33.9264,128808.0
2023-10-03 11:20:00,37.4,37.43,37.36,37.4,230905.0,33.9355,33.9627,33.8992,33.9355,230905.0
2023-10-03 11:30:00,37.39,37.44,37.31,37.34,196958.0,33.9264,33.9718,33.8538,33.8811,196958.0
2023-10-03 11:40:00,37.34,37.35,37.24,37.24,116370.0,33.8811,33.8901,33.7903,33.7903,116370.0
2023-10-03 11:50:00,37.24,37.3,37.23,37.29,93373.0,33.7903,33.8448,33.7813,33.8357,93373.0
2023-10-03 12:00:00,37.29,37.4,37.29,37.37,79531.0,33.8357,33.9355,33.8357,33.9083,79531.0
2023-10-03 12:10:00,37.36,37.43,37.34,37.43,82007.0,33.8992,33.9627,33.8811,33.9627,82007.0
2023-10-03 12:20:00,37.43,37.47,37.36,37.47,127377.0,33.9627,33.999,33.8992,33.999,127377.0
2023-10-03 12:30:00,37.48,37.52,37.47,37.51,245831.0,34.0081,34.0444,33.999,34.0353,245831.0
2023-10-03 12:40:00,37.51,37.55,37.47,37.54,102645.0,34.0353,34.0716,33.999,34.0625,102645.0
2023-10-03 12:50:00,37.53,37.54,37.48,37.48,73231.0,34.0535,34.0625,34.0081,34.0081,73231.0
2023-10-03 13:00:00,37.48,37.5,37.43,37.44,78885.0,34.0081,34.0262,33.9627,33.9718,78885.0
2023-10-03 13:10:00,37.44,37.47,37.42,37.44,43857.0,33.9718,33.999,33.9537,33.9718,43857.0
2023-10-03 13:20:00,37.45,37.46,37.41,37.45,40261.0,33.9809,33.99,33.9446,33.9809,40261.0
2023-10-03 13:30:00,37.45,37.46,37.38,37.41,77542.0,33.9809,33.99,33.9174,33.9446,77542.0
2023-10-03 13:40:00,37.41,37.43,37.36,37.37,55154.0,33.9446,33.9627,33.8992,33.9083,55154.0
2023-10-03 13:50:00,37.37,37.37,37.3,37.31,112015.0,33.9083,33.9083,33.8448,33.8538,112015.0
2023-10-03 14:00:00,37.31,37.33,37.26,37.27,55824.0,33.8538,33.872,33.8085,33.8176,55824.0
2023-10-03 14:10:00,37.27,37.31,37.26,37.31,38013.0,33.8176,33.8538,33.8085,33.8538,38013.0
2023-10-03 14:20:00,37.32,37.33,37.28,37.32,40431.0,33.8629,33.872,33.8266,33.8629,40431.0
2023-10-03 14:30:00,37.32,37.4,37.31,37.4,51517.0,33.8629,33.9355,33.8538,33.9355,51517.0
2023-10-03 14:40:00,37.39,37.41,37.38,37.39,44872.0,33.9264,33.9446,33.9174,33.9264,44872.0
2023-10-03 14:50:00,37.4,37.43,37.39,37.41,77814.0,33.9355,33.9627,33.9264,33.9446,77814.0
2023-10-03 15:00:00,37.41,37.43,37.36,37.43,266948.0,33.9446,33.9627,33.8992,33.9627,266948.0
2023-10-03 15:10:00,37.43,37.49,37.41,37.48,122614.0,33.9627,34.0172,33.9446,34.0081,122614.0
2023-10-03 15:20:00,37.48,37.52,37.48,37.51,200601.0,34.0081,34.0444,34.0081,34.0353,200601.0
2023-10-03 15:30:00,37.51,37.51,37.44,37.5,266141.0,34.0353,34.0353,33.9718,34.0262,266141.0
2023-10-03 15:40:00,37.5,37.56,37.49,37.56,319950.0,34.0262,34.0807,34.0172,34.0807,319950.0
2023-10-03 15:50:00,37.55,37.6,37.54,37.6,882107.0,34.0716,34.117,34.0625,34.117,882107.0
2023-10-04 09:30:00,36.79,36.87,36.58,36.64,471206.0,33.382,33.4546,33.1915,33.2459,471206.0
2023-10-04 09:40:00,36.63,36.69,36.53,36.63,277616.0,33.2368,33.2913,33.1461,33.2368,277616.0
2023-10-04 09:50:00,36.63,36.77,36.62,36.69,178802.0,33.2368,33.3639,33.2278,33.2913,178802.0
2023-10-04 10:00:00,36.69,36.72,36.47,36.53,225068.0,33.2913,33.3185,33.0917,33.1461,225068.0
2023-10-04 10:10:00,36.53,36.56,36.31,36.32,209947.0,33.1461,33.1733,32.9465,32.9556,209947.0
2023-10-04 10:20:00,36.32,36.33,36.21,36.21,206255.0,32.9556,32.9646,32.8557,32.8557,206255.0
2023-10-04 10:30:00,36.21,36.34,36.18,36.25,278723.0,32.8557,32.9737,32.8285,32.892,278723.0
2023-10-04 10:40:00,36.25,36.29,36.03,36.04,278113.0,32.892,32.9283,32.6924,32.7015,278113.0
2023-10-04 10:50:00,36.03,36.13,36.02,36.09,499002.0,32.6924,32.7832,32.6833,32.7469,499002.0
2023-10-04 11:00:00,36.09,36.18,36.03,36.16,368871.0,32.7469,32.8285,32.6924,32.8104,368871.0
2023-10-04 11:10:00,36.16,36.35,36.15,36.34,294681.0,32.8104,32.9828,32.8013,32.9737,294681.0
2023-10-04 11:20:00,36.35,36.35,36.27,36.35,333628.0,32.9828,32.9828,32.9102,32.9828,333628.0
2023-10-04 11:30:00,36.35,36.39,36.3,36.34,307527.0,32.9828,33.0191,32.9374,32.9737,307527.0
2023-10-04 11:40:00,36.34,36.41,36.31,36.4,308716.0,32.9737,33.0372,32.9465,33.0281,308716.0
2023-10-04 11:50:00,36.4,36.42,36.36,36.39,110440.0,33.0281,33.0463,32.9918,33.0191,110440.0
2023-10-04 12:00:00,36.4,36.41,36.32,36.33,158549.0,33.0281,33.0372,32.9556,32.9646,158549.0
2023-10-04 12:10:00,36.34,36.45,36.34,36.44,217584.0,32.9737,33.0735,32.9737,33.0644,217584.0
2023-10-04 12:20:00,36.44,36.48,36.42,36.48,146116.0,33.0644,33.1007,33.0463,33.1007,146116.0
2023-10-04 12:30:00,36.48,36.55,36.47,36.48,233476.0,33.1007,33.1642,33.0917,33.1007,233476.0
2023-10-04 12:40:00,36.48,36.5,36.42,36.46,93973.0,33.1007,33.1189,33.0463,33.0826,93973.0
2023-10-04 12:50:00,36.47,36.47,36.4,36.42,57326.0,33.0917,33.0917,33.0281,33.0463,57326.0
2023-10-04 13:00:00,36.42,36.43,36.34,36.35,53834.0,33.0463,33.0554,32.9737,32.9828,53834.0
2023-10-04 13:10:00,36.34,36.38,36.34,36.35,79174.0,32.9737,33.01,32.9737,32.9828,79174.0
2023-10-04 13:20:00,36.34,36.37,36.29,36.31,157795.0,32.9737,33.0009,32.9283,32.9465,157795.0
2023-10-04 13:30:00,36.3,36.34,36.27,36.29,141771.0,32.9374,32.9737,32.9102,32.9283,141771.0
2023-10-04 13:40:00,36.29,36.29,36.22,36.24,220107.0,32.9283,32.9283,32.8648,32.883,220107.0
2023-10-04 13:50:00,36.23,36.24,36.16,36.16,147085.0,32.8739,32.883,32.8104,32.8104,147085.0
2023-10-04 14:00:00,36.16,36.2,36.12,36.18,130097.0,32.8104,32.8467,32.7741,32.8285,130097.0
2023-10-04 14:10:00,36.17,36.28,36.17,36.26,154119.0,32.8194,32.9193,32.8194,32.9011,154119.0
2023-10-04 14:20:00,36.27,36.28,36.14,36.16,174807.0,32.9102,32.9193,32.7922,32.8104,174807.0
2023-10-04 14:30:00,36.16,36.22,36.15,36.16,285911.0,32.8104,32.8648,32.8013,32.8104,285911.0
2023-10-04 14:40:00,36.16,36.22,36.15,36.19,179944.0,32.8104,32.8648,32.8013,32.8376,179944.0
2023-10-04 14:50:00,36.2,36.22,36.17,36.2,128215.0,32.8467,32.8648,32.8194,32.8467,128215.0
2023-10-04 15:00:00,36.2,36.24,36.14,36.18,322227.0,32.8467,32.883,32.7922,32.8285,322227.0
2023-10-04 15:10:00,36.19,36.28,36.17,36.26,323484.0,32.8376,32.9193,32.8194,32.9011,323484.0
2023-10-04 15:20:00,36.26,36.28,36.22,36.23,297004.0,32.9011,32.9193,32.8648,32.8739,297004.0
2023-10-04 15:30:00,36.23,36.3,36.22,36.29,288448.0,32.8739,32.9374,32.8648,32.9283,288448.0
2023-10-04 15:40:00,36.29,36.33,36.27,36.28,407912.0,32.9283,32.9646,32.9102,32.9193,407912.0
2023-10-04 15:50:00,36.27,36.35,36.23,36.3,930613.0,32.9102,32.9828,32.8739,32.9374,930613.0
2023-10-05 09:30:00,35.88,36.37,35.84,36.19,519805.0,32.5563,33.0009,32.52,32.8376,519805.0
2023-10-05 09:40:00,36.19,36.28,36.13,36.27,197642.0,32.8376,32.9193,32.7832,32.9102,197642.0
2023-10-05 09:50:00,36.27,36.49,36.22,36.48,162111.0,32.9102,33.1098,32.8648,33.1007,162111.0
2023-10-05 10:00:00,36.49,36.5,36.31,36.44,184963.0,33.1098,33.1189,32.9465,33.0644,184963.0
2023-10-05 10:10:00,36.44,36.54,36.37,36.53,199665.0,33.0644,33.1552,33.0009,33.1461,199665.0
2023-10-05 10:20:00,36.54,36.55,36.41,36.5,100237.0,33.1552,33.1642,33.0372,33.1189,100237.0
2023-10-05 10:30:00,36.5,36.55,36.42,36.44,122215.0,33.1189,33.1642,33.0463,33.0644,122215.0
2023-10-05 10:40:00,36.43,36.55,36.39,36.52,126002.0,33.0554,33.1642,33.0191,33.137,126002.0
2023-10-05 10:50:00,36.51,36.58,36.49,36.54,102846.0,33.128,33.1915,33.1098,33.1552,102846.0
2023-10-05 11:00:00,36.53,36.54,36.39,36.41,218382.0,33.1461,33.1552,33.0191,33.0372,218382.0
2023-10-05 11:10:00,36.41,36.52,36.38,36.43,88161.0,33.0372,33.137,33.01,33.0554,88161.0
2023-10-05 11:20:00,36.42,36.5,36.4,36.43,80761.0,33.0463,33.1189,33.0281,33.0554,80761.0
2023-10-05 11:30:00,36.43,36.48,36.39,36.48,202379.0,33.0554,33.1007,33.0191,33.1007,202379.0
2023-10-05 11:40:00,36.48,36.5,36.34,36.34,71276.0,33.1007,33.1189,32.9737,32.9737,71276.0
2023-10-05 11:50:00,36.34,36.36,36.29,36.32,76963.0,32.9737,32.9918,32.9283,32.9556,76963.0
2023-10-05 12:00:00,36.32,36.33,36.24,36.31,83280.0,32.9556,32.9646,32.883,32.9465,83280.0
2023-10-05 12:10:00,36.31,36.4,36.3,36.34,84817.0,32.9465,33.0281,32.9374,32.9737,84817.0
2023-10-05 12:20:00,36.34,36.42,36.33,36.39,167071.0,32.9737,33.0463,32.9646,33.0191,167071.0
2023-10-05 12:30:00,36.4,36.45,36.38,36.41,104623.0,33.0281,33.0735,33.01,33.0372,104623.0
2023-10-05 12:40:00,36.41,36.43,36.37,36.39,127753.0,33.0372,33.0554,33.0009,33.0191,127753.0
2023-10-05 12:50:00,36.39,36.43,36.33,36.34,119434.0,33.0191,33.0554,32.9646,32.9737,119434.0
2023-10-05 13:00:00,36.34,36.36,36.26,36.29,172660.0,32.9737,32.9918,32.9011,32.9283,172660.0
2023-10-05 13:10:00,36.29,36.33,36.29,36.33,145618.0,32.9283,32.9646,32.9283,32.9646,145618.0
2023-10-05 13:20:00,36.33,36.39,36.29,36.37,96789.0,32.9646,33.0191,32.9283,33.0009,96789.0
2023-10-05 13:30:00,36.37,36.48,36.34,36.45,176643.0,33.0009,33.1007,32.9737,33.0735,176643.0
2023-10-05 13:40:00,36.44,36.46,36.42,36.43,74490.0,33.0644,33.0826,33.0463,33.0554,74490.0
2023-10-05 13:50:00,36.43,36.45,36.4,36.44,91652.0,33.0554,33.0735,33.0281,33.0644,91652.0
2023-10-05 14:00:00,36.43,36.47,36.37,36.38,137009.0,33.0554,33.0917,33.0009,33.01,137009.0
2023-10-05 14:10:00,36.38,36.41,36.35,36.41,196215.0,33.01,33.0372,32.9828,33.0372,196215.0
2023-10-05 14:20:00,36.41,36.41,36.3,36.34,139342.0,33.0372,33.0372,32.9374,32.9737,139342.0
2023-10-05 14:30:00,36.34,36.43,36.33,36.43,150481.0,32.9737,33.0554,32.9646,33.0554,150481.0
2023-10-05 14:40:00,36.43,36.45,36.37,36.39,121888.0,33.0554,33.0735,33.0009,33.0191,121888.0
2023-10-05 14:50:00,36.4,36.41,36.35,36.38,99873.0,33.0281,33.0372,32.9828,33.01,99873.0
2023-10-05 15:00:00,36.39,36.4,36.36,36.39,136184.0,33.0191,33.0281,32.9918,33.0191,136184.0
2023-10-05 15:10:00,36.38,36.38,36.33,36.36,237316.0,33.01,33.01,32.9646,32.9918,237316.0
2023-10-05 15:20:00,36.35,36.4,36.34,36.4,211110.0,32.9828,33.0281,32.9737,33.0281,211110.0
2023-10-05 15:30:00,36.39,36.42,36.37,36.41,166186.0,33.0191,33.0463,33.0009,33.0372,166186.0
2023-10-05 15:40:00,36.41,36.43,36.38,36.4,251289.0,33.0372,33.0554,33.01,33.0281,251289.0
2023-10-05 15:50:00,36.39,36.42,36.37,36.4,618232.0,33.0191,33.0463,33.0009,33.0281,618232.0
2023-10-06 09:30:00,36.98,37.17,36.9,37.03,574651.0,33.5544,33.7268,33.4818,33.5998,574651.0
2023-10-06 09:40:00,37.03,37.13,36.84,36.88,466755.0,33.5998,33.6905,33.4274,33.4637,466755.0
2023-10-06 09:50:00,36.87,36.97,36.77,36.89,460152.0,33.4546,33.5453,33.3639,33.4728,460152.0
2023-10-06 10:00:00,36.89,36.91,36.76,36.77,631551.0,33.4728,33.4909,33.3548,33.3639,631551.0
2023-10-06 10:10:00,36.76,36.81,36.63,36.65,354242.0,33.3548,33.4002,33.2368,33.255,354242.0
2023-10-06 10:20:00,36.64,36.83,36.58,36.81,185621.0,33.2459,33.4183,33.1915,33.4002,185621.0
2023-10-06 10:30:00,36.82,36.89,36.75,36.89,176181.0,33.4092,33.4728,33.3457,33.4728,176181.0
2023-10-06 10:40:00,36.89,36.94,36.79,36.83,149756.0,33.4728,33.5181,33.382,33.4183,149756.0
2023-10-06 10:50:00,36.84,36.9,36.8,36.89,113057.0,33.4274,33.4818,33.3911,33.4728,113057.0
2023-10-06 11:00:00,36.88,36.99,36.86,36.98,182061.0,33.4637,33.5635,33.4455,33.5544,182061.0
2023-10-06 11:10:00,36.98,37.1,36.98,37.05,215978.0,33.5544,33.6633,33.5544,33.6179,215978.0
2023-10-06 11:20:00,37.05,37.2,37.03,37.18,183652.0,33.6179,33.754,33.5998,33.7359,183652.0
2023-10-06 11:30:00,37.18,37.21,37.11,37.19,245018.0,33.7359,33.7631,33.6724,33.745,245018.0
2023-10-06 11:40:00,37.2,37.35,37.19,37.31,242947.0,33.754,33.8901,33.745,33.8538,242947.0
2023-10-06 11:50:00,37.31,37.4,37.3,37.37,99571.0,33.8538,33.9355,33.8448,33.9083,99571.0
2023-10-06 12:00:00,37.37,37.42,37.3,37.35,287598.0,33.9083,33.9537,33.8448,33.8901,287598.0
2023-10-06 12:10:00,37.34,37.38,37.28,37.38,87879.0,33.8811,33.9174,33.8266,33.9174,87879.0
2023-10-06 12:20:00,37.37,37.38,37.28,37.36,108401.0,33.9083,33.9174,33.8266,33.8992,108401.0
2023-10-06 12:30:00,37.36,37.37,37.28,37.3,67605.0,33.8992,33.9083,33.8266,33.8448,67605.0
2023-10-06 12:40:00,37.3,37.43,37.3,37.4,81629.0,33.8448,33.9627,33.8448,33.9355,81629.0
2023-10-06 12:50:00,37.4,37.42,37.29,37.32,92339.0,33.9355,33.9537,33.8357,33.8629,92339.0
2023-10-06 13:00:00,37.32,37.35,37.3,37.31,63527.0,33.8629,33.8901,33.8448,33.8538,63527.0
2023-10-06 13:10:00,37.31,37.35,37.26,37.33,165347.0,33.8538,33.8901,33.8085,33.872,165347.0
2023-10-06 13:20:00,37.33,37.47,37.33,37.42,125416.0,33.872,33.999,33.872,33.9537,125416.0
2023-10-06 13:30:00,37.43,37.45,37.37,37.4,89603.0,33.9627,33.9809,33.9083,33.9355,89603.0
2023-10-06 13:40:00,37.39,37.43,37.36,37.42,68146.0,33.9264,33.9627,33.8992,33.9537,68146.0
2023-10-06 13:50:00,37.41,37.44,37.38,37.44,48270.0,33.9446,33.9718,33.9174,33.9718,48270.0
2023-10-06 14:00:00,37.44,37.47,37.41,37.46,63906.0,33.9718,33.999,33.9446,33.99,63906.0
2023-10-06 14:10:00,37.45,37.47,37.4,37.42,74334.0,33.9809,33.999,33.9355,33.9537,74334.0
2023-10-06 14:20:00,37.42,37.42,37.38,37.4,151211.0,33.9537,33.9537,33.9174,33.9355,151211.0
2023-10-06 14:30:00,37.41,37.44,37.39,37.4,177201.0,33.9446,33.9718,33.9264,33.9355,177201.0
2023-10-06 14:40:00,37.4,37.44,37.37,37.38,201104.0,33.9355,33.9718,33.9083,33.9174,201104.0
2023-10-06 14:50:00,37.38,37.38,37.32,37.33,111824.0,33.9174,33.9174,33.8629,33.872,111824.0
2023-10-06 15:00:00,37.33,37.33,37.25,37.27,154690.0,33.872,33.872,33.7994,33.8176,154690.0
2023-10-06 15:10:00,37.27,37.28,37.23,37.26,208326.0,33.8176,33.8266,33.7813,33.8085,208326.0
2023-10-06 15:20:00,37.25,37.3,37.24,37.3,447621.0,33.7994,33.8448,33.7903,33.8448,447621.0
2023-10-06 15:30:00,37.3,37.31,37.26,37.29,471598.0,33.8448,33.8538,33.8085,33.8357,471598.0
2023-10-06 15:40:00,37.29,37.33,37.27,37.32,404643.0,33.8357,33.872,33.8176,33.8629,404643.0
2023-10-06 15:50:00,37.32,37.34,37.23,37.27,974342.0,33.8629,33.8811,33.7813,33.8176,974342.0
2023-10-09 09:30:00,38.19,38.3,38.05,38.24,608990.0,34.6523,34.7521,34.5253,34.6977,608990.0
2023-10-09 09:40:00,38.23,38.28,38.09,38.09,426791.0,34.6886,34.734,34.5616,34.5616,426791.0
2023-10-09 09:50:00,38.08,38.16,38.0,38.15,243160.0,34.5525,34.6251,34.4799,34.616,243160.0
2023-10-09 10:00:00,38.16,38.24,38.09,38.14,307310.0,34.6251,34.6977,34.5616,34.607,307310.0
2023-10-09 10:10:00,38.15,38.27,38.13,38.24,221812.0,34.616,34.7249,34.5979,34.6977,221812.0
2023-10-09 10:20:00,38.23,38.29,38.19,38.22,192938.0,34.6886,34.7431,34.6523,34.6796,192938.0
2023-10-09 10:30:00,38.23,38.28,38.2,38.24,171756.0,34.6886,34.734,34.6614,34.6977,171756.0
2023-10-09 10:40:00,38.25,38.27,38.15,38.15,145603.0,34.7068,34.7249,34.616,34.616,145603.0
2023-10-09 10:50:00,38.15,38.15,38.07,38.08,167029.0,34.616,34.616,34.5434,34.5525,167029.0
2023-10-09 11:00:00,38.08,38.24,38.06,38.2,156351.0,34.5525,34.6977,34.5344,34.6614,156351.0
2023-10-09 11:10:00,38.2,38.22,38.16,38.2,149557.0,34.6614,34.6796,34.6251,34.6614,149557.0
2023-10-09 11:20:00,38.19,38.2,38.11,38.13,91628.0,34.6523,34.6614,34.5797,34.5979,91628.0
2023-10-09 11:30:00,38.13,38.18,38.07,38.1,144257.0,34.5979,34.6433,34.5434,34.5707,144257.0
2023-10-09 11:40:00,38.1,38.14,38.06,38.09,66377.0,34.5707,34.607,34.5344,34.5616,66377.0
2023-10-09 11:50:00,38.1,38.19,38.1,38.18,58909.0,34.5707,34.6523,34.5707,34.6433,58909.0
2023-10-09 12:00:00,38.18,38.19,38.13,38.16,67070.0,34.6433,34.6523,34.5979,34.6251,67070.0
2023-10-09 12:10:00,38.15,38.16,38.05,38.05,61059.0,34.616,34.6251,34.5253,34.5253,61059.0
2023-10-09 12:20:00,38.05,38.1,38.02,38.02,55490.0,34.5253,34.5707,34.4981,34.4981,55490.0
2023-10-09 12:30:00,38.02,38.04,38.0,38.01,73934.0,34.4981,34.5162,34.4799,34.489,73934.0
2023-10-09 12:40:00,38.01,38.02,37.97,38.02,47828.0,34.489,34.4981,34.4527,34.4981,47828.0
2023-10-09 12:50:00,38.02,38.05,38.0,38.04,49688.0,34.4981,34.5253,34.4799,34.5162,49688.0
2023-10-09 13:00:00,38.04,38.06,37.99,38.05,61487.0,34.5162,34.5344,34.4709,34.5253,61487.0
2023-10-09 13:10:00,38.05,38.12,38.04,38.11,110791.0,34.5253,34.5888,34.5162,34.5797,110791.0
2023-10-09 13:20:00,38.12,38.13,38.09,38.11,179631.0,34.5888,34.5979,34.5616,34.5797,179631.0
2023-10-09 13:30:00,38.12,38.23,38.12,38.22,155635.0,34.5888,34.6886,34.5888,34.6796,155635.0
2023-10-09 13:40:00,38.22,38.33,38.21,38.33,207838.0,34.6796,34.7794,34.6705,34.7794,207838.0
2023-10-09 13:50:00,38.33,38.35,38.24,38.26,165831.0,34.7794,34.7975,34.6977,34.7158,165831.0
2023-10-09 14:00:00,38.26,38.34,38.24,38.33,198225.0,34.7158,34.7884,34.6977,34.7794,198225.0
2023-10-09 14:10:00,38.33,38.35,38.29,38.3,235965.0,34.7794,34.7975,34.7431,34.7521,235965.0
2023-10-09 14:20:00,38.3,38.38,38.28,38.37,216242.0,34.7521,34.8247,34.734,34.8157,216242.0
2023-10-09 14:30:00,38.38,38.38,38.32,38.36,234100.0,34.8247,34.8247,34.7703,34.8066,234100.0
2023-10-09 14:40:00,38.36,38.43,38.35,38.4,211093.0,34.8066,34.8701,34.7975,34.8429,211093.0
2023-10-09 14:50:00,38.4,38.43,38.39,38.41,208545.0,34.8429,34.8701,34.8338,34.852,208545.0
2023-10-09 15:00:00,38.41,38.43,38.37,38.4,187840.0,34.852,34.8701,34.8157,34.8429,187840.0
2023-10-09 15:10:00,38.4,38.42,38.37,38.4,189057.0,34.8429,34.861,34.8157,34.8429,189057.0
2023-10-09 15:20:00,38.4,38.43,38.37,38.42,321468.0,34.8429,34.8701,34.8157,34.861,321468.0
2023-10-09 15:30:00,38.41,38.42,38.34,38.34,359855.0,34.852,34.861,34.7884,34.7884,359855.0
2023-10-09 15:40:00,38.34,38.4,38.34,38.38,371118.0,34.7884,34.8429,34.7884,34.8247,371118.0
2023-10-09 15:50:00,38.37,38.39,38.35,38.39,843638.0,34.8157,34.8338,34.7975,34.8338,843638.0
2023-10-10 09:30:00,38.42,38.44,38.31,38.43,294550.0,34.861,34.8792,34.7612,34.8701,294550.0
2023-10-10 09:40:00,38.42,38.49,38.36,38.45,194595.0,34.861,34.9245,34.8066,34.8882,194595.0
2023-10-10 09:50:00,38.46,38.48,38.34,38.37,109783.0,34.8973,34.9155,34.7884,34.8157,109783.0
2023-10-10 10:00:00,38.37,38.44,38.34,38.43,104901.0,34.8157,34.8792,34.7884,34.8701,104901.0
2023-10-10 10:10:00,38.43,38.5,38.42,38.47,140847.0,34.8701,34.9336,34.861,34.9064,140847.0
2023-10-10 10:20:00,38.46,38.46,38.38,38.38,85784.0,34.8973,34.8973,34.8247,34.8247,85784.0
2023-10-10 10:30:00,38.38,38.42,38.34,38.39,137639.0,34.8247,34.861,34.7884,34.8338,137639.0
2023-10-10 10:40:00,38.38,38.45,38.36,38.41,105714.0,34.8247,34.8882,34.8066,34.852,105714.0
2023-10-10 10:50:00,38.41,38.52,38.4,38.51,102419.0,34.852,34.9518,34.8429,34.9427,102419.0
2023-10-10 11:00:00,38.5,38.61,38.49,38.59,158401.0,34.9336,35.0334,34.9245,35.0153,158401.0
2023-10-10 11:10:00,38.59,38.67,38.58,38.66,134532.0,35.0153,35.0879,35.0062,35.0788,134532.0
2023-10-10 11:20:00,38.65,38.67,38.59,38.63,93995.0,35.0697,35.0879,35.0153,35.0516,93995.0
2023-10-10 11:30:00,38.62,38.69,38.59,38.65,161524.0,35.0425,35.106,35.0153,35.0697,161524.0
2023-10-10 11:40:00,38.65,38.68,38.63,38.66,71571.0,35.0697,35.0969,35.0516,35.0788,71571.0
2023-10-10 11:50:00,38.67,38.71,38.65,38.71,67174.0,35.0879,35.1242,35.0697,35.1242,67174.0
2023-10-10 12:00:00,38.71,38.73,38.69,38.72,56644.0,35.1242,35.1423,35.106,35.1332,56644.0
2023-10-10 12:10:00,38.72,38.75,38.72,38.75,71527.0,35.1332,35.1605,35.1332,35.1605,71527.0
2023-10-10 12:20:00,38.74,38.79,38.74,38.76,81954.0,35.1514,35.1967,35.1514,35.1695,81954.0
2023-10-10 12:30:00,38.75,38.77,38.66,38.68,68374.0,35.1605,35.1786,35.0788,35.0969,68374.0
2023-10-10 12:40:00,38.69,38.7,38.66,38.67,56493.0,35.106,35.1151,35.0788,35.0879,56493.0
2023-10-10 12:50:00,38.66,38.75,38.66,38.74,77496.0,35.0788,35.1605,35.0788,35.1514,77496.0
2023-10-10 13:00:00,38.75,38.75,38.64,38.72,101485.0,35.1605,35.1605,35.0606,35.1332,101485.0
2023-10-10 13:10:00,38.72,38.73,38.64,38.72,73215.0,35.1332,35.1423,35.0606,35.1332,73215.0
2023-10-10 13:20:00,38.72,38.75,38.68,38.72,98476.0,35.1332,35.1605,35.0969,35.1332,98476.0
2023-10-10 13:30:00,38.72,38.72,38.65,38.68,60905.0,35.1332,35.1332,35.0697,35.0969,60905.0
2023-10-10 13:40:00,38.69,38.69,38.66,38.69,30947.0,35.106,35.106,35.0788,35.106,30947.0
2023-10-10 13:50:00,38.68,38.7,38.61,38.67,77786.0,35.0969,35.1151,35.0334,35.0879,77786.0
2023-10-10 14:00:00,38.67,38.71,38.66,38.69,176695.0,35.0879,35.1242,35.0788,35.106,176695.0
2023-10-10 14:10:00,38.69,38.75,38.67,38.74,171598.0,35.106,35.1605,35.0879,35.1514,171598.0
2023-10-10 14:20:00,38.74,38.76,38.7,38.7,103458.0,35.1514,35.1695,35.1151,35.1151,103458.0
2023-10-10 14:30:00,38.7,38.73,38.69,38.72,151835.0,35.1151,35.1423,35.106,35.1332,151835.0
2023-10-10 14:40:00,38.72,38.8,38.71,38.77,141277.0,35.1332,35.2058,35.1242,35.1786,141277.0
2023-10-10 14:50:00,38.77,38.78,38.69,38.72,130454.0,35.1786,35.1877,35.106,35.1332,130454.0
2023-10-10 15:00:00,38.72,38.74,38.69,38.72,175595.0,35.1332,35.1514,35.106,35.1332,175595.0
2023-10-10 15:10:00,38.72,38.73,38.69,38.7,151344.0,35.1332,35.1423,35.106,35.1151,151344.0
2023-10-10 15:20:00,38.7,38.7,38.65,38.7,177955.0,35.1151,35.1151,35.0697,35.1151,177955.0
2023-10-10 15:30:00,38.7,38.72,38.68,38.7,133224.0,35.1151,35.1332,35.0969,35.1151,133224.0
2023-10-10 15:40:00,38.69,38.71,38.66,38.69,252422.0,35.106,35.1242,35.0788,35.106,252422.0
2023-10-10 15:50:00,38.69,38.69,38.61,38.62,688763.0,35.106,35.106,35.0334,35.0425,688763.0
2023-10-11 09:30:00,38.8,38.89,38.52,38.71,728937.0,35.2058,35.2875,34.9518,35.1242,728937.0
2023-10-11 09:40:00,38.7,38.91,38.68,38.82,430432.0,35.1151,35.3056,35.0969,35.224,430432.0
2023-10-11 09:50:00,38.82,38.83,38.65,38.77,271659.0,35.224,35.233,35.0697,35.1786,271659.0
2023-10-11 10:00:00,38.77,38.83,38.73,38.77,188267.0,35.1786,35.233,35.1423,35.1786,188267.0
2023-10-11 10:10:00,38.76,38.79,38.71,38.72,134372.0,35.1695,35.1967,35.1242,35.1332,134372.0
2023-10-11 10:20:00,38.72,38.74,38.63,38.69,118002.0,35.1332,35.1514,35.0516,35.106,118002.0
2023-10-11 10:30:00,38.7,38.72,38.46,38.48,191955.0,35.1151,35.1332,34.8973,34.9155,191955.0
2023-10-11 10:40:00,38.48,38.53,38.44,38.47,185872.0,34.9155,34.9608,34.8792,34.9064,185872.0
2023-10-11 10:50:00,38.47,38.57,38.46,38.51,364093.0,34.9064,34.9971,34.8973,34.9427,364093.0
2023-10-11 11:00:00,38.5,38.51,38.41,38.45,151316.0,34.9336,34.9427,34.852,34.8882,151316.0
2023-10-11 11:10:00,38.45,38.46,38.3,38.35,168179.0,34.8882,34.8973,34.7521,34.7975,168179.0
2023-10-11 11:20:00,38.35,38.44,38.32,38.43,188378.0,34.7975,34.8792,34.7703,34.8701,188378.0
2023-10-11 11:30:00,38.44,38.45,38.37,38.39,125690.0,34.8792,34.8882,34.8157,34.8338,125690.0
2023-10-11 11:40:00,38.39,38.46,38.38,38.43,98970.0,34.8338,34.8973,34.8247,34.8701,98970.0
2023-10-11 11:50:00,38.44,38.44,38.37,38.39,69369.0,34.8792,34.8792,34.8157,34.8338,69369.0
2023-10-11 12:00:00,38.38,38.47,38.38,38.45,70492.0,34.8247,34.9064,34.8247,34.8882,70492.0
2023-10-11 12:10:00,38.45,38.49,38.4,38.43,111890.0,34.8882,34.9245,34.8429,34.8701,111890.0
2023-10-11 12:20:00,38.43,38.44,38.34,38.4,135424.0,34.8701,34.8792,34.7884,34.8429,135424.0
2023-10-11 12:30:00,38.41,38.44,38.39,38.43,112865.0,34.852,34.8792,34.8338,34.8701,112865.0
2023-10-11 12:40:00,38.43,38.47,38.42,38.44,82337.0,34.8701,34.9064,34.861,34.8792,82337.0
2023-10-11 12:50:00,38.43,38.45,38.4,38.42,68485.0,34.8701,34.8882,34.8429,34.861,68485.0
2023-10-11 13:00:00,38.42,38.47,38.41,38.47,87174.0,34.861,34.9064,34.852,34.9064,87174.0
2023-10-11 13:10:00,38.47,38.49,38.4,38.43,102168.0,34.9064,34.9245,34.8429,34.8701,102168.0
2023-10-11 13:20:00,38.43,38.46,38.4,38.45,103143.0,34.8701,34.8973,34.8429,34.8882,103143.0
2023-10-11 13:30:00,38.45,38.47,38.42,38.47,108342.0,34.8882,34.9064,34.861,34.9064,108342.0
2023-10-11 13:40:00,38.46,38.5,38.45,38.5,69477.0,34.8973,34.9336,34.8882,34.9336,69477.0
2023-10-11 13:50:00,38.5,38.54,38.49,38.54,61426.0,34.9336,34.9699,34.9245,34.9699,61426.0
2023-10-11 14:00:00,38.54,38.57,38.47,38.47,57567.0,34.9699,34.9971,34.9064,34.9064,57567.0
2023-10-11 14:10:00,38.48,38.54,38.47,38.5,91324.0,34.9155,34.9699,34.9064,34.9336,91324.0
2023-10-11 14:20:00,38.51,38.56,38.5,38.51,111978.0,34.9427,34.9881,34.9336,34.9427,111978.0
2023-10-11 14:30:00,38.52,38.56,38.52,38.54,52627.0,34.9518,34.9881,34.9518,34.9699,52627.0
2023-10-11 14:40:00,38.54,38.57,38.53,38.56,58089.0,34.9699,34.9971,34.9608,34.9881,58089.0
2023-10-11 14:50:00,38.57,38.62,38.56,38.62,131630.0,34.9971,35.0425,34.9881,35.0425,131630.0
2023-10-11 15:00:00,38.63,38.63,38.57,38.58,153603.0,35.0516,35.0516,34.9971,35.0062,153603.0
2023-10-11 15:10:00,38.58,38.61,38.54,38.57,134112.0,35.0062,35.0334,34.9699,34.9971,134112.0
2023-10-11 15:20:00,38.57,38.58,38.53,38.58,155822.0,34.9971,35.0062,34.9608,35.0062,155822.0
2023-10-11 15:30:00,38.57,38.62,38.56,38.61,134543.0,34.9971,35.0425,34.9881,35.0334,134543.0
2023-10-11 15:40:00,38.61,38.64,38.59,38.63,183846.0,35.0334,35.0606,35.0153,35.0516,183846.0
2023-10-11 15:50:00,38.63,38.67,38.62,38.65,579044.0,35.0516,35.0879,35.0425,35.0697,579044.0
2023-10-12 09:30:00,39.43,39.44,39.16,39.36,632000.0,35.7775,35.7865,35.5325,35.7139,632000.0
2023-10-12 09:40:00,39.36,39.41,39.23,39.37,313032.0,35.7139,35.7593,35.596,35.723,313032.0
2023-10-12 09:50:00,39.37,39.4,39.2,39.28,416454.0,35.723,35.7502,35.5688,35.6414,416454.0
2023-10-12 10:00:00,39.27,39.34,39.26,39.28,290488.0,35.6323,35.6958,35.6232,35.6414,290488.0
2023-10-12 10:10:00,39.28,39.41,39.24,39.41,329084.0,35.6414,35.7593,35.6051,35.7593,329084.0
2023-10-12 10:20:00,39.42,39.46,39.37,39.41,234987.0,35.7684,35.8047,35.723,35.7593,234987.0
2023-10-12 10:30:00,39.4,39.48,39.39,39.44,168838.0,35.7502,35.8228,35.7412,35.7865,168838.0
2023-10-12 10:40:00,39.44,39.5,39.31,39.34,269850.0,35.7865,35.841,35.6686,35.6958,269850.0
2023-10-12 10:50:00,39.35,39.35,39.29,39.3,146881.0,35.7049,35.7049,35.6504,35.6595,146881.0
2023-10-12 11:00:00,39.31,39.38,39.23,39.25,151929.0,35.6686,35.7321,35.596,35.6141,151929.0
2023-10-12 11:10:00,39.24,39.32,39.21,39.27,310797.0,35.6051,35.6777,35.5778,35.6323,310797.0
2023-10-12 11:20:00,39.27,39.3,39.17,39.2,234170.0,35.6323,35.6595,35.5415,35.5688,234170.0
2023-10-12 11:30:00,39.2,39.27,39.18,39.24,208695.0,35.5688,35.6323,35.5506,35.6051,208695.0
2023-10-12 11:40:00,39.24,39.24,39.07,39.09,143893.0,35.6051,35.6051,35.4508,35.469,143893.0
2023-10-12 11:50:00,39.08,39.18,39.08,39.18,98963.0,35.4599,35.5506,35.4599,35.5506,98963.0
2023-10-12 12:00:00,39.18,39.21,39.14,39.19,103860.0,35.5506,35.5778,35.5143,35.5597,103860.0
2023-10-12 12:10:00,39.2,39.22,39.16,39.2,105165.0,35.5688,35.5869,35.5325,35.5688,105165.0
2023-10-12 12:20:00,39.2,39.26,39.19,39.21,106902.0,35.5688,35.6232,35.5597,35.5778,106902.0
2023-10-12 12:30:00,39.21,39.23,39.17,39.19,67945.0,35.5778,35.596,35.5415,35.5597,67945.0
2023-10-12 12:40:00,39.19,39.21,39.17,39.18,134386.0,35.5597,35.5778,35.5415,35.5506,134386.0
2023-10-12 12:50:00,39.19,39.2,39.15,39.18,187186.0,35.5597,35.5688,35.5234,35.5506,187186.0
2023-10-12 13:00:00,39.18,39.18,39.01,39.03,242783.0,35.5506,35.5506,35.3964,35.4145,242783.0
2023-10-12 13:10:00,39.03,39.13,39.01,39.12,201393.0,35.4145,35.5053,35.3964,35.4962,201393.0
2023-10-12 13:20:00,39.12,39.14,39.02,39.02,194492.0,35.4962,35.5143,35.4054,35.4054,194492.0
2023-10-12 13:30:00,39.02,39.05,38.99,39.02,173607.0,35.4054,35.4327,35.3782,35.4054,173607.0
2023-10-12 13:40:00,39.02,39.04,39.0,39.02,156170.0,35.4054,35.4236,35.3873,35.4054,156170.0
2023-10-12 13:50:00,39.01,39.03,38.96,39.0,186469.0,35.3964,35.4145,35.351,35.3873,186469.0
2023-10-12 14:00:00,39.0,39.03,38.96,38.97,135800.0,35.3873,35.4145,35.351,35.3601,135800.0
2023-10-12 14:10:00,38.97,39.0,38.92,38.96,121641.0,35.3601,35.3873,35.3147,35.351,121641.0
2023-10-12 14:20:00,38.96,39.09,38.95,39.08,135453.0,35.351,35.469,35.3419,35.4599,135453.0
2023-10-12 14:30:00,39.08,39.13,39.07,39.13,186442.0,35.4599,35.5053,35.4508,35.5053,186442.0
2023-10-12 14:40:00,39.12,39.25,39.12,39.23,340870.0,35.4962,35.6141,35.4962,35.596,340870.0
2023-10-12 14:50:00,39.23,39.26,39.22,39.26,203655.0,35.596,35.6232,35.5869,35.6232,203655.0
2023-10-12 15:00:00,39.26,39.34,39.25,39.33,260982.0,35.6232,35.6958,35.6141,35.6867,260982.0
2023-10-12 15:10:00,39.34,39.38,39.32,39.36,287834.0,35.6958,35.7321,35.6777,35.7139,287834.0
2023-10-12 15:20:00,39.36,39.37,39.31,39.37,290743.0,35.7139,35.723,35.6686,35.723,290743.0
2023-10-12 15:30:00,39.37,39.39,39.34,39.38,359180.0,35.723,35.7412,35.6958,35.7321,359180.0
2023-10-12 15:40:00,39.38,39.4,39.31,39.34,555600.0,35.7321,35.7502,35.6686,35.6958,555600.0
2023-10-12 15:50:00,39.34,39.39,39.26,39.3,1072202.0,35.6958,35.7412,35.6232,35.6595,1072202.0
2023-10-13 09:30:00,40.01,40.1,39.93,40.03,1119150.0,36.3037,36.3854,36.2311,36.3219,1119150.0
2023-10-13 09:40:00,40.04,40.05,39.97,39.99,451477.0,36.331,36.34,36.2674,36.2856,451477.0
2023-10-13 09:50:00,40.0,40.04,39.96,39.99,302507.0,36.2947,36.331,36.2584,36.2856,302507.0
2023-10-13 10:00:00,39.98,40.01,39.84,39.92,300659.0,36.2765,36.3037,36.1495,36.2221,300659.0
2023-10-13 10:10:00,39.93,39.95,39.85,39.89,349157.0,36.2311,36.2493,36.1586,36.1949,349157.0
2023-10-13 10:20:00,39.89,39.96,39.87,39.91,312265.0,36.1949,36.2584,36.1767,36.213,312265.0
2023-10-13 10:30:00,39.91,39.95,39.82,39.83,166979.0,36.213,36.2493,36.1313,36.1404,166979.0
2023-10-13 10:40:00,39.83,39.89,39.79,39.86,189996.0,36.1404,36.1949,36.1041,36.1676,189996.0
2023-10-13 10:50:00,39.86,39.87,39.8,39.84,111782.0,36.1676,36.1767,36.1132,36.1495,111782.0
2023-10-13 11:00:00,39.84,39.86,39.7,39.77,112281.0,36.1495,36.1676,36.0225,36.086,112281.0
2023-10-13 11:10:00,39.78,39.84,39.74,39.81,96277.0,36.095,36.1495,36.0587,36.1223,96277.0
2023-10-13 11:20:00,39.82,39.85,39.78,39.82,134792.0,36.1313,36.1586,36.095,36.1313,134792.0
2023-10-13 11:30:00,39.82,39.9,39.8,39.86,317255.0,36.1313,36.2039,36.1132,36.1676,317255.0
2023-10-13 11:40:00,39.87,39.88,39.79,39.8,59783.0,36.1767,36.1858,36.1041,36.1132,59783.0
2023-10-13 11:50:00,39.79,39.83,39.78,39.8,133705.0,36.1041,36.1404,36.095,36.1132,133705.0
2023-10-13 12:00:00,39.8,39.87,39.79,39.87,150929.0,36.1132,36.1767,36.1041,36.1767,150929.0
2023-10-13 12:10:00,39.88,39.88,39.78,39.87,147147.0,36.1858,36.1858,36.095,36.1767,147147.0
2023-10-13 12:20:00,39.87,39.89,39.85,39.89,95052.0,36.1767,36.1949,36.1586,36.1949,95052.0
2023-10-13 12:30:00,39.89,39.92,39.88,39.9,161174.0,36.1949,36.2221,36.1858,36.2039,161174.0
2023-10-13 12:40:00,39.9,39.95,39.89,39.93,96126.0,36.2039,36.2493,36.1949,36.2311,96126.0
2023-10-13 12:50:00,39.93,39.94,39.87,39.93,106970.0,36.2311,36.2402,36.1767,36.2311,106970.0
2023-10-13 13:00:00,39.93,39.97,39.88,39.91,170357.0,36.2311,36.2674,36.1858,36.213,170357.0
2023-10-13 13:10:00,39.91,39.92,39.85,39.86,184757.0,36.213,36.2221,36.1586,36.1676,184757.0
2023-10-13 13:20:00,39.86,39.87,39.79,39.79,121259.0,36.1676,36.1767,36.1041,36.1041,121259.0
2023-10-13 13:30:00,39.79,39.9,39.78,39.9,163098.0,36.1041,36.2039,36.095,36.2039,163098.0
2023-10-13 13:40:00,39.9,40.0,39.89,39.96,251625.0,36.2039,36.2947,36.1949,36.2584,251625.0
2023-10-13 13:50:00,39.97,40.04,39.96,40.0,293029.0,36.2674,36.331,36.2584,36.2947,293029.0
2023-10-13 14:00:00,40.0,40.05,39.98,40.05,86845.0,36.2947,36.34,36.2765,36.34,86845.0
2023-10-13 14:10:00,40.05,40.1,40.04,40.09,161760.0,36.34,36.3854,36.331,36.3763,161760.0
2023-10-13 14:20:00,40.09,40.15,40.09,40.13,257127.0,36.3763,36.4308,36.3763,36.4126,257127.0
2023-10-13 14:30:00,40.13,40.16,40.09,40.12,218768.0,36.4126,36.4398,36.3763,36.4035,218768.0
2023-10-13 14:40:00,40.12,40.13,40.04,40.08,158642.0,36.4035,36.4126,36.331,36.3673,158642.0
2023-10-13 14:50:00,40.08,40.16,40.07,40.16,235079.0,36.3673,36.4398,36.3582,36.4398,235079.0
2023-10-13 15:00:00,40.16,40.17,40.07,40.13,239187.0,36.4398,36.4489,36.3582,36.4126,239187.0
2023-10-13 15:10:00,40.12,40.14,40.1,40.11,210659.0,36.4035,36.4217,36.3854,36.3945,210659.0
2023-10-13 15:20:00,40.12,40.16,40.11,40.14,262414.0,36.4035,36.4398,36.3945,36.4217,262414.0
2023-10-13 15:30:00,40.14,40.15,40.06,40.07,290907.0,36.4217,36.4308,36.3491,36.3582,290907.0
2023-10-13 15:40:00,40.07,40.1,40.04,40.08,614875.0,36.3582,36.3854,36.331,36.3673,614875.0
2023-10-13 15:50:00,40.08,40.08,39.97,40.02,1847218.0,36.3673,36.3673,36.2674,36.3128,1847218.0
2023-10-16 09:30:00,40.14,40.19,40.02,40.08,248116.0,36.4217,36.4671,36.3128,36.3673,248116.0
2023-10-16 09:40:00,40.07,40.09,39.97,40.09,395906.0,36.3582,36.3763,36.2674,36.3763,395906.0
2023-10-16 09:50:00,40.1,40.12,39.88,39.9,209540.0,36.3854,36.4035,36.1858,36.2039,209540.0
2023-10-16 10:00:00,39.9,39.94,39.69,39.82,341206.0,36.2039,36.2402,36.0134,36.1313,341206.0
2023-10-16 10:10:00,39.82,40.05,39.82,40.04,271232.0,36.1313,36.34,36.1313,36.331,271232.0
2023-10-16 10:20:00,40.04,40.06,39.9,40.02,157833.0,36.331,36.3491,36.2039,36.3128,157833.0
2023-10-16 10:30:00,40.02,40.08,39.97,40.08,181803.0,36.3128,36.3673,36.2674,36.3673,181803.0
2023-10-16 10:40:00,40.08,40.19,40.08,40.18,213690.0,36.3673,36.4671,36.3673,36.458,213690.0
2023-10-16 10:50:00,40.18,40.19,40.12,40.17,144925.0,36.458,36.4671,36.4035,36.4489,144925.0
2023-10-16 11:00:00,40.17,40.23,40.16,40.17,155534.0,36.4489,36.5034,36.4398,36.4489,155534.0
2023-10-16 11:10:00,40.18,40.2,40.13,40.19,204277.0,36.458,36.4761,36.4126,36.4671,204277.0
2023-10-16 11:20:00,40.18,40.24,40.17,40.18,158100.0,36.458,36.5124,36.4489,36.458,158100.0
2023-10-16 11:30:00,40.18,40.19,40.1,40.15,170907.0,36.458,36.4671,36.3854,36.4308,170907.0
2023-10-16 11:40:00,40.14,40.2,40.13,40.15,130451.0,36.4217,36.4761,36.4126,36.4308,130451.0
2023-10-16 11:50:00,40.15,40.21,40.13,40.2,67212.0,36.4308,36.4852,36.4126,36.4761,67212.0
2023-10-16 12:00:00,40.21,40.24,40.18,40.21,66769.0,36.4852,36.5124,36.458,36.4852,66769.0
2023-10-16 12:10:00,40.21,40.25,40.18,40.23,105685.0,36.4852,36.5215,36.458,36.5034,105685.0
2023-10-16 12:20:00,40.23,40.24,40.18,40.2,92975.0,36.5034,36.5124,36.458,36.4761,92975.0
2023-10-16 12:30:00,40.2,40.23,40.17,40.18,79303.0,36.4761,36.5034,36.4489,36.458,79303.0
2023-10-16 12:40:00,40.18,40.25,40.17,40.24,107152.0,36.458,36.5215,36.4489,36.5124,107152.0
2023-10-16 12:50:00,40.23,40.27,40.22,40.27,85078.0,36.5034,36.5397,36.4943,36.5397,85078.0
2023-10-16 13:00:00,40.26,40.31,40.26,40.29,120955.0,36.5306,36.5759,36.5306,36.5578,120955.0
2023-10-16 13:10:00,40.29,40.31,40.22,40.23,83060.0,36.5578,36.5759,36.4943,36.5034,83060.0
2023-10-16 13:20:00,40.22,40.27,40.13,40.26,174522.0,36.4943,36.5397,36.4126,36.5306,174522.0
2023-10-16 13:30:00,40.26,40.28,40.22,40.27,63030.0,36.5306,36.5487,36.4943,36.5397,63030.0
2023-10-16 13:40:00,40.27,40.3,40.27,40.3,97493.0,36.5397,36.5669,36.5397,36.5669,97493.0
2023-10-16 13:50:00,40.3,40.32,40.27,40.28,117979.0,36.5669,36.585,36.5397,36.5487,117979.0
2023-10-16 14:00:00,40.29,40.31,40.27,40.29,159815.0,36.5578,36.5759,36.5397,36.5578,159815.0
2023-10-16 14:10:00,40.29,40.33,40.28,40.31,126994.0,36.5578,36.5941,36.5487,36.5759,126994.0
2023-10-16 14:20:00,40.31,40.31,40.21,40.23,88863.0,36.5759,36.5759,36.4852,36.5034,88863.0
2023-10-16 14:30:00,40.23,40.29,40.22,40.27,104912.0,36.5034,36.5578,36.4943,36.5397,104912.0
2023-10-16 14:40:00,40.27,40.3,40.26,40.27,85019.0,36.5397,36.5669,36.5306,36.5397,85019.0
2023-10-16 14:50:00,40.27,40.3,40.25,40.29,103439.0,36.5397,36.5669,36.5215,36.5578,103439.0
2023-10-16 15:00:00,40.28,40.31,40.25,40.3,105930.0,36.5487,36.5759,36.5215,36.5669,105930.0
2023-10-16 15:10:00,40.3,40.31,40.28,40.3,115473.0,36.5669,36.5759,36.5487,36.5669,115473.0
2023-10-16 15:20:00,40.3,40.31,40.25,40.27,233074.0,36.5669,36.5759,36.5215,36.5397,233074.0
2023-10-16 15:30:00,40.27,40.28,40.21,40.24,221374.0,36.5397,36.5487,36.4852,36.5124,221374.0
2023-10-16 15:40:00,40.24,40.26,40.23,40.23,228755.0,36.5124,36.5306,36.5034,36.5034,228755.0
2023-10-16 15:50:00,40.23,40.25,40.18,40.22,808279.0,36.5034,36.5215,36.458,36.4943,808279.0
2023-10-17 09:30:00,40.32,40.49,40.31,40.48,291886.0,36.585,36.7393,36.5759,36.7302,291886.0
2023-10-17 09:40:00,40.48,40.52,40.31,40.32,306184.0,36.7302,36.7665,36.5759,36.585,306184.0
2023-10-17 09:50:00,40.33,40.41,40.32,40.4,178481.0,36.5941,36.6667,36.585,36.6576,178481.0
2023-10-17 10:00:00,40.39,40.52,40.37,40.51,173961.0,36.6485,36.7665,36.6304,36.7574,173961.0
2023-10-17 10:10:00,40.51,40.59,40.5,40.58,138691.0,36.7574,36.83,36.7483,36.8209,138691.0
2023-10-17 10:20:00,40.58,40.63,40.54,40.6,175703.0,36.8209,36.8663,36.7846,36.8391,175703.0
2023-10-17 10:30:00,40.6,40.69,40.56,40.66,276111.0,36.8391,36.9207,36.8028,36.8935,276111.0
2023-10-17 10:40:00,40.66,40.69,40.6,40.66,248320.0,36.8935,36.9207,36.8391,36.8935,248320.0
2023-10-17 10:50:00,40.66,40.72,40.66,40.72,194841.0,36.8935,36.948,36.8935,36.948,194841.0
2023-10-17 11:00:00,40.72,40.79,40.68,40.75,250953.0,36.948,37.0115,36.9117,36.9752,250953.0
2023-10-17 11:10:00,40.75,40.82,40.74,40.82,192441.0,36.9752,37.0387,36.9661,37.0387,192441.0
2023-10-17 11:20:00,40.82,40.82,40.66,40.66,220482.0,37.0387,37.0387,36.8935,36.8935,220482.0
2023-10-17 11:30:00,40.66,40.67,40.53,40.62,338971.0,36.8935,36.9026,36.7756,36.8572,338971.0
2023-10-17 11:40:00,40.63,40.66,40.61,40.64,114721.0,36.8663,36.8935,36.8482,36.8754,114721.0
2023-10-17 11:50:00,40.64,40.7,40.61,40.67,90200.0,36.8754,36.9298,36.8482,36.9026,90200.0
2023-10-17 12:00:00,40.67,40.7,40.63,40.66,63973.0,36.9026,36.9298,36.8663,36.8935,63973.0
2023-10-17 12:10:00,40.66,40.69,40.63,40.68,50645.0,36.8935,36.9207,36.8663,36.9117,50645.0
2023-10-17 12:20:00,40.69,40.75,40.67,40.73,101541.0,36.9207,36.9752,36.9026,36.957,101541.0
2023-10-17 12:30:00,40.73,40.75,40.68,40.69,159051.0,36.957,36.9752,36.9117,36.9207,159051.0
2023-10-17 12:40:00,40.69,40.71,40.64,40.69,126416.0,36.9207,36.9389,36.8754,36.9207,126416.0
2023-10-17 12:50:00,40.69,40.7,40.6,40.63,122949.0,36.9207,36.9298,36.8391,36.8663,122949.0
2023-10-17 13:00:00,40.63,40.69,40.63,40.69,82263.0,36.8663,36.9207,36.8663,36.9207,82263.0
2023-10-17 13:10:00,40.69,40.71,40.68,40.7,84232.0,36.9207,36.9389,36.9117,36.9298,84232.0
2023-10-17 13:20:00,40.7,40.7,40.66,40.68,64113.0,36.9298,36.9298,36.8935,36.9117,64113.0
2023-10-17 13:30:00,40.68,40.69,40.64,40.66,98866.0,36.9117,36.9207,36.8754,36.8935,98866.0
2023-10-17 13:40:00,40.67,40.68,40.63,40.66,84763.0,36.9026,36.9117,36.8663,36.8935,84763.0
2023-10-17 13:50:00,40.65,40.68,40.62,40.63,109894.0,36.8845,36.9117,36.8572,36.8663,109894.0
2023-10-17 14:00:00,40.63,40.65,40.58,40.6,150388.0,36.8663,36.8845,36.8209,36.8391,150388.0
2023-10-17 14:10:00,40.61,40.67,40.59,40.62,157246.0,36.8482,36.9026,36.83,36.8572,157246.0
2023-10-17 14:20:00,40.63,40.72,40.62,40.72,147584.0,36.8663,36.948,36.8572,36.948,147584.0
2023-10-17 14:30:00,40.72,40.73,40.68,40.68,120390.0,36.948,36.957,36.9117,36.9117,120390.0
2023-10-17 14:40:00,40.69,40.7,40.62,40.66,139198.0,36.9207,36.9298,36.8572,36.8935,139198.0
2023-10-17 14:50:00,40.66,40.7,40.64,40.66,139422.0,36.8935,36.9298,36.8754,36.8935,139422.0
2023-10-17 15:00:00,40.66,40.71,40.64,40.71,119193.0,36.8935,36.9389,36.8754,36.9389,119193.0
2023-10-17 15:10:00,40.71,40.74,40.7,40.72,272774.0,36.9389,36.9661,36.9298,36.948,272774.0
2023-10-17 15:20:00,40.72,40.77,40.71,40.77,231793.0,36.948,36.9933,36.9389,36.9933,231793.0
2023-10-17 15:30:00,40.77,40.79,40.74,40.79,307305.0,36.9933,37.0115,36.9661,37.0115,307305.0
2023-10-17 15:40:00,40.79,40.8,40.76,40.78,325042.0,37.0115,37.0206,36.9843,37.0024,325042.0
2023-10-17 15:50:00,40.77,40.81,40.75,40.81,965449.0,36.9933,37.0296,36.9752,37.0296,965449.0
2023-10-18 09:30:00,40.69,40.84,40.61,40.71,580118.0,36.9207,37.0569,36.8482,36.9389,580118.0
2023-10-18 09:40:00,40.72,40.8,40.63,40.71,277563.0,36.948,37.0206,36.8663,36.9389,277563.0
2023-10-18 09:50:00,40.71,40.82,40.6,40.66,335726.0,36.9389,37.0387,36.8391,36.8935,335726.0
2023-10-18 10:00:00,40.65,40.76,40.64,40.68,219353.0,36.8845,36.9843,36.8754,36.9117,219353.0
2023-10-18 10:10:00,40.66,40.68,40.54,40.63,121536.0,36.8935,36.9117,36.7846,36.8663,121536.0
2023-10-18 10:20:00,40.63,40.65,40.53,40.55,137497.0,36.8663,36.8845,36.7756,36.7937,137497.0
2023-10-18 10:30:00,40.55,40.69,40.51,40.55,170069.0,36.7937,36.9207,36.7574,36.7937,170069.0
2023-10-18 10:40:00,40.54,40.59,40.5,40.55,126643.0,36.7846,36.83,36.7483,36.7937,126643.0
2023-10-18 10:50:00,40.55,40.59,40.52,40.56,113491.0,36.7937,36.83,36.7665,36.8028,113491.0
2023-10-18 11:00:00,40.55,40.6,40.49,40.5,79972.0,36.7937,36.8391,36.7393,36.7483,79972.0
2023-10-18 11:10:00,40.48,40.62,40.45,40.59,112626.0,36.7302,36.8572,36.703,36.83,112626.0
2023-10-18 11:20:00,40.58,40.62,40.54,40.59,143840.0,36.8209,36.8572,36.7846,36.83,143840.0
2023-10-18 11:30:00,40.6,40.69,40.6,40.63,223545.0,36.8391,36.9207,36.8391,36.8663,223545.0
2023-10-18 11:40:00,40.62,40.7,40.6,40.63,103636.0,36.8572,36.9298,36.8391,36.8663,103636.0
2023-10-18 11:50:00,40.64,40.66,40.57,40.59,91745.0,36.8754,36.8935,36.8119,36.83,91745.0
2023-10-18 12:00:00,40.58,40.61,40.5,40.53,97722.0,36.8209,36.8482,36.7483,36.7756,97722.0
2023-10-18 12:10:00,40.53,40.54,40.49,40.5,118361.0,36.7756,36.7846,36.7393,36.7483,118361.0
2023-10-18 12:20:00,40.5,40.52,40.45,40.51,56622.0,36.7483,36.7665,36.703,36.7574,56622.0
2023-10-18 12:30:00,40.51,40.58,40.51,40.57,56556.0,36.7574,36.8209,36.7574,36.8119,56556.0
2023-10-18 12:40:00,40.55,40.63,40.55,40.59,88101.0,36.7937,36.8663,36.7937,36.83,88101.0
2023-10-18 12:50:00,40.58,40.61,40.57,40.59,75717.0,36.8209,36.8482,36.8119,36.83,75717.0
2023-10-18 13:00:00,40.59,40.7,40.56,40.69,129029.0,36.83,36.9298,36.8028,36.9207,129029.0
2023-10-18 13:10:00,40.7,40.73,40.67,40.68,73995.0,36.9298,36.957,36.9026,36.9117,73995.0
2023-10-18 13:20:00,40.68,40.7,40.65,40.7,44694.0,36.9117,36.9298,36.8845,36.9298,44694.0
2023-10-18 13:30:00,40.69,40.71,40.62,40.64,109693.0,36.9207,36.9389,36.8572,36.8754,109693.0
2023-10-18 13:40:00,40.64,40.65,40.57,40.58,65749.0,36.8754,36.8845,36.8119,36.8209,65749.0
2023-10-18 13:50:00,40.58,40.66,40.57,40.65,63750.0,36.8209,36.8935,36.8119,36.8845,63750.0
2023-10-18 14:00:00,40.65,40.68,40.6,40.66,112170.0,36.8845,36.9117,36.8391,36.8935,112170.0
2023-10-18 14:10:00,40.66,40.68,40.63,40.66,98348.0,36.8935,36.9117,36.8663,36.8935,98348.0
2023-10-18 14:20:00,40.64,40.68,40.61,40.66,116808.0,36.8754,36.9117,36.8482,36.8935,116808.0
2023-10-18 14:30:00,40.66,40.71,40.63,40.64,88464.0,36.8935,36.9389,36.8663,36.8754,88464.0
2023-10-18 14:40:00,40.64,40.64,40.6,40.63,107922.0,36.8754,36.8754,36.8391,36.8663,107922.0
2023-10-18 14:50:00,40.62,40.64,40.59,40.63,74222.0,36.8572,36.8754,36.83,36.8663,74222.0
2023-10-18 15:00:00,40.62,40.63,40.55,40.59,132392.0,36.8572,36.8663,36.7937,36.83,132392.0
2023-10-18 15:10:00,40.59,40.63,40.58,40.62,156607.0,36.83,36.8663,36.8209,36.8572,156607.0
2023-10-18 15:20:00,40.62,40.69,40.62,40.66,190729.0,36.8572,36.9207,36.8572,36.8935,190729.0
2023-10-18 15:30:00,40.66,40.68,40.63,40.66,222379.0,36.8935,36.9117,36.8663,36.8935,222379.0
2023-10-18 15:40:00,40.66,40.69,40.62,40.69,291762.0,36.8935,36.9207,36.8572,36.9207,291762.0
2023-10-18 15:50:00,40.69,40.75,40.68,40.72,548698.0,36.9207,36.9752,36.9117,36.948,548698.0
2023-10-19 09:30:00,40.17,40.22,39.93,40.13,399209.0,36.4489,36.4943,36.2311,36.4126,399209.0
2023-10-19 09:40:00,40.14,40.26,40.12,40.23,237256.0,36.4217,36.5306,36.4035,36.5034,237256.0
2023-10-19 09:50:00,40.24,40.28,40.1,40.14,181288.0,36.5124,36.5487,36.3854,36.4217,181288.0
2023-10-19 10:00:00,40.14,40.19,40.1,40.15,210875.0,36.4217,36.4671,36.3854,36.4308,210875.0
2023-10-19 10:10:00,40.16,40.16,40.07,40.14,117837.0,36.4398,36.4398,36.3582,36.4217,117837.0
2023-10-19 10:20:00,40.14,40.23,40.13,40.2,219318.0,36.4217,36.5034,36.4126,36.4761,219318.0
2023-10-19 10:30:00,40.19,40.2,40.1,40.12,123748.0,36.4671,36.4761,36.3854,36.4035,123748.0
2023-10-19 10:40:00,40.11,40.19,40.11,40.19,59783.0,36.3945,36.4671,36.3945,36.4671,59783.0
2023-10-19 10:50:00,40.18,40.22,40.16,40.21,96924.0,36.458,36.4943,36.4398,36.4852,96924.0
2023-10-19 11:00:00,40.21,40.33,40.2,40.3,132685.0,36.4852,36.5941,36.4761,36.5669,132685.0
2023-10-19 11:10:00,40.3,40.35,40.27,40.33,148531.0,36.5669,36.6122,36.5397,36.5941,148531.0
2023-10-19 11:20:00,40.33,40.37,40.29,40.34,136926.0,36.5941,36.6304,36.5578,36.6032,136926.0
2023-10-19 11:30:00,40.34,40.42,40.28,40.31,316279.0,36.6032,36.6758,36.5487,36.5759,316279.0
2023-10-19 11:40:00,40.31,40.39,40.31,40.36,77471.0,36.5759,36.6485,36.5759,36.6213,77471.0
2023-10-19 11:50:00,40.36,40.37,40.29,40.36,144796.0,36.6213,36.6304,36.5578,36.6213,144796.0
2023-10-19 12:00:00,40.37,40.53,40.28,40.46,155663.0,36.6304,36.7756,36.5487,36.7121,155663.0
2023-10-19 12:10:00,40.46,40.52,40.45,40.47,119067.0,36.7121,36.7665,36.703,36.7211,119067.0
2023-10-19 12:20:00,40.48,40.54,40.39,40.41,125790.0,36.7302,36.7846,36.6485,36.6667,125790.0
2023-10-19 12:30:00,40.41,40.44,40.2,40.24,162824.0,36.6667,36.6939,36.4761,36.5124,162824.0
2023-10-19 12:40:00,40.25,40.34,40.25,40.3,100141.0,36.5215,36.6032,36.5215,36.5669,100141.0
2023-10-19 12:50:00,40.3,40.42,40.27,40.37,119159.0,36.5669,36.6758,36.5397,36.6304,119159.0
2023-10-19 13:00:00,40.38,40.5,40.36,40.49,77535.0,36.6395,36.7483,36.6213,36.7393,77535.0
2023-10-19 13:10:00,40.48,40.56,40.47,40.54,106536.0,36.7302,36.8028,36.7211,36.7846,106536.0
2023-10-19 13:20:00,40.54,40.56,40.44,40.48,90694.0,36.7846,36.8028,36.6939,36.7302,90694.0
2023-10-19 13:30:00,40.49,40.52,40.36,40.39,93133.0,36.7393,36.7665,36.6213,36.6485,93133.0
2023-10-19 13:40:00,40.39,40.4,40.33,40.34,71885.0,36.6485,36.6576,36.5941,36.6032,71885.0
2023-10-19 13:50:00,40.34,40.37,40.29,40.34,122757.0,36.6032,36.6304,36.5578,36.6032,122757.0
2023-10-19 14:00:00,40.34,40.4,40.32,40.35,143127.0,36.6032,36.6576,36.585,36.6122,143127.0
2023-10-19 14:10:00,40.36,40.36,40.31,40.33,124200.0,36.6213,36.6213,36.5759,36.5941,124200.0
2023-10-19 14:20:00,40.33,40.35,40.29,40.34,81139.0,36.5941,36.6122,36.5578,36.6032,81139.0
2023-10-19 14:30:00,40.34,40.35,40.28,40.33,101118.0,36.6032,36.6122,36.5487,36.5941,101118.0
2023-10-19 14:40:00,40.32,40.34,40.25,40.27,127387.0,36.585,36.6032,36.5215,36.5397,127387.0
2023-10-19 14:50:00,40.27,40.33,40.27,40.3,90146.0,36.5397,36.5941,36.5397,36.5669,90146.0
2023-10-19 15:00:00,40.29,40.36,40.26,40.32,230191.0,36.5578,36.6213,36.5306,36.585,230191.0
2023-10-19 15:10:00,40.32,40.34,40.27,40.31,144747.0,36.585,36.6032,36.5397,36.5759,144747.0
2023-10-19 15:20:00,40.3,40.32,40.26,40.31,153923.0,36.5669,36.585,36.5306,36.5759,153923.0
2023-10-19 15:30:00,40.32,40.38,40.31,40.31,179871.0,36.585,36.6395,36.5759,36.5759,179871.0
2023-10-19 15:40:00,40.31,40.34,40.25,40.34,229255.0,36.5759,36.6032,36.5215,36.6032,229255.0
2023-10-19 15:50:00,40.35,40.38,40.33,40.33,559461.0,36.6122,36.6395,36.5941,36.5941,559461.0
2023-10-20 09:30:00,40.15,40.37,40.02,40.04,266421.0,36.4308,36.6304,36.3128,36.331,266421.0
2023-10-20 09:40:00,40.03,40.09,39.95,40.07,185324.0,36.3219,36.3763,36.2493,36.3582,185324.0
2023-10-20 09:50:00,40.08,40.12,40.0,40.01,129524.0,36.3673,36.4035,36.2947,36.3037,129524.0
2023-10-20 10:00:00,40.0,40.1,39.88,39.91,113666.0,36.2947,36.3854,36.1858,36.213,113666.0
2023-10-20 10:10:00,39.92,39.92,39.77,39.77,102007.0,36.2221,36.2221,36.086,36.086,102007.0
2023-10-20 10:20:00,39.77,39.79,39.69,39.76,114069.0,36.086,36.1041,36.0134,36.0769,114069.0
2023-10-20 10:30:00,39.76,39.92,39.75,39.8,114667.0,36.0769,36.2221,36.0678,36.1132,114667.0
2023-10-20 10:40:00,39.79,39.91,39.71,39.91,109934.0,36.1041,36.213,36.0315,36.213,109934.0
2023-10-20 10:50:00,39.91,39.97,39.88,39.89,90777.0,36.213,36.2674,36.1858,36.1949,90777.0
2023-10-20 11:00:00,39.89,39.93,39.85,39.87,105139.0,36.1949,36.2311,36.1586,36.1767,105139.0
2023-10-20 11:10:00,39.87,39.9,39.81,39.83,189905.0,36.1767,36.2039,36.1223,36.1404,189905.0
2023-10-20 11:20:00,39.84,39.89,39.81,39.85,119720.0,36.1495,36.1949,36.1223,36.1586,119720.0
2023-10-20 11:30:00,39.85,39.86,39.78,39.82,144677.0,36.1586,36.1676,36.095,36.1313,144677.0
2023-10-20 11:40:00,39.81,39.89,39.8,39.84,160353.0,36.1223,36.1949,36.1132,36.1495,160353.0
2023-10-20 11:50:00,39.84,39.88,39.82,39.84,154990.0,36.1495,36.1858,36.1313,36.1495,154990.0
2023-10-20 12:00:00,39.84,39.85,39.76,39.77,84495.0,36.1495,36.1586,36.0769,36.086,84495.0
2023-10-20 12:10:00,39.77,39.8,39.73,39.76,90464.0,36.086,36.1132,36.0497,36.0769,90464.0
2023-10-20 12:20:00,39.76,39.85,39.74,39.79,145628.0,36.0769,36.1586,36.0587,36.1041,145628.0
2023-10-20 12:30:00,39.79,39.88,39.78,39.88,108159.0,36.1041,36.1858,36.095,36.1858,108159.0
2023-10-20 12:40:00,39.87,39.87,39.79,39.82,85856.0,36.1767,36.1767,36.1041,36.1313,85856.0
2023-10-20 12:50:00,39.83,39.84,39.77,39.77,93368.0,36.1404,36.1495,36.086,36.086,93368.0
2023-10-20 13:00:00,39.76,39.78,39.64,39.66,85724.0,36.0769,36.095,35.968,35.9862,85724.0
2023-10-20 13:10:00,39.67,39.73,39.66,39.71,108904.0,35.9952,36.0497,35.9862,36.0315,108904.0
2023-10-20 13:20:00,39.72,39.79,39.69,39.78,141691.0,36.0406,36.1041,36.0134,36.095,141691.0
2023-10-20 13:30:00,39.79,39.79,39.73,39.77,78424.0,36.1041,36.1041,36.0497,36.086,78424.0
2023-10-20 13:40:00,39.76,39.84,39.76,39.8,61716.0,36.0769,36.1495,36.0769,36.1132,61716.0
2023-10-20 13:50:00,39.79,39.81,39.75,39.8,55014.0,36.1041,36.1223,36.0678,36.1132,55014.0
2023-10-20 14:00:00,39.81,39.83,39.73,39.73,118506.0,36.1223,36.1404,36.0497,36.0497,118506.0
2023-10-20 14:10:00,39.73,39.76,39.7,39.75,144618.0,36.0497,36.0769,36.0225,36.0678,144618.0
2023-10-20 14:20:00,39.76,39.78,39.71,39.75,53692.0,36.0769,36.095,36.0315,36.0678,53692.0
2023-10-20 14:30:00,39.75,39.77,39.72,39.72,94661.0,36.0678,36.086,36.0406,36.0406,94661.0
2023-10-20 14:40:00,39.73,39.74,39.69,39.72,62566.0,36.0497,36.0587,36.0134,36.0406,62566.0
2023-10-20 14:50:00,39.72,39.75,39.67,39.73,76149.0,36.0406,36.0678,35.9952,36.0497,76149.0
2023-10-20 15:00:00,39.73,39.76,39.72,39.75,73455.0,36.0497,36.0769,36.0406,36.0678,73455.0
2023-10-20 15:10:00,39.75,39.77,39.7,39.77,157637.0,36.0678,36.086,36.0225,36.086,157637.0
2023-10-20 15:20:00,39.76,39.77,39.7,39.73,165794.0,36.0769,36.086,36.0225,36.0497,165794.0
2023-10-20 15:30:00,39.74,39.76,39.7,39.72,186543.0,36.0587,36.0769,36.0225,36.0406,186543.0
2023-10-20 15:40:00,39.73,39.73,39.66,39.7,351407.0,36.0497,36.0497,35.9862,36.0225,351407.0
2023-10-20 15:50:00,39.69,39.7,39.61,39.61,579434.0,36.0134,36.0225,35.9408,35.9408,579434.0
2023-10-23 09:30:00,39.13,39.2,38.73,38.79,603336.0,35.5053,35.5688,35.1423,35.1967,603336.0
2023-10-23 09:40:00,38.79,38.89,38.57,38.75,503878.0,35.1967,35.2875,34.9971,35.1605,503878.0
2023-10-23 09:50:00,38.75,38.85,38.6,38.78,224905.0,35.1605,35.2512,35.0243,35.1877,224905.0
2023-10-23 10:00:00,38.78,38.84,38.73,38.83,267599.0,35.1877,35.2421,35.1423,35.233,267599.0
2023-10-23 10:10:00,38.83,38.87,38.72,38.87,270208.0,35.233,35.2693,35.1332,35.2693,270208.0
2023-10-23 10:20:00,38.86,38.9,38.76,38.77,164076.0,35.2603,35.2966,35.1695,35.1786,164076.0
2023-10-23 10:30:00,38.77,38.83,38.71,38.79,185401.0,35.1786,35.233,35.1242,35.1967,185401.0
2023-10-23 10:40:00,38.78,38.92,38.77,38.91,626369.0,35.1877,35.3147,35.1786,35.3056,626369.0
2023-10-23 10:50:00,38.92,38.99,38.89,38.89,128186.0,35.3147,35.3782,35.2875,35.2875,128186.0
2023-10-23 11:00:00,38.88,39.0,38.84,38.99,140735.0,35.2784,35.3873,35.2421,35.3782,140735.0
2023-10-23 11:10:00,38.99,39.06,38.98,39.05,135118.0,35.3782,35.4417,35.3691,35.4327,135118.0
2023-10-23 11:20:00,39.05,39.13,39.02,39.04,165300.0,35.4327,35.5053,35.4054,35.4236,165300.0
2023-10-23 11:30:00,39.04,39.09,39.0,39.02,251820.0,35.4236,35.469,35.3873,35.4054,251820.0
2023-10-23 11:40:00,39.01,39.04,38.9,38.97,396518.0,35.3964,35.4236,35.2966,35.3601,396518.0
2023-10-23 11:50:00,38.97,38.99,38.89,38.95,364023.0,35.3601,35.3782,35.2875,35.3419,364023.0
2023-10-23 12:00:00,38.95,38.97,38.83,38.9,164202.0,35.3419,35.3601,35.233,35.2966,164202.0
2023-10-23 12:10:00,38.9,38.91,38.81,38.83,142583.0,35.2966,35.3056,35.2149,35.233,142583.0
2023-10-23 12:20:00,38.83,38.89,38.74,38.89,390059.0,35.233,35.2875,35.1514,35.2875,390059.0
2023-10-23 12:30:00,38.88,38.89,38.84,38.84,95184.0,35.2784,35.2875,35.2421,35.2421,95184.0
2023-10-23 12:40:00,38.84,38.88,38.83,38.84,156752.0,35.2421,35.2784,35.233,35.2421,156752.0
2023-10-23 12:50:00,38.84,38.96,38.82,38.95,186653.0,35.2421,35.351,35.224,35.3419,186653.0
2023-10-23 13:00:00,38.94,38.97,38.87,38.93,77322.0,35.3329,35.3601,35.2693,35.3238,77322.0
2023-10-23 13:10:00,38.92,38.95,38.89,38.9,88729.0,35.3147,35.3419,35.2875,35.2966,88729.0
2023-10-23 13:20:00,38.89,38.91,38.75,38.85,281961.0,35.2875,35.3056,35.1605,35.2512,281961.0
2023-10-23 13:30:00,38.85,38.91,38.82,38.89,121961.0,35.2512,35.3056,35.224,35.2875,121961.0
2023-10-23 13:40:00,38.9,38.96,38.89,38.95,101043.0,35.2966,35.351,35.2875,35.3419,101043.0
2023-10-23 13:50:00,38.96,38.97,38.91,38.92,98905.0,35.351,35.3601,35.3056,35.3147,98905.0
2023-10-23 14:00:00,38.92,38.94,38.88,38.93,97954.0,35.3147,35.3329,35.2784,35.3238,97954.0
2023-10-23 14:10:00,38.92,38.92,38.81,38.83,107787.0,35.3147,35.3147,35.2149,35.233,107787.0
2023-10-23 14:20:00,38.83,38.83,38.73,38.82,268314.0,35.233,35.233,35.1423,35.224,268314.0
2023-10-23 14:30:00,38.82,38.87,38.81,38.85,178021.0,35.224,35.2693,35.2149,35.2512,178021.0
2023-10-23 14:40:00,38.86,38.89,38.83,38.86,151078.0,35.2603,35.2875,35.233,35.2603,151078.0
2023-10-23 14:50:00,38.86,38.9,38.85,38.9,59675.0,35.2603,35.2966,35.2512,35.2966,59675.0
2023-10-23 15:00:00,38.9,38.93,38.85,38.86,174409.0,35.2966,35.3238,35.2512,35.2603,174409.0
2023-10-23 15:10:00,38.86,38.9,38.84,38.86,150057.0,35.2603,35.2966,35.2421,35.2603,150057.0
2023-10-23 15:20:00,38.86,38.86,38.8,38.84,354011.0,35.2603,35.2603,35.2058,35.2421,354011.0
2023-10-23 15:30:00,38.84,38.87,38.8,38.87,345827.0,35.2421,35.2693,35.2058,35.2693,345827.0
2023-10-23 15:40:00,38.86,38.93,38.84,38.91,381894.0,35.2603,35.3238,35.2421,35.3056,381894.0
2023-10-23 15:50:00,38.91,38.92,38.86,38.9,711935.0,35.3056,35.3147,35.2603,35.2966,711935.0
2023-10-24 09:30:00,39.32,39.32,39.1,39.21,322211.0,35.6777,35.6777,35.478,35.5778,322211.0
2023-10-24 09:40:00,39.2,39.2,38.97,39.13,303283.0,35.5688,35.5688,35.3601,35.5053,303283.0
2023-10-24 09:50:00,39.13,39.2,39.03,39.17,173230.0,35.5053,35.5688,35.4145,35.5415,173230.0
2023-10-24 10:00:00,39.18,39.18,38.98,39.09,257673.0,35.5506,35.5506,35.3691,35.469,257673.0
2023-10-24 10:10:00,39.09,39.23,39.06,39.18,141252.0,35.469,35.596,35.4417,35.5506,141252.0
2023-10-24 10:20:00,39.19,39.22,39.15,39.2,121780.0,35.5597,35.5869,35.5234,35.5688,121780.0
2023-10-24 10:30:00,39.21,39.22,39.11,39.14,138432.0,35.5778,35.5869,35.4871,35.5143,138432.0
2023-10-24 10:40:00,39.13,39.15,39.06,39.15,192544.0,35.5053,35.5234,35.4417,35.5234,192544.0
2023-10-24 10:50:00,39.16,39.2,39.1,39.12,126368.0,35.5325,35.5688,35.478,35.4962,126368.0
2023-10-24 11:00:00,39.12,39.14,39.08,39.09,193784.0,35.4962,35.5143,35.4599,35.469,193784.0
2023-10-24 11:10:00,39.09,39.1,39.0,39.06,154921.0,35.469,35.478,35.3873,35.4417,154921.0
2023-10-24 11:20:00,39.06,39.07,38.94,38.95,104667.0,35.4417,35.4508,35.3329,35.3419,104667.0
2023-10-24 11:30:00,38.95,38.96,38.88,38.96,429914.0,35.3419,35.351,35.2784,35.351,429914.0
2023-10-24 11:40:00,38.96,39.06,38.95,39.02,77006.0,35.351,35.4417,35.3419,35.4054,77006.0
2023-10-24 11:50:00,39.01,39.01,38.9,38.95,133008.0,35.3964,35.3964,35.2966,35.3419,133008.0
2023-10-24 12:00:00,38.95,38.97,38.91,38.92,109162.0,35.3419,35.3601,35.3056,35.3147,109162.0
2023-10-24 12:10:00,38.93,38.95,38.86,38.87,59259.0,35.3238,35.3419,35.2603,35.2693,59259.0
2023-10-24 12:20:00,38.87,38.92,38.86,38.91,155177.0,35.2693,35.3147,35.2603,35.3056,155177.0
2023-10-24 12:30:00,38.91,38.95,38.89,38.89,145641.0,35.3056,35.3419,35.2875,35.2875,145641.0
2023-10-24 12:40:00,38.89,38.91,38.84,38.84,87457.0,35.2875,35.3056,35.2421,35.2421,87457.0
2023-10-24 12:50:00,38.84,38.9,38.82,38.89,95672.0,35.2421,35.2966,35.224,35.2875,95672.0
2023-10-24 13:00:00,38.89,38.94,38.88,38.92,105193.0,35.2875,35.3329,35.2784,35.3147,105193.0
2023-10-24 13:10:00,38.91,38.95,38.89,38.94,78063.0,35.3056,35.3419,35.2875,35.3329,78063.0
2023-10-24 13:20:00,38.94,38.96,38.9,38.96,116483.0,35.3329,35.351,35.2966,35.351,116483.0
2023-10-24 13:30:00,38.96,39.0,38.91,39.0,355109.0,35.351,35.3873,35.3056,35.3873,355109.0
2023-10-24 13:40:00,39.01,39.01,38.96,39.01,211084.0,35.3964,35.3964,35.351,35.3964,211084.0
2023-10-24 13:50:00,39.01,39.02,38.97,38.99,145393.0,35.3964,35.4054,35.3601,35.3782,145393.0
2023-10-24 14:00:00,38.99,39.05,38.98,39.03,87763.0,35.3782,35.4327,35.3691,35.4145,87763.0
2023-10-24 14:10:00,39.04,39.05,38.98,39.0,165091.0,35.4236,35.4327,35.3691,35.3873,165091.0
2023-10-24 14:20:00,39.0,39.01,38.96,39.0,126787.0,35.3873,35.3964,35.351,35.3873,126787.0
2023-10-24 14:30:00,39.0,39.02,38.94,38.95,172189.0,35.3873,35.4054,35.3329,35.3419,172189.0
2023-10-24 14:40:00,38.95,38.99,38.94,38.96,90251.0,35.3419,35.3782,35.3329,35.351,90251.0
2023-10-24 14:50:00,38.96,38.99,38.95,38.98,85492.0,35.351,35.3782,35.3419,35.3691,85492.0
2023-10-24 15:00:00,38.98,38.99,38.88,38.89,180335.0,35.3691,35.3782,35.2784,35.2875,180335.0
2023-10-24 15:10:00,38.88,38.92,38.84,38.91,199361.0,35.2784,35.3147,35.2421,35.3056,199361.0
2023-10-24 15:20:00,38.92,38.94,38.88,38.9,202139.0,35.3147,35.3329,35.2784,35.2966,202139.0
2023-10-24 15:30:00,38.91,38.92,38.87,38.87,170098.0,35.3056,35.3147,35.2693,35.2693,170098.0
2023-10-24 15:40:00,38.87,38.89,38.84,38.85,302076.0,35.2693,35.2875,35.2421,35.2512,302076.0
2023-10-24 15:50:00,38.85,38.87,38.78,38.79,583928.0,35.2512,35.2693,35.1877,35.1967,583928.0
2023-10-25 09:30:00,39.04,39.21,39.01,39.12,209619.0,35.4236,35.5778,35.3964,35.4962,209619.0
2023-10-25 09:40:00,39.11,39.19,39.04,39.04,134535.0,35.4871,35.5597,35.4236,35.4236,134535.0
2023-10-25 09:50:00,39.04,39.1,38.96,39.03,108800.0,35.4236,35.478,35.351,35.4145,108800.0
2023-10-25 10:00:00,39.02,39.03,38.89,38.9,129556.0,35.4054,35.4145,35.2875,35.2966,129556.0
2023-10-25 10:10:00,38.9,38.94,38.83,38.9,124443.0,35.2966,35.3329,35.233,35.2966,124443.0
2023-10-25 10:20:00,38.91,38.97,38.9,38.91,106221.0,35.3056,35.3601,35.2966,35.3056,106221.0
2023-10-25 10:30:00,38.91,39.03,38.84,38.98,346789.0,35.3056,35.4145,35.2421,35.3691,346789.0
2023-10-25 10:40:00,38.98,39.03,38.96,38.98,251074.0,35.3691,35.4145,35.351,35.3691,251074.0
2023-10-25 10:50:00,38.98,39.03,38.94,38.99,108450.0,35.3691,35.4145,35.3329,35.3782,108450.0
2023-10-25 11:00:00,38.99,39.03,38.89,38.99,223672.0,35.3782,35.4145,35.2875,35.3782,223672.0
2023-10-25 11:10:00,39.0,39.06,38.98,38.98,89360.0,35.3873,35.4417,35.3691,35.3691,89360.0
2023-10-25 11:20:00,38.98,39.0,38.92,38.99,102559.0,35.3691,35.3873,35.3147,35.3782,102559.0
2023-10-25 11:30:00,38.98,38.99,38.91,38.93,271712.0,35.3691,35.3782,35.3056,35.3238,271712.0
2023-10-25 11:40:00,38.92,39.08,38.9,39.0,118692.0,35.3147,35.4599,35.2966,35.3873,118692.0
2023-10-25 11:50:00,39.0,39.05,38.97,39.0,56259.0,35.3873,35.4327,35.3601,35.3873,56259.0
2023-10-25 12:00:00,38.99,39.08,38.95,39.07,95808.0,35.3782,35.4599,35.3419,35.4508,95808.0
2023-10-25 12:10:00,39.07,39.09,39.02,39.02,66457.0,35.4508,35.469,35.4054,35.4054,66457.0
2023-10-25 12:20:00,39.02,39.05,39.0,39.05,49619.0,35.4054,35.4327,35.3873,35.4327,49619.0
2023-10-25 12:30:00,39.04,39.09,39.02,39.05,84031.0,35.4236,35.469,35.4054,35.4327,84031.0
2023-10-25 12:40:00,39.05,39.09,39.03,39.03,84038.0,35.4327,35.469,35.4145,35.4145,84038.0
2023-10-25 12:50:00,39.03,39.04,39.0,39.03,50549.0,35.4145,35.4236,35.3873,35.4145,50549.0
2023-10-25 13:00:00,39.02,39.06,38.97,39.02,47510.0,35.4054,35.4417,35.3601,35.4054,47510.0
2023-10-25 13:10:00,39.02,39.06,38.98,39.05,70800.0,35.4054,35.4417,35.3691,35.4327,70800.0
2023-10-25 13:20:00,39.05,39.11,39.02,39.05,94246.0,35.4327,35.4871,35.4054,35.4327,94246.0
2023-10-25 13:30:00,39.05,39.05,38.97,39.02,181207.0,35.4327,35.4327,35.3601,35.4054,181207.0
2023-10-25 13:40:00,39.03,39.06,38.99,39.0,78297.0,35.4145,35.4417,35.3782,35.3873,78297.0
2023-10-25 13:50:00,39.0,39.02,38.97,39.02,96493.0,35.3873,35.4054,35.3601,35.4054,96493.0
2023-10-25 14:00:00,39.02,39.06,39.01,39.05,64938.0,35.4054,35.4417,35.3964,35.4327,64938.0
2023-10-25 14:10:00,39.05,39.08,39.02,39.05,57325.0,35.4327,35.4599,35.4054,35.4327,57325.0
2023-10-25 14:20:00,39.05,39.12,39.04,39.09,80075.0,35.4327,35.4962,35.4236,35.469,80075.0
2023-10-25 14:30:00,39.09,39.13,39.08,39.09,60450.0,35.469,35.5053,35.4599,35.469,60450.0
2023-10-25 14:40:00,39.08,39.12,39.07,39.09,27542.0,35.4599,35.4962,35.4508,35.469,27542.0
2023-10-25 14:50:00,39.1,39.15,39.1,39.14,82175.0,35.478,35.5234,35.478,35.5143,82175.0
2023-10-25 15:00:00,39.15,39.17,39.13,39.14,89379.0,35.5234,35.5415,35.5053,35.5143,89379.0
2023-10-25 15:10:00,39.14,39.16,39.11,39.14,81212.0,35.5143,35.5325,35.4871,35.5143,81212.0
2023-10-25 15:20:00,39.13,39.18,39.12,39.14,55141.0,35.5053,35.5506,35.4962,35.5143,55141.0
2023-10-25 15:30:00,39.14,39.15,39.07,39.09,137232.0,35.5143,35.5234,35.4508,35.469,137232.0
2023-10-25 15:40:00,39.09,39.1,39.05,39.09,147599.0,35.469,35.478,35.4327,35.469,147599.0
2023-10-25 15:50:00,39.08,39.11,39.04,39.06,400013.0,35.4599,35.4871,35.4236,35.4417,400013.0
2023-10-26 09:30:00,38.61,38.69,38.39,38.45,302410.0,35.0334,35.106,34.8338,34.8882,302410.0
2023-10-26 09:40:00,38.45,38.59,38.42,38.55,241997.0,34.8882,35.0153,34.861,34.979,241997.0
2023-10-26 09:50:00,38.55,38.64,38.55,38.63,92580.0,34.979,35.0606,34.979,35.0516,92580.0
2023-10-26 10:00:00,38.62,38.69,38.58,38.65,207269.0,35.0425,35.106,35.0062,35.0697,207269.0
2023-10-26 10:10:00,38.66,38.68,38.57,38.61,277647.0,35.0788,35.0969,34.9971,35.0334,277647.0
2023-10-26 10:20:00,38.61,38.67,38.58,38.64,153280.0,35.0334,35.0879,35.0062,35.0606,153280.0
2023-10-26 10:30:00,38.64,38.87,38.63,38.87,162416.0,35.0606,35.2693,35.0516,35.2693,162416.0
2023-10-26 10:40:00,38.86,38.91,38.74,38.75,242691.0,35.2603,35.3056,35.1514,35.1605,242691.0
2023-10-26 10:50:00,38.75,38.82,38.7,38.73,224412.0,35.1605,35.224,35.1151,35.1423,224412.0
2023-10-26 11:00:00,38.72,38.76,38.63,38.66,135884.0,35.1332,35.1695,35.0516,35.0788,135884.0
2023-10-26 11:10:00,38.66,38.75,38.62,38.75,250128.0,35.0788,35.1605,35.0425,35.1605,250128.0
2023-10-26 11:20:00,38.74,38.75,38.66,38.66,136588.0,35.1514,35.1605,35.0788,35.0788,136588.0
2023-10-26 11:30:00,38.66,38.79,38.65,38.75,157073.0,35.0788,35.1967,35.0697,35.1605,157073.0
2023-10-26 11:40:00,38.76,38.86,38.75,38.83,111578.0,35.1695,35.2603,35.1605,35.233,111578.0
2023-10-26 11:50:00,38.82,38.87,38.81,38.86,33751.0,35.224,35.2693,35.2149,35.2603,33751.0
2023-10-26 12:00:00,38.84,38.85,38.75,38.78,50252.0,35.2421,35.2512,35.1605,35.1877,50252.0
2023-10-26 12:10:00,38.77,38.79,38.7,38.72,55341.0,35.1786,35.1967,35.1151,35.1332,55341.0
2023-10-26 12:20:00,38.72,38.73,38.65,38.69,39653.0,35.1332,35.1423,35.0697,35.106,39653.0
2023-10-26 12:30:00,38.68,38.73,38.63,38.65,48424.0,35.0969,35.1423,35.0516,35.0697,48424.0
2023-10-26 12:40:00,38.65,38.69,38.65,38.68,51735.0,35.0697,35.106,35.0697,35.0969,51735.0
2023-10-26 12:50:00,38.69,38.71,38.62,38.64,84334.0,35.106,35.1242,35.0425,35.0606,84334.0
2023-10-26 13:00:00,38.63,38.7,38.61,38.65,102165.0,35.0516,35.1151,35.0334,35.0697,102165.0
2023-10-26 13:10:00,38.65,38.69,38.64,38.66,72989.0,35.0697,35.106,35.0606,35.0788,72989.0
2023-10-26 13:20:00,38.66,38.66,38.61,38.62,80710.0,35.0788,35.0788,35.0334,35.0425,80710.0
2023-10-26 13:30:00,38.61,38.61,38.52,38.55,143149.0,35.0334,35.0334,34.9518,34.979,143149.0
2023-10-26 13:40:00,38.55,38.63,38.55,38.6,117318.0,34.979,35.0516,34.979,35.0243,117318.0
2023-10-26 13:50:00,38.6,38.72,38.59,38.7,172085.0,35.0243,35.1332,35.0153,35.1151,172085.0
2023-10-26 14:00:00,38.71,38.78,38.69,38.76,79817.0,35.1242,35.1877,35.106,35.1695,79817.0
2023-10-26 14:10:00,38.77,38.8,38.75,38.76,86074.0,35.1786,35.2058,35.1605,35.1695,86074.0
2023-10-26 14:20:00,38.76,38.78,38.71,38.76,124310.0,35.1695,35.1877,35.1242,35.1695,124310.0
2023-10-26 14:30:00,38.75,38.87,38.74,38.84,165541.0,35.1605,35.2693,35.1514,35.2421,165541.0
2023-10-26 14:40:00,38.84,38.87,38.83,38.86,63773.0,35.2421,35.2693,35.233,35.2603,63773.0
2023-10-26 14:50:00,38.86,38.91,38.85,38.91,55147.0,35.2603,35.3056,35.2512,35.3056,55147.0
2023-10-26 15:00:00,38.91,38.96,38.89,38.89,80330.0,35.3056,35.351,35.2875,35.2875,80330.0
2023-10-26 15:10:00,38.9,38.9,38.82,38.85,53297.0,35.2966,35.2966,35.224,35.2512,53297.0
2023-10-26 15:20:00,38.86,38.88,38.83,38.84,129526.0,35.2603,35.2784,35.233,35.2421,129526.0
2023-10-26 15:30:00,38.84,38.84,38.77,38.81,289411.0,35.2421,35.2421,35.1786,35.2149,289411.0
2023-10-26 15:40:00,38.81,38.82,38.76,38.82,141839.0,35.2149,35.224,35.1695,35.224,141839.0
2023-10-26 15:50:00,38.81,38.85,38.79,38.82,378833.0,35.2149,35.2512,35.1967,35.224,378833.0
2023-10-27 09:30:00,39.14,39.22,38.73,38.88,707715.0,35.5143,35.5869,35.1423,35.2784,707715.0
2023-10-27 09:40:00,38.89,38.93,38.76,38.77,256362.0,35.2875,35.3238,35.1695,35.1786,256362.0
2023-10-27 09:50:00,38.77,38.81,38.61,38.63,236435.0,35.1786,35.2149,35.0334,35.0516,236435.0
2023-10-27 10:00:00,38.63,38.67,38.47,38.63,519331.0,35.0516,35.0879,34.9064,35.0516,519331.0
2023-10-27 10:10:00,38.63,38.75,38.58,38.64,279003.0,35.0516,35.1605,35.0062,35.0606,279003.0
2023-10-27 10:20:00,38.64,38.67,38.54,38.6,254882.0,35.0606,35.0879,34.9699,35.0243,254882.0
2023-10-27 10:30:00,38.6,38.61,38.48,38.49,158119.0,35.0243,35.0334,34.9155,34.9245,158119.0
2023-10-27 10:40:00,38.49,38.5,38.37,38.43,150552.0,34.9245,34.9336,34.8157,34.8701,150552.0
2023-10-27 10:50:00,38.44,38.55,38.43,38.54,171366.0,34.8792,34.979,34.8701,34.9699,171366.0
2023-10-27 11:00:00,38.54,38.65,38.48,38.61,318917.0,34.9699,35.0697,34.9155,35.0334,318917.0
2023-10-27 11:10:00,38.61,38.65,38.54,38.56,348103.0,35.0334,35.0697,34.9699,34.9881,348103.0
2023-10-27 11:20:00,38.56,38.65,38.56,38.59,108360.0,34.9881,35.0697,34.9881,35.0153,108360.0
2023-10-27 11:30:00,38.59,38.66,38.58,38.66,190115.0,35.0153,35.0788,35.0062,35.0788,190115.0
2023-10-27 11:40:00,38.66,38.67,38.49,38.59,682144.0,35.0788,35.0879,34.9245,35.0153,682144.0
2023-10-27 11:50:00,38.59,38.69,38.58,38.65,249502.0,35.0153,35.106,35.0062,35.0697,249502.0
2023-10-27 12:00:00,38.65,38.7,38.61,38.7,194362.0,35.0697,35.1151,35.0334,35.1151,194362.0
2023-10-27 12:10:00,38.69,38.71,38.64,38.66,109174.0,35.106,35.1242,35.0606,35.0788,109174.0
2023-10-27 12:20:00,38.65,38.66,38.57,38.58,70712.0,35.0697,35.0788,34.9971,35.0062,70712.0
2023-10-27 12:30:00,38.57,38.62,38.56,38.61,56593.0,34.9971,35.0425,34.9881,35.0334,56593.0
2023-10-27 12:40:00,38.61,38.66,38.6,38.61,141580.0,35.0334,35.0788,35.0243,35.0334,141580.0
2023-10-27 12:50:00,38.61,38.64,38.58,38.64,65183.0,35.0334,35.0606,35.0062,35.0606,65183.0
2023-10-27 13:00:00,38.64,38.7,38.59,38.61,143515.0,35.0606,35.1151,35.0153,35.0334,143515.0
2023-10-27 13:10:00,38.61,38.61,38.52,38.56,157499.0,35.0334,35.0334,34.9518,34.9881,157499.0
2023-10-27 13:20:00,38.56,38.6,38.5,38.59,107290.0,34.9881,35.0243,34.9336,35.0153,107290.0
2023-10-27 13:30:00,38.59,38.6,38.53,38.6,84711.0,35.0153,35.0243,34.9608,35.0243,84711.0
2023-10-27 13:40:00,38.61,38.64,38.56,38.61,67079.0,35.0334,35.0606,34.9881,35.0334,67079.0
2023-10-27 13:50:00,38.62,38.68,38.62,38.67,53617.0,35.0425,35.0969,35.0425,35.0879,53617.0
2023-10-27 14:00:00,38.66,38.67,38.61,38.62,94900.0,35.0788,35.0879,35.0334,35.0425,94900.0
2023-10-27 14:10:00,38.62,38.7,38.59,38.7,79195.0,35.0425,35.1151,35.0153,35.1151,79195.0
2023-10-27 14:20:00,38.7,38.72,38.65,38.7,91178.0,35.1151,35.1332,35.0697,35.1151,91178.0
2023-10-27 14:30:00,38.69,38.75,38.65,38.66,78848.0,35.106,35.1605,35.0697,35.0788,78848.0
2023-10-27 14:40:00,38.66,38.66,38.58,38.59,71497.0,35.0788,35.0788,35.0062,35.0153,71497.0
2023-10-27 14:50:00,38.59,38.6,38.51,38.53,122493.0,35.0153,35.0243,34.9427,34.9608,122493.0
2023-10-27 15:00:00,38.52,38.54,38.49,38.49,150881.0,34.9518,34.9699,34.9245,34.9245,150881.0
2023-10-27 15:10:00,38.5,38.5,38.45,38.48,124895.0,34.9336,34.9336,34.8882,34.9155,124895.0
2023-10-27 15:20:00,38.48,38.57,38.47,38.57,98779.0,34.9155,34.9971,34.9064,34.9971,98779.0
2023-10-27 15:30:00,38.56,38.57,38.48,38.52,139755.0,34.9881,34.9971,34.9155,34.9518,139755.0
2023-10-27 15:40:00,38.52,38.56,38.51,38.55,210948.0,34.9518,34.9881,34.9427,34.979,210948.0
2023-10-27 15:50:00,38.56,38.64,38.54,38.64,640603.0,34.9881,35.0606,34.9699,35.0606,640603.0
2023-10-30 09:30:00,38.29,38.61,38.29,38.55,591152.0,34.7431,35.0334,34.7431,34.979,591152.0
2023-10-30 09:40:00,38.55,38.6,38.47,38.51,161499.0,34.979,35.0243,34.9064,34.9427,161499.0
2023-10-30 09:50:00,38.51,38.59,38.48,38.59,205403.0,34.9427,35.0153,34.9155,35.0153,205403.0
2023-10-30 10:00:00,38.59,38.64,38.44,38.45,342917.0,35.0153,35.0606,34.8792,34.8882,342917.0
2023-10-30 10:10:00,38.44,38.47,38.31,38.37,178332.0,34.8792,34.9064,34.7612,34.8157,178332.0
2023-10-30 10:20:00,38.37,38.4,38.21,38.24,156089.0,34.8157,34.8429,34.6705,34.6977,156089.0
2023-10-30 10:30:00,38.23,38.26,38.18,38.22,170634.0,34.6886,34.7158,34.6433,34.6796,170634.0
2023-10-30 10:40:00,38.22,38.23,38.17,38.22,137576.0,34.6796,34.6886,34.6342,34.6796,137576.0
2023-10-30 10:50:00,38.22,38.23,38.14,38.16,101342.0,34.6796,34.6886,34.607,34.6251,101342.0
2023-10-30 11:00:00,38.16,38.22,38.11,38.2,166587.0,34.6251,34.6796,34.5797,34.6614,166587.0
2023-10-30 11:10:00,38.2,38.26,38.16,38.16,199619.0,34.6614,34.7158,34.6251,34.6251,199619.0
2023-10-30 11:20:00,38.17,38.18,38.09,38.11,145528.0,34.6342,34.6433,34.5616,34.5797,145528.0
2023-10-30 11:30:00,38.11,38.2,38.09,38.12,209275.0,34.5797,34.6614,34.5616,34.5888,209275.0
2023-10-30 11:40:00,38.12,38.18,38.11,38.15,124168.0,34.5888,34.6433,34.5797,34.616,124168.0
2023-10-30 11:50:00,38.15,38.2,38.12,38.18,97722.0,34.616,34.6614,34.5888,34.6433,97722.0
2023-10-30 12:00:00,38.17,38.28,38.16,38.25,164876.0,34.6342,34.734,34.6251,34.7068,164876.0
2023-10-30 12:10:00,38.25,38.33,38.24,38.29,130096.0,34.7068,34.7794,34.6977,34.7431,130096.0
2023-10-30 12:20:00,38.29,38.3,38.21,38.24,149835.0,34.7431,34.7521,34.6705,34.6977,149835.0
2023-10-30 12:30:00,38.23,38.35,38.22,38.33,212855.0,34.6886,34.7975,34.6796,34.7794,212855.0
2023-10-30 12:40:00,38.33,38.33,38.25,38.25,94758.0,34.7794,34.7794,34.7068,34.7068,94758.0
2023-10-30 12:50:00,38.26,38.26,38.22,38.25,65182.0,34.7158,34.7158,34.6796,34.7068,65182.0
2023-10-30 13:00:00,38.25,38.3,38.24,38.3,48881.0,34.7068,34.7521,34.6977,34.7521,48881.0
2023-10-30 13:10:00,38.29,38.3,38.25,38.26,48761.0,34.7431,34.7521,34.7068,34.7158,48761.0
2023-10-30 13:20:00,38.25,38.31,38.17,38.3,122507.0,34.7068,34.7612,34.6342,34.7521,122507.0
2023-10-30 13:30:00,38.29,38.4,38.29,38.39,164758.0,34.7431,34.8429,34.7431,34.8338,164758.0
2023-10-30 13:40:00,38.39,38.43,38.38,38.41,95980.0,34.8338,34.8701,34.8247,34.852,95980.0
2023-10-30 13:50:00,38.41,38.45,38.4,38.44,130055.0,34.852,34.8882,34.8429,34.8792,130055.0
2023-10-30 14:00:00,38.44,38.48,38.4,38.41,87051.0,34.8792,34.9155,34.8429,34.852,87051.0
2023-10-30 14:10:00,38.41,38.42,38.28,38.3,106462.0,34.852,34.861,34.734,34.7521,106462.0
2023-10-30 14:20:00,38.3,38.3,38.24,38.28,185061.0,34.7521,34.7521,34.6977,34.734,185061.0
2023-10-30 14:30:00,38.29,38.38,38.29,38.36,111997.0,34.7431,34.8247,34.7431,34.8066,111997.0
2023-10-30 14:40:00,38.37,38.38,38.34,38.38,98494.0,34.8157,34.8247,34.7884,34.8247,98494.0
2023-10-30 14:50:00,38.38,38.38,38.33,38.36,240267.0,34.8247,34.8247,34.7794,34.8066,240267.0
2023-10-30 15:00:00,38.36,38.41,38.35,38.39,136709.0,34.8066,34.852,34.7975,34.8338,136709.0
2023-10-30 15:10:00,38.39,38.45,38.38,38.41,137140.0,34.8338,34.8882,34.8247,34.852,137140.0
2023-10-30 15:20:00,38.41,38.44,38.4,38.43,205051.0,34.852,34.8792,34.8429,34.8701,205051.0
2023-10-30 15:30:00,38.43,38.46,38.39,38.45,323976.0,34.8701,34.8973,34.8338,34.8882,323976.0
2023-10-30 15:40:00,38.45,38.47,38.41,38.45,343509.0,34.8882,34.9064,34.852,34.8882,343509.0
2023-10-30 15:50:00,38.44,38.45,38.33,38.34,1277945.0,34.8792,34.8882,34.7794,34.7884,1277945.0
2023-10-31 09:30:00,36.46,36.54,35.99,36.38,2093282.0,33.0826,33.1552,32.6561,33.01,2093282.0
2023-10-31 09:40:00,36.38,36.66,36.37,36.58,863536.0,33.01,33.2641,33.0009,33.1915,863536.0
2023-10-31 09:50:00,36.59,36.69,36.56,36.59,592152.0,33.2005,33.2913,33.1733,33.2005,592152.0
2023-10-31 10:00:00,36.59,36.67,36.47,36.66,717429.0,33.2005,33.2731,33.0917,33.2641,717429.0
2023-10-31 10:10:00,36.67,36.94,36.66,36.87,496005.0,33.2731,33.5181,33.2641,33.4546,496005.0
2023-10-31 10:20:00,36.88,36.92,36.55,36.58,623904.0,33.4637,33.5,33.1642,33.1915,623904.0
2023-10-31 10:30:00,36.58,36.64,36.39,36.41,548095.0,33.1915,33.2459,33.0191,33.0372,548095.0
2023-10-31 10:40:00,36.4,36.45,36.31,36.37,618824.0,33.0281,33.0735,32.9465,33.0009,618824.0
2023-10-31 10:50:00,36.37,36.61,36.33,36.61,385560.0,33.0009,33.2187,32.9646,33.2187,385560.0
2023-10-31 11:00:00,36.61,36.7,36.61,36.68,318593.0,33.2187,33.3004,33.2187,33.2822,318593.0
2023-10-31 11:10:00,36.68,36.78,36.59,36.61,355416.0,33.2822,33.3729,33.2005,33.2187,355416.0
2023-10-31 11:20:00,36.6,36.67,36.56,36.62,235518.0,33.2096,33.2731,33.1733,33.2278,235518.0
2023-10-31 11:30:00,36.63,36.65,36.57,36.6,280518.0,33.2368,33.255,33.1824,33.2096,280518.0
2023-10-31 11:40:00,36.59,36.6,36.51,36.52,300806.0,33.2005,33.2096,33.128,33.137,300806.0
2023-10-31 11:50:00,36.53,36.58,36.51,36.57,294219.0,33.1461,33.1915,33.128,33.1824,294219.0
2023-10-31 12:00:00,36.58,36.64,36.57,36.63,301775.0,33.1915,33.2459,33.1824,33.2368,301775.0
2023-10-31 12:10:00,36.63,36.64,36.57,36.59,327305.0,33.2368,33.2459,33.1824,33.2005,327305.0
2023-10-31 12:20:00,36.59,36.62,36.54,36.59,448721.0,33.2005,33.2278,33.1552,33.2005,448721.0
2023-10-31 12:30:00,36.59,36.69,36.49,36.52,566750.0,33.2005,33.2913,33.1098,33.137,566750.0
2023-10-31 12:40:00,36.52,36.61,36.46,36.6,235919.0,33.137,33.2187,33.0826,33.2096,235919.0
2023-10-31 12:50:00,36.59,36.66,36.57,36.66,214883.0,33.2005,33.2641,33.1824,33.2641,214883.0
2023-10-31 13:00:00,36.66,36.69,36.6,36.61,157909.0,33.2641,33.2913,33.2096,33.2187,157909.0
2023-10-31 13:10:00,36.62,36.62,36.5,36.52,118670.0,33.2278,33.2278,33.1189,33.137,118670.0
2023-10-31 13:20:00,36.52,36.53,36.4,36.44,312935.0,33.137,33.1461,33.0281,33.0644,312935.0
2023-10-31 13:30:00,36.44,36.44,36.35,36.41,210413.0,33.0644,33.0644,32.9828,33.0372,210413.0
2023-10-31 13:40:00,36.42,36.49,36.4,36.43,263494.0,33.0463,33.1098,33.0281,33.0554,263494.0
2023-10-31 13:50:00,36.44,36.46,36.42,36.45,193015.0,33.0644,33.0826,33.0463,33.0735,193015.0
2023-10-31 14:00:00,36.44,36.46,36.4,36.41,189560.0,33.0644,33.0826,33.0281,33.0372,189560.0
2023-10-31 14:10:00,36.41,36.41,36.34,36.37,207162.0,33.0372,33.0372,32.9737,33.0009,207162.0
2023-10-31 14:20:00,36.37,36.38,36.32,36.38,214549.0,33.0009,33.01,32.9556,33.01,214549.0
2023-10-31 14:30:00,36.38,36.41,36.34,36.34,173626.0,33.01,33.0372,32.9737,32.9737,173626.0
2023-10-31 14:40:00,36.34,36.39,36.34,36.38,188555.0,32.9737,33.0191,32.9737,33.01,188555.0
2023-10-31 14:50:00,36.38,36.43,36.36,36.42,185482.0,33.01,33.0554,32.9918,33.0463,185482.0
2023-10-31 15:00:00,36.43,36.44,36.39,36.41,175872.0,33.0554,33.0644,33.0191,33.0372,175872.0
2023-10-31 15:10:00,36.4,36.43,36.39,36.41,185445.0,33.0281,33.0554,33.0191,33.0372,185445.0
2023-10-31 15:20:00,36.41,36.43,36.39,36.41,192390.0,33.0372,33.0554,33.0191,33.0372,192390.0
2023-10-31 15:30:00,36.41,36.46,36.4,36.45,325253.0,33.0372,33.0826,33.0281,33.0735,325253.0
2023-10-31 15:40:00,36.45,36.53,36.43,36.52,669555.0,33.0735,33.1461,33.0554,33.137,669555.0
2023-10-31 15:50:00,36.53,36.61,36.52,36.59,1417830.0,33.1461,33.2187,33.137,33.2005,1417830.0
2023-11-01 09:30:00,36.29,36.45,36.2,36.43,673745.0,32.9283,33.0735,32.8467,33.0554,673745.0
2023-11-01 09:40:00,36.43,36.5,36.3,36.48,348157.0,33.0554,33.1189,32.9374,33.1007,348157.0
2023-11-01 09:50:00,36.48,36.56,36.45,36.46,263551.0,33.1007,33.1733,33.0735,33.0826,263551.0
2023-11-01 10:00:00,36.46,36.58,36.38,36.46,269602.0,33.0826,33.1915,33.01,33.0826,269602.0
2023-11-01 10:10:00,36.47,36.58,36.42,36.52,228446.0,33.0917,33.1915,33.0463,33.137,228446.0
2023-11-01 10:20:00,36.52,36.61,36.45,36.5,224079.0,33.137,33.2187,33.0735,33.1189,224079.0
2023-11-01 10:30:00,36.5,36.57,36.48,36.55,203921.0,33.1189,33.1824,33.1007,33.1642,203921.0
2023-11-01 10:40:00,36.55,36.61,36.45,36.48,334163.0,33.1642,33.2187,33.0735,33.1007,334163.0
2023-11-01 10:50:00,36.47,36.6,36.45,36.5,202533.0,33.0917,33.2096,33.0735,33.1189,202533.0
2023-11-01 11:00:00,36.49,36.51,36.41,36.41,158981.0,33.1098,33.128,33.0372,33.0372,158981.0
2023-11-01 11:10:00,36.42,36.43,36.27,36.34,299385.0,33.0463,33.0554,32.9102,32.9737,299385.0
2023-11-01 11:20:00,36.32,36.33,36.18,36.18,255561.0,32.9556,32.9646,32.8285,32.8285,255561.0
2023-11-01 11:30:00,36.18,36.22,36.16,36.19,215453.0,32.8285,32.8648,32.8104,32.8376,215453.0
2023-11-01 11:40:00,36.19,36.24,36.18,36.19,100096.0,32.8376,32.883,32.8285,32.8376,100096.0
2023-11-01 11:50:00,36.19,36.19,36.12,36.13,375344.0,32.8376,32.8376,32.7741,32.7832,375344.0
2023-11-01 12:00:00,36.13,36.13,36.06,36.08,460284.0,32.7832,32.7832,32.7196,32.7378,460284.0
2023-11-01 12:10:00,36.08,36.1,36.01,36.05,129068.0,32.7378,32.7559,32.6743,32.7106,129068.0
2023-11-01 12:20:00,36.05,36.07,35.98,36.01,313992.0,32.7106,32.7287,32.647,32.6743,313992.0
2023-11-01 12:30:00,36.0,36.04,35.95,35.96,578056.0,32.6652,32.7015,32.6198,32.6289,578056.0
2023-11-01 12:40:00,35.95,36.05,35.94,36.04,170385.0,32.6198,32.7106,32.6108,32.7015,170385.0
2023-11-01 12:50:00,36.04,36.13,36.03,36.12,379641.0,32.7015,32.7832,32.6924,32.7741,379641.0
2023-11-01 13:00:00,36.12,36.17,36.07,36.07,168662.0,32.7741,32.8194,32.7287,32.7287,168662.0
2023-11-01 13:10:00,36.07,36.09,36.02,36.05,123300.0,32.7287,32.7469,32.6833,32.7106,123300.0
2023-11-01 13:20:00,36.05,36.05,35.97,36.05,140541.0,32.7106,32.7106,32.638,32.7106,140541.0
2023-11-01 13:30:00,36.05,36.07,36.0,36.04,115638.0,32.7106,32.7287,32.6652,32.7015,115638.0
2023-11-01 13:40:00,36.04,36.07,36.02,36.05,170785.0,32.7015,32.7287,32.6833,32.7106,170785.0
2023-11-01 13:50:00,36.05,36.11,36.04,36.07,155893.0,32.7106,32.765,32.7015,32.7287,155893.0
2023-11-01 14:00:00,36.08,36.16,36.06,36.07,94368.0,32.7378,32.8104,32.7196,32.7287,94368.0
2023-11-01 14:10:00,36.06,36.07,35.99,36.01,125482.0,32.7196,32.7287,32.6561,32.6743,125482.0
2023-11-01 14:20:00,36.02,36.05,36.0,36.0,167452.0,32.6833,32.7106,32.6652,32.6652,167452.0
2023-11-01 14:30:00,36.01,36.12,36.0,36.02,250412.0,32.6743,32.7741,32.6652,32.6833,250412.0
2023-11-01 14:40:00,36.02,36.06,35.94,35.98,206716.0,32.6833,32.7196,32.6108,32.647,206716.0
2023-11-01 14:50:00,35.98,36.03,35.96,35.99,166324.0,32.647,32.6924,32.6289,32.6561,166324.0
2023-11-01 15:00:00,36.0,36.13,35.99,36.13,267395.0,32.6652,32.7832,32.6561,32.7832,267395.0
2023-11-01 15:10:00,36.13,36.17,36.1,36.14,205133.0,32.7832,32.8194,32.7559,32.7922,205133.0
2023-11-01 15:20:00,36.13,36.19,36.13,36.19,296633.0,32.7832,32.8376,32.7832,32.8376,296633.0
2023-11-01 15:30:00,36.19,36.28,36.18,36.26,415807.0,32.8376,32.9193,32.8285,32.9011,415807.0
2023-11-01 15:40:00,36.26,36.26,36.22,36.25,561315.0,32.9011,32.9011,32.8648,32.892,561315.0
2023-11-01 15:50:00,36.23,36.23,36.07,36.08,1288178.0,32.8739,32.8739,32.7287,32.7378,1288178.0
2023-11-02 09:30:00,36.17,36.4,36.1,36.33,496041.0,32.8194,33.0281,32.7559,32.9646,496041.0
2023-11-02 09:40:00,36.34,36.42,36.2,36.21,319475.0,32.9737,33.0463,32.8467,32.8557,319475.0
2023-11-02 09:50:00,36.21,36.42,36.21,36.34,270452.0,32.8557,33.0463,32.8557,32.9737,270452.0
2023-11-02 10:00:00,36.34,36.45,36.31,36.38,322612.0,32.9737,33.0735,32.9465,33.01,322612.0
2023-11-02 10:10:00,36.38,36.39,36.32,36.37,149440.0,33.01,33.0191,32.9556,33.0009,149440.0
2023-11-02 10:20:00,36.37,36.38,36.32,36.37,132520.0,33.0009,33.01,32.9556,33.0009,132520.0
2023-11-02 10:30:00,36.37,36.45,36.34,36.41,211062.0,33.0009,33.0735,32.9737,33.0372,211062.0
2023-11-02 10:40:00,36.42,36.56,36.39,36.55,275835.0,33.0463,33.1733,33.0191,33.1642,275835.0
2023-11-02 10:50:00,36.55,36.63,36.5,36.61,211391.0,33.1642,33.2368,33.1189,33.2187,211391.0
2023-11-02 11:00:00,36.62,36.65,36.55,36.57,252011.0,33.2278,33.255,33.1642,33.1824,252011.0
2023-11-02 11:10:00,36.58,36.58,36.44,36.48,307441.0,33.1915,33.1915,33.0644,33.1007,307441.0
2023-11-02 11:20:00,36.48,36.49,36.39,36.4,239328.0,33.1007,33.1098,33.0191,33.0281,239328.0
2023-11-02 11:30:00,36.4,36.46,36.38,36.44,156152.0,33.0281,33.0826,33.01,33.0644,156152.0
2023-11-02 11:40:00,36.44,36.47,36.38,36.43,110387.0,33.0644,33.0917,33.01,33.0554,110387.0
2023-11-02 11:50:00,36.43,36.49,36.41,36.43,79142.0,33.0554,33.1098,33.0372,33.0554,79142.0
2023-11-02 12:00:00,36.43,36.47,36.39,36.4,195087.0,33.0554,33.0917,33.0191,33.0281,195087.0
2023-11-02 12:10:00,36.4,36.47,36.39,36.44,104898.0,33.0281,33.0917,33.0191,33.0644,104898.0
2023-11-02 12:20:00,36.44,36.5,36.41,36.44,149011.0,33.0644,33.1189,33.0372,33.0644,149011.0
2023-11-02 12:30:00,36.44,36.47,36.41,36.41,302998.0,33.0644,33.0917,33.0372,33.0372,302998.0
2023-11-02 12:40:00,36.41,36.5,36.41,36.48,167660.0,33.0372,33.1189,33.0372,33.1007,167660.0
2023-11-02 12:50:00,36.49,36.53,36.46,36.5,189564.0,33.1098,33.1461,33.0826,33.1189,189564.0
2023-11-02 13:00:00,36.5,36.6,36.49,36.59,99957.0,33.1189,33.2096,33.1098,33.2005,99957.0
2023-11-02 13:10:00,36.59,36.68,36.59,36.68,186005.0,33.2005,33.2822,33.2005,33.2822,186005.0
2023-11-02 13:20:00,36.68,36.74,36.67,36.73,211359.0,33.2822,33.3366,33.2731,33.3276,211359.0
2023-11-02 13:30:00,36.73,36.79,36.72,36.76,138038.0,33.3276,33.382,33.3185,33.3548,138038.0
2023-11-02 13:40:00,36.76,36.81,36.74,36.81,144189.0,33.3548,33.4002,33.3366,33.4002,144189.0
2023-11-02 13:50:00,36.8,36.85,36.77,36.84,214607.0,33.3911,33.4365,33.3639,33.4274,214607.0
2023-11-02 14:00:00,36.84,36.88,36.82,36.85,370484.0,33.4274,33.4637,33.4092,33.4365,370484.0
2023-11-02 14:10:00,36.84,36.89,36.83,36.84,159544.0,33.4274,33.4728,33.4183,33.4274,159544.0
2023-11-02 14:20:00,36.84,36.85,36.81,36.84,167915.0,33.4274,33.4365,33.4002,33.4274,167915.0
2023-11-02 14:30:00,36.84,36.86,36.82,36.83,143804.0,33.4274,33.4455,33.4092,33.4183,143804.0
2023-11-02 14:40:00,36.83,36.84,36.74,36.75,173779.0,33.4183,33.4274,33.3366,33.3457,173779.0
2023-11-02 14:50:00,36.74,36.77,36.71,36.76,175673.0,33.3366,33.3639,33.3094,33.3548,175673.0
2023-11-02 15:00:00,36.76,36.81,36.75,36.77,250676.0,33.3548,33.4002,33.3457,33.3639,250676.0
2023-11-02 15:10:00,36.76,36.81,36.74,36.8,350805.0,33.3548,33.4002,33.3366,33.3911,350805.0
2023-11-02 15:20:00,36.8,36.81,36.77,36.79,232841.0,33.3911,33.4002,33.3639,33.382,232841.0
2023-11-02 15:30:00,36.79,36.85,36.78,36.84,350261.0,33.382,33.4365,33.3729,33.4274,350261.0
2023-11-02 15:40:00,36.84,36.94,36.83,36.91,618888.0,33.4274,33.5181,33.4183,33.4909,618888.0
2023-11-02 15:50:00,36.91,36.94,36.83,36.87,1092829.0,33.4909,33.5181,33.4183,33.4546,1092829.0
2023-11-03 09:30:00,35.96,36.31,35.76,36.13,793560.0,32.6289,32.9465,32.4474,32.7832,793560.0
2023-11-03 09:40:00,36.13,36.19,36.0,36.16,555376.0,32.7832,32.8376,32.6652,32.8104,555376.0
2023-11-03 09:50:00,36.15,36.44,36.14,36.37,759645.0,32.8013,33.0644,32.7922,33.0009,759645.0
2023-11-03 10:00:00,36.39,36.44,36.23,36.27,352368.0,33.0191,33.0644,32.8739,32.9102,352368.0
2023-11-03 10:10:00,36.27,36.29,36.1,36.14,239477.0,32.9102,32.9283,32.7559,32.7922,239477.0
2023-11-03 10:20:00,36.14,36.18,36.01,36.06,271798.0,32.7922,32.8285,32.6743,32.7196,271798.0
2023-11-03 10:30:00,36.07,36.16,36.03,36.14,250045.0,32.7287,32.8104,32.6924,32.7922,250045.0
2023-11-03 10:40:00,36.14,36.15,36.03,36.05,216075.0,32.7922,32.8013,32.6924,32.7106,216075.0
2023-11-03 10:50:00,36.06,36.1,35.93,36.1,276813.0,32.7196,32.7559,32.6017,32.7559,276813.0
2023-11-03 11:00:00,36.1,36.2,36.07,36.16,242337.0,32.7559,32.8467,32.7287,32.8104,242337.0
2023-11-03 11:10:00,36.16,36.27,36.13,36.27,184783.0,32.8104,32.9102,32.7832,32.9102,184783.0
2023-11-03 11:20:00,36.26,36.29,36.2,36.2,174093.0,32.9011,32.9283,32.8467,32.8467,174093.0
2023-11-03 11:30:00,36.2,36.27,36.19,36.21,185112.0,32.8467,32.9102,32.8376,32.8557,185112.0
2023-11-03 11:40:00,36.22,36.28,36.2,36.27,217312.0,32.8648,32.9193,32.8467,32.9102,217312.0
2023-11-03 11:50:00,36.27,36.32,36.21,36.23,155576.0,32.9102,32.9556,32.8557,32.8739,155576.0
2023-11-03 12:00:00,36.23,36.25,36.18,36.22,187001.0,32.8739,32.892,32.8285,32.8648,187001.0
2023-11-03 12:10:00,36.21,36.3,36.21,36.3,174030.0,32.8557,32.9374,32.8557,32.9374,174030.0
2023-11-03 12:20:00,36.3,36.34,36.27,36.29,242077.0,32.9374,32.9737,32.9102,32.9283,242077.0
2023-11-03 12:30:00,36.29,36.39,36.27,36.3,332870.0,32.9283,33.0191,32.9102,32.9374,332870.0
2023-11-03 12:40:00,36.31,36.31,36.21,36.26,131497.0,32.9465,32.9465,32.8557,32.9011,131497.0
2023-11-03 12:50:00,36.26,36.31,36.25,36.28,125736.0,32.9011,32.9465,32.892,32.9193,125736.0
2023-11-03 13:00:00,36.28,36.33,36.25,36.28,222554.0,32.9193,32.9646,32.892,32.9193,222554.0
2023-11-03 13:10:00,36.28,36.28,36.22,36.24,194822.0,32.9193,32.9193,32.8648,32.883,194822.0
2023-11-03 13:20:00,36.23,36.24,36.18,36.2,121323.0,32.8739,32.883,32.8285,32.8467,121323.0
2023-11-03 13:30:00,36.2,36.22,36.17,36.18,125772.0,32.8467,32.8648,32.8194,32.8285,125772.0
2023-11-03 13:40:00,36.19,36.19,36.14,36.19,100240.0,32.8376,32.8376,32.7922,32.8376,100240.0
2023-11-03 13:50:00,36.18,36.19,36.16,36.19,59116.0,32.8285,32.8376,32.8104,32.8376,59116.0
2023-11-03 14:00:00,36.18,36.18,36.12,36.15,92475.0,32.8285,32.8285,32.7741,32.8013,92475.0
2023-11-03 14:10:00,36.15,36.18,36.12,36.12,104761.0,32.8013,32.8285,32.7741,32.7741,104761.0
2023-11-03 14:20:00,36.13,36.19,36.12,36.18,139529.0,32.7832,32.8376,32.7741,32.8285,139529.0
2023-11-03 14:30:00,36.18,36.25,36.18,36.25,110998.0,32.8285,32.892,32.8285,32.892,110998.0
2023-11-03 14:40:00,36.25,36.28,36.24,36.28,103609.0,32.892,32.9193,32.883,32.9193,103609.0
2023-11-03 14:50:00,36.28,36.3,36.25,36.27,141355.0,32.9193,32.9374,32.892,32.9102,141355.0
2023-11-03 15:00:00,36.27,36.3,36.23,36.25,153532.0,32.9102,32.9374,32.8739,32.892,153532.0
2023-11-03 15:10:00,36.25,36.25,36.19,36.24,172835.0,32.892,32.892,32.8376,32.883,172835.0
2023-11-03 15:20:00,36.24,36.25,36.21,36.25,169921.0,32.883,32.892,32.8557,32.892,169921.0
2023-11-03 15:30:00,36.25,36.26,36.21,36.23,305140.0,32.892,32.9011,32.8557,32.8739,305140.0
2023-11-03 15:40:00,36.23,36.25,36.2,36.22,358394.0,32.8739,32.892,32.8467,32.8648,358394.0
2023-11-03 15:50:00,36.21,36.23,36.17,36.2,773428.0,32.8557,32.8739,32.8194,32.8467,773428.0
2023-11-06 09:30:00,36.66,36.66,36.42,36.45,404781.0,33.2641,33.2641,33.0463,33.0735,404781.0
2023-11-06 09:40:00,36.44,36.53,36.4,36.49,362913.0,33.0644,33.1461,33.0281,33.1098,362913.0
2023-11-06 09:50:00,36.49,36.55,36.44,36.53,164157.0,33.1098,33.1642,33.0644,33.1461,164157.0
2023-11-06 10:00:00,36.53,36.63,36.52,36.54,265915.0,33.1461,33.2368,33.137,33.1552,265915.0
2023-11-06 10:10:00,36.54,36.6,36.5,36.59,162482.0,33.1552,33.2096,33.1189,33.2005,162482.0
2023-11-06 10:20:00,36.59,36.62,36.53,36.61,163324.0,33.2005,33.2278,33.1461,33.2187,163324.0
2023-11-06 10:30:00,36.61,36.62,36.55,36.59,130368.0,33.2187,33.2278,33.1642,33.2005,130368.0
2023-11-06 10:40:00,36.59,36.59,36.51,36.54,150967.0,33.2005,33.2005,33.128,33.1552,150967.0
2023-11-06 10:50:00,36.53,36.61,36.52,36.59,145245.0,33.1461,33.2187,33.137,33.2005,145245.0
2023-11-06 11:00:00,36.59,36.62,36.56,36.61,176724.0,33.2005,33.2278,33.1733,33.2187,176724.0
2023-11-06 11:10:00,36.61,36.62,36.55,36.57,149024.0,33.2187,33.2278,33.1642,33.1824,149024.0
2023-11-06 11:20:00,36.57,36.59,36.54,36.55,209783.0,33.1824,33.2005,33.1552,33.1642,209783.0
2023-11-06 11:30:00,36.54,36.58,36.51,36.58,157441.0,33.1552,33.1915,33.128,33.1915,157441.0
2023-11-06 11:40:00,36.58,36.58,36.51,36.55,166238.0,33.1915,33.1915,33.128,33.1642,166238.0
2023-11-06 11:50:00,36.54,36.62,36.5,36.62,127795.0,33.1552,33.2278,33.1189,33.2278,127795.0
2023-11-06 12:00:00,36.62,36.63,36.59,36.62,83577.0,33.2278,33.2368,33.2005,33.2278,83577.0
2023-11-06 12:10:00,36.62,36.64,36.58,36.62,151660.0,33.2278,33.2459,33.1915,33.2278,151660.0
2023-11-06 12:20:00,36.62,36.62,36.55,36.59,102113.0,33.2278,33.2278,33.1642,33.2005,102113.0
2023-11-06 12:30:00,36.58,36.6,36.55,36.57,83200.0,33.1915,33.2096,33.1642,33.1824,83200.0
2023-11-06 12:40:00,36.56,36.57,36.51,36.55,195945.0,33.1733,33.1824,33.128,33.1642,195945.0
2023-11-06 12:50:00,36.55,36.57,36.53,36.54,162131.0,33.1642,33.1824,33.1461,33.1552,162131.0
2023-11-06 13:00:00,36.54,36.54,36.5,36.51,121531.0,33.1552,33.1552,33.1189,33.128,121531.0
2023-11-06 13:10:00,36.51,36.52,36.45,36.47,223413.0,33.128,33.137,33.0735,33.0917,223413.0
2023-11-06 13:20:00,36.47,36.48,36.43,36.48,84655.0,33.0917,33.1007,33.0554,33.1007,84655.0
2023-11-06 13:30:00,36.48,36.48,36.44,36.45,86659.0,33.1007,33.1007,33.0644,33.0735,86659.0
2023-11-06 13:40:00,36.44,36.45,36.42,36.44,189847.0,33.0644,33.0735,33.0463,33.0644,189847.0
2023-11-06 13:50:00,36.44,36.46,36.39,36.46,124780.0,33.0644,33.0826,33.0191,33.0826,124780.0
2023-11-06 14:00:00,36.46,36.46,36.36,36.38,108021.0,33.0826,33.0826,32.9918,33.01,108021.0
2023-11-06 14:10:00,36.38,36.42,36.34,36.41,194736.0,33.01,33.0463,32.9737,33.0372,194736.0
2023-11-06 14:20:00,36.41,36.43,36.37,36.4,127229.0,33.0372,33.0554,33.0009,33.0281,127229.0
2023-11-06 14:30:00,36.4,36.43,36.38,36.39,140880.0,33.0281,33.0554,33.01,33.0191,140880.0
2023-11-06 14:40:00,36.39,36.44,36.38,36.41,115889.0,33.0191,33.0644,33.01,33.0372,115889.0
2023-11-06 14:50:00,36.42,36.43,36.39,36.4,116363.0,33.0463,33.0554,33.0191,33.0281,116363.0
2023-11-06 15:00:00,36.4,36.4,36.33,36.34,110664.0,33.0281,33.0281,32.9646,32.9737,110664.0
2023-11-06 15:10:00,36.34,36.39,36.34,36.39,123595.0,32.9737,33.0191,32.9737,33.0191,123595.0
2023-11-06 15:20:00,36.38,36.41,36.37,36.39,217401.0,33.01,33.0372,33.0009,33.0191,217401.0
2023-11-06 15:30:00,36.39,36.43,36.38,36.41,171559.0,33.0191,33.0554,33.01,33.0372,171559.0
2023-11-06 15:40:00,36.41,36.44,36.35,36.38,279484.0,33.0372,33.0644,32.9828,33.01,279484.0
2023-11-06 15:50:00,36.37,36.38,36.28,36.31,696084.0,33.0009,33.01,32.9193,32.9465,696084.0
2023-11-07 09:30:00,35.75,35.81,35.55,35.61,478354.0,32.4384,32.4928,32.2569,32.3113,478354.0
2023-11-07 09:40:00,35.62,35.62,35.49,35.54,258912.0,32.3204,32.3204,32.2024,32.2478,258912.0
2023-11-07 09:50:00,35.54,35.58,35.52,35.58,131371.0,32.2478,32.2841,32.2297,32.2841,131371.0
2023-11-07 10:00:00,35.57,35.59,35.48,35.48,310729.0,32.275,32.2932,32.1934,32.1934,310729.0
2023-11-07 10:10:00,35.48,35.53,35.43,35.47,162175.0,32.1934,32.2387,32.148,32.1843,162175.0
2023-11-07 10:20:00,35.47,35.54,35.44,35.51,175406.0,32.1843,32.2478,32.1571,32.2206,175406.0
2023-11-07 10:30:00,35.5,35.51,35.45,35.5,191068.0,32.2115,32.2206,32.1661,32.2115,191068.0
2023-11-07 10:40:00,35.5,35.57,35.47,35.55,245945.0,32.2115,32.275,32.1843,32.2569,245945.0
2023-11-07 10:50:00,35.55,35.56,35.48,35.52,121828.0,32.2569,32.266,32.1934,32.2297,121828.0
2023-11-07 11:00:00,35.53,35.58,35.44,35.45,319977.0,32.2387,32.2841,32.1571,32.1661,319977.0
2023-11-07 11:10:00,35.45,35.54,35.44,35.44,245821.0,32.1661,32.2478,32.1571,32.1571,245821.0
2023-11-07 11:20:00,35.45,35.48,35.41,35.43,353759.0,32.1661,32.1934,32.1299,32.148,353759.0
2023-11-07 11:30:00,35.43,35.51,35.42,35.51,321533.0,32.148,32.2206,32.1389,32.2206,321533.0
2023-11-07 11:40:00,35.51,35.54,35.49,35.51,121030.0,32.2206,32.2478,32.2024,32.2206,121030.0
2023-11-07 11:50:00,35.51,35.51,35.42,35.44,175555.0,32.2206,32.2206,32.1389,32.1571,175555.0
2023-11-07 12:00:00,35.44,35.44,35.36,35.38,96608.0,32.1571,32.1571,32.0845,32.1026,96608.0
2023-11-07 12:10:00,35.38,35.41,35.37,35.38,148624.0,32.1026,32.1299,32.0936,32.1026,148624.0
2023-11-07 12:20:00,35.39,35.45,35.36,35.4,105742.0,32.1117,32.1661,32.0845,32.1208,105742.0
2023-11-07 12:30:00,35.4,35.4,35.36,35.37,121194.0,32.1208,32.1208,32.0845,32.0936,121194.0
2023-11-07 12:40:00,35.37,35.4,35.35,35.38,95894.0,32.0936,32.1208,32.0754,32.1026,95894.0
2023-11-07 12:50:00,35.38,35.41,35.36,35.41,111446.0,32.1026,32.1299,32.0845,32.1299,111446.0
2023-11-07 13:00:00,35.41,35.43,35.39,35.41,108763.0,32.1299,32.148,32.1117,32.1299,108763.0
2023-11-07 13:10:00,35.41,35.49,35.41,35.47,212953.0,32.1299,32.2024,32.1299,32.1843,212953.0
2023-11-07 13:20:00,35.47,35.52,35.44,35.52,151791.0,32.1843,32.2297,32.1571,32.2297,151791.0
2023-11-07 13:30:00,35.52,35.53,35.49,35.52,113643.0,32.2297,32.2387,32.2024,32.2297,113643.0
2023-11-07 13:40:00,35.52,35.55,35.51,35.52,109944.0,32.2297,32.2569,32.2206,32.2297,109944.0
2023-11-07 13:50:00,35.52,35.53,35.5,35.52,157307.0,32.2297,32.2387,32.2115,32.2297,157307.0
2023-11-07 14:00:00,35.52,35.52,35.44,35.45,118072.0,32.2297,32.2297,32.1571,32.1661,118072.0
2023-11-07 14:10:00,35.45,35.53,35.45,35.52,106748.0,32.1661,32.2387,32.1661,32.2297,106748.0
2023-11-07 14:20:00,35.52,35.58,35.52,35.57,111084.0,32.2297,32.2841,32.2297,32.275,111084.0
2023-11-07 14:30:00,35.58,35.58,35.54,35.55,129875.0,32.2841,32.2841,32.2478,32.2569,129875.0
2023-11-07 14:40:00,35.55,35.56,35.49,35.51,152481.0,32.2569,32.266,32.2024,32.2206,152481.0
2023-11-07 14:50:00,35.5,35.51,35.46,35.48,319821.0,32.2115,32.2206,32.1752,32.1934,319821.0
2023-11-07 15:00:00,35.48,35.5,35.46,35.48,178956.0,32.1934,32.2115,32.1752,32.1934,178956.0
2023-11-07 15:10:00,35.47,35.48,35.45,35.47,156071.0,32.1843,32.1934,32.1661,32.1843,156071.0
2023-11-07 15:20:00,35.47,35.52,35.46,35.51,204308.0,32.1843,32.2297,32.1752,32.2206,204308.0
2023-11-07 15:30:00,35.51,35.52,35.46,35.48,257167.0,32.2206,32.2297,32.1752,32.1934,257167.0
2023-11-07 15:40:00,35.48,35.5,35.47,35.5,379866.0,32.1934,32.2115,32.1843,32.2115,379866.0
2023-11-07 15:50:00,35.5,35.5,35.43,35.48,869823.0,32.2115,32.2115,32.148,32.1934,869823.0
2023-11-08 09:30:00,35.36,35.36,35.19,35.32,394532.0,32.0845,32.0845,31.9302,32.0482,394532.0
2023-11-08 09:40:00,35.33,35.46,35.3,35.36,288688.0,32.0573,32.1752,32.03,32.0845,288688.0
2023-11-08 09:50:00,35.37,35.42,35.26,35.28,272010.0,32.0936,32.1389,31.9937,32.0119,272010.0
2023-11-08 10:00:00,35.28,35.29,35.21,35.27,170104.0,32.0119,32.021,31.9484,32.0028,170104.0
2023-11-08 10:10:00,35.27,35.28,35.2,35.23,192650.0,32.0028,32.0119,31.9393,31.9665,192650.0
2023-11-08 10:20:00,35.24,35.24,35.19,35.21,141549.0,31.9756,31.9756,31.9302,31.9484,141549.0
2023-11-08 10:30:00,35.2,35.26,35.18,35.2,146556.0,31.9393,31.9937,31.9212,31.9393,146556.0
2023-11-08 10:40:00,35.2,35.23,35.17,35.23,361014.0,31.9393,31.9665,31.9121,31.9665,361014.0
2023-11-08 10:50:00,35.22,35.23,35.16,35.18,275432.0,31.9575,31.9665,31.903,31.9212,275432.0
2023-11-08 11:00:00,35.18,35.25,35.17,35.21,237854.0,31.9212,31.9847,31.9121,31.9484,237854.0
2023-11-08 11:10:00,35.21,35.3,35.19,35.26,436181.0,31.9484,32.03,31.9302,31.9937,436181.0
2023-11-08 11:20:00,35.26,35.26,35.21,35.26,283038.0,31.9937,31.9937,31.9484,31.9937,283038.0
2023-11-08 11:30:00,35.25,35.27,35.17,35.18,471623.0,31.9847,32.0028,31.9121,31.9212,471623.0
2023-11-08 11:40:00,35.18,35.19,35.07,35.08,264224.0,31.9212,31.9302,31.8213,31.8304,264224.0
2023-11-08 11:50:00,35.08,35.1,35.02,35.09,291094.0,31.8304,31.8486,31.776,31.8395,291094.0
2023-11-08 12:00:00,35.09,35.1,35.04,35.09,177546.0,31.8395,31.8486,31.7941,31.8395,177546.0
2023-11-08 12:10:00,35.09,35.1,35.01,35.02,249939.0,31.8395,31.8486,31.7669,31.776,249939.0
2023-11-08 12:20:00,35.02,35.05,35.01,35.02,121271.0,31.776,31.8032,31.7669,31.776,121271.0
2023-11-08 12:30:00,35.02,35.02,34.95,34.98,213964.0,31.776,31.776,31.7125,31.7397,213964.0
2023-11-08 12:40:00,34.98,34.99,34.92,34.94,181110.0,31.7397,31.7488,31.6852,31.7034,181110.0
2023-11-08 12:50:00,34.94,34.94,34.9,34.93,146241.0,31.7034,31.7034,31.6671,31.6943,146241.0
2023-11-08 13:00:00,34.93,34.96,34.9,34.91,163220.0,31.6943,31.7215,31.6671,31.6762,163220.0
2023-11-08 13:10:00,34.91,34.92,34.85,34.86,204376.0,31.6762,31.6852,31.6217,31.6308,204376.0
2023-11-08 13:20:00,34.85,34.91,34.83,34.9,176131.0,31.6217,31.6762,31.6036,31.6671,176131.0
2023-11-08 13:30:00,34.89,34.92,34.86,34.9,201899.0,31.658,31.6852,31.6308,31.6671,201899.0
2023-11-08 13:40:00,34.89,34.95,34.88,34.94,112549.0,31.658,31.7125,31.6489,31.7034,112549.0
2023-11-08 13:50:00,34.94,34.95,34.91,34.93,128332.0,31.7034,31.7125,31.6762,31.6943,128332.0
2023-11-08 14:00:00,34.94,34.97,34.92,34.95,175707.0,31.7034,31.7306,31.6852,31.7125,175707.0
2023-11-08 14:10:00,34.95,34.96,34.87,34.87,122104.0,31.7125,31.7215,31.6399,31.6399,122104.0
2023-11-08 14:20:00,34.87,34.89,34.85,34.87,139379.0,31.6399,31.658,31.6217,31.6399,139379.0
2023-11-08 14:30:00,34.88,34.88,34.86,34.88,104675.0,31.6489,31.6489,31.6308,31.6489,104675.0
2023-11-08 14:40:00,34.88,34.9,34.85,34.87,283962.0,31.6489,31.6671,31.6217,31.6399,283962.0
2023-11-08 14:50:00,34.86,34.88,34.83,34.86,192915.0,31.6308,31.6489,31.6036,31.6308,192915.0
2023-11-08 15:00:00,34.87,34.9,34.86,34.86,189177.0,31.6399,31.6671,31.6308,31.6308,189177.0
2023-11-08 15:10:00,34.87,34.91,34.83,34.88,325843.0,31.6399,31.6762,31.6036,31.6489,325843.0
2023-11-08 15:20:00,34.89,34.9,34.87,34.89,270623.0,31.658,31.6671,31.6399,31.658,270623.0
2023-11-08 15:30:00,34.89,34.93,34.86,34.91,382671.0,31.658,31.6943,31.6308,31.6762,382671.0
2023-11-08 15:40:00,34.91,34.93,34.87,34.88,473051.0,31.6762,31.6943,31.6399,31.6489,473051.0
2023-11-08 15:50:00,34.88,34.91,34.86,34.9,1162794.0,31.6489,31.6762,31.6308,31.6671,1162794.0
2023-11-09 09:30:00,34.85,34.96,34.81,34.87,353653.0,32.0195,32.1205,31.9827,32.0378,353653.0
2023-11-09 09:40:00,34.87,34.95,34.75,34.8,275859.0,32.0378,32.1113,31.9276,31.9735,275859.0
2023-11-09 09:50:00,34.8,34.92,34.79,34.87,162226.0,31.9735,32.0838,31.9643,32.0378,162226.0
2023-11-09 10:00:00,34.87,34.9,34.81,34.88,240808.0,32.0378,32.0654,31.9827,32.047,240808.0
2023-11-09 10:10:00,34.88,35.02,34.85,34.94,209599.0,32.047,32.1757,32.0195,32.1021,209599.0
2023-11-09 10:20:00,34.94,35.05,34.9,35.03,203526.0,32.1021,32.2032,32.0654,32.1848,203526.0
2023-11-09 10:30:00,35.03,35.04,34.97,35.0,214260.0,32.1848,32.194,32.1297,32.1573,214260.0
2023-11-09 10:40:00,35.0,35.08,34.99,35.05,235176.0,32.1573,32.2308,32.1481,32.2032,235176.0
2023-11-09 10:50:00,35.05,35.11,34.98,35.06,299537.0,32.2032,32.2583,32.1389,32.2124,299537.0
2023-11-09 11:00:00,35.05,35.08,35.02,35.04,250845.0,32.2032,32.2308,32.1757,32.194,250845.0
2023-11-09 11:10:00,35.04,35.06,35.01,35.04,213985.0,32.194,32.2124,32.1665,32.194,213985.0
2023-11-09 11:20:00,35.04,35.04,34.96,34.98,177730.0,32.194,32.194,32.1205,32.1389,177730.0
2023-11-09 11:30:00,34.99,35.01,34.92,34.95,202370.0,32.1481,32.1665,32.0838,32.1113,202370.0
2023-11-09 11:40:00,34.95,34.96,34.93,34.94,67523.0,32.1113,32.1205,32.093,32.1021,67523.0
2023-11-09 11:50:00,34.94,34.95,34.89,34.9,89484.0,32.1021,32.1113,32.0562,32.0654,89484.0
2023-11-09 12:00:00,34.9,34.95,34.89,34.91,51675.0,32.0654,32.1113,32.0562,32.0746,51675.0
2023-11-09 12:10:00,34.91,34.95,34.87,34.94,75293.0,32.0746,32.1113,32.0378,32.1021,75293.0
2023-11-09 12:20:00,34.94,34.96,34.93,34.95,44766.0,32.1021,32.1205,32.093,32.1113,44766.0
2023-11-09 12:30:00,34.95,34.99,34.91,34.91,63804.0,32.1113,32.1481,32.0746,32.0746,63804.0
2023-11-09 12:40:00,34.91,34.92,34.87,34.89,45232.0,32.0746,32.0838,32.0378,32.0562,45232.0
2023-11-09 12:50:00,34.88,34.92,34.88,34.91,57680.0,32.047,32.0838,32.047,32.0746,57680.0
2023-11-09 13:00:00,34.92,34.94,34.78,34.8,174858.0,32.0838,32.1021,31.9551,31.9735,174858.0
2023-11-09 13:10:00,34.8,34.9,34.8,34.89,110974.0,31.9735,32.0654,31.9735,32.0562,110974.0
2023-11-09 13:20:00,34.89,34.93,34.87,34.89,75766.0,32.0562,32.093,32.0378,32.0562,75766.0
2023-11-09 13:30:00,34.89,34.89,34.81,34.83,121838.0,32.0562,32.0562,31.9827,32.0011,121838.0
2023-11-09 13:40:00,34.82,34.83,34.78,34.81,62796.0,31.9919,32.0011,31.9551,31.9827,62796.0
2023-11-09 13:50:00,34.81,34.82,34.76,34.77,75171.0,31.9827,31.9919,31.9368,31.946,75171.0
2023-11-09 14:00:00,34.77,34.77,34.72,34.75,146174.0,31.946,31.946,31.9,31.9276,146174.0
2023-11-09 14:10:00,34.74,34.74,34.68,34.7,117632.0,31.9184,31.9184,31.8633,31.8816,117632.0
2023-11-09 14:20:00,34.7,34.75,34.69,34.7,96353.0,31.8816,31.9276,31.8725,31.8816,96353.0
2023-11-09 14:30:00,34.7,34.72,34.66,34.68,80155.0,31.8816,31.9,31.8449,31.8633,80155.0
2023-11-09 14:40:00,34.68,34.7,34.64,34.7,95675.0,31.8633,31.8816,31.8265,31.8816,95675.0
2023-11-09 14:50:00,34.69,34.7,34.64,34.66,73722.0,31.8725,31.8816,31.8265,31.8449,73722.0
2023-11-09 15:00:00,34.66,34.75,34.66,34.75,126578.0,31.8449,31.9276,31.8449,31.9276,126578.0
2023-11-09 15:10:00,34.75,34.76,34.71,34.72,171749.0,31.9276,31.9368,31.8908,31.9,171749.0
2023-11-09 15:20:00,34.72,34.74,34.69,34.7,135802.0,31.9,31.9184,31.8725,31.8816,135802.0
2023-11-09 15:30:00,34.7,34.71,34.65,34.66,208855.0,31.8816,31.8908,31.8357,31.8449,208855.0
2023-11-09 15:40:00,34.66,34.69,34.65,34.66,273978.0,31.8449,31.8725,31.8357,31.8449,273978.0
2023-11-09 15:50:00,34.66,34.68,34.65,34.68,691023.0,31.8449,31.8633,31.8357,31.8633,691023.0
2023-11-10 09:30:00,35.11,35.17,34.94,34.98,376238.0,32.2583,32.3135,32.1021,32.1389,376238.0
2023-11-10 09:40:00,34.98,35.0,34.88,34.92,180638.0,32.1389,32.1573,32.047,32.0838,180638.0
2023-11-10 09:50:00,34.92,34.93,34.86,34.88,162096.0,32.0838,32.093,32.0286,32.047,162096.0
2023-11-10 10:00:00,34.88,34.9,34.82,34.84,189541.0,32.047,32.0654,31.9919,32.0103,189541.0
2023-11-10 10:10:00,34.84,34.85,34.77,34.8,149553.0,32.0103,32.0195,31.946,31.9735,149553.0
2023-11-10 10:20:00,34.81,34.9,34.78,34.81,136890.0,31.9827,32.0654,31.9551,31.9827,136890.0
2023-11-10 10:30:00,34.8,34.84,34.77,34.78,132442.0,31.9735,32.0103,31.946,31.9551,132442.0
2023-11-10 10:40:00,34.77,34.77,34.69,34.71,120793.0,31.946,31.946,31.8725,31.8908,120793.0
2023-11-10 10:50:00,34.71,34.77,34.69,34.76,256904.0,31.8908,31.946,31.8725,31.9368,256904.0
2023-11-10 11:00:00,34.77,34.9,34.74,34.86,209904.0,31.946,32.0654,31.9184,32.0286,209904.0
2023-11-10 11:10:00,34.86,34.92,34.85,34.9,160536.0,32.0286,32.0838,32.0195,32.0654,160536.0
2023-11-10 11:20:00,34.9,34.97,34.88,34.94,144654.0,32.0654,32.1297,32.047,32.1021,144654.0
2023-11-10 11:30:00,34.94,34.96,34.9,34.95,114868.0,32.1021,32.1205,32.0654,32.1113,114868.0
2023-11-10 11:40:00,34.95,34.97,34.93,34.96,37028.0,32.1113,32.1297,32.093,32.1205,37028.0
2023-11-10 11:50:00,34.96,35.02,34.95,35.02,53290.0,32.1205,32.1757,32.1113,32.1757,53290.0
2023-11-10 12:00:00,35.02,35.05,35.0,35.01,59445.0,32.1757,32.2032,32.1573,32.1665,59445.0
2023-11-10 12:10:00,35.02,35.03,34.97,34.98,50597.0,32.1757,32.1848,32.1297,32.1389,50597.0
2023-11-10 12:20:00,34.98,35.0,34.96,34.98,51589.0,32.1389,32.1573,32.1205,32.1389,51589.0
2023-11-10 12:30:00,34.98,35.08,34.98,35.08,97020.0,32.1389,32.2308,32.1389,32.2308,97020.0
2023-11-10 12:40:00,35.07,35.08,35.04,35.06,146151.0,32.2216,32.2308,32.194,32.2124,146151.0
2023-11-10 12:50:00,35.07,35.15,35.05,35.15,145288.0,32.2216,32.2951,32.2032,32.2951,145288.0
2023-11-10 13:00:00,35.14,35.15,35.11,35.12,111549.0,32.2859,32.2951,32.2583,32.2675,111549.0
2023-11-10 13:10:00,35.12,35.13,35.04,35.09,124887.0,32.2675,32.2767,32.194,32.24,124887.0
2023-11-10 13:20:00,35.09,35.14,35.08,35.11,132460.0,32.24,32.2859,32.2308,32.2583,132460.0
2023-11-10 13:30:00,35.12,35.16,35.11,35.14,70687.0,32.2675,32.3043,32.2583,32.2859,70687.0
2023-11-10 13:40:00,35.15,35.16,35.12,35.14,116950.0,32.2951,32.3043,32.2675,32.2859,116950.0
2023-11-10 13:50:00,35.14,35.14,35.09,35.11,82482.0,32.2859,32.2859,32.24,32.2583,82482.0
2023-11-10 14:00:00,35.1,35.14,35.07,35.14,68896.0,32.2492,32.2859,32.2216,32.2859,68896.0
2023-11-10 14:10:00,35.14,35.17,35.13,35.16,42214.0,32.2859,32.3135,32.2767,32.3043,42214.0
2023-11-10 14:20:00,35.16,35.17,35.1,35.12,106195.0,32.3043,32.3135,32.2492,32.2675,106195.0
2023-11-10 14:30:00,35.11,35.11,35.07,35.08,117446.0,32.2583,32.2583,32.2216,32.2308,117446.0
2023-11-10 14:40:00,35.08,35.1,35.06,35.09,115586.0,32.2308,32.2492,32.2124,32.24,115586.0
2023-11-10 14:50:00,35.09,35.1,35.07,35.09,80261.0,32.24,32.2492,32.2216,32.24,80261.0
2023-11-10 15:00:00,35.09,35.11,35.08,35.1,66340.0,32.24,32.2583,32.2308,32.2492,66340.0
2023-11-10 15:10:00,35.1,35.12,35.06,35.12,133143.0,32.2492,32.2675,32.2124,32.2675,133143.0
2023-11-10 15:20:00,35.12,35.14,35.1,35.14,114007.0,32.2675,32.2859,32.2492,32.2859,114007.0
2023-11-10 15:30:00,35.13,35.14,35.09,35.11,252151.0,32.2767,32.2859,32.24,32.2583,252151.0
2023-11-10 15:40:00,35.11,35.13,35.09,35.11,257546.0,32.2583,32.2767,32.24,32.2583,257546.0
2023-11-10 15:50:00,35.11,35.12,35.07,35.08,886773.0,32.2583,32.2675,32.2216,32.2308,886773.0
2023-11-13 09:30:00,35.4,35.5,35.35,35.5,439584.0,32.5248,32.6167,32.4788,32.6167,439584.0
2023-11-13 09:40:00,35.49,35.51,35.43,35.47,215474.0,32.6075,32.6259,32.5524,32.5891,215474.0
2023-11-13 09:50:00,35.48,35.5,35.38,35.49,141388.0,32.5983,32.6167,32.5064,32.6075,141388.0
2023-11-13 10:00:00,35.49,35.56,35.45,35.53,211496.0,32.6075,32.6718,32.5707,32.6442,211496.0
2023-11-13 10:10:00,35.53,35.56,35.48,35.55,189379.0,32.6442,32.6718,32.5983,32.6626,189379.0
2023-11-13 10:20:00,35.55,35.61,35.53,35.59,196494.0,32.6626,32.7177,32.6442,32.6994,196494.0
2023-11-13 10:30:00,35.59,35.62,35.54,35.54,169834.0,32.6994,32.7269,32.6534,32.6534,169834.0
2023-11-13 10:40:00,35.55,35.63,35.54,35.62,148340.0,32.6626,32.7361,32.6534,32.7269,148340.0
2023-11-13 10:50:00,35.62,35.68,35.6,35.66,110979.0,32.7269,32.782,32.7085,32.7637,110979.0
2023-11-13 11:00:00,35.66,35.67,35.62,35.65,154544.0,32.7637,32.7729,32.7269,32.7545,154544.0
2023-11-13 11:10:00,35.65,35.72,35.64,35.68,190061.0,32.7545,32.8188,32.7453,32.782,190061.0
2023-11-13 11:20:00,35.69,35.71,35.66,35.7,160599.0,32.7912,32.8096,32.7637,32.8004,160599.0
2023-11-13 11:30:00,35.7,35.71,35.61,35.64,217800.0,32.8004,32.8096,32.7177,32.7453,217800.0
2023-11-13 11:40:00,35.64,35.67,35.61,35.65,159087.0,32.7453,32.7729,32.7177,32.7545,159087.0
2023-11-13 11:50:00,35.65,35.68,35.62,35.65,69215.0,32.7545,32.782,32.7269,32.7545,69215.0
2023-11-13 12:00:00,35.66,35.67,35.61,35.61,49179.0,32.7637,32.7729,32.7177,32.7177,49179.0
2023-11-13 12:10:00,35.62,35.66,35.59,35.6,55920.0,32.7269,32.7637,32.6994,32.7085,55920.0
2023-11-13 12:20:00,35.6,35.66,35.59,35.62,34538.0,32.7085,32.7637,32.6994,32.7269,34538.0
2023-11-13 12:30:00,35.63,35.64,35.61,35.63,52436.0,32.7361,32.7453,32.7177,32.7361,52436.0
2023-11-13 12:40:00,35.63,35.65,35.54,35.55,70430.0,32.7361,32.7545,32.6534,32.6626,70430.0
2023-11-13 12:50:00,35.55,35.59,35.54,35.58,50586.0,32.6626,32.6994,32.6534,32.6902,50586.0
2023-11-13 13:00:00,35.58,35.61,35.55,35.57,65672.0,32.6902,32.7177,32.6626,32.681,65672.0
2023-11-13 13:10:00,35.57,35.62,35.55,35.62,80088.0,32.681,32.7269,32.6626,32.7269,80088.0
2023-11-13 13:20:00,35.61,35.63,35.59,35.63,126923.0,32.7177,32.7361,32.6994,32.7361,126923.0
2023-11-13 13:30:00,35.62,35.69,35.62,35.68,92879.0,32.7269,32.7912,32.7269,32.782,92879.0
2023-11-13 13:40:00,35.69,35.74,35.68,35.72,161483.0,32.7912,32.8372,32.782,32.8188,161483.0
2023-11-13 13:50:00,35.72,35.73,35.7,35.71,93280.0,32.8188,32.828,32.8004,32.8096,93280.0
2023-11-13 14:00:00,35.7,35.73,35.7,35.73,84736.0,32.8004,32.828,32.8004,32.828,84736.0
2023-11-13 14:10:00,35.73,35.73,35.66,35.67,146436.0,32.828,32.828,32.7637,32.7729,146436.0
2023-11-13 14:20:00,35.68,35.71,35.67,35.71,98060.0,32.782,32.8096,32.7729,32.8096,98060.0
2023-11-13 14:30:00,35.71,35.76,35.7,35.75,180143.0,32.8096,32.8555,32.8004,32.8464,180143.0
2023-11-13 14:40:00,35.75,35.76,35.74,35.75,114123.0,32.8464,32.8555,32.8372,32.8464,114123.0
2023-11-13 14:50:00,35.75,35.76,35.71,35.72,98799.0,32.8464,32.8555,32.8096,32.8188,98799.0
2023-11-13 15:00:00,35.72,35.72,35.7,35.7,108136.0,32.8188,32.8188,32.8004,32.8004,108136.0
2023-11-13 15:10:00,35.7,35.72,35.69,35.72,168510.0,32.8004,32.8188,32.7912,32.8188,168510.0
2023-11-13 15:20:00,35.72,35.74,35.71,35.73,132597.0,32.8188,32.8372,32.8096,32.828,132597.0
2023-11-13 15:30:00,35.73,35.73,35.69,35.7,110724.0,32.828,32.828,32.7912,32.8004,110724.0
2023-11-13 15:40:00,35.7,35.72,35.7,35.7,179127.0,32.8004,32.8188,32.8004,32.8004,179127.0
2023-11-13 15:50:00,35.7,35.72,35.67,35.7,525109.0,32.8004,32.8188,32.7729,32.8004,525109.0
2023-11-14 09:30:00,35.76,35.88,35.71,35.83,329713.0,32.8555,32.9658,32.8096,32.9199,329713.0
2023-11-14 09:40:00,35.83,35.89,35.77,35.83,187637.0,32.9199,32.975,32.8647,32.9199,187637.0
2023-11-14 09:50:00,35.82,35.95,35.8,35.95,390620.0,32.9107,33.0301,32.8923,33.0301,390620.0
2023-11-14 10:00:00,35.95,35.96,35.87,35.95,275586.0,33.0301,33.0393,32.9566,33.0301,275586.0
2023-11-14 10:10:00,35.95,35.99,35.93,35.95,145918.0,33.0301,33.0669,33.0117,33.0301,145918.0
2023-11-14 10:20:00,35.96,36.02,35.95,36.01,241737.0,33.0393,33.0944,33.0301,33.0852,241737.0
2023-11-14 10:30:00,36.02,36.09,35.96,36.04,163402.0,33.0944,33.1587,33.0393,33.1128,163402.0
2023-11-14 10:40:00,36.05,36.08,36.0,36.03,140195.0,33.122,33.1496,33.0761,33.1036,140195.0
2023-11-14 10:50:00,36.02,36.03,35.91,35.95,222511.0,33.0944,33.1036,32.9934,33.0301,222511.0
2023-11-14 11:00:00,35.95,35.97,35.91,35.93,196560.0,33.0301,33.0485,32.9934,33.0117,196560.0
2023-11-14 11:10:00,35.93,35.97,35.91,35.93,246996.0,33.0117,33.0485,32.9934,33.0117,246996.0
2023-11-14 11:20:00,35.93,35.95,35.88,35.93,186309.0,33.0117,33.0301,32.9658,33.0117,186309.0
2023-11-14 11:30:00,35.93,36.03,35.9,35.91,319378.0,33.0117,33.1036,32.9842,32.9934,319378.0
2023-11-14 11:40:00,35.91,35.94,35.87,35.9,57867.0,32.9934,33.0209,32.9566,32.9842,57867.0
2023-11-14 11:50:00,35.91,35.92,35.88,35.89,39036.0,32.9934,33.0026,32.9658,32.975,39036.0
2023-11-14 12:00:00,35.89,35.89,35.85,35.86,142818.0,32.975,32.975,32.9382,32.9474,142818.0
2023-11-14 12:10:00,35.85,35.86,35.76,35.77,85309.0,32.9382,32.9474,32.8555,32.8647,85309.0
2023-11-14 12:20:00,35.77,35.78,35.74,35.78,49706.0,32.8647,32.8739,32.8372,32.8739,49706.0
2023-11-14 12:30:00,35.77,35.82,35.76,35.79,60442.0,32.8647,32.9107,32.8555,32.8831,60442.0
2023-11-14 12:40:00,35.79,35.8,35.76,35.78,45420.0,32.8831,32.8923,32.8555,32.8739,45420.0
2023-11-14 12:50:00,35.78,35.78,35.72,35.73,60516.0,32.8739,32.8739,32.8188,32.828,60516.0
2023-11-14 13:00:00,35.73,35.8,35.72,35.77,77447.0,32.828,32.8923,32.8188,32.8647,77447.0
2023-11-14 13:10:00,35.76,35.8,35.76,35.8,43593.0,32.8555,32.8923,32.8555,32.8923,43593.0
2023-11-14 13:20:00,35.8,35.84,35.78,35.83,57772.0,32.8923,32.9291,32.8739,32.9199,57772.0
2023-11-14 13:30:00,35.83,35.84,35.81,35.84,53190.0,32.9199,32.9291,32.9015,32.9291,53190.0
2023-11-14 13:40:00,35.84,35.86,35.83,35.86,76498.0,32.9291,32.9474,32.9199,32.9474,76498.0
2023-11-14 13:50:00,35.86,35.87,35.83,35.84,62407.0,32.9474,32.9566,32.9199,32.9291,62407.0
2023-11-14 14:00:00,35.84,35.86,35.8,35.8,80494.0,32.9291,32.9474,32.8923,32.8923,80494.0
2023-11-14 14:10:00,35.8,35.83,35.78,35.8,115730.0,32.8923,32.9199,32.8739,32.8923,115730.0
2023-11-14 14:20:00,35.8,35.87,35.78,35.87,73534.0,32.8923,32.9566,32.8739,32.9566,73534.0
2023-11-14 14:30:00,35.86,35.88,35.85,35.87,47500.0,32.9474,32.9658,32.9382,32.9566,47500.0
2023-11-14 14:40:00,35.87,35.89,35.86,35.88,80044.0,32.9566,32.975,32.9474,32.9658,80044.0
2023-11-14 14:50:00,35.88,35.91,35.88,35.89,86209.0,32.9658,32.9934,32.9658,32.975,86209.0
2023-11-14 15:00:00,35.88,35.89,35.85,35.88,74768.0,32.9658,32.975,32.9382,32.9658,74768.0
2023-11-14 15:10:00,35.88,35.91,35.87,35.89,144800.0,32.9658,32.9934,32.9566,32.975,144800.0
2023-11-14 15:20:00,35.88,35.9,35.85,35.88,108597.0,32.9658,32.9842,32.9382,32.9658,108597.0
2023-11-14 15:30:00,35.88,35.92,35.87,35.9,239428.0,32.9658,33.0026,32.9566,32.9842,239428.0
2023-11-14 15:40:00,35.9,35.9,35.87,35.89,258434.0,32.9842,32.9842,32.9566,32.975,258434.0
2023-11-14 15:50:00,35.88,35.89,35.83,35.86,395293.0,32.9658,32.975,32.9199,32.9474,395293.0
2023-11-15 09:30:00,35.84,35.93,35.8,35.84,197418.0,32.9291,33.0117,32.8923,32.9291,197418.0
2023-11-15 09:40:00,35.84,35.87,35.76,35.79,130849.0,32.9291,32.9566,32.8555,32.8831,130849.0
2023-11-15 09:50:00,35.8,35.8,35.72,35.77,107136.0,32.8923,32.8923,32.8188,32.8647,107136.0
2023-11-15 10:00:00,35.78,35.84,35.77,35.84,119197.0,32.8739,32.9291,32.8647,32.9291,119197.0
2023-11-15 10:10:00,35.84,35.87,35.83,35.87,122132.0,32.9291,32.9566,32.9199,32.9566,122132.0
2023-11-15 10:20:00,35.86,35.89,35.84,35.87,415726.0,32.9474,32.975,32.9291,32.9566,415726.0
2023-11-15 10:30:00,35.86,35.99,35.86,35.98,154454.0,32.9474,33.0669,32.9474,33.0577,154454.0
2023-11-15 10:40:00,35.98,36.07,35.97,36.02,174671.0,33.0577,33.1404,33.0485,33.0944,174671.0
2023-11-15 10:50:00,36.02,36.06,35.98,36.04,215951.0,33.0944,33.1312,33.0577,33.1128,215951.0
2023-11-15 11:00:00,36.04,36.07,35.99,36.02,122833.0,33.1128,33.1404,33.0669,33.0944,122833.0
2023-11-15 11:10:00,36.02,36.05,36.0,36.0,91567.0,33.0944,33.122,33.0761,33.0761,91567.0
2023-11-15 11:20:00,36.01,36.02,35.96,35.98,136655.0,33.0852,33.0944,33.0393,33.0577,136655.0
2023-11-15 11:30:00,35.97,35.98,35.86,35.9,280897.0,33.0485,33.0577,32.9474,32.9842,280897.0
2023-11-15 11:40:00,35.9,35.91,35.84,35.88,130612.0,32.9842,32.9934,32.9291,32.9658,130612.0
2023-11-15 11:50:00,35.87,35.94,35.86,35.91,52756.0,32.9566,33.0209,32.9474,32.9934,52756.0
2023-11-15 12:00:00,35.92,35.94,35.87,35.87,107850.0,33.0026,33.0209,32.9566,32.9566,107850.0
2023-11-15 12:10:00,35.86,35.87,35.81,35.83,87424.0,32.9474,32.9566,32.9015,32.9199,87424.0
2023-11-15 12:20:00,35.82,35.84,35.8,35.82,63545.0,32.9107,32.9291,32.8923,32.9107,63545.0
2023-11-15 12:30:00,35.82,35.83,35.79,35.8,70821.0,32.9107,32.9199,32.8831,32.8923,70821.0
2023-11-15 12:40:00,35.8,35.83,35.79,35.8,108952.0,32.8923,32.9199,32.8831,32.8923,108952.0
2023-11-15 12:50:00,35.8,35.81,35.78,35.8,57790.0,32.8923,32.9015,32.8739,32.8923,57790.0
2023-11-15 13:00:00,35.79,35.81,35.76,35.8,71697.0,32.8831,32.9015,32.8555,32.8923,71697.0
2023-11-15 13:10:00,35.8,35.82,35.78,35.82,32214.0,32.8923,32.9107,32.8739,32.9107,32214.0
2023-11-15 13:20:00,35.82,35.85,35.81,35.84,67825.0,32.9107,32.9382,32.9015,32.9291,67825.0
2023-11-15 13:30:00,35.84,35.85,35.81,35.82,48554.0,32.9291,32.9382,32.9015,32.9107,48554.0
2023-11-15 13:40:00,35.81,35.83,35.78,35.79,65515.0,32.9015,32.9199,32.8739,32.8831,65515.0
2023-11-15 13:50:00,35.79,35.8,35.77,35.8,57578.0,32.8831,32.8923,32.8647,32.8923,57578.0
2023-11-15 14:00:00,35.8,35.83,35.79,35.81,82714.0,32.8923,32.9199,32.8831,32.9015,82714.0
2023-11-15 14:10:00,35.81,35.82,35.76,35.76,75793.0,32.9015,32.9107,32.8555,32.8555,75793.0
2023-11-15 14:20:00,35.77,35.82,35.76,35.81,50045.0,32.8647,32.9107,32.8555,32.9015,50045.0
2023-11-15 14:30:00,35.81,35.82,35.79,35.8,49765.0,32.9015,32.9107,32.8831,32.8923,49765.0
2023-11-15 14:40:00,35.8,35.81,35.76,35.78,110067.0,32.8923,32.9015,32.8555,32.8739,110067.0
2023-11-15 14:50:00,35.78,35.79,35.75,35.77,97166.0,32.8739,32.8831,32.8464,32.8647,97166.0
2023-11-15 15:00:00,35.77,35.77,35.7,35.7,116229.0,32.8647,32.8647,32.8004,32.8004,116229.0
2023-11-15 15:10:00,35.71,35.71,35.68,35.7,100651.0,32.8096,32.8096,32.782,32.8004,100651.0
2023-11-15 15:20:00,35.7,35.7,35.65,35.69,177625.0,32.8004,32.8004,32.7545,32.7912,177625.0
2023-11-15 15:30:00,35.68,35.7,35.66,35.68,249010.0,32.782,32.8004,32.7637,32.782,249010.0
2023-11-15 15:40:00,35.68,35.68,35.61,35.62,251767.0,32.782,32.782,32.7177,32.7269,251767.0
2023-11-15 15:50:00,35.62,35.63,35.57,35.6,729987.0,32.7269,32.7361,32.681,32.7085,729987.0
2023-11-16 09:30:00,35.05,35.11,34.93,35.09,349959.0,32.2032,32.2583,32.093,32.24,349959.0
2023-11-16 09:40:00,35.08,35.12,35.01,35.03,140852.0,32.2308,32.2675,32.1665,32.1848,140852.0
2023-11-16 09:50:00,35.02,35.07,34.94,34.95,148601.0,32.1757,32.2216,32.1021,32.1113,148601.0
2023-11-16 10:00:00,34.95,35.0,34.92,34.96,191425.0,32.1113,32.1573,32.0838,32.1205,191425.0
2023-11-16 10:10:00,34.95,34.97,34.86,34.88,138168.0,32.1113,32.1297,32.0286,32.047,138168.0
2023-11-16 10:20:00,34.88,34.96,34.86,34.96,138385.0,32.047,32.1205,32.0286,32.1205,138385.0
2023-11-16 10:30:00,34.95,34.98,34.89,34.98,116547.0,32.1113,32.1389,32.0562,32.1389,116547.0
2023-11-16 10:40:00,34.97,35.0,34.86,34.9,137782.0,32.1297,32.1573,32.0286,32.0654,137782.0
2023-11-16 10:50:00,34.9,34.96,34.88,34.95,194240.0,32.0654,32.1205,32.047,32.1113,194240.0
2023-11-16 11:00:00,34.95,34.98,34.92,34.95,177129.0,32.1113,32.1389,32.0838,32.1113,177129.0
2023-11-16 11:10:00,34.95,34.95,34.87,34.88,145630.0,32.1113,32.1113,32.0378,32.047,145630.0
2023-11-16 11:20:00,34.88,34.9,34.81,34.88,171334.0,32.047,32.0654,31.9827,32.047,171334.0
2023-11-16 11:30:00,34.87,34.9,34.8,34.82,317772.0,32.0378,32.0654,31.9735,31.9919,317772.0
2023-11-16 11:40:00,34.83,34.85,34.76,34.76,176367.0,32.0011,32.0195,31.9368,31.9368,176367.0
2023-11-16 11:50:00,34.76,34.78,34.72,34.76,129002.0,31.9368,31.9551,31.9,31.9368,129002.0
2023-11-16 12:00:00,34.76,34.79,34.7,34.76,167731.0,31.9368,31.9643,31.8816,31.9368,167731.0
2023-11-16 12:10:00,34.76,34.8,34.74,34.76,169489.0,31.9368,31.9735,31.9184,31.9368,169489.0
2023-11-16 12:20:00,34.76,34.84,34.74,34.81,184989.0,31.9368,32.0103,31.9184,31.9827,184989.0
2023-11-16 12:30:00,34.82,34.84,34.78,34.83,221174.0,31.9919,32.0103,31.9551,32.0011,221174.0
2023-11-16 12:40:00,34.83,34.87,34.81,34.86,145440.0,32.0011,32.0378,31.9827,32.0286,145440.0
2023-11-16 12:50:00,34.87,34.87,34.77,34.8,184527.0,32.0378,32.0378,31.946,31.9735,184527.0
2023-11-16 13:00:00,34.8,34.81,34.75,34.76,71310.0,31.9735,31.9827,31.9276,31.9368,71310.0
2023-11-16 13:10:00,34.77,34.8,34.75,34.78,74519.0,31.946,31.9735,31.9276,31.9551,74519.0
2023-11-16 13:20:00,34.78,34.81,34.74,34.79,86391.0,31.9551,31.9827,31.9184,31.9643,86391.0
2023-11-16 13:30:00,34.79,34.85,34.77,34.84,102014.0,31.9643,32.0195,31.946,32.0103,102014.0
2023-11-16 13:40:00,34.83,34.83,34.75,34.77,159458.0,32.0011,32.0011,31.9276,31.946,159458.0
2023-11-16 13:50:00,34.77,34.82,34.77,34.8,134506.0,31.946,31.9919,31.946,31.9735,134506.0
2023-11-16 14:00:00,34.79,34.88,34.79,34.87,179713.0,31.9643,32.047,31.9643,32.0378,179713.0
2023-11-16 14:10:00,34.86,34.87,34.83,34.86,184715.0,32.0286,32.0378,32.0011,32.0286,184715.0
2023-11-16 14:20:00,34.86,34.92,34.85,34.89,155776.0,32.0286,32.0838,32.0195,32.0562,155776.0
2023-11-16 14:30:00,34.89,34.95,34.88,34.95,125715.0,32.0562,32.1113,32.047,32.1113,125715.0
2023-11-16 14:40:00,34.94,34.98,34.93,34.95,106157.0,32.1021,32.1389,32.093,32.1113,106157.0
2023-11-16 14:50:00,34.96,34.97,34.91,34.95,125937.0,32.1205,32.1297,32.0746,32.1113,125937.0
2023-11-16 15:00:00,34.95,34.98,34.93,34.97,123058.0,32.1113,32.1389,32.093,32.1297,123058.0
2023-11-16 15:10:00,34.98,35.02,34.96,35.0,130359.0,32.1389,32.1757,32.1205,32.1573,130359.0
2023-11-16 15:20:00,35.0,35.03,34.99,35.01,163997.0,32.1573,32.1848,32.1481,32.1665,163997.0
2023-11-16 15:30:00,35.01,35.02,34.97,34.98,174389.0,32.1665,32.1757,32.1297,32.1389,174389.0
2023-11-16 15:40:00,34.98,35.01,34.98,34.99,210908.0,32.1389,32.1665,32.1389,32.1481,210908.0
2023-11-16 15:50:00,34.98,35.03,34.98,35.02,557361.0,32.1389,32.1848,32.1389,32.1757,557361.0
2023-11-17 09:30:00,35.34,35.5,35.31,35.47,279967.0,32.4697,32.6167,32.4421,32.5891,279967.0
2023-11-17 09:40:00,35.47,35.49,35.41,35.48,179687.0,32.5891,32.6075,32.534,32.5983,179687.0
2023-11-17 09:50:00,35.48,35.51,35.34,35.4,143980.0,32.5983,32.6259,32.4697,32.5248,143980.0
2023-11-17 10:00:00,35.4,35.5,35.39,35.47,167606.0,32.5248,32.6167,32.5156,32.5891,167606.0
2023-11-17 10:10:00,35.48,35.5,35.42,35.48,95830.0,32.5983,32.6167,32.5432,32.5983,95830.0
2023-11-17 10:20:00,35.48,35.59,35.47,35.59,185587.0,32.5983,32.6994,32.5891,32.6994,185587.0
2023-11-17 10:30:00,35.58,35.63,35.54,35.62,100183.0,32.6902,32.7361,32.6534,32.7269,100183.0
2023-11-17 10:40:00,35.62,35.68,35.6,35.68,143002.0,32.7269,32.782,32.7085,32.782,143002.0
2023-11-17 10:50:00,35.68,35.71,35.67,35.7,101258.0,32.782,32.8096,32.7729,32.8004,101258.0
2023-11-17 11:00:00,35.69,35.71,35.6,35.66,131334.0,32.7912,32.8096,32.7085,32.7637,131334.0
2023-11-17 11:10:00,35.66,35.71,35.65,35.66,95890.0,32.7637,32.8096,32.7545,32.7637,95890.0
2023-11-17 11:20:00,35.66,35.69,35.6,35.6,95227.0,32.7637,32.7912,32.7085,32.7085,95227.0
2023-11-17 11:30:00,35.6,35.62,35.54,35.59,174134.0,32.7085,32.7269,32.6534,32.6994,174134.0
2023-11-17 11:40:00,35.59,35.61,35.54,35.6,82960.0,32.6994,32.7177,32.6534,32.7085,82960.0
2023-11-17 11:50:00,35.59,35.61,35.56,35.57,75862.0,32.6994,32.7177,32.6718,32.681,75862.0
2023-11-17 12:00:00,35.57,35.63,35.56,35.62,55716.0,32.681,32.7361,32.6718,32.7269,55716.0
2023-11-17 12:10:00,35.62,35.68,35.61,35.64,148282.0,32.7269,32.782,32.7177,32.7453,148282.0
2023-11-17 12:20:00,35.64,35.66,35.61,35.65,88581.0,32.7453,32.7637,32.7177,32.7545,88581.0
2023-11-17 12:30:00,35.65,35.69,35.63,35.68,47567.0,32.7545,32.7912,32.7361,32.782,47567.0
2023-11-17 12:40:00,35.67,35.72,35.67,35.71,59634.0,32.7729,32.8188,32.7729,32.8096,59634.0
2023-11-17 12:50:00,35.7,35.73,35.69,35.71,104000.0,32.8004,32.828,32.7912,32.8096,104000.0
2023-11-17 13:00:00,35.71,35.74,35.7,35.73,95695.0,32.8096,32.8372,32.8004,32.828,95695.0
2023-11-17 13:10:00,35.72,35.77,35.69,35.77,124479.0,32.8188,32.8647,32.7912,32.8647,124479.0
2023-11-17 13:20:00,35.77,35.78,35.72,35.76,251041.0,32.8647,32.8739,32.8188,32.8555,251041.0
2023-11-17 13:30:00,35.76,35.78,35.73,35.77,135569.0,32.8555,32.8739,32.828,32.8647,135569.0
2023-11-17 13:40:00,35.78,35.8,35.76,35.8,148323.0,32.8739,32.8923,32.8555,32.8923,148323.0
2023-11-17 13:50:00,35.8,35.81,35.77,35.79,116758.0,32.8923,32.9015,32.8647,32.8831,116758.0
2023-11-17 14:00:00,35.79,35.8,35.76,35.77,98975.0,32.8831,32.8923,32.8555,32.8647,98975.0
2023-11-17 14:10:00,35.77,35.78,35.71,35.74,144164.0,32.8647,32.8739,32.8096,32.8372,144164.0
2023-11-17 14:20:00,35.75,35.75,35.7,35.74,173488.0,32.8464,32.8464,32.8004,32.8372,173488.0
2023-11-17 14:30:00,35.74,35.75,35.7,35.71,157140.0,32.8372,32.8464,32.8004,32.8096,157140.0
2023-11-17 14:40:00,35.71,35.77,35.69,35.74,167889.0,32.8096,32.8647,32.7912,32.8372,167889.0
2023-11-17 14:50:00,35.74,35.79,35.74,35.77,132811.0,32.8372,32.8831,32.8372,32.8647,132811.0
2023-11-17 15:00:00,35.77,35.78,35.72,35.73,141576.0,32.8647,32.8739,32.8188,32.828,141576.0
2023-11-17 15:10:00,35.73,35.74,35.7,35.73,151386.0,32.828,32.8372,32.8004,32.828,151386.0
2023-11-17 15:20:00,35.73,35.76,35.72,35.75,163048.0,32.828,32.8555,32.8188,32.8464,163048.0
2023-11-17 15:30:00,35.75,35.76,35.66,35.66,225935.0,32.8464,32.8555,32.7637,32.7637,225935.0
2023-11-17 15:40:00,35.66,35.67,35.63,35.64,294217.0,32.7637,32.7729,32.7361,32.7453,294217.0
2023-11-17 15:50:00,35.64,35.66,35.61,35.62,761872.0,32.7453,32.7637,32.7177,32.7269,761872.0
2023-11-20 09:30:00,35.88,36.02,35.82,36.01,329643.0,32.9658,33.0944,32.9107,33.0852,329643.0
2023-11-20 09:40:00,36.01,36.12,36.01,36.06,174752.0,33.0852,33.1863,33.0852,33.1312,174752.0
2023-11-20 09:50:00,36.06,36.09,36.01,36.09,130468.0,33.1312,33.1587,33.0852,33.1587,130468.0
2023-11-20 10:00:00,36.09,36.09,35.99,36.0,141649.0,33.1587,33.1587,33.0669,33.0761,141649.0
2023-11-20 10:10:00,36.0,36.05,35.99,36.02,122160.0,33.0761,33.122,33.0669,33.0944,122160.0
2023-11-20 10:20:00,36.02,36.1,35.98,36.08,147121.0,33.0944,33.1679,33.0577,33.1496,147121.0
2023-11-20 10:30:00,36.07,36.08,36.01,36.05,124422.0,33.1404,33.1496,33.0852,33.122,124422.0
2023-11-20 10:40:00,36.06,36.11,36.03,36.07,137459.0,33.1312,33.1771,33.1036,33.1404,137459.0
2023-11-20 10:50:00,36.07,36.08,35.99,36.0,109731.0,33.1404,33.1496,33.0669,33.0761,109731.0
2023-11-20 11:00:00,36.0,36.0,35.95,35.98,144330.0,33.0761,33.0761,33.0301,33.0577,144330.0
2023-11-20 11:10:00,35.97,36.03,35.96,36.02,131094.0,33.0485,33.1036,33.0393,33.0944,131094.0
2023-11-20 11:20:00,36.02,36.06,36.01,36.04,151287.0,33.0944,33.1312,33.0852,33.1128,151287.0
2023-11-20 11:30:00,36.03,36.04,35.98,36.01,81841.0,33.1036,33.1128,33.0577,33.0852,81841.0
2023-11-20 11:40:00,36.01,36.08,36.0,36.08,84768.0,33.0852,33.1496,33.0761,33.1496,84768.0
2023-11-20 11:50:00,36.08,36.09,36.04,36.05,52805.0,33.1496,33.1587,33.1128,33.122,52805.0
2023-11-20 12:00:00,36.05,36.07,36.02,36.04,100584.0,33.122,33.1404,33.0944,33.1128,100584.0
2023-11-20 12:10:00,36.04,36.07,36.02,36.07,52429.0,33.1128,33.1404,33.0944,33.1404,52429.0
2023-11-20 12:20:00,36.07,36.07,36.01,36.02,101403.0,33.1404,33.1404,33.0852,33.0944,101403.0
2023-11-20 12:30:00,36.02,36.02,35.97,35.97,88095.0,33.0944,33.0944,33.0485,33.0485,88095.0
2023-11-20 12:40:00,35.98,35.98,35.93,35.94,76329.0,33.0577,33.0577,33.0117,33.0209,76329.0
2023-11-20 12:50:00,35.94,35.97,35.93,35.94,121371.0,33.0209,33.0485,33.0117,33.0209,121371.0
2023-11-20 13:00:00,35.94,36.03,35.93,35.97,226182.0,33.0209,33.1036,33.0117,33.0485,226182.0
2023-11-20 13:10:00,35.97,36.02,35.96,36.01,35060.0,33.0485,33.0944,33.0393,33.0852,35060.0
2023-11-20 13:20:00,36.01,36.02,35.97,36.0,103892.0,33.0852,33.0944,33.0485,33.0761,103892.0
2023-11-20 13:30:00,36.01,36.02,35.98,36.0,54595.0,33.0852,33.0944,33.0577,33.0761,54595.0
2023-11-20 13:40:00,36.0,36.01,35.97,36.0,88928.0,33.0761,33.0852,33.0485,33.0761,88928.0
2023-11-20 13:50:00,36.01,36.03,35.99,36.01,53205.0,33.0852,33.1036,33.0669,33.0852,53205.0
2023-11-20 14:00:00,36.0,36.01,35.94,35.95,113194.0,33.0761,33.0852,33.0209,33.0301,113194.0
2023-11-20 14:10:00,35.95,35.97,35.93,35.97,123509.0,33.0301,33.0485,33.0117,33.0485,123509.0
2023-11-20 14:20:00,35.97,35.98,35.93,35.97,72359.0,33.0485,33.0577,33.0117,33.0485,72359.0
2023-11-20 14:30:00,35.97,35.99,35.95,35.97,103081.0,33.0485,33.0669,33.0301,33.0485,103081.0
2023-11-20 14:40:00,35.96,35.99,35.96,35.98,81246.0,33.0393,33.0669,33.0393,33.0577,81246.0
2023-11-20 14:50:00,35.98,36.03,35.97,36.0,184242.0,33.0577,33.1036,33.0485,33.0761,184242.0
2023-11-20 15:00:00,36.0,36.01,35.94,35.97,138868.0,33.0761,33.0852,33.0209,33.0485,138868.0
2023-11-20 15:10:00,35.97,36.01,35.96,35.99,156694.0,33.0485,33.0852,33.0393,33.0669,156694.0
2023-11-20 15:20:00,35.99,36.01,35.98,36.01,153407.0,33.0669,33.0852,33.0577,33.0852,153407.0
2023-11-20 15:30:00,36.01,36.01,35.97,36.0,150296.0,33.0852,33.0852,33.0485,33.0761,150296.0
2023-11-20 15:40:00,35.99,35.99,35.92,35.94,363899.0,33.0669,33.0669,33.0026,33.0209,363899.0
2023-11-20 15:50:00,35.93,35.94,35.84,35.88,736008.0,33.0117,33.0209,32.9291,32.9658,736008.0
2023-11-21 09:30:00,35.8,35.86,35.64,35.67,187459.0,32.8923,32.9474,32.7453,32.7729,187459.0
2023-11-21 09:40:00,35.67,35.76,35.63,35.73,181113.0,32.7729,32.8555,32.7361,32.828,181113.0
2023-11-21 09:50:00,35.73,35.84,35.73,35.77,152219.0,32.828,32.9291,32.828,32.8647,152219.0
2023-11-21 10:00:00,35.77,35.82,35.69,35.73,114148.0,32.8647,32.9107,32.7912,32.828,114148.0
2023-11-21 10:10:00,35.73,35.76,35.69,35.74,142188.0,32.828,32.8555,32.7912,32.8372,142188.0
2023-11-21 10:20:00,35.74,35.76,35.68,35.75,138283.0,32.8372,32.8555,32.782,32.8464,138283.0
2023-11-21 10:30:00,35.74,35.77,35.72,35.75,153556.0,32.8372,32.8647,32.8188,32.8464,153556.0
2023-11-21 10:40:00,35.75,35.79,35.73,35.78,147599.0,32.8464,32.8831,32.828,32.8739,147599.0
2023-11-21 10:50:00,35.78,35.85,35.76,35.84,83028.0,32.8739,32.9382,32.8555,32.9291,83028.0
2023-11-21 11:00:00,35.84,35.88,35.81,35.82,137930.0,32.9291,32.9658,32.9015,32.9107,137930.0
2023-11-21 11:10:00,35.81,35.83,35.74,35.75,103306.0,32.9015,32.9199,32.8372,32.8464,103306.0
2023-11-21 11:20:00,35.76,35.78,35.73,35.77,92789.0,32.8555,32.8739,32.828,32.8647,92789.0
2023-11-21 11:30:00,35.77,35.81,35.75,35.79,170016.0,32.8647,32.9015,32.8464,32.8831,170016.0
2023-11-21 11:40:00,35.79,35.81,35.77,35.8,32858.0,32.8831,32.9015,32.8647,32.8923,32858.0
2023-11-21 11:50:00,35.8,35.82,35.78,35.8,59251.0,32.8923,32.9107,32.8739,32.8923,59251.0
2023-11-21 12:00:00,35.79,35.79,35.74,35.74,112097.0,32.8831,32.8831,32.8372,32.8372,112097.0
2023-11-21 12:10:00,35.74,35.75,35.69,35.71,141703.0,32.8372,32.8464,32.7912,32.8096,141703.0
2023-11-21 12:20:00,35.71,35.72,35.69,35.71,124122.0,32.8096,32.8188,32.7912,32.8096,124122.0
2023-11-21 12:30:00,35.72,35.74,35.7,35.7,104903.0,32.8188,32.8372,32.8004,32.8004,104903.0
2023-11-21 12:40:00,35.7,35.75,35.7,35.72,94812.0,32.8004,32.8464,32.8004,32.8188,94812.0
2023-11-21 12:50:00,35.72,35.74,35.7,35.73,64988.0,32.8188,32.8372,32.8004,32.828,64988.0
2023-11-21 13:00:00,35.72,35.74,35.66,35.66,100649.0,32.8188,32.8372,32.7637,32.7637,100649.0
2023-11-21 13:10:00,35.67,35.68,35.66,35.68,48357.0,32.7729,32.782,32.7637,32.782,48357.0
2023-11-21 13:20:00,35.68,35.68,35.64,35.65,83072.0,32.782,32.782,32.7453,32.7545,83072.0
2023-11-21 13:30:00,35.65,35.68,35.64,35.66,67888.0,32.7545,32.782,32.7453,32.7637,67888.0
2023-11-21 13:40:00,35.65,35.68,35.65,35.66,54870.0,32.7545,32.782,32.7545,32.7637,54870.0
2023-11-21 13:50:00,35.66,35.68,35.66,35.66,73908.0,32.7637,32.782,32.7637,32.7637,73908.0
2023-11-21 14:00:00,35.66,35.74,35.65,35.7,103625.0,32.7637,32.8372,32.7545,32.8004,103625.0
2023-11-21 14:10:00,35.71,35.73,35.7,35.7,37561.0,32.8096,32.828,32.8004,32.8004,37561.0
2023-11-21 14:20:00,35.7,35.74,35.7,35.73,50412.0,32.8004,32.8372,32.8004,32.828,50412.0
2023-11-21 14:30:00,35.73,35.75,35.72,35.73,44710.0,32.828,32.8464,32.8188,32.828,44710.0
2023-11-21 14:40:00,35.73,35.74,35.71,35.72,48269.0,32.828,32.8372,32.8096,32.8188,48269.0
2023-11-21 14:50:00,35.71,35.75,35.69,35.74,54616.0,32.8096,32.8464,32.7912,32.8372,54616.0
2023-11-21 15:00:00,35.73,35.75,35.73,35.73,64133.0,32.828,32.8464,32.828,32.828,64133.0
2023-11-21 15:10:00,35.73,35.75,35.72,35.73,97002.0,32.828,32.8464,32.8188,32.828,97002.0
2023-11-21 15:20:00,35.72,35.76,35.72,35.75,136567.0,32.8188,32.8555,32.8188,32.8464,136567.0
2023-11-21 15:30:00,35.74,35.75,35.73,35.74,65271.0,32.8372,32.8464,32.828,32.8372,65271.0
2023-11-21 15:40:00,35.74,35.75,35.73,35.73,118006.0,32.8372,32.8464,32.828,32.828,118006.0
2023-11-21 15:50:00,35.73,35.77,35.73,35.76,536700.0,32.828,32.8647,32.828,32.8555,536700.0
2023-11-22 09:30:00,34.65,34.7,34.46,34.63,832244.0,31.8357,31.8816,31.6611,31.8173,832244.0
2023-11-22 09:40:00,34.63,34.67,34.56,34.6,414608.0,31.8173,31.8541,31.753,31.7898,414608.0
2023-11-22 09:50:00,34.59,34.73,34.54,34.68,575833.0,31.7806,31.9092,31.7346,31.8633,575833.0
2023-11-22 10:00:00,34.68,34.68,34.52,34.57,436483.0,31.8633,31.8633,31.7163,31.7622,436483.0
2023-11-22 10:10:00,34.57,34.68,34.54,34.65,267517.0,31.7622,31.8633,31.7346,31.8357,267517.0
2023-11-22 10:20:00,34.64,34.67,34.59,34.64,232714.0,31.8265,31.8541,31.7806,31.8265,232714.0
2023-11-22 10:30:00,34.63,34.63,34.57,34.6,231258.0,31.8173,31.8173,31.7622,31.7898,231258.0
2023-11-22 10:40:00,34.61,34.76,34.6,34.73,290591.0,31.799,31.9368,31.7898,31.9092,290591.0
2023-11-22 10:50:00,34.73,34.78,34.72,34.76,223108.0,31.9092,31.9551,31.9,31.9368,223108.0
2023-11-22 11:00:00,34.76,34.79,34.7,34.76,317423.0,31.9368,31.9643,31.8816,31.9368,317423.0
2023-11-22 11:10:00,34.77,34.85,34.76,34.83,232196.0,31.946,32.0195,31.9368,32.0011,232196.0
2023-11-22 11:20:00,34.83,34.84,34.8,34.84,352628.0,32.0011,32.0103,31.9735,32.0103,352628.0
2023-11-22 11:30:00,34.84,34.89,34.84,34.85,299985.0,32.0103,32.0562,32.0103,32.0195,299985.0
2023-11-22 11:40:00,34.86,34.9,34.84,34.86,88809.0,32.0286,32.0654,32.0103,32.0286,88809.0
2023-11-22 11:50:00,34.86,34.88,34.84,34.87,128977.0,32.0286,32.047,32.0103,32.0378,128977.0
2023-11-22 12:00:00,34.87,34.92,34.87,34.89,97391.0,32.0378,32.0838,32.0378,32.0562,97391.0
2023-11-22 12:10:00,34.89,34.99,34.88,34.98,266943.0,32.0562,32.1481,32.047,32.1389,266943.0
2023-11-22 12:20:00,34.98,35.03,34.98,35.0,212910.0,32.1389,32.1848,32.1389,32.1573,212910.0
2023-11-22 12:30:00,35.0,35.01,34.96,34.98,293470.0,32.1573,32.1665,32.1205,32.1389,293470.0
2023-11-22 12:40:00,34.97,34.97,34.89,34.89,87899.0,32.1297,32.1297,32.0562,32.0562,87899.0
2023-11-22 12:50:00,34.89,34.94,34.88,34.93,86323.0,32.0562,32.1021,32.047,32.093,86323.0
2023-11-22 13:00:00,34.93,34.99,34.92,34.99,88543.0,32.093,32.1481,32.0838,32.1481,88543.0
2023-11-22 13:10:00,34.98,35.03,34.97,35.01,195832.0,32.1389,32.1848,32.1297,32.1665,195832.0
2023-11-22 13:20:00,35.01,35.06,35.01,35.04,191139.0,32.1665,32.2124,32.1665,32.194,191139.0
2023-11-22 13:30:00,35.04,35.04,34.99,35.02,87963.0,32.194,32.194,32.1481,32.1757,87963.0
2023-11-22 13:40:00,35.03,35.08,35.02,35.05,155616.0,32.1848,32.2308,32.1757,32.2032,155616.0
2023-11-22 13:50:00,35.05,35.11,35.05,35.09,116089.0,32.2032,32.2583,32.2032,32.24,116089.0
2023-11-22 14:00:00,35.09,35.15,35.08,35.11,103558.0,32.24,32.2951,32.2308,32.2583,103558.0
2023-11-22 14:10:00,35.12,35.15,35.11,35.13,75658.0,32.2675,32.2951,32.2583,32.2767,75658.0
2023-11-22 14:20:00,35.12,35.19,35.11,35.18,82294.0,32.2675,32.3318,32.2583,32.3227,82294.0
2023-11-22 14:30:00,35.19,35.21,35.15,35.16,236982.0,32.3318,32.3502,32.2951,32.3043,236982.0
2023-11-22 14:40:00,35.16,35.16,35.13,35.16,110343.0,32.3043,32.3043,32.2767,32.3043,110343.0
2023-11-22 14:50:00,35.16,35.2,35.15,35.18,117495.0,32.3043,32.341,32.2951,32.3227,117495.0
2023-11-22 15:00:00,35.17,35.22,35.17,35.2,128480.0,32.3135,32.3594,32.3135,32.341,128480.0
2023-11-22 15:10:00,35.2,35.23,35.19,35.23,138266.0,32.341,32.3686,32.3318,32.3686,138266.0
2023-11-22 15:20:00,35.23,35.26,35.2,35.26,145848.0,32.3686,32.3962,32.341,32.3962,145848.0
2023-11-22 15:30:00,35.26,35.29,35.24,35.29,150015.0,32.3962,32.4237,32.3778,32.4237,150015.0
2023-11-22 15:40:00,35.29,35.3,35.27,35.3,175389.0,32.4237,32.4329,32.4053,32.4329,175389.0
2023-11-22 15:50:00,35.29,35.31,35.25,35.26,635709.0,32.4237,32.4421,32.387,32.3962,635709.0
2023-11-24 09:30:00,35.9,36.07,35.87,35.97,479669.0,32.9842,33.1404,32.9566,33.0485,479669.0
2023-11-24 09:40:00,35.96,36.03,35.91,35.99,161945.0,33.0393,33.1036,32.9934,33.0669,161945.0
2023-11-24 09:50:00,36.0,36.04,35.98,36.01,102172.0,33.0761,33.1128,33.0577,33.0852,102172.0
2023-11-24 10:00:00,36.0,36.12,35.99,36.07,151736.0,33.0761,33.1863,33.0669,33.1404,151736.0
2023-11-24 10:10:00,36.07,36.08,35.97,35.98,161449.0,33.1404,33.1496,33.0485,33.0577,161449.0
2023-11-24 10:20:00,35.98,36.04,35.93,35.98,142028.0,33.0577,33.1128,33.0117,33.0577,142028.0
2023-11-24 10:30:00,35.98,36.04,35.98,36.02,181729.0,33.0577,33.1128,33.0577,33.0944,181729.0
2023-11-24 10:40:00,36.02,36.02,35.99,36.01,162332.0,33.0944,33.0944,33.0669,33.0852,162332.0
2023-11-24 10:50:00,36.01,36.06,36.0,36.05,83159.0,33.0852,33.1312,33.0761,33.122,83159.0
2023-11-24 11:00:00,36.05,36.06,36.01,36.02,93807.0,33.122,33.1312,33.0852,33.0944,93807.0
2023-11-24 11:10:00,36.02,36.05,36.01,36.04,144125.0,33.0944,33.122,33.0852,33.1128,144125.0
2023-11-24 11:20:00,36.04,36.04,35.99,36.01,124732.0,33.1128,33.1128,33.0669,33.0852,124732.0
2023-11-24 11:30:00,36.01,36.04,35.95,35.98,144399.0,33.0852,33.1128,33.0301,33.0577,144399.0
2023-11-24 11:40:00,35.99,36.0,35.96,35.98,67665.0,33.0669,33.0761,33.0393,33.0577,67665.0
2023-11-24 11:50:00,35.98,35.99,35.91,35.92,109743.0,33.0577,33.0669,32.9934,33.0026,109743.0
2023-11-24 12:00:00,35.91,35.98,35.91,35.95,169662.0,32.9934,33.0577,32.9934,33.0301,169662.0
2023-11-24 12:10:00,35.95,35.99,35.95,35.98,118068.0,33.0301,33.0669,33.0301,33.0577,118068.0
2023-11-24 12:20:00,35.99,36.0,35.96,35.96,72872.0,33.0669,33.0761,33.0393,33.0393,72872.0
2023-11-24 12:30:00,35.96,35.97,35.93,35.94,96627.0,33.0393,33.0485,33.0117,33.0209,96627.0
2023-11-24 12:40:00,35.94,35.94,35.84,35.86,201877.0,33.0209,33.0209,32.9291,32.9474,201877.0
2023-11-24 12:50:00,35.86,35.86,35.79,35.82,465738.0,32.9474,32.9474,32.8831,32.9107,465738.0
2023-11-27 09:30:00,36.07,36.1,35.93,36.04,332057.0,33.1404,33.1679,33.0117,33.1128,332057.0
2023-11-27 09:40:00,36.04,36.07,35.96,36.05,304104.0,33.1128,33.1404,33.0393,33.122,304104.0
2023-11-27 09:50:00,36.06,36.07,35.98,35.98,192992.0,33.1312,33.1404,33.0577,33.0577,192992.0
2023-11-27 10:00:00,35.99,36.06,35.98,36.0,208665.0,33.0669,33.1312,33.0577,33.0761,208665.0
2023-11-27 10:10:00,36.0,36.05,35.99,36.01,108518.0,33.0761,33.122,33.0669,33.0852,108518.0
2023-11-27 10:20:00,36.02,36.07,36.01,36.06,121703.0,33.0944,33.1404,33.0852,33.1312,121703.0
2023-11-27 10:30:00,36.06,36.09,36.02,36.04,173440.0,33.1312,33.1587,33.0944,33.1128,173440.0
2023-11-27 10:40:00,36.05,36.06,36.01,36.03,91801.0,33.122,33.1312,33.0852,33.1036,91801.0
2023-11-27 10:50:00,36.04,36.04,35.98,35.99,213038.0,33.1128,33.1128,33.0577,33.0669,213038.0
2023-11-27 11:00:00,35.99,36.03,35.93,35.95,373714.0,33.0669,33.1036,33.0117,33.0301,373714.0
2023-11-27 11:10:00,35.95,35.97,35.92,35.94,173356.0,33.0301,33.0485,33.0026,33.0209,173356.0
2023-11-27 11:20:00,35.94,35.94,35.88,35.92,95834.0,33.0209,33.0209,32.9658,33.0026,95834.0
2023-11-27 11:30:00,35.91,35.94,35.85,35.88,275431.0,32.9934,33.0209,32.9382,32.9658,275431.0
2023-11-27 11:40:00,35.87,35.89,35.86,35.89,55865.0,32.9566,32.975,32.9474,32.975,55865.0
2023-11-27 11:50:00,35.88,35.92,35.88,35.91,75245.0,32.9658,33.0026,32.9658,32.9934,75245.0
2023-11-27 12:00:00,35.91,35.91,35.89,35.9,66967.0,32.9934,32.9934,32.975,32.9842,66967.0
2023-11-27 12:10:00,35.89,35.9,35.87,35.9,49893.0,32.975,32.9842,32.9566,32.9842,49893.0
2023-11-27 12:20:00,35.9,35.9,35.82,35.83,84679.0,32.9842,32.9842,32.9107,32.9199,84679.0
2023-11-27 12:30:00,35.82,35.89,35.8,35.87,107403.0,32.9107,32.975,32.8923,32.9566,107403.0
2023-11-27 12:40:00,35.88,35.88,35.84,35.84,106650.0,32.9658,32.9658,32.9291,32.9291,106650.0
2023-11-27 12:50:00,35.84,35.85,35.81,35.84,163763.0,32.9291,32.9382,32.9015,32.9291,163763.0
2023-11-27 13:00:00,35.83,35.88,35.8,35.88,124062.0,32.9199,32.9658,32.8923,32.9658,124062.0
2023-11-27 13:10:00,35.88,35.92,35.87,35.91,200102.0,32.9658,33.0026,32.9566,32.9934,200102.0
2023-11-27 13:20:00,35.91,35.91,35.83,35.84,387376.0,32.9934,32.9934,32.9199,32.9291,387376.0
2023-11-27 13:30:00,35.84,35.88,35.83,35.87,141652.0,32.9291,32.9658,32.9199,32.9566,141652.0
2023-11-27 13:40:00,35.87,35.87,35.83,35.86,101791.0,32.9566,32.9566,32.9199,32.9474,101791.0
2023-11-27 13:50:00,35.86,35.88,35.85,35.88,85897.0,32.9474,32.9658,32.9382,32.9658,85897.0
2023-11-27 14:00:00,35.88,35.88,35.83,35.86,470549.0,32.9658,32.9658,32.9199,32.9474,470549.0
2023-11-27 14:10:00,35.87,35.93,35.86,35.9,103335.0,32.9566,33.0117,32.9474,32.9842,103335.0
2023-11-27 14:20:00,35.9,35.9,35.87,35.87,321094.0,32.9842,32.9842,32.9566,32.9566,321094.0
2023-11-27 14:30:00,35.88,35.92,35.87,35.91,116181.0,32.9658,33.0026,32.9566,32.9934,116181.0
2023-11-27 14:40:00,35.91,35.91,35.87,35.88,100095.0,32.9934,32.9934,32.9566,32.9658,100095.0
2023-11-27 14:50:00,35.88,35.88,35.86,35.88,74107.0,32.9658,32.9658,32.9474,32.9658,74107.0
2023-11-27 15:00:00,35.88,35.91,35.88,35.88,111202.0,32.9658,32.9934,32.9658,32.9658,111202.0
2023-11-27 15:10:00,35.89,35.91,35.86,35.91,164689.0,32.975,32.9934,32.9474,32.9934,164689.0
2023-11-27 15:20:00,35.91,35.92,35.88,35.9,121386.0,32.9934,33.0026,32.9658,32.9842,121386.0
2023-11-27 15:30:00,35.89,35.93,35.89,35.93,187366.0,32.975,33.0117,32.975,33.0117,187366.0
2023-11-27 15:40:00,35.93,35.95,35.91,35.91,244624.0,33.0117,33.0301,32.9934,32.9934,244624.0
2023-11-27 15:50:00,35.92,35.97,35.91,35.95,632731.0,33.0026,33.0485,32.9934,33.0301,632731.0
2023-11-28 09:30:00,35.98,36.07,35.86,35.91,217137.0,33.0577,33.1404,32.9474,32.9934,217137.0
2023-11-28 09:40:00,35.91,36.06,35.91,36.03,150914.0,32.9934,33.1312,32.9934,33.1036,150914.0
2023-11-28 09:50:00,36.03,36.08,35.99,36.0,82460.0,33.1036,33.1496,33.0669,33.0761,82460.0
2023-11-28 10:00:00,36.0,36.07,35.98,36.02,138539.0,33.0761,33.1404,33.0577,33.0944,138539.0
2023-11-28 10:10:00,36.01,36.05,35.98,36.01,246073.0,33.0852,33.122,33.0577,33.0852,246073.0
2023-11-28 10:20:00,36.02,36.06,35.99,36.06,130222.0,33.0944,33.1312,33.0669,33.1312,130222.0
2023-11-28 10:30:00,36.05,36.1,36.01,36.07,134073.0,33.122,33.1679,33.0852,33.1404,134073.0
2023-11-28 10:40:00,36.07,36.16,36.06,36.14,165783.0,33.1404,33.2231,33.1312,33.2047,165783.0
2023-11-28 10:50:00,36.14,36.21,36.12,36.18,162658.0,33.2047,33.269,33.1863,33.2414,162658.0
2023-11-28 11:00:00,36.19,36.19,36.13,36.14,119575.0,33.2506,33.2506,33.1955,33.2047,119575.0
2023-11-28 11:10:00,36.14,36.2,36.13,36.18,98729.0,33.2047,33.2598,33.1955,33.2414,98729.0
2023-11-28 11:20:00,36.17,36.2,36.15,36.16,130098.0,33.2322,33.2598,33.2139,33.2231,130098.0
2023-11-28 11:30:00,36.15,36.22,36.11,36.16,281929.0,33.2139,33.2782,33.1771,33.2231,281929.0
2023-11-28 11:40:00,36.17,36.23,36.17,36.2,44724.0,33.2322,33.2874,33.2322,33.2598,44724.0
2023-11-28 11:50:00,36.21,36.24,36.2,36.21,61112.0,33.269,33.2966,33.2598,33.269,61112.0
2023-11-28 12:00:00,36.21,36.22,36.17,36.18,92873.0,33.269,33.2782,33.2322,33.2414,92873.0
2023-11-28 12:10:00,36.18,36.22,36.15,36.16,100360.0,33.2414,33.2782,33.2139,33.2231,100360.0
2023-11-28 12:20:00,36.16,36.17,36.14,36.15,79218.0,33.2231,33.2322,33.2047,33.2139,79218.0
2023-11-28 12:30:00,36.16,36.17,36.13,36.13,48205.0,33.2231,33.2322,33.1955,33.1955,48205.0
2023-11-28 12:40:00,36.14,36.14,36.1,36.11,49196.0,33.2047,33.2047,33.1679,33.1771,49196.0
2023-11-28 12:50:00,36.11,36.11,36.05,36.07,88110.0,33.1771,33.1771,33.122,33.1404,88110.0
2023-11-28 13:00:00,36.06,36.07,35.99,36.0,77987.0,33.1312,33.1404,33.0669,33.0761,77987.0
2023-11-28 13:10:00,36.0,36.0,35.96,35.98,89172.0,33.0761,33.0761,33.0393,33.0577,89172.0
2023-11-28 13:20:00,35.98,36.02,35.97,36.0,138384.0,33.0577,33.0944,33.0485,33.0761,138384.0
2023-11-28 13:30:00,35.99,36.0,35.96,35.96,57112.0,33.0669,33.0761,33.0393,33.0393,57112.0
2023-11-28 13:40:00,35.97,35.98,35.95,35.98,47988.0,33.0485,33.0577,33.0301,33.0577,47988.0
2023-11-28 13:50:00,35.98,35.99,35.96,35.97,75155.0,33.0577,33.0669,33.0393,33.0485,75155.0
2023-11-28 14:00:00,35.97,36.0,35.96,36.0,31847.0,33.0485,33.0761,33.0393,33.0761,31847.0
2023-11-28 14:10:00,36.0,36.03,35.98,35.98,63223.0,33.0761,33.1036,33.0577,33.0577,63223.0
2023-11-28 14:20:00,35.99,36.0,35.94,35.97,89598.0,33.0669,33.0761,33.0209,33.0485,89598.0
2023-11-28 14:30:00,35.97,36.0,35.95,35.98,78152.0,33.0485,33.0761,33.0301,33.0577,78152.0
2023-11-28 14:40:00,35.98,35.99,35.95,35.97,55352.0,33.0577,33.0669,33.0301,33.0485,55352.0
2023-11-28 14:50:00,35.97,35.98,35.96,35.96,63072.0,33.0485,33.0577,33.0393,33.0393,63072.0
2023-11-28 15:00:00,35.97,35.98,35.94,35.94,122443.0,33.0485,33.0577,33.0209,33.0209,122443.0
2023-11-28 15:10:00,35.95,35.96,35.93,35.95,83663.0,33.0301,33.0393,33.0117,33.0301,83663.0
2023-11-28 15:20:00,35.95,35.95,35.92,35.95,148832.0,33.0301,33.0301,33.0026,33.0301,148832.0
2023-11-28 15:30:00,35.94,35.95,35.91,35.91,73169.0,33.0209,33.0301,32.9934,32.9934,73169.0
2023-11-28 15:40:00,35.92,35.92,35.88,35.91,268447.0,33.0026,33.0026,32.9658,32.9934,268447.0
2023-11-28 15:50:00,35.92,35.94,35.9,35.93,515556.0,33.0026,33.0209,32.9842,33.0117,515556.0
2023-11-29 09:30:00,36.04,36.16,35.99,36.16,531229.0,33.1128,33.2231,33.0669,33.2231,531229.0
2023-11-29 09:40:00,36.16,36.18,35.95,35.95,231438.0,33.2231,33.2414,33.0301,33.0301,231438.0
2023-11-29 09:50:00,35.95,36.03,35.94,35.98,150122.0,33.0301,33.1036,33.0209,33.0577,150122.0
2023-11-29 10:00:00,35.98,36.04,35.93,35.97,205129.0,33.0577,33.1128,33.0117,33.0485,205129.0
2023-11-29 10:10:00,35.97,35.97,35.89,35.89,303944.0,33.0485,33.0485,32.975,32.975,303944.0
2023-11-29 10:20:00,35.89,35.9,35.82,35.87,132747.0,32.975,32.9842,32.9107,32.9566,132747.0
2023-11-29 10:30:00,35.88,35.89,35.82,35.88,175058.0,32.9658,32.975,32.9107,32.9658,175058.0
2023-11-29 10:40:00,35.88,35.95,35.87,35.91,97032.0,32.9658,33.0301,32.9566,32.9934,97032.0
2023-11-29 10:50:00,35.91,36.0,35.91,35.98,133055.0,32.9934,33.0761,32.9934,33.0577,133055.0
2023-11-29 11:00:00,35.98,36.02,35.95,35.98,98485.0,33.0577,33.0944,33.0301,33.0577,98485.0
2023-11-29 11:10:00,35.98,35.99,35.91,35.92,171660.0,33.0577,33.0669,32.9934,33.0026,171660.0
2023-11-29 11:20:00,35.93,35.93,35.85,35.89,233182.0,33.0117,33.0117,32.9382,32.975,233182.0
2023-11-29 11:30:00,35.89,35.96,35.86,35.95,354866.0,32.975,33.0393,32.9474,33.0301,354866.0
2023-11-29 11:40:00,35.95,35.99,35.93,35.97,265404.0,33.0301,33.0669,33.0117,33.0485,265404.0
2023-11-29 11:50:00,35.96,36.0,35.94,35.98,128904.0,33.0393,33.0761,33.0209,33.0577,128904.0
2023-11-29 12:00:00,35.98,36.02,35.96,36.02,165043.0,33.0577,33.0944,33.0393,33.0944,165043.0
2023-11-29 12:10:00,36.02,36.02,35.97,35.98,81799.0,33.0944,33.0944,33.0485,33.0577,81799.0
2023-11-29 12:20:00,35.98,36.01,35.97,35.98,120026.0,33.0577,33.0852,33.0485,33.0577,120026.0
2023-11-29 12:30:00,35.98,35.99,35.97,35.99,75494.0,33.0577,33.0669,33.0485,33.0669,75494.0
2023-11-29 12:40:00,35.98,36.08,35.97,36.05,418120.0,33.0577,33.1496,33.0485,33.122,418120.0
2023-11-29 12:50:00,36.04,36.11,36.03,36.09,165026.0,33.1128,33.1771,33.1036,33.1587,165026.0
2023-11-29 13:00:00,36.09,36.09,36.03,36.07,110163.0,33.1587,33.1587,33.1036,33.1404,110163.0
2023-11-29 13:10:00,36.07,36.14,36.06,36.12,135773.0,33.1404,33.2047,33.1312,33.1863,135773.0
2023-11-29 13:20:00,36.11,36.15,36.09,36.14,79287.0,33.1771,33.2139,33.1587,33.2047,79287.0
2023-11-29 13:30:00,36.14,36.15,36.13,36.14,74766.0,33.2047,33.2139,33.1955,33.2047,74766.0
2023-11-29 13:40:00,36.14,36.17,36.13,36.17,73116.0,33.2047,33.2322,33.1955,33.2322,73116.0
2023-11-29 13:50:00,36.17,36.2,36.16,36.19,82235.0,33.2322,33.2598,33.2231,33.2506,82235.0
2023-11-29 14:00:00,36.19,36.23,36.18,36.22,161708.0,33.2506,33.2874,33.2414,33.2782,161708.0
2023-11-29 14:10:00,36.22,36.23,36.2,36.2,123615.0,33.2782,33.2874,33.2598,33.2598,123615.0
2023-11-29 14:20:00,36.21,36.21,36.17,36.18,148761.0,33.269,33.269,33.2322,33.2414,148761.0
2023-11-29 14:30:00,36.18,36.18,36.11,36.12,92925.0,33.2414,33.2414,33.1771,33.1863,92925.0
2023-11-29 14:40:00,36.11,36.12,36.07,36.07,121658.0,33.1771,33.1863,33.1404,33.1404,121658.0
2023-11-29 14:50:00,36.07,36.09,36.05,36.09,161540.0,33.1404,33.1587,33.122,33.1587,161540.0
2023-11-29 15:00:00,36.09,36.1,36.06,36.09,203242.0,33.1587,33.1679,33.1312,33.1587,203242.0
2023-11-29 15:10:00,36.09,36.09,35.97,36.04,363719.0,33.1587,33.1587,33.0485,33.1128,363719.0
2023-11-29 15:20:00,36.04,36.04,35.97,36.01,263056.0,33.1128,33.1128,33.0485,33.0852,263056.0
2023-11-29 15:30:00,36.01,36.03,35.99,36.02,244634.0,33.0852,33.1036,33.0669,33.0944,244634.0
2023-11-29 15:40:00,36.02,36.05,36.01,36.01,378025.0,33.0944,33.122,33.0852,33.0852,378025.0
2023-11-29 15:50:00,36.02,36.12,36.01,36.09,1071839.0,33.0944,33.1863,33.0852,33.1587,1071839.0
2023-11-30 09:30:00,36.6,36.76,36.51,36.75,443027.0,33.6273,33.7743,33.5446,33.7651,443027.0
2023-11-30 09:40:00,36.75,36.81,36.63,36.64,221445.0,33.7651,33.8203,33.6549,33.6641,221445.0
2023-11-30 09:50:00,36.64,36.7,36.61,36.64,290838.0,33.6641,33.7192,33.6365,33.6641,290838.0
2023-11-30 10:00:00,36.65,36.72,36.58,36.64,166363.0,33.6733,33.7376,33.6089,33.6641,166363.0
2023-11-30 10:10:00,36.64,36.74,36.62,36.67,189456.0,33.6641,33.756,33.6457,33.6916,189456.0
2023-11-30 10:20:00,36.67,36.7,36.62,36.64,103373.0,33.6916,33.7192,33.6457,33.6641,103373.0
2023-11-30 10:30:00,36.64,36.68,36.56,36.58,208538.0,33.6641,33.7008,33.5906,33.6089,208538.0
2023-11-30 10:40:00,36.58,36.62,36.45,36.49,304149.0,33.6089,33.6457,33.4895,33.5263,304149.0
2023-11-30 10:50:00,36.48,36.49,36.33,36.35,207794.0,33.5171,33.5263,33.3793,33.3976,207794.0
2023-11-30 11:00:00,36.34,36.37,36.28,36.34,368330.0,33.3884,33.416,33.3333,33.3884,368330.0
2023-11-30 11:10:00,36.35,36.35,36.2,36.2,293987.0,33.3976,33.3976,33.2598,33.2598,293987.0
2023-11-30 11:20:00,36.2,36.2,36.06,36.06,262956.0,33.2598,33.2598,33.1312,33.1312,262956.0
2023-11-30 11:30:00,36.07,36.27,36.05,36.19,1168075.0,33.1404,33.3241,33.122,33.2506,1168075.0
2023-11-30 11:40:00,36.18,36.21,36.14,36.19,257002.0,33.2414,33.269,33.2047,33.2506,257002.0
2023-11-30 11:50:00,36.19,36.19,36.1,36.15,235861.0,33.2506,33.2506,33.1679,33.2139,235861.0
2023-11-30 12:00:00,36.16,36.21,36.15,36.2,202779.0,33.2231,33.269,33.2139,33.2598,202779.0
2023-11-30 12:10:00,36.2,36.26,36.2,36.23,275462.0,33.2598,33.3149,33.2598,33.2874,275462.0
2023-11-30 12:20:00,36.23,36.28,36.22,36.26,88530.0,33.2874,33.3333,33.2782,33.3149,88530.0
2023-11-30 12:30:00,36.25,36.32,36.24,36.31,112163.0,33.3057,33.3701,33.2966,33.3609,112163.0
2023-11-30 12:40:00,36.31,36.37,36.3,36.35,156017.0,33.3609,33.416,33.3517,33.3976,156017.0
2023-11-30 12:50:00,36.35,36.38,36.31,36.31,66258.0,33.3976,33.4252,33.3609,33.3609,66258.0
2023-11-30 13:00:00,36.31,36.41,36.31,36.41,110881.0,33.3609,33.4528,33.3609,33.4528,110881.0
2023-11-30 13:10:00,36.41,36.43,36.39,36.43,78839.0,33.4528,33.4711,33.4344,33.4711,78839.0
2023-11-30 13:20:00,36.43,36.44,36.32,36.32,235742.0,33.4711,33.4803,33.3701,33.3701,235742.0
2023-11-30 13:30:00,36.32,36.34,36.28,36.33,188203.0,33.3701,33.3884,33.3333,33.3793,188203.0
2023-11-30 13:40:00,36.32,36.33,36.26,36.32,190156.0,33.3701,33.3793,33.3149,33.3701,190156.0
2023-11-30 13:50:00,36.32,36.32,36.26,36.3,149018.0,33.3701,33.3701,33.3149,33.3517,149018.0
2023-11-30 14:00:00,36.3,36.34,36.29,36.3,220891.0,33.3517,33.3884,33.3425,33.3517,220891.0
2023-11-30 14:10:00,36.3,36.33,36.27,36.3,206363.0,33.3517,33.3793,33.3241,33.3517,206363.0
2023-11-30 14:20:00,36.3,36.39,36.3,36.38,221155.0,33.3517,33.4344,33.3517,33.4252,221155.0
2023-11-30 14:30:00,36.38,36.39,36.35,36.36,152322.0,33.4252,33.4344,33.3976,33.4068,152322.0
2023-11-30 14:40:00,36.36,36.36,36.31,36.32,351257.0,33.4068,33.4068,33.3609,33.3701,351257.0
2023-11-30 14:50:00,36.32,36.35,36.3,36.33,251363.0,33.3701,33.3976,33.3517,33.3793,251363.0
2023-11-30 15:00:00,36.34,36.34,36.25,36.25,263304.0,33.3884,33.3884,33.3057,33.3057,263304.0
2023-11-30 15:10:00,36.26,36.29,36.24,36.25,162700.0,33.3149,33.3425,33.2966,33.3057,162700.0
2023-11-30 15:20:00,36.24,36.26,36.19,36.2,207889.0,33.2966,33.3149,33.2506,33.2598,207889.0
2023-11-30 15:30:00,36.2,36.23,36.18,36.23,204161.0,33.2598,33.2874,33.2414,33.2874,204161.0
2023-11-30 15:40:00,36.23,36.3,36.22,36.23,408339.0,33.2874,33.3517,33.2782,33.2874,408339.0
2023-11-30 15:50:00,36.23,36.32,36.21,36.27,781526.0,33.2874,33.3701,33.269,33.3241,781526.0
2023-12-01 09:30:00,36.08,36.18,35.96,36.13,397714.0,33.1496,33.2414,33.0393,33.1955,397714.0
2023-12-01 09:40:00,36.11,36.22,36.11,36.19,162880.0,33.1771,33.2782,33.1771,33.2506,162880.0
2023-12-01 09:50:00,36.19,36.23,36.14,36.22,157670.0,33.2506,33.2874,33.2047,33.2782,157670.0
2023-12-01 10:00:00,36.22,36.38,36.22,36.36,234622.0,33.2782,33.4252,33.2782,33.4068,234622.0
2023-12-01 10:10:00,36.34,36.39,36.33,36.37,107659.0,33.3884,33.4344,33.3793,33.416,107659.0
2023-12-01 10:20:00,36.37,36.38,36.32,36.34,102988.0,33.416,33.4252,33.3701,33.3884,102988.0
2023-12-01 10:30:00,36.35,36.41,36.32,36.32,175492.0,33.3976,33.4528,33.3701,33.3701,175492.0
2023-12-01 10:40:00,36.32,36.36,36.29,36.36,77778.0,33.3701,33.4068,33.3425,33.4068,77778.0
2023-12-01 10:50:00,36.35,36.4,36.33,36.37,126070.0,33.3976,33.4436,33.3793,33.416,126070.0
2023-12-01 11:00:00,36.36,36.4,36.29,36.38,128063.0,33.4068,33.4436,33.3425,33.4252,128063.0
2023-12-01 11:10:00,36.38,36.41,36.34,36.35,139416.0,33.4252,33.4528,33.3884,33.3976,139416.0
2023-12-01 11:20:00,36.35,36.46,36.33,36.45,327848.0,33.3976,33.4987,33.3793,33.4895,327848.0
2023-12-01 11:30:00,36.45,36.46,36.29,36.3,294531.0,33.4895,33.4987,33.3425,33.3517,294531.0
2023-12-01 11:40:00,36.3,36.39,36.29,36.39,90407.0,33.3517,33.4344,33.3425,33.4344,90407.0
2023-12-01 11:50:00,36.39,36.46,36.37,36.45,209785.0,33.4344,33.4987,33.416,33.4895,209785.0
2023-12-01 12:00:00,36.44,36.46,36.42,36.45,111564.0,33.4803,33.4987,33.4619,33.4895,111564.0
2023-12-01 12:10:00,36.45,36.48,36.43,36.44,92351.0,33.4895,33.5171,33.4711,33.4803,92351.0
2023-12-01 12:20:00,36.43,36.44,36.39,36.41,107698.0,33.4711,33.4803,33.4344,33.4528,107698.0
2023-12-01 12:30:00,36.41,36.47,36.4,36.43,93199.0,33.4528,33.5079,33.4436,33.4711,93199.0
2023-12-01 12:40:00,36.43,36.45,36.4,36.44,117084.0,33.4711,33.4895,33.4436,33.4803,117084.0
2023-12-01 12:50:00,36.44,36.46,36.42,36.44,111058.0,33.4803,33.4987,33.4619,33.4803,111058.0
2023-12-01 13:00:00,36.43,36.44,36.34,36.35,99989.0,33.4711,33.4803,33.3884,33.3976,99989.0
2023-12-01 13:10:00,36.35,36.36,36.28,36.3,67796.0,33.3976,33.4068,33.3333,33.3517,67796.0
2023-12-01 13:20:00,36.3,36.3,36.2,36.2,84560.0,33.3517,33.3517,33.2598,33.2598,84560.0
2023-12-01 13:30:00,36.2,36.24,36.18,36.22,71617.0,33.2598,33.2966,33.2414,33.2782,71617.0
2023-12-01 13:40:00,36.22,36.26,36.19,36.24,58751.0,33.2782,33.3149,33.2506,33.2966,58751.0
2023-12-01 13:50:00,36.24,36.25,36.19,36.2,47263.0,33.2966,33.3057,33.2506,33.2598,47263.0
2023-12-01 14:00:00,36.21,36.23,36.18,36.19,100335.0,33.269,33.2874,33.2414,33.2506,100335.0
2023-12-01 14:10:00,36.19,36.26,36.19,36.24,124618.0,33.2506,33.3149,33.2506,33.2966,124618.0
2023-12-01 14:20:00,36.24,36.26,36.19,36.2,142306.0,33.2966,33.3149,33.2506,33.2598,142306.0
2023-12-01 14:30:00,36.2,36.23,36.18,36.2,181551.0,33.2598,33.2874,33.2414,33.2598,181551.0
2023-12-01 14:40:00,36.2,36.23,36.17,36.18,117048.0,33.2598,33.2874,33.2322,33.2414,117048.0
2023-12-01 14:50:00,36.19,36.19,36.13,36.16,106798.0,33.2506,33.2506,33.1955,33.2231,106798.0
2023-12-01 15:00:00,36.16,36.18,36.1,36.11,153537.0,33.2231,33.2414,33.1679,33.1771,153537.0
2023-12-01 15:10:00,36.11,36.13,36.09,36.09,111386.0,33.1771,33.1955,33.1587,33.1587,111386.0
2023-12-01 15:20:00,36.09,36.1,36.07,36.08,183774.0,33.1587,33.1679,33.1404,33.1496,183774.0
2023-12-01 15:30:00,36.08,36.1,35.99,36.0,481164.0,33.1496,33.1679,33.0669,33.0761,481164.0
2023-12-01 15:40:00,35.99,36.0,35.96,35.98,346023.0,33.0669,33.0761,33.0393,33.0577,346023.0
2023-12-01 15:50:00,35.98,36.01,35.95,35.98,751341.0,33.0577,33.0852,33.0301,33.0577,751341.0
2023-12-04 09:30:00,35.64,35.82,35.59,35.79,503752.0,32.7453,32.9107,32.6994,32.8831,503752.0
2023-12-04 09:40:00,35.79,35.89,35.76,35.83,222631.0,32.8831,32.975,32.8555,32.9199,222631.0
2023-12-04 09:50:00,35.82,35.82,35.63,35.64,185108.0,32.9107,32.9107,32.7361,32.7453,185108.0
2023-12-04 10:00:00,35.64,35.64,35.55,35.62,182132.0,32.7453,32.7453,32.6626,32.7269,182132.0
2023-12-04 10:10:00,35.62,35.72,35.61,35.67,495849.0,32.7269,32.8188,32.7177,32.7729,495849.0
2023-12-04 10:20:00,35.67,35.76,35.65,35.75,290078.0,32.7729,32.8555,32.7545,32.8464,290078.0
2023-12-04 10:30:00,35.74,35.78,35.69,35.77,251714.0,32.8372,32.8739,32.7912,32.8647,251714.0
2023-12-04 10:40:00,35.77,35.77,35.69,35.7,139815.0,32.8647,32.8647,32.7912,32.8004,139815.0
2023-12-04 10:50:00,35.7,35.76,35.67,35.7,110688.0,32.8004,32.8555,32.7729,32.8004,110688.0
2023-12-04 11:00:00,35.71,35.74,35.65,35.69,140713.0,32.8096,32.8372,32.7545,32.7912,140713.0
2023-12-04 11:10:00,35.69,35.7,35.58,35.59,319700.0,32.7912,32.8004,32.6902,32.6994,319700.0
2023-12-04 11:20:00,35.59,35.64,35.53,35.62,175044.0,32.6994,32.7453,32.6442,32.7269,175044.0
2023-12-04 11:30:00,35.62,35.7,35.61,35.61,277282.0,32.7269,32.8004,32.7177,32.7177,277282.0
2023-12-04 11:40:00,35.61,35.68,35.6,35.63,113822.0,32.7177,32.782,32.7085,32.7361,113822.0
2023-12-04 11:50:00,35.64,35.64,35.59,35.59,159377.0,32.7453,32.7453,32.6994,32.6994,159377.0
2023-12-04 12:00:00,35.59,35.63,35.58,35.63,333019.0,32.6994,32.7361,32.6902,32.7361,333019.0
2023-12-04 12:10:00,35.62,35.63,35.51,35.53,159620.0,32.7269,32.7361,32.6259,32.6442,159620.0
2023-12-04 12:20:00,35.52,35.56,35.5,35.51,267941.0,32.635,32.6718,32.6167,32.6259,267941.0
2023-12-04 12:30:00,35.51,35.53,35.49,35.52,405530.0,32.6259,32.6442,32.6075,32.635,405530.0
2023-12-04 12:40:00,35.52,35.53,35.48,35.5,112989.0,32.635,32.6442,32.5983,32.6167,112989.0
2023-12-04 12:50:00,35.49,35.51,35.46,35.48,182758.0,32.6075,32.6259,32.5799,32.5983,182758.0
2023-12-04 13:00:00,35.49,35.55,35.48,35.55,168123.0,32.6075,32.6626,32.5983,32.6626,168123.0
2023-12-04 13:10:00,35.55,35.59,35.54,35.58,83307.0,32.6626,32.6994,32.6534,32.6902,83307.0
2023-12-04 13:20:00,35.58,35.59,35.5,35.51,75951.0,32.6902,32.6994,32.6167,32.6259,75951.0
2023-12-04 13:30:00,35.51,35.56,35.5,35.53,73729.0,32.6259,32.6718,32.6167,32.6442,73729.0
2023-12-04 13:40:00,35.53,35.54,35.48,35.48,74165.0,32.6442,32.6534,32.5983,32.5983,74165.0
2023-12-04 13:50:00,35.48,35.51,35.46,35.46,94805.0,32.5983,32.6259,32.5799,32.5799,94805.0
2023-12-04 14:00:00,35.45,35.54,35.45,35.48,68577.0,32.5707,32.6534,32.5707,32.5983,68577.0
2023-12-04 14:10:00,35.48,35.49,35.45,35.48,117599.0,32.5983,32.6075,32.5707,32.5983,117599.0
2023-12-04 14:20:00,35.48,35.49,35.45,35.47,80174.0,32.5983,32.6075,32.5707,32.5891,80174.0
2023-12-04 14:30:00,35.47,35.49,35.43,35.44,123202.0,32.5891,32.6075,32.5524,32.5615,123202.0
2023-12-04 14:40:00,35.43,35.52,35.42,35.52,169896.0,32.5524,32.635,32.5432,32.635,169896.0
2023-12-04 14:50:00,35.51,35.53,35.48,35.52,68373.0,32.6259,32.6442,32.5983,32.635,68373.0
2023-12-04 15:00:00,35.52,35.53,35.49,35.52,81046.0,32.635,32.6442,32.6075,32.635,81046.0
2023-12-04 15:10:00,35.52,35.55,35.51,35.52,86659.0,32.635,32.6626,32.6259,32.635,86659.0
2023-12-04 15:20:00,35.53,35.54,35.51,35.52,73558.0,32.6442,32.6534,32.6259,32.635,73558.0
2023-12-04 15:30:00,35.52,35.53,35.5,35.51,104118.0,32.635,32.6442,32.6167,32.6259,104118.0
2023-12-04 15:40:00,35.51,35.56,35.51,35.56,291321.0,32.6259,32.6718,32.6259,32.6718,291321.0
2023-12-04 15:50:00,35.56,35.62,35.56,35.61,582054.0,32.6718,32.7269,32.6718,32.7177,582054.0
2023-12-05 09:30:00,35.8,35.86,35.69,35.78,288293.0,32.8923,32.9474,32.7912,32.8739,288293.0
2023-12-05 09:40:00,35.77,35.77,35.63,35.73,170586.0,32.8647,32.8647,32.7361,32.828,170586.0
2023-12-05 09:50:00,35.71,35.72,35.6,35.62,94814.0,32.8096,32.8188,32.7085,32.7269,94814.0
2023-12-05 10:00:00,35.62,35.75,35.62,35.62,185164.0,32.7269,32.8464,32.7269,32.7269,185164.0
2023-12-05 10:10:00,35.62,35.67,35.57,35.6,149857.0,32.7269,32.7729,32.681,32.7085,149857.0
2023-12-05 10:20:00,35.59,35.7,35.59,35.69,132194.0,32.6994,32.8004,32.6994,32.7912,132194.0
2023-12-05 10:30:00,35.7,35.72,35.59,35.61,154881.0,32.8004,32.8188,32.6994,32.7177,154881.0
2023-12-05 10:40:00,35.61,35.65,35.57,35.64,115451.0,32.7177,32.7545,32.681,32.7453,115451.0
2023-12-05 10:50:00,35.64,35.69,35.6,35.69,148807.0,32.7453,32.7912,32.7085,32.7912,148807.0
2023-12-05 11:00:00,35.69,35.74,35.66,35.72,137140.0,32.7912,32.8372,32.7637,32.8188,137140.0
2023-12-05 11:10:00,35.72,35.72,35.64,35.66,82011.0,32.8188,32.8188,32.7453,32.7637,82011.0
2023-12-05 11:20:00,35.65,35.67,35.63,35.63,81493.0,32.7545,32.7729,32.7361,32.7361,81493.0
2023-12-05 11:30:00,35.63,35.66,35.59,35.63,210039.0,32.7361,32.7637,32.6994,32.7361,210039.0
2023-12-05 11:40:00,35.64,35.65,35.59,35.61,74215.0,32.7453,32.7545,32.6994,32.7177,74215.0
2023-12-05 11:50:00,35.61,35.66,35.6,35.66,50479.0,32.7177,32.7637,32.7085,32.7637,50479.0
2023-12-05 12:00:00,35.66,35.68,35.57,35.57,54589.0,32.7637,32.782,32.681,32.681,54589.0
2023-12-05 12:10:00,35.57,35.6,35.5,35.52,93548.0,32.681,32.7085,32.6167,32.635,93548.0
2023-12-05 12:20:00,35.53,35.55,35.5,35.54,70884.0,32.6442,32.6626,32.6167,32.6534,70884.0
2023-12-05 12:30:00,35.53,35.56,35.5,35.53,62726.0,32.6442,32.6718,32.6167,32.6442,62726.0
2023-12-05 12:40:00,35.53,35.55,35.49,35.53,99591.0,32.6442,32.6626,32.6075,32.6442,99591.0
2023-12-05 12:50:00,35.53,35.56,35.49,35.53,321165.0,32.6442,32.6718,32.6075,32.6442,321165.0
2023-12-05 13:00:00,35.53,35.54,35.47,35.47,115415.0,32.6442,32.6534,32.5891,32.5891,115415.0
2023-12-05 13:10:00,35.48,35.48,35.45,35.47,67844.0,32.5983,32.5983,32.5707,32.5891,67844.0
2023-12-05 13:20:00,35.46,35.47,35.38,35.39,345990.0,32.5799,32.5891,32.5064,32.5156,345990.0
2023-12-05 13:30:00,35.39,35.45,35.38,35.41,122466.0,32.5156,32.5707,32.5064,32.534,122466.0
2023-12-05 13:40:00,35.42,35.45,35.4,35.44,92050.0,32.5432,32.5707,32.5248,32.5615,92050.0
2023-12-05 13:50:00,35.43,35.44,35.41,35.43,84394.0,32.5524,32.5615,32.534,32.5524,84394.0
2023-12-05 14:00:00,35.42,35.49,35.42,35.47,67712.0,32.5432,32.6075,32.5432,32.5891,67712.0
2023-12-05 14:10:00,35.48,35.5,35.46,35.48,48027.0,32.5983,32.6167,32.5799,32.5983,48027.0
2023-12-05 14:20:00,35.48,35.48,35.43,35.43,61228.0,32.5983,32.5983,32.5524,32.5524,61228.0
2023-12-05 14:30:00,35.44,35.47,35.43,35.44,49704.0,32.5615,32.5891,32.5524,32.5615,49704.0
2023-12-05 14:40:00,35.43,35.44,35.42,35.42,25998.0,32.5524,32.5615,32.5432,32.5432,25998.0
2023-12-05 14:50:00,35.43,35.44,35.39,35.41,87310.0,32.5524,32.5615,32.5156,32.534,87310.0
2023-12-05 15:00:00,35.4,35.42,35.37,35.39,64911.0,32.5248,32.5432,32.4972,32.5156,64911.0
2023-12-05 15:10:00,35.39,35.39,35.34,35.36,99880.0,32.5156,32.5156,32.4697,32.488,99880.0
2023-12-05 15:20:00,35.36,35.38,35.34,35.34,87079.0,32.488,32.5064,32.4697,32.4697,87079.0
2023-12-05 15:30:00,35.34,35.37,35.33,35.35,120561.0,32.4697,32.4972,32.4605,32.4788,120561.0
2023-12-05 15:40:00,35.36,35.36,35.33,35.34,133665.0,32.488,32.488,32.4605,32.4697,133665.0
2023-12-05 15:50:00,35.35,35.36,35.27,35.31,560929.0,32.4788,32.488,32.4053,32.4421,560929.0
2023-12-06 09:30:00,35.43,35.5,35.25,35.35,538627.0,32.5524,32.6167,32.387,32.4788,538627.0
2023-12-06 09:40:00,35.35,35.48,35.31,35.48,202817.0,32.4788,32.5983,32.4421,32.5983,202817.0
2023-12-06 09:50:00,35.48,35.49,35.35,35.37,197115.0,32.5983,32.6075,32.4788,32.4972,197115.0
2023-12-06 10:00:00,35.38,35.51,35.37,35.44,220125.0,32.5064,32.6259,32.4972,32.5615,220125.0
2023-12-06 10:10:00,35.43,35.44,35.34,35.34,275789.0,32.5524,32.5615,32.4697,32.4697,275789.0
2023-12-06 10:20:00,35.34,35.5,35.34,35.49,227806.0,32.4697,32.6167,32.4697,32.6075,227806.0
2023-12-06 10:30:00,35.49,35.57,35.41,35.53,344474.0,32.6075,32.681,32.534,32.6442,344474.0
2023-12-06 10:40:00,35.53,35.55,35.37,35.41,419420.0,32.6442,32.6626,32.4972,32.534,419420.0
2023-12-06 10:50:00,35.41,35.42,35.34,35.36,304655.0,32.534,32.5432,32.4697,32.488,304655.0
2023-12-06 11:00:00,35.36,35.36,35.25,35.26,286460.0,32.488,32.488,32.387,32.3962,286460.0
2023-12-06 11:10:00,35.26,35.29,35.23,35.24,306203.0,32.3962,32.4237,32.3686,32.3778,306203.0
2023-12-06 11:20:00,35.23,35.26,35.21,35.24,170376.0,32.3686,32.3962,32.3502,32.3778,170376.0
2023-12-06 11:30:00,35.24,35.25,35.03,35.05,265238.0,32.3778,32.387,32.1848,32.2032,265238.0
2023-12-06 11:40:00,35.05,35.07,34.98,34.98,167709.0,32.2032,32.2216,32.1389,32.1389,167709.0
2023-12-06 11:50:00,34.98,35.03,34.96,34.98,150913.0,32.1389,32.1848,32.1205,32.1389,150913.0
2023-12-06 12:00:00,34.97,34.99,34.94,34.95,72932.0,32.1297,32.1481,32.1021,32.1113,72932.0
2023-12-06 12:10:00,34.94,34.94,34.86,34.87,127744.0,32.1021,32.1021,32.0286,32.0378,127744.0
2023-12-06 12:20:00,34.86,34.9,34.84,34.88,113858.0,32.0286,32.0654,32.0103,32.047,113858.0
2023-12-06 12:30:00,34.87,34.92,34.83,34.88,86982.0,32.0378,32.0838,32.0011,32.047,86982.0
2023-12-06 12:40:00,34.88,34.9,34.84,34.88,68379.0,32.047,32.0654,32.0103,32.047,68379.0
2023-12-06 12:50:00,34.89,34.96,34.88,34.95,76195.0,32.0562,32.1205,32.047,32.1113,76195.0
2023-12-06 13:00:00,34.95,34.98,34.94,34.97,77988.0,32.1113,32.1389,32.1021,32.1297,77988.0
2023-12-06 13:10:00,34.97,34.99,34.92,34.98,60973.0,32.1297,32.1481,32.0838,32.1389,60973.0
2023-12-06 13:20:00,34.98,35.02,34.95,34.99,141174.0,32.1389,32.1757,32.1113,32.1481,141174.0
2023-12-06 13:30:00,35.0,35.04,34.99,35.01,96582.0,32.1573,32.194,32.1481,32.1665,96582.0
2023-12-06 13:40:00,35.01,35.05,34.99,35.0,111630.0,32.1665,32.2032,32.1481,32.1573,111630.0
2023-12-06 13:50:00,34.99,35.07,34.99,35.02,99580.0,32.1481,32.2216,32.1481,32.1757,99580.0
2023-12-06 14:00:00,35.02,35.06,35.01,35.05,111252.0,32.1757,32.2124,32.1665,32.2032,111252.0
2023-12-06 14:10:00,35.04,35.05,34.9,34.9,101580.0,32.194,32.2032,32.0654,32.0654,101580.0
2023-12-06 14:20:00,34.91,34.95,34.9,34.91,94146.0,32.0746,32.1113,32.0654,32.0746,94146.0
2023-12-06 14:30:00,34.92,34.96,34.91,34.96,96004.0,32.0838,32.1205,32.0746,32.1205,96004.0
2023-12-06 14:40:00,34.96,34.99,34.94,34.95,121352.0,32.1205,32.1481,32.1021,32.1113,121352.0
2023-12-06 14:50:00,34.95,34.98,34.93,34.93,67540.0,32.1113,32.1389,32.093,32.093,67540.0
2023-12-06 15:00:00,34.93,34.93,34.9,34.91,130537.0,32.093,32.093,32.0654,32.0746,130537.0
2023-12-06 15:10:00,34.92,34.92,34.88,34.9,97986.0,32.0838,32.0838,32.047,32.0654,97986.0
2023-12-06 15:20:00,34.9,34.9,34.85,34.87,110029.0,32.0654,32.0654,32.0195,32.0378,110029.0
2023-12-06 15:30:00,34.86,34.89,34.86,34.86,212279.0,32.0286,32.0562,32.0286,32.0286,212279.0
2023-12-06 15:40:00,34.86,34.89,34.85,34.88,211902.0,32.0286,32.0562,32.0195,32.047,211902.0
2023-12-06 15:50:00,34.87,34.9,34.84,34.84,741429.0,32.0378,32.0654,32.0103,32.0103,741429.0
2023-12-07 09:30:00,34.91,35.0,34.62,34.76,1108549.0,32.0746,32.1573,31.8081,31.9368,1108549.0
2023-12-07 09:40:00,34.76,34.83,34.71,34.76,288963.0,31.9368,32.0011,31.8908,31.9368,288963.0
2023-12-07 09:50:00,34.76,34.88,34.76,34.83,219823.0,31.9368,32.047,31.9368,32.0011,219823.0
2023-12-07 10:00:00,34.84,34.93,34.8,34.88,142933.0,32.0103,32.093,31.9735,32.047,142933.0
2023-12-07 10:10:00,34.87,34.89,34.81,34.89,160825.0,32.0378,32.0562,31.9827,32.0562,160825.0
2023-12-07 10:20:00,34.9,34.91,34.85,34.88,160657.0,32.0654,32.0746,32.0195,32.047,160657.0
2023-12-07 10:30:00,34.88,34.89,34.81,34.83,190825.0,32.047,32.0562,31.9827,32.0011,190825.0
2023-12-07 10:40:00,34.82,34.83,34.76,34.78,114950.0,31.9919,32.0011,31.9368,31.9551,114950.0
2023-12-07 10:50:00,34.78,34.79,34.74,34.77,129325.0,31.9551,31.9643,31.9184,31.946,129325.0
2023-12-07 11:00:00,34.77,34.87,34.74,34.84,169065.0,31.946,32.0378,31.9184,32.0103,169065.0
2023-12-07 11:10:00,34.84,34.86,34.78,34.81,165078.0,32.0103,32.0286,31.9551,31.9827,165078.0
2023-12-07 11:20:00,34.81,34.84,34.76,34.79,170399.0,31.9827,32.0103,31.9368,31.9643,170399.0
2023-12-07 11:30:00,34.78,34.79,34.68,34.68,255886.0,31.9551,31.9643,31.8633,31.8633,255886.0
2023-12-07 11:40:00,34.69,34.72,34.64,34.65,111949.0,31.8725,31.9,31.8265,31.8357,111949.0
2023-12-07 11:50:00,34.65,34.68,34.63,34.64,91133.0,31.8357,31.8633,31.8173,31.8265,91133.0
2023-12-07 12:00:00,34.64,34.64,34.53,34.53,74295.0,31.8265,31.8265,31.7254,31.7254,74295.0
2023-12-07 12:10:00,34.54,34.54,34.5,34.51,147248.0,31.7346,31.7346,31.6979,31.7071,147248.0
2023-12-07 12:20:00,34.5,34.53,34.47,34.51,143892.0,31.6979,31.7254,31.6703,31.7071,143892.0
2023-12-07 12:30:00,34.52,34.55,34.51,34.52,106337.0,31.7163,31.7438,31.7071,31.7163,106337.0
2023-12-07 12:40:00,34.52,34.6,34.51,34.59,151854.0,31.7163,31.7898,31.7071,31.7806,151854.0
2023-12-07 12:50:00,34.6,34.62,34.58,34.59,91245.0,31.7898,31.8081,31.7714,31.7806,91245.0
2023-12-07 13:00:00,34.59,34.62,34.55,34.58,63283.0,31.7806,31.8081,31.7438,31.7714,63283.0
2023-12-07 13:10:00,34.57,34.61,34.56,34.61,89643.0,31.7622,31.799,31.753,31.799,89643.0
2023-12-07 13:20:00,34.61,34.67,34.6,34.66,85082.0,31.799,31.8541,31.7898,31.8449,85082.0
2023-12-07 13:30:00,34.66,34.68,34.63,34.66,94068.0,31.8449,31.8633,31.8173,31.8449,94068.0
2023-12-07 13:40:00,34.66,34.7,34.64,34.66,101428.0,31.8449,31.8816,31.8265,31.8449,101428.0
2023-12-07 13:50:00,34.66,34.67,34.61,34.61,107178.0,31.8449,31.8541,31.799,31.799,107178.0
2023-12-07 14:00:00,34.62,34.65,34.61,34.64,75149.0,31.8081,31.8357,31.799,31.8265,75149.0
2023-12-07 14:10:00,34.64,34.64,34.59,34.63,72217.0,31.8265,31.8265,31.7806,31.8173,72217.0
2023-12-07 14:20:00,34.63,34.64,34.56,34.59,93464.0,31.8173,31.8265,31.753,31.7806,93464.0
2023-12-07 14:30:00,34.6,34.61,34.56,34.59,117945.0,31.7898,31.799,31.753,31.7806,117945.0
2023-12-07 14:40:00,34.58,34.59,34.56,34.57,113741.0,31.7714,31.7806,31.753,31.7622,113741.0
2023-12-07 14:50:00,34.57,34.62,34.56,34.62,85521.0,31.7622,31.8081,31.753,31.8081,85521.0
2023-12-07 15:00:00,34.62,34.65,34.61,34.63,129156.0,31.8081,31.8357,31.799,31.8173,129156.0
2023-12-07 15:10:00,34.63,34.66,34.6,34.65,178290.0,31.8173,31.8449,31.7898,31.8357,178290.0
2023-12-07 15:20:00,34.65,34.68,34.64,34.68,156880.0,31.8357,31.8633,31.8265,31.8633,156880.0
2023-12-07 15:30:00,34.68,34.69,34.63,34.64,206757.0,31.8633,31.8725,31.8173,31.8265,206757.0
2023-12-07 15:40:00,34.64,34.65,34.61,34.63,292890.0,31.8265,31.8357,31.799,31.8173,292890.0
2023-12-07 15:50:00,34.62,34.72,34.62,34.71,610669.0,31.8081,31.9,31.8081,31.8908,610669.0
2023-12-08 09:30:00,35.09,35.19,35.02,35.14,348885.0,32.24,32.3318,32.1757,32.2859,348885.0
2023-12-08 09:40:00,35.14,35.27,35.12,35.25,170413.0,32.2859,32.4053,32.2675,32.387,170413.0
2023-12-08 09:50:00,35.25,35.28,35.21,35.22,124833.0,32.387,32.4145,32.3502,32.3594,124833.0
2023-12-08 10:00:00,35.22,35.33,35.22,35.29,142928.0,32.3594,32.4605,32.3594,32.4237,142928.0
2023-12-08 10:10:00,35.29,35.3,35.25,35.28,112533.0,32.4237,32.4329,32.387,32.4145,112533.0
2023-12-08 10:20:00,35.28,35.34,35.23,35.3,192663.0,32.4145,32.4697,32.3686,32.4329,192663.0
2023-12-08 10:30:00,35.3,35.36,35.27,35.32,184391.0,32.4329,32.488,32.4053,32.4513,184391.0
2023-12-08 10:40:00,35.31,35.33,35.27,35.3,76616.0,32.4421,32.4605,32.4053,32.4329,76616.0
2023-12-08 10:50:00,35.3,35.4,35.29,35.32,164289.0,32.4329,32.5248,32.4237,32.4513,164289.0
2023-12-08 11:00:00,35.32,35.32,35.26,35.29,186189.0,32.4513,32.4513,32.3962,32.4237,186189.0
2023-12-08 11:10:00,35.28,35.3,35.2,35.23,147758.0,32.4145,32.4329,32.341,32.3686,147758.0
2023-12-08 11:20:00,35.24,35.27,35.2,35.24,89156.0,32.3778,32.4053,32.341,32.3778,89156.0
2023-12-08 11:30:00,35.25,35.25,35.12,35.13,183545.0,32.387,32.387,32.2675,32.2767,183545.0
2023-12-08 11:40:00,35.12,35.13,35.07,35.13,68718.0,32.2675,32.2767,32.2216,32.2767,68718.0
2023-12-08 11:50:00,35.13,35.15,35.11,35.14,158835.0,32.2767,32.2951,32.2583,32.2859,158835.0
2023-12-08 12:00:00,35.13,35.17,35.12,35.12,86667.0,32.2767,32.3135,32.2675,32.2675,86667.0
2023-12-08 12:10:00,35.13,35.17,35.11,35.16,124086.0,32.2767,32.3135,32.2583,32.3043,124086.0
2023-12-08 12:20:00,35.16,35.19,35.15,35.19,68096.0,32.3043,32.3318,32.2951,32.3318,68096.0
2023-12-08 12:30:00,35.18,35.21,35.16,35.19,83277.0,32.3227,32.3502,32.3043,32.3318,83277.0
2023-12-08 12:40:00,35.19,35.21,35.15,35.2,91260.0,32.3318,32.3502,32.2951,32.341,91260.0
2023-12-08 12:50:00,35.21,35.23,35.2,35.2,21683.0,32.3502,32.3686,32.341,32.341,21683.0
2023-12-08 13:00:00,35.2,35.24,35.19,35.22,41506.0,32.341,32.3778,32.3318,32.3594,41506.0
2023-12-08 13:10:00,35.23,35.29,35.22,35.27,84037.0,32.3686,32.4237,32.3594,32.4053,84037.0
2023-12-08 13:20:00,35.27,35.28,35.24,35.26,47116.0,32.4053,32.4145,32.3778,32.3962,47116.0
2023-12-08 13:30:00,35.26,35.32,35.26,35.28,77390.0,32.3962,32.4513,32.3962,32.4145,77390.0
2023-12-08 13:40:00,35.29,35.31,35.26,35.3,78311.0,32.4237,32.4421,32.3962,32.4329,78311.0
2023-12-08 13:50:00,35.31,35.34,35.26,35.26,103032.0,32.4421,32.4697,32.3962,32.3962,103032.0
2023-12-08 14:00:00,35.25,35.29,35.24,35.26,101373.0,32.387,32.4237,32.3778,32.3962,101373.0
2023-12-08 14:10:00,35.25,35.29,35.25,35.28,41275.0,32.387,32.4237,32.387,32.4145,41275.0
2023-12-08 14:20:00,35.27,35.28,35.24,35.26,85354.0,32.4053,32.4145,32.3778,32.3962,85354.0
2023-12-08 14:30:00,35.26,35.26,35.19,35.2,121902.0,32.3962,32.3962,32.3318,32.341,121902.0
2023-12-08 14:40:00,35.2,35.24,35.2,35.23,65581.0,32.341,32.3778,32.341,32.3686,65581.0
2023-12-08 14:50:00,35.24,35.28,35.24,35.27,66332.0,32.3778,32.4145,32.3778,32.4053,66332.0
2023-12-08 15:00:00,35.27,35.28,35.24,35.27,117919.0,32.4053,32.4145,32.3778,32.4053,117919.0
2023-12-08 15:10:00,35.27,35.28,35.24,35.26,107048.0,32.4053,32.4145,32.3778,32.3962,107048.0
2023-12-08 15:20:00,35.26,35.28,35.24,35.27,90363.0,32.3962,32.4145,32.3778,32.4053,90363.0
2023-12-08 15:30:00,35.27,35.32,35.26,35.31,165257.0,32.4053,32.4513,32.3962,32.4421,165257.0
2023-12-08 15:40:00,35.31,35.33,35.3,35.32,285017.0,32.4421,32.4605,32.4329,32.4513,285017.0
2023-12-08 15:50:00,35.31,35.31,35.27,35.31,639291.0,32.4421,32.4421,32.4053,32.4421,639291.0
2023-12-11 09:30:00,35.15,35.28,35.13,35.2,295975.0,32.2951,32.4145,32.2767,32.341,295975.0
2023-12-11 09:40:00,35.19,35.33,35.19,35.3,141225.0,32.3318,32.4605,32.3318,32.4329,141225.0
2023-12-11 09:50:00,35.3,35.3,35.23,35.3,97858.0,32.4329,32.4329,32.3686,32.4329,97858.0
2023-12-11 10:00:00,35.29,35.38,35.21,35.36,141641.0,32.4237,32.5064,32.3502,32.488,141641.0
2023-12-11 10:10:00,35.35,35.36,35.31,35.32,90113.0,32.4788,32.488,32.4421,32.4513,90113.0
2023-12-11 10:20:00,35.33,35.35,35.29,35.32,67926.0,32.4605,32.4788,32.4237,32.4513,67926.0
2023-12-11 10:30:00,35.31,35.34,35.28,35.3,163643.0,32.4421,32.4697,32.4145,32.4329,163643.0
2023-12-11 10:40:00,35.3,35.33,35.27,35.28,69233.0,32.4329,32.4605,32.4053,32.4145,69233.0
2023-12-11 10:50:00,35.27,35.29,35.2,35.22,202744.0,32.4053,32.4237,32.341,32.3594,202744.0
2023-12-11 11:00:00,35.23,35.27,35.19,35.2,157925.0,32.3686,32.4053,32.3318,32.341,157925.0
2023-12-11 11:10:00,35.2,35.23,35.13,35.16,192854.0,32.341,32.3686,32.2767,32.3043,192854.0
2023-12-11 11:20:00,35.17,35.18,35.12,35.16,157212.0,32.3135,32.3227,32.2675,32.3043,157212.0
2023-12-11 11:30:00,35.16,35.17,35.09,35.14,313620.0,32.3043,32.3135,32.24,32.2859,313620.0
2023-12-11 11:40:00,35.15,35.2,35.12,35.19,127667.0,32.2951,32.341,32.2675,32.3318,127667.0
2023-12-11 11:50:00,35.18,35.19,35.11,35.11,161712.0,32.3227,32.3318,32.2583,32.2583,161712.0
2023-12-11 12:00:00,35.12,35.13,35.07,35.08,150356.0,32.2675,32.2767,32.2216,32.2308,150356.0
2023-12-11 12:10:00,35.07,35.11,35.0,35.02,161777.0,32.2216,32.2583,32.1573,32.1757,161777.0
2023-12-11 12:20:00,35.01,35.04,35.0,35.04,60788.0,32.1665,32.194,32.1573,32.194,60788.0
2023-12-11 12:30:00,35.03,35.06,35.02,35.05,70447.0,32.1848,32.2124,32.1757,32.2032,70447.0
2023-12-11 12:40:00,35.06,35.06,35.03,35.05,121366.0,32.2124,32.2124,32.1848,32.2032,121366.0
2023-12-11 12:50:00,35.05,35.06,35.01,35.04,128089.0,32.2032,32.2124,32.1665,32.194,128089.0
2023-12-11 13:00:00,35.04,35.1,35.01,35.09,232063.0,32.194,32.2492,32.1665,32.24,232063.0
2023-12-11 13:10:00,35.09,35.13,35.07,35.12,61334.0,32.24,32.2767,32.2216,32.2675,61334.0
2023-12-11 13:20:00,35.13,35.14,35.09,35.1,97268.0,32.2767,32.2859,32.24,32.2492,97268.0
2023-12-11 13:30:00,35.1,35.12,35.07,35.11,170741.0,32.2492,32.2675,32.2216,32.2583,170741.0
2023-12-11 13:40:00,35.11,35.16,35.1,35.15,77371.0,32.2583,32.3043,32.2492,32.2951,77371.0
2023-12-11 13:50:00,35.15,35.16,35.12,35.16,85919.0,32.2951,32.3043,32.2675,32.3043,85919.0
2023-12-11 14:00:00,35.16,35.18,35.11,35.13,75696.0,32.3043,32.3227,32.2583,32.2767,75696.0
2023-12-11 14:10:00,35.12,35.16,35.12,35.15,61374.0,32.2675,32.3043,32.2675,32.2951,61374.0
2023-12-11 14:20:00,35.16,35.16,35.12,35.15,66273.0,32.3043,32.3043,32.2675,32.2951,66273.0
2023-12-11 14:30:00,35.15,35.16,35.12,35.13,94529.0,32.2951,32.3043,32.2675,32.2767,94529.0
2023-12-11 14:40:00,35.13,35.16,35.13,35.16,73137.0,32.2767,32.3043,32.2767,32.3043,73137.0
2023-12-11 14:50:00,35.16,35.17,35.12,35.14,92021.0,32.3043,32.3135,32.2675,32.2859,92021.0
2023-12-11 15:00:00,35.14,35.15,35.12,35.14,79210.0,32.2859,32.2951,32.2675,32.2859,79210.0
2023-12-11 15:10:00,35.14,35.14,35.12,35.13,127751.0,32.2859,32.2859,32.2675,32.2767,127751.0
2023-12-11 15:20:00,35.12,35.16,35.12,35.14,107541.0,32.2675,32.3043,32.2675,32.2859,107541.0
2023-12-11 15:30:00,35.13,35.14,35.04,35.08,609275.0,32.2767,32.2859,32.194,32.2308,609275.0
2023-12-11 15:40:00,35.07,35.14,35.07,35.14,194708.0,32.2216,32.2859,32.2216,32.2859,194708.0
2023-12-11 15:50:00,35.14,35.14,35.11,35.14,459673.0,32.2859,32.2859,32.2583,32.2859,459673.0
2023-12-12 09:30:00,34.81,34.83,34.66,34.72,255040.0,31.9827,32.0011,31.8449,31.9,255040.0
2023-12-12 09:40:00,34.72,34.73,34.62,34.67,161410.0,31.9,31.9092,31.8081,31.8541,161410.0
2023-12-12 09:50:00,34.68,34.74,34.68,34.69,116959.0,31.8633,31.9184,31.8633,31.8725,116959.0
2023-12-12 10:00:00,34.69,34.82,34.65,34.74,177944.0,31.8725,31.9919,31.8357,31.9184,177944.0
2023-12-12 10:10:00,34.73,34.79,34.72,34.75,131833.0,31.9092,31.9643,31.9,31.9276,131833.0
2023-12-12 10:20:00,34.75,34.81,34.74,34.76,62575.0,31.9276,31.9827,31.9184,31.9368,62575.0
2023-12-12 10:30:00,34.75,34.82,34.74,34.82,150538.0,31.9276,31.9919,31.9184,31.9919,150538.0
2023-12-12 10:40:00,34.83,34.85,34.76,34.79,128203.0,32.0011,32.0195,31.9368,31.9643,128203.0
2023-12-12 10:50:00,34.79,34.81,34.76,34.8,94402.0,31.9643,31.9827,31.9368,31.9735,94402.0
2023-12-12 11:00:00,34.8,34.8,34.73,34.77,147490.0,31.9735,31.9735,31.9092,31.946,147490.0
2023-12-12 11:10:00,34.76,34.76,34.68,34.69,116375.0,31.9368,31.9368,31.8633,31.8725,116375.0
2023-12-12 11:20:00,34.69,34.73,34.66,34.7,169181.0,31.8725,31.9092,31.8449,31.8816,169181.0
2023-12-12 11:30:00,34.71,34.76,34.65,34.68,485186.0,31.8908,31.9368,31.8357,31.8633,485186.0
2023-12-12 11:40:00,34.67,34.69,34.62,34.66,70274.0,31.8541,31.8725,31.8081,31.8449,70274.0
2023-12-12 11:50:00,34.66,34.66,34.61,34.63,47052.0,31.8449,31.8449,31.799,31.8173,47052.0
2023-12-12 12:00:00,34.64,34.66,34.62,34.62,59655.0,31.8265,31.8449,31.8081,31.8081,59655.0
2023-12-12 12:10:00,34.62,34.64,34.6,34.63,84336.0,31.8081,31.8265,31.7898,31.8173,84336.0
2023-12-12 12:20:00,34.63,34.71,34.62,34.66,62641.0,31.8173,31.8908,31.8081,31.8449,62641.0
2023-12-12 12:30:00,34.66,34.67,34.62,34.63,58608.0,31.8449,31.8541,31.8081,31.8173,58608.0
2023-12-12 12:40:00,34.63,34.65,34.61,34.62,40429.0,31.8173,31.8357,31.799,31.8081,40429.0
2023-12-12 12:50:00,34.62,34.62,34.55,34.55,120964.0,31.8081,31.8081,31.7438,31.7438,120964.0
2023-12-12 13:00:00,34.55,34.62,34.55,34.59,64982.0,31.7438,31.8081,31.7438,31.7806,64982.0
2023-12-12 13:10:00,34.6,34.64,34.58,34.63,171903.0,31.7898,31.8265,31.7714,31.8173,171903.0
2023-12-12 13:20:00,34.62,34.65,34.61,34.64,100517.0,31.8081,31.8357,31.799,31.8265,100517.0
2023-12-12 13:30:00,34.64,34.66,34.61,34.63,89859.0,31.8265,31.8449,31.799,31.8173,89859.0
2023-12-12 13:40:00,34.64,34.68,34.62,34.65,54810.0,31.8265,31.8633,31.8081,31.8357,54810.0
2023-12-12 13:50:00,34.64,34.67,34.63,34.66,63646.0,31.8265,31.8541,31.8173,31.8449,63646.0
2023-12-12 14:00:00,34.66,34.67,34.63,34.66,89816.0,31.8449,31.8541,31.8173,31.8449,89816.0
2023-12-12 14:10:00,34.66,34.7,34.64,34.67,75375.0,31.8449,31.8816,31.8265,31.8541,75375.0
2023-12-12 14:20:00,34.67,34.71,34.65,34.71,94979.0,31.8541,31.8908,31.8357,31.8908,94979.0
2023-12-12 14:30:00,34.7,34.75,34.69,34.74,74873.0,31.8816,31.9276,31.8725,31.9184,74873.0
2023-12-12 14:40:00,34.74,34.75,34.71,34.72,150616.0,31.9184,31.9276,31.8908,31.9,150616.0
2023-12-12 14:50:00,34.72,34.74,34.71,34.73,68608.0,31.9,31.9184,31.8908,31.9092,68608.0
2023-12-12 15:00:00,34.74,34.78,34.73,34.76,227068.0,31.9184,31.9551,31.9092,31.9368,227068.0
2023-12-12 15:10:00,34.76,34.79,34.74,34.79,227870.0,31.9368,31.9643,31.9184,31.9643,227870.0
2023-12-12 15:20:00,34.79,34.79,34.76,34.76,131639.0,31.9643,31.9643,31.9368,31.9368,131639.0
2023-12-12 15:30:00,34.77,34.8,34.75,34.77,182352.0,31.946,31.9735,31.9276,31.946,182352.0
2023-12-12 15:40:00,34.77,34.77,34.72,34.72,242454.0,31.946,31.946,31.9,31.9,242454.0
2023-12-12 15:50:00,34.73,34.76,34.69,34.76,566841.0,31.9092,31.9368,31.8725,31.9368,566841.0
2023-12-13 09:30:00,34.55,34.62,34.52,34.55,339966.0,31.7438,31.8081,31.7163,31.7438,339966.0
2023-12-13 09:40:00,34.54,34.59,34.51,34.52,116455.0,31.7346,31.7806,31.7071,31.7163,116455.0
2023-12-13 09:50:00,34.51,34.54,34.46,34.48,172968.0,31.7071,31.7346,31.6611,31.6795,172968.0
2023-12-13 10:00:00,34.48,34.52,34.32,34.34,317651.0,31.6795,31.7163,31.5325,31.5509,317651.0
2023-12-13 10:10:00,34.34,34.38,34.25,34.26,236012.0,31.5509,31.5876,31.4682,31.4774,236012.0
2023-12-13 10:20:00,34.26,34.32,34.25,34.3,170946.0,31.4774,31.5325,31.4682,31.5141,170946.0
2023-12-13 10:30:00,34.29,34.36,34.28,34.34,207393.0,31.5049,31.5693,31.4958,31.5509,207393.0
2023-12-13 10:40:00,34.34,34.49,34.33,34.48,423547.0,31.5509,31.6887,31.5417,31.6795,423547.0
2023-12-13 10:50:00,34.49,34.58,34.46,34.57,365955.0,31.6887,31.7714,31.6611,31.7622,365955.0
2023-12-13 11:00:00,34.58,34.59,34.51,34.54,220320.0,31.7714,31.7806,31.7071,31.7346,220320.0
2023-12-13 11:10:00,34.54,34.55,34.47,34.53,241026.0,31.7346,31.7438,31.6703,31.7254,241026.0
2023-12-13 11:20:00,34.52,34.55,34.49,34.53,299947.0,31.7163,31.7438,31.6887,31.7254,299947.0
2023-12-13 11:30:00,34.53,34.61,34.52,34.55,468363.0,31.7254,31.799,31.7163,31.7438,468363.0
2023-12-13 11:40:00,34.55,34.66,34.55,34.62,199060.0,31.7438,31.8449,31.7438,31.8081,199060.0
2023-12-13 11:50:00,34.62,34.63,34.59,34.61,75737.0,31.8081,31.8173,31.7806,31.799,75737.0
2023-12-13 12:00:00,34.61,34.64,34.61,34.62,66307.0,31.799,31.8265,31.799,31.8081,66307.0
2023-12-13 12:10:00,34.62,34.62,34.52,34.53,96535.0,31.8081,31.8081,31.7163,31.7254,96535.0
2023-12-13 12:20:00,34.53,34.58,34.51,34.57,109154.0,31.7254,31.7714,31.7071,31.7622,109154.0
2023-12-13 12:30:00,34.57,34.57,34.53,34.55,66305.0,31.7622,31.7622,31.7254,31.7438,66305.0
2023-12-13 12:40:00,34.55,34.58,34.54,34.57,92279.0,31.7438,31.7714,31.7346,31.7622,92279.0
2023-12-13 12:50:00,34.57,34.58,34.54,34.55,105036.0,31.7622,31.7714,31.7346,31.7438,105036.0
2023-12-13 13:00:00,34.55,34.56,34.51,34.54,125840.0,31.7438,31.753,31.7071,31.7346,125840.0
2023-12-13 13:10:00,34.54,34.56,34.5,34.51,106821.0,31.7346,31.753,31.6979,31.7071,106821.0
2023-12-13 13:20:00,34.52,34.53,34.49,34.5,78508.0,31.7163,31.7254,31.6887,31.6979,78508.0
2023-12-13 13:30:00,34.49,34.5,34.46,34.49,150431.0,31.6887,31.6979,31.6611,31.6887,150431.0
2023-12-13 13:40:00,34.48,34.51,34.48,34.51,66031.0,31.6795,31.7071,31.6795,31.7071,66031.0
2023-12-13 13:50:00,34.51,34.54,34.5,34.52,48284.0,31.7071,31.7346,31.6979,31.7163,48284.0
2023-12-13 14:00:00,34.53,34.75,34.53,34.73,196582.0,31.7254,31.9276,31.7254,31.9092,196582.0
2023-12-13 14:10:00,34.73,34.79,34.72,34.77,162958.0,31.9092,31.9643,31.9,31.946,162958.0
2023-12-13 14:20:00,34.77,34.81,34.74,34.77,170940.0,31.946,31.9827,31.9184,31.946,170940.0
2023-12-13 14:30:00,34.77,34.86,34.75,34.86,180898.0,31.946,32.0286,31.9276,32.0286,180898.0
2023-12-13 14:40:00,34.86,34.93,34.84,34.93,127587.0,32.0286,32.093,32.0103,32.093,127587.0
2023-12-13 14:50:00,34.93,35.0,34.86,34.99,297582.0,32.093,32.1573,32.0286,32.1481,297582.0
2023-12-13 15:00:00,34.99,35.02,34.93,34.95,201135.0,32.1481,32.1757,32.093,32.1113,201135.0
2023-12-13 15:10:00,34.94,35.0,34.91,34.97,292600.0,32.1021,32.1573,32.0746,32.1297,292600.0
2023-12-13 15:20:00,34.97,35.01,34.93,35.01,170385.0,32.1297,32.1665,32.093,32.1665,170385.0
2023-12-13 15:30:00,35.01,35.09,34.96,35.09,323704.0,32.1665,32.24,32.1205,32.24,323704.0
2023-12-13 15:40:00,35.08,35.12,35.06,35.11,475234.0,32.2308,32.2675,32.2124,32.2583,475234.0
2023-12-13 15:50:00,35.11,35.13,35.01,35.03,956040.0,32.2583,32.2767,32.1665,32.1848,956040.0
2023-12-14 09:30:00,35.69,35.74,35.57,35.72,422948.0,32.7912,32.8372,32.681,32.8188,422948.0
2023-12-14 09:40:00,35.71,35.8,35.64,35.64,417678.0,32.8096,32.8923,32.7453,32.7453,417678.0
2023-12-14 09:50:00,35.64,35.73,35.6,35.72,299304.0,32.7453,32.828,32.7085,32.8188,299304.0
2023-12-14 10:00:00,35.7,35.75,35.65,35.67,214460.0,32.8004,32.8464,32.7545,32.7729,214460.0
2023-12-14 10:10:00,35.66,35.7,35.58,35.59,261132.0,32.7637,32.8004,32.6902,32.6994,261132.0
2023-12-14 10:20:00,35.59,35.64,35.56,35.64,175869.0,32.6994,32.7453,32.6718,32.7453,175869.0
2023-12-14 10:30:00,35.64,35.72,35.63,35.68,275704.0,32.7453,32.8188,32.7361,32.782,275704.0
2023-12-14 10:40:00,35.68,35.7,35.6,35.64,138100.0,32.782,32.8004,32.7085,32.7453,138100.0
2023-12-14 10:50:00,35.64,35.68,35.62,35.65,192507.0,32.7453,32.782,32.7269,32.7545,192507.0
2023-12-14 11:00:00,35.64,35.68,35.61,35.66,160574.0,32.7453,32.782,32.7177,32.7637,160574.0
2023-12-14 11:10:00,35.66,35.7,35.61,35.65,170834.0,32.7637,32.8004,32.7177,32.7545,170834.0
2023-12-14 11:20:00,35.66,35.73,35.65,35.73,309449.0,32.7637,32.828,32.7545,32.828,309449.0
2023-12-14 11:30:00,35.72,35.73,35.63,35.69,291193.0,32.8188,32.828,32.7361,32.7912,291193.0
2023-12-14 11:40:00,35.68,35.75,35.67,35.74,97373.0,32.782,32.8464,32.7729,32.8372,97373.0
2023-12-14 11:50:00,35.75,35.79,35.74,35.75,153340.0,32.8464,32.8831,32.8372,32.8464,153340.0
2023-12-14 12:00:00,35.75,35.79,35.72,35.77,78712.0,32.8464,32.8831,32.8188,32.8647,78712.0
2023-12-14 12:10:00,35.77,35.8,35.75,35.77,87528.0,32.8647,32.8923,32.8464,32.8647,87528.0
2023-12-14 12:20:00,35.76,35.77,35.74,35.75,91983.0,32.8555,32.8647,32.8372,32.8464,91983.0
2023-12-14 12:30:00,35.75,35.84,35.74,35.8,115305.0,32.8464,32.9291,32.8372,32.8923,115305.0
2023-12-14 12:40:00,35.8,35.85,35.79,35.81,138488.0,32.8923,32.9382,32.8831,32.9015,138488.0
2023-12-14 12:50:00,35.81,35.88,35.79,35.87,239075.0,32.9015,32.9658,32.8831,32.9566,239075.0
2023-12-14 13:00:00,35.87,35.87,35.8,35.85,166604.0,32.9566,32.9566,32.8923,32.9382,166604.0
2023-12-14 13:10:00,35.85,35.9,35.85,35.88,107938.0,32.9382,32.9842,32.9382,32.9658,107938.0
2023-12-14 13:20:00,35.89,35.93,35.88,35.92,175873.0,32.975,33.0117,32.9658,33.0026,175873.0
2023-12-14 13:30:00,35.92,35.93,35.86,35.91,107324.0,33.0026,33.0117,32.9474,32.9934,107324.0
2023-12-14 13:40:00,35.92,35.93,35.87,35.9,103659.0,33.0026,33.0117,32.9566,32.9842,103659.0
2023-12-14 13:50:00,35.9,35.9,35.82,35.84,146627.0,32.9842,32.9842,32.9107,32.9291,146627.0
2023-12-14 14:00:00,35.84,35.87,35.81,35.83,156783.0,32.9291,32.9566,32.9015,32.9199,156783.0
2023-12-14 14:10:00,35.83,35.84,35.77,35.83,118392.0,32.9199,32.9291,32.8647,32.9199,118392.0
2023-12-14 14:20:00,35.83,35.84,35.78,35.81,114582.0,32.9199,32.9291,32.8739,32.9015,114582.0
2023-12-14 14:30:00,35.81,35.83,35.79,35.8,122055.0,32.9015,32.9199,32.8831,32.8923,122055.0
2023-12-14 14:40:00,35.8,35.81,35.75,35.79,132784.0,32.8923,32.9015,32.8464,32.8831,132784.0
2023-12-14 14:50:00,35.79,35.83,35.77,35.83,95758.0,32.8831,32.9199,32.8647,32.9199,95758.0
2023-12-14 15:00:00,35.83,35.83,35.79,35.83,112336.0,32.9199,32.9199,32.8831,32.9199,112336.0
2023-12-14 15:10:00,35.83,35.83,35.77,35.79,136751.0,32.9199,32.9199,32.8647,32.8831,136751.0
2023-12-14 15:20:00,35.79,35.82,35.77,35.77,185388.0,32.8831,32.9107,32.8647,32.8647,185388.0
2023-12-14 15:30:00,35.77,35.79,35.75,35.77,254833.0,32.8647,32.8831,32.8464,32.8647,254833.0
2023-12-14 15:40:00,35.77,35.83,35.76,35.83,253457.0,32.8647,32.9199,32.8555,32.9199,253457.0
2023-12-14 15:50:00,35.82,35.85,35.77,35.8,720876.0,32.9107,32.9382,32.8647,32.8923,720876.0
2023-12-15 09:30:00,35.24,35.31,35.03,35.03,564906.0,32.3778,32.4421,32.1848,32.1848,564906.0
2023-12-15 09:40:00,35.03,35.15,35.02,35.07,275109.0,32.1848,32.2951,32.1757,32.2216,275109.0
2023-12-15 09:50:00,35.07,35.12,35.0,35.01,188190.0,32.2216,32.2675,32.1573,32.1665,188190.0
2023-12-15 10:00:00,35.01,35.07,34.93,35.0,228025.0,32.1665,32.2216,32.093,32.1573,228025.0
2023-12-15 10:10:00,35.0,35.03,34.83,34.84,186288.0,32.1573,32.1848,32.0011,32.0103,186288.0
2023-12-15 10:20:00,34.83,34.91,34.81,34.89,199712.0,32.0011,32.0746,31.9827,32.0562,199712.0
2023-12-15 10:30:00,34.89,34.98,34.87,34.93,267834.0,32.0562,32.1389,32.0378,32.093,267834.0
2023-12-15 10:40:00,34.92,34.94,34.83,34.84,243188.0,32.0838,32.1021,32.0011,32.0103,243188.0
2023-12-15 10:50:00,34.84,34.88,34.82,34.86,237495.0,32.0103,32.047,31.9919,32.0286,237495.0
2023-12-15 11:00:00,34.86,34.89,34.81,34.87,291852.0,32.0286,32.0562,31.9827,32.0378,291852.0
2023-12-15 11:10:00,34.87,34.88,34.78,34.8,293611.0,32.0378,32.047,31.9551,31.9735,293611.0
2023-12-15 11:20:00,34.8,34.85,34.79,34.83,331327.0,31.9735,32.0195,31.9643,32.0011,331327.0
2023-12-15 11:30:00,34.84,34.87,34.75,34.84,622658.0,32.0103,32.0378,31.9276,32.0103,622658.0
2023-12-15 11:40:00,34.83,34.85,34.8,34.82,121378.0,32.0011,32.0195,31.9735,31.9919,121378.0
2023-12-15 11:50:00,34.82,34.85,34.81,34.83,98289.0,31.9919,32.0195,31.9827,32.0011,98289.0
2023-12-15 12:00:00,34.83,34.93,34.83,34.93,99520.0,32.0011,32.093,32.0011,32.093,99520.0
2023-12-15 12:10:00,34.93,34.94,34.89,34.91,62287.0,32.093,32.1021,32.0562,32.0746,62287.0
2023-12-15 12:20:00,34.91,34.94,34.88,34.91,88485.0,32.0746,32.1021,32.047,32.0746,88485.0
2023-12-15 12:30:00,34.91,34.91,34.88,34.9,112479.0,32.0746,32.0746,32.047,32.0654,112479.0
2023-12-15 12:40:00,34.9,34.9,34.84,34.86,107409.0,32.0654,32.0654,32.0103,32.0286,107409.0
2023-12-15 12:50:00,34.85,34.9,34.85,34.9,87554.0,32.0195,32.0654,32.0195,32.0654,87554.0
2023-12-15 13:00:00,34.89,34.9,34.85,34.85,105134.0,32.0562,32.0654,32.0195,32.0195,105134.0
2023-12-15 13:10:00,34.86,34.86,34.82,34.83,126975.0,32.0286,32.0286,31.9919,32.0011,126975.0
2023-12-15 13:20:00,34.84,34.86,34.82,34.85,111580.0,32.0103,32.0286,31.9919,32.0195,111580.0
2023-12-15 13:30:00,34.84,34.86,34.82,34.85,107102.0,32.0103,32.0286,31.9919,32.0195,107102.0
2023-12-15 13:40:00,34.85,34.86,34.82,34.86,144183.0,32.0195,32.0286,31.9919,32.0286,144183.0
2023-12-15 13:50:00,34.86,34.86,34.81,34.82,122067.0,32.0286,32.0286,31.9827,31.9919,122067.0
2023-12-15 14:00:00,34.82,34.83,34.79,34.82,210755.0,31.9919,32.0011,31.9643,31.9919,210755.0
2023-12-15 14:10:00,34.81,34.85,34.8,34.83,91992.0,31.9827,32.0195,31.9735,32.0011,91992.0
2023-12-15 14:20:00,34.83,34.83,34.81,34.82,75255.0,32.0011,32.0011,31.9827,31.9919,75255.0
2023-12-15 14:30:00,34.82,34.85,34.8,34.84,131422.0,31.9919,32.0195,31.9735,32.0103,131422.0
2023-12-15 14:40:00,34.84,34.84,34.82,34.83,68841.0,32.0103,32.0103,31.9919,32.0011,68841.0
2023-12-15 14:50:00,34.83,34.85,34.81,34.84,245895.0,32.0011,32.0195,31.9827,32.0103,245895.0
2023-12-15 15:00:00,34.84,34.85,34.81,34.82,142143.0,32.0103,32.0195,31.9827,31.9919,142143.0
2023-12-15 15:10:00,34.82,34.85,34.81,34.83,274270.0,31.9919,32.0195,31.9827,32.0011,274270.0
2023-12-15 15:20:00,34.83,34.84,34.79,34.83,288907.0,32.0011,32.0103,31.9643,32.0011,288907.0
2023-12-15 15:30:00,34.82,34.83,34.78,34.82,259937.0,31.9919,32.0011,31.9551,31.9919,259937.0
2023-12-15 15:40:00,34.82,34.82,34.76,34.76,378846.0,31.9919,31.9919,31.9368,31.9368,378846.0
2023-12-15 15:50:00,34.77,34.89,34.76,34.8,1244890.0,31.946,32.0562,31.9368,31.9735,1244890.0
2023-12-18 09:30:00,35.5,35.59,35.43,35.58,473747.0,32.6167,32.6994,32.5524,32.6902,473747.0
2023-12-18 09:40:00,35.57,35.57,35.48,35.51,239140.0,32.681,32.681,32.5983,32.6259,239140.0
2023-12-18 09:50:00,35.51,35.56,35.47,35.51,158060.0,32.6259,32.6718,32.5891,32.6259,158060.0
2023-12-18 10:00:00,35.52,35.54,35.41,35.43,179976.0,32.635,32.6534,32.534,32.5524,179976.0
2023-12-18 10:10:00,35.43,35.46,35.35,35.36,112251.0,32.5524,32.5799,32.4788,32.488,112251.0
2023-12-18 10:20:00,35.36,35.4,35.33,35.35,104129.0,32.488,32.5248,32.4605,32.4788,104129.0
2023-12-18 10:30:00,35.36,35.36,35.23,35.24,102486.0,32.488,32.488,32.3686,32.3778,102486.0
2023-12-18 10:40:00,35.25,35.3,35.22,35.25,198732.0,32.387,32.4329,32.3594,32.387,198732.0
2023-12-18 10:50:00,35.24,35.27,35.22,35.26,137027.0,32.3778,32.4053,32.3594,32.3962,137027.0
2023-12-18 11:00:00,35.26,35.32,35.23,35.32,150735.0,32.3962,32.4513,32.3686,32.4513,150735.0
2023-12-18 11:10:00,35.33,35.34,35.28,35.33,190430.0,32.4605,32.4697,32.4145,32.4605,190430.0
2023-12-18 11:20:00,35.32,35.33,35.26,35.28,152086.0,32.4513,32.4605,32.3962,32.4145,152086.0
2023-12-18 11:30:00,35.28,35.29,35.21,35.24,383567.0,32.4145,32.4237,32.3502,32.3778,383567.0
2023-12-18 11:40:00,35.24,35.26,35.22,35.23,124373.0,32.3778,32.3962,32.3594,32.3686,124373.0
2023-12-18 11:50:00,35.24,35.28,35.22,35.28,75173.0,32.3778,32.4145,32.3594,32.4145,75173.0
2023-12-18 12:00:00,35.27,35.3,35.26,35.27,33527.0,32.4053,32.4329,32.3962,32.4053,33527.0
2023-12-18 12:10:00,35.27,35.36,35.25,35.36,79573.0,32.4053,32.488,32.387,32.488,79573.0
2023-12-18 12:20:00,35.35,35.39,35.35,35.37,82391.0,32.4788,32.5156,32.4788,32.4972,82391.0
2023-12-18 12:30:00,35.38,35.38,35.3,35.3,109814.0,32.5064,32.5064,32.4329,32.4329,109814.0
2023-12-18 12:40:00,35.31,35.31,35.28,35.28,38284.0,32.4421,32.4421,32.4145,32.4145,38284.0
2023-12-18 12:50:00,35.28,35.3,35.27,35.3,56858.0,32.4145,32.4329,32.4053,32.4329,56858.0
2023-12-18 13:00:00,35.29,35.29,35.26,35.27,105163.0,32.4237,32.4237,32.3962,32.4053,105163.0
2023-12-18 13:10:00,35.26,35.31,35.25,35.3,78601.0,32.3962,32.4421,32.387,32.4329,78601.0
2023-12-18 13:20:00,35.31,35.31,35.27,35.3,60073.0,32.4421,32.4421,32.4053,32.4329,60073.0
2023-12-18 13:30:00,35.3,35.31,35.25,35.26,64444.0,32.4329,32.4421,32.387,32.3962,64444.0
2023-12-18 13:40:00,35.26,35.27,35.22,35.23,104081.0,32.3962,32.4053,32.3594,32.3686,104081.0
2023-12-18 13:50:00,35.23,35.26,35.19,35.21,117448.0,32.3686,32.3962,32.3318,32.3502,117448.0
2023-12-18 14:00:00,35.2,35.21,35.15,35.16,124647.0,32.341,32.3502,32.2951,32.3043,124647.0
2023-12-18 14:10:00,35.16,35.16,35.11,35.14,135105.0,32.3043,32.3043,32.2583,32.2859,135105.0
2023-12-18 14:20:00,35.14,35.18,35.1,35.11,138648.0,32.2859,32.3227,32.2492,32.2583,138648.0
2023-12-18 14:30:00,35.11,35.17,35.09,35.13,176184.0,32.2583,32.3135,32.24,32.2767,176184.0
2023-12-18 14:40:00,35.13,35.14,35.11,35.12,101497.0,32.2767,32.2859,32.2583,32.2675,101497.0
2023-12-18 14:50:00,35.12,35.17,35.1,35.16,253360.0,32.2675,32.3135,32.2492,32.3043,253360.0
2023-12-18 15:00:00,35.16,35.17,35.13,35.14,114680.0,32.3043,32.3135,32.2767,32.2859,114680.0
2023-12-18 15:10:00,35.13,35.14,35.1,35.13,93814.0,32.2767,32.2859,32.2492,32.2767,93814.0
2023-12-18 15:20:00,35.13,35.17,35.12,35.14,196959.0,32.2767,32.3135,32.2675,32.2859,196959.0
2023-12-18 15:30:00,35.14,35.14,35.08,35.08,198345.0,32.2859,32.2859,32.2308,32.2308,198345.0
2023-12-18 15:40:00,35.08,35.09,35.06,35.09,264849.0,32.2308,32.24,32.2124,32.24,264849.0
2023-12-18 15:50:00,35.09,35.14,35.06,35.12,351349.0,32.24,32.2859,32.2124,32.2675,351349.0
2023-12-19 09:30:00,35.25,35.32,35.18,35.26,301045.0,32.387,32.4513,32.3227,32.3962,301045.0
2023-12-19 09:40:00,35.26,35.39,35.24,35.34,247819.0,32.3962,32.5156,32.3778,32.4697,247819.0
2023-12-19 09:50:00,35.34,35.36,35.24,35.27,172383.0,32.4697,32.488,32.3778,32.4053,172383.0
2023-12-19 10:00:00,35.27,35.29,35.19,35.2,216692.0,32.4053,32.4237,32.3318,32.341,216692.0
2023-12-19 10:10:00,35.2,35.21,35.1,35.13,266428.0,32.341,32.3502,32.2492,32.2767,266428.0
2023-12-19 10:20:00,35.13,35.24,35.12,35.23,196088.0,32.2767,32.3778,32.2675,32.3686,196088.0
2023-12-19 10:30:00,35.23,35.24,35.17,35.21,166405.0,32.3686,32.3778,32.3135,32.3502,166405.0
2023-12-19 10:40:00,35.21,35.31,35.21,35.3,234046.0,32.3502,32.4421,32.3502,32.4329,234046.0
2023-12-19 10:50:00,35.29,35.32,35.28,35.28,130003.0,32.4237,32.4513,32.4145,32.4145,130003.0
2023-12-19 11:00:00,35.29,35.34,35.27,35.34,195816.0,32.4237,32.4697,32.4053,32.4697,195816.0
2023-12-19 11:10:00,35.34,35.35,35.31,35.34,139501.0,32.4697,32.4788,32.4421,32.4697,139501.0
2023-12-19 11:20:00,35.35,35.42,35.33,35.41,204867.0,32.4788,32.5432,32.4605,32.534,204867.0
2023-12-19 11:30:00,35.41,35.47,35.37,35.47,301254.0,32.534,32.5891,32.4972,32.5891,301254.0
2023-12-19 11:40:00,35.47,35.47,35.45,35.46,63355.0,32.5891,32.5891,32.5707,32.5799,63355.0
2023-12-19 11:50:00,35.47,35.49,35.45,35.45,65913.0,32.5891,32.6075,32.5707,32.5707,65913.0
2023-12-19 12:00:00,35.45,35.49,35.44,35.48,68246.0,32.5707,32.6075,32.5615,32.5983,68246.0
2023-12-19 12:10:00,35.47,35.48,35.41,35.45,53354.0,32.5891,32.5983,32.534,32.5707,53354.0
2023-12-19 12:20:00,35.45,35.48,35.44,35.45,56718.0,32.5707,32.5983,32.5615,32.5707,56718.0
2023-12-19 12:30:00,35.45,35.48,35.45,35.45,55065.0,32.5707,32.5983,32.5707,32.5707,55065.0
2023-12-19 12:40:00,35.46,35.46,35.42,35.44,45925.0,32.5799,32.5799,32.5432,32.5615,45925.0
2023-12-19 12:50:00,35.45,35.48,35.44,35.48,66279.0,32.5707,32.5983,32.5615,32.5983,66279.0
2023-12-19 13:00:00,35.48,35.49,35.45,35.45,64592.0,32.5983,32.6075,32.5707,32.5707,64592.0
2023-12-19 13:10:00,35.46,35.46,35.43,35.44,36583.0,32.5799,32.5799,32.5524,32.5615,36583.0
2023-12-19 13:20:00,35.43,35.44,35.4,35.44,58722.0,32.5524,32.5615,32.5248,32.5615,58722.0
2023-12-19 13:30:00,35.44,35.47,35.41,35.45,68563.0,32.5615,32.5891,32.534,32.5707,68563.0
2023-12-19 13:40:00,35.45,35.46,35.41,35.42,62599.0,32.5707,32.5799,32.534,32.5432,62599.0
2023-12-19 13:50:00,35.42,35.44,35.4,35.43,54327.0,32.5432,32.5615,32.5248,32.5524,54327.0
2023-12-19 14:00:00,35.43,35.44,35.4,35.41,62849.0,32.5524,32.5615,32.5248,32.534,62849.0
2023-12-19 14:10:00,35.41,35.43,35.4,35.43,95778.0,32.534,32.5524,32.5248,32.5524,95778.0
2023-12-19 14:20:00,35.42,35.45,35.4,35.44,78195.0,32.5432,32.5707,32.5248,32.5615,78195.0
2023-12-19 14:30:00,35.44,35.45,35.42,35.44,186788.0,32.5615,32.5707,32.5432,32.5615,186788.0
2023-12-19 14:40:00,35.44,35.45,35.39,35.41,211570.0,32.5615,32.5707,32.5156,32.534,211570.0
2023-12-19 14:50:00,35.41,35.44,35.41,35.43,130284.0,32.534,32.5615,32.534,32.5524,130284.0
2023-12-19 15:00:00,35.44,35.45,35.41,35.44,136587.0,32.5615,32.5707,32.534,32.5615,136587.0
2023-12-19 15:10:00,35.44,35.45,35.4,35.41,156822.0,32.5615,32.5707,32.5248,32.534,156822.0
2023-12-19 15:20:00,35.41,35.43,35.38,35.4,164041.0,32.534,32.5524,32.5064,32.5248,164041.0
2023-12-19 15:30:00,35.4,35.4,35.33,35.34,259378.0,32.5248,32.5248,32.4605,32.4697,259378.0
2023-12-19 15:40:00,35.33,35.37,35.32,35.34,582342.0,32.4605,32.4972,32.4513,32.4697,582342.0
2023-12-19 15:50:00,35.34,35.4,35.33,35.4,769513.0,32.4697,32.5248,32.4605,32.5248,769513.0
2023-12-20 09:30:00,35.37,35.49,35.33,35.38,534970.0,32.4972,32.6075,32.4605,32.5064,534970.0
2023-12-20 09:40:00,35.38,35.38,35.27,35.28,387090.0,32.5064,32.5064,32.4053,32.4145,387090.0
2023-12-20 09:50:00,35.29,35.37,35.27,35.35,228260.0,32.4237,32.4972,32.4053,32.4788,228260.0
2023-12-20 10:00:00,35.35,35.49,35.33,35.46,350895.0,32.4788,32.6075,32.4605,32.5799,350895.0
2023-12-20 10:10:00,35.46,35.48,35.43,35.47,537857.0,32.5799,32.5983,32.5524,32.5891,537857.0
2023-12-20 10:20:00,35.47,35.48,35.39,35.44,341507.0,32.5891,32.5983,32.5156,32.5615,341507.0
2023-12-20 10:30:00,35.43,35.44,35.37,35.41,316568.0,32.5524,32.5615,32.4972,32.534,316568.0
2023-12-20 10:40:00,35.41,35.44,35.37,35.44,229566.0,32.534,32.5615,32.4972,32.5615,229566.0
2023-12-20 10:50:00,35.43,35.45,35.39,35.41,231930.0,32.5524,32.5707,32.5156,32.534,231930.0
2023-12-20 11:00:00,35.41,35.5,35.4,35.48,153521.0,32.534,32.6167,32.5248,32.5983,153521.0
2023-12-20 11:10:00,35.48,35.5,35.46,35.48,110777.0,32.5983,32.6167,32.5799,32.5983,110777.0
2023-12-20 11:20:00,35.48,35.52,35.45,35.51,294036.0,32.5983,32.635,32.5707,32.6259,294036.0
2023-12-20 11:30:00,35.51,35.51,35.42,35.47,282491.0,32.6259,32.6259,32.5432,32.5891,282491.0
2023-12-20 11:40:00,35.46,35.47,35.43,35.45,80618.0,32.5799,32.5891,32.5524,32.5707,80618.0
2023-12-20 11:50:00,35.45,35.46,35.44,35.45,50800.0,32.5707,32.5799,32.5615,32.5707,50800.0
2023-12-20 12:00:00,35.45,35.48,35.41,35.47,65543.0,32.5707,32.5983,32.534,32.5891,65543.0
2023-12-20 12:10:00,35.46,35.49,35.45,35.46,75120.0,32.5799,32.6075,32.5707,32.5799,75120.0
2023-12-20 12:20:00,35.46,35.49,35.45,35.48,55372.0,32.5799,32.6075,32.5707,32.5983,55372.0
2023-12-20 12:30:00,35.48,35.51,35.46,35.48,104114.0,32.5983,32.6259,32.5799,32.5983,104114.0
2023-12-20 12:40:00,35.48,35.49,35.47,35.48,156185.0,32.5983,32.6075,32.5891,32.5983,156185.0
2023-12-20 12:50:00,35.49,35.53,35.48,35.48,174308.0,32.6075,32.6442,32.5983,32.5983,174308.0
2023-12-20 13:00:00,35.49,35.5,35.45,35.5,119397.0,32.6075,32.6167,32.5707,32.6167,119397.0
2023-12-20 13:10:00,35.5,35.52,35.46,35.47,135938.0,32.6167,32.635,32.5799,32.5891,135938.0
2023-12-20 13:20:00,35.47,35.48,35.45,35.46,97697.0,32.5891,32.5983,32.5707,32.5799,97697.0
2023-12-20 13:30:00,35.47,35.49,35.44,35.46,142314.0,32.5891,32.6075,32.5615,32.5799,142314.0
2023-12-20 13:40:00,35.45,35.48,35.45,35.47,110822.0,32.5707,32.5983,32.5707,32.5891,110822.0
2023-12-20 13:50:00,35.47,35.48,35.43,35.45,50990.0,32.5891,32.5983,32.5524,32.5707,50990.0
2023-12-20 14:00:00,35.45,35.46,35.41,35.43,81594.0,32.5707,32.5799,32.534,32.5524,81594.0
2023-12-20 14:10:00,35.43,35.47,35.41,35.45,72758.0,32.5524,32.5891,32.534,32.5707,72758.0
2023-12-20 14:20:00,35.45,35.47,35.42,35.45,166609.0,32.5707,32.5891,32.5432,32.5707,166609.0
2023-12-20 14:30:00,35.45,35.47,35.4,35.41,74911.0,32.5707,32.5891,32.5248,32.534,74911.0
2023-12-20 14:40:00,35.4,35.43,35.34,35.34,103826.0,32.5248,32.5524,32.4697,32.4697,103826.0
2023-12-20 14:50:00,35.34,35.35,35.19,35.2,172314.0,32.4697,32.4788,32.3318,32.341,172314.0
2023-12-20 15:00:00,35.19,35.22,35.12,35.16,184237.0,32.3318,32.3594,32.2675,32.3043,184237.0
2023-12-20 15:10:00,35.16,35.25,35.16,35.24,127425.0,32.3043,32.387,32.3043,32.3778,127425.0
2023-12-20 15:20:00,35.23,35.24,35.13,35.15,110518.0,32.3686,32.3778,32.2767,32.2951,110518.0
2023-12-20 15:30:00,35.15,35.18,35.11,35.15,235246.0,32.2951,32.3227,32.2583,32.2951,235246.0
2023-12-20 15:40:00,35.15,35.16,35.07,35.08,331724.0,32.2951,32.3043,32.2216,32.2308,331724.0
2023-12-20 15:50:00,35.09,35.11,34.97,35.02,614712.0,32.24,32.2583,32.1297,32.1757,614712.0
2023-12-21 09:30:00,35.27,35.35,35.2,35.32,233616.0,32.4053,32.4788,32.341,32.4513,233616.0
2023-12-21 09:40:00,35.32,35.44,35.31,35.35,156026.0,32.4513,32.5615,32.4421,32.4788,156026.0
2023-12-21 09:50:00,35.34,35.37,35.3,35.3,81055.0,32.4697,32.4972,32.4329,32.4329,81055.0
2023-12-21 10:00:00,35.3,35.37,35.27,35.27,116639.0,32.4329,32.4972,32.4053,32.4053,116639.0
2023-12-21 10:10:00,35.27,35.31,35.25,35.29,89567.0,32.4053,32.4421,32.387,32.4237,89567.0
2023-12-21 10:20:00,35.29,35.31,35.21,35.23,111314.0,32.4237,32.4421,32.3502,32.3686,111314.0
2023-12-21 10:30:00,35.23,35.31,35.23,35.27,197475.0,32.3686,32.4421,32.3686,32.4053,197475.0
2023-12-21 10:40:00,35.27,35.33,35.26,35.27,132871.0,32.4053,32.4605,32.3962,32.4053,132871.0
2023-12-21 10:50:00,35.27,35.29,35.23,35.29,262720.0,32.4053,32.4237,32.3686,32.4237,262720.0
2023-12-21 11:00:00,35.29,35.34,35.28,35.32,155512.0,32.4237,32.4697,32.4145,32.4513,155512.0
2023-12-21 11:10:00,35.33,35.36,35.27,35.31,142831.0,32.4605,32.488,32.4053,32.4421,142831.0
2023-12-21 11:20:00,35.31,35.36,35.3,35.36,94831.0,32.4421,32.488,32.4329,32.488,94831.0
2023-12-21 11:30:00,35.36,35.4,35.34,35.39,428801.0,32.488,32.5248,32.4697,32.5156,428801.0
2023-12-21 11:40:00,35.38,35.39,35.33,35.36,70514.0,32.5064,32.5156,32.4605,32.488,70514.0
2023-12-21 11:50:00,35.35,35.36,35.3,35.3,66237.0,32.4788,32.488,32.4329,32.4329,66237.0
2023-12-21 12:00:00,35.3,35.31,35.2,35.22,209357.0,32.4329,32.4421,32.341,32.3594,209357.0
2023-12-21 12:10:00,35.22,35.29,35.19,35.29,96091.0,32.3594,32.4237,32.3318,32.4237,96091.0
2023-12-21 12:20:00,35.29,35.29,35.23,35.23,86009.0,32.4237,32.4237,32.3686,32.3686,86009.0
2023-12-21 12:30:00,35.23,35.3,35.23,35.28,81252.0,32.3686,32.4329,32.3686,32.4145,81252.0
2023-12-21 12:40:00,35.27,35.3,35.26,35.27,46021.0,32.4053,32.4329,32.3962,32.4053,46021.0
2023-12-21 12:50:00,35.27,35.29,35.23,35.26,61740.0,32.4053,32.4237,32.3686,32.3962,61740.0
2023-12-21 13:00:00,35.26,35.31,35.26,35.3,62007.0,32.3962,32.4421,32.3962,32.4329,62007.0
2023-12-21 13:10:00,35.29,35.31,35.25,35.25,50861.0,32.4237,32.4421,32.387,32.387,50861.0
2023-12-21 13:20:00,35.25,35.31,35.24,35.31,41763.0,32.387,32.4421,32.3778,32.4421,41763.0
2023-12-21 13:30:00,35.32,35.32,35.26,35.27,36291.0,32.4513,32.4513,32.3962,32.4053,36291.0
2023-12-21 13:40:00,35.28,35.32,35.27,35.31,40729.0,32.4145,32.4513,32.4053,32.4421,40729.0
2023-12-21 13:50:00,35.31,35.34,35.3,35.31,38126.0,32.4421,32.4697,32.4329,32.4421,38126.0
2023-12-21 14:00:00,35.31,35.36,35.31,35.35,52250.0,32.4421,32.488,32.4421,32.4788,52250.0
2023-12-21 14:10:00,35.34,35.36,35.31,35.35,51121.0,32.4697,32.488,32.4421,32.4788,51121.0
2023-12-21 14:20:00,35.35,35.36,35.3,35.34,46870.0,32.4788,32.488,32.4329,32.4697,46870.0
2023-12-21 14:30:00,35.35,35.36,35.33,35.33,48516.0,32.4788,32.488,32.4605,32.4605,48516.0
2023-12-21 14:40:00,35.33,35.34,35.31,35.32,43422.0,32.4605,32.4697,32.4421,32.4513,43422.0
2023-12-21 14:50:00,35.32,35.34,35.3,35.34,62427.0,32.4513,32.4697,32.4329,32.4697,62427.0
2023-12-21 15:00:00,35.34,35.37,35.31,35.33,88985.0,32.4697,32.4972,32.4421,32.4605,88985.0
2023-12-21 15:10:00,35.33,35.37,35.32,35.36,210030.0,32.4605,32.4972,32.4513,32.488,210030.0
2023-12-21 15:20:00,35.36,35.41,35.35,35.4,108681.0,32.488,32.534,32.4788,32.5248,108681.0
2023-12-21 15:30:00,35.41,35.42,35.39,35.4,91523.0,32.534,32.5432,32.5156,32.5248,91523.0
2023-12-21 15:40:00,35.41,35.42,35.39,35.41,126769.0,32.534,32.5432,32.5156,32.534,126769.0
2023-12-21 15:50:00,35.42,35.48,35.42,35.46,470763.0,32.5432,32.5983,32.5432,32.5799,470763.0
2023-12-22 09:30:00,35.7,35.73,35.61,35.67,222507.0,32.8004,32.828,32.7177,32.7729,222507.0
2023-12-22 09:40:00,35.66,35.67,35.56,35.58,125476.0,32.7637,32.7729,32.6718,32.6902,125476.0
2023-12-22 09:50:00,35.58,35.6,35.53,35.54,101463.0,32.6902,32.7085,32.6442,32.6534,101463.0
2023-12-22 10:00:00,35.54,35.62,35.53,35.56,102263.0,32.6534,32.7269,32.6442,32.6718,102263.0
2023-12-22 10:10:00,35.55,35.57,35.52,35.54,64427.0,32.6626,32.681,32.635,32.6534,64427.0
2023-12-22 10:20:00,35.53,35.54,35.51,35.52,74568.0,32.6442,32.6534,32.6259,32.635,74568.0
2023-12-22 10:30:00,35.52,35.56,35.46,35.48,90727.0,32.635,32.6718,32.5799,32.5983,90727.0
2023-12-22 10:40:00,35.47,35.5,35.45,35.48,68296.0,32.5891,32.6167,32.5707,32.5983,68296.0
2023-12-22 10:50:00,35.48,35.48,35.38,35.38,70078.0,32.5983,32.5983,32.5064,32.5064,70078.0
2023-12-22 11:00:00,35.38,35.39,35.33,35.38,126143.0,32.5064,32.5156,32.4605,32.5064,126143.0
2023-12-22 11:10:00,35.38,35.41,35.35,35.39,96649.0,32.5064,32.534,32.4788,32.5156,96649.0
2023-12-22 11:20:00,35.39,35.46,35.38,35.45,73612.0,32.5156,32.5799,32.5064,32.5707,73612.0
2023-12-22 11:30:00,35.46,35.47,35.43,35.47,70379.0,32.5799,32.5891,32.5524,32.5891,70379.0
2023-12-22 11:40:00,35.47,35.49,35.46,35.47,142831.0,32.5891,32.6075,32.5799,32.5891,142831.0
2023-12-22 11:50:00,35.48,35.52,35.47,35.48,130757.0,32.5983,32.635,32.5891,32.5983,130757.0
2023-12-22 12:00:00,35.49,35.5,35.46,35.47,62068.0,32.6075,32.6167,32.5799,32.5891,62068.0
2023-12-22 12:10:00,35.47,35.5,35.45,35.49,53798.0,32.5891,32.6167,32.5707,32.6075,53798.0
2023-12-22 12:20:00,35.49,35.5,35.47,35.48,39232.0,32.6075,32.6167,32.5891,32.5983,39232.0
2023-12-22 12:30:00,35.48,35.49,35.47,35.48,39973.0,32.5983,32.6075,32.5891,32.5983,39973.0
2023-12-22 12:40:00,35.49,35.51,35.48,35.48,73951.0,32.6075,32.6259,32.5983,32.5983,73951.0
2023-12-22 12:50:00,35.48,35.54,35.48,35.54,37060.0,32.5983,32.6534,32.5983,32.6534,37060.0
2023-12-22 13:00:00,35.53,35.56,35.52,35.52,47246.0,32.6442,32.6718,32.635,32.635,47246.0
2023-12-22 13:10:00,35.53,35.55,35.52,35.52,29492.0,32.6442,32.6626,32.635,32.635,29492.0
2023-12-22 13:20:00,35.52,35.54,35.48,35.5,48217.0,32.635,32.6534,32.5983,32.6167,48217.0
2023-12-22 13:30:00,35.5,35.53,35.5,35.52,29098.0,32.6167,32.6442,32.6167,32.635,29098.0
2023-12-22 13:40:00,35.52,35.53,35.5,35.51,28828.0,32.635,32.6442,32.6167,32.6259,28828.0
2023-12-22 13:50:00,35.52,35.55,35.51,35.52,88954.0,32.635,32.6626,32.6259,32.635,88954.0
2023-12-22 14:00:00,35.52,35.53,35.46,35.46,59429.0,32.635,32.6442,32.5799,32.5799,59429.0
2023-12-22 14:10:00,35.46,35.48,35.41,35.43,52691.0,32.5799,32.5983,32.534,32.5524,52691.0
2023-12-22 14:20:00,35.43,35.45,35.36,35.37,54213.0,32.5524,32.5707,32.488,32.4972,54213.0
2023-12-22 14:30:00,35.36,35.39,35.33,35.37,70662.0,32.488,32.5156,32.4605,32.4972,70662.0
2023-12-22 14:40:00,35.38,35.46,35.37,35.44,38412.0,32.5064,32.5799,32.4972,32.5615,38412.0
2023-12-22 14:50:00,35.44,35.45,35.42,35.45,37324.0,32.5615,32.5707,32.5432,32.5707,37324.0
2023-12-22 15:00:00,35.45,35.46,35.41,35.41,37231.0,32.5707,32.5799,32.534,32.534,37231.0
2023-12-22 15:10:00,35.41,35.44,35.41,35.43,68343.0,32.534,32.5615,32.534,32.5524,68343.0
2023-12-22 15:20:00,35.43,35.43,35.4,35.41,77214.0,32.5524,32.5524,32.5248,32.534,77214.0
2023-12-22 15:30:00,35.41,35.42,35.36,35.37,81436.0,32.534,32.5432,32.488,32.4972,81436.0
2023-12-22 15:40:00,35.36,35.38,35.32,35.35,312430.0,32.488,32.5064,32.4513,32.4788,312430.0
2023-12-22 15:50:00,35.35,35.37,35.33,35.33,404563.0,32.4788,32.4972,32.4605,32.4605,404563.0
2023-12-26 09:30:00,35.51,35.7,35.46,35.68,318096.0,32.6259,32.8004,32.5799,32.782,318096.0
2023-12-26 09:40:00,35.67,35.69,35.49,35.5,104078.0,32.7729,32.7912,32.6075,32.6167,104078.0
2023-12-26 09:50:00,35.5,35.51,35.45,35.47,92041.0,32.6167,32.6259,32.5707,32.5891,92041.0
2023-12-26 10:00:00,35.47,35.54,35.47,35.52,234398.0,32.5891,32.6534,32.5891,32.635,234398.0
2023-12-26 10:10:00,35.52,35.54,35.45,35.46,104322.0,32.635,32.6534,32.5707,32.5799,104322.0
2023-12-26 10:20:00,35.45,35.54,35.45,35.51,84289.0,32.5707,32.6534,32.5707,32.6259,84289.0
2023-12-26 10:30:00,35.52,35.54,35.49,35.54,188098.0,32.635,32.6534,32.6075,32.6534,188098.0
2023-12-26 10:40:00,35.54,35.63,35.53,35.61,209435.0,32.6534,32.7361,32.6442,32.7177,209435.0
2023-12-26 10:50:00,35.61,35.63,35.57,35.62,103334.0,32.7177,32.7361,32.681,32.7269,103334.0
2023-12-26 11:00:00,35.62,35.65,35.61,35.64,58938.0,32.7269,32.7545,32.7177,32.7453,58938.0
2023-12-26 11:10:00,35.64,35.67,35.63,35.63,108599.0,32.7453,32.7729,32.7361,32.7361,108599.0
2023-12-26 11:20:00,35.63,35.64,35.6,35.61,46643.0,32.7361,32.7453,32.7085,32.7177,46643.0
2023-12-26 11:30:00,35.61,35.66,35.61,35.66,98186.0,32.7177,32.7637,32.7177,32.7637,98186.0
2023-12-26 11:40:00,35.66,35.69,35.65,35.67,103769.0,32.7637,32.7912,32.7545,32.7729,103769.0
2023-12-26 11:50:00,35.67,35.72,35.67,35.7,118255.0,32.7729,32.8188,32.7729,32.8004,118255.0
2023-12-26 12:00:00,35.7,35.75,35.7,35.75,43578.0,32.8004,32.8464,32.8004,32.8464,43578.0
2023-12-26 12:10:00,35.75,35.79,35.72,35.77,172541.0,32.8464,32.8831,32.8188,32.8647,172541.0
2023-12-26 12:20:00,35.77,35.79,35.74,35.78,79934.0,32.8647,32.8831,32.8372,32.8739,79934.0
2023-12-26 12:30:00,35.78,35.79,35.74,35.75,79190.0,32.8739,32.8831,32.8372,32.8464,79190.0
2023-12-26 12:40:00,35.76,35.8,35.75,35.8,57865.0,32.8555,32.8923,32.8464,32.8923,57865.0
2023-12-26 12:50:00,35.8,35.8,35.78,35.79,88042.0,32.8923,32.8923,32.8739,32.8831,88042.0
2023-12-26 13:00:00,35.79,35.82,35.78,35.8,35160.0,32.8831,32.9107,32.8739,32.8923,35160.0
2023-12-26 13:10:00,35.8,35.81,35.79,35.81,68948.0,32.8923,32.9015,32.8831,32.9015,68948.0
2023-12-26 13:20:00,35.8,35.82,35.78,35.8,107467.0,32.8923,32.9107,32.8739,32.8923,107467.0
2023-12-26 13:30:00,35.81,35.85,35.81,35.84,71452.0,32.9015,32.9382,32.9015,32.9291,71452.0
2023-12-26 13:40:00,35.84,35.88,35.83,35.87,84613.0,32.9291,32.9658,32.9199,32.9566,84613.0
2023-12-26 13:50:00,35.87,35.88,35.85,35.86,74257.0,32.9566,32.9658,32.9382,32.9474,74257.0
2023-12-26 14:00:00,35.86,35.89,35.85,35.86,134400.0,32.9474,32.975,32.9382,32.9474,134400.0
2023-12-26 14:10:00,35.86,35.87,35.79,35.8,96815.0,32.9474,32.9566,32.8831,32.8923,96815.0
2023-12-26 14:20:00,35.8,35.81,35.75,35.76,75544.0,32.8923,32.9015,32.8464,32.8555,75544.0
2023-12-26 14:30:00,35.76,35.78,35.75,35.76,55801.0,32.8555,32.8739,32.8464,32.8555,55801.0
2023-12-26 14:40:00,35.76,35.76,35.72,35.76,47659.0,32.8555,32.8555,32.8188,32.8555,47659.0
2023-12-26 14:50:00,35.76,35.77,35.74,35.75,85045.0,32.8555,32.8647,32.8372,32.8464,85045.0
2023-12-26 15:00:00,35.75,35.75,35.71,35.75,98304.0,32.8464,32.8464,32.8096,32.8464,98304.0
2023-12-26 15:10:00,35.74,35.76,35.71,35.75,80926.0,32.8372,32.8555,32.8096,32.8464,80926.0
2023-12-26 15:20:00,35.75,35.79,35.74,35.77,69610.0,32.8464,32.8831,32.8372,32.8647,69610.0
2023-12-26 15:30:00,35.77,35.78,35.72,35.73,132568.0,32.8647,32.8739,32.8188,32.828,132568.0
2023-12-26 15:40:00,35.73,35.75,35.7,35.7,163147.0,32.828,32.8464,32.8004,32.8004,163147.0
2023-12-26 15:50:00,35.7,35.71,35.67,35.67,370179.0,32.8004,32.8096,32.7729,32.7729,370179.0
2023-12-27 09:30:00,35.73,35.82,35.68,35.8,616697.0,32.828,32.9107,32.782,32.8923,616697.0
2023-12-27 09:40:00,35.8,35.9,35.77,35.87,214805.0,32.8923,32.9842,32.8647,32.9566,214805.0
2023-12-27 09:50:00,35.87,35.9,35.81,35.82,122438.0,32.9566,32.9842,32.9015,32.9107,122438.0
2023-12-27 10:00:00,35.83,35.85,35.8,35.82,141893.0,32.9199,32.9382,32.8923,32.9107,141893.0
2023-12-27 10:10:00,35.82,35.83,35.76,35.77,172423.0,32.9107,32.9199,32.8555,32.8647,172423.0
2023-12-27 10:20:00,35.77,35.84,35.75,35.84,340870.0,32.8647,32.9291,32.8464,32.9291,340870.0
2023-12-27 10:30:00,35.84,35.85,35.78,35.81,142269.0,32.9291,32.9382,32.8739,32.9015,142269.0
2023-12-27 10:40:00,35.82,35.83,35.78,35.78,95203.0,32.9107,32.9199,32.8739,32.8739,95203.0
2023-12-27 10:50:00,35.78,35.84,35.76,35.84,94332.0,32.8739,32.9291,32.8555,32.9291,94332.0
2023-12-27 11:00:00,35.84,35.84,35.79,35.8,219871.0,32.9291,32.9291,32.8831,32.8923,219871.0
2023-12-27 11:10:00,35.81,35.86,35.77,35.84,224616.0,32.9015,32.9474,32.8647,32.9291,224616.0
2023-12-27 11:20:00,35.84,35.87,35.82,35.84,140034.0,32.9291,32.9566,32.9107,32.9291,140034.0
2023-12-27 11:30:00,35.84,35.87,35.78,35.8,266290.0,32.9291,32.9566,32.8739,32.8923,266290.0
2023-12-27 11:40:00,35.8,35.84,35.78,35.8,66320.0,32.8923,32.9291,32.8739,32.8923,66320.0
2023-12-27 11:50:00,35.8,35.82,35.75,35.76,140207.0,32.8923,32.9107,32.8464,32.8555,140207.0
2023-12-27 12:00:00,35.76,35.78,35.72,35.77,77628.0,32.8555,32.8739,32.8188,32.8647,77628.0
2023-12-27 12:10:00,35.77,35.78,35.75,35.76,41199.0,32.8647,32.8739,32.8464,32.8555,41199.0
2023-12-27 12:20:00,35.76,35.77,35.74,35.74,46092.0,32.8555,32.8647,32.8372,32.8372,46092.0
2023-12-27 12:30:00,35.73,35.75,35.72,35.74,76787.0,32.828,32.8464,32.8188,32.8372,76787.0
2023-12-27 12:40:00,35.75,35.75,35.7,35.73,52954.0,32.8464,32.8464,32.8004,32.828,52954.0
2023-12-27 12:50:00,35.73,35.75,35.71,35.72,86555.0,32.828,32.8464,32.8096,32.8188,86555.0
2023-12-27 13:00:00,35.72,35.8,35.72,35.79,102715.0,32.8188,32.8923,32.8188,32.8831,102715.0
2023-12-27 13:10:00,35.79,35.81,35.78,35.8,73977.0,32.8831,32.9015,32.8739,32.8923,73977.0
2023-12-27 13:20:00,35.8,35.8,35.76,35.79,54030.0,32.8923,32.8923,32.8555,32.8831,54030.0
2023-12-27 13:30:00,35.79,35.81,35.77,35.79,88353.0,32.8831,32.9015,32.8647,32.8831,88353.0
2023-12-27 13:40:00,35.79,35.82,35.78,35.79,56712.0,32.8831,32.9107,32.8739,32.8831,56712.0
2023-12-27 13:50:00,35.79,35.81,35.73,35.73,133662.0,32.8831,32.9015,32.828,32.828,133662.0
2023-12-27 14:00:00,35.73,35.74,35.66,35.71,145756.0,32.828,32.8372,32.7637,32.8096,145756.0
2023-12-27 14:10:00,35.7,35.71,35.65,35.68,98240.0,32.8004,32.8096,32.7545,32.782,98240.0
2023-12-27 14:20:00,35.68,35.72,35.67,35.71,112813.0,32.782,32.8188,32.7729,32.8096,112813.0
2023-12-27 14:30:00,35.71,35.73,35.69,35.73,67193.0,32.8096,32.828,32.7912,32.828,67193.0
2023-12-27 14:40:00,35.72,35.72,35.69,35.7,96847.0,32.8188,32.8188,32.7912,32.8004,96847.0
2023-12-27 14:50:00,35.7,35.71,35.67,35.7,81492.0,32.8004,32.8096,32.7729,32.8004,81492.0
2023-12-27 15:00:00,35.7,35.72,35.69,35.72,138456.0,32.8004,32.8188,32.7912,32.8188,138456.0
2023-12-27 15:10:00,35.72,35.74,35.71,35.73,62055.0,32.8188,32.8372,32.8096,32.828,62055.0
2023-12-27 15:20:00,35.73,35.76,35.73,35.76,128192.0,32.828,32.8555,32.828,32.8555,128192.0
2023-12-27 15:30:00,35.76,35.78,35.74,35.76,185158.0,32.8555,32.8739,32.8372,32.8555,185158.0
2023-12-27 15:40:00,35.76,35.76,35.7,35.7,221792.0,32.8555,32.8555,32.8004,32.8004,221792.0
2023-12-27 15:50:00,35.7,35.76,35.7,35.73,426128.0,32.8004,32.8555,32.8004,32.828,426128.0
2023-12-28 09:30:00,35.52,35.64,35.46,35.62,269655.0,32.635,32.7453,32.5799,32.7269,269655.0
2023-12-28 09:40:00,35.61,35.67,35.57,35.62,131934.0,32.7177,32.7729,32.681,32.7269,131934.0
2023-12-28 09:50:00,35.62,35.71,35.61,35.65,115035.0,32.7269,32.8096,32.7177,32.7545,115035.0
2023-12-28 10:00:00,35.65,35.66,35.6,35.62,90185.0,32.7545,32.7637,32.7085,32.7269,90185.0
2023-12-28 10:10:00,35.62,35.63,35.57,35.59,101796.0,32.7269,32.7361,32.681,32.6994,101796.0
2023-12-28 10:20:00,35.59,35.6,35.54,35.55,94321.0,32.6994,32.7085,32.6534,32.6626,94321.0
2023-12-28 10:30:00,35.55,35.56,35.51,35.52,121623.0,32.6626,32.6718,32.6259,32.635,121623.0
2023-12-28 10:40:00,35.52,35.55,35.51,35.52,98682.0,32.635,32.6626,32.6259,32.635,98682.0
2023-12-28 10:50:00,35.53,35.53,35.49,35.51,148313.0,32.6442,32.6442,32.6075,32.6259,148313.0
2023-12-28 11:00:00,35.52,35.57,35.5,35.52,119813.0,32.635,32.681,32.6167,32.635,119813.0
2023-12-28 11:10:00,35.52,35.56,35.47,35.47,113088.0,32.635,32.6718,32.5891,32.5891,113088.0
2023-12-28 11:20:00,35.47,35.5,35.46,35.5,167610.0,32.5891,32.6167,32.5799,32.6167,167610.0
2023-12-28 11:30:00,35.5,35.58,35.48,35.48,201053.0,32.6167,32.6902,32.5983,32.5983,201053.0
2023-12-28 11:40:00,35.48,35.53,35.46,35.51,85441.0,32.5983,32.6442,32.5799,32.6259,85441.0
2023-12-28 11:50:00,35.51,35.52,35.48,35.49,43035.0,32.6259,32.635,32.5983,32.6075,43035.0
2023-12-28 12:00:00,35.48,35.52,35.48,35.51,38399.0,32.5983,32.635,32.5983,32.6259,38399.0
2023-12-28 12:10:00,35.51,35.51,35.49,35.5,62325.0,32.6259,32.6259,32.6075,32.6167,62325.0
2023-12-28 12:20:00,35.5,35.51,35.47,35.48,37960.0,32.6167,32.6259,32.5891,32.5983,37960.0
2023-12-28 12:30:00,35.48,35.51,35.47,35.5,49088.0,32.5983,32.6259,32.5891,32.6167,49088.0
2023-12-28 12:40:00,35.5,35.5,35.47,35.48,36015.0,32.6167,32.6167,32.5891,32.5983,36015.0
2023-12-28 12:50:00,35.48,35.48,35.43,35.44,49640.0,32.5983,32.5983,32.5524,32.5615,49640.0
2023-12-28 13:00:00,35.44,35.46,35.38,35.44,139929.0,32.5615,32.5799,32.5064,32.5615,139929.0
2023-12-28 13:10:00,35.44,35.48,35.44,35.45,111479.0,32.5615,32.5983,32.5615,32.5707,111479.0
2023-12-28 13:20:00,35.45,35.49,35.44,35.45,36979.0,32.5707,32.6075,32.5615,32.5707,36979.0
2023-12-28 13:30:00,35.44,35.48,35.44,35.48,63930.0,32.5615,32.5983,32.5615,32.5983,63930.0
2023-12-28 13:40:00,35.48,35.48,35.42,35.43,113668.0,32.5983,32.5983,32.5432,32.5524,113668.0
2023-12-28 13:50:00,35.44,35.45,35.41,35.43,47404.0,32.5615,32.5707,32.534,32.5524,47404.0
2023-12-28 14:00:00,35.43,35.45,35.41,35.44,47123.0,32.5524,32.5707,32.534,32.5615,47123.0
2023-12-28 14:10:00,35.44,35.45,35.4,35.41,46439.0,32.5615,32.5707,32.5248,32.534,46439.0
2023-12-28 14:20:00,35.4,35.45,35.4,35.42,47457.0,32.5248,32.5707,32.5248,32.5432,47457.0
2023-12-28 14:30:00,35.43,35.45,35.42,35.43,68900.0,32.5524,32.5707,32.5432,32.5524,68900.0
2023-12-28 14:40:00,35.43,35.44,35.41,35.43,58266.0,32.5524,32.5615,32.534,32.5524,58266.0
2023-12-28 14:50:00,35.44,35.45,35.4,35.41,179256.0,32.5615,32.5707,32.5248,32.534,179256.0
2023-12-28 15:00:00,35.41,35.41,35.38,35.39,107828.0,32.534,32.534,32.5064,32.5156,107828.0
2023-12-28 15:10:00,35.39,35.41,35.37,35.4,196452.0,32.5156,32.534,32.4972,32.5248,196452.0
2023-12-28 15:20:00,35.41,35.41,35.39,35.4,114404.0,32.534,32.534,32.5156,32.5248,114404.0
2023-12-28 15:30:00,35.4,35.41,35.38,35.41,105181.0,32.5248,32.534,32.5064,32.534,105181.0
2023-12-28 15:40:00,35.41,35.43,35.35,35.36,280530.0,32.534,32.5524,32.4788,32.488,280530.0
2023-12-28 15:50:00,35.36,35.37,35.32,35.33,563739.0,32.488,32.4972,32.4513,32.4605,563739.0
2023-12-29 09:30:00,35.38,35.51,35.32,35.5,185024.0,32.5064,32.6259,32.4513,32.6167,185024.0
2023-12-29 09:40:00,35.5,35.5,35.44,35.47,88408.0,32.6167,32.6167,32.5615,32.5891,88408.0
2023-12-29 09:50:00,35.47,35.49,35.45,35.46,56606.0,32.5891,32.6075,32.5707,32.5799,56606.0
2023-12-29 10:00:00,35.47,35.48,35.43,35.44,113435.0,32.5891,32.5983,32.5524,32.5615,113435.0
2023-12-29 10:10:00,35.44,35.45,35.38,35.42,105002.0,32.5615,32.5707,32.5064,32.5432,105002.0
2023-12-29 10:20:00,35.42,35.43,35.39,35.41,77689.0,32.5432,32.5524,32.5156,32.534,77689.0
2023-12-29 10:30:00,35.41,35.43,35.38,35.41,63148.0,32.534,32.5524,32.5064,32.534,63148.0
2023-12-29 10:40:00,35.42,35.42,35.35,35.38,92452.0,32.5432,32.5432,32.4788,32.5064,92452.0
2023-12-29 10:50:00,35.38,35.38,35.32,35.34,70888.0,32.5064,32.5064,32.4513,32.4697,70888.0
2023-12-29 11:00:00,35.34,35.38,35.33,35.38,80619.0,32.4697,32.5064,32.4605,32.5064,80619.0
2023-12-29 11:10:00,35.38,35.39,35.34,35.37,59685.0,32.5064,32.5156,32.4697,32.4972,59685.0
2023-12-29 11:20:00,35.37,35.37,35.33,35.35,74619.0,32.4972,32.4972,32.4605,32.4788,74619.0
2023-12-29 11:30:00,35.36,35.39,35.35,35.39,82313.0,32.488,32.5156,32.4788,32.5156,82313.0
2023-12-29 11:40:00,35.38,35.39,35.31,35.32,39515.0,32.5064,32.5156,32.4421,32.4513,39515.0
2023-12-29 11:50:00,35.32,35.33,35.29,35.3,57295.0,32.4513,32.4605,32.4237,32.4329,57295.0
2023-12-29 12:00:00,35.29,35.33,35.28,35.33,39321.0,32.4237,32.4605,32.4145,32.4605,39321.0
2023-12-29 12:10:00,35.32,35.37,35.32,35.36,45651.0,32.4513,32.4972,32.4513,32.488,45651.0
2023-12-29 12:20:00,35.36,35.39,35.34,35.38,55977.0,32.488,32.5156,32.4697,32.5064,55977.0
2023-12-29 12:30:00,35.38,35.38,35.35,35.37,62827.0,32.5064,32.5064,32.4788,32.4972,62827.0
2023-12-29 12:40:00,35.37,35.38,35.34,35.35,83794.0,32.4972,32.5064,32.4697,32.4788,83794.0
2023-12-29 12:50:00,35.35,35.39,35.34,35.39,65589.0,32.4788,32.5156,32.4697,32.5156,65589.0
2023-12-29 13:00:00,35.39,35.42,35.36,35.41,78959.0,32.5156,32.5432,32.488,32.534,78959.0
2023-12-29 13:10:00,35.41,35.42,35.36,35.36,55700.0,32.534,32.5432,32.488,32.488,55700.0
2023-12-29 13:20:00,35.36,35.36,35.31,35.34,35114.0,32.488,32.488,32.4421,32.4697,35114.0
2023-12-29 13:30:00,35.34,35.37,35.34,35.36,41093.0,32.4697,32.4972,32.4697,32.488,41093.0
2023-12-29 13:40:00,35.36,35.37,35.34,35.37,42357.0,32.488,32.4972,32.4697,32.4972,42357.0
2023-12-29 13:50:00,35.36,35.37,35.34,35.35,50121.0,32.488,32.4972,32.4697,32.4788,50121.0
2023-12-29 14:00:00,35.36,35.37,35.32,35.34,38692.0,32.488,32.4972,32.4513,32.4697,38692.0
2023-12-29 14:10:00,35.34,35.36,35.33,35.34,68681.0,32.4697,32.488,32.4605,32.4697,68681.0
2023-12-29 14:20:00,35.34,35.35,35.32,35.34,55585.0,32.4697,32.4788,32.4513,32.4697,55585.0
2023-12-29 14:30:00,35.34,35.36,35.31,35.35,149203.0,32.4697,32.488,32.4421,32.4788,149203.0
2023-12-29 14:40:00,35.36,35.39,35.34,35.38,51725.0,32.488,32.5156,32.4697,32.5064,51725.0
2023-12-29 14:50:00,35.39,35.4,35.38,35.4,52251.0,32.5156,32.5248,32.5064,32.5248,52251.0
2023-12-29 15:00:00,35.4,35.4,35.37,35.39,59876.0,32.5248,32.5248,32.4972,32.5156,59876.0
2023-12-29 15:10:00,35.4,35.43,35.39,35.41,114508.0,32.5248,32.5524,32.5156,32.534,114508.0
2023-12-29 15:20:00,35.41,35.43,35.39,35.43,53133.0,32.534,32.5524,32.5156,32.5524,53133.0
2023-12-29 15:30:00,35.43,35.43,35.4,35.43,118029.0,32.5524,32.5524,32.5248,32.5524,118029.0
2023-12-29 15:40:00,35.43,35.44,35.37,35.38,126178.0,32.5524,32.5615,32.4972,32.5064,126178.0
2023-12-29 15:50:00,35.38,35.41,35.35,35.4,363167.0,32.5064,32.534,32.4788,32.5248,363167.0
2024-01-02 09:30:00,35.63,35.68,35.53,35.56,313420.0,32.7361,32.782,32.6442,32.6718,313420.0
2024-01-02 09:40:00,35.57,35.59,35.51,35.56,260781.0,32.681,32.6994,32.6259,32.6718,260781.0
2024-01-02 09:50:00,35.56,35.64,35.55,35.62,159761.0,32.6718,32.7453,32.6626,32.7269,159761.0
2024-01-02 10:00:00,35.62,35.68,35.61,35.64,147318.0,32.7269,32.782,32.7177,32.7453,147318.0
2024-01-02 10:10:00,35.64,35.65,35.58,35.63,186044.0,32.7453,32.7545,32.6902,32.7361,186044.0
2024-01-02 10:20:00,35.63,35.67,35.61,35.66,172192.0,32.7361,32.7729,32.7177,32.7637,172192.0
2024-01-02 10:30:00,35.66,35.71,35.61,35.71,169760.0,32.7637,32.8096,32.7177,32.8096,169760.0
2024-01-02 10:40:00,35.71,35.75,35.65,35.68,93159.0,32.8096,32.8464,32.7545,32.782,93159.0
2024-01-02 10:50:00,35.67,35.68,35.62,35.64,119747.0,32.7729,32.782,32.7269,32.7453,119747.0
2024-01-02 11:00:00,35.64,35.69,35.62,35.69,183295.0,32.7453,32.7912,32.7269,32.7912,183295.0
2024-01-02 11:10:00,35.69,35.7,35.6,35.61,110712.0,32.7912,32.8004,32.7085,32.7177,110712.0
2024-01-02 11:20:00,35.61,35.62,35.57,35.59,105233.0,32.7177,32.7269,32.681,32.6994,105233.0
2024-01-02 11:30:00,35.59,35.67,35.56,35.56,277999.0,32.6994,32.7729,32.6718,32.6718,277999.0
2024-01-02 11:40:00,35.56,35.64,35.56,35.62,181946.0,32.6718,32.7453,32.6718,32.7269,181946.0
2024-01-02 11:50:00,35.62,35.68,35.61,35.68,68054.0,32.7269,32.782,32.7177,32.782,68054.0
2024-01-02 12:00:00,35.68,35.7,35.67,35.69,30725.0,32.782,32.8004,32.7729,32.7912,30725.0
2024-01-02 12:10:00,35.69,35.71,35.68,35.7,57397.0,32.7912,32.8096,32.782,32.8004,57397.0
2024-01-02 12:20:00,35.69,35.74,35.67,35.73,102063.0,32.7912,32.8372,32.7729,32.828,102063.0
2024-01-02 12:30:00,35.73,35.76,35.72,35.76,88776.0,32.828,32.8555,32.8188,32.8555,88776.0
2024-01-02 12:40:00,35.76,35.79,35.73,35.76,69155.0,32.8555,32.8831,32.828,32.8555,69155.0
2024-01-02 12:50:00,35.77,35.82,35.74,35.78,194038.0,32.8647,32.9107,32.8372,32.8739,194038.0
2024-01-02 13:00:00,35.77,35.81,35.76,35.77,104959.0,32.8647,32.9015,32.8555,32.8647,104959.0
2024-01-02 13:10:00,35.77,35.81,35.77,35.8,59665.0,32.8647,32.9015,32.8647,32.8923,59665.0
2024-01-02 13:20:00,35.8,35.81,35.76,35.78,86271.0,32.8923,32.9015,32.8555,32.8739,86271.0
2024-01-02 13:30:00,35.77,35.82,35.75,35.77,110831.0,32.8647,32.9107,32.8464,32.8647,110831.0
2024-01-02 13:40:00,35.76,35.77,35.72,35.72,83530.0,32.8555,32.8647,32.8188,32.8188,83530.0
2024-01-02 13:50:00,35.72,35.73,35.69,35.7,119358.0,32.8188,32.828,32.7912,32.8004,119358.0
2024-01-02 14:00:00,35.7,35.71,35.64,35.67,137407.0,32.8004,32.8096,32.7453,32.7729,137407.0
2024-01-02 14:10:00,35.66,35.68,35.61,35.62,88748.0,32.7637,32.782,32.7177,32.7269,88748.0
2024-01-02 14:20:00,35.62,35.65,35.58,35.61,235860.0,32.7269,32.7545,32.6902,32.7177,235860.0
2024-01-02 14:30:00,35.61,35.64,35.56,35.57,93530.0,32.7177,32.7453,32.6718,32.681,93530.0
2024-01-02 14:40:00,35.57,35.58,35.55,35.57,166590.0,32.681,32.6902,32.6626,32.681,166590.0
2024-01-02 14:50:00,35.57,35.6,35.55,35.58,126233.0,32.681,32.7085,32.6626,32.6902,126233.0
2024-01-02 15:00:00,35.58,35.59,35.54,35.55,211846.0,32.6902,32.6994,32.6534,32.6626,211846.0
2024-01-02 15:10:00,35.55,35.56,35.52,35.54,127416.0,32.6626,32.6718,32.635,32.6534,127416.0
2024-01-02 15:20:00,35.54,35.55,35.51,35.51,186926.0,32.6534,32.6626,32.6259,32.6259,186926.0
2024-01-02 15:30:00,35.51,35.51,35.45,35.45,191262.0,32.6259,32.6259,32.5707,32.5707,191262.0
2024-01-02 15:40:00,35.45,35.47,35.43,35.45,222621.0,32.5707,32.5891,32.5524,32.5707,222621.0
2024-01-02 15:50:00,35.46,35.52,35.45,35.5,597554.0,32.5799,32.635,32.5707,32.6167,597554.0
2024-01-03 09:30:00,35.58,35.61,35.44,35.52,560628.0,32.6902,32.7177,32.5615,32.635,560628.0
2024-01-03 09:40:00,35.52,35.55,35.49,35.54,159297.0,32.635,32.6626,32.6075,32.6534,159297.0
2024-01-03 09:50:00,35.54,35.64,35.49,35.63,272118.0,32.6534,32.7453,32.6075,32.7361,272118.0
2024-01-03 10:00:00,35.62,35.77,35.6,35.77,223708.0,32.7269,32.8647,32.7085,32.8647,223708.0
2024-01-03 10:10:00,35.77,35.79,35.69,35.73,150854.0,32.8647,32.8831,32.7912,32.828,150854.0
2024-01-03 10:20:00,35.72,35.81,35.71,35.79,237728.0,32.8188,32.9015,32.8096,32.8831,237728.0
2024-01-03 10:30:00,35.79,35.86,35.79,35.81,131425.0,32.8831,32.9474,32.8831,32.9015,131425.0
2024-01-03 10:40:00,35.8,35.8,35.72,35.73,93660.0,32.8923,32.8923,32.8188,32.828,93660.0
2024-01-03 10:50:00,35.72,35.76,35.71,35.74,88280.0,32.8188,32.8555,32.8096,32.8372,88280.0
2024-01-03 11:00:00,35.75,35.79,35.74,35.76,83215.0,32.8464,32.8831,32.8372,32.8555,83215.0
2024-01-03 11:10:00,35.77,35.82,35.76,35.78,97280.0,32.8647,32.9107,32.8555,32.8739,97280.0
2024-01-03 11:20:00,35.78,35.83,35.78,35.81,127939.0,32.8739,32.9199,32.8739,32.9015,127939.0
2024-01-03 11:30:00,35.82,35.83,35.75,35.8,255593.0,32.9107,32.9199,32.8464,32.8923,255593.0
2024-01-03 11:40:00,35.8,35.81,35.78,35.8,80131.0,32.8923,32.9015,32.8739,32.8923,80131.0
2024-01-03 11:50:00,35.79,35.83,35.79,35.82,85899.0,32.8831,32.9199,32.8831,32.9107,85899.0
2024-01-03 12:00:00,35.81,35.83,35.79,35.82,92806.0,32.9015,32.9199,32.8831,32.9107,92806.0
2024-01-03 12:10:00,35.82,35.83,35.8,35.82,35407.0,32.9107,32.9199,32.8923,32.9107,35407.0
2024-01-03 12:20:00,35.83,35.85,35.82,35.84,75510.0,32.9199,32.9382,32.9107,32.9291,75510.0
2024-01-03 12:30:00,35.84,35.89,35.82,35.86,120617.0,32.9291,32.975,32.9107,32.9474,120617.0
2024-01-03 12:40:00,35.86,35.89,35.85,35.88,55522.0,32.9474,32.975,32.9382,32.9658,55522.0
2024-01-03 12:50:00,35.87,35.92,35.86,35.91,81862.0,32.9566,33.0026,32.9474,32.9934,81862.0
2024-01-03 13:00:00,35.91,35.97,35.9,35.96,71055.0,32.9934,33.0485,32.9842,33.0393,71055.0
2024-01-03 13:10:00,35.96,36.03,35.95,36.02,184712.0,33.0393,33.1036,33.0301,33.0944,184712.0
2024-01-03 13:20:00,36.02,36.07,36.02,36.05,96936.0,33.0944,33.1404,33.0944,33.122,96936.0
2024-01-03 13:30:00,36.04,36.05,36.01,36.02,131774.0,33.1128,33.122,33.0852,33.0944,131774.0
2024-01-03 13:40:00,36.02,36.07,36.01,36.07,103299.0,33.0944,33.1404,33.0852,33.1404,103299.0
2024-01-03 13:50:00,36.06,36.08,36.05,36.07,92682.0,33.1312,33.1496,33.122,33.1404,92682.0
2024-01-03 14:00:00,36.06,36.12,36.02,36.05,163379.0,33.1312,33.1863,33.0944,33.122,163379.0
2024-01-03 14:10:00,36.05,36.09,36.03,36.05,135584.0,33.122,33.1587,33.1036,33.122,135584.0
2024-01-03 14:20:00,36.05,36.15,36.04,36.15,92715.0,33.122,33.2139,33.1128,33.2139,92715.0
2024-01-03 14:30:00,36.15,36.18,36.1,36.13,312647.0,33.2139,33.2414,33.1679,33.1955,312647.0
2024-01-03 14:40:00,36.13,36.17,36.11,36.15,132774.0,33.1955,33.2322,33.1771,33.2139,132774.0
2024-01-03 14:50:00,36.14,36.17,36.13,36.15,159282.0,33.2047,33.2322,33.1955,33.2139,159282.0
2024-01-03 15:00:00,36.15,36.17,36.12,36.15,223913.0,33.2139,33.2322,33.1863,33.2139,223913.0
2024-01-03 15:10:00,36.15,36.15,36.08,36.09,148906.0,33.2139,33.2139,33.1496,33.1587,148906.0
2024-01-03 15:20:00,36.09,36.12,36.08,36.12,310741.0,33.1587,33.1863,33.1496,33.1863,310741.0
2024-01-03 15:30:00,36.12,36.14,36.07,36.08,228090.0,33.1863,33.2047,33.1404,33.1496,228090.0
2024-01-03 15:40:00,36.08,36.09,36.05,36.08,275450.0,33.1496,33.1587,33.122,33.1496,275450.0
2024-01-03 15:50:00,36.08,36.09,36.0,36.0,875256.0,33.1496,33.1587,33.0761,33.0761,875256.0
2024-01-04 09:30:00,36.44,36.48,36.35,36.37,493586.0,33.4803,33.5171,33.3976,33.416,493586.0
2024-01-04 09:40:00,36.36,36.39,36.25,36.29,278364.0,33.4068,33.4344,33.3057,33.3425,278364.0
2024-01-04 09:50:00,36.27,36.37,36.27,36.35,183645.0,33.3241,33.416,33.3241,33.3976,183645.0
2024-01-04 10:00:00,36.36,36.4,36.33,36.38,145878.0,33.4068,33.4436,33.3793,33.4252,145878.0
2024-01-04 10:10:00,36.37,36.38,36.29,36.34,167192.0,33.416,33.4252,33.3425,33.3884,167192.0
2024-01-04 10:20:00,36.34,36.34,36.24,36.27,104813.0,33.3884,33.3884,33.2966,33.3241,104813.0
2024-01-04 10:30:00,36.27,36.29,36.18,36.18,151253.0,33.3241,33.3425,33.2414,33.2414,151253.0
2024-01-04 10:40:00,36.19,36.25,36.17,36.22,115793.0,33.2506,33.3057,33.2322,33.2782,115793.0
2024-01-04 10:50:00,36.22,36.22,36.16,36.17,111660.0,33.2782,33.2782,33.2231,33.2322,111660.0
2024-01-04 11:00:00,36.16,36.16,36.07,36.09,139238.0,33.2231,33.2231,33.1404,33.1587,139238.0
2024-01-04 11:10:00,36.09,36.15,36.09,36.11,211291.0,33.1587,33.2139,33.1587,33.1771,211291.0
2024-01-04 11:20:00,36.11,36.16,36.09,36.12,235758.0,33.1771,33.2231,33.1587,33.1863,235758.0
2024-01-04 11:30:00,36.12,36.12,36.0,36.07,263097.0,33.1863,33.1863,33.0761,33.1404,263097.0
2024-01-04 11:40:00,36.07,36.08,35.98,36.01,129304.0,33.1404,33.1496,33.0577,33.0852,129304.0
2024-01-04 11:50:00,36.01,36.02,35.97,35.98,137695.0,33.0852,33.0944,33.0485,33.0577,137695.0
2024-01-04 12:00:00,35.98,36.0,35.96,35.98,121068.0,33.0577,33.0761,33.0393,33.0577,121068.0
2024-01-04 12:10:00,35.98,35.99,35.9,35.98,99437.0,33.0577,33.0669,32.9842,33.0577,99437.0
2024-01-04 12:20:00,35.99,36.0,35.94,35.95,71512.0,33.0669,33.0761,33.0209,33.0301,71512.0
2024-01-04 12:30:00,35.95,35.97,35.92,35.96,52343.0,33.0301,33.0485,33.0026,33.0393,52343.0
2024-01-04 12:40:00,35.95,35.99,35.94,35.97,51334.0,33.0301,33.0669,33.0209,33.0485,51334.0
2024-01-04 12:50:00,35.97,35.99,35.94,35.97,64749.0,33.0485,33.0669,33.0209,33.0485,64749.0
2024-01-04 13:00:00,35.97,35.98,35.92,35.98,54300.0,33.0485,33.0577,33.0026,33.0577,54300.0
2024-01-04 13:10:00,35.98,35.99,35.96,35.98,68899.0,33.0577,33.0669,33.0393,33.0577,68899.0
2024-01-04 13:20:00,35.98,35.99,35.94,35.95,69544.0,33.0577,33.0669,33.0209,33.0301,69544.0
2024-01-04 13:30:00,35.96,35.96,35.91,35.94,66289.0,33.0393,33.0393,32.9934,33.0209,66289.0
2024-01-04 13:40:00,35.93,35.95,35.92,35.94,58895.0,33.0117,33.0301,33.0026,33.0209,58895.0
2024-01-04 13:50:00,35.94,35.94,35.91,35.92,45117.0,33.0209,33.0209,32.9934,33.0026,45117.0
2024-01-04 14:00:00,35.91,35.94,35.86,35.87,98549.0,32.9934,33.0209,32.9474,32.9566,98549.0
2024-01-04 14:10:00,35.87,35.9,35.85,35.88,87099.0,32.9566,32.9842,32.9382,32.9658,87099.0
2024-01-04 14:20:00,35.88,35.91,35.84,35.84,90693.0,32.9658,32.9934,32.9291,32.9291,90693.0
2024-01-04 14:30:00,35.84,35.87,35.84,35.84,84539.0,32.9291,32.9566,32.9291,32.9291,84539.0
2024-01-04 14:40:00,35.84,35.85,35.81,35.84,120872.0,32.9291,32.9382,32.9015,32.9291,120872.0
2024-01-04 14:50:00,35.84,35.86,35.82,35.84,58784.0,32.9291,32.9474,32.9107,32.9291,58784.0
2024-01-04 15:00:00,35.84,35.84,35.77,35.82,153378.0,32.9291,32.9291,32.8647,32.9107,153378.0
2024-01-04 15:10:00,35.81,35.82,35.75,35.77,263124.0,32.9015,32.9107,32.8464,32.8647,263124.0
2024-01-04 15:20:00,35.77,35.77,35.74,35.76,139580.0,32.8647,32.8647,32.8372,32.8555,139580.0
2024-01-04 15:30:00,35.76,35.81,35.75,35.8,161010.0,32.8555,32.9015,32.8464,32.8923,161010.0
2024-01-04 15:40:00,35.8,35.81,35.75,35.76,301519.0,32.8923,32.9015,32.8464,32.8555,301519.0
2024-01-04 15:50:00,35.75,35.79,35.73,35.78,602805.0,32.8464,32.8831,32.828,32.8739,602805.0
2024-01-05 09:30:00,36.16,36.2,36.01,36.02,380048.0,33.2231,33.2598,33.0852,33.0944,380048.0
2024-01-05 09:40:00,36.02,36.09,35.93,36.04,180429.0,33.0944,33.1587,33.0117,33.1128,180429.0
2024-01-05 09:50:00,36.04,36.12,36.02,36.11,132237.0,33.1128,33.1863,33.0944,33.1771,132237.0
2024-01-05 10:00:00,36.11,36.24,36.11,36.23,245524.0,33.1771,33.2966,33.1771,33.2874,245524.0
2024-01-05 10:10:00,36.23,36.25,36.14,36.19,239409.0,33.2874,33.3057,33.2047,33.2506,239409.0
2024-01-05 10:20:00,36.19,36.24,36.15,36.16,150155.0,33.2506,33.2966,33.2139,33.2231,150155.0
2024-01-05 10:30:00,36.16,36.2,36.12,36.14,175066.0,33.2231,33.2598,33.1863,33.2047,175066.0
2024-01-05 10:40:00,36.13,36.18,36.11,36.18,178512.0,33.1955,33.2414,33.1771,33.2414,178512.0
2024-01-05 10:50:00,36.18,36.22,36.15,36.19,146671.0,33.2414,33.2782,33.2139,33.2506,146671.0
2024-01-05 11:00:00,36.19,36.23,36.16,36.18,213018.0,33.2506,33.2874,33.2231,33.2414,213018.0
2024-01-05 11:10:00,36.18,36.24,36.16,36.17,243445.0,33.2414,33.2966,33.2231,33.2322,243445.0
2024-01-05 11:20:00,36.17,36.19,36.13,36.16,219299.0,33.2322,33.2506,33.1955,33.2231,219299.0
2024-01-05 11:30:00,36.16,36.2,36.13,36.2,346942.0,33.2231,33.2598,33.1955,33.2598,346942.0
2024-01-05 11:40:00,36.2,36.2,36.11,36.12,55384.0,33.2598,33.2598,33.1771,33.1863,55384.0
2024-01-05 11:50:00,36.11,36.13,36.09,36.12,71648.0,33.1771,33.1955,33.1587,33.1863,71648.0
2024-01-05 12:00:00,36.11,36.11,36.01,36.03,95363.0,33.1771,33.1771,33.0852,33.1036,95363.0
2024-01-05 12:10:00,36.02,36.07,36.02,36.03,108741.0,33.0944,33.1404,33.0944,33.1036,108741.0
2024-01-05 12:20:00,36.03,36.04,35.96,35.96,129284.0,33.1036,33.1128,33.0393,33.0393,129284.0
2024-01-05 12:30:00,35.97,35.98,35.93,35.97,104060.0,33.0485,33.0577,33.0117,33.0485,104060.0
2024-01-05 12:40:00,35.97,36.0,35.94,35.94,117462.0,33.0485,33.0761,33.0209,33.0209,117462.0
2024-01-05 12:50:00,35.95,35.99,35.94,35.97,73788.0,33.0301,33.0669,33.0209,33.0485,73788.0
2024-01-05 13:00:00,35.96,35.97,35.84,35.86,161089.0,33.0393,33.0485,32.9291,32.9474,161089.0
2024-01-05 13:10:00,35.86,35.91,35.82,35.84,314584.0,32.9474,32.9934,32.9107,32.9291,314584.0
2024-01-05 13:20:00,35.84,35.91,35.82,35.91,74714.0,32.9291,32.9934,32.9107,32.9934,74714.0
2024-01-05 13:30:00,35.91,35.99,35.9,35.98,128189.0,32.9934,33.0669,32.9842,33.0577,128189.0
2024-01-05 13:40:00,35.99,35.99,35.94,35.96,115940.0,33.0669,33.0669,33.0209,33.0393,115940.0
2024-01-05 13:50:00,35.96,36.0,35.95,35.97,153255.0,33.0393,33.0761,33.0301,33.0485,153255.0
2024-01-05 14:00:00,35.96,36.04,35.96,36.04,137243.0,33.0393,33.1128,33.0393,33.1128,137243.0
2024-01-05 14:10:00,36.04,36.05,36.01,36.01,166358.0,33.1128,33.122,33.0852,33.0852,166358.0
2024-01-05 14:20:00,36.01,36.04,35.99,36.02,204960.0,33.0852,33.1128,33.0669,33.0944,204960.0
2024-01-05 14:30:00,36.02,36.03,35.99,36.02,126661.0,33.0944,33.1036,33.0669,33.0944,126661.0
2024-01-05 14:40:00,36.02,36.02,35.97,36.0,194503.0,33.0944,33.0944,33.0485,33.0761,194503.0
2024-01-05 14:50:00,36.0,36.0,35.93,35.99,166086.0,33.0761,33.0761,33.0117,33.0669,166086.0
2024-01-05 15:00:00,35.99,36.0,35.95,35.98,251792.0,33.0669,33.0761,33.0301,33.0577,251792.0
2024-01-05 15:10:00,35.98,36.05,35.96,35.98,214904.0,33.0577,33.122,33.0393,33.0577,214904.0
2024-01-05 15:20:00,35.98,36.01,35.93,35.93,187355.0,33.0577,33.0852,33.0117,33.0117,187355.0
2024-01-05 15:30:00,35.94,35.96,35.91,35.94,214482.0,33.0209,33.0393,32.9934,33.0209,214482.0
2024-01-05 15:40:00,35.94,36.03,35.93,36.02,353758.0,33.0209,33.1036,33.0117,33.0944,353758.0
2024-01-05 15:50:00,36.02,36.03,35.98,36.03,684572.0,33.0944,33.1036,33.0577,33.1036,684572.0
2024-01-08 09:30:00,35.37,35.4,35.1,35.12,683268.0,32.4972,32.5248,32.2492,32.2675,683268.0
2024-01-08 09:40:00,35.11,35.17,35.01,35.13,520309.0,32.2583,32.3135,32.1665,32.2767,520309.0
2024-01-08 09:50:00,35.13,35.18,35.04,35.15,498421.0,32.2767,32.3227,32.194,32.2951,498421.0
2024-01-08 10:00:00,35.14,35.16,35.01,35.05,485046.0,32.2859,32.3043,32.1665,32.2032,485046.0
2024-01-08 10:10:00,35.05,35.14,35.05,35.09,327069.0,32.2032,32.2859,32.2032,32.24,327069.0
2024-01-08 10:20:00,35.09,35.18,35.08,35.18,287931.0,32.24,32.3227,32.2308,32.3227,287931.0
2024-01-08 10:30:00,35.19,35.24,35.18,35.22,323921.0,32.3318,32.3778,32.3227,32.3594,323921.0
2024-01-08 10:40:00,35.22,35.31,35.21,35.27,253215.0,32.3594,32.4421,32.3502,32.4053,253215.0
2024-01-08 10:50:00,35.27,35.34,35.25,35.27,294942.0,32.4053,32.4697,32.387,32.4053,294942.0
2024-01-08 11:00:00,35.28,35.32,35.25,35.3,167372.0,32.4145,32.4513,32.387,32.4329,167372.0
2024-01-08 11:10:00,35.31,35.33,35.25,35.26,310583.0,32.4421,32.4605,32.387,32.3962,310583.0
2024-01-08 11:20:00,35.26,35.29,35.24,35.29,93527.0,32.3962,32.4237,32.3778,32.4237,93527.0
2024-01-08 11:30:00,35.29,35.33,35.25,35.29,544486.0,32.4237,32.4605,32.387,32.4237,544486.0
2024-01-08 11:40:00,35.29,35.38,35.28,35.37,151749.0,32.4237,32.5064,32.4145,32.4972,151749.0
2024-01-08 11:50:00,35.36,35.37,35.32,35.35,75619.0,32.488,32.4972,32.4513,32.4788,75619.0
2024-01-08 12:00:00,35.35,35.36,35.32,35.34,161102.0,32.4788,32.488,32.4513,32.4697,161102.0
2024-01-08 12:10:00,35.34,35.34,35.3,35.33,98455.0,32.4697,32.4697,32.4329,32.4605,98455.0
2024-01-08 12:20:00,35.33,35.34,35.28,35.3,134543.0,32.4605,32.4697,32.4145,32.4329,134543.0
2024-01-08 12:30:00,35.31,35.31,35.27,35.31,50219.0,32.4421,32.4421,32.4053,32.4421,50219.0
2024-01-08 12:40:00,35.3,35.32,35.27,35.27,78138.0,32.4329,32.4513,32.4053,32.4053,78138.0
2024-01-08 12:50:00,35.28,35.3,35.26,35.3,111565.0,32.4145,32.4329,32.3962,32.4329,111565.0
2024-01-08 13:00:00,35.31,35.33,35.29,35.32,106365.0,32.4421,32.4605,32.4237,32.4513,106365.0
2024-01-08 13:10:00,35.32,35.32,35.29,35.3,75152.0,32.4513,32.4513,32.4237,32.4329,75152.0
2024-01-08 13:20:00,35.3,35.31,35.27,35.28,62018.0,32.4329,32.4421,32.4053,32.4145,62018.0
2024-01-08 13:30:00,35.28,35.33,35.28,35.33,82955.0,32.4145,32.4605,32.4145,32.4605,82955.0
2024-01-08 13:40:00,35.32,35.35,35.32,35.34,85958.0,32.4513,32.4788,32.4513,32.4697,85958.0
2024-01-08 13:50:00,35.34,35.35,35.29,35.32,148929.0,32.4697,32.4788,32.4237,32.4513,148929.0
2024-01-08 14:00:00,35.32,35.34,35.3,35.32,91438.0,32.4513,32.4697,32.4329,32.4513,91438.0
2024-01-08 14:10:00,35.32,35.38,35.31,35.37,139362.0,32.4513,32.5064,32.4421,32.4972,139362.0
2024-01-08 14:20:00,35.37,35.4,35.36,35.39,49067.0,32.4972,32.5248,32.488,32.5156,49067.0
2024-01-08 14:30:00,35.39,35.43,35.39,35.43,157600.0,32.5156,32.5524,32.5156,32.5524,157600.0
2024-01-08 14:40:00,35.43,35.43,35.39,35.42,140192.0,32.5524,32.5524,32.5156,32.5432,140192.0
2024-01-08 14:50:00,35.43,35.44,35.39,35.43,136498.0,32.5524,32.5615,32.5156,32.5524,136498.0
2024-01-08 15:00:00,35.44,35.44,35.38,35.4,93081.0,32.5615,32.5615,32.5064,32.5248,93081.0
2024-01-08 15:10:00,35.39,35.43,35.37,35.39,302903.0,32.5156,32.5524,32.4972,32.5156,302903.0
2024-01-08 15:20:00,35.39,35.41,35.36,35.37,166284.0,32.5156,32.534,32.488,32.4972,166284.0
2024-01-08 15:30:00,35.37,35.39,35.36,35.38,157727.0,32.4972,32.5156,32.488,32.5064,157727.0
2024-01-08 15:40:00,35.39,35.41,35.36,35.38,555045.0,32.5156,32.534,32.488,32.5064,555045.0
2024-01-08 15:50:00,35.38,35.46,35.38,35.43,861988.0,32.5064,32.5799,32.5064,32.5524,861988.0
2024-01-09 09:30:00,35.5,35.51,35.29,35.29,374691.0,32.6167,32.6259,32.4237,32.4237,374691.0
2024-01-09 09:40:00,35.3,35.33,35.17,35.23,254332.0,32.4329,32.4605,32.3135,32.3686,254332.0
2024-01-09 09:50:00,35.23,35.26,35.14,35.2,264337.0,32.3686,32.3962,32.2859,32.341,264337.0
2024-01-09 10:00:00,35.19,35.19,35.05,35.13,277406.0,32.3318,32.3318,32.2032,32.2767,277406.0
2024-01-09 10:10:00,35.12,35.19,35.08,35.18,276505.0,32.2675,32.3318,32.2308,32.3227,276505.0
2024-01-09 10:20:00,35.19,35.19,35.08,35.09,193692.0,32.3318,32.3318,32.2308,32.24,193692.0
2024-01-09 10:30:00,35.09,35.18,35.07,35.16,204089.0,32.24,32.3227,32.2216,32.3043,204089.0
2024-01-09 10:40:00,35.16,35.16,35.06,35.06,123912.0,32.3043,32.3043,32.2124,32.2124,123912.0
2024-01-09 10:50:00,35.06,35.07,35.03,35.04,202148.0,32.2124,32.2216,32.1848,32.194,202148.0
2024-01-09 11:00:00,35.04,35.04,34.99,35.0,268354.0,32.194,32.194,32.1481,32.1573,268354.0
2024-01-09 11:10:00,35.0,35.06,34.98,35.05,297783.0,32.1573,32.2124,32.1389,32.2032,297783.0
2024-01-09 11:20:00,35.05,35.07,35.01,35.02,284629.0,32.2032,32.2216,32.1665,32.1757,284629.0
2024-01-09 11:30:00,35.02,35.05,34.98,35.0,363920.0,32.1757,32.2032,32.1389,32.1573,363920.0
2024-01-09 11:40:00,35.01,35.03,34.97,35.0,163427.0,32.1665,32.1848,32.1297,32.1573,163427.0
2024-01-09 11:50:00,35.01,35.06,35.0,35.05,283648.0,32.1665,32.2124,32.1573,32.2032,283648.0
2024-01-09 12:00:00,35.04,35.05,34.98,35.0,135556.0,32.194,32.2032,32.1389,32.1573,135556.0
2024-01-09 12:10:00,35.0,35.03,34.96,34.97,130964.0,32.1573,32.1848,32.1205,32.1297,130964.0
2024-01-09 12:20:00,34.97,34.99,34.95,34.97,81800.0,32.1297,32.1481,32.1113,32.1297,81800.0
2024-01-09 12:30:00,34.97,35.0,34.96,34.98,61985.0,32.1297,32.1573,32.1205,32.1389,61985.0
2024-01-09 12:40:00,34.98,35.02,34.98,34.98,128492.0,32.1389,32.1757,32.1389,32.1389,128492.0
2024-01-09 12:50:00,34.99,35.05,34.98,35.05,257414.0,32.1481,32.2032,32.1389,32.2032,257414.0
2024-01-09 13:00:00,35.04,35.09,35.0,35.01,120332.0,32.194,32.24,32.1573,32.1665,120332.0
2024-01-09 13:10:00,35.01,35.04,35.0,35.01,81233.0,32.1665,32.194,32.1573,32.1665,81233.0
2024-01-09 13:20:00,35.01,35.02,34.97,35.0,79745.0,32.1665,32.1757,32.1297,32.1573,79745.0
2024-01-09 13:30:00,35.0,35.0,34.95,34.98,67929.0,32.1573,32.1573,32.1113,32.1389,67929.0
2024-01-09 13:40:00,34.97,35.02,34.97,35.02,79986.0,32.1297,32.1757,32.1297,32.1757,79986.0
2024-01-09 13:50:00,35.02,35.06,35.01,35.05,54357.0,32.1757,32.2124,32.1665,32.2032,54357.0
2024-01-09 14:00:00,35.05,35.05,35.0,35.01,91406.0,32.2032,32.2032,32.1573,32.1665,91406.0
2024-01-09 14:10:00,35.01,35.01,34.96,34.98,161016.0,32.1665,32.1665,32.1205,32.1389,161016.0
2024-01-09 14:20:00,34.97,34.99,34.95,34.97,102704.0,32.1297,32.1481,32.1113,32.1297,102704.0
2024-01-09 14:30:00,34.97,34.97,34.94,34.97,147876.0,32.1297,32.1297,32.1021,32.1297,147876.0
2024-01-09 14:40:00,34.97,34.99,34.93,34.96,124345.0,32.1297,32.1481,32.093,32.1205,124345.0
2024-01-09 14:50:00,34.96,34.98,34.94,34.97,130450.0,32.1205,32.1389,32.1021,32.1297,130450.0
2024-01-09 15:00:00,34.98,35.15,34.94,34.95,174180.0,32.1389,32.2951,32.1021,32.1113,174180.0
2024-01-09 15:10:00,34.95,34.99,34.95,34.97,158265.0,32.1113,32.1481,32.1113,32.1297,158265.0
2024-01-09 15:20:00,34.97,35.01,34.96,34.98,277389.0,32.1297,32.1665,32.1205,32.1389,277389.0
2024-01-09 15:30:00,34.98,34.99,34.95,34.95,214967.0,32.1389,32.1481,32.1113,32.1113,214967.0
2024-01-09 15:40:00,34.96,34.96,34.89,34.89,416929.0,32.1205,32.1205,32.0562,32.0562,416929.0
2024-01-09 15:50:00,34.9,34.95,34.89,34.89,1010586.0,32.0654,32.1113,32.0562,32.0562,1010586.0
2024-01-10 09:30:00,35.07,35.09,34.96,35.06,470217.0,32.2216,32.24,32.1205,32.2124,470217.0
2024-01-10 09:40:00,35.06,35.08,34.97,34.98,164935.0,32.2124,32.2308,32.1297,32.1389,164935.0
2024-01-10 09:50:00,34.98,35.06,34.93,34.95,676923.0,32.1389,32.2124,32.093,32.1113,676923.0
2024-01-10 10:00:00,34.95,35.1,34.93,35.06,296518.0,32.1113,32.2492,32.093,32.2124,296518.0
2024-01-10 10:10:00,35.05,35.06,34.9,34.9,231604.0,32.2032,32.2124,32.0654,32.0654,231604.0
2024-01-10 10:20:00,34.89,34.96,34.89,34.94,225192.0,32.0562,32.1205,32.0562,32.1021,225192.0
2024-01-10 10:30:00,34.93,34.93,34.85,34.86,219882.0,32.093,32.093,32.0195,32.0286,219882.0
2024-01-10 10:40:00,34.86,34.88,34.78,34.8,228978.0,32.0286,32.047,31.9551,31.9735,228978.0
2024-01-10 10:50:00,34.81,34.82,34.76,34.8,261268.0,31.9827,31.9919,31.9368,31.9735,261268.0
2024-01-10 11:00:00,34.8,34.83,34.77,34.81,227652.0,31.9735,32.0011,31.946,31.9827,227652.0
2024-01-10 11:10:00,34.81,34.83,34.75,34.82,284127.0,31.9827,32.0011,31.9276,31.9919,284127.0
2024-01-10 11:20:00,34.82,34.84,34.77,34.77,302637.0,31.9919,32.0103,31.946,31.946,302637.0
2024-01-10 11:30:00,34.77,34.82,34.75,34.76,457149.0,31.946,31.9919,31.9276,31.9368,457149.0
2024-01-10 11:40:00,34.76,34.86,34.75,34.82,192020.0,31.9368,32.0286,31.9276,31.9919,192020.0
2024-01-10 11:50:00,34.82,34.85,34.8,34.82,96731.0,31.9919,32.0195,31.9735,31.9919,96731.0
2024-01-10 12:00:00,34.82,34.83,34.8,34.83,89099.0,31.9919,32.0011,31.9735,32.0011,89099.0
2024-01-10 12:10:00,34.83,34.85,34.79,34.8,70295.0,32.0011,32.0195,31.9643,31.9735,70295.0
2024-01-10 12:20:00,34.79,34.81,34.76,34.77,63059.0,31.9643,31.9827,31.9368,31.946,63059.0
2024-01-10 12:30:00,34.77,34.78,34.75,34.77,71669.0,31.946,31.9551,31.9276,31.946,71669.0
2024-01-10 12:40:00,34.76,34.76,34.72,34.75,124533.0,31.9368,31.9368,31.9,31.9276,124533.0
2024-01-10 12:50:00,34.74,34.75,34.71,34.72,53459.0,31.9184,31.9276,31.8908,31.9,53459.0
2024-01-10 13:00:00,34.72,34.73,34.67,34.67,87398.0,31.9,31.9092,31.8541,31.8541,87398.0
2024-01-10 13:10:00,34.67,34.69,34.65,34.66,154983.0,31.8541,31.8725,31.8357,31.8449,154983.0
2024-01-10 13:20:00,34.66,34.68,34.63,34.67,101797.0,31.8449,31.8633,31.8173,31.8541,101797.0
2024-01-10 13:30:00,34.67,34.68,34.64,34.67,83506.0,31.8541,31.8633,31.8265,31.8541,83506.0
2024-01-10 13:40:00,34.67,34.69,34.66,34.68,70390.0,31.8541,31.8725,31.8449,31.8633,70390.0
2024-01-10 13:50:00,34.67,34.68,34.65,34.67,90678.0,31.8541,31.8633,31.8357,31.8541,90678.0
2024-01-10 14:00:00,34.66,34.68,34.64,34.64,117800.0,31.8449,31.8633,31.8265,31.8265,117800.0
2024-01-10 14:10:00,34.64,34.67,34.62,34.66,145798.0,31.8265,31.8541,31.8081,31.8449,145798.0
2024-01-10 14:20:00,34.66,34.7,34.65,34.68,69044.0,31.8449,31.8816,31.8357,31.8633,69044.0
2024-01-10 14:30:00,34.68,34.71,34.67,34.68,90595.0,31.8633,31.8908,31.8541,31.8633,90595.0
2024-01-10 14:40:00,34.69,34.7,34.66,34.68,67274.0,31.8725,31.8816,31.8449,31.8633,67274.0
2024-01-10 14:50:00,34.68,34.71,34.67,34.7,70002.0,31.8633,31.8908,31.8541,31.8816,70002.0
2024-01-10 15:00:00,34.7,34.73,34.68,34.73,178110.0,31.8816,31.9092,31.8633,31.9092,178110.0
2024-01-10 15:10:00,34.73,34.73,34.69,34.7,157035.0,31.9092,31.9092,31.8725,31.8816,157035.0
2024-01-10 15:20:00,34.7,34.71,34.64,34.66,136990.0,31.8816,31.8908,31.8265,31.8449,136990.0
2024-01-10 15:30:00,34.66,34.68,34.64,34.66,211085.0,31.8449,31.8633,31.8265,31.8449,211085.0
2024-01-10 15:40:00,34.66,34.67,34.63,34.64,302620.0,31.8449,31.8541,31.8173,31.8265,302620.0
2024-01-10 15:50:00,34.65,34.71,34.64,34.7,678279.0,31.8357,31.8908,31.8265,31.8816,678279.0
2024-01-11 09:30:00,35.0,35.04,34.85,34.88,450123.0,32.1573,32.194,32.0195,32.047,450123.0
2024-01-11 09:40:00,34.88,34.88,34.66,34.68,249164.0,32.047,32.047,31.8449,31.8633,249164.0
2024-01-11 09:50:00,34.68,34.69,34.6,34.65,402731.0,31.8633,31.8725,31.7898,31.8357,402731.0
2024-01-11 10:00:00,34.64,34.66,34.54,34.55,299541.0,31.8265,31.8449,31.7346,31.7438,299541.0
2024-01-11 10:10:00,34.55,34.57,34.52,34.57,235292.0,31.7438,31.7622,31.7163,31.7622,235292.0
2024-01-11 10:20:00,34.57,34.63,34.56,34.62,138991.0,31.7622,31.8173,31.753,31.8081,138991.0
2024-01-11 10:30:00,34.61,34.7,34.61,34.69,196451.0,31.799,31.8816,31.799,31.8725,196451.0
2024-01-11 10:40:00,34.68,34.69,34.63,34.63,203666.0,31.8633,31.8725,31.8173,31.8173,203666.0
2024-01-11 10:50:00,34.64,34.66,34.61,34.65,151397.0,31.8265,31.8449,31.799,31.8357,151397.0
2024-01-11 11:00:00,34.65,34.67,34.6,34.62,220893.0,31.8357,31.8541,31.7898,31.8081,220893.0
2024-01-11 11:10:00,34.62,34.63,34.58,34.61,212447.0,31.8081,31.8173,31.7714,31.799,212447.0
2024-01-11 11:20:00,34.6,34.63,34.56,34.56,203158.0,31.7898,31.8173,31.753,31.753,203158.0
2024-01-11 11:30:00,34.57,34.59,34.54,34.57,261157.0,31.7622,31.7806,31.7346,31.7622,261157.0
2024-01-11 11:40:00,34.57,34.64,34.54,34.63,202562.0,31.7622,31.8265,31.7346,31.8173,202562.0
2024-01-11 11:50:00,34.63,34.68,34.6,34.63,274108.0,31.8173,31.8633,31.7898,31.8173,274108.0
2024-01-11 12:00:00,34.62,34.69,34.6,34.67,216446.0,31.8081,31.8725,31.7898,31.8541,216446.0
2024-01-11 12:10:00,34.67,34.71,34.65,34.65,208514.0,31.8541,31.8908,31.8357,31.8357,208514.0
2024-01-11 12:20:00,34.65,34.66,34.61,34.62,227417.0,31.8357,31.8449,31.799,31.8081,227417.0
2024-01-11 12:30:00,34.61,34.65,34.58,34.59,206974.0,31.799,31.8357,31.7714,31.7806,206974.0
2024-01-11 12:40:00,34.59,34.62,34.58,34.61,146253.0,31.7806,31.8081,31.7714,31.799,146253.0
2024-01-11 12:50:00,34.61,34.63,34.58,34.59,131045.0,31.799,31.8173,31.7714,31.7806,131045.0
2024-01-11 13:00:00,34.59,34.66,34.56,34.63,95468.0,31.7806,31.8449,31.753,31.8173,95468.0
2024-01-11 13:10:00,34.62,34.64,34.59,34.61,140362.0,31.8081,31.8265,31.7806,31.799,140362.0
2024-01-11 13:20:00,34.61,34.61,34.56,34.57,195283.0,31.799,31.799,31.753,31.7622,195283.0
2024-01-11 13:30:00,34.57,34.57,34.51,34.57,171251.0,31.7622,31.7622,31.7071,31.7622,171251.0
2024-01-11 13:40:00,34.57,34.57,34.54,34.55,90854.0,31.7622,31.7622,31.7346,31.7438,90854.0
2024-01-11 13:50:00,34.56,34.6,34.55,34.59,65028.0,31.753,31.7898,31.7438,31.7806,65028.0
2024-01-11 14:00:00,34.59,34.62,34.56,34.57,89772.0,31.7806,31.8081,31.753,31.7622,89772.0
2024-01-11 14:10:00,34.57,34.59,34.55,34.57,132347.0,31.7622,31.7806,31.7438,31.7622,132347.0
2024-01-11 14:20:00,34.57,34.61,34.56,34.61,90570.0,31.7622,31.799,31.753,31.799,90570.0
2024-01-11 14:30:00,34.61,34.61,34.58,34.59,113130.0,31.799,31.799,31.7714,31.7806,113130.0
2024-01-11 14:40:00,34.6,34.62,34.59,34.59,78427.0,31.7898,31.8081,31.7806,31.7806,78427.0
2024-01-11 14:50:00,34.6,34.65,34.59,34.65,118542.0,31.7898,31.8357,31.7806,31.8357,118542.0
2024-01-11 15:00:00,34.65,34.66,34.62,34.62,127842.0,31.8357,31.8449,31.8081,31.8081,127842.0
2024-01-11 15:10:00,34.63,34.63,34.59,34.61,112644.0,31.8173,31.8173,31.7806,31.799,112644.0
2024-01-11 15:20:00,34.61,34.64,34.6,34.61,165391.0,31.799,31.8265,31.7898,31.799,165391.0
2024-01-11 15:30:00,34.61,34.64,34.59,34.59,160926.0,31.799,31.8265,31.7806,31.7806,160926.0
2024-01-11 15:40:00,34.59,34.62,34.57,34.6,267446.0,31.7806,31.8081,31.7622,31.7898,267446.0
2024-01-11 15:50:00,34.61,34.62,34.59,34.6,745045.0,31.799,31.8081,31.7806,31.7898,745045.0
2024-01-12 09:30:00,35.11,35.2,35.08,35.16,425315.0,32.2583,32.341,32.2308,32.3043,425315.0
2024-01-12 09:40:00,35.16,35.18,35.09,35.11,194408.0,32.3043,32.3227,32.24,32.2583,194408.0
2024-01-12 09:50:00,35.11,35.12,35.05,35.07,196958.0,32.2583,32.2675,32.2032,32.2216,196958.0
2024-01-12 10:00:00,35.07,35.11,35.03,35.06,294002.0,32.2216,32.2583,32.1848,32.2124,294002.0
2024-01-12 10:10:00,35.07,35.08,35.03,35.04,139065.0,32.2216,32.2308,32.1848,32.194,139065.0
2024-01-12 10:20:00,35.04,35.11,35.03,35.04,154025.0,32.194,32.2583,32.1848,32.194,154025.0
2024-01-12 10:30:00,35.04,35.04,34.93,34.93,271865.0,32.194,32.194,32.093,32.093,271865.0
2024-01-12 10:40:00,34.93,34.97,34.89,34.9,131065.0,32.093,32.1297,32.0562,32.0654,131065.0
2024-01-12 10:50:00,34.9,34.93,34.86,34.89,171730.0,32.0654,32.093,32.0286,32.0562,171730.0
2024-01-12 11:00:00,34.88,34.9,34.82,34.84,321613.0,32.047,32.0654,31.9919,32.0103,321613.0
2024-01-12 11:10:00,34.84,34.84,34.76,34.77,186104.0,32.0103,32.0103,31.9368,31.946,186104.0
2024-01-12 11:20:00,34.77,34.8,34.75,34.77,158732.0,31.946,31.9735,31.9276,31.946,158732.0
2024-01-12 11:30:00,34.77,34.79,34.71,34.75,370441.0,31.946,31.9643,31.8908,31.9276,370441.0
2024-01-12 11:40:00,34.74,34.78,34.71,34.78,189839.0,31.9184,31.9551,31.8908,31.9551,189839.0
2024-01-12 11:50:00,34.77,34.81,34.74,34.78,136265.0,31.946,31.9827,31.9184,31.9551,136265.0
2024-01-12 12:00:00,34.78,34.79,34.75,34.79,127096.0,31.9551,31.9643,31.9276,31.9643,127096.0
2024-01-12 12:10:00,34.79,34.8,34.75,34.77,100522.0,31.9643,31.9735,31.9276,31.946,100522.0
2024-01-12 12:20:00,34.77,34.78,34.73,34.77,151272.0,31.946,31.9551,31.9092,31.946,151272.0
2024-01-12 12:30:00,34.76,34.78,34.72,34.75,209687.0,31.9368,31.9551,31.9,31.9276,209687.0
2024-01-12 12:40:00,34.76,34.81,34.75,34.8,138005.0,31.9368,31.9827,31.9276,31.9735,138005.0
2024-01-12 12:50:00,34.8,34.82,34.71,34.73,400089.0,31.9735,31.9919,31.8908,31.9092,400089.0
2024-01-12 13:00:00,34.74,34.76,34.73,34.74,143184.0,31.9184,31.9368,31.9092,31.9184,143184.0
2024-01-12 13:10:00,34.74,34.78,34.74,34.77,77273.0,31.9184,31.9551,31.9184,31.946,77273.0
2024-01-12 13:20:00,34.78,34.81,34.77,34.8,113303.0,31.9551,31.9827,31.946,31.9735,113303.0
2024-01-12 13:30:00,34.8,34.81,34.77,34.8,94614.0,31.9735,31.9827,31.946,31.9735,94614.0
2024-01-12 13:40:00,34.8,34.82,34.79,34.81,107984.0,31.9735,31.9919,31.9643,31.9827,107984.0
2024-01-12 13:50:00,34.82,34.85,34.81,34.84,65977.0,31.9919,32.0195,31.9827,32.0103,65977.0
2024-01-12 14:00:00,34.84,34.84,34.81,34.82,64245.0,32.0103,32.0103,31.9827,31.9919,64245.0
2024-01-12 14:10:00,34.82,34.84,34.81,34.83,155107.0,31.9919,32.0103,31.9827,32.0011,155107.0
2024-01-12 14:20:00,34.83,34.86,34.8,34.84,229081.0,32.0011,32.0286,31.9735,32.0103,229081.0
2024-01-12 14:30:00,34.84,34.85,34.81,34.84,179163.0,32.0103,32.0195,31.9827,32.0103,179163.0
2024-01-12 14:40:00,34.84,34.85,34.83,34.84,158368.0,32.0103,32.0195,32.0011,32.0103,158368.0
2024-01-12 14:50:00,34.84,34.88,34.84,34.88,122981.0,32.0103,32.047,32.0103,32.047,122981.0
2024-01-12 15:00:00,34.88,34.88,34.84,34.84,186738.0,32.047,32.047,32.0103,32.0103,186738.0
2024-01-12 15:10:00,34.85,34.85,34.82,34.83,98223.0,32.0195,32.0195,31.9919,32.0011,98223.0
2024-01-12 15:20:00,34.83,34.84,34.81,34.83,143973.0,32.0011,32.0103,31.9827,32.0011,143973.0
2024-01-12 15:30:00,34.83,34.84,34.81,34.83,127599.0,32.0011,32.0103,31.9827,32.0011,127599.0
2024-01-12 15:40:00,34.83,34.87,34.81,34.86,304226.0,32.0011,32.0378,31.9827,32.0286,304226.0
2024-01-12 15:50:00,34.86,34.88,34.85,34.86,628794.0,32.0286,32.047,32.0195,32.0286,628794.0
2024-01-16 09:30:00,34.6,34.61,34.4,34.42,514148.0,31.7898,31.799,31.606,31.6244,514148.0
2024-01-16 09:40:00,34.42,34.42,34.28,34.32,318803.0,31.6244,31.6244,31.4958,31.5325,318803.0
2024-01-16 09:50:00,34.32,34.37,34.23,34.37,237950.0,31.5325,31.5784,31.4498,31.5784,237950.0
2024-01-16 10:00:00,34.37,34.4,34.28,34.29,187935.0,31.5784,31.606,31.4958,31.5049,187935.0
2024-01-16 10:10:00,34.29,34.31,34.24,34.3,238536.0,31.5049,31.5233,31.459,31.5141,238536.0
2024-01-16 10:20:00,34.29,34.37,34.27,34.32,172128.0,31.5049,31.5784,31.4866,31.5325,172128.0
2024-01-16 10:30:00,34.32,34.32,34.25,34.3,183549.0,31.5325,31.5325,31.4682,31.5141,183549.0
2024-01-16 10:40:00,34.3,34.34,34.28,34.34,174803.0,31.5141,31.5509,31.4958,31.5509,174803.0
2024-01-16 10:50:00,34.34,34.35,34.29,34.3,234608.0,31.5509,31.5601,31.5049,31.5141,234608.0
2024-01-16 11:00:00,34.31,34.31,34.21,34.22,208235.0,31.5233,31.5233,31.4314,31.4406,208235.0
2024-01-16 11:10:00,34.23,34.27,34.2,34.25,131863.0,31.4498,31.4866,31.4223,31.4682,131863.0
2024-01-16 11:20:00,34.25,34.31,34.24,34.3,598917.0,31.4682,31.5233,31.459,31.5141,598917.0
2024-01-16 11:30:00,34.3,34.38,34.29,34.34,614472.0,31.5141,31.5876,31.5049,31.5509,614472.0
2024-01-16 11:40:00,34.34,34.42,34.34,34.4,258772.0,31.5509,31.6244,31.5509,31.606,258772.0
2024-01-16 11:50:00,34.4,34.41,34.31,34.31,206654.0,31.606,31.6152,31.5233,31.5233,206654.0
2024-01-16 12:00:00,34.31,34.32,34.23,34.24,72148.0,31.5233,31.5325,31.4498,31.459,72148.0
2024-01-16 12:10:00,34.25,34.25,34.18,34.2,103361.0,31.4682,31.4682,31.4039,31.4223,103361.0
2024-01-16 12:20:00,34.2,34.24,34.19,34.23,238486.0,31.4223,31.459,31.4131,31.4498,238486.0
2024-01-16 12:30:00,34.23,34.23,34.17,34.2,95093.0,31.4498,31.4498,31.3947,31.4223,95093.0
2024-01-16 12:40:00,34.21,34.22,34.17,34.17,104710.0,31.4314,31.4406,31.3947,31.3947,104710.0
2024-01-16 12:50:00,34.18,34.21,34.15,34.16,135256.0,31.4039,31.4314,31.3763,31.3855,135256.0
2024-01-16 13:00:00,34.17,34.2,34.16,34.16,95933.0,31.3947,31.4223,31.3855,31.3855,95933.0
2024-01-16 13:10:00,34.17,34.21,34.14,34.19,108761.0,31.3947,31.4314,31.3671,31.4131,108761.0
2024-01-16 13:20:00,34.19,34.23,34.17,34.23,90689.0,31.4131,31.4498,31.3947,31.4498,90689.0
2024-01-16 13:30:00,34.23,34.24,34.17,34.17,81584.0,31.4498,31.459,31.3947,31.3947,81584.0
2024-01-16 13:40:00,34.17,34.18,34.1,34.11,115902.0,31.3947,31.4039,31.3304,31.3396,115902.0
2024-01-16 13:50:00,34.11,34.14,34.07,34.13,85580.0,31.3396,31.3671,31.3028,31.3579,85580.0
2024-01-16 14:00:00,34.13,34.15,34.1,34.14,85158.0,31.3579,31.3763,31.3304,31.3671,85158.0
2024-01-16 14:10:00,34.14,34.19,34.11,34.18,218051.0,31.3671,31.4131,31.3396,31.4039,218051.0
2024-01-16 14:20:00,34.18,34.23,34.16,34.2,241366.0,31.4039,31.4498,31.3855,31.4223,241366.0
2024-01-16 14:30:00,34.2,34.23,34.18,34.23,161622.0,31.4223,31.4498,31.4039,31.4498,161622.0
2024-01-16 14:40:00,34.23,34.27,34.22,34.27,273019.0,31.4498,31.4866,31.4406,31.4866,273019.0
2024-01-16 14:50:00,34.27,34.29,34.26,34.26,180624.0,31.4866,31.5049,31.4774,31.4774,180624.0
2024-01-16 15:00:00,34.27,34.27,34.23,34.24,139679.0,31.4866,31.4866,31.4498,31.459,139679.0
2024-01-16 15:10:00,34.25,34.3,34.24,34.3,336948.0,31.4682,31.5141,31.459,31.5141,336948.0
2024-01-16 15:20:00,34.3,34.33,34.29,34.33,299399.0,31.5141,31.5417,31.5049,31.5417,299399.0
2024-01-16 15:30:00,34.33,34.33,34.24,34.25,394611.0,31.5417,31.5417,31.459,31.4682,394611.0
2024-01-16 15:40:00,34.25,34.26,34.22,34.25,368220.0,31.4682,31.4774,31.4406,31.4682,368220.0
2024-01-16 15:50:00,34.24,34.3,34.24,34.27,741352.0,31.459,31.5141,31.459,31.4866,741352.0
2024-01-17 09:30:00,33.77,33.77,33.52,33.72,721148.0,31.0272,31.0272,30.7975,30.9812,721148.0
2024-01-17 09:40:00,33.73,33.83,33.69,33.83,330033.0,30.9904,31.0823,30.9537,31.0823,330033.0
2024-01-17 09:50:00,33.83,33.85,33.76,33.83,248333.0,31.0823,31.1007,31.018,31.0823,248333.0
2024-01-17 10:00:00,33.83,33.98,33.82,33.9,367626.0,31.0823,31.2201,31.0731,31.1466,367626.0
2024-01-17 10:10:00,33.91,33.98,33.86,33.96,251756.0,31.1558,31.2201,31.1099,31.2017,251756.0
2024-01-17 10:20:00,33.96,34.02,33.93,34.02,208156.0,31.2017,31.2569,31.1742,31.2569,208156.0
2024-01-17 10:30:00,34.01,34.1,33.99,34.08,235132.0,31.2477,31.3304,31.2293,31.312,235132.0
2024-01-17 10:40:00,34.07,34.08,34.0,34.02,212925.0,31.3028,31.312,31.2385,31.2569,212925.0
2024-01-17 10:50:00,34.02,34.04,33.94,33.96,160885.0,31.2569,31.2752,31.1834,31.2017,160885.0
2024-01-17 11:00:00,33.96,34.07,33.96,34.06,230265.0,31.2017,31.3028,31.2017,31.2936,230265.0
2024-01-17 11:10:00,34.06,34.13,34.05,34.12,264436.0,31.2936,31.3579,31.2844,31.3487,264436.0
2024-01-17 11:20:00,34.13,34.15,34.07,34.09,218937.0,31.3579,31.3763,31.3028,31.3212,218937.0
2024-01-17 11:30:00,34.08,34.12,34.02,34.02,443935.0,31.312,31.3487,31.2569,31.2569,443935.0
2024-01-17 11:40:00,34.02,34.03,33.94,33.95,126171.0,31.2569,31.2661,31.1834,31.1926,126171.0
2024-01-17 11:50:00,33.95,33.96,33.9,33.93,45398.0,31.1926,31.2017,31.1466,31.1742,45398.0
2024-01-17 12:00:00,33.93,33.94,33.86,33.87,91767.0,31.1742,31.1834,31.1099,31.1191,91767.0
2024-01-17 12:10:00,33.86,33.9,33.86,33.88,64140.0,31.1099,31.1466,31.1099,31.1282,64140.0
2024-01-17 12:20:00,33.88,33.91,33.86,33.9,76271.0,31.1282,31.1558,31.1099,31.1466,76271.0
2024-01-17 12:30:00,33.9,33.91,33.88,33.89,62094.0,31.1466,31.1558,31.1282,31.1374,62094.0
2024-01-17 12:40:00,33.89,33.91,33.86,33.88,118237.0,31.1374,31.1558,31.1099,31.1282,118237.0
2024-01-17 12:50:00,33.88,33.9,33.84,33.84,95735.0,31.1282,31.1466,31.0915,31.0915,95735.0
2024-01-17 13:00:00,33.84,33.85,33.77,33.8,261464.0,31.0915,31.1007,31.0272,31.0547,261464.0
2024-01-17 13:10:00,33.79,33.81,33.77,33.79,177946.0,31.0456,31.0639,31.0272,31.0456,177946.0
2024-01-17 13:20:00,33.79,33.8,33.75,33.78,99201.0,31.0456,31.0547,31.0088,31.0364,99201.0
2024-01-17 13:30:00,33.77,33.8,33.75,33.76,75349.0,31.0272,31.0547,31.0088,31.018,75349.0
2024-01-17 13:40:00,33.76,33.77,33.75,33.77,76987.0,31.018,31.0272,31.0088,31.0272,76987.0
2024-01-17 13:50:00,33.77,33.84,33.74,33.84,151920.0,31.0272,31.0915,30.9996,31.0915,151920.0
2024-01-17 14:00:00,33.84,33.88,33.84,33.88,146576.0,31.0915,31.1282,31.0915,31.1282,146576.0
2024-01-17 14:10:00,33.88,33.92,33.86,33.91,144781.0,31.1282,31.165,31.1099,31.1558,144781.0
2024-01-17 14:20:00,33.91,33.92,33.88,33.91,191609.0,31.1558,31.165,31.1282,31.1558,191609.0
2024-01-17 14:30:00,33.91,33.94,33.9,33.91,126556.0,31.1558,31.1834,31.1466,31.1558,126556.0
2024-01-17 14:40:00,33.91,33.94,33.89,33.89,108864.0,31.1558,31.1834,31.1374,31.1374,108864.0
2024-01-17 14:50:00,33.9,33.92,33.89,33.91,94161.0,31.1466,31.165,31.1374,31.1558,94161.0
2024-01-17 15:00:00,33.91,33.92,33.88,33.9,92959.0,31.1558,31.165,31.1282,31.1466,92959.0
2024-01-17 15:10:00,33.9,33.91,33.88,33.89,126975.0,31.1466,31.1558,31.1282,31.1374,126975.0
2024-01-17 15:20:00,33.88,33.89,33.86,33.88,143200.0,31.1282,31.1374,31.1099,31.1282,143200.0
2024-01-17 15:30:00,33.88,33.89,33.86,33.88,188316.0,31.1282,31.1374,31.1099,31.1282,188316.0
2024-01-17 15:40:00,33.89,33.89,33.86,33.87,326259.0,31.1374,31.1374,31.1099,31.1191,326259.0
2024-01-17 15:50:00,33.87,33.92,33.87,33.88,829814.0,31.1191,31.165,31.1191,31.1282,829814.0
2024-01-18 09:30:00,33.96,33.96,33.76,33.79,384358.0,31.2017,31.2017,31.018,31.0456,384358.0
2024-01-18 09:40:00,33.78,33.79,33.6,33.65,223284.0,31.0364,31.0456,30.871,30.9169,223284.0
2024-01-18 09:50:00,33.65,33.73,33.62,33.71,201316.0,30.9169,30.9904,30.8894,30.9721,201316.0
2024-01-18 10:00:00,33.7,33.77,33.69,33.72,406301.0,30.9629,31.0272,30.9537,30.9812,406301.0
2024-01-18 10:10:00,33.73,33.78,33.71,33.75,443951.0,30.9904,31.0364,30.9721,31.0088,443951.0
2024-01-18 10:20:00,33.76,33.76,33.66,33.71,254181.0,31.018,31.018,30.9261,30.9721,254181.0
2024-01-18 10:30:00,33.71,33.73,33.68,33.71,232806.0,30.9721,30.9904,30.9445,30.9721,232806.0
2024-01-18 10:40:00,33.71,33.72,33.66,33.68,172464.0,30.9721,30.9812,30.9261,30.9445,172464.0
2024-01-18 10:50:00,33.68,33.7,33.66,33.67,174348.0,30.9445,30.9629,30.9261,30.9353,174348.0
2024-01-18 11:00:00,33.68,33.74,33.68,33.7,202881.0,30.9445,30.9996,30.9445,30.9629,202881.0
2024-01-18 11:10:00,33.71,33.86,33.7,33.82,282593.0,30.9721,31.1099,30.9629,31.0731,282593.0
2024-01-18 11:20:00,33.81,33.86,33.76,33.84,204406.0,31.0639,31.1099,31.018,31.0915,204406.0
2024-01-18 11:30:00,33.85,33.86,33.79,33.82,459281.0,31.1007,31.1099,31.0456,31.0731,459281.0
2024-01-18 11:40:00,33.82,33.85,33.79,33.83,114698.0,31.0731,31.1007,31.0456,31.0823,114698.0
2024-01-18 11:50:00,33.83,33.9,33.83,33.9,196269.0,31.0823,31.1466,31.0823,31.1466,196269.0
2024-01-18 12:00:00,33.9,33.92,33.87,33.89,176921.0,31.1466,31.165,31.1191,31.1374,176921.0
2024-01-18 12:10:00,33.9,33.9,33.86,33.87,106588.0,31.1466,31.1466,31.1099,31.1191,106588.0
2024-01-18 12:20:00,33.87,33.88,33.84,33.85,90953.0,31.1191,31.1282,31.0915,31.1007,90953.0
2024-01-18 12:30:00,33.85,33.85,33.81,33.85,56243.0,31.1007,31.1007,31.0639,31.1007,56243.0
2024-01-18 12:40:00,33.85,33.86,33.82,33.86,63772.0,31.1007,31.1099,31.0731,31.1099,63772.0
2024-01-18 12:50:00,33.86,33.87,33.83,33.84,75581.0,31.1099,31.1191,31.0823,31.0915,75581.0
2024-01-18 13:00:00,33.84,33.85,33.79,33.8,86339.0,31.0915,31.1007,31.0456,31.0547,86339.0
2024-01-18 13:10:00,33.8,33.81,33.77,33.79,63533.0,31.0547,31.0639,31.0272,31.0456,63533.0
2024-01-18 13:20:00,33.79,33.8,33.77,33.79,68219.0,31.0456,31.0547,31.0272,31.0456,68219.0
2024-01-18 13:30:00,33.79,33.84,33.79,33.84,84795.0,31.0456,31.0915,31.0456,31.0915,84795.0
2024-01-18 13:40:00,33.84,33.86,33.82,33.83,77182.0,31.0915,31.1099,31.0731,31.0823,77182.0
2024-01-18 13:50:00,33.83,33.88,33.82,33.88,169437.0,31.0823,31.1282,31.0731,31.1282,169437.0
2024-01-18 14:00:00,33.88,33.92,33.87,33.91,111444.0,31.1282,31.165,31.1191,31.1558,111444.0
2024-01-18 14:10:00,33.92,33.92,33.89,33.9,116156.0,31.165,31.165,31.1374,31.1466,116156.0
2024-01-18 14:20:00,33.9,33.95,33.88,33.95,410347.0,31.1466,31.1926,31.1282,31.1926,410347.0
2024-01-18 14:30:00,33.95,33.97,33.93,33.95,193557.0,31.1926,31.2109,31.1742,31.1926,193557.0
2024-01-18 14:40:00,33.95,33.97,33.89,33.9,208460.0,31.1926,31.2109,31.1374,31.1466,208460.0
2024-01-18 14:50:00,33.9,33.92,33.89,33.92,152200.0,31.1466,31.165,31.1374,31.165,152200.0
2024-01-18 15:00:00,33.92,33.93,33.9,33.93,182325.0,31.165,31.1742,31.1466,31.1742,182325.0
2024-01-18 15:10:00,33.93,33.95,33.91,33.95,71251.0,31.1742,31.1926,31.1558,31.1926,71251.0
2024-01-18 15:20:00,33.94,33.98,33.93,33.98,150881.0,31.1834,31.2201,31.1742,31.2201,150881.0
2024-01-18 15:30:00,33.98,34.0,33.96,33.98,183721.0,31.2201,31.2385,31.2017,31.2201,183721.0
2024-01-18 15:40:00,33.98,34.03,33.98,34.02,218647.0,31.2201,31.2661,31.2201,31.2569,218647.0
2024-01-18 15:50:00,34.02,34.05,34.0,34.03,491678.0,31.2569,31.2844,31.2385,31.2661,491678.0
2024-01-19 09:30:00,34.02,34.02,33.87,33.88,487370.0,31.2569,31.2569,31.1191,31.1282,487370.0
2024-01-19 09:40:00,33.88,33.96,33.86,33.96,302767.0,31.1282,31.2017,31.1099,31.2017,302767.0
2024-01-19 09:50:00,33.95,33.96,33.9,33.94,125336.0,31.1926,31.2017,31.1466,31.1834,125336.0
2024-01-19 10:00:00,33.94,34.0,33.86,33.88,212083.0,31.1834,31.2385,31.1099,31.1282,212083.0
2024-01-19 10:10:00,33.88,33.91,33.85,33.91,175170.0,31.1282,31.1558,31.1007,31.1558,175170.0
2024-01-19 10:20:00,33.91,33.93,33.88,33.9,165073.0,31.1558,31.1742,31.1282,31.1466,165073.0
2024-01-19 10:30:00,33.89,33.9,33.82,33.87,354692.0,31.1374,31.1466,31.0731,31.1191,354692.0
2024-01-19 10:40:00,33.87,33.91,33.84,33.88,190702.0,31.1191,31.1558,31.0915,31.1282,190702.0
2024-01-19 10:50:00,33.88,33.94,33.86,33.93,233335.0,31.1282,31.1834,31.1099,31.1742,233335.0
2024-01-19 11:00:00,33.93,33.96,33.91,33.95,199072.0,31.1742,31.2017,31.1558,31.1926,199072.0
2024-01-19 11:10:00,33.94,33.95,33.91,33.92,141708.0,31.1834,31.1926,31.1558,31.165,141708.0
2024-01-19 11:20:00,33.91,33.92,33.85,33.87,263601.0,31.1558,31.165,31.1007,31.1191,263601.0
2024-01-19 11:30:00,33.88,33.91,33.83,33.84,349003.0,31.1282,31.1558,31.0823,31.0915,349003.0
2024-01-19 11:40:00,33.84,33.84,33.8,33.8,91017.0,31.0915,31.0915,31.0547,31.0547,91017.0
2024-01-19 11:50:00,33.8,33.82,33.78,33.8,58625.0,31.0547,31.0731,31.0364,31.0547,58625.0
2024-01-19 12:00:00,33.8,33.81,33.76,33.77,67227.0,31.0547,31.0639,31.018,31.0272,67227.0
2024-01-19 12:10:00,33.77,33.8,33.75,33.78,74192.0,31.0272,31.0547,31.0088,31.0364,74192.0
2024-01-19 12:20:00,33.78,33.85,33.77,33.84,81983.0,31.0364,31.1007,31.0272,31.0915,81983.0
2024-01-19 12:30:00,33.84,33.88,33.82,33.83,128345.0,31.0915,31.1282,31.0731,31.0823,128345.0
2024-01-19 12:40:00,33.83,33.83,33.8,33.82,74129.0,31.0823,31.0823,31.0547,31.0731,74129.0
2024-01-19 12:50:00,33.82,33.83,33.8,33.83,54352.0,31.0731,31.0823,31.0547,31.0823,54352.0
2024-01-19 13:00:00,33.82,33.83,33.78,33.81,72995.0,31.0731,31.0823,31.0364,31.0639,72995.0
2024-01-19 13:10:00,33.8,33.83,33.79,33.81,141858.0,31.0547,31.0823,31.0456,31.0639,141858.0
2024-01-19 13:20:00,33.8,33.86,33.8,33.86,77794.0,31.0547,31.1099,31.0547,31.1099,77794.0
2024-01-19 13:30:00,33.86,33.86,33.83,33.84,84596.0,31.1099,31.1099,31.0823,31.0915,84596.0
2024-01-19 13:40:00,33.84,33.86,33.83,33.85,94056.0,31.0915,31.1099,31.0823,31.1007,94056.0
2024-01-19 13:50:00,33.84,33.85,33.83,33.84,91124.0,31.0915,31.1007,31.0823,31.0915,91124.0
2024-01-19 14:00:00,33.84,33.87,33.83,33.84,110644.0,31.0915,31.1191,31.0823,31.0915,110644.0
2024-01-19 14:10:00,33.84,33.89,33.84,33.87,118881.0,31.0915,31.1374,31.0915,31.1191,118881.0
2024-01-19 14:20:00,33.88,33.9,33.86,33.89,121376.0,31.1282,31.1466,31.1099,31.1374,121376.0
2024-01-19 14:30:00,33.89,33.91,33.87,33.88,165691.0,31.1374,31.1558,31.1191,31.1282,165691.0
2024-01-19 14:40:00,33.88,33.9,33.85,33.9,131901.0,31.1282,31.1466,31.1007,31.1466,131901.0
2024-01-19 14:50:00,33.9,33.91,33.86,33.87,422422.0,31.1466,31.1558,31.1099,31.1191,422422.0
2024-01-19 15:00:00,33.87,33.91,33.86,33.87,199168.0,31.1191,31.1558,31.1099,31.1191,199168.0
2024-01-19 15:10:00,33.86,33.87,33.85,33.86,157946.0,31.1099,31.1191,31.1007,31.1099,157946.0
2024-01-19 15:20:00,33.87,33.88,33.83,33.84,512595.0,31.1191,31.1282,31.0823,31.0915,512595.0
2024-01-19 15:30:00,33.85,33.86,33.82,33.84,332528.0,31.1007,31.1099,31.0731,31.0915,332528.0
2024-01-19 15:40:00,33.84,33.85,33.81,33.84,435468.0,31.0915,31.1007,31.0639,31.0915,435468.0
2024-01-19 15:50:00,33.84,33.85,33.8,33.85,1178203.0,31.0915,31.1007,31.0547,31.1007,1178203.0
2024-01-22 09:30:00,34.0,34.0,33.62,33.69,1355665.0,31.2385,31.2385,30.8894,30.9537,1355665.0
2024-01-22 09:40:00,33.68,33.93,33.68,33.87,611064.0,30.9445,31.1742,30.9445,31.1191,611064.0
2024-01-22 09:50:00,33.87,33.93,33.85,33.93,386545.0,31.1191,31.1742,31.1007,31.1742,386545.0
2024-01-22 10:00:00,33.93,33.97,33.89,33.95,398240.0,31.1742,31.2109,31.1374,31.1926,398240.0
2024-01-22 10:10:00,33.95,34.06,33.93,34.01,608642.0,31.1926,31.2936,31.1742,31.2477,608642.0
2024-01-22 10:20:00,34.01,34.06,34.0,34.05,296592.0,31.2477,31.2936,31.2385,31.2844,296592.0
2024-01-22 10:30:00,34.05,34.05,33.97,33.98,318083.0,31.2844,31.2844,31.2109,31.2201,318083.0
2024-01-22 10:40:00,33.98,34.04,33.97,34.01,283682.0,31.2201,31.2752,31.2109,31.2477,283682.0
2024-01-22 10:50:00,34.0,34.07,34.0,34.02,325272.0,31.2385,31.3028,31.2385,31.2569,325272.0
2024-01-22 11:00:00,34.02,34.02,33.95,33.98,213206.0,31.2569,31.2569,31.1926,31.2201,213206.0
2024-01-22 11:10:00,33.98,34.03,33.96,34.01,185236.0,31.2201,31.2661,31.2017,31.2477,185236.0
2024-01-22 11:20:00,34.01,34.05,34.0,34.05,178839.0,31.2477,31.2844,31.2385,31.2844,178839.0
2024-01-22 11:30:00,34.04,34.06,33.99,34.04,734143.0,31.2752,31.2936,31.2293,31.2752,734143.0
2024-01-22 11:40:00,34.04,34.05,34.01,34.05,175644.0,31.2752,31.2844,31.2477,31.2844,175644.0
2024-01-22 11:50:00,34.04,34.13,34.03,34.13,149854.0,31.2752,31.3579,31.2661,31.3579,149854.0
2024-01-22 12:00:00,34.12,34.15,34.11,34.14,223130.0,31.3487,31.3763,31.3396,31.3671,223130.0
2024-01-22 12:10:00,34.14,34.16,34.12,34.15,105712.0,31.3671,31.3855,31.3487,31.3763,105712.0
2024-01-22 12:20:00,34.15,34.2,34.14,34.19,106467.0,31.3763,31.4223,31.3671,31.4131,106467.0
2024-01-22 12:30:00,34.2,34.23,34.18,34.23,88582.0,31.4223,31.4498,31.4039,31.4498,88582.0
2024-01-22 12:40:00,34.23,34.25,34.21,34.24,168608.0,31.4498,31.4682,31.4314,31.459,168608.0
2024-01-22 12:50:00,34.24,34.29,34.23,34.29,171285.0,31.459,31.5049,31.4498,31.5049,171285.0
2024-01-22 13:00:00,34.29,34.33,34.28,34.33,167128.0,31.5049,31.5417,31.4958,31.5417,167128.0
2024-01-22 13:10:00,34.33,34.36,34.32,34.35,161970.0,31.5417,31.5693,31.5325,31.5601,161970.0
2024-01-22 13:20:00,34.34,34.35,34.27,34.27,163580.0,31.5509,31.5601,31.4866,31.4866,163580.0
2024-01-22 13:30:00,34.27,34.3,34.25,34.28,150858.0,31.4866,31.5141,31.4682,31.4958,150858.0
2024-01-22 13:40:00,34.28,34.31,34.28,34.28,93573.0,31.4958,31.5233,31.4958,31.4958,93573.0
2024-01-22 13:50:00,34.28,34.3,34.27,34.3,174933.0,31.4958,31.5141,31.4866,31.5141,174933.0
2024-01-22 14:00:00,34.3,34.3,34.25,34.27,113502.0,31.5141,31.5141,31.4682,31.4866,113502.0
2024-01-22 14:10:00,34.27,34.28,34.21,34.22,137311.0,31.4866,31.4958,31.4314,31.4406,137311.0
2024-01-22 14:20:00,34.22,34.24,34.2,34.23,76735.0,31.4406,31.459,31.4223,31.4498,76735.0
2024-01-22 14:30:00,34.23,34.23,34.18,34.2,155214.0,31.4498,31.4498,31.4039,31.4223,155214.0
2024-01-22 14:40:00,34.2,34.21,34.18,34.2,128435.0,31.4223,31.4314,31.4039,31.4223,128435.0
2024-01-22 14:50:00,34.19,34.2,34.18,34.19,78287.0,31.4131,31.4223,31.4039,31.4131,78287.0
2024-01-22 15:00:00,34.19,34.2,34.16,34.2,131154.0,31.4131,31.4223,31.3855,31.4223,131154.0
2024-01-22 15:10:00,34.19,34.21,34.19,34.2,147423.0,31.4131,31.4314,31.4131,31.4223,147423.0
2024-01-22 15:20:00,34.2,34.24,34.19,34.23,147545.0,31.4223,31.459,31.4131,31.4498,147545.0
2024-01-22 15:30:00,34.23,34.24,34.2,34.21,200983.0,31.4498,31.459,31.4223,31.4314,200983.0
2024-01-22 15:40:00,34.22,34.24,34.21,34.23,374144.0,31.4406,31.459,31.4314,31.4498,374144.0
2024-01-22 15:50:00,34.23,34.26,34.23,34.25,623822.0,31.4498,31.4774,31.4498,31.4682,623822.0
2024-01-23 09:30:00,34.09,34.27,34.08,34.24,420867.0,31.3212,31.4866,31.312,31.459,420867.0
2024-01-23 09:40:00,34.24,34.32,34.24,34.25,238016.0,31.459,31.5325,31.459,31.4682,238016.0
2024-01-23 09:50:00,34.24,34.27,34.2,34.25,185050.0,31.459,31.4866,31.4223,31.4682,185050.0
2024-01-23 10:00:00,34.25,34.36,34.23,34.36,415865.0,31.4682,31.5693,31.4498,31.5693,415865.0
2024-01-23 10:10:00,34.36,34.41,34.33,34.41,333518.0,31.5693,31.6152,31.5417,31.6152,333518.0
2024-01-23 10:20:00,34.41,34.42,34.32,34.33,274115.0,31.6152,31.6244,31.5325,31.5417,274115.0
2024-01-23 10:30:00,34.33,34.38,34.28,34.29,238623.0,31.5417,31.5876,31.4958,31.5049,238623.0
2024-01-23 10:40:00,34.28,34.29,34.2,34.22,187474.0,31.4958,31.5049,31.4223,31.4406,187474.0
2024-01-23 10:50:00,34.21,34.21,34.13,34.18,291784.0,31.4314,31.4314,31.3579,31.4039,291784.0
2024-01-23 11:00:00,34.18,34.24,34.17,34.21,184100.0,31.4039,31.459,31.3947,31.4314,184100.0
2024-01-23 11:10:00,34.21,34.26,34.21,34.23,262037.0,31.4314,31.4774,31.4314,31.4498,262037.0
2024-01-23 11:20:00,34.23,34.27,34.21,34.27,226619.0,31.4498,31.4866,31.4314,31.4866,226619.0
2024-01-23 11:30:00,34.26,34.27,34.19,34.2,310403.0,31.4774,31.4866,31.4131,31.4223,310403.0
2024-01-23 11:40:00,34.2,34.23,34.18,34.2,104488.0,31.4223,31.4498,31.4039,31.4223,104488.0
2024-01-23 11:50:00,34.2,34.21,34.18,34.19,78003.0,31.4223,31.4314,31.4039,31.4131,78003.0
2024-01-23 12:00:00,34.19,34.24,34.19,34.2,90445.0,31.4131,31.459,31.4131,31.4223,90445.0
2024-01-23 12:10:00,34.2,34.22,34.18,34.19,101919.0,31.4223,31.4406,31.4039,31.4131,101919.0
2024-01-23 12:20:00,34.19,34.2,34.16,34.16,103098.0,31.4131,31.4223,31.3855,31.3855,103098.0
2024-01-23 12:30:00,34.16,34.19,34.15,34.16,81520.0,31.3855,31.4131,31.3763,31.3855,81520.0
2024-01-23 12:40:00,34.16,34.18,34.15,34.15,93132.0,31.3855,31.4039,31.3763,31.3763,93132.0
2024-01-23 12:50:00,34.16,34.19,34.15,34.18,168887.0,31.3855,31.4131,31.3763,31.4039,168887.0
2024-01-23 13:00:00,34.18,34.18,34.13,34.16,120214.0,31.4039,31.4039,31.3579,31.3855,120214.0
2024-01-23 13:10:00,34.15,34.17,34.15,34.15,57488.0,31.3763,31.3947,31.3763,31.3763,57488.0
2024-01-23 13:20:00,34.15,34.16,34.12,34.16,76672.0,31.3763,31.3855,31.3487,31.3855,76672.0
2024-01-23 13:30:00,34.16,34.16,34.13,34.15,77681.0,31.3855,31.3855,31.3579,31.3763,77681.0
2024-01-23 13:40:00,34.15,34.15,34.12,34.14,82664.0,31.3763,31.3763,31.3487,31.3671,82664.0
2024-01-23 13:50:00,34.14,34.16,34.13,34.14,84971.0,31.3671,31.3855,31.3579,31.3671,84971.0
2024-01-23 14:00:00,34.14,34.15,34.13,34.15,96936.0,31.3671,31.3763,31.3579,31.3763,96936.0
2024-01-23 14:10:00,34.14,34.17,34.14,34.16,88387.0,31.3671,31.3947,31.3671,31.3855,88387.0
2024-01-23 14:20:00,34.17,34.18,34.15,34.16,97015.0,31.3947,31.4039,31.3763,31.3855,97015.0
2024-01-23 14:30:00,34.15,34.18,34.15,34.18,81960.0,31.3763,31.4039,31.3763,31.4039,81960.0
2024-01-23 14:40:00,34.18,34.19,34.16,34.18,97988.0,31.4039,31.4131,31.3855,31.4039,97988.0
2024-01-23 14:50:00,34.18,34.19,34.16,34.18,84235.0,31.4039,31.4131,31.3855,31.4039,84235.0
2024-01-23 15:00:00,34.18,34.21,34.17,34.2,112527.0,31.4039,31.4314,31.3947,31.4223,112527.0
2024-01-23 15:10:00,34.2,34.27,34.2,34.27,169514.0,31.4223,31.4866,31.4223,31.4866,169514.0
2024-01-23 15:20:00,34.27,34.29,34.26,34.28,109351.0,31.4866,31.5049,31.4774,31.4958,109351.0
2024-01-23 15:30:00,34.29,34.29,34.25,34.26,256267.0,31.5049,31.5049,31.4682,31.4774,256267.0
2024-01-23 15:40:00,34.26,34.28,34.24,34.26,342518.0,31.4774,31.4958,31.459,31.4774,342518.0
2024-01-23 15:50:00,34.26,34.27,34.23,34.25,632544.0,31.4774,31.4866,31.4498,31.4682,632544.0
2024-01-24 09:30:00,34.47,34.59,34.4,34.58,355917.0,31.6703,31.7806,31.606,31.7714,355917.0
2024-01-24 09:40:00,34.58,34.59,34.48,34.52,197424.0,31.7714,31.7806,31.6795,31.7163,197424.0
2024-01-24 09:50:00,34.52,34.53,34.39,34.41,156399.0,31.7163,31.7254,31.5968,31.6152,156399.0
2024-01-24 10:00:00,34.4,34.52,34.4,34.48,318537.0,31.606,31.7163,31.606,31.6795,318537.0
2024-01-24 10:10:00,34.49,34.49,34.44,34.45,184585.0,31.6887,31.6887,31.6428,31.6519,184585.0
2024-01-24 10:20:00,34.45,34.53,34.43,34.52,148193.0,31.6519,31.7254,31.6336,31.7163,148193.0
2024-01-24 10:30:00,34.52,34.57,34.44,34.48,292168.0,31.7163,31.7622,31.6428,31.6795,292168.0
2024-01-24 10:40:00,34.48,34.56,34.46,34.55,238456.0,31.6795,31.753,31.6611,31.7438,238456.0
2024-01-24 10:50:00,34.54,34.57,34.5,34.55,229976.0,31.7346,31.7622,31.6979,31.7438,229976.0
2024-01-24 11:00:00,34.56,34.6,34.55,34.58,281265.0,31.753,31.7898,31.7438,31.7714,281265.0
2024-01-24 11:10:00,34.58,34.62,34.56,34.6,287106.0,31.7714,31.8081,31.753,31.7898,287106.0
2024-01-24 11:20:00,34.59,34.61,34.56,34.6,211658.0,31.7806,31.799,31.753,31.7898,211658.0
2024-01-24 11:30:00,34.6,34.62,34.57,34.59,138845.0,31.7898,31.8081,31.7622,31.7806,138845.0
2024-01-24 11:40:00,34.59,34.62,34.57,34.59,120975.0,31.7806,31.8081,31.7622,31.7806,120975.0
2024-01-24 11:50:00,34.6,34.62,34.59,34.61,84410.0,31.7898,31.8081,31.7806,31.799,84410.0
2024-01-24 12:00:00,34.61,34.61,34.56,34.59,96482.0,31.799,31.799,31.753,31.7806,96482.0
2024-01-24 12:10:00,34.59,34.59,34.55,34.55,72148.0,31.7806,31.7806,31.7438,31.7438,72148.0
2024-01-24 12:20:00,34.55,34.6,34.54,34.57,93229.0,31.7438,31.7898,31.7346,31.7622,93229.0
2024-01-24 12:30:00,34.57,34.57,34.52,34.54,68321.0,31.7622,31.7622,31.7163,31.7346,68321.0
2024-01-24 12:40:00,34.54,34.55,34.51,34.52,86734.0,31.7346,31.7438,31.7071,31.7163,86734.0
2024-01-24 12:50:00,34.52,34.57,34.52,34.55,139868.0,31.7163,31.7622,31.7163,31.7438,139868.0
2024-01-24 13:00:00,34.55,34.55,34.5,34.52,152649.0,31.7438,31.7438,31.6979,31.7163,152649.0
2024-01-24 13:10:00,34.52,34.52,34.44,34.45,87664.0,31.7163,31.7163,31.6428,31.6519,87664.0
2024-01-24 13:20:00,34.45,34.47,34.42,34.45,183420.0,31.6519,31.6703,31.6244,31.6519,183420.0
2024-01-24 13:30:00,34.45,34.46,34.43,34.44,70885.0,31.6519,31.6611,31.6336,31.6428,70885.0
2024-01-24 13:40:00,34.44,34.48,34.43,34.47,77651.0,31.6428,31.6795,31.6336,31.6703,77651.0
2024-01-24 13:50:00,34.47,34.48,34.45,34.48,96912.0,31.6703,31.6795,31.6519,31.6795,96912.0
2024-01-24 14:00:00,34.49,34.51,34.48,34.51,79765.0,31.6887,31.7071,31.6795,31.7071,79765.0
2024-01-24 14:10:00,34.51,34.51,34.47,34.5,94555.0,31.7071,31.7071,31.6703,31.6979,94555.0
2024-01-24 14:20:00,34.49,34.49,34.46,34.48,84114.0,31.6887,31.6887,31.6611,31.6795,84114.0
2024-01-24 14:30:00,34.48,34.51,34.46,34.5,170477.0,31.6795,31.7071,31.6611,31.6979,170477.0
2024-01-24 14:40:00,34.51,34.53,34.5,34.53,116309.0,31.7071,31.7254,31.6979,31.7254,116309.0
2024-01-24 14:50:00,34.52,34.53,34.51,34.52,105105.0,31.7163,31.7254,31.7071,31.7163,105105.0
2024-01-24 15:00:00,34.52,34.52,34.5,34.51,191374.0,31.7163,31.7163,31.6979,31.7071,191374.0
2024-01-24 15:10:00,34.51,34.52,34.45,34.48,207231.0,31.7071,31.7163,31.6519,31.6795,207231.0
2024-01-24 15:20:00,34.48,34.49,34.46,34.47,138949.0,31.6795,31.6887,31.6611,31.6703,138949.0
2024-01-24 15:30:00,34.47,34.5,34.45,34.5,217549.0,31.6703,31.6979,31.6519,31.6979,217549.0
2024-01-24 15:40:00,34.5,34.58,34.49,34.57,313128.0,31.6979,31.7714,31.6887,31.7622,313128.0
2024-01-24 15:50:00,34.57,34.59,34.54,34.56,712925.0,31.7622,31.7806,31.7346,31.753,712925.0
2024-01-25 09:30:00,34.85,34.87,34.65,34.73,393308.0,32.0195,32.0378,31.8357,31.9092,393308.0
2024-01-25 09:40:00,34.73,34.76,34.69,34.73,203400.0,31.9092,31.9368,31.8725,31.9092,203400.0
2024-01-25 09:50:00,34.73,34.89,34.73,34.88,197378.0,31.9092,32.0562,31.9092,32.047,197378.0
2024-01-25 10:00:00,34.87,34.91,34.8,34.86,247429.0,32.0378,32.0746,31.9735,32.0286,247429.0
2024-01-25 10:10:00,34.86,34.86,34.78,34.8,143958.0,32.0286,32.0286,31.9551,31.9735,143958.0
2024-01-25 10:20:00,34.81,34.82,34.77,34.79,139739.0,31.9827,31.9919,31.946,31.9643,139739.0
2024-01-25 10:30:00,34.79,34.8,34.63,34.66,169096.0,31.9643,31.9735,31.8173,31.8449,169096.0
2024-01-25 10:40:00,34.66,34.74,34.65,34.73,176706.0,31.8449,31.9184,31.8357,31.9092,176706.0
2024-01-25 10:50:00,34.72,34.75,34.68,34.71,195254.0,31.9,31.9276,31.8633,31.8908,195254.0
2024-01-25 11:00:00,34.7,34.73,34.67,34.7,158124.0,31.8816,31.9092,31.8541,31.8816,158124.0
2024-01-25 11:10:00,34.7,34.76,34.68,34.75,205478.0,31.8816,31.9368,31.8633,31.9276,205478.0
2024-01-25 11:20:00,34.75,34.75,34.69,34.73,120674.0,31.9276,31.9276,31.8725,31.9092,120674.0
2024-01-25 11:30:00,34.73,34.73,34.67,34.72,244835.0,31.9092,31.9092,31.8541,31.9,244835.0
2024-01-25 11:40:00,34.71,34.74,34.68,34.73,84709.0,31.8908,31.9184,31.8633,31.9092,84709.0
2024-01-25 11:50:00,34.73,34.79,34.73,34.76,109950.0,31.9092,31.9643,31.9092,31.9368,109950.0
2024-01-25 12:00:00,34.75,34.78,34.74,34.76,91701.0,31.9276,31.9551,31.9184,31.9368,91701.0
2024-01-25 12:10:00,34.76,34.8,34.75,34.79,103053.0,31.9368,31.9735,31.9276,31.9643,103053.0
2024-01-25 12:20:00,34.79,34.81,34.74,34.75,92846.0,31.9643,31.9827,31.9184,31.9276,92846.0
2024-01-25 12:30:00,34.76,34.79,34.76,34.77,59850.0,31.9368,31.9643,31.9368,31.946,59850.0
2024-01-25 12:40:00,34.78,34.82,34.78,34.79,89547.0,31.9551,31.9919,31.9551,31.9643,89547.0
2024-01-25 12:50:00,34.8,34.85,34.79,34.84,75879.0,31.9735,32.0195,31.9643,32.0103,75879.0
2024-01-25 13:00:00,34.84,34.87,34.82,34.87,209565.0,32.0103,32.0378,31.9919,32.0378,209565.0
2024-01-25 13:10:00,34.87,34.9,34.86,34.87,103514.0,32.0378,32.0654,32.0286,32.0378,103514.0
2024-01-25 13:20:00,34.87,34.91,34.86,34.91,110080.0,32.0378,32.0746,32.0286,32.0746,110080.0
2024-01-25 13:30:00,34.91,34.94,34.91,34.92,130804.0,32.0746,32.1021,32.0746,32.0838,130804.0
2024-01-25 13:40:00,34.93,34.96,34.92,34.95,201587.0,32.093,32.1205,32.0838,32.1113,201587.0
2024-01-25 13:50:00,34.95,34.96,34.91,34.94,126207.0,32.1113,32.1205,32.0746,32.1021,126207.0
2024-01-25 14:00:00,34.94,34.95,34.9,34.95,130828.0,32.1021,32.1113,32.0654,32.1113,130828.0
2024-01-25 14:10:00,34.94,34.99,34.94,34.98,116575.0,32.1021,32.1481,32.1021,32.1389,116575.0
2024-01-25 14:20:00,34.98,35.0,34.97,35.0,104306.0,32.1389,32.1573,32.1297,32.1573,104306.0
2024-01-25 14:30:00,35.0,35.07,34.98,35.04,179158.0,32.1573,32.2216,32.1389,32.194,179158.0
2024-01-25 14:40:00,35.04,35.05,35.01,35.03,82811.0,32.194,32.2032,32.1665,32.1848,82811.0
2024-01-25 14:50:00,35.02,35.06,35.01,35.06,70934.0,32.1757,32.2124,32.1665,32.2124,70934.0
2024-01-25 15:00:00,35.05,35.07,35.02,35.03,136015.0,32.2032,32.2216,32.1757,32.1848,136015.0
2024-01-25 15:10:00,35.02,35.06,35.01,35.05,212984.0,32.1757,32.2124,32.1665,32.2032,212984.0
2024-01-25 15:20:00,35.06,35.08,35.05,35.05,137786.0,32.2124,32.2308,32.2032,32.2032,137786.0
2024-01-25 15:30:00,35.05,35.09,35.04,35.09,240121.0,32.2032,32.24,32.194,32.24,240121.0
2024-01-25 15:40:00,35.09,35.12,35.08,35.1,297101.0,32.24,32.2675,32.2308,32.2492,297101.0
2024-01-25 15:50:00,35.11,35.16,35.1,35.14,813478.0,32.2583,32.3043,32.2492,32.2859,813478.0
2024-01-26 09:30:00,35.45,35.5,35.36,35.43,402806.0,32.5707,32.6167,32.488,32.5524,402806.0
2024-01-26 09:40:00,35.42,35.44,35.36,35.38,155328.0,32.5432,32.5615,32.488,32.5064,155328.0
2024-01-26 09:50:00,35.39,35.47,35.38,35.43,159568.0,32.5156,32.5891,32.5064,32.5524,159568.0
2024-01-26 10:00:00,35.43,35.44,35.33,35.35,255167.0,32.5524,32.5615,32.4605,32.4788,255167.0
2024-01-26 10:10:00,35.35,35.42,35.34,35.4,257441.0,32.4788,32.5432,32.4697,32.5248,257441.0
2024-01-26 10:20:00,35.4,35.43,35.36,35.38,177624.0,32.5248,32.5524,32.488,32.5064,177624.0
2024-01-26 10:30:00,35.38,35.42,35.35,35.38,171743.0,32.5064,32.5432,32.4788,32.5064,171743.0
2024-01-26 10:40:00,35.4,35.44,35.38,35.39,99701.0,32.5248,32.5615,32.5064,32.5156,99701.0
2024-01-26 10:50:00,35.39,35.39,35.33,35.35,119567.0,32.5156,32.5156,32.4605,32.4788,119567.0
2024-01-26 11:00:00,35.35,35.36,35.3,35.3,138289.0,32.4788,32.488,32.4329,32.4329,138289.0
2024-01-26 11:10:00,35.31,35.33,35.25,35.25,128152.0,32.4421,32.4605,32.387,32.387,128152.0
2024-01-26 11:20:00,35.26,35.26,35.19,35.24,331009.0,32.3962,32.3962,32.3318,32.3778,331009.0
2024-01-26 11:30:00,35.24,35.26,35.19,35.2,206294.0,32.3778,32.3962,32.3318,32.341,206294.0
2024-01-26 11:40:00,35.2,35.21,35.16,35.16,94412.0,32.341,32.3502,32.3043,32.3043,94412.0
2024-01-26 11:50:00,35.16,35.22,35.15,35.19,134835.0,32.3043,32.3594,32.2951,32.3318,134835.0
2024-01-26 12:00:00,35.18,35.19,35.14,35.16,121629.0,32.3227,32.3318,32.2859,32.3043,121629.0
2024-01-26 12:10:00,35.15,35.15,35.11,35.12,131267.0,32.2951,32.2951,32.2583,32.2675,131267.0
2024-01-26 12:20:00,35.12,35.15,35.1,35.13,118689.0,32.2675,32.2951,32.2492,32.2767,118689.0
2024-01-26 12:30:00,35.13,35.15,35.1,35.11,117629.0,32.2767,32.2951,32.2492,32.2583,117629.0
2024-01-26 12:40:00,35.11,35.2,35.11,35.18,177875.0,32.2583,32.341,32.2583,32.3227,177875.0
2024-01-26 12:50:00,35.18,35.22,35.15,35.2,165496.0,32.3227,32.3594,32.2951,32.341,165496.0
2024-01-26 13:00:00,35.2,35.26,35.19,35.26,121530.0,32.341,32.3962,32.3318,32.3962,121530.0
2024-01-26 13:10:00,35.26,35.28,35.24,35.27,124981.0,32.3962,32.4145,32.3778,32.4053,124981.0
2024-01-26 13:20:00,35.27,35.36,35.27,35.34,172127.0,32.4053,32.488,32.4053,32.4697,172127.0
2024-01-26 13:30:00,35.34,35.41,35.33,35.4,231422.0,32.4697,32.534,32.4605,32.5248,231422.0
2024-01-26 13:40:00,35.4,35.4,35.34,35.4,118369.0,32.5248,32.5248,32.4697,32.5248,118369.0
2024-01-26 13:50:00,35.4,35.41,35.37,35.4,86097.0,32.5248,32.534,32.4972,32.5248,86097.0
2024-01-26 14:00:00,35.4,35.42,35.39,35.41,76065.0,32.5248,32.5432,32.5156,32.534,76065.0
2024-01-26 14:10:00,35.41,35.48,35.41,35.46,142731.0,32.534,32.5983,32.534,32.5799,142731.0
2024-01-26 14:20:00,35.47,35.48,35.45,35.48,91293.0,32.5891,32.5983,32.5707,32.5983,91293.0
2024-01-26 14:30:00,35.48,35.48,35.45,35.48,118788.0,32.5983,32.5983,32.5707,32.5983,118788.0
2024-01-26 14:40:00,35.47,35.5,35.47,35.5,84299.0,32.5891,32.6167,32.5891,32.6167,84299.0
2024-01-26 14:50:00,35.5,35.53,35.49,35.53,118267.0,32.6167,32.6442,32.6075,32.6442,118267.0
2024-01-26 15:00:00,35.52,35.55,35.52,35.53,102138.0,32.635,32.6626,32.635,32.6442,102138.0
2024-01-26 15:10:00,35.53,35.56,35.52,35.54,163344.0,32.6442,32.6718,32.635,32.6534,163344.0
2024-01-26 15:20:00,35.54,35.56,35.52,35.54,162004.0,32.6534,32.6718,32.635,32.6534,162004.0
2024-01-26 15:30:00,35.54,35.58,35.53,35.58,129803.0,32.6534,32.6902,32.6442,32.6902,129803.0
2024-01-26 15:40:00,35.58,35.62,35.57,35.62,271894.0,32.6902,32.7269,32.681,32.7269,271894.0
2024-01-26 15:50:00,35.62,35.64,35.6,35.64,547956.0,32.7269,32.7453,32.7085,32.7453,547956.0
2024-01-29 09:30:00,35.68,35.7,35.4,35.44,444100.0,32.782,32.8004,32.5248,32.5615,444100.0
2024-01-29 09:40:00,35.44,35.46,35.31,35.34,394050.0,32.5615,32.5799,32.4421,32.4697,394050.0
2024-01-29 09:50:00,35.34,35.44,35.33,35.44,230873.0,32.4697,32.5615,32.4605,32.5615,230873.0
2024-01-29 10:00:00,35.44,35.47,35.37,35.38,171084.0,32.5615,32.5891,32.4972,32.5064,171084.0
2024-01-29 10:10:00,35.38,35.4,35.33,35.36,175293.0,32.5064,32.5248,32.4605,32.488,175293.0
2024-01-29 10:20:00,35.36,35.38,35.32,35.35,261781.0,32.488,32.5064,32.4513,32.4788,261781.0
2024-01-29 10:30:00,35.36,35.45,35.35,35.44,209048.0,32.488,32.5707,32.4788,32.5615,209048.0
2024-01-29 10:40:00,35.44,35.47,35.42,35.45,119146.0,32.5615,32.5891,32.5432,32.5707,119146.0
2024-01-29 10:50:00,35.44,35.47,35.4,35.43,119869.0,32.5615,32.5891,32.5248,32.5524,119869.0
2024-01-29 11:00:00,35.42,35.46,35.41,35.43,111810.0,32.5432,32.5799,32.534,32.5524,111810.0
2024-01-29 11:10:00,35.44,35.46,35.42,35.44,142097.0,32.5615,32.5799,32.5432,32.5615,142097.0
2024-01-29 11:20:00,35.44,35.46,35.42,35.44,124750.0,32.5615,32.5799,32.5432,32.5615,124750.0
2024-01-29 11:30:00,35.44,35.44,35.39,35.41,149578.0,32.5615,32.5615,32.5156,32.534,149578.0
2024-01-29 11:40:00,35.41,35.41,35.37,35.39,78552.0,32.534,32.534,32.4972,32.5156,78552.0
2024-01-29 11:50:00,35.39,35.39,35.34,35.36,102569.0,32.5156,32.5156,32.4697,32.488,102569.0
2024-01-29 12:00:00,35.37,35.38,35.34,35.36,92534.0,32.4972,32.5064,32.4697,32.488,92534.0
2024-01-29 12:10:00,35.37,35.38,35.35,35.37,36928.0,32.4972,32.5064,32.4788,32.4972,36928.0
2024-01-29 12:20:00,35.37,35.4,35.36,35.37,63614.0,32.4972,32.5248,32.488,32.4972,63614.0
2024-01-29 12:30:00,35.37,35.41,35.36,35.4,73257.0,32.4972,32.534,32.488,32.5248,73257.0
2024-01-29 12:40:00,35.4,35.41,35.33,35.36,75362.0,32.5248,32.534,32.4605,32.488,75362.0
2024-01-29 12:50:00,35.34,35.36,35.32,35.33,43110.0,32.4697,32.488,32.4513,32.4605,43110.0
2024-01-29 13:00:00,35.32,35.33,35.28,35.33,58598.0,32.4513,32.4605,32.4145,32.4605,58598.0
2024-01-29 13:10:00,35.32,35.33,35.29,35.32,26623.0,32.4513,32.4605,32.4237,32.4513,26623.0
2024-01-29 13:20:00,35.33,35.38,35.31,35.37,41629.0,32.4605,32.5064,32.4421,32.4972,41629.0
2024-01-29 13:30:00,35.38,35.4,35.37,35.4,42317.0,32.5064,32.5248,32.4972,32.5248,42317.0
2024-01-29 13:40:00,35.4,35.4,35.38,35.4,39332.0,32.5248,32.5248,32.5064,32.5248,39332.0
2024-01-29 13:50:00,35.4,35.43,35.39,35.41,64685.0,32.5248,32.5524,32.5156,32.534,64685.0
2024-01-29 14:00:00,35.41,35.44,35.4,35.44,62220.0,32.534,32.5615,32.5248,32.5615,62220.0
2024-01-29 14:10:00,35.44,35.45,35.39,35.41,79722.0,32.5615,32.5707,32.5156,32.534,79722.0
2024-01-29 14:20:00,35.41,35.44,35.39,35.43,75446.0,32.534,32.5615,32.5156,32.5524,75446.0
2024-01-29 14:30:00,35.43,35.46,35.43,35.45,75705.0,32.5524,32.5799,32.5524,32.5707,75705.0
2024-01-29 14:40:00,35.45,35.46,35.44,35.45,117132.0,32.5707,32.5799,32.5615,32.5707,117132.0
2024-01-29 14:50:00,35.45,35.49,35.45,35.48,88999.0,32.5707,32.6075,32.5707,32.5983,88999.0
2024-01-29 15:00:00,35.49,35.54,35.48,35.52,152414.0,32.6075,32.6534,32.5983,32.635,152414.0
2024-01-29 15:10:00,35.52,35.59,35.51,35.58,151662.0,32.635,32.6994,32.6259,32.6902,151662.0
2024-01-29 15:20:00,35.59,35.64,35.58,35.61,162413.0,32.6994,32.7453,32.6902,32.7177,162413.0
2024-01-29 15:30:00,35.61,35.63,35.59,35.6,327975.0,32.7177,32.7361,32.6994,32.7085,327975.0
2024-01-29 15:40:00,35.59,35.63,35.59,35.63,256663.0,32.6994,32.7361,32.6994,32.7361,256663.0
2024-01-29 15:50:00,35.63,35.65,35.61,35.65,546805.0,32.7361,32.7545,32.7177,32.7545,546805.0
2024-01-30 09:30:00,35.55,35.55,35.42,35.49,368355.0,32.6626,32.6626,32.5432,32.6075,368355.0
2024-01-30 09:40:00,35.48,35.54,35.44,35.48,127235.0,32.5983,32.6534,32.5615,32.5983,127235.0
2024-01-30 09:50:00,35.48,35.53,35.44,35.49,173441.0,32.5983,32.6442,32.5615,32.6075,173441.0
2024-01-30 10:00:00,35.48,35.51,35.4,35.43,329510.0,32.5983,32.6259,32.5248,32.5524,329510.0
2024-01-30 10:10:00,35.43,35.46,35.34,35.37,289541.0,32.5524,32.5799,32.4697,32.4972,289541.0
2024-01-30 10:20:00,35.37,35.37,35.28,35.31,234209.0,32.4972,32.4972,32.4145,32.4421,234209.0
2024-01-30 10:30:00,35.3,35.38,35.3,35.37,221933.0,32.4329,32.5064,32.4329,32.4972,221933.0
2024-01-30 10:40:00,35.36,35.46,35.36,35.46,123518.0,32.488,32.5799,32.488,32.5799,123518.0
2024-01-30 10:50:00,35.46,35.54,35.45,35.54,222335.0,32.5799,32.6534,32.5707,32.6534,222335.0
2024-01-30 11:00:00,35.54,35.55,35.5,35.52,122268.0,32.6534,32.6626,32.6167,32.635,122268.0
2024-01-30 11:10:00,35.52,35.56,35.51,35.55,147730.0,32.635,32.6718,32.6259,32.6626,147730.0
2024-01-30 11:20:00,35.55,35.56,35.53,35.55,147581.0,32.6626,32.6718,32.6442,32.6626,147581.0
2024-01-30 11:30:00,35.55,35.63,35.53,35.63,291907.0,32.6626,32.7361,32.6442,32.7361,291907.0
2024-01-30 11:40:00,35.63,35.69,35.62,35.68,93793.0,32.7361,32.7912,32.7269,32.782,93793.0
2024-01-30 11:50:00,35.68,35.73,35.68,35.71,94408.0,32.782,32.828,32.782,32.8096,94408.0
2024-01-30 12:00:00,35.71,35.75,35.69,35.75,113020.0,32.8096,32.8464,32.7912,32.8464,113020.0
2024-01-30 12:10:00,35.74,35.77,35.72,35.75,146158.0,32.8372,32.8647,32.8188,32.8464,146158.0
2024-01-30 12:20:00,35.75,35.77,35.7,35.7,109344.0,32.8464,32.8647,32.8004,32.8004,109344.0
2024-01-30 12:30:00,35.7,35.72,35.64,35.65,122623.0,32.8004,32.8188,32.7453,32.7545,122623.0
2024-01-30 12:40:00,35.64,35.67,35.63,35.67,39580.0,32.7453,32.7729,32.7361,32.7729,39580.0
2024-01-30 12:50:00,35.67,35.68,35.64,35.66,46581.0,32.7729,32.782,32.7453,32.7637,46581.0
2024-01-30 13:00:00,35.66,35.69,35.64,35.68,41075.0,32.7637,32.7912,32.7453,32.782,41075.0
2024-01-30 13:10:00,35.69,35.69,35.65,35.68,42829.0,32.7912,32.7912,32.7545,32.782,42829.0
2024-01-30 13:20:00,35.68,35.71,35.65,35.7,121696.0,32.782,32.8096,32.7545,32.8004,121696.0
2024-01-30 13:30:00,35.7,35.74,35.7,35.73,78796.0,32.8004,32.8372,32.8004,32.828,78796.0
2024-01-30 13:40:00,35.73,35.76,35.71,35.75,143353.0,32.828,32.8555,32.8096,32.8464,143353.0
2024-01-30 13:50:00,35.75,35.76,35.72,35.76,186031.0,32.8464,32.8555,32.8188,32.8555,186031.0
2024-01-30 14:00:00,35.75,35.78,35.74,35.77,187714.0,32.8464,32.8739,32.8372,32.8647,187714.0
2024-01-30 14:10:00,35.78,35.8,35.77,35.8,201610.0,32.8739,32.8923,32.8647,32.8923,201610.0
2024-01-30 14:20:00,35.79,35.81,35.77,35.8,196558.0,32.8831,32.9015,32.8647,32.8923,196558.0
2024-01-30 14:30:00,35.8,35.83,35.78,35.8,180629.0,32.8923,32.9199,32.8739,32.8923,180629.0
2024-01-30 14:40:00,35.81,35.84,35.8,35.83,140781.0,32.9015,32.9291,32.8923,32.9199,140781.0
2024-01-30 14:50:00,35.82,35.87,35.82,35.84,159469.0,32.9107,32.9566,32.9107,32.9291,159469.0
2024-01-30 15:00:00,35.84,35.85,35.81,35.83,139668.0,32.9291,32.9382,32.9015,32.9199,139668.0
2024-01-30 15:10:00,35.83,35.87,35.82,35.86,168871.0,32.9199,32.9566,32.9107,32.9474,168871.0
2024-01-30 15:20:00,35.86,35.89,35.86,35.89,132426.0,32.9474,32.975,32.9474,32.975,132426.0
2024-01-30 15:30:00,35.88,35.89,35.86,35.88,170534.0,32.9658,32.975,32.9474,32.9658,170534.0
2024-01-30 15:40:00,35.87,35.92,35.86,35.91,297748.0,32.9566,33.0026,32.9474,32.9934,297748.0
2024-01-30 15:50:00,35.9,35.92,35.88,35.89,610109.0,32.9842,33.0026,32.9658,32.975,610109.0
2024-01-31 09:30:00,35.61,35.71,35.56,35.57,432363.0,32.7177,32.8096,32.6718,32.681,432363.0
2024-01-31 09:40:00,35.56,35.63,35.51,35.53,432238.0,32.6718,32.7361,32.6259,32.6442,432238.0
2024-01-31 09:50:00,35.53,35.56,35.47,35.5,215042.0,32.6442,32.6718,32.5891,32.6167,215042.0
2024-01-31 10:00:00,35.49,35.5,35.44,35.45,187236.0,32.6075,32.6167,32.5615,32.5707,187236.0
2024-01-31 10:10:00,35.44,35.5,35.44,35.48,160524.0,32.5615,32.6167,32.5615,32.5983,160524.0
2024-01-31 10:20:00,35.48,35.48,35.4,35.43,237029.0,32.5983,32.5983,32.5248,32.5524,237029.0
2024-01-31 10:30:00,35.43,35.49,35.4,35.41,259765.0,32.5524,32.6075,32.5248,32.534,259765.0
2024-01-31 10:40:00,35.41,35.47,35.37,35.46,265346.0,32.534,32.5891,32.4972,32.5799,265346.0
2024-01-31 10:50:00,35.46,35.48,35.4,35.45,227146.0,32.5799,32.5983,32.5248,32.5707,227146.0
2024-01-31 11:00:00,35.44,35.47,35.4,35.45,249069.0,32.5615,32.5891,32.5248,32.5707,249069.0
2024-01-31 11:10:00,35.45,35.45,35.36,35.37,229092.0,32.5707,32.5707,32.488,32.4972,229092.0
2024-01-31 11:20:00,35.37,35.39,35.32,35.32,173983.0,32.4972,32.5156,32.4513,32.4513,173983.0
2024-01-31 11:30:00,35.33,35.33,35.24,35.26,527568.0,32.4605,32.4605,32.3778,32.3962,527568.0
2024-01-31 11:40:00,35.25,35.25,35.13,35.16,121066.0,32.387,32.387,32.2767,32.3043,121066.0
2024-01-31 11:50:00,35.17,35.3,35.16,35.29,103590.0,32.3135,32.4329,32.3043,32.4237,103590.0
2024-01-31 12:00:00,35.29,35.33,35.28,35.32,118481.0,32.4237,32.4605,32.4145,32.4513,118481.0
2024-01-31 12:10:00,35.32,35.33,35.29,35.32,109328.0,32.4513,32.4605,32.4237,32.4513,109328.0
2024-01-31 12:20:00,35.32,35.35,35.31,35.34,55479.0,32.4513,32.4788,32.4421,32.4697,55479.0
2024-01-31 12:30:00,35.35,35.35,35.28,35.3,82273.0,32.4788,32.4788,32.4145,32.4329,82273.0
2024-01-31 12:40:00,35.29,35.32,35.27,35.31,77632.0,32.4237,32.4513,32.4053,32.4421,77632.0
2024-01-31 12:50:00,35.31,35.33,35.29,35.32,70034.0,32.4421,32.4605,32.4237,32.4513,70034.0
2024-01-31 13:00:00,35.31,35.32,35.28,35.3,49959.0,32.4421,32.4513,32.4145,32.4329,49959.0
2024-01-31 13:10:00,35.3,35.31,35.25,35.27,69362.0,32.4329,32.4421,32.387,32.4053,69362.0
2024-01-31 13:20:00,35.27,35.27,35.24,35.26,62221.0,32.4053,32.4053,32.3778,32.3962,62221.0
2024-01-31 13:30:00,35.26,35.27,35.23,35.26,73481.0,32.3962,32.4053,32.3686,32.3962,73481.0
2024-01-31 13:40:00,35.26,35.29,35.24,35.29,87042.0,32.3962,32.4237,32.3778,32.4237,87042.0
2024-01-31 13:50:00,35.29,35.31,35.27,35.3,124297.0,32.4237,32.4421,32.4053,32.4329,124297.0
2024-01-31 14:00:00,35.3,35.35,35.23,35.27,140480.0,32.4329,32.4788,32.3686,32.4053,140480.0
2024-01-31 14:10:00,35.27,35.31,35.25,35.27,72579.0,32.4053,32.4421,32.387,32.4053,72579.0
2024-01-31 14:20:00,35.27,35.3,35.25,35.3,82053.0,32.4053,32.4329,32.387,32.4329,82053.0
2024-01-31 14:30:00,35.3,35.39,35.27,35.39,116890.0,32.4329,32.5156,32.4053,32.5156,116890.0
2024-01-31 14:40:00,35.39,35.45,35.37,35.38,121731.0,32.5156,32.5707,32.4972,32.5064,121731.0
2024-01-31 14:50:00,35.38,35.38,35.26,35.27,201969.0,32.5064,32.5064,32.3962,32.4053,201969.0
2024-01-31 15:00:00,35.27,35.28,35.13,35.22,249312.0,32.4053,32.4145,32.2767,32.3594,249312.0
2024-01-31 15:10:00,35.22,35.29,35.2,35.23,139634.0,32.3594,32.4237,32.341,32.3686,139634.0
2024-01-31 15:20:00,35.23,35.27,35.22,35.23,143090.0,32.3686,32.4053,32.3594,32.3686,143090.0
2024-01-31 15:30:00,35.23,35.24,35.15,35.2,233807.0,32.3686,32.3778,32.2951,32.341,233807.0
2024-01-31 15:40:00,35.2,35.21,35.09,35.09,303866.0,32.341,32.3502,32.24,32.24,303866.0
2024-01-31 15:50:00,35.09,35.13,35.07,35.1,783100.0,32.24,32.2767,32.2216,32.2492,783100.0
2024-02-01 09:30:00,35.42,35.58,35.39,35.58,337222.0,32.5432,32.6902,32.5156,32.6902,337222.0
2024-02-01 09:40:00,35.58,35.6,35.5,35.51,182053.0,32.6902,32.7085,32.6167,32.6259,182053.0
2024-02-01 09:50:00,35.51,35.56,35.45,35.54,198888.0,32.6259,32.6718,32.5707,32.6534,198888.0
2024-02-01 10:00:00,35.53,35.59,35.45,35.55,277836.0,32.6442,32.6994,32.5707,32.6626,277836.0
2024-02-01 10:10:00,35.55,35.56,35.44,35.45,138684.0,32.6626,32.6718,32.5615,32.5707,138684.0
2024-02-01 10:20:00,35.46,35.47,35.43,35.45,131636.0,32.5799,32.5891,32.5524,32.5707,131636.0
2024-02-01 10:30:00,35.45,35.47,35.35,35.36,224407.0,32.5707,32.5891,32.4788,32.488,224407.0
2024-02-01 10:40:00,35.36,35.44,35.34,35.42,180448.0,32.488,32.5615,32.4697,32.5432,180448.0
2024-02-01 10:50:00,35.42,35.44,35.35,35.36,165277.0,32.5432,32.5615,32.4788,32.488,165277.0
2024-02-01 11:00:00,35.35,35.36,35.29,35.31,410104.0,32.4788,32.488,32.4237,32.4421,410104.0
2024-02-01 11:10:00,35.32,35.38,35.3,35.36,181718.0,32.4513,32.5064,32.4329,32.488,181718.0
2024-02-01 11:20:00,35.36,35.46,35.35,35.45,205908.0,32.488,32.5799,32.4788,32.5707,205908.0
2024-02-01 11:30:00,35.45,35.49,35.45,35.48,291469.0,32.5707,32.6075,32.5707,32.5983,291469.0
2024-02-01 11:40:00,35.48,35.54,35.48,35.54,55886.0,32.5983,32.6534,32.5983,32.6534,55886.0
2024-02-01 11:50:00,35.55,35.58,35.53,35.58,129685.0,32.6626,32.6902,32.6442,32.6902,129685.0
2024-02-01 12:00:00,35.58,35.67,35.57,35.66,122172.0,32.6902,32.7729,32.681,32.7637,122172.0
2024-02-01 12:10:00,35.66,35.68,35.62,35.66,134732.0,32.7637,32.782,32.7269,32.7637,134732.0
2024-02-01 12:20:00,35.66,35.66,35.61,35.64,98418.0,32.7637,32.7637,32.7177,32.7453,98418.0
2024-02-01 12:30:00,35.64,35.68,35.56,35.57,188222.0,32.7453,32.782,32.6718,32.681,188222.0
2024-02-01 12:40:00,35.56,35.57,35.12,35.13,525659.0,32.6718,32.681,32.2675,32.2767,525659.0
2024-02-01 12:50:00,35.12,35.2,35.01,35.02,447035.0,32.2675,32.341,32.1665,32.1757,447035.0
2024-02-01 13:00:00,35.02,35.04,34.93,35.04,508672.0,32.1757,32.194,32.093,32.194,508672.0
2024-02-01 13:10:00,35.03,35.25,35.02,35.25,452966.0,32.1848,32.387,32.1757,32.387,452966.0
2024-02-01 13:20:00,35.25,35.3,35.22,35.3,228895.0,32.387,32.4329,32.3594,32.4329,228895.0
2024-02-01 13:30:00,35.3,35.43,35.27,35.4,269805.0,32.4329,32.5524,32.4053,32.5248,269805.0
2024-02-01 13:40:00,35.4,35.43,35.35,35.41,143768.0,32.5248,32.5524,32.4788,32.534,143768.0
2024-02-01 13:50:00,35.41,35.42,35.3,35.31,143682.0,32.534,32.5432,32.4329,32.4421,143682.0
2024-02-01 14:00:00,35.3,35.31,35.26,35.27,203607.0,32.4329,32.4421,32.3962,32.4053,203607.0
2024-02-01 14:10:00,35.26,35.26,35.17,35.2,244619.0,32.3962,32.3962,32.3135,32.341,244619.0
2024-02-01 14:20:00,35.2,35.24,35.13,35.14,264784.0,32.341,32.3778,32.2767,32.2859,264784.0
2024-02-01 14:30:00,35.15,35.21,35.1,35.2,379024.0,32.2951,32.3502,32.2492,32.341,379024.0
2024-02-01 14:40:00,35.2,35.26,35.17,35.24,288811.0,32.341,32.3962,32.3135,32.3778,288811.0
2024-02-01 14:50:00,35.25,35.25,35.18,35.2,314671.0,32.387,32.387,32.3227,32.341,314671.0
2024-02-01 15:00:00,35.2,35.28,35.18,35.24,415028.0,32.341,32.4145,32.3227,32.3778,415028.0
2024-02-01 15:10:00,35.24,35.24,35.19,35.24,237945.0,32.3778,32.3778,32.3318,32.3778,237945.0
2024-02-01 15:20:00,35.24,35.25,35.19,35.2,240894.0,32.3778,32.387,32.3318,32.341,240894.0
2024-02-01 15:30:00,35.19,35.22,35.18,35.19,233154.0,32.3318,32.3594,32.3227,32.3318,233154.0
2024-02-01 15:40:00,35.2,35.2,35.12,35.12,333324.0,32.341,32.341,32.2675,32.2675,333324.0
2024-02-01 15:50:00,35.13,35.15,35.09,35.13,874431.0,32.2767,32.2951,32.24,32.2767,874431.0
2024-02-02 09:30:00,34.83,34.9,34.62,34.66,409434.0,32.0011,32.0654,31.8081,31.8449,409434.0
2024-02-02 09:40:00,34.66,34.69,34.54,34.64,323975.0,31.8449,31.8725,31.7346,31.8265,323975.0
2024-02-02 09:50:00,34.64,34.66,34.52,34.58,240295.0,31.8265,31.8449,31.7163,31.7714,240295.0
2024-02-02 10:00:00,34.58,34.58,34.46,34.58,309429.0,31.7714,31.7714,31.6611,31.7714,309429.0
2024-02-02 10:10:00,34.59,34.65,34.49,34.64,273854.0,31.7806,31.8357,31.6887,31.8265,273854.0
2024-02-02 10:20:00,34.65,34.77,34.63,34.71,344769.0,31.8357,31.946,31.8173,31.8908,344769.0
2024-02-02 10:30:00,34.71,34.72,34.64,34.68,546016.0,31.8908,31.9,31.8265,31.8633,546016.0
2024-02-02 10:40:00,34.68,34.71,34.63,34.64,443854.0,31.8633,31.8908,31.8173,31.8265,443854.0
2024-02-02 10:50:00,34.64,34.73,34.62,34.71,448787.0,31.8265,31.9092,31.8081,31.8908,448787.0
2024-02-02 11:00:00,34.72,34.77,34.7,34.73,383854.0,31.9,31.946,31.8816,31.9092,383854.0
2024-02-02 11:10:00,34.72,34.73,34.64,34.66,327680.0,31.9,31.9092,31.8265,31.8449,327680.0
2024-02-02 11:20:00,34.65,34.71,34.6,34.7,332271.0,31.8357,31.8908,31.7898,31.8816,332271.0
2024-02-02 11:30:00,34.7,34.77,34.69,34.76,360495.0,31.8816,31.946,31.8725,31.9368,360495.0
2024-02-02 11:40:00,34.76,34.82,34.73,34.8,158960.0,31.9368,31.9919,31.9092,31.9735,158960.0
2024-02-02 11:50:00,34.8,34.83,34.77,34.8,155281.0,31.9735,32.0011,31.946,31.9735,155281.0
2024-02-02 12:00:00,34.79,34.81,34.75,34.8,162924.0,31.9643,31.9827,31.9276,31.9735,162924.0
2024-02-02 12:10:00,34.8,34.87,34.78,34.87,90248.0,31.9735,32.0378,31.9551,32.0378,90248.0
2024-02-02 12:20:00,34.86,34.88,34.84,34.88,107416.0,32.0286,32.047,32.0103,32.047,107416.0
2024-02-02 12:30:00,34.88,34.89,34.85,34.88,155717.0,32.047,32.0562,32.0195,32.047,155717.0
2024-02-02 12:40:00,34.88,34.88,34.76,34.79,208473.0,32.047,32.047,31.9368,31.9643,208473.0
2024-02-02 12:50:00,34.79,34.81,34.72,34.81,155327.0,31.9643,31.9827,31.9,31.9827,155327.0
2024-02-02 13:00:00,34.8,34.86,34.8,34.8,209319.0,31.9735,32.0286,31.9735,31.9735,209319.0
2024-02-02 13:10:00,34.8,34.83,34.79,34.8,188421.0,31.9735,32.0011,31.9643,31.9735,188421.0
2024-02-02 13:20:00,34.8,34.81,34.75,34.76,136348.0,31.9735,31.9827,31.9276,31.9368,136348.0
2024-02-02 13:30:00,34.75,34.76,34.7,34.75,223282.0,31.9276,31.9368,31.8816,31.9276,223282.0
2024-02-02 13:40:00,34.74,34.77,34.7,34.72,147792.0,31.9184,31.946,31.8816,31.9,147792.0
2024-02-02 13:50:00,34.72,34.73,34.68,34.71,106879.0,31.9,31.9092,31.8633,31.8908,106879.0
2024-02-02 14:00:00,34.72,34.75,34.69,34.7,167872.0,31.9,31.9276,31.8725,31.8816,167872.0
2024-02-02 14:10:00,34.7,34.73,34.67,34.7,173800.0,31.8816,31.9092,31.8541,31.8816,173800.0
2024-02-02 14:20:00,34.71,34.74,34.69,34.74,130005.0,31.8908,31.9184,31.8725,31.9184,130005.0
2024-02-02 14:30:00,34.73,34.76,34.7,34.76,154662.0,31.9092,31.9368,31.8816,31.9368,154662.0
2024-02-02 14:40:00,34.76,34.78,34.75,34.77,163544.0,31.9368,31.9551,31.9276,31.946,163544.0
2024-02-02 14:50:00,34.78,34.81,34.76,34.8,222902.0,31.9551,31.9827,31.9368,31.9735,222902.0
2024-02-02 15:00:00,34.8,34.81,34.77,34.8,217114.0,31.9735,31.9827,31.946,31.9735,217114.0
2024-02-02 15:10:00,34.81,34.84,34.76,34.77,212249.0,31.9827,32.0103,31.9368,31.946,212249.0
2024-02-02 15:20:00,34.77,34.78,34.72,34.78,271983.0,31.946,31.9551,31.9,31.9551,271983.0
2024-02-02 15:30:00,34.78,34.79,34.69,34.71,244295.0,31.9551,31.9643,31.8725,31.8908,244295.0
2024-02-02 15:40:00,34.7,34.71,34.66,34.69,438288.0,31.8816,31.8908,31.8449,31.8725,438288.0
2024-02-02 15:50:00,34.69,34.7,34.61,34.64,714965.0,31.8725,31.8816,31.799,31.8265,714965.0
2024-02-05 09:30:00,34.05,34.22,34.02,34.04,1093115.0,31.2844,31.4406,31.2569,31.2752,1093115.0
2024-02-05 09:40:00,34.04,34.09,33.95,34.06,595965.0,31.2752,31.3212,31.1926,31.2936,595965.0
2024-02-05 09:50:00,34.07,34.12,34.0,34.04,496848.0,31.3028,31.3487,31.2385,31.2752,496848.0
2024-02-05 10:00:00,34.03,34.13,34.0,34.11,314945.0,31.2661,31.3579,31.2385,31.3396,314945.0
2024-02-05 10:10:00,34.1,34.1,33.98,34.0,254998.0,31.3304,31.3304,31.2201,31.2385,254998.0
2024-02-05 10:20:00,34.0,34.04,33.95,33.96,312397.0,31.2385,31.2752,31.1926,31.2017,312397.0
2024-02-05 10:30:00,33.97,34.01,33.95,33.96,386604.0,31.2109,31.2477,31.1926,31.2017,386604.0
2024-02-05 10:40:00,33.96,34.01,33.93,33.95,402528.0,31.2017,31.2477,31.1742,31.1926,402528.0
2024-02-05 10:50:00,33.96,34.03,33.95,34.03,351002.0,31.2017,31.2661,31.1926,31.2661,351002.0
2024-02-05 11:00:00,34.03,34.11,34.0,34.11,310775.0,31.2661,31.3396,31.2385,31.3396,310775.0
2024-02-05 11:10:00,34.11,34.15,34.1,34.14,432348.0,31.3396,31.3763,31.3304,31.3671,432348.0
2024-02-05 11:20:00,34.14,34.16,34.08,34.13,478273.0,31.3671,31.3855,31.312,31.3579,478273.0
2024-02-05 11:30:00,34.13,34.19,34.11,34.19,443205.0,31.3579,31.4131,31.3396,31.4131,443205.0
2024-02-05 11:40:00,34.19,34.2,34.15,34.19,174962.0,31.4131,31.4223,31.3763,31.4131,174962.0
2024-02-05 11:50:00,34.19,34.21,34.16,34.18,82955.0,31.4131,31.4314,31.3855,31.4039,82955.0
2024-02-05 12:00:00,34.18,34.22,34.18,34.2,111187.0,31.4039,31.4406,31.4039,31.4223,111187.0
2024-02-05 12:10:00,34.21,34.25,34.2,34.25,132175.0,31.4314,31.4682,31.4223,31.4682,132175.0
2024-02-05 12:20:00,34.25,34.29,34.22,34.28,160514.0,31.4682,31.5049,31.4406,31.4958,160514.0
2024-02-05 12:30:00,34.29,34.32,34.27,34.32,90294.0,31.5049,31.5325,31.4866,31.5325,90294.0
2024-02-05 12:40:00,34.32,34.34,34.29,34.3,82965.0,31.5325,31.5509,31.5049,31.5141,82965.0
2024-02-05 12:50:00,34.31,34.32,34.27,34.29,148595.0,31.5233,31.5325,31.4866,31.5049,148595.0
2024-02-05 13:00:00,34.29,34.32,34.28,34.3,129080.0,31.5049,31.5325,31.4958,31.5141,129080.0
2024-02-05 13:10:00,34.3,34.31,34.28,34.31,99150.0,31.5141,31.5233,31.4958,31.5233,99150.0
2024-02-05 13:20:00,34.31,34.39,34.31,34.37,176179.0,31.5233,31.5968,31.5233,31.5784,176179.0
2024-02-05 13:30:00,34.37,34.41,34.36,34.41,133442.0,31.5784,31.6152,31.5693,31.6152,133442.0
2024-02-05 13:40:00,34.4,34.49,34.39,34.48,129639.0,31.606,31.6887,31.5968,31.6795,129639.0
2024-02-05 13:50:00,34.49,34.5,34.4,34.41,212704.0,31.6887,31.6979,31.606,31.6152,212704.0
2024-02-05 14:00:00,34.41,34.42,34.36,34.37,136816.0,31.6152,31.6244,31.5693,31.5784,136816.0
2024-02-05 14:10:00,34.37,34.43,34.35,34.42,109617.0,31.5784,31.6336,31.5601,31.6244,109617.0
2024-02-05 14:20:00,34.41,34.43,34.38,34.42,157014.0,31.6152,31.6336,31.5876,31.6244,157014.0
2024-02-05 14:30:00,34.42,34.48,34.41,34.46,208796.0,31.6244,31.6795,31.6152,31.6611,208796.0
2024-02-05 14:40:00,34.45,34.5,34.45,34.48,144011.0,31.6519,31.6979,31.6519,31.6795,144011.0
2024-02-05 14:50:00,34.48,34.49,34.45,34.46,192639.0,31.6795,31.6887,31.6519,31.6611,192639.0
2024-02-05 15:00:00,34.46,34.47,34.4,34.41,155400.0,31.6611,31.6703,31.606,31.6152,155400.0
2024-02-05 15:10:00,34.41,34.42,34.38,34.41,124099.0,31.6152,31.6244,31.5876,31.6152,124099.0
2024-02-05 15:20:00,34.41,34.42,34.36,34.39,240206.0,31.6152,31.6244,31.5693,31.5968,240206.0
2024-02-05 15:30:00,34.39,34.45,34.39,34.44,207769.0,31.5968,31.6519,31.5968,31.6428,207769.0
2024-02-05 15:40:00,34.44,34.45,34.39,34.4,442995.0,31.6428,31.6519,31.5968,31.606,442995.0
2024-02-05 15:50:00,34.39,34.43,34.23,34.23,1347155.0,31.5968,31.6336,31.4498,31.4498,1347155.0
2024-02-06 09:30:00,35.8,36.2,35.74,35.97,2094372.0,32.8923,33.2598,32.8372,33.0485,2094372.0
2024-02-06 09:40:00,35.97,36.11,35.86,36.07,813020.0,33.0485,33.1771,32.9474,33.1404,813020.0
2024-02-06 09:50:00,36.07,36.1,35.98,35.99,430140.0,33.1404,33.1679,33.0577,33.0669,430140.0
2024-02-06 10:00:00,35.99,36.2,35.94,36.16,782284.0,33.0669,33.2598,33.0209,33.2231,782284.0
2024-02-06 10:10:00,36.16,36.19,36.01,36.05,414103.0,33.2231,33.2506,33.0852,33.122,414103.0
2024-02-06 10:20:00,36.05,36.16,36.01,36.12,397623.0,33.122,33.2231,33.0852,33.1863,397623.0
2024-02-06 10:30:00,36.13,36.17,36.05,36.08,359167.0,33.1955,33.2322,33.122,33.1496,359167.0
2024-02-06 10:40:00,36.08,36.12,36.02,36.12,361991.0,33.1496,33.1863,33.0944,33.1863,361991.0
2024-02-06 10:50:00,36.12,36.24,36.1,36.2,454207.0,33.1863,33.2966,33.1679,33.2598,454207.0
2024-02-06 11:00:00,36.19,36.22,36.11,36.19,273955.0,33.2506,33.2782,33.1771,33.2506,273955.0
2024-02-06 11:10:00,36.18,36.26,36.17,36.22,664889.0,33.2414,33.3149,33.2322,33.2782,664889.0
2024-02-06 11:20:00,36.22,36.26,36.19,36.19,331184.0,33.2782,33.3149,33.2506,33.2506,331184.0
2024-02-06 11:30:00,36.2,36.32,36.11,36.32,1239607.0,33.2598,33.3701,33.1771,33.3701,1239607.0
2024-02-06 11:40:00,36.32,36.35,36.28,36.34,475184.0,33.3701,33.3976,33.3333,33.3884,475184.0
2024-02-06 11:50:00,36.34,36.47,36.34,36.4,544028.0,33.3884,33.5079,33.3884,33.4436,544028.0
2024-02-06 12:00:00,36.4,36.46,36.39,36.44,256533.0,33.4436,33.4987,33.4344,33.4803,256533.0
2024-02-06 12:10:00,36.45,36.53,36.43,36.52,300414.0,33.4895,33.563,33.4711,33.5538,300414.0
2024-02-06 12:20:00,36.52,36.53,36.28,36.29,353114.0,33.5538,33.563,33.3333,33.3425,353114.0
2024-02-06 12:30:00,36.29,36.45,36.28,36.41,300276.0,33.3425,33.4895,33.3333,33.4528,300276.0
2024-02-06 12:40:00,36.41,36.44,36.34,36.42,278082.0,33.4528,33.4803,33.3884,33.4619,278082.0
2024-02-06 12:50:00,36.41,36.44,36.36,36.38,178843.0,33.4528,33.4803,33.4068,33.4252,178843.0
2024-02-06 13:00:00,36.38,36.38,36.28,36.28,159693.0,33.4252,33.4252,33.3333,33.3333,159693.0
2024-02-06 13:10:00,36.29,36.29,36.24,36.27,150431.0,33.3425,33.3425,33.2966,33.3241,150431.0
2024-02-06 13:20:00,36.27,36.3,36.23,36.28,172372.0,33.3241,33.3517,33.2874,33.3333,172372.0
2024-02-06 13:30:00,36.27,36.33,36.26,36.33,182584.0,33.3241,33.3793,33.3149,33.3793,182584.0
2024-02-06 13:40:00,36.32,36.38,36.32,36.36,169133.0,33.3701,33.4252,33.3701,33.4068,169133.0
2024-02-06 13:50:00,36.37,36.4,36.36,36.37,138806.0,33.416,33.4436,33.4068,33.416,138806.0
2024-02-06 14:00:00,36.37,36.38,36.3,36.31,212193.0,33.416,33.4252,33.3517,33.3609,212193.0
2024-02-06 14:10:00,36.31,36.32,36.21,36.23,263925.0,33.3609,33.3701,33.269,33.2874,263925.0
2024-02-06 14:20:00,36.24,36.26,36.2,36.26,189119.0,33.2966,33.3149,33.2598,33.3149,189119.0
2024-02-06 14:30:00,36.26,36.26,36.19,36.2,175874.0,33.3149,33.3149,33.2506,33.2598,175874.0
2024-02-06 14:40:00,36.2,36.26,36.19,36.23,261977.0,33.2598,33.3149,33.2506,33.2874,261977.0
2024-02-06 14:50:00,36.23,36.29,36.2,36.28,229450.0,33.2874,33.3425,33.2598,33.3333,229450.0
2024-02-06 15:00:00,36.28,36.3,36.23,36.25,329763.0,33.3333,33.3517,33.2874,33.3057,329763.0
2024-02-06 15:10:00,36.25,36.26,36.19,36.2,212519.0,33.3057,33.3149,33.2506,33.2598,212519.0
2024-02-06 15:20:00,36.2,36.22,36.17,36.19,300393.0,33.2598,33.2782,33.2322,33.2506,300393.0
2024-02-06 15:30:00,36.19,36.22,36.16,36.22,478069.0,33.2506,33.2782,33.2231,33.2782,478069.0
2024-02-06 15:40:00,36.22,36.29,36.21,36.27,660043.0,33.2782,33.3425,33.269,33.3241,660043.0
2024-02-06 15:50:00,36.27,36.43,36.26,36.43,1508991.0,33.3241,33.4711,33.3149,33.4711,1508991.0
2024-02-07 09:30:00,36.18,36.32,36.14,36.3,382421.0,33.2414,33.3701,33.2047,33.3517,382421.0
2024-02-07 09:40:00,36.3,36.35,36.19,36.23,274733.0,33.3517,33.3976,33.2506,33.2874,274733.0
2024-02-07 09:50:00,36.23,36.24,36.13,36.14,209125.0,33.2874,33.2966,33.1955,33.2047,209125.0
2024-02-07 10:00:00,36.14,36.15,35.98,35.99,269646.0,33.2047,33.2139,33.0577,33.0669,269646.0
2024-02-07 10:10:00,35.98,36.02,35.9,35.94,411970.0,33.0577,33.0944,32.9842,33.0209,411970.0
2024-02-07 10:20:00,35.94,36.06,35.92,36.05,475668.0,33.0209,33.1312,33.0026,33.122,475668.0
2024-02-07 10:30:00,36.04,36.14,36.02,36.13,283704.0,33.1128,33.2047,33.0944,33.1955,283704.0
2024-02-07 10:40:00,36.13,36.16,36.03,36.04,189126.0,33.1955,33.2231,33.1036,33.1128,189126.0
2024-02-07 10:50:00,36.03,36.08,36.0,36.08,179844.0,33.1036,33.1496,33.0761,33.1496,179844.0
2024-02-07 11:00:00,36.08,36.12,36.05,36.07,334875.0,33.1496,33.1863,33.122,33.1404,334875.0
2024-02-07 11:10:00,36.07,36.09,36.02,36.03,200875.0,33.1404,33.1587,33.0944,33.1036,200875.0
2024-02-07 11:20:00,36.04,36.04,35.98,35.99,161194.0,33.1128,33.1128,33.0577,33.0669,161194.0
2024-02-07 11:30:00,35.99,36.0,35.91,35.94,276615.0,33.0669,33.0761,32.9934,33.0209,276615.0
2024-02-07 11:40:00,35.94,35.96,35.9,35.93,156064.0,33.0209,33.0393,32.9842,33.0117,156064.0
2024-02-07 11:50:00,35.93,35.96,35.91,35.94,152365.0,33.0117,33.0393,32.9934,33.0209,152365.0
2024-02-07 12:00:00,35.94,36.01,35.93,36.0,219054.0,33.0209,33.0852,33.0117,33.0761,219054.0
2024-02-07 12:10:00,36.0,36.0,35.97,35.98,144989.0,33.0761,33.0761,33.0485,33.0577,144989.0
2024-02-07 12:20:00,35.98,35.98,35.91,35.94,142915.0,33.0577,33.0577,32.9934,33.0209,142915.0
2024-02-07 12:30:00,35.94,35.99,35.93,35.95,186687.0,33.0209,33.0669,33.0117,33.0301,186687.0
2024-02-07 12:40:00,35.95,35.97,35.9,35.91,100516.0,33.0301,33.0485,32.9842,32.9934,100516.0
2024-02-07 12:50:00,35.91,35.98,35.91,35.97,149601.0,32.9934,33.0577,32.9934,33.0485,149601.0
2024-02-07 13:00:00,35.97,36.0,35.95,36.0,137632.0,33.0485,33.0761,33.0301,33.0761,137632.0
2024-02-07 13:10:00,36.0,36.01,35.97,35.99,155913.0,33.0761,33.0852,33.0485,33.0669,155913.0
2024-02-07 13:20:00,36.0,36.01,35.98,36.0,122587.0,33.0761,33.0852,33.0577,33.0761,122587.0
2024-02-07 13:30:00,35.99,36.01,35.97,36.0,146539.0,33.0669,33.0852,33.0485,33.0761,146539.0
2024-02-07 13:40:00,36.0,36.01,35.96,36.0,162776.0,33.0761,33.0852,33.0393,33.0761,162776.0
2024-02-07 13:50:00,36.0,36.07,35.99,36.06,180343.0,33.0761,33.1404,33.0669,33.1312,180343.0
2024-02-07 14:00:00,36.06,36.1,36.04,36.09,136475.0,33.1312,33.1679,33.1128,33.1587,136475.0
2024-02-07 14:10:00,36.09,36.12,36.06,36.07,192201.0,33.1587,33.1863,33.1312,33.1404,192201.0
2024-02-07 14:20:00,36.07,36.08,36.04,36.08,149547.0,33.1404,33.1496,33.1128,33.1496,149547.0
2024-02-07 14:30:00,36.08,36.09,36.0,36.04,185431.0,33.1496,33.1587,33.0761,33.1128,185431.0
2024-02-07 14:40:00,36.04,36.06,36.02,36.04,250184.0,33.1128,33.1312,33.0944,33.1128,250184.0
2024-02-07 14:50:00,36.05,36.06,36.02,36.06,108139.0,33.122,33.1312,33.0944,33.1312,108139.0
2024-02-07 15:00:00,36.06,36.08,36.05,36.05,200352.0,33.1312,33.1496,33.122,33.122,200352.0
2024-02-07 15:10:00,36.06,36.07,36.03,36.07,228988.0,33.1312,33.1404,33.1036,33.1404,228988.0
2024-02-07 15:20:00,36.07,36.1,36.06,36.09,239209.0,33.1404,33.1679,33.1312,33.1587,239209.0
2024-02-07 15:30:00,36.09,36.17,36.09,36.16,284192.0,33.1587,33.2322,33.1587,33.2231,284192.0
2024-02-07 15:40:00,36.17,36.19,36.14,36.15,333773.0,33.2322,33.2506,33.2047,33.2139,333773.0
2024-02-07 15:50:00,36.14,36.18,36.13,36.18,717705.0,33.2047,33.2414,33.1955,33.2414,717705.0
2024-02-08 09:30:00,36.13,36.29,36.05,36.14,314981.0,33.1955,33.3425,33.122,33.2047,314981.0
2024-02-08 09:40:00,36.14,36.19,36.08,36.13,214664.0,33.2047,33.2506,33.1496,33.1955,214664.0
2024-02-08 09:50:00,36.13,36.18,36.07,36.07,122846.0,33.1955,33.2414,33.1404,33.1404,122846.0
2024-02-08 10:00:00,36.08,36.17,36.06,36.08,158440.0,33.1496,33.2322,33.1312,33.1496,158440.0
2024-02-08 10:10:00,36.08,36.08,35.98,36.01,184454.0,33.1496,33.1496,33.0577,33.0852,184454.0
2024-02-08 10:20:00,36.01,36.09,36.0,36.08,183678.0,33.0852,33.1587,33.0761,33.1496,183678.0
2024-02-08 10:30:00,36.09,36.2,36.08,36.16,337858.0,33.1587,33.2598,33.1496,33.2231,337858.0
2024-02-08 10:40:00,36.15,36.18,36.04,36.05,218416.0,33.2139,33.2414,33.1128,33.122,218416.0
2024-02-08 10:50:00,36.05,36.07,36.01,36.03,220663.0,33.122,33.1404,33.0852,33.1036,220663.0
2024-02-08 11:00:00,36.03,36.07,36.02,36.05,192279.0,33.1036,33.1404,33.0944,33.122,192279.0
2024-02-08 11:10:00,36.05,36.1,36.01,36.04,162009.0,33.122,33.1679,33.0852,33.1128,162009.0
2024-02-08 11:20:00,36.03,36.05,35.97,35.98,151137.0,33.1036,33.122,33.0485,33.0577,151137.0
2024-02-08 11:30:00,35.97,36.06,35.97,36.06,244537.0,33.0485,33.1312,33.0485,33.1312,244537.0
2024-02-08 11:40:00,36.06,36.09,36.01,36.01,70920.0,33.1312,33.1587,33.0852,33.0852,70920.0
2024-02-08 11:50:00,36.01,36.06,36.01,36.05,59028.0,33.0852,33.1312,33.0852,33.122,59028.0
2024-02-08 12:00:00,36.05,36.06,36.02,36.03,128844.0,33.122,33.1312,33.0944,33.1036,128844.0
2024-02-08 12:10:00,36.02,36.03,35.97,35.98,94140.0,33.0944,33.1036,33.0485,33.0577,94140.0
2024-02-08 12:20:00,35.98,36.03,35.97,36.02,207605.0,33.0577,33.1036,33.0485,33.0944,207605.0
2024-02-08 12:30:00,36.02,36.12,36.01,36.12,149390.0,33.0944,33.1863,33.0852,33.1863,149390.0
2024-02-08 12:40:00,36.11,36.14,36.1,36.1,108368.0,33.1771,33.2047,33.1679,33.1679,108368.0
2024-02-08 12:50:00,36.1,36.15,36.09,36.13,147581.0,33.1679,33.2139,33.1587,33.1955,147581.0
2024-02-08 13:00:00,36.12,36.19,36.12,36.14,191932.0,33.1863,33.2506,33.1863,33.2047,191932.0
2024-02-08 13:10:00,36.14,36.14,36.06,36.07,62398.0,33.2047,33.2047,33.1312,33.1404,62398.0
2024-02-08 13:20:00,36.07,36.09,36.05,36.07,52499.0,33.1404,33.1587,33.122,33.1404,52499.0
2024-02-08 13:30:00,36.07,36.15,36.05,36.15,87095.0,33.1404,33.2139,33.122,33.2139,87095.0
2024-02-08 13:40:00,36.15,36.15,36.11,36.13,133966.0,33.2139,33.2139,33.1771,33.1955,133966.0
2024-02-08 13:50:00,36.13,36.15,36.1,36.15,65137.0,33.1955,33.2139,33.1679,33.2139,65137.0
2024-02-08 14:00:00,36.14,36.18,36.13,36.16,57368.0,33.2047,33.2414,33.1955,33.2231,57368.0
2024-02-08 14:10:00,36.16,36.17,36.14,36.15,70721.0,33.2231,33.2322,33.2047,33.2139,70721.0
2024-02-08 14:20:00,36.14,36.19,36.14,36.17,63473.0,33.2047,33.2506,33.2047,33.2322,63473.0
2024-02-08 14:30:00,36.18,36.21,36.17,36.2,269522.0,33.2414,33.269,33.2322,33.2598,269522.0
2024-02-08 14:40:00,36.2,36.21,36.18,36.19,79808.0,33.2598,33.269,33.2414,33.2506,79808.0
2024-02-08 14:50:00,36.19,36.25,36.18,36.25,143987.0,33.2506,33.3057,33.2414,33.3057,143987.0
2024-02-08 15:00:00,36.25,36.25,36.22,36.23,120976.0,33.3057,33.3057,33.2782,33.2874,120976.0
2024-02-08 15:10:00,36.23,36.31,36.23,36.31,203225.0,33.2874,33.3609,33.2874,33.3609,203225.0
2024-02-08 15:20:00,36.31,36.31,36.23,36.25,162871.0,33.3609,33.3609,33.2874,33.3057,162871.0
2024-02-08 15:30:00,36.24,36.29,36.2,36.22,592727.0,33.2966,33.3425,33.2598,33.2782,592727.0
2024-02-08 15:40:00,36.22,36.24,36.19,36.19,436667.0,33.2782,33.2966,33.2506,33.2506,436667.0
2024-02-08 15:50:00,36.19,36.22,36.16,36.22,649129.0,33.2506,33.2782,33.2231,33.2782,649129.0
2024-02-09 09:30:00,36.47,36.61,36.41,36.56,496722.0,33.5079,33.6365,33.4528,33.5906,496722.0
2024-02-09 09:40:00,36.56,36.67,36.56,36.65,325539.0,33.5906,33.6916,33.5906,33.6733,325539.0
2024-02-09 09:50:00,36.65,36.65,36.41,36.44,357032.0,33.6733,33.6733,33.4528,33.4803,357032.0
2024-02-09 10:00:00,36.43,36.49,36.35,36.48,213162.0,33.4711,33.5263,33.3976,33.5171,213162.0
2024-02-09 10:10:00,36.49,36.49,36.34,36.36,276475.0,33.5263,33.5263,33.3884,33.4068,276475.0
2024-02-09 10:20:00,36.36,36.41,36.31,36.4,237482.0,33.4068,33.4528,33.3609,33.4436,237482.0
2024-02-09 10:30:00,36.4,36.43,36.34,36.38,180436.0,33.4436,33.4711,33.3884,33.4252,180436.0
2024-02-09 10:40:00,36.39,36.4,36.3,36.34,155515.0,33.4344,33.4436,33.3517,33.3884,155515.0
2024-02-09 10:50:00,36.34,36.37,36.32,36.36,139226.0,33.3884,33.416,33.3701,33.4068,139226.0
2024-02-09 11:00:00,36.36,36.36,36.3,36.34,130437.0,33.4068,33.4068,33.3517,33.3884,130437.0
2024-02-09 11:10:00,36.34,36.36,36.28,36.34,142189.0,33.3884,33.4068,33.3333,33.3884,142189.0
2024-02-09 11:20:00,36.34,36.35,36.3,36.33,169786.0,33.3884,33.3976,33.3517,33.3793,169786.0
2024-02-09 11:30:00,36.33,36.34,36.23,36.26,492629.0,33.3793,33.3884,33.2874,33.3149,492629.0
2024-02-09 11:40:00,36.27,36.4,36.26,36.4,179439.0,33.3241,33.4436,33.3149,33.4436,179439.0
2024-02-09 11:50:00,36.4,36.4,36.35,36.37,174059.0,33.4436,33.4436,33.3976,33.416,174059.0
2024-02-09 12:00:00,36.37,36.44,36.37,36.41,189347.0,33.416,33.4803,33.416,33.4528,189347.0
2024-02-09 12:10:00,36.41,36.49,36.41,36.47,207522.0,33.4528,33.5263,33.4528,33.5079,207522.0
2024-02-09 12:20:00,36.46,36.51,36.45,36.48,243674.0,33.4987,33.5446,33.4895,33.5171,243674.0
2024-02-09 12:30:00,36.49,36.5,36.36,36.37,239879.0,33.5263,33.5354,33.4068,33.416,239879.0
2024-02-09 12:40:00,36.37,36.41,36.34,36.41,136434.0,33.416,33.4528,33.3884,33.4528,136434.0
2024-02-09 12:50:00,36.41,36.41,36.36,36.41,213205.0,33.4528,33.4528,33.4068,33.4528,213205.0
2024-02-09 13:00:00,36.41,36.43,36.38,36.4,135461.0,33.4528,33.4711,33.4252,33.4436,135461.0
2024-02-09 13:10:00,36.4,36.42,36.38,36.39,135496.0,33.4436,33.4619,33.4252,33.4344,135496.0
2024-02-09 13:20:00,36.4,36.46,36.39,36.45,139308.0,33.4436,33.4987,33.4344,33.4895,139308.0
2024-02-09 13:30:00,36.46,36.47,36.41,36.43,123369.0,33.4987,33.5079,33.4528,33.4711,123369.0
2024-02-09 13:40:00,36.43,36.44,36.4,36.44,148306.0,33.4711,33.4803,33.4436,33.4803,148306.0
2024-02-09 13:50:00,36.44,36.44,36.41,36.41,106594.0,33.4803,33.4803,33.4528,33.4528,106594.0
2024-02-09 14:00:00,36.41,36.45,36.4,36.45,59341.0,33.4528,33.4895,33.4436,33.4895,59341.0
2024-02-09 14:10:00,36.45,36.45,36.39,36.4,146123.0,33.4895,33.4895,33.4344,33.4436,146123.0
2024-02-09 14:20:00,36.4,36.43,36.39,36.43,78804.0,33.4436,33.4711,33.4344,33.4711,78804.0
2024-02-09 14:30:00,36.43,36.43,36.39,36.41,90028.0,33.4711,33.4711,33.4344,33.4528,90028.0
2024-02-09 14:40:00,36.41,36.41,36.35,36.36,126827.0,33.4528,33.4528,33.3976,33.4068,126827.0
2024-02-09 14:50:00,36.36,36.37,36.33,36.34,217694.0,33.4068,33.416,33.3793,33.3884,217694.0
2024-02-09 15:00:00,36.33,36.34,36.3,36.34,164555.0,33.3793,33.3884,33.3517,33.3884,164555.0
2024-02-09 15:10:00,36.34,36.37,36.32,36.37,247867.0,33.3884,33.416,33.3701,33.416,247867.0
2024-02-09 15:20:00,36.37,36.41,36.36,36.4,167633.0,33.416,33.4528,33.4068,33.4436,167633.0
2024-02-09 15:30:00,36.4,36.41,36.34,36.36,269386.0,33.4436,33.4528,33.3884,33.4068,269386.0
2024-02-09 15:40:00,36.37,36.38,36.34,36.37,347543.0,33.416,33.4252,33.3884,33.416,347543.0
2024-02-09 15:50:00,36.37,36.41,36.36,36.37,858049.0,33.416,33.4528,33.4068,33.416,858049.0
2024-02-12 09:30:00,36.35,36.4,36.24,36.4,377970.0,33.3976,33.4436,33.2966,33.4436,377970.0
2024-02-12 09:40:00,36.41,36.46,36.39,36.44,150893.0,33.4528,33.4987,33.4344,33.4803,150893.0
2024-02-12 09:50:00,36.43,36.5,36.42,36.46,164842.0,33.4711,33.5354,33.4619,33.4987,164842.0
2024-02-12 10:00:00,36.47,36.52,36.39,36.39,157721.0,33.5079,33.5538,33.4344,33.4344,157721.0
2024-02-12 10:10:00,36.4,36.45,36.38,36.41,299627.0,33.4436,33.4895,33.4252,33.4528,299627.0
2024-02-12 10:20:00,36.41,36.44,36.36,36.4,203356.0,33.4528,33.4803,33.4068,33.4436,203356.0
2024-02-12 10:30:00,36.4,36.45,36.35,36.36,189395.0,33.4436,33.4895,33.3976,33.4068,189395.0
2024-02-12 10:40:00,36.36,36.37,36.32,36.34,152414.0,33.4068,33.416,33.3701,33.3884,152414.0
2024-02-12 10:50:00,36.33,36.35,36.25,36.26,164068.0,33.3793,33.3976,33.3057,33.3149,164068.0
2024-02-12 11:00:00,36.26,36.27,36.22,36.24,197512.0,33.3149,33.3241,33.2782,33.2966,197512.0
2024-02-12 11:10:00,36.24,36.26,36.22,36.25,117744.0,33.2966,33.3149,33.2782,33.3057,117744.0
2024-02-12 11:20:00,36.24,36.28,36.23,36.27,141096.0,33.2966,33.3333,33.2874,33.3241,141096.0
2024-02-12 11:30:00,36.26,36.3,36.25,36.26,180347.0,33.3149,33.3517,33.3057,33.3149,180347.0
2024-02-12 11:40:00,36.26,36.43,36.25,36.43,120792.0,33.3149,33.4711,33.3057,33.4711,120792.0
2024-02-12 11:50:00,36.42,36.44,36.38,36.41,121803.0,33.4619,33.4803,33.4252,33.4528,121803.0
2024-02-12 12:00:00,36.41,36.45,36.38,36.44,100830.0,33.4528,33.4895,33.4252,33.4803,100830.0
2024-02-12 12:10:00,36.45,36.46,36.4,36.41,67484.0,33.4895,33.4987,33.4436,33.4528,67484.0
2024-02-12 12:20:00,36.41,36.45,36.41,36.44,84417.0,33.4528,33.4895,33.4528,33.4803,84417.0
2024-02-12 12:30:00,36.44,36.45,36.4,36.45,63886.0,33.4803,33.4895,33.4436,33.4895,63886.0
2024-02-12 12:40:00,36.44,36.45,36.42,36.45,107495.0,33.4803,33.4895,33.4619,33.4895,107495.0
2024-02-12 12:50:00,36.45,36.46,36.41,36.43,77702.0,33.4895,33.4987,33.4528,33.4711,77702.0
2024-02-12 13:00:00,36.43,36.46,36.42,36.45,80741.0,33.4711,33.4987,33.4619,33.4895,80741.0
2024-02-12 13:10:00,36.45,36.48,36.43,36.48,91979.0,33.4895,33.5171,33.4711,33.5171,91979.0
2024-02-12 13:20:00,36.48,36.5,36.47,36.49,69017.0,33.5171,33.5354,33.5079,33.5263,69017.0
2024-02-12 13:30:00,36.49,36.54,36.49,36.52,100809.0,33.5263,33.5722,33.5263,33.5538,100809.0
2024-02-12 13:40:00,36.51,36.53,36.5,36.52,78524.0,33.5446,33.563,33.5354,33.5538,78524.0
2024-02-12 13:50:00,36.53,36.55,36.51,36.51,61914.0,33.563,33.5814,33.5446,33.5446,61914.0
2024-02-12 14:00:00,36.51,36.53,36.51,36.51,56885.0,33.5446,33.563,33.5446,33.5446,56885.0
2024-02-12 14:10:00,36.52,36.52,36.43,36.44,98565.0,33.5538,33.5538,33.4711,33.4803,98565.0
2024-02-12 14:20:00,36.44,36.44,36.39,36.43,105784.0,33.4803,33.4803,33.4344,33.4711,105784.0
2024-02-12 14:30:00,36.43,36.43,36.41,36.42,77291.0,33.4711,33.4711,33.4528,33.4619,77291.0
2024-02-12 14:40:00,36.43,36.46,36.42,36.45,89001.0,33.4711,33.4987,33.4619,33.4895,89001.0
2024-02-12 14:50:00,36.45,36.48,36.44,36.48,62980.0,33.4895,33.5171,33.4803,33.5171,62980.0
2024-02-12 15:00:00,36.48,36.49,36.45,36.48,157773.0,33.5171,33.5263,33.4895,33.5171,157773.0
2024-02-12 15:10:00,36.48,36.51,36.45,36.51,103364.0,33.5171,33.5446,33.4895,33.5446,103364.0
2024-02-12 15:20:00,36.5,36.52,36.48,36.51,178273.0,33.5354,33.5538,33.5171,33.5446,178273.0
2024-02-12 15:30:00,36.5,36.52,36.48,36.52,134515.0,33.5354,33.5538,33.5171,33.5538,134515.0
2024-02-12 15:40:00,36.52,36.52,36.49,36.5,320886.0,33.5538,33.5538,33.5263,33.5354,320886.0
2024-02-12 15:50:00,36.51,36.51,36.43,36.43,570467.0,33.5446,33.5446,33.4711,33.4711,570467.0
2024-02-13 09:30:00,36.61,36.65,36.38,36.39,338263.0,33.6365,33.6733,33.4252,33.4344,338263.0
2024-02-13 09:40:00,36.38,36.49,36.35,36.42,280233.0,33.4252,33.5263,33.3976,33.4619,280233.0
2024-02-13 09:50:00,36.43,36.45,36.21,36.21,191691.0,33.4711,33.4895,33.269,33.269,191691.0
2024-02-13 10:00:00,36.21,36.27,36.14,36.16,157500.0,33.269,33.3241,33.2047,33.2231,157500.0
2024-02-13 10:10:00,36.16,36.18,36.07,36.08,205649.0,33.2231,33.2414,33.1404,33.1496,205649.0
2024-02-13 10:20:00,36.09,36.16,36.07,36.11,191577.0,33.1587,33.2231,33.1404,33.1771,191577.0
2024-02-13 10:30:00,36.11,36.13,36.07,36.12,265237.0,33.1771,33.1955,33.1404,33.1863,265237.0
2024-02-13 10:40:00,36.11,36.17,36.07,36.15,139704.0,33.1771,33.2322,33.1404,33.2139,139704.0
2024-02-13 10:50:00,36.16,36.2,36.15,36.2,124039.0,33.2231,33.2598,33.2139,33.2598,124039.0
2024-02-13 11:00:00,36.2,36.24,36.15,36.23,238332.0,33.2598,33.2966,33.2139,33.2874,238332.0
2024-02-13 11:10:00,36.24,36.25,36.15,36.15,170752.0,33.2966,33.3057,33.2139,33.2139,170752.0
2024-02-13 11:20:00,36.16,36.23,36.15,36.2,133573.0,33.2231,33.2874,33.2139,33.2598,133573.0
2024-02-13 11:30:00,36.2,36.28,36.18,36.2,236139.0,33.2598,33.3333,33.2414,33.2598,236139.0
2024-02-13 11:40:00,36.2,36.21,36.16,36.18,70716.0,33.2598,33.269,33.2231,33.2414,70716.0
2024-02-13 11:50:00,36.18,36.19,36.15,36.17,68648.0,33.2414,33.2506,33.2139,33.2322,68648.0
2024-02-13 12:00:00,36.17,36.2,36.16,36.2,59421.0,33.2322,33.2598,33.2231,33.2598,59421.0
2024-02-13 12:10:00,36.19,36.22,36.16,36.18,114366.0,33.2506,33.2782,33.2231,33.2414,114366.0
2024-02-13 12:20:00,36.18,36.21,36.17,36.2,78819.0,33.2414,33.269,33.2322,33.2598,78819.0
2024-02-13 12:30:00,36.2,36.26,36.19,36.26,91543.0,33.2598,33.3149,33.2506,33.3149,91543.0
2024-02-13 12:40:00,36.26,36.28,36.22,36.27,128161.0,33.3149,33.3333,33.2782,33.3241,128161.0
2024-02-13 12:50:00,36.27,36.3,36.24,36.27,103104.0,33.3241,33.3517,33.2966,33.3241,103104.0
2024-02-13 13:00:00,36.27,36.28,36.22,36.23,137625.0,33.3241,33.3333,33.2782,33.2874,137625.0
2024-02-13 13:10:00,36.22,36.23,36.19,36.23,112160.0,33.2782,33.2874,33.2506,33.2874,112160.0
2024-02-13 13:20:00,36.22,36.23,36.17,36.2,99290.0,33.2782,33.2874,33.2322,33.2598,99290.0
2024-02-13 13:30:00,36.2,36.21,36.14,36.16,62050.0,33.2598,33.269,33.2047,33.2231,62050.0
2024-02-13 13:40:00,36.16,36.2,36.14,36.2,91874.0,33.2231,33.2598,33.2047,33.2598,91874.0
2024-02-13 13:50:00,36.19,36.21,36.16,36.17,107790.0,33.2506,33.269,33.2231,33.2322,107790.0
2024-02-13 14:00:00,36.16,36.17,36.1,36.11,120632.0,33.2231,33.2322,33.1679,33.1771,120632.0
2024-02-13 14:10:00,36.12,36.12,36.08,36.12,142836.0,33.1863,33.1863,33.1496,33.1863,142836.0
2024-02-13 14:20:00,36.12,36.15,36.1,36.13,160508.0,33.1863,33.2139,33.1679,33.1955,160508.0
2024-02-13 14:30:00,36.14,36.17,36.07,36.09,233909.0,33.2047,33.2322,33.1404,33.1587,233909.0
2024-02-13 14:40:00,36.09,36.11,35.97,35.98,214448.0,33.1587,33.1771,33.0485,33.0577,214448.0
2024-02-13 14:50:00,35.98,35.99,35.91,35.95,119776.0,33.0577,33.0669,32.9934,33.0301,119776.0
2024-02-13 15:00:00,35.95,35.96,35.87,35.9,191787.0,33.0301,33.0393,32.9566,32.9842,191787.0
2024-02-13 15:10:00,35.9,35.92,35.83,35.85,143428.0,32.9842,33.0026,32.9199,32.9382,143428.0
2024-02-13 15:20:00,35.86,35.89,35.85,35.89,151748.0,32.9474,32.975,32.9382,32.975,151748.0
2024-02-13 15:30:00,35.89,35.97,35.89,35.94,283671.0,32.975,33.0485,32.975,33.0209,283671.0
2024-02-13 15:40:00,35.94,36.0,35.93,35.98,356674.0,33.0209,33.0761,33.0117,33.0577,356674.0
2024-02-13 15:50:00,35.97,36.06,35.95,36.04,899827.0,33.0485,33.1312,33.0301,33.1128,899827.0
2024-02-14 09:30:00,36.2,36.29,36.03,36.16,1242004.0,33.2598,33.3425,33.1036,33.2231,1242004.0
2024-02-14 09:40:00,36.17,36.25,36.12,36.21,528917.0,33.2322,33.3057,33.1863,33.269,528917.0
2024-02-14 09:50:00,36.2,36.24,36.15,36.15,383858.0,33.2598,33.2966,33.2139,33.2139,383858.0
2024-02-14 10:00:00,36.14,36.16,36.05,36.1,272242.0,33.2047,33.2231,33.122,33.1679,272242.0
2024-02-14 10:10:00,36.1,36.13,35.98,35.98,300228.0,33.1679,33.1955,33.0577,33.0577,300228.0
2024-02-14 10:20:00,35.98,36.0,35.9,35.91,223836.0,33.0577,33.0761,32.9842,32.9934,223836.0
2024-02-14 10:30:00,35.91,35.94,35.68,35.72,626990.0,32.9934,33.0209,32.782,32.8188,626990.0
2024-02-14 10:40:00,35.72,35.77,35.71,35.72,262028.0,32.8188,32.8647,32.8096,32.8188,262028.0
2024-02-14 10:50:00,35.72,35.9,35.72,35.89,288572.0,32.8188,32.9842,32.8188,32.975,288572.0
2024-02-14 11:00:00,35.89,35.9,35.78,35.81,222425.0,32.975,32.9842,32.8739,32.9015,222425.0
2024-02-14 11:10:00,35.81,35.87,35.8,35.83,286673.0,32.9015,32.9566,32.8923,32.9199,286673.0
2024-02-14 11:20:00,35.84,35.84,35.76,35.77,220808.0,32.9291,32.9291,32.8555,32.8647,220808.0
2024-02-14 11:30:00,35.77,35.85,35.76,35.84,431088.0,32.8647,32.9382,32.8555,32.9291,431088.0
2024-02-14 11:40:00,35.84,35.85,35.8,35.82,131165.0,32.9291,32.9382,32.8923,32.9107,131165.0
2024-02-14 11:50:00,35.83,35.84,35.71,35.72,220071.0,32.9199,32.9291,32.8096,32.8188,220071.0
2024-02-14 12:00:00,35.72,35.72,35.6,35.62,156840.0,32.8188,32.8188,32.7085,32.7269,156840.0
2024-02-14 12:10:00,35.62,35.71,35.62,35.69,149484.0,32.7269,32.8096,32.7269,32.7912,149484.0
2024-02-14 12:20:00,35.69,35.69,35.63,35.65,99243.0,32.7912,32.7912,32.7361,32.7545,99243.0
2024-02-14 12:30:00,35.65,35.71,35.63,35.68,148526.0,32.7545,32.8096,32.7361,32.782,148526.0
2024-02-14 12:40:00,35.68,35.73,35.68,35.72,129338.0,32.782,32.828,32.782,32.8188,129338.0
2024-02-14 12:50:00,35.72,35.76,35.7,35.73,97425.0,32.8188,32.8555,32.8004,32.828,97425.0
2024-02-14 13:00:00,35.73,35.75,35.7,35.72,121496.0,32.828,32.8464,32.8004,32.8188,121496.0
2024-02-14 13:10:00,35.72,35.73,35.68,35.7,118206.0,32.8188,32.828,32.782,32.8004,118206.0
2024-02-14 13:20:00,35.7,35.72,35.66,35.7,264031.0,32.8004,32.8188,32.7637,32.8004,264031.0
2024-02-14 13:30:00,35.7,35.76,35.69,35.76,85706.0,32.8004,32.8555,32.7912,32.8555,85706.0
2024-02-14 13:40:00,35.76,35.78,35.71,35.73,120710.0,32.8555,32.8739,32.8096,32.828,120710.0
2024-02-14 13:50:00,35.73,35.74,35.7,35.7,102069.0,32.828,32.8372,32.8004,32.8004,102069.0
2024-02-14 14:00:00,35.71,35.72,35.68,35.7,121675.0,32.8096,32.8188,32.782,32.8004,121675.0
2024-02-14 14:10:00,35.69,35.74,35.68,35.69,132747.0,32.7912,32.8372,32.782,32.7912,132747.0
2024-02-14 14:20:00,35.69,35.75,35.68,35.74,181768.0,32.7912,32.8464,32.782,32.8372,181768.0
2024-02-14 14:30:00,35.74,35.8,35.74,35.8,133061.0,32.8372,32.8923,32.8372,32.8923,133061.0
2024-02-14 14:40:00,35.8,35.81,35.75,35.76,147283.0,32.8923,32.9015,32.8464,32.8555,147283.0
2024-02-14 14:50:00,35.76,35.76,35.72,35.76,156860.0,32.8555,32.8555,32.8188,32.8555,156860.0
2024-02-14 15:00:00,35.76,35.76,35.7,35.72,144944.0,32.8555,32.8555,32.8004,32.8188,144944.0
2024-02-14 15:10:00,35.72,35.73,35.67,35.72,236598.0,32.8188,32.828,32.7729,32.8188,236598.0
2024-02-14 15:20:00,35.71,35.78,35.71,35.77,189079.0,32.8096,32.8739,32.8096,32.8647,189079.0
2024-02-14 15:30:00,35.76,35.77,35.71,35.74,283906.0,32.8555,32.8647,32.8096,32.8372,283906.0
2024-02-14 15:40:00,35.74,35.79,35.72,35.76,336872.0,32.8372,32.8831,32.8188,32.8555,336872.0
2024-02-14 15:50:00,35.76,35.77,35.73,35.75,733824.0,32.8555,32.8647,32.828,32.8464,733824.0
2024-02-15 09:30:00,34.86,35.14,34.84,35.13,649303.0,32.421,32.6814,32.4024,32.6721,649303.0
2024-02-15 09:40:00,35.13,35.3,35.1,35.22,634229.0,32.6721,32.8302,32.6442,32.7558,634229.0
2024-02-15 09:50:00,35.23,35.29,35.19,35.24,232258.0,32.7651,32.8209,32.7279,32.7744,232258.0
2024-02-15 10:00:00,35.25,35.31,35.2,35.27,220116.0,32.7837,32.8395,32.7372,32.8023,220116.0
2024-02-15 10:10:00,35.27,35.35,35.23,35.3,311610.0,32.8023,32.8767,32.7651,32.8302,311610.0
2024-02-15 10:20:00,35.3,35.42,35.3,35.38,185068.0,32.8302,32.9418,32.8302,32.9046,185068.0
2024-02-15 10:30:00,35.37,35.39,35.31,35.38,167316.0,32.8953,32.9139,32.8395,32.9046,167316.0
2024-02-15 10:40:00,35.38,35.39,35.31,35.32,140935.0,32.9046,32.9139,32.8395,32.8488,140935.0
2024-02-15 10:50:00,35.32,35.34,35.29,35.32,161479.0,32.8488,32.8674,32.8209,32.8488,161479.0
2024-02-15 11:00:00,35.32,35.37,35.31,35.35,152029.0,32.8488,32.8953,32.8395,32.8767,152029.0
2024-02-15 11:10:00,35.35,35.39,35.34,35.34,174722.0,32.8767,32.9139,32.8674,32.8674,174722.0
2024-02-15 11:20:00,35.34,35.36,35.31,35.31,172671.0,32.8674,32.886,32.8395,32.8395,172671.0
2024-02-15 11:30:00,35.32,35.42,35.28,35.41,189846.0,32.8488,32.9418,32.8116,32.9325,189846.0
2024-02-15 11:40:00,35.41,35.53,35.41,35.5,210602.0,32.9325,33.0441,32.9325,33.0162,210602.0
2024-02-15 11:50:00,35.5,35.5,35.46,35.47,100107.0,33.0162,33.0162,32.979,32.9883,100107.0
2024-02-15 12:00:00,35.47,35.54,35.46,35.5,84641.0,32.9883,33.0534,32.979,33.0162,84641.0
2024-02-15 12:10:00,35.5,35.54,35.49,35.52,166682.0,33.0162,33.0534,33.0069,33.0348,166682.0
2024-02-15 12:20:00,35.53,35.54,35.48,35.5,130537.0,33.0441,33.0534,32.9976,33.0162,130537.0
2024-02-15 12:30:00,35.5,35.56,35.5,35.52,123226.0,33.0162,33.072,33.0162,33.0348,123226.0
2024-02-15 12:40:00,35.52,35.53,35.45,35.47,71389.0,33.0348,33.0441,32.9697,32.9883,71389.0
2024-02-15 12:50:00,35.47,35.56,35.46,35.55,177202.0,32.9883,33.072,32.979,33.0627,177202.0
2024-02-15 13:00:00,35.55,35.56,35.48,35.54,133658.0,33.0627,33.072,32.9976,33.0534,133658.0
2024-02-15 13:10:00,35.54,35.57,35.53,35.54,83789.0,33.0534,33.0813,33.0441,33.0534,83789.0
2024-02-15 13:20:00,35.54,35.57,35.53,35.57,75591.0,33.0534,33.0813,33.0441,33.0813,75591.0
2024-02-15 13:30:00,35.57,35.59,35.54,35.55,93149.0,33.0813,33.0999,33.0534,33.0627,93149.0
2024-02-15 13:40:00,35.55,35.56,35.5,35.52,133838.0,33.0627,33.072,33.0162,33.0348,133838.0
2024-02-15 13:50:00,35.51,35.56,35.5,35.55,132147.0,33.0255,33.072,33.0162,33.0627,132147.0
2024-02-15 14:00:00,35.55,35.62,35.55,35.61,105319.0,33.0627,33.1278,33.0627,33.1185,105319.0
2024-02-15 14:10:00,35.62,35.63,35.58,35.6,135829.0,33.1278,33.1371,33.0906,33.1092,135829.0
2024-02-15 14:20:00,35.61,35.64,35.6,35.63,97587.0,33.1185,33.1464,33.1092,33.1371,97587.0
2024-02-15 14:30:00,35.63,35.66,35.62,35.66,180503.0,33.1371,33.165,33.1278,33.165,180503.0
2024-02-15 14:40:00,35.66,35.68,35.65,35.67,147518.0,33.165,33.1836,33.1557,33.1743,147518.0
2024-02-15 14:50:00,35.66,35.72,35.66,35.72,137931.0,33.165,33.2208,33.165,33.2208,137931.0
2024-02-15 15:00:00,35.72,35.72,35.61,35.63,172282.0,33.2208,33.2208,33.1185,33.1371,172282.0
2024-02-15 15:10:00,35.63,35.68,35.62,35.65,188853.0,33.1371,33.1836,33.1278,33.1557,188853.0
2024-02-15 15:20:00,35.66,35.69,35.62,35.68,166771.0,33.165,33.1929,33.1278,33.1836,166771.0
2024-02-15 15:30:00,35.68,35.69,35.63,35.64,258359.0,33.1836,33.1929,33.1371,33.1464,258359.0
2024-02-15 15:40:00,35.64,35.65,35.55,35.59,582165.0,33.1464,33.1557,33.0627,33.0999,582165.0
2024-02-15 15:50:00,35.59,35.62,35.58,35.61,670061.0,33.0999,33.1278,33.0906,33.1185,670061.0
2024-02-16 09:30:00,35.73,35.77,35.62,35.67,438487.0,33.2301,33.2673,33.1278,33.1743,438487.0
2024-02-16 09:40:00,35.66,35.7,35.58,35.61,308068.0,33.165,33.2022,33.0906,33.1185,308068.0
2024-02-16 09:50:00,35.61,35.62,35.53,35.58,133345.0,33.1185,33.1278,33.0441,33.0906,133345.0
2024-02-16 10:00:00,35.57,35.72,35.56,35.69,199483.0,33.0813,33.2208,33.072,33.1929,199483.0
2024-02-16 10:10:00,35.69,35.74,35.63,35.65,190545.0,33.1929,33.2394,33.1371,33.1557,190545.0
2024-02-16 10:20:00,35.65,35.68,35.61,35.63,156798.0,33.1557,33.1836,33.1185,33.1371,156798.0
2024-02-16 10:30:00,35.63,35.63,35.55,35.61,125950.0,33.1371,33.1371,33.0627,33.1185,125950.0
2024-02-16 10:40:00,35.62,35.69,35.61,35.62,166584.0,33.1278,33.1929,33.1185,33.1278,166584.0
2024-02-16 10:50:00,35.63,35.65,35.61,35.62,98118.0,33.1371,33.1557,33.1185,33.1278,98118.0
2024-02-16 11:00:00,35.63,35.64,35.57,35.59,121913.0,33.1371,33.1464,33.0813,33.0999,121913.0
2024-02-16 11:10:00,35.6,35.63,35.59,35.63,122983.0,33.1092,33.1371,33.0999,33.1371,122983.0
2024-02-16 11:20:00,35.63,35.64,35.59,35.61,171935.0,33.1371,33.1464,33.0999,33.1185,171935.0
2024-02-16 11:30:00,35.61,35.66,35.53,35.65,180416.0,33.1185,33.165,33.0441,33.1557,180416.0
2024-02-16 11:40:00,35.66,35.75,35.65,35.75,122693.0,33.165,33.2487,33.1557,33.2487,122693.0
2024-02-16 11:50:00,35.75,35.76,35.71,35.74,164384.0,33.2487,33.258,33.2115,33.2394,164384.0
2024-02-16 12:00:00,35.73,35.76,35.67,35.7,135099.0,33.2301,33.258,33.1743,33.2022,135099.0
2024-02-16 12:10:00,35.7,35.73,35.68,35.7,89405.0,33.2022,33.2301,33.1836,33.2022,89405.0
2024-02-16 12:20:00,35.7,35.71,35.64,35.66,119048.0,33.2022,33.2115,33.1464,33.165,119048.0
2024-02-16 12:30:00,35.66,35.69,35.65,35.67,82081.0,33.165,33.1929,33.1557,33.1743,82081.0
2024-02-16 12:40:00,35.68,35.68,35.64,35.65,84493.0,33.1836,33.1836,33.1464,33.1557,84493.0
2024-02-16 12:50:00,35.65,35.67,35.63,35.65,79906.0,33.1557,33.1743,33.1371,33.1557,79906.0
2024-02-16 13:00:00,35.65,35.67,35.57,35.59,64110.0,33.1557,33.1743,33.0813,33.0999,64110.0
2024-02-16 13:10:00,35.59,35.61,35.56,35.61,60860.0,33.0999,33.1185,33.072,33.1185,60860.0
2024-02-16 13:20:00,35.6,35.64,35.59,35.62,79613.0,33.1092,33.1464,33.0999,33.1278,79613.0
2024-02-16 13:30:00,35.62,35.63,35.59,35.61,100443.0,33.1278,33.1371,33.0999,33.1185,100443.0
2024-02-16 13:40:00,35.6,35.63,35.58,35.61,97370.0,33.1092,33.1371,33.0906,33.1185,97370.0
2024-02-16 13:50:00,35.62,35.65,35.61,35.65,75478.0,33.1278,33.1557,33.1185,33.1557,75478.0
2024-02-16 14:00:00,35.65,35.68,35.64,35.67,77702.0,33.1557,33.1836,33.1464,33.1743,77702.0
2024-02-16 14:10:00,35.67,35.69,35.65,35.65,105589.0,33.1743,33.1929,33.1557,33.1557,105589.0
2024-02-16 14:20:00,35.66,35.68,35.65,35.67,121621.0,33.165,33.1836,33.1557,33.1743,121621.0
2024-02-16 14:30:00,35.68,35.68,35.61,35.61,198378.0,33.1836,33.1836,33.1185,33.1185,198378.0
2024-02-16 14:40:00,35.62,35.64,35.57,35.61,156857.0,33.1278,33.1464,33.0813,33.1185,156857.0
2024-02-16 14:50:00,35.61,35.63,35.59,35.62,144294.0,33.1185,33.1371,33.0999,33.1278,144294.0
2024-02-16 15:00:00,35.63,35.63,35.56,35.58,166975.0,33.1371,33.1371,33.072,33.0906,166975.0
2024-02-16 15:10:00,35.58,35.58,35.53,35.54,133079.0,33.0906,33.0906,33.0441,33.0534,133079.0
2024-02-16 15:20:00,35.55,35.57,35.53,35.56,97551.0,33.0627,33.0813,33.0441,33.072,97551.0
2024-02-16 15:30:00,35.56,35.58,35.51,35.52,159439.0,33.072,33.0906,33.0255,33.0348,159439.0
2024-02-16 15:40:00,35.52,35.52,35.48,35.48,221798.0,33.0348,33.0348,32.9976,32.9976,221798.0
2024-02-16 15:50:00,35.49,35.52,35.45,35.46,840171.0,33.0069,33.0348,32.9697,32.979,840171.0
2024-02-20 09:30:00,35.56,35.56,35.35,35.45,423141.0,33.072,33.072,32.8767,32.9697,423141.0
2024-02-20 09:40:00,35.45,35.5,35.36,35.47,215959.0,32.9697,33.0162,32.886,32.9883,215959.0
2024-02-20 09:50:00,35.47,35.55,35.45,35.49,166832.0,32.9883,33.0627,32.9697,33.0069,166832.0
2024-02-20 10:00:00,35.49,35.57,35.48,35.54,202297.0,33.0069,33.0813,32.9976,33.0534,202297.0
2024-02-20 10:10:00,35.54,35.56,35.48,35.52,185260.0,33.0534,33.072,32.9976,33.0348,185260.0
2024-02-20 10:20:00,35.52,35.59,35.52,35.56,128849.0,33.0348,33.0999,33.0348,33.072,128849.0
2024-02-20 10:30:00,35.55,35.56,35.42,35.44,268205.0,33.0627,33.072,32.9418,32.9604,268205.0
2024-02-20 10:40:00,35.44,35.45,35.33,35.41,295786.0,32.9604,32.9697,32.8581,32.9325,295786.0
2024-02-20 10:50:00,35.41,35.44,35.39,35.41,253743.0,32.9325,32.9604,32.9139,32.9325,253743.0
2024-02-20 11:00:00,35.41,35.42,35.36,35.37,233793.0,32.9325,32.9418,32.886,32.8953,233793.0
2024-02-20 11:10:00,35.37,35.39,35.32,35.36,190635.0,32.8953,32.9139,32.8488,32.886,190635.0
2024-02-20 11:20:00,35.35,35.36,35.3,35.36,85007.0,32.8767,32.886,32.8302,32.886,85007.0
2024-02-20 11:30:00,35.36,35.38,35.32,35.33,123371.0,32.886,32.9046,32.8488,32.8581,123371.0
2024-02-20 11:40:00,35.32,35.39,35.32,35.39,86332.0,32.8488,32.9139,32.8488,32.9139,86332.0
2024-02-20 11:50:00,35.38,35.42,35.38,35.41,52432.0,32.9046,32.9418,32.9046,32.9325,52432.0
2024-02-20 12:00:00,35.41,35.45,35.38,35.45,68428.0,32.9325,32.9697,32.9046,32.9697,68428.0
2024-02-20 12:10:00,35.45,35.45,35.4,35.43,55320.0,32.9697,32.9697,32.9232,32.9511,55320.0
2024-02-20 12:20:00,35.43,35.46,35.42,35.45,106269.0,32.9511,32.979,32.9418,32.9697,106269.0
2024-02-20 12:30:00,35.45,35.46,35.38,35.4,112869.0,32.9697,32.979,32.9046,32.9232,112869.0
2024-02-20 12:40:00,35.39,35.39,35.35,35.37,52544.0,32.9139,32.9139,32.8767,32.8953,52544.0
2024-02-20 12:50:00,35.36,35.37,35.33,35.35,61151.0,32.886,32.8953,32.8581,32.8767,61151.0
2024-02-20 13:00:00,35.35,35.39,35.34,35.34,71350.0,32.8767,32.9139,32.8674,32.8674,71350.0
2024-02-20 13:10:00,35.35,35.35,35.28,35.33,81877.0,32.8767,32.8767,32.8116,32.8581,81877.0
2024-02-20 13:20:00,35.33,35.38,35.33,35.36,53726.0,32.8581,32.9046,32.8581,32.886,53726.0
2024-02-20 13:30:00,35.37,35.37,35.31,35.34,65787.0,32.8953,32.8953,32.8395,32.8674,65787.0
2024-02-20 13:40:00,35.34,35.36,35.32,35.35,62202.0,32.8674,32.886,32.8488,32.8767,62202.0
2024-02-20 13:50:00,35.34,35.37,35.32,35.34,40451.0,32.8674,32.8953,32.8488,32.8674,40451.0
2024-02-20 14:00:00,35.34,35.35,35.3,35.34,47024.0,32.8674,32.8767,32.8302,32.8674,47024.0
2024-02-20 14:10:00,35.34,35.35,35.28,35.32,112542.0,32.8674,32.8767,32.8116,32.8488,112542.0
2024-02-20 14:20:00,35.31,35.34,35.29,35.32,110567.0,32.8395,32.8674,32.8209,32.8488,110567.0
2024-02-20 14:30:00,35.32,35.34,35.31,35.32,70869.0,32.8488,32.8674,32.8395,32.8488,70869.0
2024-02-20 14:40:00,35.32,35.38,35.32,35.38,117204.0,32.8488,32.9046,32.8488,32.9046,117204.0
2024-02-20 14:50:00,35.38,35.4,35.36,35.38,86108.0,32.9046,32.9232,32.886,32.9046,86108.0
2024-02-20 15:00:00,35.38,35.38,35.33,35.36,122592.0,32.9046,32.9046,32.8581,32.886,122592.0
2024-02-20 15:10:00,35.36,35.36,35.34,35.34,87290.0,32.886,32.886,32.8674,32.8674,87290.0
2024-02-20 15:20:00,35.34,35.35,35.31,35.34,129263.0,32.8674,32.8767,32.8395,32.8674,129263.0
2024-02-20 15:30:00,35.34,35.34,35.27,35.3,203799.0,32.8674,32.8674,32.8023,32.8302,203799.0
2024-02-20 15:40:00,35.3,35.37,35.3,35.37,217800.0,32.8302,32.8953,32.8302,32.8953,217800.0
2024-02-20 15:50:00,35.37,35.39,35.34,35.37,645450.0,32.8953,32.9139,32.8674,32.8953,645450.0
2024-02-21 09:30:00,35.41,35.42,35.28,35.36,299527.0,32.9325,32.9418,32.8116,32.886,299527.0
2024-02-21 09:40:00,35.36,35.56,35.36,35.55,160925.0,32.886,33.072,32.886,33.0627,160925.0
2024-02-21 09:50:00,35.55,35.65,35.53,35.57,176991.0,33.0627,33.1557,33.0441,33.0813,176991.0
2024-02-21 10:00:00,35.57,35.57,35.46,35.52,112004.0,33.0813,33.0813,32.979,33.0348,112004.0
2024-02-21 10:10:00,35.52,35.56,35.49,35.54,101134.0,33.0348,33.072,33.0069,33.0534,101134.0
2024-02-21 10:20:00,35.55,35.57,35.49,35.57,127061.0,33.0627,33.0813,33.0069,33.0813,127061.0
2024-02-21 10:30:00,35.57,35.63,35.54,35.61,229946.0,33.0813,33.1371,33.0534,33.1185,229946.0
2024-02-21 10:40:00,35.62,35.64,35.57,35.6,110809.0,33.1278,33.1464,33.0813,33.1092,110809.0
2024-02-21 10:50:00,35.6,35.63,35.57,35.6,101884.0,33.1092,33.1371,33.0813,33.1092,101884.0
2024-02-21 11:00:00,35.6,35.62,35.57,35.62,104828.0,33.1092,33.1278,33.0813,33.1278,104828.0
2024-02-21 11:10:00,35.61,35.62,35.57,35.61,102180.0,33.1185,33.1278,33.0813,33.1185,102180.0
2024-02-21 11:20:00,35.6,35.65,35.6,35.6,99276.0,33.1092,33.1557,33.1092,33.1092,99276.0
2024-02-21 11:30:00,35.6,35.64,35.57,35.62,150061.0,33.1092,33.1464,33.0813,33.1278,150061.0
2024-02-21 11:40:00,35.63,35.65,35.6,35.64,60645.0,33.1371,33.1557,33.1092,33.1464,60645.0
2024-02-21 11:50:00,35.64,35.68,35.63,35.68,55065.0,33.1464,33.1836,33.1371,33.1836,55065.0
2024-02-21 12:00:00,35.68,35.72,35.66,35.72,62131.0,33.1836,33.2208,33.165,33.2208,62131.0
2024-02-21 12:10:00,35.71,35.72,35.65,35.67,85675.0,33.2115,33.2208,33.1557,33.1743,85675.0
2024-02-21 12:20:00,35.68,35.73,35.68,35.73,78262.0,33.1836,33.2301,33.1836,33.2301,78262.0
2024-02-21 12:30:00,35.73,35.77,35.72,35.73,92177.0,33.2301,33.2673,33.2208,33.2301,92177.0
2024-02-21 12:40:00,35.73,35.73,35.69,35.7,49557.0,33.2301,33.2301,33.1929,33.2022,49557.0
2024-02-21 12:50:00,35.7,35.72,35.68,35.7,34520.0,33.2022,33.2208,33.1836,33.2022,34520.0
2024-02-21 13:00:00,35.7,35.7,35.59,35.62,70396.0,33.2022,33.2022,33.0999,33.1278,70396.0
2024-02-21 13:10:00,35.62,35.66,35.61,35.62,52454.0,33.1278,33.165,33.1185,33.1278,52454.0
2024-02-21 13:20:00,35.63,35.66,35.62,35.66,86632.0,33.1371,33.165,33.1278,33.165,86632.0
2024-02-21 13:30:00,35.66,35.69,35.64,35.65,61414.0,33.165,33.1929,33.1464,33.1557,61414.0
2024-02-21 13:40:00,35.65,35.69,35.64,35.69,43978.0,33.1557,33.1929,33.1464,33.1929,43978.0
2024-02-21 13:50:00,35.69,35.69,35.64,35.64,50604.0,33.1929,33.1929,33.1464,33.1464,50604.0
2024-02-21 14:00:00,35.65,35.69,35.63,35.66,75180.0,33.1557,33.1929,33.1371,33.165,75180.0
2024-02-21 14:10:00,35.66,35.67,35.61,35.65,81053.0,33.165,33.1743,33.1185,33.1557,81053.0
2024-02-21 14:20:00,35.66,35.66,35.59,35.63,56806.0,33.165,33.165,33.0999,33.1371,56806.0
2024-02-21 14:30:00,35.63,35.63,35.56,35.58,50799.0,33.1371,33.1371,33.072,33.0906,50799.0
2024-02-21 14:40:00,35.58,35.61,35.56,35.61,77056.0,33.0906,33.1185,33.072,33.1185,77056.0
2024-02-21 14:50:00,35.6,35.61,35.57,35.59,66649.0,33.1092,33.1185,33.0813,33.0999,66649.0
2024-02-21 15:00:00,35.59,35.59,35.49,35.5,126386.0,33.0999,33.0999,33.0069,33.0162,126386.0
2024-02-21 15:10:00,35.5,35.53,35.48,35.5,109021.0,33.0162,33.0441,32.9976,33.0162,109021.0
2024-02-21 15:20:00,35.51,35.55,35.48,35.54,108361.0,33.0255,33.0627,32.9976,33.0534,108361.0
2024-02-21 15:30:00,35.54,35.64,35.53,35.63,173664.0,33.0534,33.1464,33.0441,33.1371,173664.0
2024-02-21 15:40:00,35.64,35.66,35.61,35.64,248968.0,33.1464,33.165,33.1185,33.1464,248968.0
2024-02-21 15:50:00,35.64,35.71,35.64,35.7,596735.0,33.1464,33.2115,33.1464,33.2022,596735.0
2024-02-22 09:30:00,35.52,35.54,35.39,35.42,371615.0,33.0348,33.0534,32.9139,32.9418,371615.0
2024-02-22 09:40:00,35.42,35.47,35.37,35.38,149914.0,32.9418,32.9883,32.8953,32.9046,149914.0
2024-02-22 09:50:00,35.39,35.42,35.31,35.41,204423.0,32.9139,32.9418,32.8395,32.9325,204423.0
2024-02-22 10:00:00,35.41,35.41,35.22,35.23,186657.0,32.9325,32.9325,32.7558,32.7651,186657.0
2024-02-22 10:10:00,35.22,35.32,35.21,35.22,114161.0,32.7558,32.8488,32.7465,32.7558,114161.0
2024-02-22 10:20:00,35.22,35.34,35.21,35.3,127999.0,32.7558,32.8674,32.7465,32.8302,127999.0
2024-02-22 10:30:00,35.3,35.31,35.26,35.29,150717.0,32.8302,32.8395,32.793,32.8209,150717.0
2024-02-22 10:40:00,35.3,35.34,35.28,35.33,120191.0,32.8302,32.8674,32.8116,32.8581,120191.0
2024-02-22 10:50:00,35.33,35.41,35.32,35.38,90200.0,32.8581,32.9325,32.8488,32.9046,90200.0
2024-02-22 11:00:00,35.38,35.5,35.38,35.47,220454.0,32.9046,33.0162,32.9046,32.9883,220454.0
2024-02-22 11:10:00,35.47,35.53,35.46,35.49,96735.0,32.9883,33.0441,32.979,33.0069,96735.0
2024-02-22 11:20:00,35.49,35.52,35.49,35.5,75296.0,33.0069,33.0348,33.0069,33.0162,75296.0
2024-02-22 11:30:00,35.5,35.51,35.45,35.48,172354.0,33.0162,33.0255,32.9697,32.9976,172354.0
2024-02-22 11:40:00,35.47,35.47,35.39,35.4,63558.0,32.9883,32.9883,32.9139,32.9232,63558.0
2024-02-22 11:50:00,35.4,35.42,35.39,35.4,95168.0,32.9232,32.9418,32.9139,32.9232,95168.0
2024-02-22 12:00:00,35.4,35.49,35.39,35.45,159187.0,32.9232,33.0069,32.9139,32.9697,159187.0
2024-02-22 12:10:00,35.45,35.47,35.42,35.47,69919.0,32.9697,32.9883,32.9418,32.9883,69919.0
2024-02-22 12:20:00,35.46,35.5,35.46,35.48,48546.0,32.979,33.0162,32.979,32.9976,48546.0
2024-02-22 12:30:00,35.48,35.51,35.46,35.48,44063.0,32.9976,33.0255,32.979,32.9976,44063.0
2024-02-22 12:40:00,35.49,35.52,35.48,35.52,42705.0,33.0069,33.0348,32.9976,33.0348,42705.0
2024-02-22 12:50:00,35.52,35.57,35.51,35.55,75564.0,33.0348,33.0813,33.0255,33.0627,75564.0
2024-02-22 13:00:00,35.55,35.58,35.53,35.57,62271.0,33.0627,33.0906,33.0441,33.0813,62271.0
2024-02-22 13:10:00,35.56,35.57,35.52,35.52,58018.0,33.072,33.0813,33.0348,33.0348,58018.0
2024-02-22 13:20:00,35.52,35.56,35.51,35.56,36946.0,33.0348,33.072,33.0255,33.072,36946.0
2024-02-22 13:30:00,35.56,35.56,35.51,35.52,68311.0,33.072,33.072,33.0255,33.0348,68311.0
2024-02-22 13:40:00,35.53,35.57,35.51,35.57,45522.0,33.0441,33.0813,33.0255,33.0813,45522.0
2024-02-22 13:50:00,35.57,35.59,35.55,35.59,46830.0,33.0813,33.0999,33.0627,33.0999,46830.0
2024-02-22 14:00:00,35.59,35.62,35.57,35.6,72639.0,33.0999,33.1278,33.0813,33.1092,72639.0
2024-02-22 14:10:00,35.61,35.65,35.6,35.64,49387.0,33.1185,33.1557,33.1092,33.1464,49387.0
2024-02-22 14:20:00,35.64,35.67,35.64,35.66,52689.0,33.1464,33.1743,33.1464,33.165,52689.0
2024-02-22 14:30:00,35.66,35.67,35.6,35.61,48910.0,33.165,33.1743,33.1092,33.1185,48910.0
2024-02-22 14:40:00,35.62,35.62,35.59,35.61,52082.0,33.1278,33.1278,33.0999,33.1185,52082.0
2024-02-22 14:50:00,35.61,35.62,35.57,35.58,81021.0,33.1185,33.1278,33.0813,33.0906,81021.0
2024-02-22 15:00:00,35.58,35.58,35.49,35.49,92584.0,33.0906,33.0906,33.0069,33.0069,92584.0
2024-02-22 15:10:00,35.5,35.52,35.49,35.51,76633.0,33.0162,33.0348,33.0069,33.0255,76633.0
2024-02-22 15:20:00,35.5,35.56,35.5,35.55,89829.0,33.0162,33.072,33.0162,33.0627,89829.0
2024-02-22 15:30:00,35.55,35.56,35.52,35.55,133853.0,33.0627,33.072,33.0348,33.0627,133853.0
2024-02-22 15:40:00,35.55,35.56,35.49,35.5,165472.0,33.0627,33.072,33.0069,33.0162,165472.0
2024-02-22 15:50:00,35.5,35.52,35.47,35.49,354606.0,33.0162,33.0348,32.9883,33.0069,354606.0
2024-02-23 09:30:00,35.23,35.26,35.05,35.09,344078.0,32.7651,32.793,32.5977,32.6349,344078.0
2024-02-23 09:40:00,35.09,35.23,35.04,35.22,156487.0,32.6349,32.7651,32.5884,32.7558,156487.0
2024-02-23 09:50:00,35.22,35.3,35.14,35.29,120507.0,32.7558,32.8302,32.6814,32.8209,120507.0
2024-02-23 10:00:00,35.29,35.3,35.24,35.29,121655.0,32.8209,32.8302,32.7744,32.8209,121655.0
2024-02-23 10:10:00,35.29,35.3,35.21,35.28,71067.0,32.8209,32.8302,32.7465,32.8116,71067.0
2024-02-23 10:20:00,35.28,35.32,35.28,35.29,282280.0,32.8116,32.8488,32.8116,32.8209,282280.0
2024-02-23 10:30:00,35.3,35.37,35.28,35.36,236434.0,32.8302,32.8953,32.8116,32.886,236434.0
2024-02-23 10:40:00,35.37,35.41,35.31,35.32,211243.0,32.8953,32.9325,32.8395,32.8488,211243.0
2024-02-23 10:50:00,35.32,35.37,35.31,35.36,77182.0,32.8488,32.8953,32.8395,32.886,77182.0
2024-02-23 11:00:00,35.36,35.37,35.32,35.35,95597.0,32.886,32.8953,32.8488,32.8767,95597.0
2024-02-23 11:10:00,35.36,35.38,35.32,35.34,110556.0,32.886,32.9046,32.8488,32.8674,110556.0
2024-02-23 11:20:00,35.35,35.38,35.32,35.37,50617.0,32.8767,32.9046,32.8488,32.8953,50617.0
2024-02-23 11:30:00,35.37,35.41,35.36,35.41,114378.0,32.8953,32.9325,32.886,32.9325,114378.0
2024-02-23 11:40:00,35.41,35.41,35.33,35.34,56552.0,32.9325,32.9325,32.8581,32.8674,56552.0
2024-02-23 11:50:00,35.34,35.36,35.32,35.34,46836.0,32.8674,32.886,32.8488,32.8674,46836.0
2024-02-23 12:00:00,35.34,35.36,35.32,35.34,34583.0,32.8674,32.886,32.8488,32.8674,34583.0
2024-02-23 12:10:00,35.34,35.34,35.3,35.33,48846.0,32.8674,32.8674,32.8302,32.8581,48846.0
2024-02-23 12:20:00,35.34,35.35,35.29,35.29,55845.0,32.8674,32.8767,32.8209,32.8209,55845.0
2024-02-23 12:30:00,35.3,35.35,35.28,35.35,37376.0,32.8302,32.8767,32.8116,32.8767,37376.0
2024-02-23 12:40:00,35.35,35.39,35.33,35.37,75390.0,32.8767,32.9139,32.8581,32.8953,75390.0
2024-02-23 12:50:00,35.37,35.4,35.36,35.39,92379.0,32.8953,32.9232,32.886,32.9139,92379.0
2024-02-23 13:00:00,35.39,35.4,35.37,35.39,67665.0,32.9139,32.9232,32.8953,32.9139,67665.0
2024-02-23 13:10:00,35.39,35.42,35.38,35.41,67707.0,32.9139,32.9418,32.9046,32.9325,67707.0
2024-02-23 13:20:00,35.41,35.43,35.39,35.41,50439.0,32.9325,32.9511,32.9139,32.9325,50439.0
2024-02-23 13:30:00,35.41,35.44,35.4,35.44,134113.0,32.9325,32.9604,32.9232,32.9604,134113.0
2024-02-23 13:40:00,35.44,35.46,35.42,35.43,67942.0,32.9604,32.979,32.9418,32.9511,67942.0
2024-02-23 13:50:00,35.44,35.45,35.43,35.44,18909.0,32.9604,32.9697,32.9511,32.9604,18909.0
2024-02-23 14:00:00,35.44,35.45,35.4,35.41,122614.0,32.9604,32.9697,32.9232,32.9325,122614.0
2024-02-23 14:10:00,35.4,35.45,35.39,35.45,80443.0,32.9232,32.9697,32.9139,32.9697,80443.0
2024-02-23 14:20:00,35.44,35.45,35.39,35.4,33210.0,32.9604,32.9697,32.9139,32.9232,33210.0
2024-02-23 14:30:00,35.39,35.41,35.38,35.41,52766.0,32.9139,32.9325,32.9046,32.9325,52766.0
2024-02-23 14:40:00,35.41,35.41,35.39,35.39,53656.0,32.9325,32.9325,32.9139,32.9139,53656.0
2024-02-23 14:50:00,35.39,35.44,35.38,35.44,57175.0,32.9139,32.9604,32.9046,32.9604,57175.0
2024-02-23 15:00:00,35.43,35.45,35.41,35.41,87012.0,32.9511,32.9697,32.9325,32.9325,87012.0
2024-02-23 15:10:00,35.42,35.42,35.4,35.4,43509.0,32.9418,32.9418,32.9232,32.9232,43509.0
2024-02-23 15:20:00,35.41,35.41,35.37,35.37,75818.0,32.9325,32.9325,32.8953,32.8953,75818.0
2024-02-23 15:30:00,35.38,35.39,35.36,35.37,80840.0,32.9046,32.9139,32.886,32.8953,80840.0
2024-02-23 15:40:00,35.37,35.41,35.36,35.4,159592.0,32.8953,32.9325,32.886,32.9232,159592.0
2024-02-23 15:50:00,35.4,35.4,35.36,35.37,416257.0,32.9232,32.9232,32.886,32.8953,416257.0
2024-02-26 09:30:00,35.38,35.38,35.21,35.31,327109.0,32.9046,32.9046,32.7465,32.8395,327109.0
2024-02-26 09:40:00,35.3,35.43,35.28,35.43,94570.0,32.8302,32.9511,32.8116,32.9511,94570.0
2024-02-26 09:50:00,35.42,35.53,35.42,35.5,71339.0,32.9418,33.0441,32.9418,33.0162,71339.0
2024-02-26 10:00:00,35.51,35.54,35.45,35.48,92129.0,33.0255,33.0534,32.9697,32.9976,92129.0
2024-02-26 10:10:00,35.48,35.51,35.37,35.39,154406.0,32.9976,33.0255,32.8953,32.9139,154406.0
2024-02-26 10:20:00,35.38,35.48,35.38,35.45,131789.0,32.9046,32.9976,32.9046,32.9697,131789.0
2024-02-26 10:30:00,35.45,35.47,35.41,35.42,59163.0,32.9697,32.9883,32.9325,32.9418,59163.0
2024-02-26 10:40:00,35.42,35.44,35.37,35.38,61102.0,32.9418,32.9604,32.8953,32.9046,61102.0
2024-02-26 10:50:00,35.38,35.39,35.35,35.39,72727.0,32.9046,32.9139,32.8767,32.9139,72727.0
2024-02-26 11:00:00,35.39,35.39,35.32,35.32,113077.0,32.9139,32.9139,32.8488,32.8488,113077.0
2024-02-26 11:10:00,35.33,35.39,35.32,35.38,77853.0,32.8581,32.9139,32.8488,32.9046,77853.0
2024-02-26 11:20:00,35.38,35.42,35.37,35.41,75199.0,32.9046,32.9418,32.8953,32.9325,75199.0
2024-02-26 11:30:00,35.41,35.43,35.37,35.43,207951.0,32.9325,32.9511,32.8953,32.9511,207951.0
2024-02-26 11:40:00,35.43,35.44,35.38,35.4,47846.0,32.9511,32.9604,32.9046,32.9232,47846.0
2024-02-26 11:50:00,35.4,35.4,35.33,35.33,76593.0,32.9232,32.9232,32.8581,32.8581,76593.0
2024-02-26 12:00:00,35.34,35.34,35.3,35.33,68024.0,32.8674,32.8674,32.8302,32.8581,68024.0
2024-02-26 12:10:00,35.33,35.35,35.32,35.34,56518.0,32.8581,32.8767,32.8488,32.8674,56518.0
2024-02-26 12:20:00,35.34,35.36,35.33,35.34,55523.0,32.8674,32.886,32.8581,32.8674,55523.0
2024-02-26 12:30:00,35.34,35.35,35.29,35.31,52899.0,32.8674,32.8767,32.8209,32.8395,52899.0
2024-02-26 12:40:00,35.3,35.34,35.29,35.33,60930.0,32.8302,32.8674,32.8209,32.8581,60930.0
2024-02-26 12:50:00,35.33,35.33,35.31,35.33,53625.0,32.8581,32.8581,32.8395,32.8581,53625.0
2024-02-26 13:00:00,35.33,35.36,35.31,35.36,99039.0,32.8581,32.886,32.8395,32.886,99039.0
2024-02-26 13:10:00,35.36,35.38,35.34,35.34,71666.0,32.886,32.9046,32.8674,32.8674,71666.0
2024-02-26 13:20:00,35.34,35.35,35.28,35.3,181606.0,32.8674,32.8767,32.8116,32.8302,181606.0
2024-02-26 13:30:00,35.3,35.31,35.24,35.27,141362.0,32.8302,32.8395,32.7744,32.8023,141362.0
2024-02-26 13:40:00,35.28,35.33,35.27,35.33,90911.0,32.8116,32.8581,32.8023,32.8581,90911.0
2024-02-26 13:50:00,35.33,35.34,35.29,35.3,104931.0,32.8581,32.8674,32.8209,32.8302,104931.0
2024-02-26 14:00:00,35.3,35.33,35.3,35.32,44838.0,32.8302,32.8581,32.8302,32.8488,44838.0
2024-02-26 14:10:00,35.32,35.35,35.28,35.3,105807.0,32.8488,32.8767,32.8116,32.8302,105807.0
2024-02-26 14:20:00,35.31,35.31,35.27,35.3,95103.0,32.8395,32.8395,32.8023,32.8302,95103.0
2024-02-26 14:30:00,35.3,35.31,35.27,35.3,84286.0,32.8302,32.8395,32.8023,32.8302,84286.0
2024-02-26 14:40:00,35.3,35.31,35.28,35.3,60680.0,32.8302,32.8395,32.8116,32.8302,60680.0
2024-02-26 14:50:00,35.3,35.33,35.29,35.32,58538.0,32.8302,32.8581,32.8209,32.8488,58538.0
2024-02-26 15:00:00,35.32,35.34,35.31,35.33,62769.0,32.8488,32.8674,32.8395,32.8581,62769.0
2024-02-26 15:10:00,35.34,35.34,35.31,35.33,97655.0,32.8674,32.8674,32.8395,32.8581,97655.0
2024-02-26 15:20:00,35.33,35.36,35.33,35.34,152285.0,32.8581,32.886,32.8581,32.8674,152285.0
2024-02-26 15:30:00,35.34,35.35,35.3,35.32,254516.0,32.8674,32.8767,32.8302,32.8488,254516.0
2024-02-26 15:40:00,35.32,35.36,35.3,35.36,200871.0,32.8488,32.886,32.8302,32.886,200871.0
2024-02-26 15:50:00,35.36,35.36,35.31,35.33,353936.0,32.886,32.886,32.8395,32.8581,353936.0
2024-02-27 09:30:00,35.55,35.6,35.45,35.59,361657.0,33.0627,33.1092,32.9697,33.0999,361657.0
2024-02-27 09:40:00,35.58,35.64,35.56,35.58,167956.0,33.0906,33.1464,33.072,33.0906,167956.0
2024-02-27 09:50:00,35.58,35.61,35.48,35.51,126554.0,33.0906,33.1185,32.9976,33.0255,126554.0
2024-02-27 10:00:00,35.52,35.54,35.46,35.48,166176.0,33.0348,33.0534,32.979,32.9976,166176.0
2024-02-27 10:10:00,35.48,35.5,35.37,35.39,260691.0,32.9976,33.0162,32.8953,32.9139,260691.0
2024-02-27 10:20:00,35.39,35.45,35.35,35.45,188822.0,32.9139,32.9697,32.8767,32.9697,188822.0
2024-02-27 10:30:00,35.44,35.47,35.41,35.41,127977.0,32.9604,32.9883,32.9325,32.9325,127977.0
2024-02-27 10:40:00,35.42,35.45,35.38,35.41,183187.0,32.9418,32.9697,32.9046,32.9325,183187.0
2024-02-27 10:50:00,35.41,35.48,35.39,35.48,198495.0,32.9325,32.9976,32.9139,32.9976,198495.0
2024-02-27 11:00:00,35.48,35.51,35.47,35.5,138234.0,32.9976,33.0255,32.9883,33.0162,138234.0
2024-02-27 11:10:00,35.49,35.53,35.48,35.51,203972.0,33.0069,33.0441,32.9976,33.0255,203972.0
2024-02-27 11:20:00,35.52,35.53,35.45,35.46,130029.0,33.0348,33.0441,32.9697,32.979,130029.0
2024-02-27 11:30:00,35.46,35.47,35.42,35.45,161123.0,32.979,32.9883,32.9418,32.9697,161123.0
2024-02-27 11:40:00,35.45,35.46,35.43,35.44,55022.0,32.9697,32.979,32.9511,32.9604,55022.0
2024-02-27 11:50:00,35.44,35.45,35.38,35.39,87905.0,32.9604,32.9697,32.9046,32.9139,87905.0
2024-02-27 12:00:00,35.39,35.42,35.36,35.37,71318.0,32.9139,32.9418,32.886,32.8953,71318.0
2024-02-27 12:10:00,35.36,35.38,35.35,35.38,83078.0,32.886,32.9046,32.8767,32.9046,83078.0
2024-02-27 12:20:00,35.38,35.41,35.37,35.41,67984.0,32.9046,32.9325,32.8953,32.9325,67984.0
2024-02-27 12:30:00,35.4,35.42,35.38,35.4,60351.0,32.9232,32.9418,32.9046,32.9232,60351.0
2024-02-27 12:40:00,35.39,35.41,35.36,35.38,90835.0,32.9139,32.9325,32.886,32.9046,90835.0
2024-02-27 12:50:00,35.37,35.46,35.37,35.44,175941.0,32.8953,32.979,32.8953,32.9604,175941.0
2024-02-27 13:00:00,35.44,35.52,35.41,35.46,298663.0,32.9604,33.0348,32.9325,32.979,298663.0
2024-02-27 13:10:00,35.46,35.5,35.45,35.5,170685.0,32.979,33.0162,32.9697,33.0162,170685.0
2024-02-27 13:20:00,35.5,35.52,35.47,35.47,177605.0,33.0162,33.0348,32.9883,32.9883,177605.0
2024-02-27 13:30:00,35.47,35.48,35.43,35.45,138003.0,32.9883,32.9976,32.9511,32.9697,138003.0
2024-02-27 13:40:00,35.45,35.49,35.44,35.48,125565.0,32.9697,33.0069,32.9604,32.9976,125565.0
2024-02-27 13:50:00,35.48,35.51,35.48,35.5,101250.0,32.9976,33.0255,32.9976,33.0162,101250.0
2024-02-27 14:00:00,35.49,35.52,35.48,35.51,262044.0,33.0069,33.0348,32.9976,33.0255,262044.0
2024-02-27 14:10:00,35.51,35.53,35.47,35.47,161167.0,33.0255,33.0441,32.9883,32.9883,161167.0
2024-02-27 14:20:00,35.48,35.48,35.41,35.41,159837.0,32.9976,32.9976,32.9325,32.9325,159837.0
2024-02-27 14:30:00,35.41,35.43,35.35,35.37,170728.0,32.9325,32.9511,32.8767,32.8953,170728.0
2024-02-27 14:40:00,35.36,35.39,35.32,35.37,208670.0,32.886,32.9139,32.8488,32.8953,208670.0
2024-02-27 14:50:00,35.37,35.37,35.33,35.36,113246.0,32.8953,32.8953,32.8581,32.886,113246.0
2024-02-27 15:00:00,35.36,35.37,35.33,35.35,133623.0,32.886,32.8953,32.8581,32.8767,133623.0
2024-02-27 15:10:00,35.35,35.37,35.34,35.36,87979.0,32.8767,32.8953,32.8674,32.886,87979.0
2024-02-27 15:20:00,35.36,35.36,35.34,35.36,143791.0,32.886,32.886,32.8674,32.886,143791.0
2024-02-27 15:30:00,35.36,35.4,35.35,35.38,284435.0,32.886,32.9232,32.8767,32.9046,284435.0
2024-02-27 15:40:00,35.39,35.42,35.39,35.41,218318.0,32.9139,32.9418,32.9139,32.9325,218318.0
2024-02-27 15:50:00,35.41,35.43,35.39,35.42,505501.0,32.9325,32.9511,32.9139,32.9418,505501.0
2024-02-28 09:30:00,35.21,35.25,35.13,35.2,237333.0,32.7465,32.7837,32.6721,32.7372,237333.0
2024-02-28 09:40:00,35.2,35.34,35.2,35.3,184457.0,32.7372,32.8674,32.7372,32.8302,184457.0
2024-02-28 09:50:00,35.3,35.34,35.23,35.28,148422.0,32.8302,32.8674,32.7651,32.8116,148422.0
2024-02-28 10:00:00,35.28,35.38,35.26,35.31,190305.0,32.8116,32.9046,32.793,32.8395,190305.0
2024-02-28 10:10:00,35.31,35.33,35.24,35.25,75152.0,32.8395,32.8581,32.7744,32.7837,75152.0
2024-02-28 10:20:00,35.25,35.25,35.19,35.2,58507.0,32.7837,32.7837,32.7279,32.7372,58507.0
2024-02-28 10:30:00,35.2,35.21,35.08,35.14,198328.0,32.7372,32.7465,32.6256,32.6814,198328.0
2024-02-28 10:40:00,35.13,35.14,35.06,35.13,121761.0,32.6721,32.6814,32.607,32.6721,121761.0
2024-02-28 10:50:00,35.13,35.16,35.1,35.15,333058.0,32.6721,32.7,32.6442,32.6907,333058.0
2024-02-28 11:00:00,35.15,35.21,35.11,35.11,348307.0,32.6907,32.7465,32.6535,32.6535,348307.0
2024-02-28 11:10:00,35.12,35.13,35.06,35.11,408620.0,32.6628,32.6721,32.607,32.6535,408620.0
2024-02-28 11:20:00,35.11,35.12,35.04,35.07,487226.0,32.6535,32.6628,32.5884,32.6163,487226.0
2024-02-28 11:30:00,35.07,35.11,35.01,35.11,399586.0,32.6163,32.6535,32.5605,32.6535,399586.0
2024-02-28 11:40:00,35.13,35.14,35.08,35.11,373801.0,32.6721,32.6814,32.6256,32.6535,373801.0
2024-02-28 11:50:00,35.11,35.13,35.08,35.12,162340.0,32.6535,32.6721,32.6256,32.6628,162340.0
2024-02-28 12:00:00,35.13,35.14,35.1,35.12,39357.0,32.6721,32.6814,32.6442,32.6628,39357.0
2024-02-28 12:10:00,35.12,35.17,35.11,35.12,87146.0,32.6628,32.7093,32.6535,32.6628,87146.0
2024-02-28 12:20:00,35.12,35.16,35.11,35.14,139274.0,32.6628,32.7,32.6535,32.6814,139274.0
2024-02-28 12:30:00,35.14,35.14,35.07,35.08,33383.0,32.6814,32.6814,32.6163,32.6256,33383.0
2024-02-28 12:40:00,35.08,35.11,35.06,35.09,195975.0,32.6256,32.6535,32.607,32.6349,195975.0
2024-02-28 12:50:00,35.09,35.14,35.08,35.09,252010.0,32.6349,32.6814,32.6256,32.6349,252010.0
2024-02-28 13:00:00,35.09,35.12,35.07,35.12,204399.0,32.6349,32.6628,32.6163,32.6628,204399.0
2024-02-28 13:10:00,35.11,35.13,35.09,35.09,219850.0,32.6535,32.6721,32.6349,32.6349,219850.0
2024-02-28 13:20:00,35.09,35.1,35.05,35.08,214829.0,32.6349,32.6442,32.5977,32.6256,214829.0
2024-02-28 13:30:00,35.08,35.09,35.04,35.05,136145.0,32.6256,32.6349,32.5884,32.5977,136145.0
2024-02-28 13:40:00,35.05,35.06,35.02,35.02,118569.0,32.5977,32.607,32.5698,32.5698,118569.0
2024-02-28 13:50:00,35.02,35.04,35.0,35.01,109022.0,32.5698,32.5884,32.5512,32.5605,109022.0
2024-02-28 14:00:00,35.01,35.02,34.95,34.96,192010.0,32.5605,32.5698,32.5047,32.514,192010.0
2024-02-28 14:10:00,34.97,35.05,34.96,35.03,172898.0,32.5233,32.5977,32.514,32.5791,172898.0
2024-02-28 14:20:00,35.03,35.05,35.02,35.03,122876.0,32.5791,32.5977,32.5698,32.5791,122876.0
2024-02-28 14:30:00,35.02,35.04,35.0,35.02,88846.0,32.5698,32.5884,32.5512,32.5698,88846.0
2024-02-28 14:40:00,35.02,35.03,35.0,35.03,51564.0,32.5698,32.5791,32.5512,32.5791,51564.0
2024-02-28 14:50:00,35.02,35.03,34.99,35.02,149936.0,32.5698,32.5791,32.5419,32.5698,149936.0
2024-02-28 15:00:00,35.02,35.04,35.0,35.02,176399.0,32.5698,32.5884,32.5512,32.5698,176399.0
2024-02-28 15:10:00,35.02,35.04,35.01,35.04,154680.0,32.5698,32.5884,32.5605,32.5884,154680.0
2024-02-28 15:20:00,35.03,35.04,35.01,35.03,154643.0,32.5791,32.5884,32.5605,32.5791,154643.0
2024-02-28 15:30:00,35.03,35.03,34.98,34.98,262750.0,32.5791,32.5791,32.5326,32.5326,262750.0
2024-02-28 15:40:00,34.99,35.0,34.95,34.98,317742.0,32.5419,32.5512,32.5047,32.5326,317742.0
2024-02-28 15:50:00,34.98,34.98,34.94,34.96,686166.0,32.5326,32.5326,32.4954,32.514,686166.0
2024-02-29 09:30:00,35.07,35.1,34.99,35.05,196678.0,32.6163,32.6442,32.5419,32.5977,196678.0
2024-02-29 09:40:00,35.04,35.08,35.01,35.08,74600.0,32.5884,32.6256,32.5605,32.6256,74600.0
2024-02-29 09:50:00,35.09,35.14,35.08,35.14,201165.0,32.6349,32.6814,32.6256,32.6814,201165.0
2024-02-29 10:00:00,35.14,35.19,35.11,35.18,189229.0,32.6814,32.7279,32.6535,32.7186,189229.0
2024-02-29 10:10:00,35.18,35.19,35.09,35.09,462275.0,32.7186,32.7279,32.6349,32.6349,462275.0
2024-02-29 10:20:00,35.09,35.11,35.04,35.08,211987.0,32.6349,32.6535,32.5884,32.6256,211987.0
2024-02-29 10:30:00,35.09,35.11,34.99,35.0,167195.0,32.6349,32.6535,32.5419,32.5512,167195.0
2024-02-29 10:40:00,35.0,35.05,34.98,35.01,138025.0,32.5512,32.5977,32.5326,32.5605,138025.0
2024-02-29 10:50:00,35.01,35.04,34.99,35.03,118651.0,32.5605,32.5884,32.5419,32.5791,118651.0
2024-02-29 11:00:00,35.02,35.04,34.98,34.98,200890.0,32.5698,32.5884,32.5326,32.5326,200890.0
2024-02-29 11:10:00,34.98,35.05,34.95,35.04,345630.0,32.5326,32.5977,32.5047,32.5884,345630.0
2024-02-29 11:20:00,35.03,35.04,34.97,35.02,349909.0,32.5791,32.5884,32.5233,32.5698,349909.0
2024-02-29 11:30:00,35.01,35.02,34.93,34.93,1117653.0,32.5605,32.5698,32.4861,32.4861,1117653.0
2024-02-29 11:40:00,34.94,35.01,34.92,34.99,180037.0,32.4954,32.5605,32.4768,32.5419,180037.0
2024-02-29 11:50:00,34.99,35.05,34.99,35.03,238375.0,32.5419,32.5977,32.5419,32.5791,238375.0
2024-02-29 12:00:00,35.03,35.08,35.02,35.02,151808.0,32.5791,32.6256,32.5698,32.5698,151808.0
2024-02-29 12:10:00,35.02,35.03,34.98,35.0,218451.0,32.5698,32.5791,32.5326,32.5512,218451.0
2024-02-29 12:20:00,34.99,35.01,34.96,34.98,156290.0,32.5419,32.5605,32.514,32.5326,156290.0
2024-02-29 12:30:00,34.98,34.98,34.91,34.97,249932.0,32.5326,32.5326,32.4675,32.5233,249932.0
2024-02-29 12:40:00,34.96,35.0,34.94,34.99,198477.0,32.514,32.5512,32.4954,32.5419,198477.0
2024-02-29 12:50:00,35.0,35.0,34.95,34.97,101318.0,32.5512,32.5512,32.5047,32.5233,101318.0
2024-02-29 13:00:00,34.96,34.97,34.94,34.97,78351.0,32.514,32.5233,32.4954,32.5233,78351.0
2024-02-29 13:10:00,34.97,35.01,34.96,35.01,126806.0,32.5233,32.5605,32.514,32.5605,126806.0
2024-02-29 13:20:00,35.01,35.02,34.96,34.98,158931.0,32.5605,32.5698,32.514,32.5326,158931.0
2024-02-29 13:30:00,34.97,34.98,34.96,34.97,96121.0,32.5233,32.5326,32.514,32.5233,96121.0
2024-02-29 13:40:00,34.97,34.97,34.91,34.92,200204.0,32.5233,32.5233,32.4675,32.4768,200204.0
2024-02-29 13:50:00,34.93,34.99,34.92,34.98,77498.0,32.4861,32.5419,32.4768,32.5326,77498.0
2024-02-29 14:00:00,34.98,35.02,34.98,35.01,79477.0,32.5326,32.5698,32.5326,32.5605,79477.0
2024-02-29 14:10:00,35.01,35.01,34.98,35.0,144650.0,32.5605,32.5605,32.5326,32.5512,144650.0
2024-02-29 14:20:00,35.0,35.02,34.93,34.95,123735.0,32.5512,32.5698,32.4861,32.5047,123735.0
2024-02-29 14:30:00,34.95,34.96,34.93,34.94,85827.0,32.5047,32.514,32.4861,32.4954,85827.0
2024-02-29 14:40:00,34.94,34.94,34.87,34.89,107799.0,32.4954,32.4954,32.4303,32.4489,107799.0
2024-02-29 14:50:00,34.89,34.9,34.88,34.9,80004.0,32.4489,32.4582,32.4396,32.4582,80004.0
2024-02-29 15:00:00,34.9,34.92,34.88,34.9,88629.0,32.4582,32.4768,32.4396,32.4582,88629.0
2024-02-29 15:10:00,34.9,34.91,34.89,34.9,117481.0,32.4582,32.4675,32.4489,32.4582,117481.0
2024-02-29 15:20:00,34.91,34.93,34.89,34.91,96884.0,32.4675,32.4861,32.4489,32.4675,96884.0
2024-02-29 15:30:00,34.91,34.97,34.91,34.95,191405.0,32.4675,32.5233,32.4675,32.5047,191405.0
2024-02-29 15:40:00,34.96,34.98,34.95,34.96,281456.0,32.514,32.5326,32.5047,32.514,281456.0
2024-02-29 15:50:00,34.96,35.02,34.96,34.98,575472.0,32.514,32.5698,32.514,32.5326,575472.0
2024-03-01 09:30:00,35.42,35.5,35.37,35.49,427551.0,32.9418,33.0162,32.8953,33.0069,427551.0
2024-03-01 09:40:00,35.49,35.49,35.38,35.4,152022.0,33.0069,33.0069,32.9046,32.9232,152022.0
2024-03-01 09:50:00,35.39,35.45,35.34,35.44,184464.0,32.9139,32.9697,32.8674,32.9604,184464.0
2024-03-01 10:00:00,35.44,35.51,35.31,35.34,198537.0,32.9604,33.0255,32.8395,32.8674,198537.0
2024-03-01 10:10:00,35.34,35.48,35.32,35.48,133151.0,32.8674,32.9976,32.8488,32.9976,133151.0
2024-03-01 10:20:00,35.48,35.62,35.47,35.61,422534.0,32.9976,33.1278,32.9883,33.1185,422534.0
2024-03-01 10:30:00,35.61,35.66,35.57,35.65,173078.0,33.1185,33.165,33.0813,33.1557,173078.0
2024-03-01 10:40:00,35.65,35.7,35.64,35.7,163339.0,33.1557,33.2022,33.1464,33.2022,163339.0
2024-03-01 10:50:00,35.7,35.72,35.66,35.68,162145.0,33.2022,33.2208,33.165,33.1836,162145.0
2024-03-01 11:00:00,35.67,35.73,35.62,35.72,115221.0,33.1743,33.2301,33.1278,33.2208,115221.0
2024-03-01 11:10:00,35.71,35.75,35.69,35.71,182598.0,33.2115,33.2487,33.1929,33.2115,182598.0
2024-03-01 11:20:00,35.7,35.74,35.69,35.7,245781.0,33.2022,33.2394,33.1929,33.2022,245781.0
2024-03-01 11:30:00,35.71,35.8,35.7,35.8,284538.0,33.2115,33.2952,33.2022,33.2952,284538.0
2024-03-01 11:40:00,35.79,35.82,35.76,35.77,147561.0,33.2859,33.3138,33.258,33.2673,147561.0
2024-03-01 11:50:00,35.77,35.81,35.77,35.8,123438.0,33.2673,33.3045,33.2673,33.2952,123438.0
2024-03-01 12:00:00,35.8,35.81,35.75,35.75,82569.0,33.2952,33.3045,33.2487,33.2487,82569.0
2024-03-01 12:10:00,35.76,35.77,35.72,35.74,101102.0,33.258,33.2673,33.2208,33.2394,101102.0
2024-03-01 12:20:00,35.73,35.76,35.7,35.73,163466.0,33.2301,33.258,33.2022,33.2301,163466.0
2024-03-01 12:30:00,35.73,35.75,35.7,35.71,53781.0,33.2301,33.2487,33.2022,33.2115,53781.0
2024-03-01 12:40:00,35.71,35.73,35.69,35.7,71750.0,33.2115,33.2301,33.1929,33.2022,71750.0
2024-03-01 12:50:00,35.7,35.74,35.68,35.73,87046.0,33.2022,33.2394,33.1836,33.2301,87046.0
2024-03-01 13:00:00,35.73,35.73,35.69,35.71,104477.0,33.2301,33.2301,33.1929,33.2115,104477.0
2024-03-01 13:10:00,35.7,35.73,35.68,35.7,101608.0,33.2022,33.2301,33.1836,33.2022,101608.0
2024-03-01 13:20:00,35.7,35.72,35.67,35.71,144315.0,33.2022,33.2208,33.1743,33.2115,144315.0
2024-03-01 13:30:00,35.71,35.72,35.66,35.67,70510.0,33.2115,33.2208,33.165,33.1743,70510.0
2024-03-01 13:40:00,35.68,35.7,35.65,35.65,111633.0,33.1836,33.2022,33.1557,33.1557,111633.0
2024-03-01 13:50:00,35.65,35.67,35.63,35.66,92108.0,33.1557,33.1743,33.1371,33.165,92108.0
2024-03-01 14:00:00,35.66,35.68,35.65,35.67,67092.0,33.165,33.1836,33.1557,33.1743,67092.0
2024-03-01 14:10:00,35.66,35.69,35.66,35.68,83508.0,33.165,33.1929,33.165,33.1836,83508.0
2024-03-01 14:20:00,35.68,35.69,35.66,35.69,70293.0,33.1836,33.1929,33.165,33.1929,70293.0
2024-03-01 14:30:00,35.69,35.69,35.66,35.67,53166.0,33.1929,33.1929,33.165,33.1743,53166.0
2024-03-01 14:40:00,35.67,35.7,35.67,35.68,81621.0,33.1743,33.2022,33.1743,33.1836,81621.0
2024-03-01 14:50:00,35.68,35.7,35.68,35.68,63464.0,33.1836,33.2022,33.1836,33.1836,63464.0
2024-03-01 15:00:00,35.68,35.68,35.59,35.62,104424.0,33.1836,33.1836,33.0999,33.1278,104424.0
2024-03-01 15:10:00,35.62,35.64,35.59,35.63,82137.0,33.1278,33.1464,33.0999,33.1371,82137.0
2024-03-01 15:20:00,35.62,35.65,35.62,35.63,104804.0,33.1278,33.1557,33.1278,33.1371,104804.0
2024-03-01 15:30:00,35.63,35.64,35.61,35.63,114776.0,33.1371,33.1464,33.1185,33.1371,114776.0
2024-03-01 15:40:00,35.63,35.63,35.6,35.61,199502.0,33.1371,33.1371,33.1092,33.1185,199502.0
2024-03-01 15:50:00,35.61,35.64,35.59,35.64,466087.0,33.1185,33.1464,33.0999,33.1464,466087.0
2024-03-04 09:30:00,36.0,36.03,35.88,35.9,412119.0,33.4812,33.5091,33.3696,33.3882,412119.0
2024-03-04 09:40:00,35.9,35.97,35.85,35.9,227178.0,33.3882,33.4533,33.3417,33.3882,227178.0
2024-03-04 09:50:00,35.9,35.9,35.83,35.88,181880.0,33.3882,33.3882,33.3231,33.3696,181880.0
2024-03-04 10:00:00,35.87,35.88,35.78,35.79,132323.0,33.3603,33.3696,33.2766,33.2859,132323.0
2024-03-04 10:10:00,35.78,35.8,35.72,35.8,190350.0,33.2766,33.2952,33.2208,33.2952,190350.0
2024-03-04 10:20:00,35.79,35.84,35.75,35.83,153322.0,33.2859,33.3324,33.2487,33.3231,153322.0
2024-03-04 10:30:00,35.83,35.84,35.76,35.82,132891.0,33.3231,33.3324,33.258,33.3138,132891.0
2024-03-04 10:40:00,35.81,35.85,35.76,35.77,227073.0,33.3045,33.3417,33.258,33.2673,227073.0
2024-03-04 10:50:00,35.77,35.8,35.77,35.79,188912.0,33.2673,33.2952,33.2673,33.2859,188912.0
2024-03-04 11:00:00,35.79,35.84,35.76,35.82,192848.0,33.2859,33.3324,33.258,33.3138,192848.0
2024-03-04 11:10:00,35.81,35.84,35.77,35.78,130809.0,33.3045,33.3324,33.2673,33.2766,130809.0
2024-03-04 11:20:00,35.77,35.78,35.72,35.74,95553.0,33.2673,33.2766,33.2208,33.2394,95553.0
2024-03-04 11:30:00,35.74,35.78,35.73,35.76,101449.0,33.2394,33.2766,33.2301,33.258,101449.0
2024-03-04 11:40:00,35.77,35.8,35.76,35.76,44085.0,33.2673,33.2952,33.258,33.258,44085.0
2024-03-04 11:50:00,35.77,35.78,35.73,35.73,56453.0,33.2673,33.2766,33.2301,33.2301,56453.0
2024-03-04 12:00:00,35.73,35.78,35.73,35.75,57859.0,33.2301,33.2766,33.2301,33.2487,57859.0
2024-03-04 12:10:00,35.75,35.75,35.69,35.71,64323.0,33.2487,33.2487,33.1929,33.2115,64323.0
2024-03-04 12:20:00,35.71,35.74,35.7,35.72,50184.0,33.2115,33.2394,33.2022,33.2208,50184.0
2024-03-04 12:30:00,35.72,35.75,35.7,35.74,134020.0,33.2208,33.2487,33.2022,33.2394,134020.0
2024-03-04 12:40:00,35.74,35.76,35.71,35.72,120837.0,33.2394,33.258,33.2115,33.2208,120837.0
2024-03-04 12:50:00,35.72,35.76,35.71,35.74,74590.0,33.2208,33.258,33.2115,33.2394,74590.0
2024-03-04 13:00:00,35.73,35.76,35.71,35.73,145974.0,33.2301,33.258,33.2115,33.2301,145974.0
2024-03-04 13:10:00,35.73,35.74,35.7,35.7,64839.0,33.2301,33.2394,33.2022,33.2022,64839.0
2024-03-04 13:20:00,35.71,35.74,35.7,35.73,44407.0,33.2115,33.2394,33.2022,33.2301,44407.0
2024-03-04 13:30:00,35.73,35.77,35.73,35.75,95003.0,33.2301,33.2673,33.2301,33.2487,95003.0
2024-03-04 13:40:00,35.75,35.78,35.74,35.77,33344.0,33.2487,33.2766,33.2394,33.2673,33344.0
2024-03-04 13:50:00,35.77,35.78,35.72,35.74,63666.0,33.2673,33.2766,33.2208,33.2394,63666.0
2024-03-04 14:00:00,35.74,35.77,35.72,35.77,53472.0,33.2394,33.2673,33.2208,33.2673,53472.0
2024-03-04 14:10:00,35.77,35.77,35.73,35.74,87132.0,33.2673,33.2673,33.2301,33.2394,87132.0
2024-03-04 14:20:00,35.74,35.78,35.73,35.77,110299.0,33.2394,33.2766,33.2301,33.2673,110299.0
2024-03-04 14:30:00,35.77,35.82,35.76,35.82,234173.0,33.2673,33.3138,33.258,33.3138,234173.0
2024-03-04 14:40:00,35.82,35.83,35.77,35.8,173646.0,33.3138,33.3231,33.2673,33.2952,173646.0
2024-03-04 14:50:00,35.8,35.83,35.79,35.8,139112.0,33.2952,33.3231,33.2859,33.2952,139112.0
2024-03-04 15:00:00,35.8,35.81,35.73,35.73,176564.0,33.2952,33.3045,33.2301,33.2301,176564.0
2024-03-04 15:10:00,35.74,35.74,35.68,35.7,173106.0,33.2394,33.2394,33.1836,33.2022,173106.0
2024-03-04 15:20:00,35.7,35.72,35.67,35.7,164359.0,33.2022,33.2208,33.1743,33.2022,164359.0
2024-03-04 15:30:00,35.71,35.75,35.67,35.7,263079.0,33.2115,33.2487,33.1743,33.2022,263079.0
2024-03-04 15:40:00,35.71,35.71,35.61,35.64,433290.0,33.2115,33.2115,33.1185,33.1464,433290.0
2024-03-04 15:50:00,35.64,35.68,35.61,35.68,709144.0,33.1464,33.1836,33.1185,33.1836,709144.0
2024-03-05 09:30:00,35.64,35.75,35.58,35.71,195630.0,33.1464,33.2487,33.0906,33.2115,195630.0
2024-03-05 09:40:00,35.71,35.89,35.7,35.84,109513.0,33.2115,33.3789,33.2022,33.3324,109513.0
2024-03-05 09:50:00,35.84,35.87,35.8,35.82,123416.0,33.3324,33.3603,33.2952,33.3138,123416.0
2024-03-05 10:00:00,35.82,35.95,35.81,35.85,159390.0,33.3138,33.4347,33.3045,33.3417,159390.0
2024-03-05 10:10:00,35.84,35.88,35.8,35.84,102550.0,33.3324,33.3696,33.2952,33.3324,102550.0
2024-03-05 10:20:00,35.83,35.84,35.78,35.78,124818.0,33.3231,33.3324,33.2766,33.2766,124818.0
2024-03-05 10:30:00,35.78,35.83,35.76,35.83,78837.0,33.2766,33.3231,33.258,33.3231,78837.0
2024-03-05 10:40:00,35.83,35.92,35.83,35.88,96392.0,33.3231,33.4068,33.3231,33.3696,96392.0
2024-03-05 10:50:00,35.88,35.95,35.86,35.92,119488.0,33.3696,33.4347,33.351,33.4068,119488.0
2024-03-05 11:00:00,35.93,35.94,35.88,35.89,115154.0,33.4161,33.4254,33.3696,33.3789,115154.0
2024-03-05 11:10:00,35.88,35.9,35.81,35.84,257222.0,33.3696,33.3882,33.3045,33.3324,257222.0
2024-03-05 11:20:00,35.83,35.87,35.81,35.86,95360.0,33.3231,33.3603,33.3045,33.351,95360.0
2024-03-05 11:30:00,35.87,35.92,35.86,35.88,94728.0,33.3603,33.4068,33.351,33.3696,94728.0
2024-03-05 11:40:00,35.88,35.88,35.78,35.79,61790.0,33.3696,33.3696,33.2766,33.2859,61790.0
2024-03-05 11:50:00,35.79,35.8,35.76,35.78,64741.0,33.2859,33.2952,33.258,33.2766,64741.0
2024-03-05 12:00:00,35.79,35.83,35.76,35.8,61799.0,33.2859,33.3231,33.258,33.2952,61799.0
2024-03-05 12:10:00,35.8,35.82,35.78,35.79,132755.0,33.2952,33.3138,33.2766,33.2859,132755.0
2024-03-05 12:20:00,35.78,35.84,35.78,35.83,112485.0,33.2766,33.3324,33.2766,33.3231,112485.0
2024-03-05 12:30:00,35.82,35.84,35.8,35.8,72900.0,33.3138,33.3324,33.2952,33.2952,72900.0
2024-03-05 12:40:00,35.8,35.84,35.79,35.79,65338.0,33.2952,33.3324,33.2859,33.2859,65338.0
2024-03-05 12:50:00,35.8,35.83,35.78,35.82,60459.0,33.2952,33.3231,33.2766,33.3138,60459.0
2024-03-05 13:00:00,35.82,35.82,35.78,35.82,58926.0,33.3138,33.3138,33.2766,33.3138,58926.0
2024-03-05 13:10:00,35.82,35.83,35.8,35.8,42372.0,33.3138,33.3231,33.2952,33.2952,42372.0
2024-03-05 13:20:00,35.81,35.85,35.8,35.85,68208.0,33.3045,33.3417,33.2952,33.3417,68208.0
2024-03-05 13:30:00,35.84,35.86,35.82,35.84,49313.0,33.3324,33.351,33.3138,33.3324,49313.0
2024-03-05 13:40:00,35.84,35.85,35.81,35.83,44563.0,33.3324,33.3417,33.3045,33.3231,44563.0
2024-03-05 13:50:00,35.83,35.83,35.78,35.78,34638.0,33.3231,33.3231,33.2766,33.2766,34638.0
2024-03-05 14:00:00,35.78,35.82,35.78,35.82,39730.0,33.2766,33.3138,33.2766,33.3138,39730.0
2024-03-05 14:10:00,35.82,35.85,35.79,35.83,83806.0,33.3138,33.3417,33.2859,33.3231,83806.0
2024-03-05 14:20:00,35.83,35.84,35.81,35.82,82729.0,33.3231,33.3324,33.3045,33.3138,82729.0
2024-03-05 14:30:00,35.82,35.82,35.75,35.77,120890.0,33.3138,33.3138,33.2487,33.2673,120890.0
2024-03-05 14:40:00,35.77,35.77,35.72,35.74,109951.0,33.2673,33.2673,33.2208,33.2394,109951.0
2024-03-05 14:50:00,35.73,35.78,35.73,35.76,123766.0,33.2301,33.2766,33.2301,33.258,123766.0
2024-03-05 15:00:00,35.76,35.76,35.7,35.75,174166.0,33.258,33.258,33.2022,33.2487,174166.0
2024-03-05 15:10:00,35.75,35.75,35.68,35.71,195779.0,33.2487,33.2487,33.1836,33.2115,195779.0
2024-03-05 15:20:00,35.7,35.71,35.66,35.69,210743.0,33.2022,33.2115,33.165,33.1929,210743.0
2024-03-05 15:30:00,35.68,35.76,35.68,35.76,258549.0,33.1836,33.258,33.1836,33.258,258549.0
2024-03-05 15:40:00,35.76,35.76,35.7,35.73,280845.0,33.258,33.258,33.2022,33.2301,280845.0
2024-03-05 15:50:00,35.73,35.8,35.73,35.8,452157.0,33.2301,33.2952,33.2301,33.2952,452157.0
2024-03-06 09:30:00,36.44,36.53,36.41,36.41,594583.0,33.8904,33.9741,33.8625,33.8625,594583.0
2024-03-06 09:40:00,36.42,36.49,36.4,36.49,269986.0,33.8718,33.9369,33.8532,33.9369,269986.0
2024-03-06 09:50:00,36.49,36.55,36.48,36.51,185912.0,33.9369,33.9927,33.9276,33.9555,185912.0
2024-03-06 10:00:00,36.5,36.58,36.48,36.57,288287.0,33.9462,34.0206,33.9276,34.0113,288287.0
2024-03-06 10:10:00,36.57,36.64,36.55,36.6,322334.0,34.0113,34.0764,33.9927,34.0392,322334.0
2024-03-06 10:20:00,36.6,36.61,36.52,36.53,477519.0,34.0392,34.0485,33.9648,33.9741,477519.0
2024-03-06 10:30:00,36.53,36.59,36.5,36.57,311164.0,33.9741,34.0299,33.9462,34.0113,311164.0
2024-03-06 10:40:00,36.57,36.6,36.53,36.54,209497.0,34.0113,34.0392,33.9741,33.9834,209497.0
2024-03-06 10:50:00,36.53,36.58,36.51,36.52,112173.0,33.9741,34.0206,33.9555,33.9648,112173.0
2024-03-06 11:00:00,36.52,36.57,36.5,36.55,287255.0,33.9648,34.0113,33.9462,33.9927,287255.0
2024-03-06 11:10:00,36.55,36.6,36.54,36.55,192699.0,33.9927,34.0392,33.9834,33.9927,192699.0
2024-03-06 11:20:00,36.55,36.63,36.53,36.63,435062.0,33.9927,34.0671,33.9741,34.0671,435062.0
2024-03-06 11:30:00,36.63,36.64,36.55,36.61,212661.0,34.0671,34.0764,33.9927,34.0485,212661.0
2024-03-06 11:40:00,36.61,36.64,36.58,36.6,168596.0,34.0485,34.0764,34.0206,34.0392,168596.0
2024-03-06 11:50:00,36.6,36.62,36.58,36.61,230516.0,34.0392,34.0578,34.0206,34.0485,230516.0
2024-03-06 12:00:00,36.61,36.62,36.48,36.59,350640.0,34.0485,34.0578,33.9276,34.0299,350640.0
2024-03-06 12:10:00,36.59,36.62,36.57,36.62,152471.0,34.0299,34.0578,34.0113,34.0578,152471.0
2024-03-06 12:20:00,36.62,36.63,36.58,36.6,164301.0,34.0578,34.0671,34.0206,34.0392,164301.0
2024-03-06 12:30:00,36.61,36.63,36.59,36.59,208626.0,34.0485,34.0671,34.0299,34.0299,208626.0
2024-03-06 12:40:00,36.59,36.6,36.56,36.6,218375.0,34.0299,34.0392,34.002,34.0392,218375.0
2024-03-06 12:50:00,36.6,36.61,36.53,36.55,239892.0,34.0392,34.0485,33.9741,33.9927,239892.0
2024-03-06 13:00:00,36.56,36.57,36.5,36.51,204694.0,34.002,34.0113,33.9462,33.9555,204694.0
2024-03-06 13:10:00,36.51,36.57,36.5,36.57,139606.0,33.9555,34.0113,33.9462,34.0113,139606.0
2024-03-06 13:20:00,36.57,36.58,36.55,36.55,86119.0,34.0113,34.0206,33.9927,33.9927,86119.0
2024-03-06 13:30:00,36.55,36.55,36.47,36.51,119400.0,33.9927,33.9927,33.9183,33.9555,119400.0
2024-03-06 13:40:00,36.51,36.52,36.46,36.46,50442.0,33.9555,33.9648,33.909,33.909,50442.0
2024-03-06 13:50:00,36.46,36.51,36.44,36.5,146785.0,33.909,33.9555,33.8904,33.9462,146785.0
2024-03-06 14:00:00,36.5,36.5,36.45,36.47,68555.0,33.9462,33.9462,33.8997,33.9183,68555.0
2024-03-06 14:10:00,36.47,36.47,36.41,36.45,170833.0,33.9183,33.9183,33.8625,33.8997,170833.0
2024-03-06 14:20:00,36.45,36.47,36.43,36.47,127899.0,33.8997,33.9183,33.8811,33.9183,127899.0
2024-03-06 14:30:00,36.47,36.47,36.41,36.44,196429.0,33.9183,33.9183,33.8625,33.8904,196429.0
2024-03-06 14:40:00,36.44,36.48,36.43,36.47,130734.0,33.8904,33.9276,33.8811,33.9183,130734.0
2024-03-06 14:50:00,36.47,36.52,36.46,36.47,273740.0,33.9183,33.9648,33.909,33.9183,273740.0
2024-03-06 15:00:00,36.46,36.47,36.37,36.39,320881.0,33.909,33.9183,33.8253,33.8439,320881.0
2024-03-06 15:10:00,36.39,36.41,36.35,36.36,179555.0,33.8439,33.8625,33.8067,33.816,179555.0
2024-03-06 15:20:00,36.35,36.41,36.32,36.41,287751.0,33.8067,33.8625,33.7788,33.8625,287751.0
2024-03-06 15:30:00,36.41,36.46,36.4,36.45,511388.0,33.8625,33.909,33.8532,33.8997,511388.0
2024-03-06 15:40:00,36.45,36.51,36.44,36.5,240968.0,33.8997,33.9555,33.8904,33.9462,240968.0
2024-03-06 15:50:00,36.5,36.5,36.42,36.42,581829.0,33.9462,33.9462,33.8718,33.8718,581829.0
2024-03-07 09:30:00,36.32,36.43,36.28,36.42,180305.0,33.7788,33.8811,33.7416,33.8718,180305.0
2024-03-07 09:40:00,36.42,36.51,36.41,36.47,282630.0,33.8718,33.9555,33.8625,33.9183,282630.0
2024-03-07 09:50:00,36.48,36.56,36.45,36.55,84629.0,33.9276,34.002,33.8997,33.9927,84629.0
2024-03-07 10:00:00,36.55,36.57,36.45,36.47,96412.0,33.9927,34.0113,33.8997,33.9183,96412.0
2024-03-07 10:10:00,36.47,36.51,36.45,36.48,144370.0,33.9183,33.9555,33.8997,33.9276,144370.0
2024-03-07 10:20:00,36.48,36.51,36.4,36.41,103831.0,33.9276,33.9555,33.8532,33.8625,103831.0
2024-03-07 10:30:00,36.41,36.49,36.4,36.48,171935.0,33.8625,33.9369,33.8532,33.9276,171935.0
2024-03-07 10:40:00,36.48,36.49,36.45,36.47,58946.0,33.9276,33.9369,33.8997,33.9183,58946.0
2024-03-07 10:50:00,36.47,36.5,36.46,36.5,80411.0,33.9183,33.9462,33.909,33.9462,80411.0
2024-03-07 11:00:00,36.49,36.5,36.44,36.45,91308.0,33.9369,33.9462,33.8904,33.8997,91308.0
2024-03-07 11:10:00,36.46,36.53,36.45,36.51,123684.0,33.909,33.9741,33.8997,33.9555,123684.0
2024-03-07 11:20:00,36.52,36.55,36.49,36.52,129548.0,33.9648,33.9927,33.9369,33.9648,129548.0
2024-03-07 11:30:00,36.52,36.52,36.45,36.46,211166.0,33.9648,33.9648,33.8997,33.909,211166.0
2024-03-07 11:40:00,36.47,36.54,36.46,36.54,62550.0,33.9183,33.9834,33.909,33.9834,62550.0
2024-03-07 11:50:00,36.54,36.56,36.51,36.53,144457.0,33.9834,34.002,33.9555,33.9741,144457.0
2024-03-07 12:00:00,36.53,36.57,36.53,36.55,105810.0,33.9741,34.0113,33.9741,33.9927,105810.0
2024-03-07 12:10:00,36.56,36.58,36.54,36.58,147167.0,34.002,34.0206,33.9834,34.0206,147167.0
2024-03-07 12:20:00,36.57,36.59,36.56,36.57,82231.0,34.0113,34.0299,34.002,34.0113,82231.0
2024-03-07 12:30:00,36.57,36.57,36.53,36.56,125707.0,34.0113,34.0113,33.9741,34.002,125707.0
2024-03-07 12:40:00,36.55,36.57,36.52,36.57,140372.0,33.9927,34.0113,33.9648,34.0113,140372.0
2024-03-07 12:50:00,36.56,36.61,36.55,36.59,174277.0,34.002,34.0485,33.9927,34.0299,174277.0
2024-03-07 13:00:00,36.59,36.63,36.57,36.62,93185.0,34.0299,34.0671,34.0113,34.0578,93185.0
2024-03-07 13:10:00,36.62,36.65,36.6,36.64,115437.0,34.0578,34.0857,34.0392,34.0764,115437.0
2024-03-07 13:20:00,36.63,36.65,36.58,36.61,90883.0,34.0671,34.0857,34.0206,34.0485,90883.0
2024-03-07 13:30:00,36.6,36.6,36.49,36.5,67586.0,34.0392,34.0392,33.9369,33.9462,67586.0
2024-03-07 13:40:00,36.5,36.54,36.49,36.52,127355.0,33.9462,33.9834,33.9369,33.9648,127355.0
2024-03-07 13:50:00,36.52,36.57,36.52,36.56,105572.0,33.9648,34.0113,33.9648,34.002,105572.0
2024-03-07 14:00:00,36.55,36.55,36.49,36.51,51855.0,33.9927,33.9927,33.9369,33.9555,51855.0
2024-03-07 14:10:00,36.51,36.53,36.49,36.52,99613.0,33.9555,33.9741,33.9369,33.9648,99613.0
2024-03-07 14:20:00,36.52,36.52,36.45,36.47,222808.0,33.9648,33.9648,33.8997,33.9183,222808.0
2024-03-07 14:30:00,36.47,36.5,36.45,36.45,252419.0,33.9183,33.9462,33.8997,33.8997,252419.0
2024-03-07 14:40:00,36.45,36.49,36.45,36.47,124959.0,33.8997,33.9369,33.8997,33.9183,124959.0
2024-03-07 14:50:00,36.47,36.54,36.46,36.51,208929.0,33.9183,33.9834,33.909,33.9555,208929.0
2024-03-07 15:00:00,36.51,36.51,36.45,36.47,98645.0,33.9555,33.9555,33.8997,33.9183,98645.0
2024-03-07 15:10:00,36.47,36.5,36.46,36.48,79503.0,33.9183,33.9462,33.909,33.9276,79503.0
2024-03-07 15:20:00,36.48,36.49,36.44,36.45,87417.0,33.9276,33.9369,33.8904,33.8997,87417.0
2024-03-07 15:30:00,36.45,36.5,36.44,36.48,121773.0,33.8997,33.9462,33.8904,33.9276,121773.0
2024-03-07 15:40:00,36.48,36.49,36.43,36.43,206204.0,33.9276,33.9369,33.8811,33.8811,206204.0
2024-03-07 15:50:00,36.44,36.47,36.42,36.44,398348.0,33.8904,33.9183,33.8718,33.8904,398348.0
2024-03-08 09:30:00,36.6,36.68,36.54,36.6,184830.0,34.0392,34.1136,33.9834,34.0392,184830.0
2024-03-08 09:40:00,36.6,36.69,36.59,36.67,186554.0,34.0392,34.1229,34.0299,34.1043,186554.0
2024-03-08 09:50:00,36.66,36.68,36.53,36.55,117587.0,34.095,34.1136,33.9741,33.9927,117587.0
2024-03-08 10:00:00,36.54,36.56,36.47,36.48,185179.0,33.9834,34.002,33.9183,33.9276,185179.0
2024-03-08 10:10:00,36.47,36.5,36.42,36.46,174907.0,33.9183,33.9462,33.8718,33.909,174907.0
2024-03-08 10:20:00,36.45,36.53,36.45,36.52,180637.0,33.8997,33.9741,33.8997,33.9648,180637.0
2024-03-08 10:30:00,36.52,36.6,36.49,36.59,206909.0,33.9648,34.0392,33.9369,34.0299,206909.0
2024-03-08 10:40:00,36.59,36.61,36.55,36.61,182978.0,34.0299,34.0485,33.9927,34.0485,182978.0
2024-03-08 10:50:00,36.6,36.62,36.59,36.59,137428.0,34.0392,34.0578,34.0299,34.0299,137428.0
2024-03-08 11:00:00,36.59,36.6,36.5,36.53,274924.0,34.0299,34.0392,33.9462,33.9741,274924.0
2024-03-08 11:10:00,36.52,36.53,36.44,36.44,207738.0,33.9648,33.9741,33.8904,33.8904,207738.0
2024-03-08 11:20:00,36.44,36.44,36.37,36.4,238676.0,33.8904,33.8904,33.8253,33.8532,238676.0
2024-03-08 11:30:00,36.4,36.42,36.35,36.38,225861.0,33.8532,33.8718,33.8067,33.8346,225861.0
2024-03-08 11:40:00,36.37,36.37,36.3,36.35,150986.0,33.8253,33.8253,33.7602,33.8067,150986.0
2024-03-08 11:50:00,36.36,36.39,36.3,36.31,286184.0,33.816,33.8439,33.7602,33.7695,286184.0
2024-03-08 12:00:00,36.31,36.36,36.3,36.31,141892.0,33.7695,33.816,33.7602,33.7695,141892.0
2024-03-08 12:10:00,36.31,36.4,36.3,36.37,237417.0,33.7695,33.8532,33.7602,33.8253,237417.0
2024-03-08 12:20:00,36.37,36.43,36.36,36.39,263940.0,33.8253,33.8811,33.816,33.8439,263940.0
2024-03-08 12:30:00,36.39,36.41,36.37,36.41,161651.0,33.8439,33.8625,33.8253,33.8625,161651.0
2024-03-08 12:40:00,36.41,36.43,36.39,36.4,146626.0,33.8625,33.8811,33.8439,33.8532,146626.0
2024-03-08 12:50:00,36.4,36.41,36.37,36.4,124400.0,33.8532,33.8625,33.8253,33.8532,124400.0
2024-03-08 13:00:00,36.4,36.41,36.35,36.39,144981.0,33.8532,33.8625,33.8067,33.8439,144981.0
2024-03-08 13:10:00,36.39,36.39,36.34,36.34,140754.0,33.8439,33.8439,33.7974,33.7974,140754.0
2024-03-08 13:20:00,36.34,36.35,36.31,36.32,92832.0,33.7974,33.8067,33.7695,33.7788,92832.0
2024-03-08 13:30:00,36.31,36.33,36.24,36.26,155342.0,33.7695,33.7881,33.7044,33.723,155342.0
2024-03-08 13:40:00,36.26,36.32,36.24,36.28,267316.0,33.723,33.7788,33.7044,33.7416,267316.0
2024-03-08 13:50:00,36.29,36.31,36.27,36.3,159336.0,33.7509,33.7695,33.7323,33.7602,159336.0
2024-03-08 14:00:00,36.3,36.32,36.29,36.3,100161.0,33.7602,33.7788,33.7509,33.7602,100161.0
2024-03-08 14:10:00,36.3,36.38,36.3,36.37,99916.0,33.7602,33.8346,33.7602,33.8253,99916.0
2024-03-08 14:20:00,36.37,36.39,36.36,36.39,240758.0,33.8253,33.8439,33.816,33.8439,240758.0
2024-03-08 14:30:00,36.39,36.46,36.38,36.45,380282.0,33.8439,33.909,33.8346,33.8997,380282.0
2024-03-08 14:40:00,36.45,36.46,36.37,36.38,178652.0,33.8997,33.909,33.8253,33.8346,178652.0
2024-03-08 14:50:00,36.38,36.42,36.36,36.36,143179.0,33.8346,33.8718,33.816,33.816,143179.0
2024-03-08 15:00:00,36.36,36.38,36.3,36.31,244957.0,33.816,33.8346,33.7602,33.7695,244957.0
2024-03-08 15:10:00,36.31,36.35,36.28,36.33,189025.0,33.7695,33.8067,33.7416,33.7881,189025.0
2024-03-08 15:20:00,36.33,36.38,36.33,36.35,148437.0,33.7881,33.8346,33.7881,33.8067,148437.0
2024-03-08 15:30:00,36.35,36.4,36.35,36.36,158542.0,33.8067,33.8532,33.8067,33.816,158542.0
2024-03-08 15:40:00,36.36,36.38,36.33,36.35,465736.0,33.816,33.8346,33.7881,33.8067,465736.0
2024-03-08 15:50:00,36.35,36.42,36.34,36.42,582276.0,33.8067,33.8718,33.7974,33.8718,582276.0
2024-03-11 09:30:00,36.15,36.25,36.1,36.12,224661.0,33.6207,33.7137,33.5742,33.5928,224661.0
2024-03-11 09:40:00,36.12,36.13,36.04,36.07,182751.0,33.5928,33.6021,33.5184,33.5463,182751.0
2024-03-11 09:50:00,36.07,36.14,36.03,36.12,117880.0,33.5463,33.6114,33.5091,33.5928,117880.0
2024-03-11 10:00:00,36.12,36.16,36.06,36.09,153506.0,33.5928,33.63,33.537,33.5649,153506.0
2024-03-11 10:10:00,36.08,36.14,36.05,36.11,178050.0,33.5556,33.6114,33.5277,33.5835,178050.0
2024-03-11 10:20:00,36.11,36.12,36.04,36.05,165263.0,33.5835,33.5928,33.5184,33.5277,165263.0
2024-03-11 10:30:00,36.05,36.09,35.97,35.98,266896.0,33.5277,33.5649,33.4533,33.4626,266896.0
2024-03-11 10:40:00,35.97,36.09,35.96,36.09,132911.0,33.4533,33.5649,33.444,33.5649,132911.0
2024-03-11 10:50:00,36.09,36.1,36.0,36.05,166543.0,33.5649,33.5742,33.4812,33.5277,166543.0
2024-03-11 11:00:00,36.04,36.07,36.0,36.06,147949.0,33.5184,33.5463,33.4812,33.537,147949.0
2024-03-11 11:10:00,36.07,36.14,36.03,36.13,155795.0,33.5463,33.6114,33.5091,33.6021,155795.0
2024-03-11 11:20:00,36.12,36.16,36.1,36.1,86347.0,33.5928,33.63,33.5742,33.5742,86347.0
2024-03-11 11:30:00,36.1,36.15,36.09,36.15,196828.0,33.5742,33.6207,33.5649,33.6207,196828.0
2024-03-11 11:40:00,36.14,36.18,36.12,36.15,172334.0,33.6114,33.6486,33.5928,33.6207,172334.0
2024-03-11 11:50:00,36.14,36.19,36.14,36.18,231921.0,33.6114,33.6579,33.6114,33.6486,231921.0
2024-03-11 12:00:00,36.17,36.19,36.13,36.16,319198.0,33.6393,33.6579,33.6021,33.63,319198.0
2024-03-11 12:10:00,36.16,36.24,36.15,36.23,315003.0,33.63,33.7044,33.6207,33.6951,315003.0
2024-03-11 12:20:00,36.23,36.25,36.22,36.25,232371.0,33.6951,33.7137,33.6858,33.7137,232371.0
2024-03-11 12:30:00,36.25,36.28,36.22,36.26,357936.0,33.7137,33.7416,33.6858,33.723,357936.0
2024-03-11 12:40:00,36.26,36.35,36.26,36.34,192493.0,33.723,33.8067,33.723,33.7974,192493.0
2024-03-11 12:50:00,36.34,36.36,36.28,36.29,178247.0,33.7974,33.816,33.7416,33.7509,178247.0
2024-03-11 13:00:00,36.29,36.35,36.29,36.33,167841.0,33.7509,33.8067,33.7509,33.7881,167841.0
2024-03-11 13:10:00,36.33,36.35,36.29,36.35,168436.0,33.7881,33.8067,33.7509,33.8067,168436.0
2024-03-11 13:20:00,36.34,36.36,36.29,36.32,122435.0,33.7974,33.816,33.7509,33.7788,122435.0
2024-03-11 13:30:00,36.31,36.33,36.28,36.3,126568.0,33.7695,33.7881,33.7416,33.7602,126568.0
2024-03-11 13:40:00,36.29,36.32,36.27,36.27,100440.0,33.7509,33.7788,33.7323,33.7323,100440.0
2024-03-11 13:50:00,36.27,36.31,36.26,36.3,83236.0,33.7323,33.7695,33.723,33.7602,83236.0
2024-03-11 14:00:00,36.3,36.32,36.29,36.3,59853.0,33.7602,33.7788,33.7509,33.7602,59853.0
2024-03-11 14:10:00,36.29,36.3,36.25,36.27,81821.0,33.7509,33.7602,33.7137,33.7323,81821.0
2024-03-11 14:20:00,36.27,36.31,36.25,36.31,65600.0,33.7323,33.7695,33.7137,33.7695,65600.0
2024-03-11 14:30:00,36.3,36.31,36.28,36.3,115034.0,33.7602,33.7695,33.7416,33.7602,115034.0
2024-03-11 14:40:00,36.3,36.33,36.3,36.33,73367.0,33.7602,33.7881,33.7602,33.7881,73367.0
2024-03-11 14:50:00,36.33,36.37,36.32,36.37,62308.0,33.7881,33.8253,33.7788,33.8253,62308.0
2024-03-11 15:00:00,36.37,36.38,36.35,36.37,95767.0,33.8253,33.8346,33.8067,33.8253,95767.0
2024-03-11 15:10:00,36.38,36.43,36.37,36.43,148946.0,33.8346,33.8811,33.8253,33.8811,148946.0
2024-03-11 15:20:00,36.43,36.47,36.42,36.45,107271.0,33.8811,33.9183,33.8718,33.8997,107271.0
2024-03-11 15:30:00,36.45,36.46,36.4,36.41,172949.0,33.8997,33.909,33.8532,33.8625,172949.0
2024-03-11 15:40:00,36.42,36.45,36.4,36.43,252721.0,33.8718,33.8997,33.8532,33.8811,252721.0
2024-03-11 15:50:00,36.43,36.49,36.43,36.49,370310.0,33.8811,33.9369,33.8811,33.9369,370310.0
2024-03-12 09:30:00,36.7,36.74,36.56,36.58,519750.0,34.1322,34.1694,34.002,34.0206,519750.0
2024-03-12 09:40:00,36.58,36.62,36.54,36.59,122050.0,34.0206,34.0578,33.9834,34.0299,122050.0
2024-03-12 09:50:00,36.6,36.72,36.6,36.72,198298.0,34.0392,34.1508,34.0392,34.1508,198298.0
2024-03-12 10:00:00,36.72,36.72,36.62,36.66,263421.0,34.1508,34.1508,34.0578,34.095,263421.0
2024-03-12 10:10:00,36.65,36.73,36.62,36.66,202726.0,34.0857,34.1601,34.0578,34.095,202726.0
2024-03-12 10:20:00,36.66,36.72,36.64,36.7,170497.0,34.095,34.1508,34.0764,34.1322,170497.0
2024-03-12 10:30:00,36.7,36.7,36.61,36.62,128905.0,34.1322,34.1322,34.0485,34.0578,128905.0
2024-03-12 10:40:00,36.62,36.66,36.58,36.65,60872.0,34.0578,34.095,34.0206,34.0857,60872.0
2024-03-12 10:50:00,36.66,36.72,36.65,36.66,78827.0,34.095,34.1508,34.0857,34.095,78827.0
2024-03-12 11:00:00,36.65,36.67,36.59,36.63,80200.0,34.0857,34.1043,34.0299,34.0671,80200.0
2024-03-12 11:10:00,36.62,36.65,36.61,36.61,134714.0,34.0578,34.0857,34.0485,34.0485,134714.0
2024-03-12 11:20:00,36.61,36.62,36.56,36.59,142096.0,34.0485,34.0578,34.002,34.0299,142096.0
2024-03-12 11:30:00,36.6,36.67,36.58,36.66,84664.0,34.0392,34.1043,34.0206,34.095,84664.0
2024-03-12 11:40:00,36.66,36.66,36.61,36.61,148986.0,34.095,34.095,34.0485,34.0485,148986.0
2024-03-12 11:50:00,36.62,36.69,36.61,36.69,84676.0,34.0578,34.1229,34.0485,34.1229,84676.0
2024-03-12 12:00:00,36.69,36.69,36.63,36.64,73147.0,34.1229,34.1229,34.0671,34.0764,73147.0
2024-03-12 12:10:00,36.64,36.65,36.6,36.61,97638.0,34.0764,34.0857,34.0392,34.0485,97638.0
2024-03-12 12:20:00,36.61,36.61,36.55,36.56,99554.0,34.0485,34.0485,33.9927,34.002,99554.0
2024-03-12 12:30:00,36.57,36.57,36.53,36.56,127616.0,34.0113,34.0113,33.9741,34.002,127616.0
2024-03-12 12:40:00,36.56,36.57,36.49,36.52,50909.0,34.002,34.0113,33.9369,33.9648,50909.0
2024-03-12 12:50:00,36.52,36.55,36.52,36.54,83055.0,33.9648,33.9927,33.9648,33.9834,83055.0
2024-03-12 13:00:00,36.54,36.55,36.49,36.51,69234.0,33.9834,33.9927,33.9369,33.9555,69234.0
2024-03-12 13:10:00,36.5,36.57,36.5,36.57,60149.0,33.9462,34.0113,33.9462,34.0113,60149.0
2024-03-12 13:20:00,36.57,36.59,36.55,36.58,54570.0,34.0113,34.0299,33.9927,34.0206,54570.0
2024-03-12 13:30:00,36.57,36.58,36.51,36.54,87762.0,34.0113,34.0206,33.9555,33.9834,87762.0
2024-03-12 13:40:00,36.54,36.57,36.52,36.55,47937.0,33.9834,34.0113,33.9648,33.9927,47937.0
2024-03-12 13:50:00,36.55,36.58,36.53,36.58,47671.0,33.9927,34.0206,33.9741,34.0206,47671.0
2024-03-12 14:00:00,36.57,36.58,36.54,36.55,134287.0,34.0113,34.0206,33.9834,33.9927,134287.0
2024-03-12 14:10:00,36.55,36.56,36.53,36.56,124069.0,33.9927,34.002,33.9741,34.002,124069.0
2024-03-12 14:20:00,36.56,36.61,36.56,36.61,75571.0,34.002,34.0485,34.002,34.0485,75571.0
2024-03-12 14:30:00,36.61,36.65,36.61,36.63,82648.0,34.0485,34.0857,34.0485,34.0671,82648.0
2024-03-12 14:40:00,36.64,36.65,36.6,36.63,92098.0,34.0764,34.0857,34.0392,34.0671,92098.0
2024-03-12 14:50:00,36.63,36.65,36.62,36.65,67837.0,34.0671,34.0857,34.0578,34.0857,67837.0
2024-03-12 15:00:00,36.65,36.67,36.64,36.66,101504.0,34.0857,34.1043,34.0764,34.095,101504.0
2024-03-12 15:10:00,36.66,36.7,36.66,36.7,108711.0,34.095,34.1322,34.095,34.1322,108711.0
2024-03-12 15:20:00,36.7,36.72,36.69,36.72,130361.0,34.1322,34.1508,34.1229,34.1508,130361.0
2024-03-12 15:30:00,36.72,36.72,36.66,36.68,182586.0,34.1508,34.1508,34.095,34.1136,182586.0
2024-03-12 15:40:00,36.68,36.69,36.63,36.63,185760.0,34.1136,34.1229,34.0671,34.0671,185760.0
2024-03-12 15:50:00,36.63,36.66,36.63,36.65,306800.0,34.0671,34.095,34.0671,34.0857,306800.0
2024-03-13 09:30:00,37.0,37.2,37.0,37.19,509388.0,34.4112,34.5973,34.4112,34.588,509388.0
2024-03-13 09:40:00,37.19,37.29,37.18,37.25,174778.0,34.588,34.681,34.5787,34.6438,174778.0
2024-03-13 09:50:00,37.24,37.3,37.2,37.29,171465.0,34.6345,34.6903,34.5973,34.681,171465.0
2024-03-13 10:00:00,37.3,37.32,37.22,37.26,209515.0,34.6903,34.7089,34.6159,34.6531,209515.0
2024-03-13 10:10:00,37.25,37.26,37.14,37.18,114749.0,34.6438,34.6531,34.5415,34.5787,114749.0
2024-03-13 10:20:00,37.18,37.19,37.12,37.14,176629.0,34.5787,34.588,34.5229,34.5415,176629.0
2024-03-13 10:30:00,37.13,37.22,37.12,37.22,163175.0,34.5322,34.6159,34.5229,34.6159,163175.0
2024-03-13 10:40:00,37.21,37.23,37.09,37.12,135429.0,34.6066,34.6252,34.495,34.5229,135429.0
2024-03-13 10:50:00,37.12,37.14,37.07,37.1,170055.0,34.5229,34.5415,34.4764,34.5043,170055.0
2024-03-13 11:00:00,37.1,37.14,37.06,37.12,184906.0,34.5043,34.5415,34.4671,34.5229,184906.0
2024-03-13 11:10:00,37.13,37.19,37.1,37.18,176776.0,34.5322,34.588,34.5043,34.5787,176776.0
2024-03-13 11:20:00,37.18,37.24,37.16,37.22,192380.0,34.5787,34.6345,34.5601,34.6159,192380.0
2024-03-13 11:30:00,37.22,37.25,37.19,37.25,174385.0,34.6159,34.6438,34.588,34.6438,174385.0
2024-03-13 11:40:00,37.24,37.26,37.2,37.21,186861.0,34.6345,34.6531,34.5973,34.6066,186861.0
2024-03-13 11:50:00,37.2,37.26,37.2,37.23,125448.0,34.5973,34.6531,34.5973,34.6252,125448.0
2024-03-13 12:00:00,37.23,37.23,37.17,37.2,121260.0,34.6252,34.6252,34.5694,34.5973,121260.0
2024-03-13 12:10:00,37.2,37.21,37.16,37.2,194708.0,34.5973,34.6066,34.5601,34.5973,194708.0
2024-03-13 12:20:00,37.2,37.21,37.13,37.13,199752.0,34.5973,34.6066,34.5322,34.5322,199752.0
2024-03-13 12:30:00,37.14,37.23,37.07,37.22,432525.0,34.5415,34.6252,34.4764,34.6159,432525.0
2024-03-13 12:40:00,37.22,37.28,37.19,37.27,176330.0,34.6159,34.6717,34.588,34.6624,176330.0
2024-03-13 12:50:00,37.26,37.28,37.23,37.25,61470.0,34.6531,34.6717,34.6252,34.6438,61470.0
2024-03-13 13:00:00,37.25,37.3,37.25,37.29,102263.0,34.6438,34.6903,34.6438,34.681,102263.0
2024-03-13 13:10:00,37.29,37.33,37.28,37.31,77894.0,34.681,34.7182,34.6717,34.6996,77894.0
2024-03-13 13:20:00,37.31,37.38,37.31,37.38,111456.0,34.6996,34.7647,34.6996,34.7647,111456.0
2024-03-13 13:30:00,37.38,37.38,37.32,37.34,103564.0,34.7647,34.7647,34.7089,34.7275,103564.0
2024-03-13 13:40:00,37.35,37.36,37.31,37.34,86508.0,34.7368,34.7461,34.6996,34.7275,86508.0
2024-03-13 13:50:00,37.35,37.37,37.34,37.34,64189.0,34.7368,34.7554,34.7275,34.7275,64189.0
2024-03-13 14:00:00,37.34,37.36,37.33,37.36,64149.0,34.7275,34.7461,34.7182,34.7461,64149.0
2024-03-13 14:10:00,37.35,37.36,37.33,37.35,86440.0,34.7368,34.7461,34.7182,34.7368,86440.0
2024-03-13 14:20:00,37.35,37.35,37.32,37.34,104046.0,34.7368,34.7368,34.7089,34.7275,104046.0
2024-03-13 14:30:00,37.34,37.38,37.32,37.33,124370.0,34.7275,34.7647,34.7089,34.7182,124370.0
2024-03-13 14:40:00,37.33,37.35,37.3,37.33,118209.0,34.7182,34.7368,34.6903,34.7182,118209.0
2024-03-13 14:50:00,37.33,37.36,37.32,37.34,238759.0,34.7182,34.7461,34.7089,34.7275,238759.0
2024-03-13 15:00:00,37.34,37.34,37.31,37.34,183892.0,34.7275,34.7275,34.6996,34.7275,183892.0
2024-03-13 15:10:00,37.34,37.38,37.31,37.38,192262.0,34.7275,34.7647,34.6996,34.7647,192262.0
2024-03-13 15:20:00,37.37,37.39,37.32,37.34,299889.0,34.7554,34.774,34.7089,34.7275,299889.0
2024-03-13 15:30:00,37.33,37.38,37.32,37.34,366172.0,34.7182,34.7647,34.7089,34.7275,366172.0
2024-03-13 15:40:00,37.33,37.37,37.3,37.3,303938.0,34.7182,34.7554,34.6903,34.6903,303938.0
2024-03-13 15:50:00,37.31,37.33,37.27,37.33,686885.0,34.6996,34.7182,34.6624,34.7182,686885.0
2024-03-14 09:30:00,37.44,37.48,37.28,37.32,234507.0,34.8205,34.8577,34.6717,34.7089,234507.0
2024-03-14 09:40:00,37.32,37.35,37.22,37.26,138311.0,34.7089,34.7368,34.6159,34.6531,138311.0
2024-03-14 09:50:00,37.25,37.31,37.22,37.28,100968.0,34.6438,34.6996,34.6159,34.6717,100968.0
2024-03-14 10:00:00,37.28,37.34,37.22,37.32,165903.0,34.6717,34.7275,34.6159,34.7089,165903.0
2024-03-14 10:10:00,37.33,37.37,37.31,37.36,323103.0,34.7182,34.7554,34.6996,34.7461,323103.0
2024-03-14 10:20:00,37.36,37.36,37.24,37.28,162230.0,34.7461,34.7461,34.6345,34.6717,162230.0
2024-03-14 10:30:00,37.28,37.33,37.25,37.33,175789.0,34.6717,34.7182,34.6438,34.7182,175789.0
2024-03-14 10:40:00,37.33,37.39,37.32,37.34,248814.0,34.7182,34.774,34.7089,34.7275,248814.0
2024-03-14 10:50:00,37.34,37.35,37.2,37.23,129567.0,34.7275,34.7368,34.5973,34.6252,129567.0
2024-03-14 11:00:00,37.23,37.24,37.18,37.2,168535.0,34.6252,34.6345,34.5787,34.5973,168535.0
2024-03-14 11:10:00,37.2,37.25,37.18,37.19,106421.0,34.5973,34.6438,34.5787,34.588,106421.0
2024-03-14 11:20:00,37.18,37.21,37.14,37.15,157027.0,34.5787,34.6066,34.5415,34.5508,157027.0
2024-03-14 11:30:00,37.15,37.19,37.14,37.19,162394.0,34.5508,34.588,34.5415,34.588,162394.0
2024-03-14 11:40:00,37.19,37.29,37.17,37.28,142702.0,34.588,34.681,34.5694,34.6717,142702.0
2024-03-14 11:50:00,37.28,37.32,37.26,37.31,65832.0,34.6717,34.7089,34.6531,34.6996,65832.0
2024-03-14 12:00:00,37.31,37.32,37.28,37.3,117079.0,34.6996,34.7089,34.6717,34.6903,117079.0
2024-03-14 12:10:00,37.31,37.36,37.3,37.34,204904.0,34.6996,34.7461,34.6903,34.7275,204904.0
2024-03-14 12:20:00,37.34,37.38,37.33,37.35,148913.0,34.7275,34.7647,34.7182,34.7368,148913.0
2024-03-14 12:30:00,37.34,37.46,37.31,37.43,472051.0,34.7275,34.8391,34.6996,34.8112,472051.0
2024-03-14 12:40:00,37.42,37.44,37.38,37.41,74592.0,34.8019,34.8205,34.7647,34.7926,74592.0
2024-03-14 12:50:00,37.42,37.43,37.4,37.42,81322.0,34.8019,34.8112,34.7833,34.8019,81322.0
2024-03-14 13:00:00,37.42,37.43,37.35,37.4,118917.0,34.8019,34.8112,34.7368,34.7833,118917.0
2024-03-14 13:10:00,37.39,37.42,37.35,37.35,121904.0,34.774,34.8019,34.7368,34.7368,121904.0
2024-03-14 13:20:00,37.36,37.37,37.32,37.33,81697.0,34.7461,34.7554,34.7089,34.7182,81697.0
2024-03-14 13:30:00,37.32,37.36,37.3,37.36,84375.0,34.7089,34.7461,34.6903,34.7461,84375.0
2024-03-14 13:40:00,37.36,37.41,37.35,37.38,85270.0,34.7461,34.7926,34.7368,34.7647,85270.0
2024-03-14 13:50:00,37.38,37.4,37.35,37.39,71513.0,34.7647,34.7833,34.7368,34.774,71513.0
2024-03-14 14:00:00,37.39,37.44,37.38,37.44,86348.0,34.774,34.8205,34.7647,34.8205,86348.0
2024-03-14 14:10:00,37.44,37.45,37.41,37.43,84191.0,34.8205,34.8298,34.7926,34.8112,84191.0
2024-03-14 14:20:00,37.42,37.43,37.4,37.41,73596.0,34.8019,34.8112,34.7833,34.7926,73596.0
2024-03-14 14:30:00,37.4,37.42,37.37,37.42,74163.0,34.7833,34.8019,34.7554,34.8019,74163.0
2024-03-14 14:40:00,37.41,37.47,37.41,37.47,66499.0,34.7926,34.8484,34.7926,34.8484,66499.0
2024-03-14 14:50:00,37.46,37.47,37.42,37.44,73650.0,34.8391,34.8484,34.8019,34.8205,73650.0
2024-03-14 15:00:00,37.43,37.44,37.35,37.38,84568.0,34.8112,34.8205,34.7368,34.7647,84568.0
2024-03-14 15:10:00,37.38,37.4,37.35,37.39,119538.0,34.7647,34.7833,34.7368,34.774,119538.0
2024-03-14 15:20:00,37.39,37.41,37.37,37.4,93909.0,34.774,34.7926,34.7554,34.7833,93909.0
2024-03-14 15:30:00,37.41,37.41,37.36,37.4,103649.0,34.7926,34.7926,34.7461,34.7833,103649.0
2024-03-14 15:40:00,37.4,37.43,37.39,37.41,165294.0,34.7833,34.8112,34.774,34.7926,165294.0
2024-03-14 15:50:00,37.41,37.5,37.41,37.5,346650.0,34.7926,34.8763,34.7926,34.8763,346650.0
2024-03-15 09:30:00,37.58,37.8,37.56,37.73,280944.0,34.9507,35.1553,34.9321,35.0902,280944.0
2024-03-15 09:40:00,37.73,37.77,37.61,37.62,103979.0,35.0902,35.1274,34.9786,34.9879,103979.0
2024-03-15 09:50:00,37.62,37.7,37.62,37.68,113461.0,34.9879,35.0623,34.9879,35.0437,113461.0
2024-03-15 10:00:00,37.67,37.69,37.58,37.63,160839.0,35.0344,35.053,34.9507,34.9972,160839.0
2024-03-15 10:10:00,37.62,37.67,37.62,37.63,107160.0,34.9879,35.0344,34.9879,34.9972,107160.0
2024-03-15 10:20:00,37.64,37.66,37.55,37.56,66035.0,35.0065,35.0251,34.9228,34.9321,66035.0
2024-03-15 10:30:00,37.56,37.62,37.54,37.62,149685.0,34.9321,34.9879,34.9135,34.9879,149685.0
2024-03-15 10:40:00,37.62,37.63,37.55,37.59,114578.0,34.9879,34.9972,34.9228,34.96,114578.0
2024-03-15 10:50:00,37.59,37.67,37.58,37.65,176060.0,34.96,35.0344,34.9507,35.0158,176060.0
2024-03-15 11:00:00,37.65,37.68,37.64,37.67,74886.0,35.0158,35.0437,35.0065,35.0344,74886.0
2024-03-15 11:10:00,37.68,37.71,37.66,37.68,112350.0,35.0437,35.0716,35.0251,35.0437,112350.0
2024-03-15 11:20:00,37.68,37.7,37.62,37.65,177356.0,35.0437,35.0623,34.9879,35.0158,177356.0
2024-03-15 11:30:00,37.65,37.66,37.62,37.63,122631.0,35.0158,35.0251,34.9879,34.9972,122631.0
2024-03-15 11:40:00,37.62,37.63,37.57,37.58,150663.0,34.9879,34.9972,34.9414,34.9507,150663.0
2024-03-15 11:50:00,37.58,37.6,37.56,37.59,145329.0,34.9507,34.9693,34.9321,34.96,145329.0
2024-03-15 12:00:00,37.59,37.59,37.49,37.51,79167.0,34.96,34.96,34.867,34.8856,79167.0
2024-03-15 12:10:00,37.5,37.53,37.49,37.51,103936.0,34.8763,34.9042,34.867,34.8856,103936.0
2024-03-15 12:20:00,37.51,37.52,37.49,37.51,99038.0,34.8856,34.8949,34.867,34.8856,99038.0
2024-03-15 12:30:00,37.52,37.53,37.46,37.48,286868.0,34.8949,34.9042,34.8391,34.8577,286868.0
2024-03-15 12:40:00,37.48,37.5,37.44,37.47,83513.0,34.8577,34.8763,34.8205,34.8484,83513.0
2024-03-15 12:50:00,37.47,37.5,37.4,37.44,102545.0,34.8484,34.8763,34.7833,34.8205,102545.0
2024-03-15 13:00:00,37.43,37.45,37.41,37.45,122428.0,34.8112,34.8298,34.7926,34.8298,122428.0
2024-03-15 13:10:00,37.45,37.47,37.43,37.43,72153.0,34.8298,34.8484,34.8112,34.8112,72153.0
2024-03-15 13:20:00,37.44,37.46,37.42,37.42,118990.0,34.8205,34.8391,34.8019,34.8019,118990.0
2024-03-15 13:30:00,37.42,37.46,37.4,37.46,115158.0,34.8019,34.8391,34.7833,34.8391,115158.0
2024-03-15 13:40:00,37.45,37.49,37.45,37.49,110245.0,34.8298,34.867,34.8298,34.867,110245.0
2024-03-15 13:50:00,37.49,37.54,37.48,37.51,99668.0,34.867,34.9135,34.8577,34.8856,99668.0
2024-03-15 14:00:00,37.5,37.53,37.46,37.47,141392.0,34.8763,34.9042,34.8391,34.8484,141392.0
2024-03-15 14:10:00,37.48,37.48,37.44,37.46,246928.0,34.8577,34.8577,34.8205,34.8391,246928.0
2024-03-15 14:20:00,37.47,37.47,37.4,37.41,176717.0,34.8484,34.8484,34.7833,34.7926,176717.0
2024-03-15 14:30:00,37.41,37.45,37.4,37.44,107919.0,34.7926,34.8298,34.7833,34.8205,107919.0
2024-03-15 14:40:00,37.44,37.49,37.43,37.44,101509.0,34.8205,34.867,34.8112,34.8205,101509.0
2024-03-15 14:50:00,37.44,37.46,37.43,37.45,108974.0,34.8205,34.8391,34.8112,34.8298,108974.0
2024-03-15 15:00:00,37.46,37.5,37.43,37.48,111527.0,34.8391,34.8763,34.8112,34.8577,111527.0
2024-03-15 15:10:00,37.48,37.51,37.48,37.48,124604.0,34.8577,34.8856,34.8577,34.8577,124604.0
2024-03-15 15:20:00,37.48,37.51,37.47,37.48,127449.0,34.8577,34.8856,34.8484,34.8577,127449.0
2024-03-15 15:30:00,37.47,37.51,37.45,37.45,219447.0,34.8484,34.8856,34.8298,34.8298,219447.0
2024-03-15 15:40:00,37.45,37.52,37.45,37.52,242080.0,34.8298,34.8949,34.8298,34.8949,242080.0
2024-03-15 15:50:00,37.52,37.54,37.48,37.49,608728.0,34.8949,34.9135,34.8577,34.867,608728.0
2024-03-18 09:30:00,37.74,37.75,37.53,37.54,240118.0,35.0995,35.1088,34.9042,34.9135,240118.0
2024-03-18 09:40:00,37.54,37.58,37.47,37.52,125948.0,34.9135,34.9507,34.8484,34.8949,125948.0
2024-03-18 09:50:00,37.53,37.63,37.52,37.63,150758.0,34.9042,34.9972,34.8949,34.9972,150758.0
2024-03-18 10:00:00,37.63,37.65,37.58,37.64,146239.0,34.9972,35.0158,34.9507,35.0065,146239.0
2024-03-18 10:10:00,37.64,37.64,37.6,37.61,160255.0,35.0065,35.0065,34.9693,34.9786,160255.0
2024-03-18 10:20:00,37.62,37.64,37.59,37.6,205905.0,34.9879,35.0065,34.96,34.9693,205905.0
2024-03-18 10:30:00,37.61,37.62,37.55,37.58,115230.0,34.9786,34.9879,34.9228,34.9507,115230.0
2024-03-18 10:40:00,37.58,37.58,37.5,37.56,113387.0,34.9507,34.9507,34.8763,34.9321,113387.0
2024-03-18 10:50:00,37.55,37.59,37.52,37.54,72443.0,34.9228,34.96,34.8949,34.9135,72443.0
2024-03-18 11:00:00,37.53,37.56,37.48,37.51,143835.0,34.9042,34.9321,34.8577,34.8856,143835.0
2024-03-18 11:10:00,37.52,37.56,37.51,37.55,88924.0,34.8949,34.9321,34.8856,34.9228,88924.0
2024-03-18 11:20:00,37.55,37.62,37.55,37.61,81861.0,34.9228,34.9879,34.9228,34.9786,81861.0
2024-03-18 11:30:00,37.61,37.61,37.54,37.58,103554.0,34.9786,34.9786,34.9135,34.9507,103554.0
2024-03-18 11:40:00,37.57,37.64,37.55,37.64,74167.0,34.9414,35.0065,34.9228,35.0065,74167.0
2024-03-18 11:50:00,37.63,37.69,37.62,37.68,88247.0,34.9972,35.053,34.9879,35.0437,88247.0
2024-03-18 12:00:00,37.68,37.68,37.65,37.65,50443.0,35.0437,35.0437,35.0158,35.0158,50443.0
2024-03-18 12:10:00,37.66,37.7,37.64,37.66,94330.0,35.0251,35.0623,35.0065,35.0251,94330.0
2024-03-18 12:20:00,37.66,37.68,37.63,37.64,45305.0,35.0251,35.0437,34.9972,35.0065,45305.0
2024-03-18 12:30:00,37.64,37.64,37.59,37.63,154602.0,35.0065,35.0065,34.96,34.9972,154602.0
2024-03-18 12:40:00,37.64,37.7,37.62,37.7,108752.0,35.0065,35.0623,34.9879,35.0623,108752.0
2024-03-18 12:50:00,37.7,37.73,37.69,37.72,146474.0,35.0623,35.0902,35.053,35.0809,146474.0
2024-03-18 13:00:00,37.71,37.74,37.69,37.71,225645.0,35.0716,35.0995,35.053,35.0716,225645.0
2024-03-18 13:10:00,37.71,37.73,37.7,37.72,92367.0,35.0716,35.0902,35.0623,35.0809,92367.0
2024-03-18 13:20:00,37.72,37.72,37.68,37.71,44648.0,35.0809,35.0809,35.0437,35.0716,44648.0
2024-03-18 13:30:00,37.71,37.72,37.65,37.66,38287.0,35.0716,35.0809,35.0158,35.0251,38287.0
2024-03-18 13:40:00,37.67,37.67,37.64,37.66,35196.0,35.0344,35.0344,35.0065,35.0251,35196.0
2024-03-18 13:50:00,37.66,37.74,37.66,37.73,139127.0,35.0251,35.0995,35.0251,35.0902,139127.0
2024-03-18 14:00:00,37.74,37.78,37.73,37.77,114161.0,35.0995,35.1367,35.0902,35.1274,114161.0
2024-03-18 14:10:00,37.77,37.79,37.74,37.76,89913.0,35.1274,35.146,35.0995,35.1181,89913.0
2024-03-18 14:20:00,37.76,37.79,37.75,37.79,67786.0,35.1181,35.146,35.1088,35.146,67786.0
2024-03-18 14:30:00,37.79,37.82,37.77,37.8,95855.0,35.146,35.1739,35.1274,35.1553,95855.0
2024-03-18 14:40:00,37.81,37.82,37.75,37.76,88182.0,35.1646,35.1739,35.1088,35.1181,88182.0
2024-03-18 14:50:00,37.76,37.83,37.75,37.83,167698.0,35.1181,35.1832,35.1088,35.1832,167698.0
2024-03-18 15:00:00,37.83,37.87,37.81,37.85,159888.0,35.1832,35.2204,35.1646,35.2018,159888.0
2024-03-18 15:10:00,37.84,37.9,37.84,37.89,161359.0,35.1925,35.2483,35.1925,35.239,161359.0
2024-03-18 15:20:00,37.9,37.93,37.89,37.91,195291.0,35.2483,35.2762,35.239,35.2576,195291.0
2024-03-18 15:30:00,37.91,37.94,37.9,37.91,228050.0,35.2576,35.2855,35.2483,35.2576,228050.0
2024-03-18 15:40:00,37.9,37.91,37.85,37.87,246026.0,35.2483,35.2576,35.2018,35.2204,246026.0
2024-03-18 15:50:00,37.86,37.87,37.79,37.79,357242.0,35.2111,35.2204,35.146,35.146,357242.0
2024-03-19 09:30:00,37.77,37.86,37.74,37.84,319313.0,35.1274,35.2111,35.0995,35.1925,319313.0
2024-03-19 09:40:00,37.84,37.94,37.82,37.84,272186.0,35.1925,35.2855,35.1739,35.1925,272186.0
2024-03-19 09:50:00,37.83,37.86,37.81,37.84,100236.0,35.1832,35.2111,35.1646,35.1925,100236.0
2024-03-19 10:00:00,37.84,37.88,37.82,37.86,167813.0,35.1925,35.2297,35.1739,35.2111,167813.0
2024-03-19 10:10:00,37.86,37.91,37.83,37.89,123956.0,35.2111,35.2576,35.1832,35.239,123956.0
2024-03-19 10:20:00,37.89,37.99,37.87,37.97,156277.0,35.239,35.332,35.2204,35.3134,156277.0
2024-03-19 10:30:00,37.97,37.98,37.9,37.93,201034.0,35.3134,35.3227,35.2483,35.2762,201034.0
2024-03-19 10:40:00,37.93,37.95,37.87,37.95,169440.0,35.2762,35.2948,35.2204,35.2948,169440.0
2024-03-19 10:50:00,37.95,37.97,37.91,37.92,160159.0,35.2948,35.3134,35.2576,35.2669,160159.0
2024-03-19 11:00:00,37.91,38.0,37.91,37.99,125786.0,35.2576,35.3413,35.2576,35.332,125786.0
2024-03-19 11:10:00,37.99,38.03,37.95,37.98,347377.0,35.332,35.3692,35.2948,35.3227,347377.0
2024-03-19 11:20:00,37.98,38.01,37.97,37.98,128378.0,35.3227,35.3506,35.3134,35.3227,128378.0
2024-03-19 11:30:00,37.97,37.97,37.93,37.96,140738.0,35.3134,35.3134,35.2762,35.3041,140738.0
2024-03-19 11:40:00,37.96,37.99,37.93,37.95,112613.0,35.3041,35.332,35.2762,35.2948,112613.0
2024-03-19 11:50:00,37.96,37.98,37.94,37.95,91725.0,35.3041,35.3227,35.2855,35.2948,91725.0
2024-03-19 12:00:00,37.96,38.01,37.95,38.01,61839.0,35.3041,35.3506,35.2948,35.3506,61839.0
2024-03-19 12:10:00,38.01,38.03,37.98,38.01,76026.0,35.3506,35.3692,35.3227,35.3506,76026.0
2024-03-19 12:20:00,38.0,38.01,37.98,38.0,68309.0,35.3413,35.3506,35.3227,35.3413,68309.0
2024-03-19 12:30:00,38.0,38.01,37.97,37.99,129748.0,35.3413,35.3506,35.3134,35.332,129748.0
2024-03-19 12:40:00,38.0,38.0,37.96,37.98,204191.0,35.3413,35.3413,35.3041,35.3227,204191.0
2024-03-19 12:50:00,37.98,38.03,37.97,38.02,130802.0,35.3227,35.3692,35.3134,35.3599,130802.0
2024-03-19 13:00:00,38.02,38.04,37.95,37.98,177797.0,35.3599,35.3785,35.2948,35.3227,177797.0
2024-03-19 13:10:00,37.98,38.0,37.95,37.96,149615.0,35.3227,35.3413,35.2948,35.3041,149615.0
2024-03-19 13:20:00,37.97,38.04,37.96,38.03,174928.0,35.3134,35.3785,35.3041,35.3692,174928.0
2024-03-19 13:30:00,38.03,38.04,38.0,38.02,107200.0,35.3692,35.3785,35.3413,35.3599,107200.0
2024-03-19 13:40:00,38.02,38.04,37.99,38.0,102587.0,35.3599,35.3785,35.332,35.3413,102587.0
2024-03-19 13:50:00,38.0,38.0,37.95,37.97,72510.0,35.3413,35.3413,35.2948,35.3134,72510.0
2024-03-19 14:00:00,37.96,37.97,37.9,37.94,98266.0,35.3041,35.3134,35.2483,35.2855,98266.0
2024-03-19 14:10:00,37.94,37.95,37.91,37.91,117997.0,35.2855,35.2948,35.2576,35.2576,117997.0
2024-03-19 14:20:00,37.91,37.96,37.91,37.94,132415.0,35.2576,35.3041,35.2576,35.2855,132415.0
2024-03-19 14:30:00,37.94,37.94,37.88,37.89,61656.0,35.2855,35.2855,35.2297,35.239,61656.0
2024-03-19 14:40:00,37.9,37.91,37.88,37.9,65462.0,35.2483,35.2576,35.2297,35.2483,65462.0
2024-03-19 14:50:00,37.9,37.91,37.87,37.9,110405.0,35.2483,35.2576,35.2204,35.2483,110405.0
2024-03-19 15:00:00,37.89,37.91,37.87,37.91,128410.0,35.239,35.2576,35.2204,35.2576,128410.0
2024-03-19 15:10:00,37.9,37.96,37.9,37.95,138318.0,35.2483,35.3041,35.2483,35.2948,138318.0
2024-03-19 15:20:00,37.95,37.96,37.89,37.9,151235.0,35.2948,35.3041,35.239,35.2483,151235.0
2024-03-19 15:30:00,37.9,37.9,37.85,37.88,152673.0,35.2483,35.2483,35.2018,35.2297,152673.0
2024-03-19 15:40:00,37.88,37.92,37.85,37.9,220801.0,35.2297,35.2669,35.2018,35.2483,220801.0
2024-03-19 15:50:00,37.9,37.95,37.82,37.82,532440.0,35.2483,35.2948,35.1739,35.1739,532440.0
2024-03-20 09:30:00,37.45,37.62,37.42,37.61,228186.0,34.8298,34.9879,34.8019,34.9786,228186.0
2024-03-20 09:40:00,37.6,37.64,37.56,37.63,80098.0,34.9693,35.0065,34.9321,34.9972,80098.0
2024-03-20 09:50:00,37.63,37.65,37.58,37.62,72705.0,34.9972,35.0158,34.9507,34.9879,72705.0
2024-03-20 10:00:00,37.62,37.64,37.57,37.6,139393.0,34.9879,35.0065,34.9414,34.9693,139393.0
2024-03-20 10:10:00,37.61,37.61,37.56,37.61,67404.0,34.9786,34.9786,34.9321,34.9786,67404.0
2024-03-20 10:20:00,37.6,37.63,37.49,37.56,257513.0,34.9693,34.9972,34.867,34.9321,257513.0
2024-03-20 10:30:00,37.57,37.59,37.49,37.5,127601.0,34.9414,34.96,34.867,34.8763,127601.0
2024-03-20 10:40:00,37.5,37.53,37.46,37.53,113273.0,34.8763,34.9042,34.8391,34.9042,113273.0
2024-03-20 10:50:00,37.53,37.54,37.49,37.54,150860.0,34.9042,34.9135,34.867,34.9135,150860.0
2024-03-20 11:00:00,37.55,37.61,37.53,37.61,158653.0,34.9228,34.9786,34.9042,34.9786,158653.0
2024-03-20 11:10:00,37.6,37.61,37.57,37.57,101146.0,34.9693,34.9786,34.9414,34.9414,101146.0
2024-03-20 11:20:00,37.57,37.58,37.53,37.57,58362.0,34.9414,34.9507,34.9042,34.9414,58362.0
2024-03-20 11:30:00,37.57,37.57,37.52,37.52,109214.0,34.9414,34.9414,34.8949,34.8949,109214.0
2024-03-20 11:40:00,37.52,37.56,37.52,37.55,81907.0,34.8949,34.9321,34.8949,34.9228,81907.0
2024-03-20 11:50:00,37.55,37.59,37.53,37.58,97037.0,34.9228,34.96,34.9042,34.9507,97037.0
2024-03-20 12:00:00,37.59,37.63,37.57,37.61,71276.0,34.96,34.9972,34.9414,34.9786,71276.0
2024-03-20 12:10:00,37.61,37.64,37.58,37.62,61359.0,34.9786,35.0065,34.9507,34.9879,61359.0
2024-03-20 12:20:00,37.63,37.64,37.58,37.59,70116.0,34.9972,35.0065,34.9507,34.96,70116.0
2024-03-20 12:30:00,37.59,37.68,37.56,37.68,189636.0,34.96,35.0437,34.9321,35.0437,189636.0
2024-03-20 12:40:00,37.68,37.71,37.65,37.7,182219.0,35.0437,35.0716,35.0158,35.0623,182219.0
2024-03-20 12:50:00,37.7,37.73,37.69,37.7,98326.0,35.0623,35.0902,35.053,35.0623,98326.0
2024-03-20 13:00:00,37.7,37.71,37.66,37.66,96825.0,35.0623,35.0716,35.0251,35.0251,96825.0
2024-03-20 13:10:00,37.66,37.7,37.65,37.7,54610.0,35.0251,35.0623,35.0158,35.0623,54610.0
2024-03-20 13:20:00,37.7,37.72,37.66,37.66,99737.0,35.0623,35.0809,35.0251,35.0251,99737.0
2024-03-20 13:30:00,37.67,37.68,37.63,37.64,68088.0,35.0344,35.0437,34.9972,35.0065,68088.0
2024-03-20 13:40:00,37.63,37.68,37.63,37.67,108433.0,34.9972,35.0437,34.9972,35.0344,108433.0
2024-03-20 13:50:00,37.66,37.7,37.66,37.68,64396.0,35.0251,35.0623,35.0251,35.0437,64396.0
2024-03-20 14:00:00,37.68,37.79,37.67,37.76,173837.0,35.0437,35.146,35.0344,35.1181,173837.0
2024-03-20 14:10:00,37.77,37.79,37.72,37.73,91931.0,35.1274,35.146,35.0809,35.0902,91931.0
2024-03-20 14:20:00,37.73,37.78,37.72,37.78,86987.0,35.0902,35.1367,35.0809,35.1367,86987.0
2024-03-20 14:30:00,37.78,37.9,37.75,37.89,117317.0,35.1367,35.2483,35.1088,35.239,117317.0
2024-03-20 14:40:00,37.89,37.99,37.87,37.98,61083.0,35.239,35.332,35.2204,35.3227,61083.0
2024-03-20 14:50:00,37.98,38.0,37.94,37.99,76568.0,35.3227,35.3413,35.2855,35.332,76568.0
2024-03-20 15:00:00,37.98,38.0,37.93,37.98,79470.0,35.3227,35.3413,35.2762,35.3227,79470.0
2024-03-20 15:10:00,37.98,37.99,37.93,37.99,96744.0,35.3227,35.332,35.2762,35.332,96744.0
2024-03-20 15:20:00,37.99,38.02,37.96,38.01,124831.0,35.332,35.3599,35.3041,35.3506,124831.0
2024-03-20 15:30:00,38.0,38.01,37.96,37.98,112853.0,35.3413,35.3506,35.3041,35.3227,112853.0
2024-03-20 15:40:00,37.98,38.0,37.94,37.94,141143.0,35.3227,35.3413,35.2855,35.2855,141143.0
2024-03-20 15:50:00,37.94,37.97,37.89,37.89,435692.0,35.2855,35.3134,35.239,35.239,435692.0
2024-03-21 09:30:00,37.93,37.98,37.83,37.98,167799.0,35.2762,35.3227,35.1832,35.3227,167799.0
2024-03-21 09:40:00,37.98,38.03,37.98,38.01,91708.0,35.3227,35.3692,35.3227,35.3506,91708.0
2024-03-21 09:50:00,38.01,38.04,37.97,38.01,63852.0,35.3506,35.3785,35.3134,35.3506,63852.0
2024-03-21 10:00:00,38.0,38.01,37.86,37.87,168009.0,35.3413,35.3506,35.2111,35.2204,168009.0
2024-03-21 10:10:00,37.86,37.89,37.81,37.85,166264.0,35.2111,35.239,35.1646,35.2018,166264.0
2024-03-21 10:20:00,37.86,37.87,37.81,37.85,220427.0,35.2111,35.2204,35.1646,35.2018,220427.0
2024-03-21 10:30:00,37.84,37.88,37.77,37.82,238519.0,35.1925,35.2297,35.1274,35.1739,238519.0
2024-03-21 10:40:00,37.83,37.96,37.82,37.91,417257.0,35.1832,35.3041,35.1739,35.2576,417257.0
2024-03-21 10:50:00,37.91,37.95,37.85,37.86,154142.0,35.2576,35.2948,35.2018,35.2111,154142.0
2024-03-21 11:00:00,37.86,37.86,37.8,37.8,136198.0,35.2111,35.2111,35.1553,35.1553,136198.0
2024-03-21 11:10:00,37.81,37.87,37.78,37.87,263035.0,35.1646,35.2204,35.1367,35.2204,263035.0
2024-03-21 11:20:00,37.88,37.89,37.84,37.85,253971.0,35.2297,35.239,35.1925,35.2018,253971.0
2024-03-21 11:30:00,37.86,37.9,37.84,37.88,170328.0,35.2111,35.2483,35.1925,35.2297,170328.0
2024-03-21 11:40:00,37.89,37.9,37.84,37.84,159342.0,35.239,35.2483,35.1925,35.1925,159342.0
2024-03-21 11:50:00,37.85,37.86,37.8,37.81,256641.0,35.2018,35.2111,35.1553,35.1646,256641.0
2024-03-21 12:00:00,37.81,37.85,37.78,37.78,311667.0,35.1646,35.2018,35.1367,35.1367,311667.0
2024-03-21 12:10:00,37.79,37.8,37.74,37.75,287774.0,35.146,35.1553,35.0995,35.1088,287774.0
2024-03-21 12:20:00,37.74,37.77,37.71,37.77,268578.0,35.0995,35.1274,35.0716,35.1274,268578.0
2024-03-21 12:30:00,37.76,37.8,37.73,37.78,332984.0,35.1181,35.1553,35.0902,35.1367,332984.0
2024-03-21 12:40:00,37.77,37.8,37.76,37.8,118882.0,35.1274,35.1553,35.1181,35.1553,118882.0
2024-03-21 12:50:00,37.79,37.81,37.77,37.77,133773.0,35.146,35.1646,35.1274,35.1274,133773.0
2024-03-21 13:00:00,37.77,37.79,37.72,37.75,124517.0,35.1274,35.146,35.0809,35.1088,124517.0
2024-03-21 13:10:00,37.74,37.79,37.74,37.77,102082.0,35.0995,35.146,35.0995,35.1274,102082.0
2024-03-21 13:20:00,37.76,37.81,37.74,37.79,135994.0,35.1181,35.1646,35.0995,35.146,135994.0
2024-03-21 13:30:00,37.79,37.8,37.75,37.78,83888.0,35.146,35.1553,35.1088,35.1367,83888.0
2024-03-21 13:40:00,37.79,37.8,37.74,37.75,118459.0,35.146,35.1553,35.0995,35.1088,118459.0
2024-03-21 13:50:00,37.74,37.77,37.74,37.74,70084.0,35.0995,35.1274,35.0995,35.0995,70084.0
2024-03-21 14:00:00,37.75,37.76,37.72,37.73,172294.0,35.1088,35.1181,35.0809,35.0902,172294.0
2024-03-21 14:10:00,37.73,37.74,37.71,37.73,92697.0,35.0902,35.0995,35.0716,35.0902,92697.0
2024-03-21 14:20:00,37.73,37.77,37.67,37.68,186235.0,35.0902,35.1274,35.0344,35.0437,186235.0
2024-03-21 14:30:00,37.67,37.72,37.66,37.72,187051.0,35.0344,35.0809,35.0251,35.0809,187051.0
2024-03-21 14:40:00,37.72,37.74,37.68,37.7,196574.0,35.0809,35.0995,35.0437,35.0623,196574.0
2024-03-21 14:50:00,37.7,37.73,37.69,37.71,147994.0,35.0623,35.0902,35.053,35.0716,147994.0
2024-03-21 15:00:00,37.72,37.77,37.7,37.77,151951.0,35.0809,35.1274,35.0623,35.1274,151951.0
2024-03-21 15:10:00,37.77,37.78,37.75,37.77,86051.0,35.1274,35.1367,35.1088,35.1274,86051.0
2024-03-21 15:20:00,37.77,37.79,37.76,37.78,116476.0,35.1274,35.146,35.1181,35.1367,116476.0
2024-03-21 15:30:00,37.79,37.8,37.74,37.75,118689.0,35.146,35.1553,35.0995,35.1088,118689.0
2024-03-21 15:40:00,37.75,37.78,37.74,37.77,264923.0,35.1088,35.1367,35.0995,35.1274,264923.0
2024-03-21 15:50:00,37.77,37.78,37.73,37.74,460943.0,35.1274,35.1367,35.0902,35.0995,460943.0
2024-03-22 09:30:00,37.87,37.87,37.7,37.77,144084.0,35.2204,35.2204,35.0623,35.1274,144084.0
2024-03-22 09:40:00,37.78,37.81,37.71,37.75,72807.0,35.1367,35.1646,35.0716,35.1088,72807.0
2024-03-22 09:50:00,37.74,37.79,37.71,37.75,61424.0,35.0995,35.146,35.0716,35.1088,61424.0
2024-03-22 10:00:00,37.75,37.78,37.74,37.75,80248.0,35.1088,35.1367,35.0995,35.1088,80248.0
2024-03-22 10:10:00,37.76,37.76,37.69,37.71,86177.0,35.1181,35.1181,35.053,35.0716,86177.0
2024-03-22 10:20:00,37.71,37.75,37.68,37.74,98103.0,35.0716,35.1088,35.0437,35.0995,98103.0
2024-03-22 10:30:00,37.74,37.79,37.72,37.76,88181.0,35.0995,35.146,35.0809,35.1181,88181.0
2024-03-22 10:40:00,37.77,37.82,37.72,37.76,55576.0,35.1274,35.1739,35.0809,35.1181,55576.0
2024-03-22 10:50:00,37.76,37.77,37.72,37.77,71554.0,35.1181,35.1274,35.0809,35.1274,71554.0
2024-03-22 11:00:00,37.76,37.8,37.71,37.73,90577.0,35.1181,35.1553,35.0716,35.0902,90577.0
2024-03-22 11:10:00,37.73,37.76,37.72,37.74,44159.0,35.0902,35.1181,35.0809,35.0995,44159.0
2024-03-22 11:20:00,37.74,37.8,37.73,37.8,51198.0,35.0995,35.1553,35.0902,35.1553,51198.0
2024-03-22 11:30:00,37.79,37.79,37.69,37.7,52090.0,35.146,35.146,35.053,35.0623,52090.0
2024-03-22 11:40:00,37.7,37.74,37.69,37.73,54648.0,35.0623,35.0995,35.053,35.0902,54648.0
2024-03-22 11:50:00,37.74,37.75,37.7,37.73,64315.0,35.0995,35.1088,35.0623,35.0902,64315.0
2024-03-22 12:00:00,37.73,37.75,37.68,37.74,55093.0,35.0902,35.1088,35.0437,35.0995,55093.0
2024-03-22 12:10:00,37.74,37.77,37.71,37.72,55499.0,35.0995,35.1274,35.0716,35.0809,55499.0
2024-03-22 12:20:00,37.72,37.73,37.7,37.7,45432.0,35.0809,35.0902,35.0623,35.0623,45432.0
2024-03-22 12:30:00,37.71,37.72,37.67,37.7,85752.0,35.0716,35.0809,35.0344,35.0623,85752.0
2024-03-22 12:40:00,37.71,37.72,37.68,37.7,75014.0,35.0716,35.0809,35.0437,35.0623,75014.0
2024-03-22 12:50:00,37.7,37.7,37.67,37.7,55604.0,35.0623,35.0623,35.0344,35.0623,55604.0
2024-03-22 13:00:00,37.7,37.72,37.68,37.7,71908.0,35.0623,35.0809,35.0437,35.0623,71908.0
2024-03-22 13:10:00,37.7,37.71,37.68,37.7,113299.0,35.0623,35.0716,35.0437,35.0623,113299.0
2024-03-22 13:20:00,37.7,37.71,37.66,37.7,68359.0,35.0623,35.0716,35.0251,35.0623,68359.0
2024-03-22 13:30:00,37.7,37.72,37.68,37.7,120505.0,35.0623,35.0809,35.0437,35.0623,120505.0
2024-03-22 13:40:00,37.7,37.75,37.69,37.73,58043.0,35.0623,35.1088,35.053,35.0902,58043.0
2024-03-22 13:50:00,37.73,37.74,37.71,37.73,77680.0,35.0902,35.0995,35.0716,35.0902,77680.0
2024-03-22 14:00:00,37.73,37.74,37.69,37.74,193381.0,35.0902,35.0995,35.053,35.0995,193381.0
2024-03-22 14:10:00,37.74,37.77,37.72,37.73,75587.0,35.0995,35.1274,35.0809,35.0902,75587.0
2024-03-22 14:20:00,37.73,37.74,37.7,37.71,36879.0,35.0902,35.0995,35.0623,35.0716,36879.0
2024-03-22 14:30:00,37.72,37.74,37.7,37.73,61498.0,35.0809,35.0995,35.0623,35.0902,61498.0
2024-03-22 14:40:00,37.73,37.74,37.69,37.7,40483.0,35.0902,35.0995,35.053,35.0623,40483.0
2024-03-22 14:50:00,37.7,37.73,37.7,37.72,46125.0,35.0623,35.0902,35.0623,35.0809,46125.0
2024-03-22 15:00:00,37.72,37.73,37.68,37.73,80308.0,35.0809,35.0902,35.0437,35.0902,80308.0
2024-03-22 15:10:00,37.73,37.73,37.65,37.67,81020.0,35.0902,35.0902,35.0158,35.0344,81020.0
2024-03-22 15:20:00,37.66,37.71,37.65,37.7,45314.0,35.0251,35.0716,35.0158,35.0623,45314.0
2024-03-22 15:30:00,37.7,37.76,37.69,37.74,173675.0,35.0623,35.1181,35.053,35.0995,173675.0
2024-03-22 15:40:00,37.75,37.8,37.74,37.79,178531.0,35.1088,35.1553,35.0995,35.146,178531.0
2024-03-22 15:50:00,37.8,37.82,37.78,37.8,222549.0,35.1553,35.1739,35.1367,35.1553,222549.0
2024-03-25 09:30:00,38.09,38.4,38.09,38.39,394637.0,35.425,35.7133,35.425,35.704,394637.0
2024-03-25 09:40:00,38.39,38.48,38.29,38.31,112556.0,35.704,35.7877,35.611,35.6296,112556.0
2024-03-25 09:50:00,38.31,38.34,38.28,38.32,86915.0,35.6296,35.6575,35.6017,35.6389,86915.0
2024-03-25 10:00:00,38.32,38.35,38.28,38.29,80855.0,35.6389,35.6668,35.6017,35.611,80855.0
2024-03-25 10:10:00,38.29,38.33,38.26,38.27,175633.0,35.611,35.6482,35.5831,35.5924,175633.0
2024-03-25 10:20:00,38.27,38.3,38.21,38.28,86808.0,35.5924,35.6203,35.5366,35.6017,86808.0
2024-03-25 10:30:00,38.29,38.32,38.26,38.28,155232.0,35.611,35.6389,35.5831,35.6017,155232.0
2024-03-25 10:40:00,38.29,38.32,38.25,38.32,151914.0,35.611,35.6389,35.5738,35.6389,151914.0
2024-03-25 10:50:00,38.32,38.36,38.3,38.31,89600.0,35.6389,35.6761,35.6203,35.6296,89600.0
2024-03-25 11:00:00,38.3,38.32,38.22,38.25,97886.0,35.6203,35.6389,35.5459,35.5738,97886.0
2024-03-25 11:10:00,38.25,38.3,38.22,38.24,128470.0,35.5738,35.6203,35.5459,35.5645,128470.0
2024-03-25 11:20:00,38.23,38.33,38.23,38.32,100501.0,35.5552,35.6482,35.5552,35.6389,100501.0
2024-03-25 11:30:00,38.32,38.34,38.27,38.34,160306.0,35.6389,35.6575,35.5924,35.6575,160306.0
2024-03-25 11:40:00,38.34,38.34,38.28,38.3,194292.0,35.6575,35.6575,35.6017,35.6203,194292.0
2024-03-25 11:50:00,38.3,38.35,38.29,38.32,185934.0,35.6203,35.6668,35.611,35.6389,185934.0
2024-03-25 12:00:00,38.31,38.32,38.26,38.3,236248.0,35.6296,35.6389,35.5831,35.6203,236248.0
2024-03-25 12:10:00,38.3,38.37,38.28,38.33,172866.0,35.6203,35.6854,35.6017,35.6482,172866.0
2024-03-25 12:20:00,38.32,38.35,38.3,38.3,165242.0,35.6389,35.6668,35.6203,35.6203,165242.0
2024-03-25 12:30:00,38.3,38.34,38.29,38.32,271218.0,35.6203,35.6575,35.611,35.6389,271218.0
2024-03-25 12:40:00,38.33,38.34,38.25,38.25,206739.0,35.6482,35.6575,35.5738,35.5738,206739.0
2024-03-25 12:50:00,38.26,38.31,38.25,38.29,193165.0,35.5831,35.6296,35.5738,35.611,193165.0
2024-03-25 13:00:00,38.3,38.33,38.28,38.33,183324.0,35.6203,35.6482,35.6017,35.6482,183324.0
2024-03-25 13:10:00,38.33,38.33,38.28,38.31,145765.0,35.6482,35.6482,35.6017,35.6296,145765.0
2024-03-25 13:20:00,38.31,38.31,38.25,38.28,229749.0,35.6296,35.6296,35.5738,35.6017,229749.0
2024-03-25 13:30:00,38.28,38.3,38.24,38.25,182531.0,35.6017,35.6203,35.5645,35.5738,182531.0
2024-03-25 13:40:00,38.26,38.28,38.24,38.27,104460.0,35.5831,35.6017,35.5645,35.5924,104460.0
2024-03-25 13:50:00,38.27,38.28,38.23,38.25,174724.0,35.5924,35.6017,35.5552,35.5738,174724.0
2024-03-25 14:00:00,38.24,38.26,38.22,38.25,229337.0,35.5645,35.5831,35.5459,35.5738,229337.0
2024-03-25 14:10:00,38.25,38.25,38.19,38.23,186685.0,35.5738,35.5738,35.518,35.5552,186685.0
2024-03-25 14:20:00,38.23,38.28,38.21,38.27,264726.0,35.5552,35.6017,35.5366,35.5924,264726.0
2024-03-25 14:30:00,38.27,38.27,38.25,38.27,173469.0,35.5924,35.5924,35.5738,35.5924,173469.0
2024-03-25 14:40:00,38.27,38.31,38.25,38.31,276477.0,35.5924,35.6296,35.5738,35.6296,276477.0
2024-03-25 14:50:00,38.3,38.33,38.27,38.3,320425.0,35.6203,35.6482,35.5924,35.6203,320425.0
2024-03-25 15:00:00,38.3,38.32,38.29,38.31,139727.0,35.6203,35.6389,35.611,35.6296,139727.0
2024-03-25 15:10:00,38.31,38.33,38.28,38.29,156253.0,35.6296,35.6482,35.6017,35.611,156253.0
2024-03-25 15:20:00,38.3,38.31,38.26,38.29,274951.0,35.6203,35.6296,35.5831,35.611,274951.0
2024-03-25 15:30:00,38.3,38.32,38.28,38.32,257573.0,35.6203,35.6389,35.6017,35.6389,257573.0
2024-03-25 15:40:00,38.32,38.34,38.32,38.33,287172.0,35.6389,35.6575,35.6389,35.6482,287172.0
2024-03-25 15:50:00,38.33,38.33,38.26,38.26,539595.0,35.6482,35.6482,35.5831,35.5831,539595.0
2024-03-26 09:30:00,38.19,38.22,38.03,38.04,236443.0,35.518,35.5459,35.3692,35.3785,236443.0
2024-03-26 09:40:00,38.03,38.13,37.97,38.12,146913.0,35.3692,35.4622,35.3134,35.4529,146913.0
2024-03-26 09:50:00,38.12,38.15,38.07,38.09,95282.0,35.4529,35.4808,35.4064,35.425,95282.0
2024-03-26 10:00:00,38.1,38.1,38.01,38.02,224384.0,35.4343,35.4343,35.3506,35.3599,224384.0
2024-03-26 10:10:00,38.02,38.04,37.95,37.96,216264.0,35.3599,35.3785,35.2948,35.3041,216264.0
2024-03-26 10:20:00,37.97,38.0,37.93,37.94,131692.0,35.3134,35.3413,35.2762,35.2855,131692.0
2024-03-26 10:30:00,37.93,37.94,37.85,37.91,203457.0,35.2762,35.2855,35.2018,35.2576,203457.0
2024-03-26 10:40:00,37.91,37.92,37.85,37.86,241715.0,35.2576,35.2669,35.2018,35.2111,241715.0
2024-03-26 10:50:00,37.86,37.9,37.82,37.85,180682.0,35.2111,35.2483,35.1739,35.2018,180682.0
2024-03-26 11:00:00,37.85,37.85,37.76,37.76,115989.0,35.2018,35.2018,35.1181,35.1181,115989.0
2024-03-26 11:10:00,37.76,37.78,37.7,37.77,189292.0,35.1181,35.1367,35.0623,35.1274,189292.0
2024-03-26 11:20:00,37.77,37.78,37.74,37.76,138904.0,35.1274,35.1367,35.0995,35.1181,138904.0
2024-03-26 11:30:00,37.76,37.76,37.7,37.73,144264.0,35.1181,35.1181,35.0623,35.0902,144264.0
2024-03-26 11:40:00,37.73,37.82,37.73,37.82,145777.0,35.0902,35.1739,35.0902,35.1739,145777.0
2024-03-26 11:50:00,37.81,37.84,37.8,37.81,306202.0,35.1646,35.1925,35.1553,35.1646,306202.0
2024-03-26 12:00:00,37.82,37.88,37.8,37.86,403827.0,35.1739,35.2297,35.1553,35.2111,403827.0
2024-03-26 12:10:00,37.86,37.88,37.84,37.87,251830.0,35.2111,35.2297,35.1925,35.2204,251830.0
2024-03-26 12:20:00,37.86,37.92,37.84,37.91,271265.0,35.2111,35.2669,35.1925,35.2576,271265.0
2024-03-26 12:30:00,37.9,37.9,37.83,37.83,180009.0,35.2483,35.2483,35.1832,35.1832,180009.0
2024-03-26 12:40:00,37.84,37.85,37.82,37.83,107886.0,35.1925,35.2018,35.1739,35.1832,107886.0
2024-03-26 12:50:00,37.83,37.83,37.8,37.81,86211.0,35.1832,35.1832,35.1553,35.1646,86211.0
2024-03-26 13:00:00,37.81,37.83,37.79,37.79,106550.0,35.1646,35.1832,35.146,35.146,106550.0
2024-03-26 13:10:00,37.8,37.82,37.79,37.8,89355.0,35.1553,35.1739,35.146,35.1553,89355.0
2024-03-26 13:20:00,37.8,37.81,37.77,37.79,76161.0,35.1553,35.1646,35.1274,35.146,76161.0
2024-03-26 13:30:00,37.8,37.81,37.77,37.79,124842.0,35.1553,35.1646,35.1274,35.146,124842.0
2024-03-26 13:40:00,37.79,37.8,37.72,37.75,164789.0,35.146,35.1553,35.0809,35.1088,164789.0
2024-03-26 13:50:00,37.76,37.77,37.74,37.76,67884.0,35.1181,35.1274,35.0995,35.1181,67884.0
2024-03-26 14:00:00,37.76,37.79,37.75,37.77,76565.0,35.1181,35.146,35.1088,35.1274,76565.0
2024-03-26 14:10:00,37.77,37.77,37.74,37.75,61499.0,35.1274,35.1274,35.0995,35.1088,61499.0
2024-03-26 14:20:00,37.75,37.77,37.74,37.77,58734.0,35.1088,35.1274,35.0995,35.1274,58734.0
2024-03-26 14:30:00,37.77,37.79,37.76,37.77,76013.0,35.1274,35.146,35.1181,35.1274,76013.0
2024-03-26 14:40:00,37.77,37.79,37.76,37.78,128376.0,35.1274,35.146,35.1181,35.1367,128376.0
2024-03-26 14:50:00,37.79,37.79,37.73,37.73,208867.0,35.146,35.146,35.0902,35.0902,208867.0
2024-03-26 15:00:00,37.73,37.75,37.72,37.73,104496.0,35.0902,35.1088,35.0809,35.0902,104496.0
2024-03-26 15:10:00,37.73,37.75,37.71,37.72,106320.0,35.0902,35.1088,35.0716,35.0809,106320.0
2024-03-26 15:20:00,37.73,37.73,37.7,37.71,149794.0,35.0902,35.0902,35.0623,35.0716,149794.0
2024-03-26 15:30:00,37.71,37.72,37.68,37.7,161026.0,35.0716,35.0809,35.0437,35.0623,161026.0
2024-03-26 15:40:00,37.69,37.72,37.59,37.59,331324.0,35.053,35.0809,34.96,34.96,331324.0
2024-03-26 15:50:00,37.59,37.62,37.56,37.57,688110.0,34.96,34.9879,34.9321,34.9414,688110.0
2024-03-27 09:30:00,37.23,37.41,37.19,37.3,308745.0,34.6252,34.7926,34.588,34.6903,308745.0
2024-03-27 09:40:00,37.3,37.32,37.23,37.31,155000.0,34.6903,34.7089,34.6252,34.6996,155000.0
2024-03-27 09:50:00,37.31,37.37,37.3,37.35,81517.0,34.6996,34.7554,34.6903,34.7368,81517.0
2024-03-27 10:00:00,37.35,37.39,37.3,37.39,109021.0,34.7368,34.774,34.6903,34.774,109021.0
2024-03-27 10:10:00,37.39,37.47,37.39,37.43,125556.0,34.774,34.8484,34.774,34.8112,125556.0
2024-03-27 10:20:00,37.44,37.44,37.38,37.44,150365.0,34.8205,34.8205,34.7647,34.8205,150365.0
2024-03-27 10:30:00,37.44,37.5,37.42,37.46,180024.0,34.8205,34.8763,34.8019,34.8391,180024.0
2024-03-27 10:40:00,37.47,37.49,37.39,37.45,148127.0,34.8484,34.867,34.774,34.8298,148127.0
2024-03-27 10:50:00,37.45,37.46,37.4,37.41,178568.0,34.8298,34.8391,34.7833,34.7926,178568.0
2024-03-27 11:00:00,37.4,37.45,37.38,37.44,162851.0,34.7833,34.8298,34.7647,34.8205,162851.0
2024-03-27 11:10:00,37.44,37.47,37.43,37.45,139656.0,34.8205,34.8484,34.8112,34.8298,139656.0
2024-03-27 11:20:00,37.45,37.46,37.42,37.45,179931.0,34.8298,34.8391,34.8019,34.8298,179931.0
2024-03-27 11:30:00,37.45,37.46,37.39,37.39,154954.0,34.8298,34.8391,34.774,34.774,154954.0
2024-03-27 11:40:00,37.39,37.4,37.37,37.38,129676.0,34.774,34.7833,34.7554,34.7647,129676.0
2024-03-27 11:50:00,37.38,37.39,37.34,37.38,192062.0,34.7647,34.774,34.7275,34.7647,192062.0
2024-03-27 12:00:00,37.38,37.4,37.35,37.39,123920.0,34.7647,34.7833,34.7368,34.774,123920.0
2024-03-27 12:10:00,37.39,37.4,37.35,37.37,140993.0,34.774,34.7833,34.7368,34.7554,140993.0
2024-03-27 12:20:00,37.37,37.37,37.34,37.37,185296.0,34.7554,34.7554,34.7275,34.7554,185296.0
2024-03-27 12:30:00,37.37,37.37,37.29,37.3,201628.0,34.7554,34.7554,34.681,34.6903,201628.0
2024-03-27 12:40:00,37.3,37.35,37.29,37.34,80796.0,34.6903,34.7368,34.681,34.7275,80796.0
2024-03-27 12:50:00,37.34,37.34,37.31,37.33,63656.0,34.7275,34.7275,34.6996,34.7182,63656.0
2024-03-27 13:00:00,37.32,37.33,37.3,37.3,101031.0,34.7089,34.7182,34.6903,34.6903,101031.0
2024-03-27 13:10:00,37.31,37.32,37.29,37.31,94351.0,34.6996,34.7089,34.681,34.6996,94351.0
2024-03-27 13:20:00,37.31,37.34,37.3,37.32,72447.0,34.6996,34.7275,34.6903,34.7089,72447.0
2024-03-27 13:30:00,37.33,37.33,37.29,37.3,77432.0,34.7182,34.7182,34.681,34.6903,77432.0
2024-03-27 13:40:00,37.3,37.3,37.26,37.26,76886.0,34.6903,34.6903,34.6531,34.6531,76886.0
2024-03-27 13:50:00,37.27,37.28,37.25,37.27,62091.0,34.6624,34.6717,34.6438,34.6624,62091.0
2024-03-27 14:00:00,37.27,37.35,37.27,37.35,104773.0,34.6624,34.7368,34.6624,34.7368,104773.0
2024-03-27 14:10:00,37.35,37.35,37.32,37.34,73449.0,34.7368,34.7368,34.7089,34.7275,73449.0
2024-03-27 14:20:00,37.33,37.39,37.33,37.38,70031.0,34.7182,34.774,34.7182,34.7647,70031.0
2024-03-27 14:30:00,37.39,37.42,37.37,37.41,91339.0,34.774,34.8019,34.7554,34.7926,91339.0
2024-03-27 14:40:00,37.41,37.44,37.41,37.43,111607.0,34.7926,34.8205,34.7926,34.8112,111607.0
2024-03-27 14:50:00,37.43,37.43,37.41,37.41,65577.0,34.8112,34.8112,34.7926,34.7926,65577.0
2024-03-27 15:00:00,37.42,37.44,37.38,37.38,68621.0,34.8019,34.8205,34.7647,34.7647,68621.0
2024-03-27 15:10:00,37.38,37.39,37.34,37.36,67214.0,34.7647,34.774,34.7275,34.7461,67214.0
2024-03-27 15:20:00,37.36,37.37,37.34,37.36,105852.0,34.7461,34.7554,34.7275,34.7461,105852.0
2024-03-27 15:30:00,37.36,37.42,37.34,37.41,95412.0,34.7461,34.8019,34.7275,34.7926,95412.0
2024-03-27 15:40:00,37.41,37.42,37.35,37.38,198790.0,34.7926,34.8019,34.7368,34.7647,198790.0
2024-03-27 15:50:00,37.38,37.48,37.37,37.46,418289.0,34.7647,34.8577,34.7554,34.8391,418289.0
2024-03-28 09:30:00,37.65,37.81,37.64,37.74,413617.0,35.0158,35.1646,35.0065,35.0995,413617.0
2024-03-28 09:40:00,37.73,37.75,37.6,37.62,129198.0,35.0902,35.1088,34.9693,34.9879,129198.0
2024-03-28 09:50:00,37.62,37.65,37.6,37.63,130380.0,34.9879,35.0158,34.9693,34.9972,130380.0
2024-03-28 10:00:00,37.64,37.66,37.6,37.61,77696.0,35.0065,35.0251,34.9693,34.9786,77696.0
2024-03-28 10:10:00,37.61,37.63,37.56,37.56,49014.0,34.9786,34.9972,34.9321,34.9321,49014.0
2024-03-28 10:20:00,37.56,37.61,37.55,37.59,93500.0,34.9321,34.9786,34.9228,34.96,93500.0
2024-03-28 10:30:00,37.6,37.64,37.59,37.64,44865.0,34.9693,35.0065,34.96,35.0065,44865.0
2024-03-28 10:40:00,37.64,37.66,37.62,37.64,72935.0,35.0065,35.0251,34.9879,35.0065,72935.0
2024-03-28 10:50:00,37.64,37.7,37.63,37.69,153941.0,35.0065,35.0623,34.9972,35.053,153941.0
2024-03-28 11:00:00,37.69,37.72,37.67,37.69,86071.0,35.053,35.0809,35.0344,35.053,86071.0
2024-03-28 11:10:00,37.68,37.69,37.62,37.66,163038.0,35.0437,35.053,34.9879,35.0251,163038.0
2024-03-28 11:20:00,37.65,37.69,37.65,37.68,59809.0,35.0158,35.053,35.0158,35.0437,59809.0
2024-03-28 11:30:00,37.67,37.67,37.59,37.62,197134.0,35.0344,35.0344,34.96,34.9879,197134.0
2024-03-28 11:40:00,37.62,37.65,37.58,37.58,62166.0,34.9879,35.0158,34.9507,34.9507,62166.0
2024-03-28 11:50:00,37.58,37.63,37.57,37.6,70892.0,34.9507,34.9972,34.9414,34.9693,70892.0
2024-03-28 12:00:00,37.59,37.61,37.57,37.59,120655.0,34.96,34.9786,34.9414,34.96,120655.0
2024-03-28 12:10:00,37.59,37.61,37.56,37.58,104435.0,34.96,34.9786,34.9321,34.9507,104435.0
2024-03-28 12:20:00,37.58,37.59,37.56,37.58,68033.0,34.9507,34.96,34.9321,34.9507,68033.0
2024-03-28 12:30:00,37.57,37.61,37.49,37.61,225752.0,34.9414,34.9786,34.867,34.9786,225752.0
2024-03-28 12:40:00,37.61,37.65,37.59,37.65,60279.0,34.9786,35.0158,34.96,35.0158,60279.0
2024-03-28 12:50:00,37.65,37.65,37.62,37.64,78301.0,35.0158,35.0158,34.9879,35.0065,78301.0
2024-03-28 13:00:00,37.64,37.67,37.63,37.64,43541.0,35.0065,35.0344,34.9972,35.0065,43541.0
2024-03-28 13:10:00,37.64,37.65,37.62,37.63,75275.0,35.0065,35.0158,34.9879,34.9972,75275.0
2024-03-28 13:20:00,37.63,37.65,37.61,37.64,67236.0,34.9972,35.0158,34.9786,35.0065,67236.0
2024-03-28 13:30:00,37.64,37.66,37.63,37.66,74562.0,35.0065,35.0251,34.9972,35.0251,74562.0
2024-03-28 13:40:00,37.66,37.69,37.65,37.69,81465.0,35.0251,35.053,35.0158,35.053,81465.0
2024-03-28 13:50:00,37.69,37.71,37.68,37.68,101662.0,35.053,35.0716,35.0437,35.0437,101662.0
2024-03-28 14:00:00,37.68,37.72,37.66,37.7,69159.0,35.0437,35.0809,35.0251,35.0623,69159.0
2024-03-28 14:10:00,37.71,37.72,37.69,37.7,27827.0,35.0716,35.0809,35.053,35.0623,27827.0
2024-03-28 14:20:00,37.7,37.72,37.7,37.72,41928.0,35.0623,35.0809,35.0623,35.0809,41928.0
2024-03-28 14:30:00,37.71,37.72,37.67,37.68,43099.0,35.0716,35.0809,35.0344,35.0437,43099.0
2024-03-28 14:40:00,37.68,37.69,37.65,37.66,73072.0,35.0437,35.053,35.0158,35.0251,73072.0
2024-03-28 14:50:00,37.66,37.69,37.64,37.69,111784.0,35.0251,35.053,35.0065,35.053,111784.0
2024-03-28 15:00:00,37.69,37.71,37.68,37.71,81274.0,35.053,35.0716,35.0437,35.0716,81274.0
2024-03-28 15:10:00,37.71,37.73,37.69,37.73,145223.0,35.0716,35.0902,35.053,35.0902,145223.0
2024-03-28 15:20:00,37.73,37.76,37.72,37.75,105480.0,35.0902,35.1181,35.0809,35.1088,105480.0
2024-03-28 15:30:00,37.76,37.77,37.71,37.72,91651.0,35.1181,35.1274,35.0716,35.0809,91651.0
2024-03-28 15:40:00,37.72,37.74,37.69,37.72,157583.0,35.0809,35.0995,35.053,35.0809,157583.0
2024-03-28 15:50:00,37.72,37.72,37.68,37.68,307983.0,35.0809,35.0809,35.0437,35.0437,307983.0
2024-04-01 09:30:00,37.86,37.86,37.29,37.38,383165.0,35.2111,35.2111,34.681,34.7647,383165.0
2024-04-01 09:40:00,37.39,37.67,37.39,37.54,187759.0,34.774,35.0344,34.774,34.9135,187759.0
2024-04-01 09:50:00,37.54,37.64,37.53,37.63,66165.0,34.9135,35.0065,34.9042,34.9972,66165.0
2024-04-01 10:00:00,37.62,37.67,37.58,37.66,94159.0,34.9879,35.0344,34.9507,35.0251,94159.0
2024-04-01 10:10:00,37.66,37.71,37.64,37.67,376182.0,35.0251,35.0716,35.0065,35.0344,376182.0
2024-04-01 10:20:00,37.67,37.73,37.66,37.71,227660.0,35.0344,35.0902,35.0251,35.0716,227660.0
2024-04-01 10:30:00,37.72,37.77,37.68,37.75,225323.0,35.0809,35.1274,35.0437,35.1088,225323.0
2024-04-01 10:40:00,37.74,37.8,37.73,37.8,118083.0,35.0995,35.1553,35.0902,35.1553,118083.0
2024-04-01 10:50:00,37.8,37.85,37.79,37.82,197287.0,35.1553,35.2018,35.146,35.1739,197287.0
2024-04-01 11:00:00,37.83,37.85,37.78,37.78,88963.0,35.1832,35.2018,35.1367,35.1367,88963.0
2024-04-01 11:10:00,37.78,37.92,37.77,37.91,103832.0,35.1367,35.2669,35.1274,35.2576,103832.0
2024-04-01 11:20:00,37.91,37.94,37.86,37.88,120543.0,35.2576,35.2855,35.2111,35.2297,120543.0
2024-04-01 11:30:00,37.88,37.99,37.88,37.97,110151.0,35.2297,35.332,35.2297,35.3134,110151.0
2024-04-01 11:40:00,37.96,38.02,37.95,37.98,164065.0,35.3041,35.3599,35.2948,35.3227,164065.0
2024-04-01 11:50:00,37.97,38.03,37.97,37.99,117847.0,35.3134,35.3692,35.3134,35.332,117847.0
2024-04-01 12:00:00,37.98,38.01,37.96,37.97,54544.0,35.3227,35.3506,35.3041,35.3134,54544.0
2024-04-01 12:10:00,37.97,37.97,37.93,37.95,64782.0,35.3134,35.3134,35.2762,35.2948,64782.0
2024-04-01 12:20:00,37.94,37.99,37.94,37.98,64033.0,35.2855,35.332,35.2855,35.3227,64033.0
2024-04-01 12:30:00,37.98,38.02,37.97,38.01,103143.0,35.3227,35.3599,35.3134,35.3506,103143.0
2024-04-01 12:40:00,38.01,38.01,37.96,38.0,73650.0,35.3506,35.3506,35.3041,35.3413,73650.0
2024-04-01 12:50:00,38.0,38.02,37.97,38.02,67974.0,35.3413,35.3599,35.3134,35.3599,67974.0
2024-04-01 13:00:00,38.02,38.02,37.96,37.97,61931.0,35.3599,35.3599,35.3041,35.3134,61931.0
2024-04-01 13:10:00,37.97,37.97,37.92,37.92,93885.0,35.3134,35.3134,35.2669,35.2669,93885.0
2024-04-01 13:20:00,37.93,37.95,37.89,37.94,69961.0,35.2762,35.2948,35.239,35.2855,69961.0
2024-04-01 13:30:00,37.94,37.97,37.93,37.95,64953.0,35.2855,35.3134,35.2762,35.2948,64953.0
2024-04-01 13:40:00,37.95,37.99,37.95,37.95,62768.0,35.2948,35.332,35.2948,35.2948,62768.0
2024-04-01 13:50:00,37.94,37.96,37.92,37.95,59689.0,35.2855,35.3041,35.2669,35.2948,59689.0
2024-04-01 14:00:00,37.95,37.95,37.92,37.95,81268.0,35.2948,35.2948,35.2669,35.2948,81268.0
2024-04-01 14:10:00,37.95,37.97,37.93,37.95,78936.0,35.2948,35.3134,35.2762,35.2948,78936.0
2024-04-01 14:20:00,37.95,37.99,37.95,37.98,69408.0,35.2948,35.332,35.2948,35.3227,69408.0
2024-04-01 14:30:00,37.98,38.0,37.95,37.98,53987.0,35.3227,35.3413,35.2948,35.3227,53987.0
2024-04-01 14:40:00,37.97,38.0,37.97,37.99,73913.0,35.3134,35.3413,35.3134,35.332,73913.0
2024-04-01 14:50:00,38.0,38.0,37.98,37.99,140440.0,35.3413,35.3413,35.3227,35.332,140440.0
2024-04-01 15:00:00,38.0,38.03,37.99,38.02,101377.0,35.3413,35.3692,35.332,35.3599,101377.0
2024-04-01 15:10:00,38.02,38.02,37.98,38.0,153821.0,35.3599,35.3599,35.3227,35.3413,153821.0
2024-04-01 15:20:00,38.0,38.01,37.95,37.95,252971.0,35.3413,35.3506,35.2948,35.2948,252971.0
2024-04-01 15:30:00,37.95,37.99,37.95,37.97,272063.0,35.2948,35.332,35.2948,35.3134,272063.0
2024-04-01 15:40:00,37.98,38.04,37.97,38.0,312904.0,35.3227,35.3785,35.3134,35.3413,312904.0
2024-04-01 15:50:00,38.01,38.01,37.94,37.95,577330.0,35.3506,35.3506,35.2855,35.2948,577330.0
2024-04-02 09:30:00,38.35,38.43,38.17,38.39,376701.0,35.6668,35.7412,35.4994,35.704,376701.0
2024-04-02 09:40:00,38.39,38.46,38.35,38.35,264591.0,35.704,35.7691,35.6668,35.6668,264591.0
2024-04-02 09:50:00,38.35,38.43,38.3,38.41,162744.0,35.6668,35.7412,35.6203,35.7226,162744.0
2024-04-02 10:00:00,38.41,38.49,38.39,38.43,242736.0,35.7226,35.797,35.704,35.7412,242736.0
2024-04-02 10:10:00,38.42,38.43,38.32,38.37,187949.0,35.7319,35.7412,35.6389,35.6854,187949.0
2024-04-02 10:20:00,38.37,38.41,38.36,38.4,155112.0,35.6854,35.7226,35.6761,35.7133,155112.0
2024-04-02 10:30:00,38.4,38.4,38.24,38.26,187880.0,35.7133,35.7133,35.5645,35.5831,187880.0
2024-04-02 10:40:00,38.26,38.34,38.25,38.33,146522.0,35.5831,35.6575,35.5738,35.6482,146522.0
2024-04-02 10:50:00,38.33,38.36,38.29,38.3,143679.0,35.6482,35.6761,35.611,35.6203,143679.0
2024-04-02 11:00:00,38.3,38.34,38.27,38.3,166815.0,35.6203,35.6575,35.5924,35.6203,166815.0
2024-04-02 11:10:00,38.3,38.38,38.3,38.36,170947.0,35.6203,35.6947,35.6203,35.6761,170947.0
2024-04-02 11:20:00,38.36,38.36,38.29,38.34,176847.0,35.6761,35.6761,35.611,35.6575,176847.0
2024-04-02 11:30:00,38.34,38.36,38.3,38.33,235570.0,35.6575,35.6761,35.6203,35.6482,235570.0
2024-04-02 11:40:00,38.34,38.37,38.31,38.35,121568.0,35.6575,35.6854,35.6296,35.6668,121568.0
2024-04-02 11:50:00,38.34,38.42,38.34,38.39,125789.0,35.6575,35.7319,35.6575,35.704,125789.0
2024-04-02 12:00:00,38.4,38.45,38.37,38.45,117795.0,35.7133,35.7598,35.6854,35.7598,117795.0
2024-04-02 12:10:00,38.45,38.46,38.42,38.43,160378.0,35.7598,35.7691,35.7319,35.7412,160378.0
2024-04-02 12:20:00,38.43,38.48,38.4,38.47,138902.0,35.7412,35.7877,35.7133,35.7784,138902.0
2024-04-02 12:30:00,38.47,38.47,38.43,38.44,80190.0,35.7784,35.7784,35.7412,35.7505,80190.0
2024-04-02 12:40:00,38.44,38.45,38.42,38.44,80797.0,35.7505,35.7598,35.7319,35.7505,80797.0
2024-04-02 12:50:00,38.44,38.46,38.43,38.44,39687.0,35.7505,35.7691,35.7412,35.7505,39687.0
2024-04-02 13:00:00,38.43,38.45,38.41,38.41,66838.0,35.7412,35.7598,35.7226,35.7226,66838.0
2024-04-02 13:10:00,38.42,38.42,38.39,38.4,60546.0,35.7319,35.7319,35.704,35.7133,60546.0
2024-04-02 13:20:00,38.4,38.45,38.39,38.44,69004.0,35.7133,35.7598,35.704,35.7505,69004.0
2024-04-02 13:30:00,38.45,38.45,38.43,38.44,74149.0,35.7598,35.7598,35.7412,35.7505,74149.0
2024-04-02 13:40:00,38.44,38.48,38.43,38.48,193006.0,35.7505,35.7877,35.7412,35.7877,193006.0
2024-04-02 13:50:00,38.48,38.49,38.47,38.49,91753.0,35.7877,35.797,35.7784,35.797,91753.0
2024-04-02 14:00:00,38.48,38.5,38.47,38.5,83127.0,35.7877,35.8063,35.7784,35.8063,83127.0
2024-04-02 14:10:00,38.5,38.52,38.49,38.52,110333.0,35.8063,35.8249,35.797,35.8249,110333.0
2024-04-02 14:20:00,38.52,38.55,38.51,38.55,164020.0,35.8249,35.8528,35.8156,35.8528,164020.0
2024-04-02 14:30:00,38.55,38.56,38.5,38.52,108709.0,35.8528,35.8621,35.8063,35.8249,108709.0
2024-04-02 14:40:00,38.52,38.57,38.51,38.55,107314.0,35.8249,35.8714,35.8156,35.8528,107314.0
2024-04-02 14:50:00,38.55,38.58,38.54,38.58,81025.0,35.8528,35.8807,35.8435,35.8807,81025.0
2024-04-02 15:00:00,38.58,38.6,38.57,38.59,86493.0,35.8807,35.8993,35.8714,35.89,86493.0
2024-04-02 15:10:00,38.59,38.63,38.59,38.59,153331.0,35.89,35.9272,35.89,35.89,153331.0
2024-04-02 15:20:00,38.59,38.63,38.59,38.63,83957.0,35.89,35.9272,35.89,35.9272,83957.0
2024-04-02 15:30:00,38.63,38.65,38.61,38.64,164181.0,35.9272,35.9458,35.9086,35.9365,164181.0
2024-04-02 15:40:00,38.64,38.69,38.63,38.69,275596.0,35.9365,35.983,35.9272,35.983,275596.0
2024-04-02 15:50:00,38.69,38.71,38.65,38.66,885139.0,35.983,36.0016,35.9458,35.9551,885139.0
2024-04-03 09:30:00,38.56,38.57,38.35,38.5,628314.0,35.8621,35.8714,35.6668,35.8063,628314.0
2024-04-03 09:40:00,38.5,38.51,38.36,38.38,179175.0,35.8063,35.8156,35.6761,35.6947,179175.0
2024-04-03 09:50:00,38.38,38.49,38.36,38.48,174991.0,35.6947,35.797,35.6761,35.7877,174991.0
2024-04-03 10:00:00,38.49,38.59,38.45,38.48,231981.0,35.797,35.89,35.7598,35.7877,231981.0
2024-04-03 10:10:00,38.49,38.54,38.43,38.54,188482.0,35.797,35.8435,35.7412,35.8435,188482.0
2024-04-03 10:20:00,38.53,38.55,38.51,38.53,123079.0,35.8342,35.8528,35.8156,35.8342,123079.0
2024-04-03 10:30:00,38.52,38.56,38.49,38.54,137873.0,35.8249,35.8621,35.797,35.8435,137873.0
2024-04-03 10:40:00,38.55,38.64,38.51,38.62,171008.0,35.8528,35.9365,35.8156,35.9179,171008.0
2024-04-03 10:50:00,38.63,38.67,38.61,38.63,153477.0,35.9272,35.9644,35.9086,35.9272,153477.0
2024-04-03 11:00:00,38.62,38.65,38.61,38.65,248183.0,35.9179,35.9458,35.9086,35.9458,248183.0
2024-04-03 11:10:00,38.65,38.74,38.64,38.74,246308.0,35.9458,36.0295,35.9365,36.0295,246308.0
2024-04-03 11:20:00,38.73,38.75,38.71,38.73,262776.0,36.0202,36.0388,36.0016,36.0202,262776.0
2024-04-03 11:30:00,38.73,38.77,38.71,38.73,382273.0,36.0202,36.0574,36.0016,36.0202,382273.0
2024-04-03 11:40:00,38.73,38.75,38.69,38.71,104676.0,36.0202,36.0388,35.983,36.0016,104676.0
2024-04-03 11:50:00,38.71,38.76,38.7,38.75,98739.0,36.0016,36.0481,35.9923,36.0388,98739.0
2024-04-03 12:00:00,38.76,38.79,38.74,38.77,193383.0,36.0481,36.076,36.0295,36.0574,193383.0
2024-04-03 12:10:00,38.77,38.78,38.72,38.77,151113.0,36.0574,36.0667,36.0109,36.0574,151113.0
2024-04-03 12:20:00,38.78,38.79,38.76,38.79,62423.0,36.0667,36.076,36.0481,36.076,62423.0
2024-04-03 12:30:00,38.78,38.81,38.77,38.78,257451.0,36.0667,36.0946,36.0574,36.0667,257451.0
2024-04-03 12:40:00,38.78,38.82,38.77,38.8,262662.0,36.0667,36.1039,36.0574,36.0853,262662.0
2024-04-03 12:50:00,38.79,38.83,38.77,38.8,219968.0,36.076,36.1132,36.0574,36.0853,219968.0
2024-04-03 13:00:00,38.81,38.84,38.8,38.81,242527.0,36.0946,36.1225,36.0853,36.0946,242527.0
2024-04-03 13:10:00,38.82,38.87,38.81,38.86,154492.0,36.1039,36.1504,36.0946,36.1411,154492.0
2024-04-03 13:20:00,38.87,38.88,38.84,38.88,145569.0,36.1504,36.1597,36.1225,36.1597,145569.0
2024-04-03 13:30:00,38.88,38.89,38.85,38.87,241418.0,36.1597,36.169,36.1318,36.1504,241418.0
2024-04-03 13:40:00,38.87,38.94,38.86,38.92,199915.0,36.1504,36.2155,36.1411,36.1969,199915.0
2024-04-03 13:50:00,38.91,38.93,38.89,38.92,65695.0,36.1876,36.2062,36.169,36.1969,65695.0
2024-04-03 14:00:00,38.92,38.94,38.9,38.91,100592.0,36.1969,36.2155,36.1783,36.1876,100592.0
2024-04-03 14:10:00,38.91,38.93,38.88,38.89,73431.0,36.1876,36.2062,36.1597,36.169,73431.0
2024-04-03 14:20:00,38.88,38.89,38.85,38.87,61254.0,36.1597,36.169,36.1318,36.1504,61254.0
2024-04-03 14:30:00,38.87,38.87,38.83,38.86,118164.0,36.1504,36.1504,36.1132,36.1411,118164.0
2024-04-03 14:40:00,38.85,38.87,38.85,38.85,82567.0,36.1318,36.1504,36.1318,36.1318,82567.0
2024-04-03 14:50:00,38.86,38.88,38.85,38.88,108638.0,36.1411,36.1597,36.1318,36.1597,108638.0
2024-04-03 15:00:00,38.88,38.91,38.86,38.89,308620.0,36.1597,36.1876,36.1411,36.169,308620.0
2024-04-03 15:10:00,38.88,38.89,38.81,38.88,261462.0,36.1597,36.169,36.0946,36.1597,261462.0
2024-04-03 15:20:00,38.88,38.91,38.83,38.84,403732.0,36.1597,36.1876,36.1132,36.1225,403732.0
2024-04-03 15:30:00,38.84,38.85,38.78,38.8,270881.0,36.1225,36.1318,36.0667,36.0853,270881.0
2024-04-03 15:40:00,38.8,38.88,38.78,38.87,211465.0,36.0853,36.1597,36.0667,36.1504,211465.0
2024-04-03 15:50:00,38.87,38.89,38.8,38.81,533643.0,36.1504,36.169,36.0853,36.0946,533643.0
2024-04-04 09:30:00,38.65,38.69,38.42,38.45,546383.0,35.9458,35.983,35.7319,35.7598,546383.0
2024-04-04 09:40:00,38.45,38.56,38.4,38.52,214779.0,35.7598,35.8621,35.7133,35.8249,214779.0
2024-04-04 09:50:00,38.52,38.61,38.52,38.55,171595.0,35.8249,35.9086,35.8249,35.8528,171595.0
2024-04-04 10:00:00,38.55,38.58,38.53,38.57,126068.0,35.8528,35.8807,35.8342,35.8714,126068.0
2024-04-04 10:10:00,38.57,38.6,38.51,38.55,265895.0,35.8714,35.8993,35.8156,35.8528,265895.0
2024-04-04 10:20:00,38.55,38.67,38.55,38.64,164025.0,35.8528,35.9644,35.8528,35.9365,164025.0
2024-04-04 10:30:00,38.65,38.69,38.62,38.66,284649.0,35.9458,35.983,35.9179,35.9551,284649.0
2024-04-04 10:40:00,38.66,38.68,38.62,38.64,221422.0,35.9551,35.9737,35.9179,35.9365,221422.0
2024-04-04 10:50:00,38.63,38.66,38.6,38.61,224969.0,35.9272,35.9551,35.8993,35.9086,224969.0
2024-04-04 11:00:00,38.6,38.65,38.59,38.64,159600.0,35.8993,35.9458,35.89,35.9365,159600.0
2024-04-04 11:10:00,38.64,38.68,38.62,38.66,375617.0,35.9365,35.9737,35.9179,35.9551,375617.0
2024-04-04 11:20:00,38.66,38.68,38.62,38.63,409084.0,35.9551,35.9737,35.9179,35.9272,409084.0
2024-04-04 11:30:00,38.63,38.71,38.59,38.68,479861.0,35.9272,36.0016,35.89,35.9737,479861.0
2024-04-04 11:40:00,38.68,38.72,38.66,38.72,178847.0,35.9737,36.0109,35.9551,36.0109,178847.0
2024-04-04 11:50:00,38.71,38.73,38.67,38.69,208222.0,36.0016,36.0202,35.9644,35.983,208222.0
2024-04-04 12:00:00,38.69,38.71,38.63,38.66,333761.0,35.983,36.0016,35.9272,35.9551,333761.0
2024-04-04 12:10:00,38.66,38.67,38.59,38.62,223297.0,35.9551,35.9644,35.89,35.9179,223297.0
2024-04-04 12:20:00,38.62,38.65,38.59,38.64,239533.0,35.9179,35.9458,35.89,35.9365,239533.0
2024-04-04 12:30:00,38.64,38.65,38.58,38.59,162839.0,35.9365,35.9458,35.8807,35.89,162839.0
2024-04-04 12:40:00,38.58,38.58,38.55,38.55,85826.0,35.8807,35.8807,35.8528,35.8528,85826.0
2024-04-04 12:50:00,38.55,38.58,38.53,38.54,199197.0,35.8528,35.8807,35.8342,35.8435,199197.0
2024-04-04 13:00:00,38.54,38.54,38.48,38.48,204351.0,35.8435,35.8435,35.7877,35.7877,204351.0
2024-04-04 13:10:00,38.48,38.53,38.48,38.51,291866.0,35.7877,35.8342,35.7877,35.8156,291866.0
2024-04-04 13:20:00,38.51,38.52,38.48,38.51,262927.0,35.8156,35.8249,35.7877,35.8156,262927.0
2024-04-04 13:30:00,38.5,38.53,38.47,38.52,339686.0,35.8063,35.8342,35.7784,35.8249,339686.0
2024-04-04 13:40:00,38.52,38.53,38.49,38.51,274490.0,35.8249,35.8342,35.797,35.8156,274490.0
2024-04-04 13:50:00,38.51,38.53,38.48,38.52,253376.0,35.8156,35.8342,35.7877,35.8249,253376.0
2024-04-04 14:00:00,38.52,38.57,38.49,38.52,312997.0,35.8249,35.8714,35.797,35.8249,312997.0
2024-04-04 14:10:00,38.52,38.54,38.46,38.48,468388.0,35.8249,35.8435,35.7691,35.7877,468388.0
2024-04-04 14:20:00,38.48,38.51,38.44,38.45,276088.0,35.7877,35.8156,35.7505,35.7598,276088.0
2024-04-04 14:30:00,38.44,38.46,38.38,38.44,465781.0,35.7505,35.7691,35.6947,35.7505,465781.0
2024-04-04 14:40:00,38.44,38.52,38.4,38.51,469705.0,35.7505,35.8249,35.7133,35.8156,469705.0
2024-04-04 14:50:00,38.5,38.51,38.4,38.44,519144.0,35.8063,35.8156,35.7133,35.7505,519144.0
2024-04-04 15:00:00,38.44,38.47,38.39,38.47,513531.0,35.7505,35.7784,35.704,35.7784,513531.0
2024-04-04 15:10:00,38.46,38.49,38.42,38.47,561246.0,35.7691,35.797,35.7319,35.7784,561246.0
2024-04-04 15:20:00,38.47,38.48,38.39,38.4,597407.0,35.7784,35.7877,35.704,35.7133,597407.0
2024-04-04 15:30:00,38.4,38.43,38.32,38.35,440279.0,35.7133,35.7412,35.6389,35.6668,440279.0
2024-04-04 15:40:00,38.34,38.38,38.31,38.38,473876.0,35.6575,35.6947,35.6296,35.6947,473876.0
2024-04-04 15:50:00,38.38,38.43,38.34,38.41,699680.0,35.6947,35.7412,35.6575,35.7226,699680.0
2024-04-05 09:30:00,38.47,38.47,38.32,38.34,209063.0,35.7784,35.7784,35.6389,35.6575,209063.0
2024-04-05 09:40:00,38.33,38.34,38.22,38.27,139135.0,35.6482,35.6575,35.5459,35.5924,139135.0
2024-04-05 09:50:00,38.27,38.3,38.24,38.29,193222.0,35.5924,35.6203,35.5645,35.611,193222.0
2024-04-05 10:00:00,38.29,38.29,38.16,38.2,221183.0,35.611,35.611,35.4901,35.5273,221183.0
2024-04-05 10:10:00,38.2,38.32,38.19,38.25,245425.0,35.5273,35.6389,35.518,35.5738,245425.0
2024-04-05 10:20:00,38.25,38.3,38.21,38.27,235755.0,35.5738,35.6203,35.5366,35.5924,235755.0
2024-04-05 10:30:00,38.26,38.35,38.24,38.28,287500.0,35.5831,35.6668,35.5645,35.6017,287500.0
2024-04-05 10:40:00,38.29,38.33,38.23,38.33,234533.0,35.611,35.6482,35.5552,35.6482,234533.0
2024-04-05 10:50:00,38.33,38.35,38.28,38.31,203912.0,35.6482,35.6668,35.6017,35.6296,203912.0
2024-04-05 11:00:00,38.31,38.31,38.24,38.26,286345.0,35.6296,35.6296,35.5645,35.5831,286345.0
2024-04-05 11:10:00,38.26,38.32,38.22,38.27,527125.0,35.5831,35.6389,35.5459,35.5924,527125.0
2024-04-05 11:20:00,38.27,38.35,38.27,38.3,377819.0,35.5924,35.6668,35.5924,35.6203,377819.0
2024-04-05 11:30:00,38.29,38.39,38.27,38.39,505754.0,35.611,35.704,35.5924,35.704,505754.0
2024-04-05 11:40:00,38.39,38.48,38.38,38.48,231426.0,35.704,35.7877,35.6947,35.7877,231426.0
2024-04-05 11:50:00,38.48,38.54,38.46,38.51,197916.0,35.7877,35.8435,35.7691,35.8156,197916.0
2024-04-05 12:00:00,38.51,38.56,38.5,38.53,152138.0,35.8156,35.8621,35.8063,35.8342,152138.0
2024-04-05 12:10:00,38.54,38.56,38.52,38.52,164081.0,35.8435,35.8621,35.8249,35.8249,164081.0
2024-04-05 12:20:00,38.53,38.62,38.53,38.6,281835.0,35.8342,35.9179,35.8342,35.8993,281835.0
2024-04-05 12:30:00,38.61,38.64,38.59,38.64,182322.0,35.9086,35.9365,35.89,35.9365,182322.0
2024-04-05 12:40:00,38.65,38.67,38.6,38.64,264587.0,35.9458,35.9644,35.8993,35.9365,264587.0
2024-04-05 12:50:00,38.64,38.68,38.63,38.68,219706.0,35.9365,35.9737,35.9272,35.9737,219706.0
2024-04-05 13:00:00,38.68,38.71,38.64,38.66,258100.0,35.9737,36.0016,35.9365,35.9551,258100.0
2024-04-05 13:10:00,38.66,38.68,38.6,38.61,218950.0,35.9551,35.9737,35.8993,35.9086,218950.0
2024-04-05 13:20:00,38.61,38.65,38.6,38.65,341250.0,35.9086,35.9458,35.8993,35.9458,341250.0
2024-04-05 13:30:00,38.65,38.66,38.6,38.61,192402.0,35.9458,35.9551,35.8993,35.9086,192402.0
2024-04-05 13:40:00,38.61,38.62,38.55,38.59,178542.0,35.9086,35.9179,35.8528,35.89,178542.0
2024-04-05 13:50:00,38.58,38.6,38.54,38.59,281496.0,35.8807,35.8993,35.8435,35.89,281496.0
2024-04-05 14:00:00,38.59,38.63,38.57,38.63,209713.0,35.89,35.9272,35.8714,35.9272,209713.0
2024-04-05 14:10:00,38.63,38.67,38.61,38.62,305637.0,35.9272,35.9644,35.9086,35.9179,305637.0
2024-04-05 14:20:00,38.62,38.64,38.57,38.57,195679.0,35.9179,35.9365,35.8714,35.8714,195679.0
2024-04-05 14:30:00,38.57,38.59,38.56,38.57,193436.0,35.8714,35.89,35.8621,35.8714,193436.0
2024-04-05 14:40:00,38.57,38.6,38.55,38.57,290378.0,35.8714,35.8993,35.8528,35.8714,290378.0
2024-04-05 14:50:00,38.57,38.58,38.53,38.55,368406.0,35.8714,35.8807,35.8342,35.8528,368406.0
2024-04-05 15:00:00,38.55,38.61,38.55,38.57,281358.0,35.8528,35.9086,35.8528,35.8714,281358.0
2024-04-05 15:10:00,38.57,38.62,38.54,38.61,434975.0,35.8714,35.9179,35.8435,35.9086,434975.0
2024-04-05 15:20:00,38.61,38.65,38.6,38.63,400033.0,35.9086,35.9458,35.8993,35.9272,400033.0
2024-04-05 15:30:00,38.64,38.69,38.61,38.63,325287.0,35.9365,35.983,35.9086,35.9272,325287.0
2024-04-05 15:40:00,38.63,38.69,38.62,38.66,456432.0,35.9272,35.983,35.9179,35.9551,456432.0
2024-04-05 15:50:00,38.66,38.7,38.64,38.66,691499.0,35.9551,35.9923,35.9365,35.9551,691499.0
2024-04-08 09:30:00,38.77,38.98,38.74,38.96,495301.0,36.0574,36.2527,36.0295,36.2341,495301.0
2024-04-08 09:40:00,38.96,38.96,38.72,38.74,214772.0,36.2341,36.2341,36.0109,36.0295,214772.0
2024-04-08 09:50:00,38.74,38.79,38.65,38.69,200529.0,36.0295,36.076,35.9458,35.983,200529.0
2024-04-08 10:00:00,38.69,38.69,38.55,38.56,384718.0,35.983,35.983,35.8528,35.8621,384718.0
2024-04-08 10:10:00,38.55,38.68,38.55,38.61,509986.0,35.8528,35.9737,35.8528,35.9086,509986.0
2024-04-08 10:20:00,38.61,38.67,38.58,38.65,326639.0,35.9086,35.9644,35.8807,35.9458,326639.0
2024-04-08 10:30:00,38.66,38.7,38.63,38.68,391664.0,35.9551,35.9923,35.9272,35.9737,391664.0
2024-04-08 10:40:00,38.68,38.71,38.62,38.68,309081.0,35.9737,36.0016,35.9179,35.9737,309081.0
2024-04-08 10:50:00,38.68,38.75,38.68,38.75,362558.0,35.9737,36.0388,35.9737,36.0388,362558.0
2024-04-08 11:00:00,38.75,38.79,38.69,38.78,364073.0,36.0388,36.076,35.983,36.0667,364073.0
2024-04-08 11:10:00,38.79,38.8,38.72,38.73,295863.0,36.076,36.0853,36.0109,36.0202,295863.0
2024-04-08 11:20:00,38.73,38.77,38.71,38.72,299558.0,36.0202,36.0574,36.0016,36.0109,299558.0
2024-04-08 11:30:00,38.71,38.87,38.7,38.84,300358.0,36.0016,36.1504,35.9923,36.1225,300358.0
2024-04-08 11:40:00,38.84,38.88,38.83,38.84,340943.0,36.1225,36.1597,36.1132,36.1225,340943.0
2024-04-08 11:50:00,38.83,38.88,38.79,38.81,462400.0,36.1132,36.1597,36.076,36.0946,462400.0
2024-04-08 12:00:00,38.8,38.86,38.79,38.81,514478.0,36.0853,36.1411,36.076,36.0946,514478.0
2024-04-08 12:10:00,38.8,38.89,38.8,38.87,511151.0,36.0853,36.169,36.0853,36.1504,511151.0
2024-04-08 12:20:00,38.87,38.89,38.79,38.88,211013.0,36.1504,36.169,36.076,36.1597,211013.0
2024-04-08 12:30:00,38.88,38.92,38.87,38.9,152253.0,36.1597,36.1969,36.1504,36.1783,152253.0
2024-04-08 12:40:00,38.9,38.94,38.88,38.93,183718.0,36.1783,36.2155,36.1597,36.2062,183718.0
2024-04-08 12:50:00,38.93,38.96,38.91,38.94,150862.0,36.2062,36.2341,36.1876,36.2155,150862.0
2024-04-08 13:00:00,38.94,38.94,38.86,38.88,217722.0,36.2155,36.2155,36.1411,36.1597,217722.0
2024-04-08 13:10:00,38.88,38.92,38.83,38.9,306119.0,36.1597,36.1969,36.1132,36.1783,306119.0
2024-04-08 13:20:00,38.9,38.93,38.88,38.93,155135.0,36.1783,36.2062,36.1597,36.2062,155135.0
2024-04-08 13:30:00,38.93,38.93,38.89,38.92,262995.0,36.2062,36.2062,36.169,36.1969,262995.0
2024-04-08 13:40:00,38.92,38.95,38.91,38.94,190489.0,36.1969,36.2248,36.1876,36.2155,190489.0
2024-04-08 13:50:00,38.94,38.97,38.91,38.93,107279.0,36.2155,36.2434,36.1876,36.2062,107279.0
2024-04-08 14:00:00,38.92,38.97,38.91,38.97,184070.0,36.1969,36.2434,36.1876,36.2434,184070.0
2024-04-08 14:10:00,38.97,38.99,38.96,38.98,160976.0,36.2434,36.262,36.2341,36.2527,160976.0
2024-04-08 14:20:00,38.98,39.0,38.97,38.99,128377.0,36.2527,36.2713,36.2434,36.262,128377.0
2024-04-08 14:30:00,38.99,39.0,38.97,38.98,132579.0,36.262,36.2713,36.2434,36.2527,132579.0
2024-04-08 14:40:00,38.98,38.99,38.97,38.98,72475.0,36.2527,36.262,36.2434,36.2527,72475.0
2024-04-08 14:50:00,38.98,39.0,38.97,39.0,184592.0,36.2527,36.2713,36.2434,36.2713,184592.0
2024-04-08 15:00:00,39.0,39.1,38.99,39.09,388478.0,36.2713,36.3643,36.262,36.355,388478.0
2024-04-08 15:10:00,39.09,39.1,39.0,39.03,222503.0,36.355,36.3643,36.2713,36.2992,222503.0
2024-04-08 15:20:00,39.03,39.09,39.02,39.08,231822.0,36.2992,36.355,36.2899,36.3457,231822.0
2024-04-08 15:30:00,39.08,39.19,39.07,39.16,402700.0,36.3457,36.448,36.3364,36.4201,402700.0
2024-04-08 15:40:00,39.16,39.16,39.01,39.05,508870.0,36.4201,36.4201,36.2806,36.3178,508870.0
2024-04-08 15:50:00,39.04,39.05,38.9,38.91,720336.0,36.3085,36.3178,36.1783,36.1876,720336.0
2024-04-09 09:30:00,39.49,39.55,39.4,39.5,504403.0,36.727,36.7828,36.6433,36.7363,504403.0
2024-04-09 09:40:00,39.49,39.5,39.37,39.46,216315.0,36.727,36.7363,36.6154,36.6991,216315.0
2024-04-09 09:50:00,39.46,39.52,39.39,39.44,235597.0,36.6991,36.7549,36.634,36.6805,235597.0
2024-04-09 10:00:00,39.44,39.52,39.42,39.51,190803.0,36.6805,36.7549,36.6619,36.7456,190803.0
2024-04-09 10:10:00,39.51,39.52,39.44,39.51,263488.0,36.7456,36.7549,36.6805,36.7456,263488.0
2024-04-09 10:20:00,39.5,39.51,39.43,39.44,223634.0,36.7363,36.7456,36.6712,36.6805,223634.0
2024-04-09 10:30:00,39.44,39.48,39.29,39.33,269480.0,36.6805,36.7177,36.541,36.5782,269480.0
2024-04-09 10:40:00,39.33,39.35,39.2,39.28,404593.0,36.5782,36.5968,36.4573,36.5317,404593.0
2024-04-09 10:50:00,39.29,39.33,39.26,39.31,360428.0,36.541,36.5782,36.5131,36.5596,360428.0
2024-04-09 11:00:00,39.31,39.32,39.24,39.28,412773.0,36.5596,36.5689,36.4945,36.5317,412773.0
2024-04-09 11:10:00,39.27,39.29,39.19,39.27,449289.0,36.5224,36.541,36.448,36.5224,449289.0
2024-04-09 11:20:00,39.27,39.27,39.16,39.18,263679.0,36.5224,36.5224,36.4201,36.4387,263679.0
2024-04-09 11:30:00,39.19,39.27,39.18,39.27,360324.0,36.448,36.5224,36.4387,36.5224,360324.0
2024-04-09 11:40:00,39.27,39.36,39.25,39.31,273046.0,36.5224,36.6061,36.5038,36.5596,273046.0
2024-04-09 11:50:00,39.3,39.33,39.25,39.3,241447.0,36.5503,36.5782,36.5038,36.5503,241447.0
2024-04-09 12:00:00,39.3,39.35,39.29,39.32,173659.0,36.5503,36.5968,36.541,36.5689,173659.0
2024-04-09 12:10:00,39.31,39.35,39.3,39.33,130794.0,36.5596,36.5968,36.5503,36.5782,130794.0
2024-04-09 12:20:00,39.33,39.33,39.26,39.27,254588.0,36.5782,36.5782,36.5131,36.5224,254588.0
2024-04-09 12:30:00,39.28,39.29,39.25,39.26,208054.0,36.5317,36.541,36.5038,36.5131,208054.0
2024-04-09 12:40:00,39.26,39.26,39.21,39.24,242316.0,36.5131,36.5131,36.4666,36.4945,242316.0
2024-04-09 12:50:00,39.25,39.25,39.2,39.23,112871.0,36.5038,36.5038,36.4573,36.4852,112871.0
2024-04-09 13:00:00,39.23,39.23,39.16,39.2,192576.0,36.4852,36.4852,36.4201,36.4573,192576.0
2024-04-09 13:10:00,39.2,39.21,39.15,39.18,133454.0,36.4573,36.4666,36.4108,36.4387,133454.0
2024-04-09 13:20:00,39.18,39.22,39.17,39.21,139057.0,36.4387,36.4759,36.4294,36.4666,139057.0
2024-04-09 13:30:00,39.21,39.26,39.2,39.25,169658.0,36.4666,36.5131,36.4573,36.5038,169658.0
2024-04-09 13:40:00,39.25,39.28,39.21,39.23,247833.0,36.5038,36.5317,36.4666,36.4852,247833.0
2024-04-09 13:50:00,39.23,39.24,39.18,39.19,151902.0,36.4852,36.4945,36.4387,36.448,151902.0
2024-04-09 14:00:00,39.19,39.21,39.15,39.21,124100.0,36.448,36.4666,36.4108,36.4666,124100.0
2024-04-09 14:10:00,39.21,39.22,39.19,39.2,91785.0,36.4666,36.4759,36.448,36.4573,91785.0
2024-04-09 14:20:00,39.21,39.22,39.18,39.21,88643.0,36.4666,36.4759,36.4387,36.4666,88643.0
2024-04-09 14:30:00,39.21,39.24,39.19,39.22,145909.0,36.4666,36.4945,36.448,36.4759,145909.0
2024-04-09 14:40:00,39.21,39.23,39.19,39.23,78208.0,36.4666,36.4852,36.448,36.4852,78208.0
2024-04-09 14:50:00,39.23,39.26,39.22,39.26,111732.0,36.4852,36.5131,36.4759,36.5131,111732.0
2024-04-09 15:00:00,39.26,39.26,39.19,39.2,151803.0,36.5131,36.5131,36.448,36.4573,151803.0
2024-04-09 15:10:00,39.19,39.2,39.15,39.2,313725.0,36.448,36.4573,36.4108,36.4573,313725.0
2024-04-09 15:20:00,39.2,39.26,39.19,39.25,206272.0,36.4573,36.5131,36.448,36.5038,206272.0
2024-04-09 15:30:00,39.26,39.27,39.22,39.25,301316.0,36.5131,36.5224,36.4759,36.5038,301316.0
2024-04-09 15:40:00,39.25,39.27,39.22,39.26,435553.0,36.5038,36.5224,36.4759,36.5131,435553.0
2024-04-09 15:50:00,39.25,39.35,39.25,39.29,1090719.0,36.5038,36.5968,36.5038,36.541,1090719.0
2024-04-10 09:30:00,39.14,39.18,38.96,38.96,262778.0,36.4015,36.4387,36.2341,36.2341,262778.0
2024-04-10 09:40:00,38.96,39.09,38.95,38.96,149097.0,36.2341,36.355,36.2248,36.2341,149097.0
2024-04-10 09:50:00,38.97,39.11,38.92,39.05,158502.0,36.2434,36.3736,36.1969,36.3178,158502.0
2024-04-10 10:00:00,39.05,39.19,38.99,39.15,256139.0,36.3178,36.448,36.262,36.4108,256139.0
2024-04-10 10:10:00,39.16,39.25,39.13,39.24,264608.0,36.4201,36.5038,36.3922,36.4945,264608.0
2024-04-10 10:20:00,39.24,39.27,39.2,39.2,154940.0,36.4945,36.5224,36.4573,36.4573,154940.0
2024-04-10 10:30:00,39.2,39.32,39.16,39.3,281873.0,36.4573,36.5689,36.4201,36.5503,281873.0
2024-04-10 10:40:00,39.3,39.3,39.2,39.26,231503.0,36.5503,36.5503,36.4573,36.5131,231503.0
2024-04-10 10:50:00,39.26,39.3,39.23,39.29,268093.0,36.5131,36.5503,36.4852,36.541,268093.0
2024-04-10 11:00:00,39.28,39.3,39.13,39.16,277609.0,36.5317,36.5503,36.3922,36.4201,277609.0
2024-04-10 11:10:00,39.15,39.16,39.07,39.11,300358.0,36.4108,36.4201,36.3364,36.3736,300358.0
2024-04-10 11:20:00,39.1,39.14,39.09,39.13,186242.0,36.3643,36.4015,36.355,36.3922,186242.0
2024-04-10 11:30:00,39.12,39.15,39.07,39.13,219532.0,36.3829,36.4108,36.3364,36.3922,219532.0
2024-04-10 11:40:00,39.13,39.19,39.1,39.18,208560.0,36.3922,36.448,36.3643,36.4387,208560.0
2024-04-10 11:50:00,39.18,39.23,39.13,39.22,352891.0,36.4387,36.4852,36.3922,36.4759,352891.0
2024-04-10 12:00:00,39.21,39.24,39.17,39.23,295636.0,36.4666,36.4945,36.4294,36.4852,295636.0
2024-04-10 12:10:00,39.23,39.25,39.19,39.24,242537.0,36.4852,36.5038,36.448,36.4945,242537.0
2024-04-10 12:20:00,39.25,39.25,39.19,39.2,366305.0,36.5038,36.5038,36.448,36.4573,366305.0
2024-04-10 12:30:00,39.2,39.25,39.18,39.23,175931.0,36.4573,36.5038,36.4387,36.4852,175931.0
2024-04-10 12:40:00,39.23,39.25,39.21,39.24,91777.0,36.4852,36.5038,36.4666,36.4945,91777.0
2024-04-10 12:50:00,39.23,39.24,39.18,39.22,114169.0,36.4852,36.4945,36.4387,36.4759,114169.0
2024-04-10 13:00:00,39.22,39.23,39.09,39.1,65162.0,36.4759,36.4852,36.355,36.3643,65162.0
2024-04-10 13:10:00,39.1,39.13,39.05,39.13,90662.0,36.3643,36.3922,36.3178,36.3922,90662.0
2024-04-10 13:20:00,39.14,39.22,39.13,39.14,69376.0,36.4015,36.4759,36.3922,36.4015,69376.0
2024-04-10 13:30:00,39.13,39.22,39.13,39.18,177261.0,36.3922,36.4759,36.3922,36.4387,177261.0
2024-04-10 13:40:00,39.18,39.28,39.14,39.28,133717.0,36.4387,36.5317,36.4015,36.5317,133717.0
2024-04-10 13:50:00,39.28,39.4,39.26,39.35,159702.0,36.5317,36.6433,36.5131,36.5968,159702.0
2024-04-10 14:00:00,39.36,39.39,39.31,39.37,135799.0,36.6061,36.634,36.5596,36.6154,135799.0
2024-04-10 14:10:00,39.37,39.44,39.35,39.36,104738.0,36.6154,36.6805,36.5968,36.6061,104738.0
2024-04-10 14:20:00,39.37,39.39,39.29,39.3,65046.0,36.6154,36.634,36.541,36.5503,65046.0
2024-04-10 14:30:00,39.3,39.38,39.3,39.37,137296.0,36.5503,36.6247,36.5503,36.6154,137296.0
2024-04-10 14:40:00,39.37,39.39,39.31,39.33,230465.0,36.6154,36.634,36.5596,36.5782,230465.0
2024-04-10 14:50:00,39.32,39.35,39.25,39.27,221251.0,36.5689,36.5968,36.5038,36.5224,221251.0
2024-04-10 15:00:00,39.27,39.3,39.24,39.29,178493.0,36.5224,36.5503,36.4945,36.541,178493.0
2024-04-10 15:10:00,39.29,39.33,39.27,39.33,139236.0,36.541,36.5782,36.5224,36.5782,139236.0
2024-04-10 15:20:00,39.33,39.43,39.32,39.4,210935.0,36.5782,36.6712,36.5689,36.6433,210935.0
2024-04-10 15:30:00,39.4,39.41,39.34,39.36,250250.0,36.6433,36.6526,36.5875,36.6061,250250.0
2024-04-10 15:40:00,39.37,39.41,39.36,39.39,343592.0,36.6154,36.6526,36.6061,36.634,343592.0
2024-04-10 15:50:00,39.39,39.46,39.38,39.42,954055.0,36.634,36.6991,36.6247,36.6619,954055.0
2024-04-11 09:30:00,39.75,39.76,39.39,39.4,614247.0,36.9688,36.9781,36.634,36.6433,614247.0
2024-04-11 09:40:00,39.39,39.47,39.37,39.45,207731.0,36.634,36.7084,36.6154,36.6898,207731.0
2024-04-11 09:50:00,39.45,39.46,39.33,39.35,146263.0,36.6898,36.6991,36.5782,36.5968,146263.0
2024-04-11 10:00:00,39.34,39.35,39.15,39.16,197194.0,36.5875,36.5968,36.4108,36.4201,197194.0
2024-04-11 10:10:00,39.17,39.2,39.06,39.07,226915.0,36.4294,36.4573,36.3271,36.3364,226915.0
2024-04-11 10:20:00,39.06,39.11,38.94,38.94,216975.0,36.3271,36.3736,36.2155,36.2155,216975.0
2024-04-11 10:30:00,38.95,39.02,38.93,39.01,120216.0,36.2248,36.2899,36.2062,36.2806,120216.0
2024-04-11 10:40:00,39.01,39.04,38.9,38.9,162543.0,36.2806,36.3085,36.1783,36.1783,162543.0
2024-04-11 10:50:00,38.9,39.01,38.9,38.98,201709.0,36.1783,36.2806,36.1783,36.2527,201709.0
2024-04-11 11:00:00,38.97,39.0,38.94,38.98,95950.0,36.2434,36.2713,36.2155,36.2527,95950.0
2024-04-11 11:10:00,38.98,39.1,38.97,39.04,132642.0,36.2527,36.3643,36.2434,36.3085,132642.0
2024-04-11 11:20:00,39.04,39.06,39.01,39.02,84312.0,36.3085,36.3271,36.2806,36.2899,84312.0
2024-04-11 11:30:00,39.02,39.08,38.99,39.04,193582.0,36.2899,36.3457,36.262,36.3085,193582.0
2024-04-11 11:40:00,39.04,39.08,38.98,38.98,293730.0,36.3085,36.3457,36.2527,36.2527,293730.0
2024-04-11 11:50:00,38.98,39.07,38.98,39.07,95853.0,36.2527,36.3364,36.2527,36.3364,95853.0
2024-04-11 12:00:00,39.07,39.15,39.07,39.12,178546.0,36.3364,36.4108,36.3364,36.3829,178546.0
2024-04-11 12:10:00,39.12,39.16,39.06,39.07,212375.0,36.3829,36.4201,36.3271,36.3364,212375.0
2024-04-11 12:20:00,39.07,39.1,39.05,39.08,120973.0,36.3364,36.3643,36.3178,36.3457,120973.0
2024-04-11 12:30:00,39.08,39.13,39.05,39.1,98619.0,36.3457,36.3922,36.3178,36.3643,98619.0
2024-04-11 12:40:00,39.1,39.17,39.1,39.16,89999.0,36.3643,36.4294,36.3643,36.4201,89999.0
2024-04-11 12:50:00,39.17,39.19,39.15,39.16,87378.0,36.4294,36.448,36.4108,36.4201,87378.0
2024-04-11 13:00:00,39.16,39.25,39.14,39.23,179553.0,36.4201,36.5038,36.4015,36.4852,179553.0
2024-04-11 13:10:00,39.23,39.28,39.22,39.27,133239.0,36.4852,36.5317,36.4759,36.5224,133239.0
2024-04-11 13:20:00,39.27,39.3,39.25,39.26,119877.0,36.5224,36.5503,36.5038,36.5131,119877.0
2024-04-11 13:30:00,39.25,39.29,39.24,39.27,87770.0,36.5038,36.541,36.4945,36.5224,87770.0
2024-04-11 13:40:00,39.26,39.98,39.23,39.38,2402663.0,36.5131,37.1828,36.4852,36.6247,2402663.0
2024-04-11 13:50:00,39.38,39.49,39.3,39.36,648940.0,36.6247,36.727,36.5503,36.6061,648940.0
2024-04-11 14:00:00,39.35,39.46,39.32,39.38,496125.0,36.5968,36.6991,36.5689,36.6247,496125.0
2024-04-11 14:10:00,39.39,39.43,39.32,39.4,316437.0,36.634,36.6712,36.5689,36.6433,316437.0
2024-04-11 14:20:00,39.41,39.5,39.39,39.45,510427.0,36.6526,36.7363,36.634,36.6898,510427.0
2024-04-11 14:30:00,39.45,39.52,39.44,39.5,380584.0,36.6898,36.7549,36.6805,36.7363,380584.0
2024-04-11 14:40:00,39.5,39.6,39.44,39.55,436297.0,36.7363,36.8293,36.6805,36.7828,436297.0
2024-04-11 14:50:00,39.55,39.64,39.54,39.64,310360.0,36.7828,36.8665,36.7735,36.8665,310360.0
2024-04-11 15:00:00,39.64,39.69,39.61,39.69,294069.0,36.8665,36.913,36.8386,36.913,294069.0
2024-04-11 15:10:00,39.69,39.71,39.65,39.67,645452.0,36.913,36.9316,36.8758,36.8944,645452.0
2024-04-11 15:20:00,39.67,39.76,39.65,39.75,605071.0,36.8944,36.9781,36.8758,36.9688,605071.0
2024-04-11 15:30:00,39.75,39.81,39.68,39.68,712598.0,36.9688,37.0246,36.9037,36.9037,712598.0
2024-04-11 15:40:00,39.69,39.73,39.61,39.64,694098.0,36.913,36.9502,36.8386,36.8665,694098.0
2024-04-11 15:50:00,39.64,39.69,39.58,39.66,1270491.0,36.8665,36.913,36.8107,36.8851,1270491.0
2024-04-12 09:30:00,40.06,40.34,40.0,40.3,1136516.0,37.2572,37.5176,37.2014,37.4804,1136516.0
2024-04-12 09:40:00,40.26,40.4,40.24,40.26,365771.0,37.4432,37.5734,37.4246,37.4432,365771.0
2024-04-12 09:50:00,40.26,40.26,40.08,40.21,415256.0,37.4432,37.4432,37.2758,37.3967,415256.0
2024-04-12 10:00:00,40.2,40.32,40.16,40.2,329878.0,37.3874,37.499,37.3502,37.3874,329878.0
2024-04-12 10:10:00,40.2,40.29,40.14,40.29,269023.0,37.3874,37.4711,37.3316,37.4711,269023.0
2024-04-12 10:20:00,40.28,40.33,40.24,40.3,346621.0,37.4618,37.5083,37.4246,37.4804,346621.0
2024-04-12 10:30:00,40.3,40.34,40.25,40.3,297309.0,37.4804,37.5176,37.4339,37.4804,297309.0
2024-04-12 10:40:00,40.3,40.34,40.26,40.31,304172.0,37.4804,37.5176,37.4432,37.4897,304172.0
2024-04-12 10:50:00,40.32,40.33,40.24,40.25,286521.0,37.499,37.5083,37.4246,37.4339,286521.0
2024-04-12 11:00:00,40.26,40.3,40.2,40.23,681827.0,37.4432,37.4804,37.3874,37.4153,681827.0
2024-04-12 11:10:00,40.23,40.24,40.17,40.23,861468.0,37.4153,37.4246,37.3595,37.4153,861468.0
2024-04-12 11:20:00,40.22,40.25,40.17,40.25,266013.0,37.406,37.4339,37.3595,37.4339,266013.0
2024-04-12 11:30:00,40.24,40.26,40.05,40.06,649971.0,37.4246,37.4432,37.2479,37.2572,649971.0
2024-04-12 11:40:00,40.07,40.1,40.01,40.02,302989.0,37.2665,37.2944,37.2107,37.22,302989.0
2024-04-12 11:50:00,40.03,40.21,39.99,40.19,326259.0,37.2293,37.3967,37.1921,37.3781,326259.0
2024-04-12 12:00:00,40.19,40.27,40.14,40.26,200287.0,37.3781,37.4525,37.3316,37.4432,200287.0
2024-04-12 12:10:00,40.26,40.27,40.21,40.21,442382.0,37.4432,37.4525,37.3967,37.3967,442382.0
2024-04-12 12:20:00,40.21,40.22,40.09,40.09,210992.0,37.3967,37.406,37.2851,37.2851,210992.0
2024-04-12 12:30:00,40.09,40.15,40.03,40.04,170143.0,37.2851,37.3409,37.2293,37.2386,170143.0
2024-04-12 12:40:00,40.04,40.09,40.02,40.05,138153.0,37.2386,37.2851,37.22,37.2479,138153.0
2024-04-12 12:50:00,40.05,40.08,40.02,40.02,142231.0,37.2479,37.2758,37.22,37.22,142231.0
2024-04-12 13:00:00,40.02,40.03,39.89,39.91,191043.0,37.22,37.2293,37.099,37.1176,191043.0
2024-04-12 13:10:00,39.9,39.92,39.83,39.84,205283.0,37.1083,37.1269,37.0432,37.0525,205283.0
2024-04-12 13:20:00,39.84,39.84,39.78,39.79,160874.0,37.0525,37.0525,36.9967,37.006,160874.0
2024-04-12 13:30:00,39.79,39.8,39.71,39.73,168882.0,37.006,37.0153,36.9316,36.9502,168882.0
2024-04-12 13:40:00,39.73,39.82,39.7,39.77,224482.0,36.9502,37.0339,36.9223,36.9874,224482.0
2024-04-12 13:50:00,39.78,39.83,39.74,39.75,170751.0,36.9967,37.0432,36.9595,36.9688,170751.0
2024-04-12 14:00:00,39.74,39.79,39.67,39.77,329051.0,36.9595,37.006,36.8944,36.9874,329051.0
2024-04-12 14:10:00,39.77,39.79,39.75,39.75,186033.0,36.9874,37.006,36.9688,36.9688,186033.0
2024-04-12 14:20:00,39.75,39.78,39.72,39.74,293785.0,36.9688,36.9967,36.9409,36.9595,293785.0
2024-04-12 14:30:00,39.73,39.73,39.47,39.48,382524.0,36.9502,36.9502,36.7084,36.7177,382524.0
2024-04-12 14:40:00,39.48,39.51,39.45,39.45,237566.0,36.7177,36.7456,36.6898,36.6898,237566.0
2024-04-12 14:50:00,39.46,39.5,39.41,39.42,232397.0,36.6991,36.7363,36.6526,36.6619,232397.0
2024-04-12 15:00:00,39.41,39.42,39.36,39.37,251219.0,36.6526,36.6619,36.6061,36.6154,251219.0
2024-04-12 15:10:00,39.36,39.43,39.34,39.43,263796.0,36.6061,36.6712,36.5875,36.6712,263796.0
2024-04-12 15:20:00,39.43,39.47,39.4,39.41,295488.0,36.6712,36.7084,36.6433,36.6526,295488.0
2024-04-12 15:30:00,39.41,39.47,39.38,39.44,293495.0,36.6526,36.7084,36.6247,36.6805,293495.0
2024-04-12 15:40:00,39.44,39.54,39.44,39.47,514994.0,36.6805,36.7735,36.6805,36.7084,514994.0
2024-04-12 15:50:00,39.46,39.49,39.39,39.46,1199050.0,36.6991,36.727,36.634,36.6991,1199050.0
2024-04-15 09:30:00,39.53,39.55,39.34,39.42,458240.0,36.7642,36.7828,36.5875,36.6619,458240.0
2024-04-15 09:40:00,39.43,39.54,39.4,39.47,210039.0,36.6712,36.7735,36.6433,36.7084,210039.0
2024-04-15 09:50:00,39.47,39.5,39.33,39.41,182642.0,36.7084,36.7363,36.5782,36.6526,182642.0
2024-04-15 10:00:00,39.41,39.45,39.25,39.25,329135.0,36.6526,36.6898,36.5038,36.5038,329135.0
2024-04-15 10:10:00,39.25,39.27,39.19,39.21,494719.0,36.5038,36.5224,36.448,36.4666,494719.0
2024-04-15 10:20:00,39.22,39.26,39.16,39.21,226448.0,36.4759,36.5131,36.4201,36.4666,226448.0
2024-04-15 10:30:00,39.2,39.37,39.2,39.34,353770.0,36.4573,36.6154,36.4573,36.5875,353770.0
2024-04-15 10:40:00,39.34,39.41,39.3,39.37,325251.0,36.5875,36.6526,36.5503,36.6154,325251.0
2024-04-15 10:50:00,39.37,39.48,39.33,39.43,335704.0,36.6154,36.7177,36.5782,36.6712,335704.0
2024-04-15 11:00:00,39.43,39.43,39.3,39.36,266835.0,36.6712,36.6712,36.5503,36.6061,266835.0
2024-04-15 11:10:00,39.35,39.37,39.29,39.3,172651.0,36.5968,36.6154,36.541,36.5503,172651.0
2024-04-15 11:20:00,39.3,39.37,39.26,39.37,143883.0,36.5503,36.6154,36.5131,36.6154,143883.0
2024-04-15 11:30:00,39.37,39.41,39.3,39.33,421162.0,36.6154,36.6526,36.5503,36.5782,421162.0
2024-04-15 11:40:00,39.33,39.44,39.32,39.41,183413.0,36.5782,36.6805,36.5689,36.6526,183413.0
2024-04-15 11:50:00,39.41,39.47,39.41,39.43,195414.0,36.6526,36.7084,36.6526,36.6712,195414.0
2024-04-15 12:00:00,39.43,39.44,39.32,39.33,277568.0,36.6712,36.6805,36.5689,36.5782,277568.0
2024-04-15 12:10:00,39.32,39.35,39.29,39.3,265167.0,36.5689,36.5968,36.541,36.5503,265167.0
2024-04-15 12:20:00,39.29,39.29,39.21,39.25,377712.0,36.541,36.541,36.4666,36.5038,377712.0
2024-04-15 12:30:00,39.24,39.25,39.19,39.2,353567.0,36.4945,36.5038,36.448,36.4573,353567.0
2024-04-15 12:40:00,39.2,39.21,39.16,39.19,327946.0,36.4573,36.4666,36.4201,36.448,327946.0
2024-04-15 12:50:00,39.19,39.22,39.17,39.2,315410.0,36.448,36.4759,36.4294,36.4573,315410.0
2024-04-15 13:00:00,39.19,39.2,39.14,39.2,350250.0,36.448,36.4573,36.4015,36.4573,350250.0
2024-04-15 13:10:00,39.2,39.2,39.06,39.07,265787.0,36.4573,36.4573,36.3271,36.3364,265787.0
2024-04-15 13:20:00,39.07,39.08,39.01,39.03,270074.0,36.3364,36.3457,36.2806,36.2992,270074.0
2024-04-15 13:30:00,39.02,39.08,38.93,39.06,368261.0,36.2899,36.3457,36.2062,36.3271,368261.0
2024-04-15 13:40:00,39.06,39.12,38.98,38.99,264105.0,36.3271,36.3829,36.2527,36.262,264105.0
2024-04-15 13:50:00,38.99,39.11,38.96,39.1,330314.0,36.262,36.3736,36.2341,36.3643,330314.0
2024-04-15 14:00:00,39.1,39.15,39.06,39.08,530095.0,36.3643,36.4108,36.3271,36.3457,530095.0
2024-04-15 14:10:00,39.08,39.09,38.98,39.05,336854.0,36.3457,36.355,36.2527,36.3178,336854.0
2024-04-15 14:20:00,39.05,39.09,38.99,39.0,241860.0,36.3178,36.355,36.262,36.2713,241860.0
2024-04-15 14:30:00,39.0,39.1,38.98,39.05,330297.0,36.2713,36.3643,36.2527,36.3178,330297.0
2024-04-15 14:40:00,39.05,39.11,39.0,39.01,306066.0,36.3178,36.3736,36.2713,36.2806,306066.0
2024-04-15 14:50:00,39.01,39.03,38.97,39.02,439153.0,36.2806,36.2992,36.2434,36.2899,439153.0
2024-04-15 15:00:00,39.02,39.03,38.98,39.01,355577.0,36.2899,36.2992,36.2527,36.2806,355577.0
2024-04-15 15:10:00,39.0,39.05,38.96,38.97,362874.0,36.2713,36.3178,36.2341,36.2434,362874.0
2024-04-15 15:20:00,38.98,39.01,38.93,38.95,471489.0,36.2527,36.2806,36.2062,36.2248,471489.0
2024-04-15 15:30:00,38.95,39.04,38.94,39.04,591525.0,36.2248,36.3085,36.2155,36.3085,591525.0
2024-04-15 15:40:00,39.04,39.04,38.94,38.99,529526.0,36.3085,36.3085,36.2155,36.262,529526.0
2024-04-15 15:50:00,38.99,39.09,38.97,39.08,1186848.0,36.262,36.355,36.2434,36.3457,1186848.0
2024-04-16 09:30:00,38.64,38.78,38.43,38.44,285865.0,35.9365,36.0667,35.7412,35.7505,285865.0
2024-04-16 09:40:00,38.43,38.52,38.36,38.37,268933.0,35.7412,35.8249,35.6761,35.6854,268933.0
2024-04-16 09:50:00,38.37,38.48,38.34,38.43,338334.0,35.6854,35.7877,35.6575,35.7412,338334.0
2024-04-16 10:00:00,38.43,38.44,38.35,38.38,215830.0,35.7412,35.7505,35.6668,35.6947,215830.0
2024-04-16 10:10:00,38.38,38.47,38.33,38.37,466578.0,35.6947,35.7784,35.6482,35.6854,466578.0
2024-04-16 10:20:00,38.38,38.41,38.18,38.2,554458.0,35.6947,35.7226,35.5087,35.5273,554458.0
2024-04-16 10:30:00,38.21,38.32,38.19,38.3,401303.0,35.5366,35.6389,35.518,35.6203,401303.0
2024-04-16 10:40:00,38.3,38.39,38.27,38.39,306517.0,35.6203,35.704,35.5924,35.704,306517.0
2024-04-16 10:50:00,38.39,38.45,38.32,38.43,383070.0,35.704,35.7598,35.6389,35.7412,383070.0
2024-04-16 11:00:00,38.43,38.54,38.41,38.51,484034.0,35.7412,35.8435,35.7226,35.8156,484034.0
2024-04-16 11:10:00,38.51,38.53,38.47,38.51,641319.0,35.8156,35.8342,35.7784,35.8156,641319.0
2024-04-16 11:20:00,38.51,38.51,38.41,38.42,664772.0,35.8156,35.8156,35.7226,35.7319,664772.0
2024-04-16 11:30:00,38.43,38.54,38.42,38.54,497674.0,35.7412,35.8435,35.7319,35.8435,497674.0
2024-04-16 11:40:00,38.54,38.63,38.5,38.55,299318.0,35.8435,35.9272,35.8063,35.8528,299318.0
2024-04-16 11:50:00,38.55,38.61,38.54,38.55,225760.0,35.8528,35.9086,35.8435,35.8528,225760.0
2024-04-16 12:00:00,38.55,38.59,38.51,38.57,140731.0,35.8528,35.89,35.8156,35.8714,140731.0
2024-04-16 12:10:00,38.57,38.59,38.5,38.53,164259.0,35.8714,35.89,35.8063,35.8342,164259.0
2024-04-16 12:20:00,38.54,38.59,38.53,38.56,404035.0,35.8435,35.89,35.8342,35.8621,404035.0
2024-04-16 12:30:00,38.57,38.61,38.56,38.58,450200.0,35.8714,35.9086,35.8621,35.8807,450200.0
2024-04-16 12:40:00,38.58,38.64,38.57,38.63,543996.0,35.8807,35.9365,35.8714,35.9272,543996.0
2024-04-16 12:50:00,38.63,38.64,38.56,38.59,169453.0,35.9272,35.9365,35.8621,35.89,169453.0
2024-04-16 13:00:00,38.59,38.61,38.54,38.59,124089.0,35.89,35.9086,35.8435,35.89,124089.0
2024-04-16 13:10:00,38.59,38.64,38.57,38.63,132951.0,35.89,35.9365,35.8714,35.9272,132951.0
2024-04-16 13:20:00,38.63,38.65,38.59,38.61,181249.0,35.9272,35.9458,35.89,35.9086,181249.0
2024-04-16 13:30:00,38.61,38.63,38.47,38.57,231624.0,35.9086,35.9272,35.7784,35.8714,231624.0
2024-04-16 13:40:00,38.57,38.64,38.54,38.55,203954.0,35.8714,35.9365,35.8435,35.8528,203954.0
2024-04-16 13:50:00,38.55,38.58,38.46,38.57,152804.0,35.8528,35.8807,35.7691,35.8714,152804.0
2024-04-16 14:00:00,38.57,38.73,38.55,38.73,122312.0,35.8714,36.0202,35.8528,36.0202,122312.0
2024-04-16 14:10:00,38.72,38.74,38.54,38.55,96837.0,36.0109,36.0295,35.8435,35.8528,96837.0
2024-04-16 14:20:00,38.55,38.58,38.48,38.56,233674.0,35.8528,35.8807,35.7877,35.8621,233674.0
2024-04-16 14:30:00,38.56,38.63,38.51,38.61,206398.0,35.8621,35.9272,35.8156,35.9086,206398.0
2024-04-16 14:40:00,38.61,38.66,38.6,38.65,77716.0,35.9086,35.9551,35.8993,35.9458,77716.0
2024-04-16 14:50:00,38.64,38.73,38.64,38.73,255849.0,35.9365,36.0202,35.9365,36.0202,255849.0
2024-04-16 15:00:00,38.73,38.78,38.72,38.75,202671.0,36.0202,36.0667,36.0109,36.0388,202671.0
2024-04-16 15:10:00,38.75,38.78,38.73,38.76,168289.0,36.0388,36.0667,36.0202,36.0481,168289.0
2024-04-16 15:20:00,38.76,38.78,38.74,38.77,213462.0,36.0481,36.0667,36.0295,36.0574,213462.0
2024-04-16 15:30:00,38.77,38.77,38.59,38.65,492795.0,36.0574,36.0574,35.89,35.9458,492795.0
2024-04-16 15:40:00,38.65,38.68,38.61,38.65,285797.0,35.9458,35.9737,35.9086,35.9458,285797.0
2024-04-16 15:50:00,38.64,38.69,38.61,38.62,641709.0,35.9365,35.983,35.9086,35.9179,641709.0
2024-04-17 09:30:00,38.58,38.74,38.53,38.7,347737.0,35.8807,36.0295,35.8342,35.9923,347737.0
2024-04-17 09:40:00,38.7,38.89,38.7,38.84,284461.0,35.9923,36.169,35.9923,36.1225,284461.0
2024-04-17 09:50:00,38.84,38.86,38.77,38.8,148277.0,36.1225,36.1411,36.0574,36.0853,148277.0
2024-04-17 10:00:00,38.8,38.84,38.74,38.83,173372.0,36.0853,36.1225,36.0295,36.1132,173372.0
2024-04-17 10:10:00,38.83,38.84,38.65,38.68,166317.0,36.1132,36.1225,35.9458,35.9737,166317.0
2024-04-17 10:20:00,38.68,38.8,38.65,38.79,358514.0,35.9737,36.0853,35.9458,36.076,358514.0
2024-04-17 10:30:00,38.79,38.8,38.67,38.72,162959.0,36.076,36.0853,35.9644,36.0109,162959.0
2024-04-17 10:40:00,38.72,38.76,38.69,38.73,247225.0,36.0109,36.0481,35.983,36.0202,247225.0
2024-04-17 10:50:00,38.73,38.73,38.64,38.66,181272.0,36.0202,36.0202,35.9365,35.9551,181272.0
2024-04-17 11:00:00,38.66,38.69,38.64,38.66,236751.0,35.9551,35.983,35.9365,35.9551,236751.0
2024-04-17 11:10:00,38.67,38.71,38.62,38.63,225355.0,35.9644,36.0016,35.9179,35.9272,225355.0
2024-04-17 11:20:00,38.63,38.64,38.57,38.59,236236.0,35.9272,35.9365,35.8714,35.89,236236.0
2024-04-17 11:30:00,38.59,38.61,38.53,38.56,262585.0,35.89,35.9086,35.8342,35.8621,262585.0
2024-04-17 11:40:00,38.57,38.62,38.52,38.62,244315.0,35.8714,35.9179,35.8249,35.9179,244315.0
2024-04-17 11:50:00,38.62,38.63,38.54,38.55,237996.0,35.9179,35.9272,35.8435,35.8528,237996.0
2024-04-17 12:00:00,38.55,38.56,38.36,38.38,192610.0,35.8528,35.8621,35.6761,35.6947,192610.0
2024-04-17 12:10:00,38.38,38.46,38.31,38.35,304247.0,35.6947,35.7691,35.6296,35.6668,304247.0
2024-04-17 12:20:00,38.34,38.36,38.21,38.23,248610.0,35.6575,35.6761,35.5366,35.5552,248610.0
2024-04-17 12:30:00,38.23,38.23,38.13,38.18,249105.0,35.5552,35.5552,35.4622,35.5087,249105.0
2024-04-17 12:40:00,38.18,38.21,38.12,38.2,231607.0,35.5087,35.5366,35.4529,35.5273,231607.0
2024-04-17 12:50:00,38.2,38.25,38.18,38.24,220504.0,35.5273,35.5738,35.5087,35.5645,220504.0
2024-04-17 13:00:00,38.25,38.28,38.21,38.26,135396.0,35.5738,35.6017,35.5366,35.5831,135396.0
2024-04-17 13:10:00,38.26,38.33,38.25,38.32,213635.0,35.5831,35.6482,35.5738,35.6389,213635.0
2024-04-17 13:20:00,38.31,38.37,38.3,38.34,92687.0,35.6296,35.6854,35.6203,35.6575,92687.0
2024-04-17 13:30:00,38.34,38.38,38.31,38.38,169736.0,35.6575,35.6947,35.6296,35.6947,169736.0
2024-04-17 13:40:00,38.38,38.38,38.3,38.34,210164.0,35.6947,35.6947,35.6203,35.6575,210164.0
2024-04-17 13:50:00,38.34,38.41,38.34,38.41,164355.0,35.6575,35.7226,35.6575,35.7226,164355.0
2024-04-17 14:00:00,38.41,38.46,38.39,38.44,157971.0,35.7226,35.7691,35.704,35.7505,157971.0
2024-04-17 14:10:00,38.43,38.45,38.38,38.43,166130.0,35.7412,35.7598,35.6947,35.7412,166130.0
2024-04-17 14:20:00,38.43,38.45,38.4,38.42,188264.0,35.7412,35.7598,35.7133,35.7319,188264.0
2024-04-17 14:30:00,38.42,38.49,38.42,38.45,237021.0,35.7319,35.797,35.7319,35.7598,237021.0
2024-04-17 14:40:00,38.45,38.53,38.42,38.43,292499.0,35.7598,35.8342,35.7319,35.7412,292499.0
2024-04-17 14:50:00,38.43,38.46,38.33,38.35,271867.0,35.7412,35.7691,35.6482,35.6668,271867.0
2024-04-17 15:00:00,38.35,38.36,38.28,38.3,138203.0,35.6668,35.6761,35.6017,35.6203,138203.0
2024-04-17 15:10:00,38.29,38.35,38.26,38.33,257477.0,35.611,35.6668,35.5831,35.6482,257477.0
2024-04-17 15:20:00,38.33,38.35,38.29,38.3,151248.0,35.6482,35.6668,35.611,35.6203,151248.0
2024-04-17 15:30:00,38.3,38.37,38.28,38.3,133174.0,35.6203,35.6854,35.6017,35.6203,133174.0
2024-04-17 15:40:00,38.3,38.41,38.28,38.38,279687.0,35.6203,35.7226,35.6017,35.6947,279687.0
2024-04-17 15:50:00,38.39,38.43,38.34,38.35,668342.0,35.704,35.7412,35.6575,35.6668,668342.0
2024-04-18 09:30:00,38.28,38.45,38.24,38.33,295659.0,35.6017,35.7598,35.5645,35.6482,295659.0
2024-04-18 09:40:00,38.32,38.33,38.17,38.26,199789.0,35.6389,35.6482,35.4994,35.5831,199789.0
2024-04-18 09:50:00,38.26,38.37,38.25,38.37,179855.0,35.5831,35.6854,35.5738,35.6854,179855.0
2024-04-18 10:00:00,38.37,38.42,38.33,38.38,216461.0,35.6854,35.7319,35.6482,35.6947,216461.0
2024-04-18 10:10:00,38.39,38.46,38.37,38.44,338638.0,35.704,35.7691,35.6854,35.7505,338638.0
2024-04-18 10:20:00,38.43,38.44,38.33,38.38,252393.0,35.7412,35.7505,35.6482,35.6947,252393.0
2024-04-18 10:30:00,38.38,38.45,38.37,38.41,407724.0,35.6947,35.7598,35.6854,35.7226,407724.0
2024-04-18 10:40:00,38.41,38.45,38.37,38.41,195190.0,35.7226,35.7598,35.6854,35.7226,195190.0
2024-04-18 10:50:00,38.41,38.42,38.35,38.37,203491.0,35.7226,35.7319,35.6668,35.6854,203491.0
2024-04-18 11:00:00,38.36,38.37,38.3,38.32,162863.0,35.6761,35.6854,35.6203,35.6389,162863.0
2024-04-18 11:10:00,38.32,38.36,38.31,38.34,107889.0,35.6389,35.6761,35.6296,35.6575,107889.0
2024-04-18 11:20:00,38.34,38.37,38.32,38.35,142764.0,35.6575,35.6854,35.6389,35.6668,142764.0
2024-04-18 11:30:00,38.36,38.37,38.29,38.32,205739.0,35.6761,35.6854,35.611,35.6389,205739.0
2024-04-18 11:40:00,38.32,38.34,38.24,38.25,134850.0,35.6389,35.6575,35.5645,35.5738,134850.0
2024-04-18 11:50:00,38.25,38.27,38.17,38.26,179485.0,35.5738,35.5924,35.4994,35.5831,179485.0
2024-04-18 12:00:00,38.27,38.31,38.19,38.23,264542.0,35.5924,35.6296,35.518,35.5552,264542.0
2024-04-18 12:10:00,38.23,38.3,38.22,38.27,267537.0,35.5552,35.6203,35.5459,35.5924,267537.0
2024-04-18 12:20:00,38.27,38.33,38.25,38.32,107267.0,35.5924,35.6482,35.5738,35.6389,107267.0
2024-04-18 12:30:00,38.33,38.35,38.29,38.31,116544.0,35.6482,35.6668,35.611,35.6296,116544.0
2024-04-18 12:40:00,38.32,38.33,38.25,38.25,50032.0,35.6389,35.6482,35.5738,35.5738,50032.0
2024-04-18 12:50:00,38.26,38.26,38.19,38.2,59159.0,35.5831,35.5831,35.518,35.5273,59159.0
2024-04-18 13:00:00,38.2,38.21,38.16,38.18,70554.0,35.5273,35.5366,35.4901,35.5087,70554.0
2024-04-18 13:10:00,38.19,38.19,38.08,38.09,151072.0,35.518,35.518,35.4157,35.425,151072.0
2024-04-18 13:20:00,38.1,38.14,38.07,38.14,97921.0,35.4343,35.4715,35.4064,35.4715,97921.0
2024-04-18 13:30:00,38.14,38.14,38.04,38.07,160378.0,35.4715,35.4715,35.3785,35.4064,160378.0
2024-04-18 13:40:00,38.06,38.07,38.02,38.04,141808.0,35.3971,35.4064,35.3599,35.3785,141808.0
2024-04-18 13:50:00,38.04,38.05,38.01,38.04,49876.0,35.3785,35.3878,35.3506,35.3785,49876.0
2024-04-18 14:00:00,38.04,38.04,37.9,37.91,243586.0,35.3785,35.3785,35.2483,35.2576,243586.0
2024-04-18 14:10:00,37.9,37.94,37.86,37.94,164679.0,35.2483,35.2855,35.2111,35.2855,164679.0
2024-04-18 14:20:00,37.94,38.0,37.92,37.95,60556.0,35.2855,35.3413,35.2669,35.2948,60556.0
2024-04-18 14:30:00,37.95,37.96,37.88,37.91,83987.0,35.2948,35.3041,35.2297,35.2576,83987.0
2024-04-18 14:40:00,37.91,37.99,37.91,37.97,89517.0,35.2576,35.332,35.2576,35.3134,89517.0
2024-04-18 14:50:00,37.96,37.96,37.91,37.92,104061.0,35.3041,35.3041,35.2576,35.2669,104061.0
2024-04-18 15:00:00,37.93,38.01,37.9,37.98,202918.0,35.2762,35.3506,35.2483,35.3227,202918.0
2024-04-18 15:10:00,37.99,38.02,37.94,37.98,127016.0,35.332,35.3599,35.2855,35.3227,127016.0
2024-04-18 15:20:00,37.98,38.01,37.96,37.96,169571.0,35.3227,35.3506,35.3041,35.3041,169571.0
2024-04-18 15:30:00,37.97,37.99,37.95,37.95,190910.0,35.3134,35.332,35.2948,35.2948,190910.0
2024-04-18 15:40:00,37.95,37.98,37.94,37.95,369353.0,35.2948,35.3227,35.2855,35.2948,369353.0
2024-04-18 15:50:00,37.95,37.98,37.89,37.92,874685.0,35.2948,35.3227,35.239,35.2669,874685.0
2024-04-19 09:30:00,38.12,38.32,38.02,38.27,238628.0,35.4529,35.6389,35.3599,35.5924,238628.0
2024-04-19 09:40:00,38.27,38.28,38.2,38.2,113336.0,35.5924,35.6017,35.5273,35.5273,113336.0
2024-04-19 09:50:00,38.2,38.32,38.16,38.27,262235.0,35.5273,35.6389,35.4901,35.5924,262235.0
2024-04-19 10:00:00,38.28,38.41,38.27,38.39,81976.0,35.6017,35.7226,35.5924,35.704,81976.0
2024-04-19 10:10:00,38.38,38.42,38.35,38.38,92901.0,35.6947,35.7319,35.6668,35.6947,92901.0
2024-04-19 10:20:00,38.39,38.49,38.38,38.49,119838.0,35.704,35.797,35.6947,35.797,119838.0
2024-04-19 10:30:00,38.49,38.52,38.36,38.4,274235.0,35.797,35.8249,35.6761,35.7133,274235.0
2024-04-19 10:40:00,38.4,38.51,38.39,38.43,292990.0,35.7133,35.8156,35.704,35.7412,292990.0
2024-04-19 10:50:00,38.43,38.44,38.36,38.4,198996.0,35.7412,35.7505,35.6761,35.7133,198996.0
2024-04-19 11:00:00,38.4,38.43,38.36,38.38,206234.0,35.7133,35.7412,35.6761,35.6947,206234.0
2024-04-19 11:10:00,38.38,38.42,38.32,38.33,238679.0,35.6947,35.7319,35.6389,35.6482,238679.0
2024-04-19 11:20:00,38.32,38.32,38.27,38.29,165348.0,35.6389,35.6389,35.5924,35.611,165348.0
2024-04-19 11:30:00,38.29,38.32,38.25,38.29,408944.0,35.611,35.6389,35.5738,35.611,408944.0
2024-04-19 11:40:00,38.3,38.37,38.27,38.36,143553.0,35.6203,35.6854,35.5924,35.6761,143553.0
2024-04-19 11:50:00,38.36,38.39,38.34,38.38,147407.0,35.6761,35.704,35.6575,35.6947,147407.0
2024-04-19 12:00:00,38.37,38.4,38.34,38.37,310271.0,35.6854,35.7133,35.6575,35.6854,310271.0
2024-04-19 12:10:00,38.37,38.38,38.29,38.31,256833.0,35.6854,35.6947,35.611,35.6296,256833.0
2024-04-19 12:20:00,38.3,38.32,38.22,38.27,250985.0,35.6203,35.6389,35.5459,35.5924,250985.0
2024-04-19 12:30:00,38.26,38.32,38.25,38.29,125683.0,35.5831,35.6389,35.5738,35.611,125683.0
2024-04-19 12:40:00,38.29,38.36,38.28,38.34,109918.0,35.611,35.6761,35.6017,35.6575,109918.0
2024-04-19 12:50:00,38.34,38.43,38.33,38.43,187402.0,35.6575,35.7412,35.6482,35.7412,187402.0
2024-04-19 13:00:00,38.43,38.46,38.41,38.44,172476.0,35.7412,35.7691,35.7226,35.7505,172476.0
2024-04-19 13:10:00,38.43,38.48,38.41,38.48,127488.0,35.7412,35.7877,35.7226,35.7877,127488.0
2024-04-19 13:20:00,38.49,38.49,38.42,38.43,228519.0,35.797,35.797,35.7319,35.7412,228519.0
2024-04-19 13:30:00,38.43,38.48,38.43,38.45,251845.0,35.7412,35.7877,35.7412,35.7598,251845.0
2024-04-19 13:40:00,38.45,38.5,38.43,38.47,276347.0,35.7598,35.8063,35.7412,35.7784,276347.0
2024-04-19 13:50:00,38.48,38.53,38.46,38.48,156354.0,35.7877,35.8342,35.7691,35.7877,156354.0
2024-04-19 14:00:00,38.48,38.48,38.4,38.45,213189.0,35.7877,35.7877,35.7133,35.7598,213189.0
2024-04-19 14:10:00,38.45,38.5,38.43,38.48,372810.0,35.7598,35.8063,35.7412,35.7877,372810.0
2024-04-19 14:20:00,38.48,38.52,38.46,38.46,127615.0,35.7877,35.8249,35.7691,35.7691,127615.0
2024-04-19 14:30:00,38.47,38.49,38.42,38.44,272552.0,35.7784,35.797,35.7319,35.7505,272552.0
2024-04-19 14:40:00,38.44,38.46,38.41,38.45,292616.0,35.7505,35.7691,35.7226,35.7598,292616.0
2024-04-19 14:50:00,38.45,38.49,38.42,38.48,209042.0,35.7598,35.797,35.7319,35.7877,209042.0
2024-04-19 15:00:00,38.48,38.53,38.46,38.51,244704.0,35.7877,35.8342,35.7691,35.8156,244704.0
2024-04-19 15:10:00,38.52,38.54,38.48,38.49,280867.0,35.8249,35.8435,35.7877,35.797,280867.0
2024-04-19 15:20:00,38.5,38.51,38.47,38.49,359423.0,35.8063,35.8156,35.7784,35.797,359423.0
2024-04-19 15:30:00,38.5,38.51,38.42,38.48,227454.0,35.8063,35.8156,35.7319,35.7877,227454.0
2024-04-19 15:40:00,38.48,38.54,38.47,38.53,317143.0,35.7877,35.8435,35.7784,35.8342,317143.0
2024-04-19 15:50:00,38.52,38.56,38.51,38.52,608355.0,35.8249,35.8621,35.8156,35.8249,608355.0
2024-04-22 09:30:00,38.43,38.49,38.15,38.2,539820.0,35.7412,35.797,35.4808,35.5273,539820.0
2024-04-22 09:40:00,38.2,38.41,38.13,38.41,136872.0,35.5273,35.7226,35.4622,35.7226,136872.0
2024-04-22 09:50:00,38.41,38.44,38.38,38.39,79541.0,35.7226,35.7505,35.6947,35.704,79541.0
2024-04-22 10:00:00,38.4,38.49,38.37,38.45,279671.0,35.7133,35.797,35.6854,35.7598,279671.0
2024-04-22 10:10:00,38.45,38.56,38.44,38.53,329370.0,35.7598,35.8621,35.7505,35.8342,329370.0
2024-04-22 10:20:00,38.53,38.59,38.52,38.58,263481.0,35.8342,35.89,35.8249,35.8807,263481.0
2024-04-22 10:30:00,38.58,38.65,38.55,38.64,288765.0,35.8807,35.9458,35.8528,35.9365,288765.0
2024-04-22 10:40:00,38.64,38.7,38.6,38.69,197033.0,35.9365,35.9923,35.8993,35.983,197033.0
2024-04-22 10:50:00,38.69,38.7,38.64,38.65,287441.0,35.983,35.9923,35.9365,35.9458,287441.0
2024-04-22 11:00:00,38.65,38.73,38.6,38.61,237373.0,35.9458,36.0202,35.8993,35.9086,237373.0
2024-04-22 11:10:00,38.61,38.66,38.58,38.63,210061.0,35.9086,35.9551,35.8807,35.9272,210061.0
2024-04-22 11:20:00,38.63,38.65,38.61,38.65,157003.0,35.9272,35.9458,35.9086,35.9458,157003.0
2024-04-22 11:30:00,38.65,38.67,38.6,38.65,205929.0,35.9458,35.9644,35.8993,35.9458,205929.0
2024-04-22 11:40:00,38.65,38.72,38.59,38.7,327497.0,35.9458,36.0109,35.89,35.9923,327497.0
2024-04-22 11:50:00,38.7,38.78,38.66,38.73,432206.0,35.9923,36.0667,35.9551,36.0202,432206.0
2024-04-22 12:00:00,38.74,38.78,38.72,38.73,479203.0,36.0295,36.0667,36.0109,36.0202,479203.0
2024-04-22 12:10:00,38.73,38.78,38.72,38.73,315072.0,36.0202,36.0667,36.0109,36.0202,315072.0
2024-04-22 12:20:00,38.74,38.76,38.72,38.76,333870.0,36.0295,36.0481,36.0109,36.0481,333870.0
2024-04-22 12:30:00,38.77,38.81,38.74,38.8,318151.0,36.0574,36.0946,36.0295,36.0853,318151.0
2024-04-22 12:40:00,38.8,38.85,38.79,38.83,291688.0,36.0853,36.1318,36.076,36.1132,291688.0
2024-04-22 12:50:00,38.84,38.88,38.82,38.88,218314.0,36.1225,36.1597,36.1039,36.1597,218314.0
2024-04-22 13:00:00,38.88,38.9,38.86,38.9,148202.0,36.1597,36.1783,36.1411,36.1783,148202.0
2024-04-22 13:10:00,38.9,38.93,38.88,38.91,237934.0,36.1783,36.2062,36.1597,36.1876,237934.0
2024-04-22 13:20:00,38.91,39.01,38.9,39.0,334866.0,36.1876,36.2806,36.1783,36.2713,334866.0
2024-04-22 13:30:00,39.0,39.02,38.97,39.0,354250.0,36.2713,36.2899,36.2434,36.2713,354250.0
2024-04-22 13:40:00,38.99,39.01,38.96,38.99,213203.0,36.262,36.2806,36.2341,36.262,213203.0
2024-04-22 13:50:00,39.0,39.07,38.99,39.04,297329.0,36.2713,36.3364,36.262,36.3085,297329.0
2024-04-22 14:00:00,39.04,39.08,39.01,39.07,324053.0,36.3085,36.3457,36.2806,36.3364,324053.0
2024-04-22 14:10:00,39.06,39.1,39.06,39.09,178612.0,36.3271,36.3643,36.3271,36.355,178612.0
2024-04-22 14:20:00,39.1,39.13,39.1,39.12,165195.0,36.3643,36.3922,36.3643,36.3829,165195.0
2024-04-22 14:30:00,39.12,39.15,39.11,39.12,113631.0,36.3829,36.4108,36.3736,36.3829,113631.0
2024-04-22 14:40:00,39.12,39.13,39.05,39.05,212213.0,36.3829,36.3922,36.3178,36.3178,212213.0
2024-04-22 14:50:00,39.06,39.08,39.05,39.06,329902.0,36.3271,36.3457,36.3178,36.3271,329902.0
2024-04-22 15:00:00,39.06,39.08,39.03,39.07,282958.0,36.3271,36.3457,36.2992,36.3364,282958.0
2024-04-22 15:10:00,39.06,39.07,38.99,39.0,226163.0,36.3271,36.3364,36.262,36.2713,226163.0
2024-04-22 15:20:00,39.0,39.01,38.96,38.98,229657.0,36.2713,36.2806,36.2341,36.2527,229657.0
2024-04-22 15:30:00,38.97,38.97,38.88,38.9,464273.0,36.2434,36.2434,36.1597,36.1783,464273.0
2024-04-22 15:40:00,38.9,38.95,38.89,38.94,474210.0,36.1783,36.2248,36.169,36.2155,474210.0
2024-04-22 15:50:00,38.95,38.95,38.88,38.91,797734.0,36.2248,36.2248,36.1597,36.1876,797734.0
2024-04-23 09:30:00,38.9,38.91,38.69,38.8,217986.0,36.1783,36.1876,35.983,36.0853,217986.0
2024-04-23 09:40:00,38.8,38.87,38.75,38.86,150193.0,36.0853,36.1504,36.0388,36.1411,150193.0
2024-04-23 09:50:00,38.86,38.93,38.8,38.9,106195.0,36.1411,36.2062,36.0853,36.1783,106195.0
2024-04-23 10:00:00,38.9,38.94,38.86,38.87,257829.0,36.1783,36.2155,36.1411,36.1504,257829.0
2024-04-23 10:10:00,38.87,38.94,38.86,38.91,312156.0,36.1504,36.2155,36.1411,36.1876,312156.0
2024-04-23 10:20:00,38.91,38.98,38.89,38.97,420900.0,36.1876,36.2527,36.169,36.2434,420900.0
2024-04-23 10:30:00,38.97,39.01,38.91,38.99,266803.0,36.2434,36.2806,36.1876,36.262,266803.0
2024-04-23 10:40:00,38.99,39.05,38.97,38.99,243973.0,36.262,36.3178,36.2434,36.262,243973.0
2024-04-23 10:50:00,39.0,39.04,38.97,39.0,188470.0,36.2713,36.3085,36.2434,36.2713,188470.0
2024-04-23 11:00:00,39.0,39.0,38.91,38.98,334732.0,36.2713,36.2713,36.1876,36.2527,334732.0
2024-04-23 11:10:00,38.98,39.12,38.98,39.11,235402.0,36.2527,36.3829,36.2527,36.3736,235402.0
2024-04-23 11:20:00,39.09,39.12,39.04,39.09,321881.0,36.355,36.3829,36.3085,36.355,321881.0
2024-04-23 11:30:00,39.09,39.12,39.02,39.12,398939.0,36.355,36.3829,36.2899,36.3829,398939.0
2024-04-23 11:40:00,39.11,39.12,39.04,39.09,357025.0,36.3736,36.3829,36.3085,36.355,357025.0
2024-04-23 11:50:00,39.09,39.2,39.08,39.2,249723.0,36.355,36.4573,36.3457,36.4573,249723.0
2024-04-23 12:00:00,39.2,39.24,39.18,39.21,237262.0,36.4573,36.4945,36.4387,36.4666,237262.0
2024-04-23 12:10:00,39.21,39.3,39.2,39.27,234402.0,36.4666,36.5503,36.4573,36.5224,234402.0
2024-04-23 12:20:00,39.27,39.3,39.25,39.27,284751.0,36.5224,36.5503,36.5038,36.5224,284751.0
2024-04-23 12:30:00,39.27,39.38,39.27,39.38,242226.0,36.5224,36.6247,36.5224,36.6247,242226.0
2024-04-23 12:40:00,39.38,39.4,39.34,39.4,149964.0,36.6247,36.6433,36.5875,36.6433,149964.0
2024-04-23 12:50:00,39.4,39.44,39.4,39.41,259646.0,36.6433,36.6805,36.6433,36.6526,259646.0
2024-04-23 13:00:00,39.41,39.45,39.39,39.41,202376.0,36.6526,36.6898,36.634,36.6526,202376.0
2024-04-23 13:10:00,39.41,39.44,39.37,39.44,135387.0,36.6526,36.6805,36.6154,36.6805,135387.0
2024-04-23 13:20:00,39.44,39.45,39.41,39.45,188153.0,36.6805,36.6898,36.6526,36.6898,188153.0
2024-04-23 13:30:00,39.45,39.45,39.38,39.4,280641.0,36.6898,36.6898,36.6247,36.6433,280641.0
2024-04-23 13:40:00,39.4,39.47,39.38,39.47,254634.0,36.6433,36.7084,36.6247,36.7084,254634.0
2024-04-23 13:50:00,39.47,39.47,39.38,39.4,222433.0,36.7084,36.7084,36.6247,36.6433,222433.0
2024-04-23 14:00:00,39.4,39.46,39.39,39.44,227003.0,36.6433,36.6991,36.634,36.6805,227003.0
2024-04-23 14:10:00,39.44,39.45,39.39,39.41,189482.0,36.6805,36.6898,36.634,36.6526,189482.0
2024-04-23 14:20:00,39.41,39.43,39.36,39.43,260902.0,36.6526,36.6712,36.6061,36.6712,260902.0
2024-04-23 14:30:00,39.43,39.44,39.4,39.43,165736.0,36.6712,36.6805,36.6433,36.6712,165736.0
2024-04-23 14:40:00,39.43,39.45,39.39,39.4,159781.0,36.6712,36.6898,36.634,36.6433,159781.0
2024-04-23 14:50:00,39.4,39.4,39.34,39.38,126460.0,36.6433,36.6433,36.5875,36.6247,126460.0
2024-04-23 15:00:00,39.38,39.4,39.37,39.38,89575.0,36.6247,36.6433,36.6154,36.6247,89575.0
2024-04-23 15:10:00,39.38,39.39,39.34,39.36,135349.0,36.6247,36.634,36.5875,36.6061,135349.0
2024-04-23 15:20:00,39.36,39.39,39.35,39.38,192913.0,36.6061,36.634,36.5968,36.6247,192913.0
2024-04-23 15:30:00,39.38,39.38,39.33,39.37,253961.0,36.6247,36.6247,36.5782,36.6154,253961.0
2024-04-23 15:40:00,39.37,39.42,39.34,39.41,402451.0,36.6154,36.6619,36.5875,36.6526,402451.0
2024-04-23 15:50:00,39.41,39.42,39.29,39.29,1068122.0,36.6526,36.6619,36.541,36.541,1068122.0
2024-04-24 09:30:00,39.58,39.58,39.26,39.3,278091.0,36.8107,36.8107,36.5131,36.5503,278091.0
2024-04-24 09:40:00,39.31,39.34,39.22,39.24,192190.0,36.5596,36.5875,36.4759,36.4945,192190.0
2024-04-24 09:50:00,39.23,39.35,39.23,39.31,166211.0,36.4852,36.5968,36.4852,36.5596,166211.0
2024-04-24 10:00:00,39.31,39.36,39.25,39.34,67086.0,36.5596,36.6061,36.5038,36.5875,67086.0
2024-04-24 10:10:00,39.34,39.38,39.31,39.33,159391.0,36.5875,36.6247,36.5596,36.5782,159391.0
2024-04-24 10:20:00,39.33,39.36,39.29,39.34,120798.0,36.5782,36.6061,36.541,36.5875,120798.0
2024-04-24 10:30:00,39.34,39.36,39.3,39.35,101699.0,36.5875,36.6061,36.5503,36.5968,101699.0
2024-04-24 10:40:00,39.35,39.36,39.22,39.26,320275.0,36.5968,36.6061,36.4759,36.5131,320275.0
2024-04-24 10:50:00,39.26,39.27,39.19,39.22,273271.0,36.5131,36.5224,36.448,36.4759,273271.0
2024-04-24 11:00:00,39.22,39.24,39.16,39.19,237119.0,36.4759,36.4945,36.4201,36.448,237119.0
2024-04-24 11:10:00,39.19,39.24,39.15,39.2,523698.0,36.448,36.4945,36.4108,36.4573,523698.0
2024-04-24 11:20:00,39.19,39.24,39.19,39.21,221829.0,36.448,36.4945,36.448,36.4666,221829.0
2024-04-24 11:30:00,39.21,39.21,39.15,39.17,407904.0,36.4666,36.4666,36.4108,36.4294,407904.0
2024-04-24 11:40:00,39.18,39.2,39.08,39.15,178995.0,36.4387,36.4573,36.3457,36.4108,178995.0
2024-04-24 11:50:00,39.15,39.17,39.11,39.14,96484.0,36.4108,36.4294,36.3736,36.4015,96484.0
2024-04-24 12:00:00,39.15,39.19,39.14,39.16,194303.0,36.4108,36.448,36.4015,36.4201,194303.0
2024-04-24 12:10:00,39.16,39.19,39.14,39.16,203964.0,36.4201,36.448,36.4015,36.4201,203964.0
2024-04-24 12:20:00,39.16,39.19,39.14,39.18,98576.0,36.4201,36.448,36.4015,36.4387,98576.0
2024-04-24 12:30:00,39.18,39.19,39.15,39.19,262887.0,36.4387,36.448,36.4108,36.448,262887.0
2024-04-24 12:40:00,39.18,39.2,39.14,39.16,492996.0,36.4387,36.4573,36.4015,36.4201,492996.0
2024-04-24 12:50:00,39.16,39.18,39.13,39.16,292206.0,36.4201,36.4387,36.3922,36.4201,292206.0
2024-04-24 13:00:00,39.16,39.2,39.14,39.16,301051.0,36.4201,36.4573,36.4015,36.4201,301051.0
2024-04-24 13:10:00,39.16,39.21,39.15,39.19,112017.0,36.4201,36.4666,36.4108,36.448,112017.0
2024-04-24 13:20:00,39.19,39.27,39.19,39.24,44672.0,36.448,36.5224,36.448,36.4945,44672.0
2024-04-24 13:30:00,39.24,39.29,39.23,39.28,58967.0,36.4945,36.541,36.4852,36.5317,58967.0
2024-04-24 13:40:00,39.29,39.34,39.28,39.34,47356.0,36.541,36.5875,36.5317,36.5875,47356.0
2024-04-24 13:50:00,39.34,39.35,39.3,39.34,37483.0,36.5875,36.5968,36.5503,36.5875,37483.0
2024-04-24 14:00:00,39.33,39.33,39.28,39.3,48075.0,36.5782,36.5782,36.5317,36.5503,48075.0
2024-04-24 14:10:00,39.31,39.32,39.26,39.27,37610.0,36.5596,36.5689,36.5131,36.5224,37610.0
2024-04-24 14:20:00,39.27,39.3,39.26,39.29,43009.0,36.5224,36.5503,36.5131,36.541,43009.0
2024-04-24 14:30:00,39.29,39.31,39.27,39.29,28444.0,36.541,36.5596,36.5224,36.541,28444.0
2024-04-24 14:40:00,39.3,39.32,39.29,39.3,33898.0,36.5503,36.5689,36.541,36.5503,33898.0
2024-04-24 14:50:00,39.3,39.33,39.28,39.29,40212.0,36.5503,36.5782,36.5317,36.541,40212.0
2024-04-24 15:00:00,39.29,39.38,39.28,39.38,98213.0,36.541,36.6247,36.5317,36.6247,98213.0
2024-04-24 15:10:00,39.37,39.38,39.35,39.36,63468.0,36.6154,36.6247,36.5968,36.6061,63468.0
2024-04-24 15:20:00,39.36,39.41,39.35,39.4,83438.0,36.6061,36.6526,36.5968,36.6433,83438.0
2024-04-24 15:30:00,39.39,39.41,39.35,39.36,89350.0,36.634,36.6526,36.5968,36.6061,89350.0
2024-04-24 15:40:00,39.36,39.37,39.34,39.34,112934.0,36.6061,36.6154,36.5875,36.5875,112934.0
2024-04-24 15:50:00,39.35,39.38,39.32,39.33,408474.0,36.5968,36.6247,36.5689,36.5782,408474.0
2024-04-25 09:30:00,39.39,39.51,39.31,39.34,291286.0,36.634,36.7456,36.5596,36.5875,291286.0
2024-04-25 09:40:00,39.34,39.39,39.17,39.2,309323.0,36.5875,36.634,36.4294,36.4573,309323.0
2024-04-25 09:50:00,39.19,39.26,39.14,39.2,186139.0,36.448,36.5131,36.4015,36.4573,186139.0
2024-04-25 10:00:00,39.21,39.22,39.11,39.21,127826.0,36.4666,36.4759,36.3736,36.4666,127826.0
2024-04-25 10:10:00,39.2,39.24,39.13,39.15,118893.0,36.4573,36.4945,36.3922,36.4108,118893.0
2024-04-25 10:20:00,39.14,39.24,39.1,39.22,81500.0,36.4015,36.4945,36.3643,36.4759,81500.0
2024-04-25 10:30:00,39.22,39.28,39.22,39.27,87338.0,36.4759,36.5317,36.4759,36.5224,87338.0
2024-04-25 10:40:00,39.27,39.29,39.19,39.22,103025.0,36.5224,36.541,36.448,36.4759,103025.0
2024-04-25 10:50:00,39.22,39.3,39.22,39.3,74437.0,36.4759,36.5503,36.4759,36.5503,74437.0
2024-04-25 11:00:00,39.29,39.34,39.24,39.29,84210.0,36.541,36.5875,36.4945,36.541,84210.0
2024-04-25 11:10:00,39.3,39.36,39.28,39.35,65899.0,36.5503,36.6061,36.5317,36.5968,65899.0
2024-04-25 11:20:00,39.35,39.44,39.35,39.41,80265.0,36.5968,36.6805,36.5968,36.6526,80265.0
2024-04-25 11:30:00,39.41,39.42,39.37,39.41,156991.0,36.6526,36.6619,36.6154,36.6526,156991.0
2024-04-25 11:40:00,39.42,39.44,39.39,39.43,34072.0,36.6619,36.6805,36.634,36.6712,34072.0
2024-04-25 11:50:00,39.43,39.5,39.43,39.49,35717.0,36.6712,36.7363,36.6712,36.727,35717.0
2024-04-25 12:00:00,39.49,39.5,39.46,39.49,32656.0,36.727,36.7363,36.6991,36.727,32656.0
2024-04-25 12:10:00,39.5,39.52,39.47,39.5,73762.0,36.7363,36.7549,36.7084,36.7363,73762.0
2024-04-25 12:20:00,39.5,39.55,39.49,39.51,80808.0,36.7363,36.7828,36.727,36.7456,80808.0
2024-04-25 12:30:00,39.51,39.56,39.49,39.54,163055.0,36.7456,36.7921,36.727,36.7735,163055.0
2024-04-25 12:40:00,39.54,39.57,39.51,39.53,110680.0,36.7735,36.8014,36.7456,36.7642,110680.0
2024-04-25 12:50:00,39.54,39.57,39.53,39.54,49739.0,36.7735,36.8014,36.7642,36.7735,49739.0
2024-04-25 13:00:00,39.54,39.59,39.53,39.59,33876.0,36.7735,36.82,36.7642,36.82,33876.0
2024-04-25 13:10:00,39.58,39.59,39.52,39.55,39906.0,36.8107,36.82,36.7549,36.7828,39906.0
2024-04-25 13:20:00,39.55,39.56,39.51,39.53,38112.0,36.7828,36.7921,36.7456,36.7642,38112.0
2024-04-25 13:30:00,39.53,39.63,39.53,39.63,72312.0,36.7642,36.8572,36.7642,36.8572,72312.0
2024-04-25 13:40:00,39.62,39.65,39.59,39.64,57369.0,36.8479,36.8758,36.82,36.8665,57369.0
2024-04-25 13:50:00,39.64,39.66,39.63,39.66,34336.0,36.8665,36.8851,36.8572,36.8851,34336.0
2024-04-25 14:00:00,39.66,39.66,39.59,39.62,37870.0,36.8851,36.8851,36.82,36.8479,37870.0
2024-04-25 14:10:00,39.62,39.63,39.6,39.62,47961.0,36.8479,36.8572,36.8293,36.8479,47961.0
2024-04-25 14:20:00,39.61,39.64,39.56,39.57,52273.0,36.8386,36.8665,36.7921,36.8014,52273.0
2024-04-25 14:30:00,39.56,39.6,39.56,39.57,72021.0,36.7921,36.8293,36.7921,36.8014,72021.0
2024-04-25 14:40:00,39.57,39.63,39.55,39.62,108026.0,36.8014,36.8572,36.7828,36.8479,108026.0
2024-04-25 14:50:00,39.62,39.65,39.61,39.65,51715.0,36.8479,36.8758,36.8386,36.8758,51715.0
2024-04-25 15:00:00,39.64,39.7,39.64,39.7,104393.0,36.8665,36.9223,36.8665,36.9223,104393.0
2024-04-25 15:10:00,39.69,39.72,39.69,39.72,67520.0,36.913,36.9409,36.913,36.9409,67520.0
2024-04-25 15:20:00,39.72,39.73,39.7,39.72,107068.0,36.9409,36.9502,36.9223,36.9409,107068.0
2024-04-25 15:30:00,39.71,39.71,39.66,39.68,145165.0,36.9316,36.9316,36.8851,36.9037,145165.0
2024-04-25 15:40:00,39.67,39.68,39.61,39.62,273639.0,36.8944,36.9037,36.8386,36.8479,273639.0
2024-04-25 15:50:00,39.62,39.64,39.59,39.64,423888.0,36.8479,36.8665,36.82,36.8665,423888.0
2024-04-26 09:30:00,39.5,39.57,39.34,39.44,255854.0,36.7363,36.8014,36.5875,36.6805,255854.0
2024-04-26 09:40:00,39.44,39.47,39.25,39.29,174991.0,36.6805,36.7084,36.5038,36.541,174991.0
2024-04-26 09:50:00,39.28,39.3,39.14,39.15,179182.0,36.5317,36.5503,36.4015,36.4108,179182.0
2024-04-26 10:00:00,39.15,39.28,39.14,39.21,135734.0,36.4108,36.5317,36.4015,36.4666,135734.0
2024-04-26 10:10:00,39.21,39.26,39.16,39.18,152612.0,36.4666,36.5131,36.4201,36.4387,152612.0
2024-04-26 10:20:00,39.17,39.28,39.16,39.26,162186.0,36.4294,36.5317,36.4201,36.5131,162186.0
2024-04-26 10:30:00,39.26,39.27,39.11,39.16,121861.0,36.5131,36.5224,36.3736,36.4201,121861.0
2024-04-26 10:40:00,39.16,39.2,39.14,39.18,120906.0,36.4201,36.4573,36.4015,36.4387,120906.0
2024-04-26 10:50:00,39.18,39.18,39.12,39.16,130163.0,36.4387,36.4387,36.3829,36.4201,130163.0
2024-04-26 11:00:00,39.16,39.22,39.11,39.2,141113.0,36.4201,36.4759,36.3736,36.4573,141113.0
2024-04-26 11:10:00,39.2,39.21,39.15,39.16,84013.0,36.4573,36.4666,36.4108,36.4201,84013.0
2024-04-26 11:20:00,39.16,39.22,39.13,39.21,326274.0,36.4201,36.4759,36.3922,36.4666,326274.0
2024-04-26 11:30:00,39.21,39.21,39.17,39.18,154407.0,36.4666,36.4666,36.4294,36.4387,154407.0
2024-04-26 11:40:00,39.19,39.27,39.17,39.22,81631.0,36.448,36.5224,36.4294,36.4759,81631.0
2024-04-26 11:50:00,39.22,39.27,39.2,39.27,85789.0,36.4759,36.5224,36.4573,36.5224,85789.0
2024-04-26 12:00:00,39.27,39.39,39.26,39.38,367930.0,36.5224,36.634,36.5131,36.6247,367930.0
2024-04-26 12:10:00,39.39,39.45,39.38,39.44,140393.0,36.634,36.6898,36.6247,36.6805,140393.0
2024-04-26 12:20:00,39.43,39.47,39.41,39.44,144092.0,36.6712,36.7084,36.6526,36.6805,144092.0
2024-04-26 12:30:00,39.44,39.48,39.43,39.44,120305.0,36.6805,36.7177,36.6712,36.6805,120305.0
2024-04-26 12:40:00,39.44,39.48,39.42,39.45,114095.0,36.6805,36.7177,36.6619,36.6898,114095.0
2024-04-26 12:50:00,39.45,39.49,39.44,39.47,91702.0,36.6898,36.727,36.6805,36.7084,91702.0
2024-04-26 13:00:00,39.47,39.47,39.41,39.43,113002.0,36.7084,36.7084,36.6526,36.6712,113002.0
2024-04-26 13:10:00,39.43,39.47,39.43,39.44,100586.0,36.6712,36.7084,36.6712,36.6805,100586.0
2024-04-26 13:20:00,39.44,39.45,39.43,39.44,51770.0,36.6805,36.6898,36.6712,36.6805,51770.0
2024-04-26 13:30:00,39.43,39.47,39.43,39.45,56442.0,36.6712,36.7084,36.6712,36.6898,56442.0
2024-04-26 13:40:00,39.46,39.49,39.44,39.45,94959.0,36.6991,36.727,36.6805,36.6898,94959.0
2024-04-26 13:50:00,39.45,39.5,39.44,39.46,136098.0,36.6898,36.7363,36.6805,36.6991,136098.0
2024-04-26 14:00:00,39.46,39.55,39.45,39.54,102683.0,36.6991,36.7828,36.6898,36.7735,102683.0
2024-04-26 14:10:00,39.54,39.59,39.53,39.57,85117.0,36.7735,36.82,36.7642,36.8014,85117.0
2024-04-26 14:20:00,39.57,39.57,39.52,39.53,54028.0,36.8014,36.8014,36.7549,36.7642,54028.0
2024-04-26 14:30:00,39.52,39.58,39.51,39.57,131490.0,36.7549,36.8107,36.7456,36.8014,131490.0
2024-04-26 14:40:00,39.58,39.6,39.56,39.57,128181.0,36.8107,36.8293,36.7921,36.8014,128181.0
2024-04-26 14:50:00,39.58,39.58,39.53,39.56,49109.0,36.8107,36.8107,36.7642,36.7921,49109.0
2024-04-26 15:00:00,39.55,39.58,39.54,39.58,71825.0,36.7828,36.8107,36.7735,36.8107,71825.0
2024-04-26 15:10:00,39.57,39.6,39.56,39.58,72111.0,36.8014,36.8293,36.7921,36.8107,72111.0
2024-04-26 15:20:00,39.58,39.58,39.53,39.57,69809.0,36.8107,36.8107,36.7642,36.8014,69809.0
2024-04-26 15:30:00,39.57,39.57,39.47,39.48,236220.0,36.8014,36.8014,36.7084,36.7177,236220.0
2024-04-26 15:40:00,39.48,39.5,39.46,39.47,246212.0,36.7177,36.7363,36.6991,36.7084,246212.0
2024-04-26 15:50:00,39.47,39.5,39.44,39.48,520150.0,36.7084,36.7363,36.6805,36.7177,520150.0
2024-04-29 09:30:00,39.42,39.51,39.36,39.47,170343.0,36.6619,36.7456,36.6061,36.7084,170343.0
2024-04-29 09:40:00,39.46,39.5,39.41,39.46,136269.0,36.6991,36.7363,36.6526,36.6991,136269.0
2024-04-29 09:50:00,39.45,39.54,39.42,39.44,46535.0,36.6898,36.7735,36.6619,36.6805,46535.0
2024-04-29 10:00:00,39.44,39.54,39.43,39.5,106515.0,36.6805,36.7735,36.6712,36.7363,106515.0
2024-04-29 10:10:00,39.49,39.53,39.47,39.48,183528.0,36.727,36.7642,36.7084,36.7177,183528.0
2024-04-29 10:20:00,39.48,39.54,39.46,39.48,301761.0,36.7177,36.7735,36.6991,36.7177,301761.0
2024-04-29 10:30:00,39.48,39.48,39.36,39.38,132574.0,36.7177,36.7177,36.6061,36.6247,132574.0
2024-04-29 10:40:00,39.38,39.41,39.33,39.39,206186.0,36.6247,36.6526,36.5782,36.634,206186.0
2024-04-29 10:50:00,39.4,39.44,39.38,39.41,159274.0,36.6433,36.6805,36.6247,36.6526,159274.0
2024-04-29 11:00:00,39.41,39.44,39.39,39.4,97441.0,36.6526,36.6805,36.634,36.6433,97441.0
2024-04-29 11:10:00,39.41,39.43,39.37,39.41,179487.0,36.6526,36.6712,36.6154,36.6526,179487.0
2024-04-29 11:20:00,39.41,39.43,39.37,39.41,169777.0,36.6526,36.6712,36.6154,36.6526,169777.0
2024-04-29 11:30:00,39.41,39.41,39.34,39.37,248559.0,36.6526,36.6526,36.5875,36.6154,248559.0
2024-04-29 11:40:00,39.37,39.43,39.36,39.4,75288.0,36.6154,36.6712,36.6061,36.6433,75288.0
2024-04-29 11:50:00,39.41,39.43,39.39,39.43,43162.0,36.6526,36.6712,36.634,36.6712,43162.0
2024-04-29 12:00:00,39.43,39.49,39.42,39.49,75618.0,36.6712,36.727,36.6619,36.727,75618.0
2024-04-29 12:10:00,39.49,39.54,39.47,39.52,72413.0,36.727,36.7735,36.7084,36.7549,72413.0
2024-04-29 12:20:00,39.52,39.55,39.51,39.52,41949.0,36.7549,36.7828,36.7456,36.7549,41949.0
2024-04-29 12:30:00,39.53,39.55,39.51,39.54,101333.0,36.7642,36.7828,36.7456,36.7735,101333.0
2024-04-29 12:40:00,39.54,39.55,39.48,39.49,50051.0,36.7735,36.7828,36.7177,36.727,50051.0
2024-04-29 12:50:00,39.5,39.51,39.47,39.48,65028.0,36.7363,36.7456,36.7084,36.7177,65028.0
2024-04-29 13:00:00,39.48,39.52,39.46,39.51,165420.0,36.7177,36.7549,36.6991,36.7456,165420.0
2024-04-29 13:10:00,39.51,39.51,39.47,39.5,76404.0,36.7456,36.7456,36.7084,36.7363,76404.0
2024-04-29 13:20:00,39.5,39.52,39.49,39.51,109568.0,36.7363,36.7549,36.727,36.7456,109568.0
2024-04-29 13:30:00,39.51,39.51,39.48,39.49,141454.0,36.7456,36.7456,36.7177,36.727,141454.0
2024-04-29 13:40:00,39.5,39.51,39.45,39.46,128646.0,36.7363,36.7456,36.6898,36.6991,128646.0
2024-04-29 13:50:00,39.46,39.47,39.41,39.41,128656.0,36.6991,36.7084,36.6526,36.6526,128656.0
2024-04-29 14:00:00,39.41,39.43,39.39,39.41,101775.0,36.6526,36.6712,36.634,36.6526,101775.0
2024-04-29 14:10:00,39.41,39.41,39.37,39.39,87550.0,36.6526,36.6526,36.6154,36.634,87550.0
2024-04-29 14:20:00,39.4,39.4,39.37,39.39,68224.0,36.6433,36.6433,36.6154,36.634,68224.0
2024-04-29 14:30:00,39.39,39.4,39.34,39.34,60619.0,36.634,36.6433,36.5875,36.5875,60619.0
2024-04-29 14:40:00,39.34,39.4,39.34,39.39,65823.0,36.5875,36.6433,36.5875,36.634,65823.0
2024-04-29 14:50:00,39.39,39.41,39.37,39.4,80003.0,36.634,36.6526,36.6154,36.6433,80003.0
2024-04-29 15:00:00,39.39,39.39,39.29,39.34,84558.0,36.634,36.634,36.541,36.5875,84558.0
2024-04-29 15:10:00,39.33,39.34,39.31,39.33,106195.0,36.5782,36.5875,36.5596,36.5782,106195.0
2024-04-29 15:20:00,39.33,39.38,39.33,39.37,130675.0,36.5782,36.6247,36.5782,36.6154,130675.0
2024-04-29 15:30:00,39.37,39.39,39.34,39.37,139820.0,36.6154,36.634,36.5875,36.6154,139820.0
2024-04-29 15:40:00,39.36,39.39,39.35,39.38,229904.0,36.6061,36.634,36.5968,36.6247,229904.0
2024-04-29 15:50:00,39.37,39.48,39.36,39.47,483768.0,36.6154,36.7177,36.6061,36.7084,483768.0
2024-04-30 09:30:00,39.59,39.66,39.45,39.5,501416.0,36.82,36.8851,36.6898,36.7363,501416.0
2024-04-30 09:40:00,39.5,39.59,39.38,39.4,365034.0,36.7363,36.82,36.6247,36.6433,365034.0
2024-04-30 09:50:00,39.4,39.45,39.23,39.25,353837.0,36.6433,36.6898,36.4852,36.5038,353837.0
2024-04-30 10:00:00,39.25,39.29,39.17,39.21,290501.0,36.5038,36.541,36.4294,36.4666,290501.0
2024-04-30 10:10:00,39.21,39.31,39.16,39.28,226002.0,36.4666,36.5596,36.4201,36.5317,226002.0
2024-04-30 10:20:00,39.29,39.29,39.21,39.26,129894.0,36.541,36.541,36.4666,36.5131,129894.0
2024-04-30 10:30:00,39.26,39.27,39.1,39.16,254916.0,36.5131,36.5224,36.3643,36.4201,254916.0
2024-04-30 10:40:00,39.15,39.23,39.14,39.18,198516.0,36.4108,36.4852,36.4015,36.4387,198516.0
2024-04-30 10:50:00,39.18,39.21,39.13,39.13,121942.0,36.4387,36.4666,36.3922,36.3922,121942.0
2024-04-30 11:00:00,39.13,39.17,39.11,39.12,133224.0,36.3922,36.4294,36.3736,36.3829,133224.0
2024-04-30 11:10:00,39.12,39.16,39.07,39.1,125129.0,36.3829,36.4201,36.3364,36.3643,125129.0
2024-04-30 11:20:00,39.1,39.14,39.07,39.13,201914.0,36.3643,36.4015,36.3364,36.3922,201914.0
2024-04-30 11:30:00,39.13,39.13,39.01,39.05,378882.0,36.3922,36.3922,36.2806,36.3178,378882.0
2024-04-30 11:40:00,39.05,39.06,38.95,38.96,151553.0,36.3178,36.3271,36.2248,36.2341,151553.0
2024-04-30 11:50:00,38.96,39.01,38.93,38.96,258238.0,36.2341,36.2806,36.2062,36.2341,258238.0
2024-04-30 12:00:00,38.96,39.0,38.88,38.98,285605.0,36.2341,36.2713,36.1597,36.2527,285605.0
2024-04-30 12:10:00,38.98,39.0,38.97,38.98,144445.0,36.2527,36.2713,36.2434,36.2527,144445.0
2024-04-30 12:20:00,38.98,39.01,38.95,38.97,197878.0,36.2527,36.2806,36.2248,36.2434,197878.0
2024-04-30 12:30:00,38.97,38.97,38.83,38.9,588971.0,36.2434,36.2434,36.1132,36.1783,588971.0
2024-04-30 12:40:00,38.89,38.91,38.8,38.81,687228.0,36.169,36.1876,36.0853,36.0946,687228.0
2024-04-30 12:50:00,38.81,38.83,38.77,38.77,405378.0,36.0946,36.1132,36.0574,36.0574,405378.0
2024-04-30 13:00:00,38.77,38.83,38.75,38.81,157670.0,36.0574,36.1132,36.0388,36.0946,157670.0
2024-04-30 13:10:00,38.81,38.9,38.8,38.89,111591.0,36.0946,36.1783,36.0853,36.169,111591.0
2024-04-30 13:20:00,38.9,38.94,38.86,38.9,95004.0,36.1783,36.2155,36.1411,36.1783,95004.0
2024-04-30 13:30:00,38.89,38.91,38.86,38.9,58056.0,36.169,36.1876,36.1411,36.1783,58056.0
2024-04-30 13:40:00,38.9,38.94,38.88,38.94,95747.0,36.1783,36.2155,36.1597,36.2155,95747.0
2024-04-30 13:50:00,38.94,38.97,38.94,38.95,87311.0,36.2155,36.2434,36.2155,36.2248,87311.0
2024-04-30 14:00:00,38.96,38.98,38.95,38.98,117068.0,36.2341,36.2527,36.2248,36.2527,117068.0
2024-04-30 14:10:00,38.97,39.0,38.96,39.0,161348.0,36.2434,36.2713,36.2341,36.2713,161348.0
2024-04-30 14:20:00,39.0,39.01,38.96,38.97,122567.0,36.2713,36.2806,36.2341,36.2434,122567.0
2024-04-30 14:30:00,38.97,39.02,38.96,39.02,83590.0,36.2434,36.2899,36.2341,36.2899,83590.0
2024-04-30 14:40:00,39.02,39.02,38.95,38.95,177783.0,36.2899,36.2899,36.2248,36.2248,177783.0
2024-04-30 14:50:00,38.95,38.95,38.9,38.91,96254.0,36.2248,36.2248,36.1783,36.1876,96254.0
2024-04-30 15:00:00,38.91,38.96,38.89,38.91,219558.0,36.1876,36.2341,36.169,36.1876,219558.0
2024-04-30 15:10:00,38.9,38.93,38.85,38.85,133109.0,36.1783,36.2062,36.1318,36.1318,133109.0
2024-04-30 15:20:00,38.86,38.87,38.81,38.83,199957.0,36.1411,36.1504,36.0946,36.1132,199957.0
2024-04-30 15:30:00,38.84,38.84,38.79,38.8,239822.0,36.1225,36.1225,36.076,36.0853,239822.0
2024-04-30 15:40:00,38.81,38.82,38.75,38.82,271967.0,36.0946,36.1039,36.0388,36.1039,271967.0
2024-04-30 15:50:00,38.81,38.82,38.73,38.77,925787.0,36.0946,36.1039,36.0202,36.0574,925787.0
2024-05-01 09:30:00,38.43,38.52,38.25,38.29,459690.0,35.7412,35.8249,35.5738,35.611,459690.0
2024-05-01 09:40:00,38.29,38.35,38.19,38.34,240905.0,35.611,35.6668,35.518,35.6575,240905.0
2024-05-01 09:50:00,38.34,38.37,38.23,38.33,203565.0,35.6575,35.6854,35.5552,35.6482,203565.0
2024-05-01 10:00:00,38.34,38.38,38.26,38.37,165358.0,35.6575,35.6947,35.5831,35.6854,165358.0
2024-05-01 10:10:00,38.38,38.38,38.3,38.33,190430.0,35.6947,35.6947,35.6203,35.6482,190430.0
2024-05-01 10:20:00,38.33,38.43,38.33,38.43,82887.0,35.6482,35.7412,35.6482,35.7412,82887.0
2024-05-01 10:30:00,38.42,38.42,38.27,38.33,171292.0,35.7319,35.7319,35.5924,35.6482,171292.0
2024-05-01 10:40:00,38.32,38.32,38.24,38.27,132454.0,35.6389,35.6389,35.5645,35.5924,132454.0
2024-05-01 10:50:00,38.27,38.31,38.2,38.25,131956.0,35.5924,35.6296,35.5273,35.5738,131956.0
2024-05-01 11:00:00,38.25,38.26,38.11,38.14,200640.0,35.5738,35.5831,35.4436,35.4715,200640.0
2024-05-01 11:10:00,38.14,38.2,38.05,38.15,408399.0,35.4715,35.5273,35.3878,35.4808,408399.0
2024-05-01 11:20:00,38.15,38.23,38.15,38.2,356702.0,35.4808,35.5552,35.4808,35.5273,356702.0
2024-05-01 11:30:00,38.2,38.2,38.11,38.14,298550.0,35.5273,35.5273,35.4436,35.4715,298550.0
2024-05-01 11:40:00,38.14,38.22,38.13,38.14,245501.0,35.4715,35.5459,35.4622,35.4715,245501.0
2024-05-01 11:50:00,38.14,38.16,38.1,38.11,407861.0,35.4715,35.4901,35.4343,35.4436,407861.0
2024-05-01 12:00:00,38.1,38.17,38.1,38.16,137678.0,35.4343,35.4994,35.4343,35.4901,137678.0
2024-05-01 12:10:00,38.16,38.18,38.07,38.09,129607.0,35.4901,35.5087,35.4064,35.425,129607.0
2024-05-01 12:20:00,38.08,38.15,38.06,38.13,92025.0,35.4157,35.4808,35.3971,35.4622,92025.0
2024-05-01 12:30:00,38.13,38.14,38.09,38.11,125022.0,35.4622,35.4715,35.425,35.4436,125022.0
2024-05-01 12:40:00,38.11,38.14,38.07,38.12,86982.0,35.4436,35.4715,35.4064,35.4529,86982.0
2024-05-01 12:50:00,38.13,38.18,38.1,38.15,102223.0,35.4622,35.5087,35.4343,35.4808,102223.0
2024-05-01 13:00:00,38.14,38.16,38.11,38.12,86754.0,35.4715,35.4901,35.4436,35.4529,86754.0
2024-05-01 13:10:00,38.13,38.14,38.08,38.08,116038.0,35.4622,35.4715,35.4157,35.4157,116038.0
2024-05-01 13:20:00,38.09,38.1,38.06,38.08,92939.0,35.425,35.4343,35.3971,35.4157,92939.0
2024-05-01 13:30:00,38.09,38.13,38.06,38.12,108769.0,35.425,35.4622,35.3971,35.4529,108769.0
2024-05-01 13:40:00,38.12,38.13,38.06,38.06,124153.0,35.4529,35.4622,35.3971,35.3971,124153.0
2024-05-01 13:50:00,38.07,38.07,38.02,38.03,67381.0,35.4064,35.4064,35.3599,35.3692,67381.0
2024-05-01 14:00:00,38.04,38.1,37.99,38.04,197038.0,35.3785,35.4343,35.332,35.3785,197038.0
2024-05-01 14:10:00,38.05,38.13,38.03,38.12,182965.0,35.3878,35.4622,35.3692,35.4529,182965.0
2024-05-01 14:20:00,38.12,38.28,38.1,38.27,211756.0,35.4529,35.6017,35.4343,35.5924,211756.0
2024-05-01 14:30:00,38.27,38.41,38.15,38.4,302136.0,35.5924,35.7226,35.4808,35.7133,302136.0
2024-05-01 14:40:00,38.4,38.53,38.37,38.43,332352.0,35.7133,35.8342,35.6854,35.7412,332352.0
2024-05-01 14:50:00,38.44,38.49,38.43,38.45,144064.0,35.7505,35.797,35.7412,35.7598,144064.0
2024-05-01 15:00:00,38.45,38.5,38.37,38.4,110414.0,35.7598,35.8063,35.6854,35.7133,110414.0
2024-05-01 15:10:00,38.39,38.43,38.34,38.35,132533.0,35.704,35.7412,35.6575,35.6668,132533.0
2024-05-01 15:20:00,38.34,38.42,38.29,38.39,199337.0,35.6575,35.7319,35.611,35.704,199337.0
2024-05-01 15:30:00,38.39,38.46,38.27,38.29,735613.0,35.704,35.7691,35.5924,35.611,735613.0
2024-05-01 15:40:00,38.29,38.38,38.28,38.36,387069.0,35.611,35.6947,35.6017,35.6761,387069.0
2024-05-01 15:50:00,38.36,38.36,38.21,38.22,611606.0,35.6761,35.6761,35.5366,35.5459,611606.0
2024-05-02 09:30:00,38.5,38.64,38.49,38.56,244048.0,35.8063,35.9365,35.797,35.8621,244048.0
2024-05-02 09:40:00,38.57,38.63,38.49,38.54,131836.0,35.8714,35.9272,35.797,35.8435,131836.0
2024-05-02 09:50:00,38.52,38.56,38.46,38.49,106178.0,35.8249,35.8621,35.7691,35.797,106178.0
2024-05-02 10:00:00,38.49,38.54,38.44,38.48,533804.0,35.797,35.8435,35.7505,35.7877,533804.0
2024-05-02 10:10:00,38.48,38.69,38.46,38.69,334212.0,35.7877,35.983,35.7691,35.983,334212.0
2024-05-02 10:20:00,38.69,38.75,38.62,38.67,217956.0,35.983,36.0388,35.9179,35.9644,217956.0
2024-05-02 10:30:00,38.68,38.69,38.63,38.66,133688.0,35.9737,35.983,35.9272,35.9551,133688.0
2024-05-02 10:40:00,38.66,38.74,38.62,38.68,84557.0,35.9551,36.0295,35.9179,35.9737,84557.0
2024-05-02 10:50:00,38.67,38.7,38.6,38.7,168346.0,35.9644,35.9923,35.8993,35.9923,168346.0
2024-05-02 11:00:00,38.7,38.72,38.61,38.68,571883.0,35.9923,36.0109,35.9086,35.9737,571883.0
2024-05-02 11:10:00,38.68,38.71,38.63,38.69,274941.0,35.9737,36.0016,35.9272,35.983,274941.0
2024-05-02 11:20:00,38.68,38.73,38.65,38.68,225017.0,35.9737,36.0202,35.9458,35.9737,225017.0
2024-05-02 11:30:00,38.69,38.7,38.63,38.63,291111.0,35.983,35.9923,35.9272,35.9272,291111.0
2024-05-02 11:40:00,38.63,38.65,38.48,38.48,146848.0,35.9272,35.9458,35.7877,35.7877,146848.0
2024-05-02 11:50:00,38.48,38.64,38.46,38.48,525329.0,35.7877,35.9365,35.7691,35.7877,525329.0
2024-05-02 12:00:00,38.48,38.54,38.48,38.51,177004.0,35.7877,35.8435,35.7877,35.8156,177004.0
2024-05-02 12:10:00,38.5,38.56,38.47,38.52,119445.0,35.8063,35.8621,35.7784,35.8249,119445.0
2024-05-02 12:20:00,38.52,38.54,38.51,38.53,96261.0,35.8249,35.8435,35.8156,35.8342,96261.0
2024-05-02 12:30:00,38.53,38.6,38.52,38.6,167244.0,35.8342,35.8993,35.8249,35.8993,167244.0
2024-05-02 12:40:00,38.59,38.66,38.59,38.66,137696.0,35.89,35.9551,35.89,35.9551,137696.0
2024-05-02 12:50:00,38.66,38.67,38.63,38.66,80239.0,35.9551,35.9644,35.9272,35.9551,80239.0
2024-05-02 13:00:00,38.67,38.72,38.66,38.69,81857.0,35.9644,36.0109,35.9551,35.983,81857.0
2024-05-02 13:10:00,38.69,38.79,38.68,38.78,110883.0,35.983,36.076,35.9737,36.0667,110883.0
2024-05-02 13:20:00,38.79,38.82,38.78,38.82,99935.0,36.076,36.1039,36.0667,36.1039,99935.0
2024-05-02 13:30:00,38.82,38.84,38.77,38.83,233320.0,36.1039,36.1225,36.0574,36.1132,233320.0
2024-05-02 13:40:00,38.83,38.84,38.76,38.77,184550.0,36.1132,36.1225,36.0481,36.0574,184550.0
2024-05-02 13:50:00,38.77,38.78,38.72,38.74,125897.0,36.0574,36.0667,36.0109,36.0295,125897.0
2024-05-02 14:00:00,38.74,38.79,38.72,38.77,188299.0,36.0295,36.076,36.0109,36.0574,188299.0
2024-05-02 14:10:00,38.78,38.79,38.71,38.73,166305.0,36.0667,36.076,36.0016,36.0202,166305.0
2024-05-02 14:20:00,38.72,38.73,38.69,38.71,116664.0,36.0109,36.0202,35.983,36.0016,116664.0
2024-05-02 14:30:00,38.71,38.73,38.69,38.72,69256.0,36.0016,36.0202,35.983,36.0109,69256.0
2024-05-02 14:40:00,38.73,38.77,38.71,38.77,77032.0,36.0202,36.0574,36.0016,36.0574,77032.0
2024-05-02 14:50:00,38.77,38.79,38.75,38.79,59913.0,36.0574,36.076,36.0388,36.076,59913.0
2024-05-02 15:00:00,38.79,38.83,38.76,38.82,94879.0,36.076,36.1132,36.0481,36.1039,94879.0
2024-05-02 15:10:00,38.82,38.84,38.77,38.77,87823.0,36.1039,36.1225,36.0574,36.0574,87823.0
2024-05-02 15:20:00,38.77,38.79,38.75,38.77,107215.0,36.0574,36.076,36.0388,36.0574,107215.0
2024-05-02 15:30:00,38.77,38.77,38.67,38.69,211088.0,36.0574,36.0574,35.9644,35.983,211088.0
2024-05-02 15:40:00,38.69,38.69,38.6,38.62,253114.0,35.983,35.983,35.8993,35.9179,253114.0
2024-05-02 15:50:00,38.63,38.7,38.6,38.67,525799.0,35.9272,35.9923,35.8993,35.9644,525799.0
2024-05-03 09:30:00,38.48,38.54,38.11,38.29,337929.0,35.7877,35.8435,35.4436,35.611,337929.0
2024-05-03 09:40:00,38.29,38.39,38.28,38.32,211635.0,35.611,35.704,35.6017,35.6389,211635.0
2024-05-03 09:50:00,38.33,38.49,38.32,38.45,129618.0,35.6482,35.797,35.6389,35.7598,129618.0
2024-05-03 10:00:00,38.46,38.55,38.34,38.39,262751.0,35.7691,35.8528,35.6575,35.704,262751.0
2024-05-03 10:10:00,38.39,38.47,38.34,38.34,362032.0,35.704,35.7784,35.6575,35.6575,362032.0
2024-05-03 10:20:00,38.35,38.39,38.31,38.32,166408.0,35.6668,35.704,35.6296,35.6389,166408.0
2024-05-03 10:30:00,38.33,38.41,38.26,38.37,158230.0,35.6482,35.7226,35.5831,35.6854,158230.0
2024-05-03 10:40:00,38.38,38.39,38.33,38.35,119554.0,35.6947,35.704,35.6482,35.6668,119554.0
2024-05-03 10:50:00,38.35,38.4,38.3,38.32,102268.0,35.6668,35.7133,35.6203,35.6389,102268.0
2024-05-03 11:00:00,38.32,38.35,38.29,38.31,218657.0,35.6389,35.6668,35.611,35.6296,218657.0
2024-05-03 11:10:00,38.31,38.32,38.26,38.28,190843.0,35.6296,35.6389,35.5831,35.6017,190843.0
2024-05-03 11:20:00,38.29,38.36,38.28,38.35,196167.0,35.611,35.6761,35.6017,35.6668,196167.0
2024-05-03 11:30:00,38.35,38.47,38.34,38.44,182666.0,35.6668,35.7784,35.6575,35.7505,182666.0
2024-05-03 11:40:00,38.45,38.47,38.4,38.41,52155.0,35.7598,35.7784,35.7133,35.7226,52155.0
2024-05-03 11:50:00,38.41,38.45,38.39,38.41,74892.0,35.7226,35.7598,35.704,35.7226,74892.0
2024-05-03 12:00:00,38.41,38.47,38.4,38.46,154394.0,35.7226,35.7784,35.7133,35.7691,154394.0
2024-05-03 12:10:00,38.45,38.47,38.43,38.43,54993.0,35.7598,35.7784,35.7412,35.7412,54993.0
2024-05-03 12:20:00,38.44,38.52,38.43,38.51,66009.0,35.7505,35.8249,35.7412,35.8156,66009.0
2024-05-03 12:30:00,38.5,38.58,38.5,38.58,95915.0,35.8063,35.8807,35.8063,35.8807,95915.0
2024-05-03 12:40:00,38.58,38.59,38.54,38.57,84084.0,35.8807,35.89,35.8435,35.8714,84084.0
2024-05-03 12:50:00,38.57,38.6,38.56,38.57,55074.0,35.8714,35.8993,35.8621,35.8714,55074.0
2024-05-03 13:00:00,38.58,38.61,38.58,38.59,84879.0,35.8807,35.9086,35.8807,35.89,84879.0
2024-05-03 13:10:00,38.59,38.61,38.58,38.59,36751.0,35.89,35.9086,35.8807,35.89,36751.0
2024-05-03 13:20:00,38.59,38.59,38.55,38.56,56179.0,35.89,35.89,35.8528,35.8621,56179.0
2024-05-03 13:30:00,38.56,38.6,38.53,38.59,216823.0,35.8621,35.8993,35.8342,35.89,216823.0
2024-05-03 13:40:00,38.59,38.64,38.58,38.64,67281.0,35.89,35.9365,35.8807,35.9365,67281.0
2024-05-03 13:50:00,38.64,38.65,38.62,38.65,58657.0,35.9365,35.9458,35.9179,35.9458,58657.0
2024-05-03 14:00:00,38.65,38.67,38.62,38.64,89221.0,35.9458,35.9644,35.9179,35.9365,89221.0
2024-05-03 14:10:00,38.65,38.66,38.6,38.63,56934.0,35.9458,35.9551,35.8993,35.9272,56934.0
2024-05-03 14:20:00,38.63,38.64,38.6,38.62,76115.0,35.9272,35.9365,35.8993,35.9179,76115.0
2024-05-03 14:30:00,38.62,38.64,38.57,38.59,88712.0,35.9179,35.9365,35.8714,35.89,88712.0
2024-05-03 14:40:00,38.59,38.62,38.58,38.59,67778.0,35.89,35.9179,35.8807,35.89,67778.0
2024-05-03 14:50:00,38.59,38.64,38.58,38.63,74863.0,35.89,35.9365,35.8807,35.9272,74863.0
2024-05-03 15:00:00,38.63,38.65,38.6,38.64,139587.0,35.9272,35.9458,35.8993,35.9365,139587.0
2024-05-03 15:10:00,38.65,38.67,38.63,38.66,116229.0,35.9458,35.9644,35.9272,35.9551,116229.0
2024-05-03 15:20:00,38.66,38.71,38.66,38.7,105685.0,35.9551,36.0016,35.9551,35.9923,105685.0
2024-05-03 15:30:00,38.69,38.72,38.67,38.7,135206.0,35.983,36.0109,35.9644,35.9923,135206.0
2024-05-03 15:40:00,38.7,38.72,38.68,38.7,217148.0,35.9923,36.0109,35.9737,35.9923,217148.0
2024-05-03 15:50:00,38.69,38.74,38.68,38.7,484355.0,35.983,36.0295,35.9737,35.9923,484355.0
2024-05-06 09:30:00,38.98,39.22,38.92,39.14,215642.0,36.2527,36.4759,36.1969,36.4015,215642.0
2024-05-06 09:40:00,39.14,39.2,39.09,39.14,95255.0,36.4015,36.4573,36.355,36.4015,95255.0
2024-05-06 09:50:00,39.16,39.18,39.07,39.16,97000.0,36.4201,36.4387,36.3364,36.4201,97000.0
2024-05-06 10:00:00,39.16,39.25,39.15,39.22,109277.0,36.4201,36.5038,36.4108,36.4759,109277.0
2024-05-06 10:10:00,39.22,39.27,39.2,39.27,121944.0,36.4759,36.5224,36.4573,36.5224,121944.0
2024-05-06 10:20:00,39.27,39.32,39.25,39.3,162014.0,36.5224,36.5689,36.5038,36.5503,162014.0
2024-05-06 10:30:00,39.29,39.39,39.29,39.38,227409.0,36.541,36.634,36.541,36.6247,227409.0
2024-05-06 10:40:00,39.38,39.4,39.36,39.4,76495.0,36.6247,36.6433,36.6061,36.6433,76495.0
2024-05-06 10:50:00,39.4,39.4,39.3,39.31,143316.0,36.6433,36.6433,36.5503,36.5596,143316.0
2024-05-06 11:00:00,39.31,39.33,39.27,39.28,192968.0,36.5596,36.5782,36.5224,36.5317,192968.0
2024-05-06 11:10:00,39.28,39.35,39.27,39.3,169791.0,36.5317,36.5968,36.5224,36.5503,169791.0
2024-05-06 11:20:00,39.3,39.32,39.25,39.26,120798.0,36.5503,36.5689,36.5038,36.5131,120798.0
2024-05-06 11:30:00,39.26,39.29,39.23,39.26,71018.0,36.5131,36.541,36.4852,36.5131,71018.0
2024-05-06 11:40:00,39.26,39.35,39.25,39.34,151159.0,36.5131,36.5968,36.5038,36.5875,151159.0
2024-05-06 11:50:00,39.35,39.37,39.34,39.36,142595.0,36.5968,36.6154,36.5875,36.6061,142595.0
2024-05-06 12:00:00,39.36,39.4,39.35,39.38,196585.0,36.6061,36.6433,36.5968,36.6247,196585.0
2024-05-06 12:10:00,39.39,39.47,39.38,39.43,126326.0,36.634,36.7084,36.6247,36.6712,126326.0
2024-05-06 12:20:00,39.43,39.48,39.42,39.47,84288.0,36.6712,36.7177,36.6619,36.7084,84288.0
2024-05-06 12:30:00,39.47,39.47,39.25,39.31,340337.0,36.7084,36.7084,36.5038,36.5596,340337.0
2024-05-06 12:40:00,39.3,39.33,39.15,39.22,182392.0,36.5503,36.5782,36.4108,36.4759,182392.0
2024-05-06 12:50:00,39.2,39.25,39.17,39.22,162464.0,36.4573,36.5038,36.4294,36.4759,162464.0
2024-05-06 13:00:00,39.21,39.24,39.17,39.2,194787.0,36.4666,36.4945,36.4294,36.4573,194787.0
2024-05-06 13:10:00,39.19,39.23,39.16,39.21,245390.0,36.448,36.4852,36.4201,36.4666,245390.0
2024-05-06 13:20:00,39.21,39.26,39.19,39.25,176599.0,36.4666,36.5131,36.448,36.5038,176599.0
2024-05-06 13:30:00,39.25,39.25,39.2,39.23,183702.0,36.5038,36.5038,36.4573,36.4852,183702.0
2024-05-06 13:40:00,39.23,39.26,39.21,39.22,242087.0,36.4852,36.5131,36.4666,36.4759,242087.0
2024-05-06 13:50:00,39.22,39.24,39.2,39.2,117023.0,36.4759,36.4945,36.4573,36.4573,117023.0
2024-05-06 14:00:00,39.21,39.26,39.2,39.24,90064.0,36.4666,36.5131,36.4573,36.4945,90064.0
2024-05-06 14:10:00,39.24,39.29,39.23,39.25,153652.0,36.4945,36.541,36.4852,36.5038,153652.0
2024-05-06 14:20:00,39.24,39.26,39.21,39.26,206594.0,36.4945,36.5131,36.4666,36.5131,206594.0
2024-05-06 14:30:00,39.25,39.27,39.24,39.24,205909.0,36.5038,36.5224,36.4945,36.4945,205909.0
2024-05-06 14:40:00,39.24,39.28,39.23,39.24,191011.0,36.4945,36.5317,36.4852,36.4945,191011.0
2024-05-06 14:50:00,39.24,39.3,39.23,39.29,186807.0,36.4945,36.5503,36.4852,36.541,186807.0
2024-05-06 15:00:00,39.29,39.3,39.24,39.26,240160.0,36.541,36.5503,36.4945,36.5131,240160.0
2024-05-06 15:10:00,39.26,39.27,39.2,39.22,227297.0,36.5131,36.5224,36.4573,36.4759,227297.0
2024-05-06 15:20:00,39.22,39.23,39.19,39.22,196246.0,36.4759,36.4852,36.448,36.4759,196246.0
2024-05-06 15:30:00,39.22,39.22,39.16,39.16,179595.0,36.4759,36.4759,36.4201,36.4201,179595.0
2024-05-06 15:40:00,39.16,39.16,39.12,39.14,300414.0,36.4201,36.4201,36.3829,36.4015,300414.0
2024-05-06 15:50:00,39.13,39.16,39.03,39.03,738135.0,36.3922,36.4201,36.2992,36.2992,738135.0
2024-05-07 09:30:00,38.14,38.28,37.91,38.05,1200249.0,35.4715,35.6017,35.2576,35.3878,1200249.0
2024-05-07 09:40:00,38.05,38.17,37.97,38.02,427307.0,35.3878,35.4994,35.3134,35.3599,427307.0
2024-05-07 09:50:00,38.02,38.04,37.91,38.0,352088.0,35.3599,35.3785,35.2576,35.3413,352088.0
2024-05-07 10:00:00,38.0,38.01,37.87,37.91,488292.0,35.3413,35.3506,35.2204,35.2576,488292.0
2024-05-07 10:10:00,37.91,37.95,37.72,37.8,401417.0,35.2576,35.2948,35.0809,35.1553,401417.0
2024-05-07 10:20:00,37.8,37.84,37.72,37.8,287987.0,35.1553,35.1925,35.0809,35.1553,287987.0
2024-05-07 10:30:00,37.8,37.85,37.77,37.81,388489.0,35.1553,35.2018,35.1274,35.1646,388489.0
2024-05-07 10:40:00,37.82,37.83,37.64,37.73,382879.0,35.1739,35.1832,35.0065,35.0902,382879.0
2024-05-07 10:50:00,37.73,37.8,37.67,37.69,362268.0,35.0902,35.1553,35.0344,35.053,362268.0
2024-05-07 11:00:00,37.69,37.8,37.67,37.77,254925.0,35.053,35.1553,35.0344,35.1274,254925.0
2024-05-07 11:10:00,37.77,37.84,37.75,37.84,489464.0,35.1274,35.1925,35.1088,35.1925,489464.0
2024-05-07 11:20:00,37.84,37.92,37.83,37.91,394705.0,35.1925,35.2669,35.1832,35.2576,394705.0
2024-05-07 11:30:00,37.91,37.96,37.82,37.86,451861.0,35.2576,35.3041,35.1739,35.2111,451861.0
2024-05-07 11:40:00,37.87,37.97,37.85,37.92,163859.0,35.2204,35.3134,35.2018,35.2669,163859.0
2024-05-07 11:50:00,37.91,37.94,37.86,37.93,257866.0,35.2576,35.2855,35.2111,35.2762,257866.0
2024-05-07 12:00:00,37.93,38.03,37.92,38.02,343145.0,35.2762,35.3692,35.2669,35.3599,343145.0
2024-05-07 12:10:00,38.02,38.02,37.92,37.99,194490.0,35.3599,35.3599,35.2669,35.332,194490.0
2024-05-07 12:20:00,37.98,38.0,37.92,37.94,152673.0,35.3227,35.3413,35.2669,35.2855,152673.0
2024-05-07 12:30:00,37.94,37.95,37.85,37.88,235395.0,35.2855,35.2948,35.2018,35.2297,235395.0
2024-05-07 12:40:00,37.88,37.91,37.82,37.86,158788.0,35.2297,35.2576,35.1739,35.2111,158788.0
2024-05-07 12:50:00,37.86,37.88,37.76,37.77,184278.0,35.2111,35.2297,35.1181,35.1274,184278.0
2024-05-07 13:00:00,37.77,37.85,37.76,37.78,148646.0,35.1274,35.2018,35.1181,35.1367,148646.0
2024-05-07 13:10:00,37.77,37.86,37.77,37.81,188853.0,35.1274,35.2111,35.1274,35.1646,188853.0
2024-05-07 13:20:00,37.81,37.86,37.8,37.84,140172.0,35.1646,35.2111,35.1553,35.1925,140172.0
2024-05-07 13:30:00,37.84,37.84,37.76,37.76,178364.0,35.1925,35.1925,35.1181,35.1181,178364.0
2024-05-07 13:40:00,37.76,37.78,37.69,37.7,264871.0,35.1181,35.1367,35.053,35.0623,264871.0
2024-05-07 13:50:00,37.7,37.71,37.65,37.67,213852.0,35.0623,35.0716,35.0158,35.0344,213852.0
2024-05-07 14:00:00,37.66,37.67,37.61,37.61,206647.0,35.0251,35.0344,34.9786,34.9786,206647.0
2024-05-07 14:10:00,37.62,37.65,37.6,37.62,135222.0,34.9879,35.0158,34.9693,34.9879,135222.0
2024-05-07 14:20:00,37.62,37.63,37.55,37.56,185586.0,34.9879,34.9972,34.9228,34.9321,185586.0
2024-05-07 14:30:00,37.56,37.57,37.52,37.53,301044.0,34.9321,34.9414,34.8949,34.9042,301044.0
2024-05-07 14:40:00,37.53,37.65,37.52,37.64,283459.0,34.9042,35.0158,34.8949,35.0065,283459.0
2024-05-07 14:50:00,37.64,37.67,37.61,37.64,232369.0,35.0065,35.0344,34.9786,35.0065,232369.0
2024-05-07 15:00:00,37.64,37.65,37.59,37.61,182677.0,35.0065,35.0158,34.96,34.9786,182677.0
2024-05-07 15:10:00,37.61,37.61,37.51,37.52,209164.0,34.9786,34.9786,34.8856,34.8949,209164.0
2024-05-07 15:20:00,37.52,37.59,37.51,37.56,263189.0,34.8949,34.96,34.8856,34.9321,263189.0
2024-05-07 15:30:00,37.55,37.59,37.53,37.56,338475.0,34.9228,34.96,34.9042,34.9321,338475.0
2024-05-07 15:40:00,37.56,37.58,37.53,37.55,546846.0,34.9321,34.9507,34.9042,34.9228,546846.0
2024-05-07 15:50:00,37.55,37.65,37.54,37.56,1746872.0,34.9228,35.0158,34.9135,34.9321,1746872.0
2024-05-08 09:30:00,37.14,37.2,37.04,37.11,430791.0,34.5415,34.5973,34.4485,34.5136,430791.0
2024-05-08 09:40:00,37.11,37.28,37.08,37.23,258153.0,34.5136,34.6717,34.4857,34.6252,258153.0
2024-05-08 09:50:00,37.23,37.27,37.17,37.25,231486.0,34.6252,34.6624,34.5694,34.6438,231486.0
2024-05-08 10:00:00,37.25,37.33,37.24,37.33,223502.0,34.6438,34.7182,34.6345,34.7182,223502.0
2024-05-08 10:10:00,37.34,37.44,37.3,37.41,264126.0,34.7275,34.8205,34.6903,34.7926,264126.0
2024-05-08 10:20:00,37.41,37.44,37.27,37.27,109301.0,34.7926,34.8205,34.6624,34.6624,109301.0
2024-05-08 10:30:00,37.28,37.4,37.28,37.4,104099.0,34.6717,34.7833,34.6717,34.7833,104099.0
2024-05-08 10:40:00,37.4,37.48,37.38,37.41,225047.0,34.7833,34.8577,34.7647,34.7926,225047.0
2024-05-08 10:50:00,37.42,37.48,37.28,37.44,243919.0,34.8019,34.8577,34.6717,34.8205,243919.0
2024-05-08 11:00:00,37.45,37.48,37.42,37.44,152905.0,34.8298,34.8577,34.8019,34.8205,152905.0
2024-05-08 11:10:00,37.44,37.47,37.4,37.45,128691.0,34.8205,34.8484,34.7833,34.8298,128691.0
2024-05-08 11:20:00,37.46,37.48,37.43,37.46,160080.0,34.8391,34.8577,34.8112,34.8391,160080.0
2024-05-08 11:30:00,37.46,37.55,37.45,37.54,173080.0,34.8391,34.9228,34.8298,34.9135,173080.0
2024-05-08 11:40:00,37.54,37.59,37.51,37.57,153955.0,34.9135,34.96,34.8856,34.9414,153955.0
2024-05-08 11:50:00,37.57,37.59,37.52,37.53,111379.0,34.9414,34.96,34.8949,34.9042,111379.0
2024-05-08 12:00:00,37.52,37.54,37.45,37.46,174847.0,34.8949,34.9135,34.8298,34.8391,174847.0
2024-05-08 12:10:00,37.46,37.47,37.39,37.4,173819.0,34.8391,34.8484,34.774,34.7833,173819.0
2024-05-08 12:20:00,37.41,37.45,37.4,37.41,128713.0,34.7926,34.8298,34.7833,34.7926,128713.0
2024-05-08 12:30:00,37.4,37.43,37.36,37.37,137656.0,34.7833,34.8112,34.7461,34.7554,137656.0
2024-05-08 12:40:00,37.37,37.39,37.34,37.38,132110.0,34.7554,34.774,34.7275,34.7647,132110.0
2024-05-08 12:50:00,37.38,37.4,37.34,37.35,151350.0,34.7647,34.7833,34.7275,34.7368,151350.0
2024-05-08 13:00:00,37.35,37.41,37.33,37.38,96427.0,34.7368,34.7926,34.7182,34.7647,96427.0
2024-05-08 13:10:00,37.39,37.39,37.34,37.36,60593.0,34.774,34.774,34.7275,34.7461,60593.0
2024-05-08 13:20:00,37.36,37.38,37.33,37.34,107032.0,34.7461,34.7647,34.7182,34.7275,107032.0
2024-05-08 13:30:00,37.34,37.38,37.32,37.34,106680.0,34.7275,34.7647,34.7089,34.7275,106680.0
2024-05-08 13:40:00,37.34,37.37,37.32,37.35,85433.0,34.7275,34.7554,34.7089,34.7368,85433.0
2024-05-08 13:50:00,37.36,37.39,37.33,37.37,154489.0,34.7461,34.774,34.7182,34.7554,154489.0
2024-05-08 14:00:00,37.36,37.41,37.35,37.39,155014.0,34.7461,34.7926,34.7368,34.774,155014.0
2024-05-08 14:10:00,37.39,37.41,37.36,37.37,122771.0,34.774,34.7926,34.7461,34.7554,122771.0
2024-05-08 14:20:00,37.38,37.39,37.34,37.38,148769.0,34.7647,34.774,34.7275,34.7647,148769.0
2024-05-08 14:30:00,37.38,37.44,37.37,37.43,90941.0,34.7647,34.8205,34.7554,34.8112,90941.0
2024-05-08 14:40:00,37.43,37.44,37.41,37.42,85415.0,34.8112,34.8205,34.7926,34.8019,85415.0
2024-05-08 14:50:00,37.43,37.44,37.39,37.41,149117.0,34.8112,34.8205,34.774,34.7926,149117.0
2024-05-08 15:00:00,37.41,37.47,37.4,37.45,228614.0,34.7926,34.8484,34.7833,34.8298,228614.0
2024-05-08 15:10:00,37.45,37.49,37.44,37.47,220346.0,34.8298,34.867,34.8205,34.8484,220346.0
2024-05-08 15:20:00,37.47,37.5,37.46,37.49,126012.0,34.8484,34.8763,34.8391,34.867,126012.0
2024-05-08 15:30:00,37.49,37.5,37.47,37.49,221515.0,34.867,34.8763,34.8484,34.867,221515.0
2024-05-08 15:40:00,37.48,37.53,37.48,37.51,267397.0,34.8577,34.9042,34.8577,34.8856,267397.0
2024-05-08 15:50:00,37.51,37.57,37.47,37.52,943363.0,34.8856,34.9414,34.8484,34.8949,943363.0
2024-05-09 09:30:00,37.85,37.94,37.8,37.84,292632.0,35.2018,35.2855,35.1553,35.1925,292632.0
2024-05-09 09:40:00,37.84,37.89,37.78,37.88,208751.0,35.1925,35.239,35.1367,35.2297,208751.0
2024-05-09 09:50:00,37.88,37.91,37.84,37.86,85992.0,35.2297,35.2576,35.1925,35.2111,85992.0
2024-05-09 10:00:00,37.85,37.91,37.84,37.88,104862.0,35.2018,35.2576,35.1925,35.2297,104862.0
2024-05-09 10:10:00,37.88,37.92,37.87,37.91,84871.0,35.2297,35.2669,35.2204,35.2576,84871.0
2024-05-09 10:20:00,37.91,37.98,37.89,37.94,385641.0,35.2576,35.3227,35.239,35.2855,385641.0
2024-05-09 10:30:00,37.94,37.94,37.86,37.87,135150.0,35.2855,35.2855,35.2111,35.2204,135150.0
2024-05-09 10:40:00,37.86,37.93,37.84,37.92,70694.0,35.2111,35.2762,35.1925,35.2669,70694.0
2024-05-09 10:50:00,37.92,37.96,37.92,37.94,61815.0,35.2669,35.3041,35.2669,35.2855,61815.0
2024-05-09 11:00:00,37.93,37.99,37.9,37.98,113469.0,35.2762,35.332,35.2483,35.3227,113469.0
2024-05-09 11:10:00,37.98,37.98,37.9,37.9,80118.0,35.3227,35.3227,35.2483,35.2483,80118.0
2024-05-09 11:20:00,37.9,37.9,37.85,37.87,90664.0,35.2483,35.2483,35.2018,35.2204,90664.0
2024-05-09 11:30:00,37.87,37.87,37.82,37.84,66850.0,35.2204,35.2204,35.1739,35.1925,66850.0
2024-05-09 11:40:00,37.84,37.9,37.82,37.88,81620.0,35.1925,35.2483,35.1739,35.2297,81620.0
2024-05-09 11:50:00,37.89,37.91,37.85,37.86,123515.0,35.239,35.2576,35.2018,35.2111,123515.0
2024-05-09 12:00:00,37.87,37.91,37.85,37.9,103162.0,35.2204,35.2576,35.2018,35.2483,103162.0
2024-05-09 12:10:00,37.9,37.92,37.89,37.91,79525.0,35.2483,35.2669,35.239,35.2576,79525.0
2024-05-09 12:20:00,37.91,37.93,37.89,37.93,96564.0,35.2576,35.2762,35.239,35.2762,96564.0
2024-05-09 12:30:00,37.92,37.94,37.91,37.91,99603.0,35.2669,35.2855,35.2576,35.2576,99603.0
2024-05-09 12:40:00,37.92,37.94,37.91,37.93,108954.0,35.2669,35.2855,35.2576,35.2762,108954.0
2024-05-09 12:50:00,37.93,37.97,37.9,37.91,242513.0,35.2762,35.3134,35.2483,35.2576,242513.0
2024-05-09 13:00:00,37.91,37.95,37.87,37.93,117795.0,35.2576,35.2948,35.2204,35.2762,117795.0
2024-05-09 13:10:00,37.92,37.97,37.92,37.95,99840.0,35.2669,35.3134,35.2669,35.2948,99840.0
2024-05-09 13:20:00,37.94,37.96,37.92,37.96,50430.0,35.2855,35.3041,35.2669,35.3041,50430.0
2024-05-09 13:30:00,37.95,37.98,37.93,37.97,158838.0,35.2948,35.3227,35.2762,35.3134,158838.0
2024-05-09 13:40:00,37.96,37.99,37.95,37.98,115052.0,35.3041,35.332,35.2948,35.3227,115052.0
2024-05-09 13:50:00,37.98,37.99,37.96,37.97,75984.0,35.3227,35.332,35.3041,35.3134,75984.0
2024-05-09 14:00:00,37.97,37.99,37.95,37.96,123879.0,35.3134,35.332,35.2948,35.3041,123879.0
2024-05-09 14:10:00,37.96,37.98,37.96,37.98,56247.0,35.3041,35.3227,35.3041,35.3227,56247.0
2024-05-09 14:20:00,37.98,37.99,37.95,37.97,101270.0,35.3227,35.332,35.2948,35.3134,101270.0
2024-05-09 14:30:00,37.98,38.02,37.96,38.02,184725.0,35.3227,35.3599,35.3041,35.3599,184725.0
2024-05-09 14:40:00,38.02,38.06,38.0,38.05,164625.0,35.3599,35.3971,35.3413,35.3878,164625.0
2024-05-09 14:50:00,38.05,38.09,38.05,38.08,198233.0,35.3878,35.425,35.3878,35.4157,198233.0
2024-05-09 15:00:00,38.07,38.08,38.05,38.07,175434.0,35.4064,35.4157,35.3878,35.4064,175434.0
2024-05-09 15:10:00,38.07,38.1,38.06,38.09,150882.0,35.4064,35.4343,35.3971,35.425,150882.0
2024-05-09 15:20:00,38.09,38.1,38.06,38.07,125763.0,35.425,35.4343,35.3971,35.4064,125763.0
2024-05-09 15:30:00,38.07,38.07,38.03,38.05,214847.0,35.4064,35.4064,35.3692,35.3878,214847.0
2024-05-09 15:40:00,38.05,38.05,38.0,38.02,272218.0,35.3878,35.3878,35.3413,35.3599,272218.0
2024-05-09 15:50:00,38.02,38.05,38.01,38.04,614508.0,35.3599,35.3878,35.3506,35.3785,614508.0
2024-05-10 09:30:00,38.37,38.44,38.27,38.29,372459.0,35.6854,35.7505,35.5924,35.611,372459.0
2024-05-10 09:40:00,38.29,38.3,38.19,38.19,148742.0,35.611,35.6203,35.518,35.518,148742.0
2024-05-10 09:50:00,38.19,38.21,38.14,38.19,102462.0,35.518,35.5366,35.4715,35.518,102462.0
2024-05-10 10:00:00,38.18,38.19,38.09,38.14,134422.0,35.5087,35.518,35.425,35.4715,134422.0
2024-05-10 10:10:00,38.14,38.14,38.03,38.05,76839.0,35.4715,35.4715,35.3692,35.3878,76839.0
2024-05-10 10:20:00,38.06,38.1,38.02,38.07,112927.0,35.3971,35.4343,35.3599,35.4064,112927.0
2024-05-10 10:30:00,38.07,38.13,38.07,38.1,183058.0,35.4064,35.4622,35.4064,35.4343,183058.0
2024-05-10 10:40:00,38.09,38.13,38.04,38.06,116527.0,35.425,35.4622,35.3785,35.3971,116527.0
2024-05-10 10:50:00,38.05,38.1,38.05,38.07,93173.0,35.3878,35.4343,35.3878,35.4064,93173.0
2024-05-10 11:00:00,38.07,38.07,37.98,38.01,185055.0,35.4064,35.4064,35.3227,35.3506,185055.0
2024-05-10 11:10:00,38.01,38.04,37.99,38.02,217236.0,35.3506,35.3785,35.332,35.3599,217236.0
2024-05-10 11:20:00,38.02,38.03,37.97,38.0,144197.0,35.3599,35.3692,35.3134,35.3413,144197.0
2024-05-10 11:30:00,38.0,38.01,37.93,37.97,168192.0,35.3413,35.3506,35.2762,35.3134,168192.0
2024-05-10 11:40:00,37.97,37.97,37.9,37.92,131835.0,35.3134,35.3134,35.2483,35.2669,131835.0
2024-05-10 11:50:00,37.92,37.95,37.91,37.94,105787.0,35.2669,35.2948,35.2576,35.2855,105787.0
2024-05-10 12:00:00,37.94,37.95,37.89,37.92,81616.0,35.2855,35.2948,35.239,35.2669,81616.0
2024-05-10 12:10:00,37.91,37.94,37.91,37.94,77818.0,35.2576,35.2855,35.2576,35.2855,77818.0
2024-05-10 12:20:00,37.94,37.94,37.89,37.9,90704.0,35.2855,35.2855,35.239,35.2483,90704.0
2024-05-10 12:30:00,37.89,37.92,37.88,37.88,102011.0,35.239,35.2669,35.2297,35.2297,102011.0
2024-05-10 12:40:00,37.88,37.9,37.87,37.87,54721.0,35.2297,35.2483,35.2204,35.2204,54721.0
2024-05-10 12:50:00,37.87,37.88,37.86,37.86,50863.0,35.2204,35.2297,35.2111,35.2111,50863.0
2024-05-10 13:00:00,37.87,37.87,37.82,37.84,134096.0,35.2204,35.2204,35.1739,35.1925,134096.0
2024-05-10 13:10:00,37.84,37.87,37.83,37.86,75418.0,35.1925,35.2204,35.1832,35.2111,75418.0
2024-05-10 13:20:00,37.86,37.87,37.83,37.86,57724.0,35.2111,35.2204,35.1832,35.2111,57724.0
2024-05-10 13:30:00,37.86,37.88,37.85,37.87,60080.0,35.2111,35.2297,35.2018,35.2204,60080.0
2024-05-10 13:40:00,37.87,37.89,37.86,37.86,56538.0,35.2204,35.239,35.2111,35.2111,56538.0
2024-05-10 13:50:00,37.86,37.88,37.84,37.86,57652.0,35.2111,35.2297,35.1925,35.2111,57652.0
2024-05-10 14:00:00,37.85,37.85,37.82,37.83,86833.0,35.2018,35.2018,35.1739,35.1832,86833.0
2024-05-10 14:10:00,37.83,37.85,37.83,37.84,63240.0,35.1832,35.2018,35.1832,35.1925,63240.0
2024-05-10 14:20:00,37.84,37.87,37.82,37.84,112691.0,35.1925,35.2204,35.1739,35.1925,112691.0
2024-05-10 14:30:00,37.83,37.84,37.81,37.82,83855.0,35.1832,35.1925,35.1646,35.1739,83855.0
2024-05-10 14:40:00,37.82,37.83,37.8,37.8,44840.0,35.1739,35.1832,35.1553,35.1553,44840.0
2024-05-10 14:50:00,37.8,37.81,37.78,37.8,144723.0,35.1553,35.1646,35.1367,35.1553,144723.0
2024-05-10 15:00:00,37.79,37.86,37.78,37.86,113665.0,35.146,35.2111,35.1367,35.2111,113665.0
2024-05-10 15:10:00,37.86,37.9,37.85,37.89,117541.0,35.2111,35.2483,35.2018,35.239,117541.0
2024-05-10 15:20:00,37.89,37.9,37.87,37.88,133004.0,35.239,35.2483,35.2204,35.2297,133004.0
2024-05-10 15:30:00,37.88,37.89,37.84,37.85,196552.0,35.2297,35.239,35.1925,35.2018,196552.0
2024-05-10 15:40:00,37.85,37.86,37.8,37.8,257739.0,35.2018,35.2111,35.1553,35.1553,257739.0
2024-05-10 15:50:00,37.8,37.89,37.8,37.85,565875.0,35.1553,35.239,35.1553,35.2018,565875.0
2024-05-13 09:30:00,38.04,38.15,38.02,38.09,184155.0,35.3785,35.4808,35.3599,35.425,184155.0
2024-05-13 09:40:00,38.08,38.11,38.03,38.05,120726.0,35.4157,35.4436,35.3692,35.3878,120726.0
2024-05-13 09:50:00,38.06,38.16,38.06,38.12,54319.0,35.3971,35.4901,35.3971,35.4529,54319.0
2024-05-13 10:00:00,38.12,38.13,38.08,38.09,57433.0,35.4529,35.4622,35.4157,35.425,57433.0
2024-05-13 10:10:00,38.09,38.1,38.04,38.04,65221.0,35.425,35.4343,35.3785,35.3785,65221.0
2024-05-13 10:20:00,38.04,38.09,38.0,38.07,93158.0,35.3785,35.425,35.3413,35.4064,93158.0
2024-05-13 10:30:00,38.07,38.12,38.06,38.1,63207.0,35.4064,35.4529,35.3971,35.4343,63207.0
2024-05-13 10:40:00,38.1,38.15,38.09,38.14,64737.0,35.4343,35.4808,35.425,35.4715,64737.0
2024-05-13 10:50:00,38.14,38.14,38.07,38.1,88185.0,35.4715,35.4715,35.4064,35.4343,88185.0
2024-05-13 11:00:00,38.09,38.1,38.03,38.05,89361.0,35.425,35.4343,35.3692,35.3878,89361.0
2024-05-13 11:10:00,38.05,38.06,38.0,38.02,357908.0,35.3878,35.3971,35.3413,35.3599,357908.0
2024-05-13 11:20:00,38.02,38.03,37.97,37.97,172215.0,35.3599,35.3692,35.3134,35.3134,172215.0
2024-05-13 11:30:00,37.97,38.02,37.94,37.97,112475.0,35.3134,35.3599,35.2855,35.3134,112475.0
2024-05-13 11:40:00,37.97,37.97,37.91,37.95,39829.0,35.3134,35.3134,35.2576,35.2948,39829.0
2024-05-13 11:50:00,37.94,37.98,37.93,37.97,36857.0,35.2855,35.3227,35.2762,35.3134,36857.0
2024-05-13 12:00:00,37.98,38.02,37.96,38.02,70412.0,35.3227,35.3599,35.3041,35.3599,70412.0
2024-05-13 12:10:00,38.02,38.03,37.98,38.03,47136.0,35.3599,35.3692,35.3227,35.3692,47136.0
2024-05-13 12:20:00,38.02,38.03,37.98,37.98,32029.0,35.3599,35.3692,35.3227,35.3227,32029.0
2024-05-13 12:30:00,37.98,37.99,37.93,37.94,119831.0,35.3227,35.332,35.2762,35.2855,119831.0
2024-05-13 12:40:00,37.94,37.95,37.92,37.95,134226.0,35.2855,35.2948,35.2669,35.2948,134226.0
2024-05-13 12:50:00,37.94,37.97,37.93,37.94,102869.0,35.2855,35.3134,35.2762,35.2855,102869.0
2024-05-13 13:00:00,37.94,37.94,37.91,37.92,54876.0,35.2855,35.2855,35.2576,35.2669,54876.0
2024-05-13 13:10:00,37.91,37.93,37.89,37.91,75702.0,35.2576,35.2762,35.239,35.2576,75702.0
2024-05-13 13:20:00,37.92,37.96,37.9,37.94,150115.0,35.2669,35.3041,35.2483,35.2855,150115.0
2024-05-13 13:30:00,37.95,37.95,37.91,37.92,183531.0,35.2948,35.2948,35.2576,35.2669,183531.0
2024-05-13 13:40:00,37.92,37.93,37.88,37.89,116055.0,35.2669,35.2762,35.2297,35.239,116055.0
2024-05-13 13:50:00,37.9,37.92,37.89,37.91,81486.0,35.2483,35.2669,35.239,35.2576,81486.0
2024-05-13 14:00:00,37.91,37.95,37.91,37.93,75215.0,35.2576,35.2948,35.2576,35.2762,75215.0
2024-05-13 14:10:00,37.94,37.96,37.92,37.95,86873.0,35.2855,35.3041,35.2669,35.2948,86873.0
2024-05-13 14:20:00,37.96,38.02,37.94,38.01,113647.0,35.3041,35.3599,35.2855,35.3506,113647.0
2024-05-13 14:30:00,38.0,38.03,38.0,38.03,51157.0,35.3413,35.3692,35.3413,35.3692,51157.0
2024-05-13 14:40:00,38.02,38.04,38.01,38.01,62548.0,35.3599,35.3785,35.3506,35.3506,62548.0
2024-05-13 14:50:00,38.02,38.03,38.01,38.03,38079.0,35.3599,35.3692,35.3506,35.3692,38079.0
2024-05-13 15:00:00,38.02,38.04,38.01,38.02,67720.0,35.3599,35.3785,35.3506,35.3599,67720.0
2024-05-13 15:10:00,38.03,38.05,38.01,38.03,86103.0,35.3692,35.3878,35.3506,35.3692,86103.0
2024-05-13 15:20:00,38.04,38.04,38.0,38.03,85964.0,35.3785,35.3785,35.3413,35.3692,85964.0
2024-05-13 15:30:00,38.03,38.06,38.02,38.05,172768.0,35.3692,35.3971,35.3599,35.3878,172768.0
2024-05-13 15:40:00,38.05,38.07,38.04,38.07,210710.0,35.3878,35.4064,35.3785,35.4064,210710.0
2024-05-13 15:50:00,38.07,38.13,38.04,38.09,631703.0,35.4064,35.4622,35.3785,35.425,631703.0
2024-05-14 09:30:00,38.14,38.16,37.91,37.97,273530.0,35.4715,35.4901,35.2576,35.3134,273530.0
2024-05-14 09:40:00,37.96,38.05,37.96,37.97,82926.0,35.3041,35.3878,35.3041,35.3134,82926.0
2024-05-14 09:50:00,37.98,38.1,37.98,38.09,78494.0,35.3227,35.4343,35.3227,35.425,78494.0
2024-05-14 10:00:00,38.09,38.1,37.99,38.02,63990.0,35.425,35.4343,35.332,35.3599,63990.0
2024-05-14 10:10:00,38.02,38.03,37.79,37.81,196597.0,35.3599,35.3692,35.146,35.1646,196597.0
2024-05-14 10:20:00,37.82,37.87,37.81,37.86,61046.0,35.1739,35.2204,35.1646,35.2111,61046.0
2024-05-14 10:30:00,37.86,37.87,37.78,37.81,119365.0,35.2111,35.2204,35.1367,35.1646,119365.0
2024-05-14 10:40:00,37.82,37.9,37.8,37.9,63977.0,35.1739,35.2483,35.1553,35.2483,63977.0
2024-05-14 10:50:00,37.89,37.96,37.89,37.93,56372.0,35.239,35.3041,35.239,35.2762,56372.0
2024-05-14 11:00:00,37.92,37.96,37.89,37.95,76842.0,35.2669,35.3041,35.239,35.2948,76842.0
2024-05-14 11:10:00,37.95,37.96,37.91,37.91,82378.0,35.2948,35.3041,35.2576,35.2576,82378.0
2024-05-14 11:20:00,37.9,37.91,37.83,37.85,143527.0,35.2483,35.2576,35.1832,35.2018,143527.0
2024-05-14 11:30:00,37.84,37.9,37.84,37.9,136230.0,35.1925,35.2483,35.1925,35.2483,136230.0
2024-05-14 11:40:00,37.9,37.95,37.89,37.93,81724.0,35.2483,35.2948,35.239,35.2762,81724.0
2024-05-14 11:50:00,37.92,37.93,37.88,37.89,34612.0,35.2669,35.2762,35.2297,35.239,34612.0
2024-05-14 12:00:00,37.89,37.89,37.85,37.87,70782.0,35.239,35.239,35.2018,35.2204,70782.0
2024-05-14 12:10:00,37.87,37.87,37.84,37.84,94686.0,35.2204,35.2204,35.1925,35.1925,94686.0
2024-05-14 12:20:00,37.84,37.85,37.81,37.82,80485.0,35.1925,35.2018,35.1646,35.1739,80485.0
2024-05-14 12:30:00,37.82,37.86,37.81,37.84,72739.0,35.1739,35.2111,35.1646,35.1925,72739.0
2024-05-14 12:40:00,37.84,37.87,37.84,37.85,85755.0,35.1925,35.2204,35.1925,35.2018,85755.0
2024-05-14 12:50:00,37.86,37.89,37.85,37.88,39663.0,35.2111,35.239,35.2018,35.2297,39663.0
2024-05-14 13:00:00,37.88,37.89,37.86,37.87,29479.0,35.2297,35.239,35.2111,35.2204,29479.0
2024-05-14 13:10:00,37.88,37.92,37.87,37.91,57629.0,35.2297,35.2669,35.2204,35.2576,57629.0
2024-05-14 13:20:00,37.91,37.91,37.88,37.89,56386.0,35.2576,35.2576,35.2297,35.239,56386.0
2024-05-14 13:30:00,37.89,37.9,37.87,37.88,72262.0,35.239,35.2483,35.2204,35.2297,72262.0
2024-05-14 13:40:00,37.87,37.89,37.86,37.87,95432.0,35.2204,35.239,35.2111,35.2204,95432.0
2024-05-14 13:50:00,37.87,37.89,37.85,37.87,84059.0,35.2204,35.239,35.2018,35.2204,84059.0
2024-05-14 14:00:00,37.87,37.92,37.86,37.91,132446.0,35.2204,35.2669,35.2111,35.2576,132446.0
2024-05-14 14:10:00,37.91,37.94,37.9,37.94,88131.0,35.2576,35.2855,35.2483,35.2855,88131.0
2024-05-14 14:20:00,37.94,37.95,37.91,37.91,156426.0,35.2855,35.2948,35.2576,35.2576,156426.0
2024-05-14 14:30:00,37.91,37.92,37.88,37.9,136337.0,35.2576,35.2669,35.2297,35.2483,136337.0
2024-05-14 14:40:00,37.9,37.95,37.89,37.94,61435.0,35.2483,35.2948,35.239,35.2855,61435.0
2024-05-14 14:50:00,37.94,37.94,37.89,37.9,179923.0,35.2855,35.2855,35.239,35.2483,179923.0
2024-05-14 15:00:00,37.91,37.94,37.89,37.9,157880.0,35.2576,35.2855,35.239,35.2483,157880.0
2024-05-14 15:10:00,37.91,37.93,37.89,37.92,111751.0,35.2576,35.2762,35.239,35.2669,111751.0
2024-05-14 15:20:00,37.91,37.93,37.9,37.9,91605.0,35.2576,35.2762,35.2483,35.2483,91605.0
2024-05-14 15:30:00,37.9,37.92,37.88,37.88,107289.0,35.2483,35.2669,35.2297,35.2297,107289.0
2024-05-14 15:40:00,37.89,37.91,37.88,37.91,121242.0,35.239,35.2576,35.2297,35.2576,121242.0
2024-05-14 15:50:00,37.9,37.98,37.89,37.95,610839.0,35.2483,35.3227,35.239,35.2948,610839.0
2024-05-15 09:30:00,37.84,37.88,37.6,37.69,272040.0,35.1925,35.2297,34.9693,35.053,272040.0
2024-05-15 09:40:00,37.68,37.7,37.53,37.54,137452.0,35.0437,35.0623,34.9042,34.9135,137452.0
2024-05-15 09:50:00,37.54,37.54,37.39,37.43,248241.0,34.9135,34.9135,34.774,34.8112,248241.0
2024-05-15 10:00:00,37.43,37.44,37.32,37.33,249557.0,34.8112,34.8205,34.7089,34.7182,249557.0
2024-05-15 10:10:00,37.32,37.34,37.28,37.33,241924.0,34.7089,34.7275,34.6717,34.7182,241924.0
2024-05-15 10:20:00,37.34,37.36,37.3,37.33,261365.0,34.7275,34.7461,34.6903,34.7182,261365.0
2024-05-15 10:30:00,37.33,37.41,37.32,37.4,384704.0,34.7182,34.7926,34.7089,34.7833,384704.0
2024-05-15 10:40:00,37.4,37.51,37.39,37.5,338452.0,34.7833,34.8856,34.774,34.8763,338452.0
2024-05-15 10:50:00,37.5,37.58,37.5,37.56,214216.0,34.8763,34.9507,34.8763,34.9321,214216.0
2024-05-15 11:00:00,37.56,37.66,37.51,37.65,134159.0,34.9321,35.0251,34.8856,35.0158,134159.0
2024-05-15 11:10:00,37.66,37.7,37.63,37.67,141146.0,35.0251,35.0623,34.9972,35.0344,141146.0
2024-05-15 11:20:00,37.68,37.74,37.66,37.71,168514.0,35.0437,35.0995,35.0251,35.0716,168514.0
2024-05-15 11:30:00,37.72,37.77,37.72,37.73,183529.0,35.0809,35.1274,35.0809,35.0902,183529.0
2024-05-15 11:40:00,37.73,37.78,37.73,37.77,64906.0,35.0902,35.1367,35.0902,35.1274,64906.0
2024-05-15 11:50:00,37.77,37.79,37.74,37.76,125762.0,35.1274,35.146,35.0995,35.1181,125762.0
2024-05-15 12:00:00,37.75,37.77,37.72,37.77,128624.0,35.1088,35.1274,35.0809,35.1274,128624.0
2024-05-15 12:10:00,37.76,37.82,37.76,37.82,155092.0,35.1181,35.1739,35.1181,35.1739,155092.0
2024-05-15 12:20:00,37.81,37.82,37.75,37.75,94317.0,35.1646,35.1739,35.1088,35.1088,94317.0
2024-05-15 12:30:00,37.75,37.77,37.73,37.76,135990.0,35.1088,35.1274,35.0902,35.1181,135990.0
2024-05-15 12:40:00,37.76,37.77,37.74,37.77,86222.0,35.1181,35.1274,35.0995,35.1274,86222.0
2024-05-15 12:50:00,37.77,37.85,37.77,37.84,108170.0,35.1274,35.2018,35.1274,35.1925,108170.0
2024-05-15 13:00:00,37.85,37.87,37.84,37.86,61844.0,35.2018,35.2204,35.1925,35.2111,61844.0
2024-05-15 13:10:00,37.87,37.93,37.86,37.91,72188.0,35.2204,35.2762,35.2111,35.2576,72188.0
2024-05-15 13:20:00,37.91,37.92,37.87,37.89,71674.0,35.2576,35.2669,35.2204,35.239,71674.0
2024-05-15 13:30:00,37.89,37.9,37.84,37.84,64685.0,35.239,35.2483,35.1925,35.1925,64685.0
2024-05-15 13:40:00,37.84,37.86,37.79,37.8,66288.0,35.1925,35.2111,35.146,35.1553,66288.0
2024-05-15 13:50:00,37.8,37.83,37.78,37.79,125116.0,35.1553,35.1832,35.1367,35.146,125116.0
2024-05-15 14:00:00,37.79,37.8,37.76,37.8,154464.0,35.146,35.1553,35.1181,35.1553,154464.0
2024-05-15 14:10:00,37.8,37.81,37.75,37.76,105880.0,35.1553,35.1646,35.1088,35.1181,105880.0
2024-05-15 14:20:00,37.76,37.78,37.73,37.77,110535.0,35.1181,35.1367,35.0902,35.1274,110535.0
2024-05-15 14:30:00,37.76,37.78,37.75,37.77,80731.0,35.1181,35.1367,35.1088,35.1274,80731.0
2024-05-15 14:40:00,37.77,37.78,37.75,37.76,53106.0,35.1274,35.1367,35.1088,35.1181,53106.0
2024-05-15 14:50:00,37.76,37.78,37.75,37.77,59216.0,35.1181,35.1367,35.1088,35.1274,59216.0
2024-05-15 15:00:00,37.77,37.77,37.73,37.73,86796.0,35.1274,35.1274,35.0902,35.0902,86796.0
2024-05-15 15:10:00,37.73,37.75,37.72,37.73,113556.0,35.0902,35.1088,35.0809,35.0902,113556.0
2024-05-15 15:20:00,37.73,37.76,37.72,37.73,193499.0,35.0902,35.1181,35.0809,35.0902,193499.0
2024-05-15 15:30:00,37.73,37.74,37.68,37.7,161674.0,35.0902,35.0995,35.0437,35.0623,161674.0
2024-05-15 15:40:00,37.7,37.72,37.66,37.66,329634.0,35.0623,35.0809,35.0251,35.0251,329634.0
2024-05-15 15:50:00,37.66,37.79,37.64,37.76,888629.0,35.0251,35.146,35.0065,35.1181,888629.0
2024-05-16 09:30:00,37.33,37.39,37.21,37.22,194678.0,35.1262,35.1827,35.0133,35.0227,194678.0
2024-05-16 09:40:00,37.21,37.27,37.2,37.26,129750.0,35.0133,35.0698,35.0039,35.0604,129750.0
2024-05-16 09:50:00,37.26,37.26,37.14,37.16,147242.0,35.0604,35.0604,34.9475,34.9663,147242.0
2024-05-16 10:00:00,37.16,37.25,37.14,37.21,185946.0,34.9663,35.051,34.9475,35.0133,185946.0
2024-05-16 10:10:00,37.22,37.29,37.21,37.25,159541.0,35.0227,35.0886,35.0133,35.051,159541.0
2024-05-16 10:20:00,37.25,37.28,37.19,37.22,141574.0,35.051,35.0792,34.9945,35.0227,141574.0
2024-05-16 10:30:00,37.22,37.24,37.19,37.2,109909.0,35.0227,35.0416,34.9945,35.0039,109909.0
2024-05-16 10:40:00,37.19,37.2,37.15,37.15,85077.0,34.9945,35.0039,34.9569,34.9569,85077.0
2024-05-16 10:50:00,37.15,37.21,37.14,37.2,181634.0,34.9569,35.0133,34.9475,35.0039,181634.0
2024-05-16 11:00:00,37.2,37.24,37.17,37.2,91763.0,35.0039,35.0416,34.9757,35.0039,91763.0
2024-05-16 11:10:00,37.19,37.2,37.14,37.14,94992.0,34.9945,35.0039,34.9475,34.9475,94992.0
2024-05-16 11:20:00,37.14,37.17,37.13,37.14,118961.0,34.9475,34.9757,34.9381,34.9475,118961.0
2024-05-16 11:30:00,37.14,37.15,37.1,37.13,235644.0,34.9475,34.9569,34.9098,34.9381,235644.0
2024-05-16 11:40:00,37.13,37.2,37.12,37.2,43798.0,34.9381,35.0039,34.9286,35.0039,43798.0
2024-05-16 11:50:00,37.2,37.21,37.17,37.19,65448.0,35.0039,35.0133,34.9757,34.9945,65448.0
2024-05-16 12:00:00,37.19,37.21,37.16,37.16,103471.0,34.9945,35.0133,34.9663,34.9663,103471.0
2024-05-16 12:10:00,37.17,37.19,37.15,37.16,174627.0,34.9757,34.9945,34.9569,34.9663,174627.0
2024-05-16 12:20:00,37.16,37.17,37.12,37.14,84382.0,34.9663,34.9757,34.9286,34.9475,84382.0
2024-05-16 12:30:00,37.13,37.14,37.11,37.12,116456.0,34.9381,34.9475,34.9192,34.9286,116456.0
2024-05-16 12:40:00,37.12,37.13,37.09,37.1,120880.0,34.9286,34.9381,34.9004,34.9098,120880.0
2024-05-16 12:50:00,37.1,37.13,37.08,37.1,85532.0,34.9098,34.9381,34.891,34.9098,85532.0
2024-05-16 13:00:00,37.1,37.12,37.02,37.05,236084.0,34.9098,34.9286,34.8345,34.8628,236084.0
2024-05-16 13:10:00,37.05,37.06,37.02,37.05,68102.0,34.8628,34.8722,34.8345,34.8628,68102.0
2024-05-16 13:20:00,37.05,37.08,37.02,37.05,75793.0,34.8628,34.891,34.8345,34.8628,75793.0
2024-05-16 13:30:00,37.05,37.07,37.04,37.04,65313.0,34.8628,34.8816,34.8534,34.8534,65313.0
2024-05-16 13:40:00,37.05,37.07,37.02,37.02,83660.0,34.8628,34.8816,34.8345,34.8345,83660.0
2024-05-16 13:50:00,37.02,37.06,37.01,37.05,59850.0,34.8345,34.8722,34.8251,34.8628,59850.0
2024-05-16 14:00:00,37.05,37.07,37.04,37.05,29560.0,34.8628,34.8816,34.8534,34.8628,29560.0
2024-05-16 14:10:00,37.05,37.06,37.01,37.03,68835.0,34.8628,34.8722,34.8251,34.844,68835.0
2024-05-16 14:20:00,37.03,37.08,37.03,37.05,61869.0,34.844,34.891,34.844,34.8628,61869.0
2024-05-16 14:30:00,37.05,37.08,37.04,37.04,111322.0,34.8628,34.891,34.8534,34.8534,111322.0
2024-05-16 14:40:00,37.04,37.07,37.04,37.05,114809.0,34.8534,34.8816,34.8534,34.8628,114809.0
2024-05-16 14:50:00,37.05,37.1,37.04,37.09,134208.0,34.8628,34.9098,34.8534,34.9004,134208.0
2024-05-16 15:00:00,37.1,37.13,37.09,37.13,107208.0,34.9098,34.9381,34.9004,34.9381,107208.0
2024-05-16 15:10:00,37.13,37.15,37.11,37.14,139123.0,34.9381,34.9569,34.9192,34.9475,139123.0
2024-05-16 15:20:00,37.14,37.17,37.13,37.14,155637.0,34.9475,34.9757,34.9381,34.9475,155637.0
2024-05-16 15:30:00,37.13,37.16,37.11,37.12,199980.0,34.9381,34.9663,34.9192,34.9286,199980.0
2024-05-16 15:40:00,37.12,37.12,37.07,37.09,229811.0,34.9286,34.9286,34.8816,34.9004,229811.0
2024-05-16 15:50:00,37.09,37.16,37.09,37.11,655987.0,34.9004,34.9663,34.9004,34.9192,655987.0
2024-05-17 09:30:00,37.29,37.33,37.21,37.26,240523.0,35.0886,35.1262,35.0133,35.0604,240523.0
2024-05-17 09:40:00,37.27,37.3,37.24,37.27,127470.0,35.0698,35.098,35.0416,35.0698,127470.0
2024-05-17 09:50:00,37.28,37.38,37.28,37.35,140807.0,35.0792,35.1733,35.0792,35.1451,140807.0
2024-05-17 10:00:00,37.35,37.36,37.3,37.31,145192.0,35.1451,35.1545,35.098,35.1074,145192.0
2024-05-17 10:10:00,37.32,37.38,37.31,37.37,111759.0,35.1168,35.1733,35.1074,35.1639,111759.0
2024-05-17 10:20:00,37.37,37.38,37.33,37.36,141027.0,35.1639,35.1733,35.1262,35.1545,141027.0
2024-05-17 10:30:00,37.35,37.36,37.27,37.29,111407.0,35.1451,35.1545,35.0698,35.0886,111407.0
2024-05-17 10:40:00,37.29,37.34,37.29,37.33,51978.0,35.0886,35.1357,35.0886,35.1262,51978.0
2024-05-17 10:50:00,37.34,37.37,37.33,37.36,69231.0,35.1357,35.1639,35.1262,35.1545,69231.0
2024-05-17 11:00:00,37.36,37.39,37.34,37.38,191704.0,35.1545,35.1827,35.1357,35.1733,191704.0
2024-05-17 11:10:00,37.37,37.41,37.35,37.37,177925.0,35.1639,35.2015,35.1451,35.1639,177925.0
2024-05-17 11:20:00,37.37,37.4,37.35,37.35,137577.0,35.1639,35.1921,35.1451,35.1451,137577.0
2024-05-17 11:30:00,37.35,37.37,37.28,37.3,196862.0,35.1451,35.1639,35.0792,35.098,196862.0
2024-05-17 11:40:00,37.3,37.33,37.29,37.31,64676.0,35.098,35.1262,35.0886,35.1074,64676.0
2024-05-17 11:50:00,37.32,37.34,37.31,37.31,117455.0,35.1168,35.1357,35.1074,35.1074,117455.0
2024-05-17 12:00:00,37.31,37.37,37.31,37.36,151444.0,35.1074,35.1639,35.1074,35.1545,151444.0
2024-05-17 12:10:00,37.37,37.41,37.35,37.39,187232.0,35.1639,35.2015,35.1451,35.1827,187232.0
2024-05-17 12:20:00,37.38,37.41,37.37,37.39,168916.0,35.1733,35.2015,35.1639,35.1827,168916.0
2024-05-17 12:30:00,37.39,37.42,37.38,37.41,135719.0,35.1827,35.2109,35.1733,35.2015,135719.0
2024-05-17 12:40:00,37.4,37.45,37.4,37.44,87921.0,35.1921,35.2392,35.1921,35.2298,87921.0
2024-05-17 12:50:00,37.43,37.47,37.43,37.45,124685.0,35.2203,35.258,35.2203,35.2392,124685.0
2024-05-17 13:00:00,37.45,37.46,37.43,37.45,138585.0,35.2392,35.2486,35.2203,35.2392,138585.0
2024-05-17 13:10:00,37.45,37.49,37.44,37.47,112533.0,35.2392,35.2768,35.2298,35.258,112533.0
2024-05-17 13:20:00,37.46,37.49,37.45,37.48,86634.0,35.2486,35.2768,35.2392,35.2674,86634.0
2024-05-17 13:30:00,37.48,37.52,37.47,37.5,92821.0,35.2674,35.305,35.258,35.2862,92821.0
2024-05-17 13:40:00,37.5,37.52,37.49,37.49,74989.0,35.2862,35.305,35.2768,35.2768,74989.0
2024-05-17 13:50:00,37.5,37.51,37.49,37.51,53352.0,35.2862,35.2956,35.2768,35.2956,53352.0
2024-05-17 14:00:00,37.51,37.52,37.49,37.5,99517.0,35.2956,35.305,35.2768,35.2862,99517.0
2024-05-17 14:10:00,37.5,37.52,37.48,37.52,110536.0,35.2862,35.305,35.2674,35.305,110536.0
2024-05-17 14:20:00,37.52,37.56,37.49,37.56,116550.0,35.305,35.3427,35.2768,35.3427,116550.0
2024-05-17 14:30:00,37.56,37.59,37.56,37.58,76333.0,35.3427,35.3709,35.3427,35.3615,76333.0
2024-05-17 14:40:00,37.58,37.59,37.55,37.58,94295.0,35.3615,35.3709,35.3333,35.3615,94295.0
2024-05-17 14:50:00,37.57,37.59,37.55,37.57,96294.0,35.3521,35.3709,35.3333,35.3521,96294.0
2024-05-17 15:00:00,37.57,37.57,37.52,37.54,138859.0,35.3521,35.3521,35.305,35.3238,138859.0
2024-05-17 15:10:00,37.54,37.55,37.51,37.52,160731.0,35.3238,35.3333,35.2956,35.305,160731.0
2024-05-17 15:20:00,37.52,37.56,37.51,37.55,172788.0,35.305,35.3427,35.2956,35.3333,172788.0
2024-05-17 15:30:00,37.55,37.57,37.51,37.52,230926.0,35.3333,35.3521,35.2956,35.305,230926.0
2024-05-17 15:40:00,37.52,37.53,37.49,37.5,264107.0,35.305,35.3144,35.2768,35.2862,264107.0
2024-05-17 15:50:00,37.49,37.54,37.48,37.5,597178.0,35.2768,35.3238,35.2674,35.2862,597178.0
2024-05-20 09:30:00,37.54,37.57,37.42,37.49,192821.0,35.3238,35.3521,35.2109,35.2768,192821.0
2024-05-20 09:40:00,37.49,37.52,37.41,37.43,88256.0,35.2768,35.305,35.2015,35.2203,88256.0
2024-05-20 09:50:00,37.43,37.51,37.42,37.5,77731.0,35.2203,35.2956,35.2109,35.2862,77731.0
2024-05-20 10:00:00,37.5,37.59,37.48,37.58,184023.0,35.2862,35.3709,35.2674,35.3615,184023.0
2024-05-20 10:10:00,37.59,37.61,37.55,37.56,129693.0,35.3709,35.3897,35.3333,35.3427,129693.0
2024-05-20 10:20:00,37.55,37.57,37.51,37.53,108040.0,35.3333,35.3521,35.2956,35.3144,108040.0
2024-05-20 10:30:00,37.53,37.54,37.48,37.49,132755.0,35.3144,35.3238,35.2674,35.2768,132755.0
2024-05-20 10:40:00,37.49,37.51,37.46,37.47,90559.0,35.2768,35.2956,35.2486,35.258,90559.0
2024-05-20 10:50:00,37.48,37.52,37.45,37.51,95551.0,35.2674,35.305,35.2392,35.2956,95551.0
2024-05-20 11:00:00,37.51,37.51,37.44,37.45,131735.0,35.2956,35.2956,35.2298,35.2392,131735.0
2024-05-20 11:10:00,37.45,37.47,37.43,37.43,81941.0,35.2392,35.258,35.2203,35.2203,81941.0
2024-05-20 11:20:00,37.44,37.44,37.4,37.42,129345.0,35.2298,35.2298,35.1921,35.2109,129345.0
2024-05-20 11:30:00,37.42,37.43,37.37,37.39,76110.0,35.2109,35.2203,35.1639,35.1827,76110.0
2024-05-20 11:40:00,37.38,37.41,37.38,37.39,70436.0,35.1733,35.2015,35.1733,35.1827,70436.0
2024-05-20 11:50:00,37.39,37.4,37.38,37.39,35350.0,35.1827,35.1921,35.1733,35.1827,35350.0
2024-05-20 12:00:00,37.4,37.42,37.38,37.39,42168.0,35.1921,35.2109,35.1733,35.1827,42168.0
2024-05-20 12:10:00,37.39,37.39,37.35,37.36,41261.0,35.1827,35.1827,35.1451,35.1545,41261.0
2024-05-20 12:20:00,37.36,37.37,37.33,37.37,59496.0,35.1545,35.1639,35.1262,35.1639,59496.0
2024-05-20 12:30:00,37.37,37.37,37.32,37.32,37509.0,35.1639,35.1639,35.1168,35.1168,37509.0
2024-05-20 12:40:00,37.33,37.34,37.3,37.32,80743.0,35.1262,35.1357,35.098,35.1168,80743.0
2024-05-20 12:50:00,37.31,37.34,37.3,37.33,52095.0,35.1074,35.1357,35.098,35.1262,52095.0
2024-05-20 13:00:00,37.33,37.34,37.32,37.32,16510.0,35.1262,35.1357,35.1168,35.1168,16510.0
2024-05-20 13:10:00,37.33,37.34,37.3,37.3,48271.0,35.1262,35.1357,35.098,35.098,48271.0
2024-05-20 13:20:00,37.3,37.31,37.25,37.25,53895.0,35.098,35.1074,35.051,35.051,53895.0
2024-05-20 13:30:00,37.25,37.28,37.22,37.27,35256.0,35.051,35.0792,35.0227,35.0698,35256.0
2024-05-20 13:40:00,37.27,37.29,37.26,37.26,28639.0,35.0698,35.0886,35.0604,35.0604,28639.0
2024-05-20 13:50:00,37.27,37.3,37.26,37.28,45559.0,35.0698,35.098,35.0604,35.0792,45559.0
2024-05-20 14:00:00,37.29,37.31,37.28,37.29,62681.0,35.0886,35.1074,35.0792,35.0886,62681.0
2024-05-20 14:10:00,37.29,37.31,37.26,37.27,28588.0,35.0886,35.1074,35.0604,35.0698,28588.0
2024-05-20 14:20:00,37.27,37.33,37.26,37.32,50264.0,35.0698,35.1262,35.0604,35.1168,50264.0
2024-05-20 14:30:00,37.32,37.35,37.31,37.34,50817.0,35.1168,35.1451,35.1074,35.1357,50817.0
2024-05-20 14:40:00,37.33,37.34,37.32,37.33,18344.0,35.1262,35.1357,35.1168,35.1262,18344.0
2024-05-20 14:50:00,37.33,37.34,37.29,37.29,56402.0,35.1262,35.1357,35.0886,35.0886,56402.0
2024-05-20 15:00:00,37.3,37.31,37.27,37.3,28957.0,35.098,35.1074,35.0698,35.098,28957.0
2024-05-20 15:10:00,37.3,37.3,37.27,37.28,54496.0,35.098,35.098,35.0698,35.0792,54496.0
2024-05-20 15:20:00,37.27,37.29,37.25,37.25,50594.0,35.0698,35.0886,35.051,35.051,50594.0
2024-05-20 15:30:00,37.26,37.28,37.23,37.27,79907.0,35.0604,35.0792,35.0321,35.0698,79907.0
2024-05-20 15:40:00,37.27,37.28,37.24,37.27,104143.0,35.0698,35.0792,35.0416,35.0698,104143.0
2024-05-20 15:50:00,37.27,37.29,37.25,37.27,394812.0,35.0698,35.0886,35.051,35.0698,394812.0
2024-05-21 09:30:00,37.3,37.33,37.23,37.29,205722.0,35.098,35.1262,35.0321,35.0886,205722.0
2024-05-21 09:40:00,37.3,37.41,37.27,37.36,127191.0,35.098,35.2015,35.0698,35.1545,127191.0
2024-05-21 09:50:00,37.36,37.36,37.23,37.27,130974.0,35.1545,35.1545,35.0321,35.0698,130974.0
2024-05-21 10:00:00,37.27,37.36,37.25,37.36,188773.0,35.0698,35.1545,35.051,35.1545,188773.0
2024-05-21 10:10:00,37.35,37.38,37.33,37.35,254557.0,35.1451,35.1733,35.1262,35.1451,254557.0
2024-05-21 10:20:00,37.35,37.42,37.35,37.39,168800.0,35.1451,35.2109,35.1451,35.1827,168800.0
2024-05-21 10:30:00,37.39,37.45,37.38,37.45,169410.0,35.1827,35.2392,35.1733,35.2392,169410.0
2024-05-21 10:40:00,37.45,37.47,37.41,37.41,168745.0,35.2392,35.258,35.2015,35.2015,168745.0
2024-05-21 10:50:00,37.41,37.42,37.38,37.4,131646.0,35.2015,35.2109,35.1733,35.1921,131646.0
2024-05-21 11:00:00,37.41,37.44,37.38,37.4,164158.0,35.2015,35.2298,35.1733,35.1921,164158.0
2024-05-21 11:10:00,37.4,37.43,37.39,37.41,150218.0,35.1921,35.2203,35.1827,35.2015,150218.0
2024-05-21 11:20:00,37.41,37.42,37.37,37.38,145246.0,35.2015,35.2109,35.1639,35.1733,145246.0
2024-05-21 11:30:00,37.37,37.4,37.3,37.31,237647.0,35.1639,35.1921,35.098,35.1074,237647.0
2024-05-21 11:40:00,37.3,37.31,37.21,37.21,127227.0,35.098,35.1074,35.0133,35.0133,127227.0
2024-05-21 11:50:00,37.21,37.21,37.17,37.18,126285.0,35.0133,35.0133,34.9757,34.9851,126285.0
2024-05-21 12:00:00,37.19,37.21,37.14,37.2,114046.0,34.9945,35.0133,34.9475,35.0039,114046.0
2024-05-21 12:10:00,37.2,37.22,37.18,37.19,81647.0,35.0039,35.0227,34.9851,34.9945,81647.0
2024-05-21 12:20:00,37.18,37.19,37.13,37.16,89967.0,34.9851,34.9945,34.9381,34.9663,89967.0
2024-05-21 12:30:00,37.17,37.21,37.16,37.2,102870.0,34.9757,35.0133,34.9663,35.0039,102870.0
2024-05-21 12:40:00,37.2,37.23,37.2,37.22,86531.0,35.0039,35.0321,35.0039,35.0227,86531.0
2024-05-21 12:50:00,37.22,37.23,37.2,37.2,77736.0,35.0227,35.0321,35.0039,35.0039,77736.0
2024-05-21 13:00:00,37.21,37.21,37.17,37.18,80753.0,35.0133,35.0133,34.9757,34.9851,80753.0
2024-05-21 13:10:00,37.18,37.2,37.15,37.17,78425.0,34.9851,35.0039,34.9569,34.9757,78425.0
2024-05-21 13:20:00,37.18,37.19,37.16,37.18,74547.0,34.9851,34.9945,34.9663,34.9851,74547.0
2024-05-21 13:30:00,37.18,37.19,37.15,37.17,49441.0,34.9851,34.9945,34.9569,34.9757,49441.0
2024-05-21 13:40:00,37.18,37.19,37.16,37.18,49142.0,34.9851,34.9945,34.9663,34.9851,49142.0
2024-05-21 13:50:00,37.18,37.21,37.18,37.19,85609.0,34.9851,35.0133,34.9851,34.9945,85609.0
2024-05-21 14:00:00,37.2,37.2,37.16,37.19,113249.0,35.0039,35.0039,34.9663,34.9945,113249.0
2024-05-21 14:10:00,37.19,37.2,37.14,37.17,68503.0,34.9945,35.0039,34.9475,34.9757,68503.0
2024-05-21 14:20:00,37.18,37.19,37.16,37.16,57467.0,34.9851,34.9945,34.9663,34.9663,57467.0
2024-05-21 14:30:00,37.17,37.18,37.14,37.14,99599.0,34.9757,34.9851,34.9475,34.9475,99599.0
2024-05-21 14:40:00,37.14,37.15,37.13,37.13,49583.0,34.9475,34.9569,34.9381,34.9381,49583.0
2024-05-21 14:50:00,37.14,37.14,37.12,37.13,83745.0,34.9475,34.9475,34.9286,34.9381,83745.0
2024-05-21 15:00:00,37.14,37.17,37.12,37.16,92301.0,34.9475,34.9757,34.9286,34.9663,92301.0
2024-05-21 15:10:00,37.17,37.18,37.16,37.16,64641.0,34.9757,34.9851,34.9663,34.9663,64641.0
2024-05-21 15:20:00,37.16,37.18,37.16,37.16,94383.0,34.9663,34.9851,34.9663,34.9663,94383.0
2024-05-21 15:30:00,37.17,37.18,37.12,37.13,343279.0,34.9757,34.9851,34.9286,34.9381,343279.0
2024-05-21 15:40:00,37.13,37.14,37.1,37.1,300008.0,34.9381,34.9475,34.9098,34.9098,300008.0
2024-05-21 15:50:00,37.11,37.11,37.03,37.08,657543.0,34.9192,34.9192,34.844,34.891,657543.0
2024-05-22 09:30:00,36.8,36.81,36.7,36.79,234524.0,34.6275,34.6369,34.5334,34.6181,234524.0
2024-05-22 09:40:00,36.79,36.82,36.69,36.7,150869.0,34.6181,34.6464,34.524,34.5334,150869.0
2024-05-22 09:50:00,36.71,36.75,36.67,36.72,207204.0,34.5428,34.5805,34.5052,34.5523,207204.0
2024-05-22 10:00:00,36.73,36.73,36.62,36.65,197792.0,34.5617,34.5617,34.4582,34.4864,197792.0
2024-05-22 10:10:00,36.65,36.67,36.54,36.55,266789.0,34.4864,34.5052,34.3829,34.3923,266789.0
2024-05-22 10:20:00,36.55,36.61,36.54,36.55,143179.0,34.3923,34.4488,34.3829,34.3923,143179.0
2024-05-22 10:30:00,36.55,36.64,36.54,36.63,153985.0,34.3923,34.477,34.3829,34.4676,153985.0
2024-05-22 10:40:00,36.63,36.68,36.62,36.68,358086.0,34.4676,34.5146,34.4582,34.5146,358086.0
2024-05-22 10:50:00,36.67,36.7,36.64,36.7,135948.0,34.5052,34.5334,34.477,34.5334,135948.0
2024-05-22 11:00:00,36.7,36.73,36.65,36.72,179716.0,34.5334,34.5617,34.4864,34.5523,179716.0
2024-05-22 11:10:00,36.71,36.73,36.69,36.72,137825.0,34.5428,34.5617,34.524,34.5523,137825.0
2024-05-22 11:20:00,36.72,36.77,36.67,36.76,352496.0,34.5523,34.5993,34.5052,34.5899,352496.0
2024-05-22 11:30:00,36.76,36.79,36.73,36.77,239534.0,34.5899,34.6181,34.5617,34.5993,239534.0
2024-05-22 11:40:00,36.78,36.84,36.76,36.77,74214.0,34.6087,34.6652,34.5899,34.5993,74214.0
2024-05-22 11:50:00,36.77,36.78,36.72,36.75,145812.0,34.5993,34.6087,34.5523,34.5805,145812.0
2024-05-22 12:00:00,36.74,36.78,36.72,36.77,151630.0,34.5711,34.6087,34.5523,34.5993,151630.0
2024-05-22 12:10:00,36.77,36.78,36.73,36.75,79147.0,34.5993,34.6087,34.5617,34.5805,79147.0
2024-05-22 12:20:00,36.75,36.77,36.74,36.76,70581.0,34.5805,34.5993,34.5711,34.5899,70581.0
2024-05-22 12:30:00,36.77,36.77,36.73,36.76,87096.0,34.5993,34.5993,34.5617,34.5899,87096.0
2024-05-22 12:40:00,36.76,36.82,36.75,36.82,201619.0,34.5899,34.6464,34.5805,34.6464,201619.0
2024-05-22 12:50:00,36.81,36.9,36.8,36.82,176174.0,34.6369,34.7216,34.6275,34.6464,176174.0
2024-05-22 13:00:00,36.83,36.87,36.81,36.87,101591.0,34.6558,34.6934,34.6369,34.6934,101591.0
2024-05-22 13:10:00,36.87,36.87,36.82,36.82,80824.0,34.6934,34.6934,34.6464,34.6464,80824.0
2024-05-22 13:20:00,36.82,36.82,36.76,36.77,123483.0,34.6464,34.6464,34.5899,34.5993,123483.0
2024-05-22 13:30:00,36.77,36.78,36.72,36.73,125714.0,34.5993,34.6087,34.5523,34.5617,125714.0
2024-05-22 13:40:00,36.73,36.74,36.69,36.7,125633.0,34.5617,34.5711,34.524,34.5334,125633.0
2024-05-22 13:50:00,36.7,36.71,36.68,36.7,67763.0,34.5334,34.5428,34.5146,34.5334,67763.0
2024-05-22 14:00:00,36.7,36.7,36.61,36.66,96658.0,34.5334,34.5334,34.4488,34.4958,96658.0
2024-05-22 14:10:00,36.66,36.67,36.62,36.63,77334.0,34.4958,34.5052,34.4582,34.4676,77334.0
2024-05-22 14:20:00,36.63,36.63,36.53,36.54,193487.0,34.4676,34.4676,34.3735,34.3829,193487.0
2024-05-22 14:30:00,36.54,36.55,36.52,36.53,125865.0,34.3829,34.3923,34.3641,34.3735,125865.0
2024-05-22 14:40:00,36.52,36.53,36.47,36.5,112999.0,34.3641,34.3735,34.317,34.3452,112999.0
2024-05-22 14:50:00,36.5,36.51,36.44,36.51,216398.0,34.3452,34.3547,34.2888,34.3547,216398.0
2024-05-22 15:00:00,36.5,36.56,36.5,36.55,103173.0,34.3452,34.4017,34.3452,34.3923,103173.0
2024-05-22 15:10:00,36.55,36.56,36.51,36.52,188610.0,34.3923,34.4017,34.3547,34.3641,188610.0
2024-05-22 15:20:00,36.53,36.56,36.5,36.52,185615.0,34.3735,34.4017,34.3452,34.3641,185615.0
2024-05-22 15:30:00,36.52,36.6,36.51,36.59,275809.0,34.3641,34.4393,34.3547,34.4299,275809.0
2024-05-22 15:40:00,36.59,36.63,36.54,36.55,234087.0,34.4299,34.4676,34.3829,34.3923,234087.0
2024-05-22 15:50:00,36.55,36.6,36.54,36.56,644006.0,34.3923,34.4393,34.3829,34.4017,644006.0
2024-05-23 09:30:00,37.0,37.16,36.99,37.02,302551.0,34.8157,34.9663,34.8063,34.8345,302551.0
2024-05-23 09:40:00,37.01,37.07,36.92,36.94,261094.0,34.8251,34.8816,34.7405,34.7593,261094.0
2024-05-23 09:50:00,36.95,36.95,36.86,36.94,139909.0,34.7687,34.7687,34.684,34.7593,139909.0
2024-05-23 10:00:00,36.93,36.98,36.88,36.93,222997.0,34.7499,34.7969,34.7028,34.7499,222997.0
2024-05-23 10:10:00,36.93,36.93,36.87,36.91,158859.0,34.7499,34.7499,34.6934,34.731,158859.0
2024-05-23 10:20:00,36.92,36.95,36.9,36.94,136231.0,34.7405,34.7687,34.7216,34.7593,136231.0
2024-05-23 10:30:00,36.94,36.94,36.85,36.91,251366.0,34.7593,34.7593,34.6746,34.731,251366.0
2024-05-23 10:40:00,36.9,36.92,36.86,36.88,173555.0,34.7216,34.7405,34.684,34.7028,173555.0
2024-05-23 10:50:00,36.88,36.88,36.81,36.83,161097.0,34.7028,34.7028,34.6369,34.6558,161097.0
2024-05-23 11:00:00,36.83,36.91,36.82,36.91,152446.0,34.6558,34.731,34.6464,34.731,152446.0
2024-05-23 11:10:00,36.9,36.91,36.75,36.77,237179.0,34.7216,34.731,34.5805,34.5993,237179.0
2024-05-23 11:20:00,36.77,36.79,36.73,36.74,176723.0,34.5993,34.6181,34.5617,34.5711,176723.0
2024-05-23 11:30:00,36.74,36.75,36.71,36.75,204716.0,34.5711,34.5805,34.5428,34.5805,204716.0
2024-05-23 11:40:00,36.74,36.75,36.69,36.7,82405.0,34.5711,34.5805,34.524,34.5334,82405.0
2024-05-23 11:50:00,36.7,36.71,36.68,36.7,116662.0,34.5334,34.5428,34.5146,34.5334,116662.0
2024-05-23 12:00:00,36.69,36.7,36.63,36.63,114695.0,34.524,34.5334,34.4676,34.4676,114695.0
2024-05-23 12:10:00,36.64,36.7,36.63,36.7,100102.0,34.477,34.5334,34.4676,34.5334,100102.0
2024-05-23 12:20:00,36.7,36.74,36.69,36.73,81436.0,34.5334,34.5711,34.524,34.5617,81436.0
2024-05-23 12:30:00,36.73,36.74,36.7,36.7,66147.0,34.5617,34.5711,34.5334,34.5334,66147.0
2024-05-23 12:40:00,36.71,36.72,36.63,36.65,62354.0,34.5428,34.5523,34.4676,34.4864,62354.0
2024-05-23 12:50:00,36.65,36.66,36.6,36.61,45247.0,34.4864,34.4958,34.4393,34.4488,45247.0
2024-05-23 13:00:00,36.6,36.61,36.54,36.55,119658.0,34.4393,34.4488,34.3829,34.3923,119658.0
2024-05-23 13:10:00,36.55,36.57,36.53,36.54,116408.0,34.3923,34.4111,34.3735,34.3829,116408.0
2024-05-23 13:20:00,36.54,36.56,36.52,36.52,94761.0,34.3829,34.4017,34.3641,34.3641,94761.0
2024-05-23 13:30:00,36.52,36.53,36.46,36.47,111106.0,34.3641,34.3735,34.3076,34.317,111106.0
2024-05-23 13:40:00,36.47,36.51,36.45,36.48,81219.0,34.317,34.3547,34.2982,34.3264,81219.0
2024-05-23 13:50:00,36.47,36.49,36.44,36.46,84570.0,34.317,34.3358,34.2888,34.3076,84570.0
2024-05-23 14:00:00,36.46,36.46,36.4,36.43,103716.0,34.3076,34.3076,34.2511,34.2794,103716.0
2024-05-23 14:10:00,36.44,36.45,36.37,36.38,74455.0,34.2888,34.2982,34.2229,34.2323,74455.0
2024-05-23 14:20:00,36.38,36.42,36.36,36.41,115577.0,34.2323,34.27,34.2135,34.2606,115577.0
2024-05-23 14:30:00,36.41,36.42,36.37,36.41,72270.0,34.2606,34.27,34.2229,34.2606,72270.0
2024-05-23 14:40:00,36.41,36.42,36.36,36.38,110561.0,34.2606,34.27,34.2135,34.2323,110561.0
2024-05-23 14:50:00,36.38,36.38,36.34,36.37,113789.0,34.2323,34.2323,34.1947,34.2229,113789.0
2024-05-23 15:00:00,36.36,36.38,36.33,36.36,114030.0,34.2135,34.2323,34.1853,34.2135,114030.0
2024-05-23 15:10:00,36.35,36.39,36.34,36.38,124983.0,34.2041,34.2417,34.1947,34.2323,124983.0
2024-05-23 15:20:00,36.38,36.4,36.37,36.38,84908.0,34.2323,34.2511,34.2229,34.2323,84908.0
2024-05-23 15:30:00,36.38,36.4,36.36,36.38,170428.0,34.2323,34.2511,34.2135,34.2323,170428.0
2024-05-23 15:40:00,36.37,36.41,36.35,36.4,300179.0,34.2229,34.2606,34.2041,34.2511,300179.0
2024-05-23 15:50:00,36.41,36.45,36.4,36.43,615179.0,34.2606,34.2982,34.2511,34.2794,615179.0
2024-05-24 09:30:00,36.72,36.82,36.72,36.75,294981.0,34.5523,34.6464,34.5523,34.5805,294981.0
2024-05-24 09:40:00,36.76,36.83,36.74,36.79,116229.0,34.5899,34.6558,34.5711,34.6181,116229.0
2024-05-24 09:50:00,36.8,36.8,36.71,36.72,157824.0,34.6275,34.6275,34.5428,34.5523,157824.0
2024-05-24 10:00:00,36.73,36.84,36.72,36.81,191206.0,34.5617,34.6652,34.5523,34.6369,191206.0
2024-05-24 10:10:00,36.82,36.85,36.77,36.79,226079.0,34.6464,34.6746,34.5993,34.6181,226079.0
2024-05-24 10:20:00,36.78,36.85,36.78,36.82,150884.0,34.6087,34.6746,34.6087,34.6464,150884.0
2024-05-24 10:30:00,36.82,36.86,36.75,36.75,258770.0,34.6464,34.684,34.5805,34.5805,258770.0
2024-05-24 10:40:00,36.76,36.81,36.74,36.8,281740.0,34.5899,34.6369,34.5711,34.6275,281740.0
2024-05-24 10:50:00,36.8,36.83,36.79,36.8,143272.0,34.6275,34.6558,34.6181,34.6275,143272.0
2024-05-24 11:00:00,36.81,36.88,36.79,36.86,174944.0,34.6369,34.7028,34.6181,34.684,174944.0
2024-05-24 11:10:00,36.86,36.87,36.77,36.77,126729.0,34.684,34.6934,34.5993,34.5993,126729.0
2024-05-24 11:20:00,36.78,36.8,36.76,36.79,298973.0,34.6087,34.6275,34.5899,34.6181,298973.0
2024-05-24 11:30:00,36.79,36.89,36.76,36.88,757644.0,34.6181,34.7122,34.5899,34.7028,757644.0
2024-05-24 11:40:00,36.88,36.88,36.81,36.84,144942.0,34.7028,34.7028,34.6369,34.6652,144942.0
2024-05-24 11:50:00,36.84,36.86,36.82,36.83,119031.0,34.6652,34.684,34.6464,34.6558,119031.0
2024-05-24 12:00:00,36.83,36.86,36.81,36.81,105229.0,34.6558,34.684,34.6369,34.6369,105229.0
2024-05-24 12:10:00,36.82,36.84,36.8,36.81,66810.0,34.6464,34.6652,34.6275,34.6369,66810.0
2024-05-24 12:20:00,36.81,36.84,36.78,36.83,65311.0,34.6369,34.6652,34.6087,34.6558,65311.0
2024-05-24 12:30:00,36.84,36.86,36.82,36.83,85774.0,34.6652,34.684,34.6464,34.6558,85774.0
2024-05-24 12:40:00,36.83,36.83,36.79,36.81,73313.0,34.6558,34.6558,34.6181,34.6369,73313.0
2024-05-24 12:50:00,36.8,36.83,36.78,36.79,134537.0,34.6275,34.6558,34.6087,34.6181,134537.0
2024-05-24 13:00:00,36.79,36.8,36.76,36.76,148995.0,34.6181,34.6275,34.5899,34.5899,148995.0
2024-05-24 13:10:00,36.77,36.78,36.75,36.76,72755.0,34.5993,34.6087,34.5805,34.5899,72755.0
2024-05-24 13:20:00,36.76,36.78,36.75,36.76,76664.0,34.5899,34.6087,34.5805,34.5899,76664.0
2024-05-24 13:30:00,36.75,36.76,36.73,36.76,76563.0,34.5805,34.5899,34.5617,34.5899,76563.0
2024-05-24 13:40:00,36.75,36.76,36.73,36.75,135349.0,34.5805,34.5899,34.5617,34.5805,135349.0
2024-05-24 13:50:00,36.75,36.76,36.72,36.76,118555.0,34.5805,34.5899,34.5523,34.5899,118555.0
2024-05-24 14:00:00,36.76,36.76,36.73,36.75,103355.0,34.5899,34.5899,34.5617,34.5805,103355.0
2024-05-24 14:10:00,36.76,36.76,36.73,36.73,52679.0,34.5899,34.5899,34.5617,34.5617,52679.0
2024-05-24 14:20:00,36.73,36.74,36.66,36.66,60765.0,34.5617,34.5711,34.4958,34.4958,60765.0
2024-05-24 14:30:00,36.66,36.72,36.66,36.72,55857.0,34.4958,34.5523,34.4958,34.5523,55857.0
2024-05-24 14:40:00,36.71,36.74,36.7,36.73,43436.0,34.5428,34.5711,34.5334,34.5617,43436.0
2024-05-24 14:50:00,36.73,36.75,36.71,36.72,45268.0,34.5617,34.5805,34.5428,34.5523,45268.0
2024-05-24 15:00:00,36.71,36.71,36.63,36.65,58432.0,34.5428,34.5428,34.4676,34.4864,58432.0
2024-05-24 15:10:00,36.65,36.68,36.63,36.68,65320.0,34.4864,34.5146,34.4676,34.5146,65320.0
2024-05-24 15:20:00,36.67,36.68,36.64,36.65,82937.0,34.5052,34.5146,34.477,34.4864,82937.0
2024-05-24 15:30:00,36.65,36.7,36.64,36.7,147475.0,34.4864,34.5334,34.477,34.5334,147475.0
2024-05-24 15:40:00,36.7,36.74,36.69,36.7,157104.0,34.5334,34.5711,34.524,34.5334,157104.0
2024-05-24 15:50:00,36.71,36.74,36.7,36.73,473492.0,34.5428,34.5711,34.5334,34.5617,473492.0
2024-05-28 09:30:00,37.32,37.42,37.25,37.29,441635.0,35.1168,35.2109,35.051,35.0886,441635.0
2024-05-28 09:40:00,37.3,37.41,37.29,37.4,301773.0,35.098,35.2015,35.0886,35.1921,301773.0
2024-05-28 09:50:00,37.4,37.44,37.26,37.27,258004.0,35.1921,35.2298,35.0604,35.0698,258004.0
2024-05-28 10:00:00,37.27,37.28,37.12,37.15,204406.0,35.0698,35.0792,34.9286,34.9569,204406.0
2024-05-28 10:10:00,37.16,37.22,37.14,37.2,205216.0,34.9663,35.0227,34.9475,35.0039,205216.0
2024-05-28 10:20:00,37.2,37.28,37.18,37.27,226901.0,35.0039,35.0792,34.9851,35.0698,226901.0
2024-05-28 10:30:00,37.26,37.29,37.24,37.24,117405.0,35.0604,35.0886,35.0416,35.0416,117405.0
2024-05-28 10:40:00,37.24,37.34,37.22,37.32,125978.0,35.0416,35.1357,35.0227,35.1168,125978.0
2024-05-28 10:50:00,37.32,37.39,37.29,37.32,156028.0,35.1168,35.1827,35.0886,35.1168,156028.0
2024-05-28 11:00:00,37.32,37.34,37.28,37.3,141788.0,35.1168,35.1357,35.0792,35.098,141788.0
2024-05-28 11:10:00,37.3,37.38,37.3,37.32,137490.0,35.098,35.1733,35.098,35.1168,137490.0
2024-05-28 11:20:00,37.32,37.35,37.3,37.3,252274.0,35.1168,35.1451,35.098,35.098,252274.0
2024-05-28 11:30:00,37.3,37.34,37.29,37.33,252466.0,35.098,35.1357,35.0886,35.1262,252466.0
2024-05-28 11:40:00,37.33,37.36,37.31,37.33,80514.0,35.1262,35.1545,35.1074,35.1262,80514.0
2024-05-28 11:50:00,37.33,37.36,37.32,37.34,97487.0,35.1262,35.1545,35.1168,35.1357,97487.0
2024-05-28 12:00:00,37.34,37.4,37.34,37.38,107349.0,35.1357,35.1921,35.1357,35.1733,107349.0
2024-05-28 12:10:00,37.38,37.43,37.35,37.38,123509.0,35.1733,35.2203,35.1451,35.1733,123509.0
2024-05-28 12:20:00,37.38,37.39,37.34,37.34,45814.0,35.1733,35.1827,35.1357,35.1357,45814.0
2024-05-28 12:30:00,37.34,37.38,37.33,37.38,80369.0,35.1357,35.1733,35.1262,35.1733,80369.0
2024-05-28 12:40:00,37.38,37.41,37.35,37.36,68611.0,35.1733,35.2015,35.1451,35.1545,68611.0
2024-05-28 12:50:00,37.37,37.37,37.32,37.33,65849.0,35.1639,35.1639,35.1168,35.1262,65849.0
2024-05-28 13:00:00,37.33,37.35,37.3,37.34,124306.0,35.1262,35.1451,35.098,35.1357,124306.0
2024-05-28 13:10:00,37.35,37.35,37.32,37.33,47682.0,35.1451,35.1451,35.1168,35.1262,47682.0
2024-05-28 13:20:00,37.32,37.37,37.32,37.34,73256.0,35.1168,35.1639,35.1168,35.1357,73256.0
2024-05-28 13:30:00,37.34,37.36,37.31,37.34,117267.0,35.1357,35.1545,35.1074,35.1357,117267.0
2024-05-28 13:40:00,37.34,37.35,37.29,37.3,66417.0,35.1357,35.1451,35.0886,35.098,66417.0
2024-05-28 13:50:00,37.3,37.33,37.29,37.32,93284.0,35.098,35.1262,35.0886,35.1168,93284.0
2024-05-28 14:00:00,37.32,37.33,37.28,37.32,106476.0,35.1168,35.1262,35.0792,35.1168,106476.0
2024-05-28 14:10:00,37.32,37.35,37.31,37.34,73284.0,35.1168,35.1451,35.1074,35.1357,73284.0
2024-05-28 14:20:00,37.33,37.34,37.27,37.32,163614.0,35.1262,35.1357,35.0698,35.1168,163614.0
2024-05-28 14:30:00,37.31,37.33,37.29,37.31,163694.0,35.1074,35.1262,35.0886,35.1074,163694.0
2024-05-28 14:40:00,37.31,37.36,37.31,37.34,87393.0,35.1074,35.1545,35.1074,35.1357,87393.0
2024-05-28 14:50:00,37.35,37.35,37.29,37.34,91427.0,35.1451,35.1451,35.0886,35.1357,91427.0
2024-05-28 15:00:00,37.34,37.42,37.33,37.4,153328.0,35.1357,35.2109,35.1262,35.1921,153328.0
2024-05-28 15:10:00,37.4,37.43,37.37,37.43,117590.0,35.1921,35.2203,35.1639,35.2203,117590.0
2024-05-28 15:20:00,37.42,37.48,37.4,37.44,163541.0,35.2109,35.2674,35.1921,35.2298,163541.0
2024-05-28 15:30:00,37.44,37.49,37.43,37.48,172741.0,35.2298,35.2768,35.2203,35.2674,172741.0
2024-05-28 15:40:00,37.48,37.49,37.45,37.45,239785.0,35.2674,35.2768,35.2392,35.2392,239785.0
2024-05-28 15:50:00,37.45,37.46,37.36,37.42,938764.0,35.2392,35.2486,35.1545,35.2109,938764.0
2024-05-29 09:30:00,37.51,37.52,37.26,37.31,554484.0,35.2956,35.305,35.0604,35.1074,554484.0
2024-05-29 09:40:00,37.32,37.32,37.19,37.22,250887.0,35.1168,35.1168,34.9945,35.0227,250887.0
2024-05-29 09:50:00,37.22,37.3,37.2,37.26,210623.0,35.0227,35.098,35.0039,35.0604,210623.0
2024-05-29 10:00:00,37.27,37.37,37.25,37.35,216688.0,35.0698,35.1639,35.051,35.1451,216688.0
2024-05-29 10:10:00,37.36,37.38,37.27,37.27,109078.0,35.1545,35.1733,35.0698,35.0698,109078.0
2024-05-29 10:20:00,37.28,37.31,37.25,37.29,136950.0,35.0792,35.1074,35.051,35.0886,136950.0
2024-05-29 10:30:00,37.29,37.3,37.21,37.29,93654.0,35.0886,35.098,35.0133,35.0886,93654.0
2024-05-29 10:40:00,37.29,37.31,37.21,37.23,119725.0,35.0886,35.1074,35.0133,35.0321,119725.0
2024-05-29 10:50:00,37.24,37.26,37.21,37.25,83547.0,35.0416,35.0604,35.0133,35.051,83547.0
2024-05-29 11:00:00,37.25,37.26,37.22,37.23,121398.0,35.051,35.0604,35.0227,35.0321,121398.0
2024-05-29 11:10:00,37.23,37.29,37.22,37.27,69712.0,35.0321,35.0886,35.0227,35.0698,69712.0
2024-05-29 11:20:00,37.27,37.28,37.23,37.23,71493.0,35.0698,35.0792,35.0321,35.0321,71493.0
2024-05-29 11:30:00,37.24,37.25,37.22,37.22,86655.0,35.0416,35.051,35.0227,35.0227,86655.0
2024-05-29 11:40:00,37.23,37.23,37.16,37.2,86755.0,35.0321,35.0321,34.9663,35.0039,86755.0
2024-05-29 11:50:00,37.21,37.23,37.19,37.19,82708.0,35.0133,35.0321,34.9945,34.9945,82708.0
2024-05-29 12:00:00,37.19,37.21,37.16,37.2,47480.0,34.9945,35.0133,34.9663,35.0039,47480.0
2024-05-29 12:10:00,37.2,37.22,37.15,37.22,68616.0,35.0039,35.0227,34.9569,35.0227,68616.0
2024-05-29 12:20:00,37.22,37.24,37.16,37.17,121851.0,35.0227,35.0416,34.9663,34.9757,121851.0
2024-05-29 12:30:00,37.17,37.19,37.15,37.17,46619.0,34.9757,34.9945,34.9569,34.9757,46619.0
2024-05-29 12:40:00,37.17,37.18,37.13,37.16,45091.0,34.9757,34.9851,34.9381,34.9663,45091.0
2024-05-29 12:50:00,37.16,37.16,37.12,37.13,60679.0,34.9663,34.9663,34.9286,34.9381,60679.0
2024-05-29 13:00:00,37.14,37.14,37.1,37.11,65453.0,34.9475,34.9475,34.9098,34.9192,65453.0
2024-05-29 13:10:00,37.11,37.13,37.08,37.1,57524.0,34.9192,34.9381,34.891,34.9098,57524.0
2024-05-29 13:20:00,37.11,37.12,37.08,37.09,56460.0,34.9192,34.9286,34.891,34.9004,56460.0
2024-05-29 13:30:00,37.08,37.09,37.02,37.04,113734.0,34.891,34.9004,34.8345,34.8534,113734.0
2024-05-29 13:40:00,37.03,37.04,37.01,37.03,54533.0,34.844,34.8534,34.8251,34.844,54533.0
2024-05-29 13:50:00,37.03,37.04,37.0,37.02,55506.0,34.844,34.8534,34.8157,34.8345,55506.0
2024-05-29 14:00:00,37.02,37.04,37.0,37.03,43742.0,34.8345,34.8534,34.8157,34.844,43742.0
2024-05-29 14:10:00,37.03,37.05,37.01,37.02,49699.0,34.844,34.8628,34.8251,34.8345,49699.0
2024-05-29 14:20:00,37.02,37.08,37.02,37.05,45240.0,34.8345,34.891,34.8345,34.8628,45240.0
2024-05-29 14:30:00,37.05,37.08,37.05,37.07,34706.0,34.8628,34.891,34.8628,34.8816,34706.0
2024-05-29 14:40:00,37.08,37.1,37.04,37.05,56670.0,34.891,34.9098,34.8534,34.8628,56670.0
2024-05-29 14:50:00,37.05,37.06,37.02,37.04,73245.0,34.8628,34.8722,34.8345,34.8534,73245.0
2024-05-29 15:00:00,37.05,37.07,37.04,37.06,60541.0,34.8628,34.8816,34.8534,34.8722,60541.0
2024-05-29 15:10:00,37.06,37.08,37.04,37.08,52790.0,34.8722,34.891,34.8534,34.891,52790.0
2024-05-29 15:20:00,37.08,37.11,37.06,37.07,69651.0,34.891,34.9192,34.8722,34.8816,69651.0
2024-05-29 15:30:00,37.06,37.14,37.05,37.13,116882.0,34.8722,34.9475,34.8628,34.9381,116882.0
2024-05-29 15:40:00,37.13,37.13,37.08,37.08,157113.0,34.9381,34.9381,34.891,34.891,157113.0
2024-05-29 15:50:00,37.09,37.15,37.08,37.13,503814.0,34.9004,34.9569,34.891,34.9381,503814.0
2024-05-30 09:30:00,36.87,37.11,36.87,37.01,291825.0,34.6934,34.9192,34.6934,34.8251,291825.0
2024-05-30 09:40:00,37.01,37.13,37.0,37.11,67850.0,34.8251,34.9381,34.8157,34.9192,67850.0
2024-05-30 09:50:00,37.11,37.12,37.06,37.09,55331.0,34.9192,34.9286,34.8722,34.9004,55331.0
2024-05-30 10:00:00,37.09,37.12,37.03,37.08,62509.0,34.9004,34.9286,34.844,34.891,62509.0
2024-05-30 10:10:00,37.09,37.09,37.01,37.08,66703.0,34.9004,34.9004,34.8251,34.891,66703.0
2024-05-30 10:20:00,37.08,37.1,37.04,37.04,66504.0,34.891,34.9098,34.8534,34.8534,66504.0
2024-05-30 10:30:00,37.03,37.05,37.0,37.02,94294.0,34.844,34.8628,34.8157,34.8345,94294.0
2024-05-30 10:40:00,37.01,37.09,37.0,37.09,91300.0,34.8251,34.9004,34.8157,34.9004,91300.0
2024-05-30 10:50:00,37.08,37.09,37.04,37.07,62014.0,34.891,34.9004,34.8534,34.8816,62014.0
2024-05-30 11:00:00,37.05,37.09,36.99,37.05,167036.0,34.8628,34.9004,34.8063,34.8628,167036.0
2024-05-30 11:10:00,37.05,37.08,37.04,37.07,80317.0,34.8628,34.891,34.8534,34.8816,80317.0
2024-05-30 11:20:00,37.06,37.07,37.03,37.05,182644.0,34.8722,34.8816,34.844,34.8628,182644.0
2024-05-30 11:30:00,37.05,37.07,37.0,37.0,125142.0,34.8628,34.8816,34.8157,34.8157,125142.0
2024-05-30 11:40:00,37.0,37.01,36.9,36.91,66274.0,34.8157,34.8251,34.7216,34.731,66274.0
2024-05-30 11:50:00,36.91,36.94,36.9,36.91,58881.0,34.731,34.7593,34.7216,34.731,58881.0
2024-05-30 12:00:00,36.9,36.94,36.9,36.94,64398.0,34.7216,34.7593,34.7216,34.7593,64398.0
2024-05-30 12:10:00,36.94,36.96,36.93,36.94,47108.0,34.7593,34.7781,34.7499,34.7593,47108.0
2024-05-30 12:20:00,36.94,36.95,36.88,36.88,114609.0,34.7593,34.7687,34.7028,34.7028,114609.0
2024-05-30 12:30:00,36.89,36.93,36.87,36.91,49455.0,34.7122,34.7499,34.6934,34.731,49455.0
2024-05-30 12:40:00,36.91,36.93,36.89,36.91,55743.0,34.731,34.7499,34.7122,34.731,55743.0
2024-05-30 12:50:00,36.91,36.95,36.9,36.94,81940.0,34.731,34.7687,34.7216,34.7593,81940.0
2024-05-30 13:00:00,36.94,36.98,36.91,36.91,177792.0,34.7593,34.7969,34.731,34.731,177792.0
2024-05-30 13:10:00,36.91,36.93,36.89,36.9,57263.0,34.731,34.7499,34.7122,34.7216,57263.0
2024-05-30 13:20:00,36.9,36.93,36.87,36.88,75790.0,34.7216,34.7499,34.6934,34.7028,75790.0
2024-05-30 13:30:00,36.88,36.89,36.83,36.84,109924.0,34.7028,34.7122,34.6558,34.6652,109924.0
2024-05-30 13:40:00,36.83,36.86,36.83,36.84,67450.0,34.6558,34.684,34.6558,34.6652,67450.0
2024-05-30 13:50:00,36.85,36.86,36.83,36.83,40139.0,34.6746,34.684,34.6558,34.6558,40139.0
2024-05-30 14:00:00,36.83,36.88,36.82,36.88,87314.0,34.6558,34.7028,34.6464,34.7028,87314.0
2024-05-30 14:10:00,36.87,36.89,36.84,36.84,79792.0,34.6934,34.7122,34.6652,34.6652,79792.0
2024-05-30 14:20:00,36.84,36.86,36.82,36.84,98547.0,34.6652,34.684,34.6464,34.6652,98547.0
2024-05-30 14:30:00,36.83,36.87,36.82,36.84,86227.0,34.6558,34.6934,34.6464,34.6652,86227.0
2024-05-30 14:40:00,36.83,36.88,36.83,36.87,75685.0,34.6558,34.7028,34.6558,34.6934,75685.0
2024-05-30 14:50:00,36.88,36.92,36.86,36.91,87983.0,34.7028,34.7405,34.684,34.731,87983.0
2024-05-30 15:00:00,36.91,36.96,36.91,36.94,101492.0,34.731,34.7781,34.731,34.7593,101492.0
2024-05-30 15:10:00,36.94,36.99,36.93,36.96,113322.0,34.7593,34.8063,34.7499,34.7781,113322.0
2024-05-30 15:20:00,36.96,36.97,36.93,36.94,117263.0,34.7781,34.7875,34.7499,34.7593,117263.0
2024-05-30 15:30:00,36.94,36.96,36.91,36.91,154015.0,34.7593,34.7781,34.731,34.731,154015.0
2024-05-30 15:40:00,36.91,36.94,36.88,36.89,202043.0,34.731,34.7593,34.7028,34.7122,202043.0
2024-05-30 15:50:00,36.89,36.98,36.87,36.94,648966.0,34.7122,34.7969,34.6934,34.7593,648966.0
2024-05-31 09:30:00,37.13,37.23,37.06,37.21,154210.0,34.9381,35.0321,34.8722,35.0133,154210.0
2024-05-31 09:40:00,37.21,37.35,37.2,37.32,115927.0,35.0133,35.1451,35.0039,35.1168,115927.0
2024-05-31 09:50:00,37.31,37.35,37.24,37.27,71029.0,35.1074,35.1451,35.0416,35.0698,71029.0
2024-05-31 10:00:00,37.28,37.38,37.27,37.34,83362.0,35.0792,35.1733,35.0698,35.1357,83362.0
2024-05-31 10:10:00,37.34,37.35,37.24,37.3,227141.0,35.1357,35.1451,35.0416,35.098,227141.0
2024-05-31 10:20:00,37.3,37.32,37.27,37.29,260656.0,35.098,35.1168,35.0698,35.0886,260656.0
2024-05-31 10:30:00,37.29,37.3,37.22,37.25,73359.0,35.0886,35.098,35.0227,35.051,73359.0
2024-05-31 10:40:00,37.24,37.27,37.23,37.27,51959.0,35.0416,35.0698,35.0321,35.0698,51959.0
2024-05-31 10:50:00,37.26,37.28,37.22,37.26,65431.0,35.0604,35.0792,35.0227,35.0604,65431.0
2024-05-31 11:00:00,37.26,37.28,37.21,37.23,65327.0,35.0604,35.0792,35.0133,35.0321,65327.0
2024-05-31 11:10:00,37.23,37.26,37.2,37.22,67625.0,35.0321,35.0604,35.0039,35.0227,67625.0
2024-05-31 11:20:00,37.22,37.24,37.19,37.21,89657.0,35.0227,35.0416,34.9945,35.0133,89657.0
2024-05-31 11:30:00,37.2,37.23,37.17,37.18,127951.0,35.0039,35.0321,34.9757,34.9851,127951.0
2024-05-31 11:40:00,37.18,37.25,37.16,37.2,45839.0,34.9851,35.051,34.9663,35.0039,45839.0
2024-05-31 11:50:00,37.2,37.22,37.19,37.21,24412.0,35.0039,35.0227,34.9945,35.0133,24412.0
2024-05-31 12:00:00,37.2,37.26,37.19,37.22,85772.0,35.0039,35.0604,34.9945,35.0227,85772.0
2024-05-31 12:10:00,37.22,37.3,37.21,37.29,56815.0,35.0227,35.098,35.0133,35.0886,56815.0
2024-05-31 12:20:00,37.29,37.3,37.23,37.27,78189.0,35.0886,35.098,35.0321,35.0698,78189.0
2024-05-31 12:30:00,37.27,37.3,37.23,37.25,48428.0,35.0698,35.098,35.0321,35.051,48428.0
2024-05-31 12:40:00,37.25,37.28,37.24,37.26,41633.0,35.051,35.0792,35.0416,35.0604,41633.0
2024-05-31 12:50:00,37.27,37.3,37.26,37.3,36763.0,35.0698,35.098,35.0604,35.098,36763.0
2024-05-31 13:00:00,37.3,37.36,37.29,37.36,72560.0,35.098,35.1545,35.0886,35.1545,72560.0
2024-05-31 13:10:00,37.36,37.39,37.34,37.39,62192.0,35.1545,35.1827,35.1357,35.1827,62192.0
2024-05-31 13:20:00,37.39,37.4,37.36,37.39,33339.0,35.1827,35.1921,35.1545,35.1827,33339.0
2024-05-31 13:30:00,37.39,37.42,37.39,37.41,69366.0,35.1827,35.2109,35.1827,35.2015,69366.0
2024-05-31 13:40:00,37.41,37.46,37.41,37.45,63517.0,35.2015,35.2486,35.2015,35.2392,63517.0
2024-05-31 13:50:00,37.44,37.49,37.44,37.47,44716.0,35.2298,35.2768,35.2298,35.258,44716.0
2024-05-31 14:00:00,37.47,37.49,37.45,37.48,72569.0,35.258,35.2768,35.2392,35.2674,72569.0
2024-05-31 14:10:00,37.49,37.52,37.47,37.52,48541.0,35.2768,35.305,35.258,35.305,48541.0
2024-05-31 14:20:00,37.52,37.52,37.49,37.5,41213.0,35.305,35.305,35.2768,35.2862,41213.0
2024-05-31 14:30:00,37.5,37.51,37.48,37.5,26916.0,35.2862,35.2956,35.2674,35.2862,26916.0
2024-05-31 14:40:00,37.5,37.51,37.47,37.48,49218.0,35.2862,35.2956,35.258,35.2674,49218.0
2024-05-31 14:50:00,37.48,37.49,37.46,37.47,43904.0,35.2674,35.2768,35.2486,35.258,43904.0
2024-05-31 15:00:00,37.47,37.49,37.45,37.48,52681.0,35.258,35.2768,35.2392,35.2674,52681.0
2024-05-31 15:10:00,37.48,37.49,37.45,37.45,53126.0,35.2674,35.2768,35.2392,35.2392,53126.0
2024-05-31 15:20:00,37.46,37.47,37.43,37.43,45338.0,35.2486,35.258,35.2203,35.2203,45338.0
2024-05-31 15:30:00,37.44,37.46,37.42,37.42,43010.0,35.2298,35.2486,35.2109,35.2109,43010.0
2024-05-31 15:40:00,37.43,37.48,37.42,37.48,179065.0,35.2203,35.2674,35.2109,35.2674,179065.0
2024-05-31 15:50:00,37.48,37.58,37.47,37.58,556499.0,35.2674,35.3615,35.258,35.3615,556499.0
2024-06-03 09:30:00,37.3,37.31,37.14,37.15,234673.0,35.098,35.1074,34.9475,34.9569,234673.0
2024-06-03 09:40:00,37.16,37.19,36.96,36.98,155965.0,34.9663,34.9945,34.7781,34.7969,155965.0
2024-06-03 09:50:00,36.98,37.0,36.84,36.9,153194.0,34.7969,34.8157,34.6652,34.7216,153194.0
2024-06-03 10:00:00,36.9,36.98,36.79,36.87,150340.0,34.7216,34.7969,34.6181,34.6934,150340.0
2024-06-03 10:10:00,36.87,36.95,36.86,36.91,89116.0,34.6934,34.7687,34.684,34.731,89116.0
2024-06-03 10:20:00,36.91,36.93,36.84,36.88,64538.0,34.731,34.7499,34.6652,34.7028,64538.0
2024-06-03 10:30:00,36.88,36.9,36.8,36.9,117250.0,34.7028,34.7216,34.6275,34.7216,117250.0
2024-06-03 10:40:00,36.89,36.94,36.83,36.9,166851.0,34.7122,34.7593,34.6558,34.7216,166851.0
2024-06-03 10:50:00,36.91,36.92,36.8,36.84,81526.0,34.731,34.7405,34.6275,34.6652,81526.0
2024-06-03 11:00:00,36.84,36.88,36.81,36.87,77133.0,34.6652,34.7028,34.6369,34.6934,77133.0
2024-06-03 11:10:00,36.87,36.87,36.81,36.87,62040.0,34.6934,34.6934,34.6369,34.6934,62040.0
2024-06-03 11:20:00,36.87,36.88,36.82,36.88,55301.0,34.6934,34.7028,34.6464,34.7028,55301.0
2024-06-03 11:30:00,36.88,36.89,36.77,36.8,176520.0,34.7028,34.7122,34.5993,34.6275,176520.0
2024-06-03 11:40:00,36.8,36.8,36.73,36.73,91101.0,34.6275,34.6275,34.5617,34.5617,91101.0
2024-06-03 11:50:00,36.73,36.77,36.72,36.76,62979.0,34.5617,34.5993,34.5523,34.5899,62979.0
2024-06-03 12:00:00,36.76,36.8,36.72,36.73,51606.0,34.5899,34.6275,34.5523,34.5617,51606.0
2024-06-03 12:10:00,36.74,36.76,36.65,36.65,70062.0,34.5711,34.5899,34.4864,34.4864,70062.0
2024-06-03 12:20:00,36.65,36.68,36.65,36.67,36179.0,34.4864,34.5146,34.4864,34.5052,36179.0
2024-06-03 12:30:00,36.67,36.67,36.6,36.66,83879.0,34.5052,34.5052,34.4393,34.4958,83879.0
2024-06-03 12:40:00,36.66,36.66,36.57,36.63,110005.0,34.4958,34.4958,34.4111,34.4676,110005.0
2024-06-03 12:50:00,36.62,36.63,36.57,36.57,60955.0,34.4582,34.4676,34.4111,34.4111,60955.0
2024-06-03 13:00:00,36.56,36.57,36.51,36.52,74702.0,34.4017,34.4111,34.3547,34.3641,74702.0
2024-06-03 13:10:00,36.52,36.54,36.5,36.52,87132.0,34.3641,34.3829,34.3452,34.3641,87132.0
2024-06-03 13:20:00,36.52,36.54,36.49,36.52,85749.0,34.3641,34.3829,34.3358,34.3641,85749.0
2024-06-03 13:30:00,36.52,36.54,36.5,36.51,77604.0,34.3641,34.3829,34.3452,34.3547,77604.0
2024-06-03 13:40:00,36.51,36.54,36.49,36.5,131623.0,34.3547,34.3829,34.3358,34.3452,131623.0
2024-06-03 13:50:00,36.49,36.51,36.43,36.45,154971.0,34.3358,34.3547,34.2794,34.2982,154971.0
2024-06-03 14:00:00,36.45,36.46,36.4,36.43,213044.0,34.2982,34.3076,34.2511,34.2794,213044.0
2024-06-03 14:10:00,36.43,36.43,36.35,36.38,218782.0,34.2794,34.2794,34.2041,34.2323,218782.0
2024-06-03 14:20:00,36.39,36.41,36.33,36.38,193281.0,34.2417,34.2606,34.1853,34.2323,193281.0
2024-06-03 14:30:00,36.39,36.4,36.36,36.39,133023.0,34.2417,34.2511,34.2135,34.2417,133023.0
2024-06-03 14:40:00,36.38,36.41,36.37,36.39,111908.0,34.2323,34.2606,34.2229,34.2417,111908.0
2024-06-03 14:50:00,36.4,36.42,36.38,36.41,74471.0,34.2511,34.27,34.2323,34.2606,74471.0
2024-06-03 15:00:00,36.42,36.45,36.41,36.45,129095.0,34.27,34.2982,34.2606,34.2982,129095.0
2024-06-03 15:10:00,36.45,36.46,36.42,36.43,181879.0,34.2982,34.3076,34.27,34.2794,181879.0
2024-06-03 15:20:00,36.43,36.47,36.41,36.41,190206.0,34.2794,34.317,34.2606,34.2606,190206.0
2024-06-03 15:30:00,36.41,36.42,36.35,36.37,191091.0,34.2606,34.27,34.2041,34.2229,191091.0
2024-06-03 15:40:00,36.37,36.4,36.36,36.39,244660.0,34.2229,34.2511,34.2135,34.2417,244660.0
2024-06-03 15:50:00,36.4,36.44,36.38,36.4,909430.0,34.2511,34.2888,34.2323,34.2511,909430.0
2024-06-04 09:30:00,35.58,35.58,35.38,35.39,887398.0,33.4796,33.4796,33.2914,33.3008,887398.0
2024-06-04 09:40:00,35.39,35.43,35.31,35.38,304375.0,33.3008,33.3384,33.2255,33.2914,304375.0
2024-06-04 09:50:00,35.38,35.4,35.29,35.37,171518.0,33.2914,33.3102,33.2067,33.282,171518.0
2024-06-04 10:00:00,35.37,35.5,35.37,35.41,244609.0,33.282,33.4043,33.282,33.3196,244609.0
2024-06-04 10:10:00,35.41,35.57,35.39,35.55,157173.0,33.3196,33.4701,33.3008,33.4513,157173.0
2024-06-04 10:20:00,35.55,35.59,35.54,35.57,139518.0,33.4513,33.489,33.4419,33.4701,139518.0
2024-06-04 10:30:00,35.57,35.61,35.44,35.45,136217.0,33.4701,33.5078,33.3478,33.3572,136217.0
2024-06-04 10:40:00,35.45,35.5,35.38,35.39,303218.0,33.3572,33.4043,33.2914,33.3008,303218.0
2024-06-04 10:50:00,35.39,35.45,35.38,35.41,238783.0,33.3008,33.3572,33.2914,33.3196,238783.0
2024-06-04 11:00:00,35.41,35.45,35.37,35.41,169201.0,33.3196,33.3572,33.282,33.3196,169201.0
2024-06-04 11:10:00,35.41,35.51,35.36,35.5,451213.0,33.3196,33.4137,33.2725,33.4043,451213.0
2024-06-04 11:20:00,35.5,35.53,35.43,35.53,408626.0,33.4043,33.4325,33.3384,33.4325,408626.0
2024-06-04 11:30:00,35.52,35.63,35.5,35.51,738898.0,33.4231,33.5266,33.4043,33.4137,738898.0
2024-06-04 11:40:00,35.52,35.54,35.44,35.45,146380.0,33.4231,33.4419,33.3478,33.3572,146380.0
2024-06-04 11:50:00,35.45,35.48,35.42,35.44,70940.0,33.3572,33.3855,33.329,33.3478,70940.0
2024-06-04 12:00:00,35.44,35.45,35.37,35.44,85488.0,33.3478,33.3572,33.282,33.3478,85488.0
2024-06-04 12:10:00,35.45,35.51,35.44,35.47,57319.0,33.3572,33.4137,33.3478,33.3761,57319.0
2024-06-04 12:20:00,35.47,35.54,35.44,35.53,61380.0,33.3761,33.4419,33.3478,33.4325,61380.0
2024-06-04 12:30:00,35.53,35.57,35.51,35.52,55105.0,33.4325,33.4701,33.4137,33.4231,55105.0
2024-06-04 12:40:00,35.52,35.55,35.49,35.53,53766.0,33.4231,33.4513,33.3949,33.4325,53766.0
2024-06-04 12:50:00,35.53,35.54,35.5,35.53,55410.0,33.4325,33.4419,33.4043,33.4325,55410.0
2024-06-04 13:00:00,35.54,35.54,35.5,35.51,47165.0,33.4419,33.4419,33.4043,33.4137,47165.0
2024-06-04 13:10:00,35.52,35.64,35.51,35.64,85380.0,33.4231,33.536,33.4137,33.536,85380.0
2024-06-04 13:20:00,35.64,35.66,35.59,35.63,173747.0,33.536,33.5548,33.489,33.5266,173747.0
2024-06-04 13:30:00,35.63,35.64,35.58,35.62,87463.0,33.5266,33.536,33.4796,33.5172,87463.0
2024-06-04 13:40:00,35.62,35.62,35.57,35.59,59379.0,33.5172,33.5172,33.4701,33.489,59379.0
2024-06-04 13:50:00,35.59,35.64,35.58,35.6,72797.0,33.489,33.536,33.4796,33.4984,72797.0
2024-06-04 14:00:00,35.6,35.62,35.58,35.59,46422.0,33.4984,33.5172,33.4796,33.489,46422.0
2024-06-04 14:10:00,35.58,35.59,35.54,35.57,77655.0,33.4796,33.489,33.4419,33.4701,77655.0
2024-06-04 14:20:00,35.57,35.66,35.56,35.61,78322.0,33.4701,33.5548,33.4607,33.5078,78322.0
2024-06-04 14:30:00,35.61,35.61,35.54,35.54,82483.0,33.5078,33.5078,33.4419,33.4419,82483.0
2024-06-04 14:40:00,35.54,35.57,35.52,35.55,47623.0,33.4419,33.4701,33.4231,33.4513,47623.0
2024-06-04 14:50:00,35.55,35.56,35.52,35.53,62512.0,33.4513,33.4607,33.4231,33.4325,62512.0
2024-06-04 15:00:00,35.53,35.53,35.47,35.49,101725.0,33.4325,33.4325,33.3761,33.3949,101725.0
2024-06-04 15:10:00,35.5,35.52,35.48,35.52,95109.0,33.4043,33.4231,33.3855,33.4231,95109.0
2024-06-04 15:20:00,35.52,35.54,35.5,35.51,97853.0,33.4231,33.4419,33.4043,33.4137,97853.0
2024-06-04 15:30:00,35.51,35.52,35.48,35.49,139343.0,33.4137,33.4231,33.3855,33.3949,139343.0
2024-06-04 15:40:00,35.49,35.54,35.47,35.52,314565.0,33.3949,33.4419,33.3761,33.4231,314565.0
2024-06-04 15:50:00,35.53,35.62,35.53,35.56,719109.0,33.4325,33.5172,33.4325,33.4607,719109.0
2024-06-05 09:30:00,35.66,35.66,35.5,35.58,211063.0,33.5548,33.5548,33.4043,33.4796,211063.0
2024-06-05 09:40:00,35.58,35.62,35.5,35.52,177218.0,33.4796,33.5172,33.4043,33.4231,177218.0
2024-06-05 09:50:00,35.52,35.61,35.47,35.59,104934.0,33.4231,33.5078,33.3761,33.489,104934.0
2024-06-05 10:00:00,35.58,35.58,35.47,35.48,104433.0,33.4796,33.4796,33.3761,33.3855,104433.0
2024-06-05 10:10:00,35.48,35.5,35.41,35.46,84628.0,33.3855,33.4043,33.3196,33.3666,84628.0
2024-06-05 10:20:00,35.47,35.55,35.43,35.45,77049.0,33.3761,33.4513,33.3384,33.3572,77049.0
2024-06-05 10:30:00,35.45,35.51,35.42,35.42,140516.0,33.3572,33.4137,33.329,33.329,140516.0
2024-06-05 10:40:00,35.43,35.46,35.34,35.34,151804.0,33.3384,33.3666,33.2537,33.2537,151804.0
2024-06-05 10:50:00,35.34,35.39,35.31,35.32,138467.0,33.2537,33.3008,33.2255,33.2349,138467.0
2024-06-05 11:00:00,35.31,35.35,35.25,35.27,185813.0,33.2255,33.2631,33.169,33.1879,185813.0
2024-06-05 11:10:00,35.27,35.34,35.26,35.32,165899.0,33.1879,33.2537,33.1784,33.2349,165899.0
2024-06-05 11:20:00,35.31,35.31,35.26,35.28,121617.0,33.2255,33.2255,33.1784,33.1973,121617.0
2024-06-05 11:30:00,35.29,35.35,35.23,35.34,383067.0,33.2067,33.2631,33.1502,33.2537,383067.0
2024-06-05 11:40:00,35.35,35.36,35.26,35.27,147241.0,33.2631,33.2725,33.1784,33.1879,147241.0
2024-06-05 11:50:00,35.27,35.3,35.24,35.27,103000.0,33.1879,33.2161,33.1596,33.1879,103000.0
2024-06-05 12:00:00,35.28,35.34,35.27,35.3,93061.0,33.1973,33.2537,33.1879,33.2161,93061.0
2024-06-05 12:10:00,35.3,35.33,35.29,35.32,67441.0,33.2161,33.2443,33.2067,33.2349,67441.0
2024-06-05 12:20:00,35.32,35.36,35.3,35.34,64541.0,33.2349,33.2725,33.2161,33.2537,64541.0
2024-06-05 12:30:00,35.35,35.38,35.32,35.38,68370.0,33.2631,33.2914,33.2349,33.2914,68370.0
2024-06-05 12:40:00,35.39,35.42,35.38,35.39,96353.0,33.3008,33.329,33.2914,33.3008,96353.0
2024-06-05 12:50:00,35.39,35.4,35.36,35.38,49270.0,33.3008,33.3102,33.2725,33.2914,49270.0
2024-06-05 13:00:00,35.38,35.38,35.34,35.35,55146.0,33.2914,33.2914,33.2537,33.2631,55146.0
2024-06-05 13:10:00,35.34,35.37,35.34,35.36,43047.0,33.2537,33.282,33.2537,33.2725,43047.0
2024-06-05 13:20:00,35.36,35.38,35.34,35.37,53158.0,33.2725,33.2914,33.2537,33.282,53158.0
2024-06-05 13:30:00,35.38,35.4,35.36,35.37,67626.0,33.2914,33.3102,33.2725,33.282,67626.0
2024-06-05 13:40:00,35.38,35.38,35.34,35.36,48679.0,33.2914,33.2914,33.2537,33.2725,48679.0
2024-06-05 13:50:00,35.36,35.39,35.35,35.39,77232.0,33.2725,33.3008,33.2631,33.3008,77232.0
2024-06-05 14:00:00,35.38,35.41,35.37,35.4,44507.0,33.2914,33.3196,33.282,33.3102,44507.0
2024-06-05 14:10:00,35.39,35.4,35.34,35.34,88184.0,33.3008,33.3102,33.2537,33.2537,88184.0
2024-06-05 14:20:00,35.34,35.35,35.32,35.33,72003.0,33.2537,33.2631,33.2349,33.2443,72003.0
2024-06-05 14:30:00,35.33,35.38,35.32,35.37,69540.0,33.2443,33.2914,33.2349,33.282,69540.0
2024-06-05 14:40:00,35.36,35.4,35.36,35.39,65090.0,33.2725,33.3102,33.2725,33.3008,65090.0
2024-06-05 14:50:00,35.38,35.43,35.38,35.4,85857.0,33.2914,33.3384,33.2914,33.3102,85857.0
2024-06-05 15:00:00,35.41,35.43,35.39,35.4,74102.0,33.3196,33.3384,33.3008,33.3102,74102.0
2024-06-05 15:10:00,35.4,35.4,35.37,35.4,134896.0,33.3102,33.3102,33.282,33.3102,134896.0
2024-06-05 15:20:00,35.4,35.42,35.39,35.4,93667.0,33.3102,33.329,33.3008,33.3102,93667.0
2024-06-05 15:30:00,35.39,35.4,35.37,35.38,103381.0,33.3008,33.3102,33.282,33.2914,103381.0
2024-06-05 15:40:00,35.37,35.38,35.31,35.33,169765.0,33.282,33.2914,33.2255,33.2443,169765.0
2024-06-05 15:50:00,35.33,35.37,35.3,35.34,553569.0,33.2443,33.282,33.2161,33.2537,553569.0
2024-06-06 09:30:00,35.39,35.41,35.27,35.33,164196.0,33.3008,33.3196,33.1879,33.2443,164196.0
2024-06-06 09:40:00,35.33,35.41,35.31,35.41,84558.0,33.2443,33.3196,33.2255,33.3196,84558.0
2024-06-06 09:50:00,35.41,35.46,35.37,35.41,91947.0,33.3196,33.3666,33.282,33.3196,91947.0
2024-06-06 10:00:00,35.42,35.44,35.36,35.43,110496.0,33.329,33.3478,33.2725,33.3384,110496.0
2024-06-06 10:10:00,35.43,35.46,35.35,35.37,115624.0,33.3384,33.3666,33.2631,33.282,115624.0
2024-06-06 10:20:00,35.37,35.42,35.36,35.36,124037.0,33.282,33.329,33.2725,33.2725,124037.0
2024-06-06 10:30:00,35.36,35.37,35.31,35.32,107009.0,33.2725,33.282,33.2255,33.2349,107009.0
2024-06-06 10:40:00,35.32,35.34,35.28,35.34,339529.0,33.2349,33.2537,33.1973,33.2537,339529.0
2024-06-06 10:50:00,35.33,35.35,35.3,35.33,126737.0,33.2443,33.2631,33.2161,33.2443,126737.0
2024-06-06 11:00:00,35.32,35.38,35.31,35.34,144613.0,33.2349,33.2914,33.2255,33.2537,144613.0
2024-06-06 11:10:00,35.34,35.4,35.33,35.4,218277.0,33.2537,33.3102,33.2443,33.3102,218277.0
2024-06-06 11:20:00,35.4,35.48,35.38,35.45,191937.0,33.3102,33.3855,33.2914,33.3572,191937.0
2024-06-06 11:30:00,35.45,35.47,35.42,35.45,177503.0,33.3572,33.3761,33.329,33.3572,177503.0
2024-06-06 11:40:00,35.45,35.52,35.43,35.51,76187.0,33.3572,33.4231,33.3384,33.4137,76187.0
2024-06-06 11:50:00,35.5,35.56,35.5,35.52,68559.0,33.4043,33.4607,33.4043,33.4231,68559.0
2024-06-06 12:00:00,35.52,35.53,35.45,35.45,80622.0,33.4231,33.4325,33.3572,33.3572,80622.0
2024-06-06 12:10:00,35.45,35.5,35.42,35.5,121079.0,33.3572,33.4043,33.329,33.4043,121079.0
2024-06-06 12:20:00,35.5,35.51,35.46,35.47,190989.0,33.4043,33.4137,33.3666,33.3761,190989.0
2024-06-06 12:30:00,35.47,35.47,35.41,35.41,45439.0,33.3761,33.3761,33.3196,33.3196,45439.0
2024-06-06 12:40:00,35.41,35.42,35.36,35.4,66473.0,33.3196,33.329,33.2725,33.3102,66473.0
2024-06-06 12:50:00,35.4,35.4,35.35,35.37,57203.0,33.3102,33.3102,33.2631,33.282,57203.0
2024-06-06 13:00:00,35.37,35.4,35.34,35.4,196343.0,33.282,33.3102,33.2537,33.3102,196343.0
2024-06-06 13:10:00,35.4,35.42,35.37,35.41,123712.0,33.3102,33.329,33.282,33.3196,123712.0
2024-06-06 13:20:00,35.42,35.45,35.39,35.43,84276.0,33.329,33.3572,33.3008,33.3384,84276.0
2024-06-06 13:30:00,35.43,35.44,35.4,35.41,96495.0,33.3384,33.3478,33.3102,33.3196,96495.0
2024-06-06 13:40:00,35.41,35.42,35.39,35.41,136575.0,33.3196,33.329,33.3008,33.3196,136575.0
2024-06-06 13:50:00,35.4,35.41,35.37,35.39,238825.0,33.3102,33.3196,33.282,33.3008,238825.0
2024-06-06 14:00:00,35.38,35.38,35.33,35.33,214699.0,33.2914,33.2914,33.2443,33.2443,214699.0
2024-06-06 14:10:00,35.33,35.39,35.31,35.37,169056.0,33.2443,33.3008,33.2255,33.282,169056.0
2024-06-06 14:20:00,35.38,35.4,35.37,35.4,171760.0,33.2914,33.3102,33.282,33.3102,171760.0
2024-06-06 14:30:00,35.4,35.43,35.38,35.43,129743.0,33.3102,33.3384,33.2914,33.3384,129743.0
2024-06-06 14:40:00,35.43,35.46,35.43,35.45,138397.0,33.3384,33.3666,33.3384,33.3572,138397.0
2024-06-06 14:50:00,35.45,35.49,35.44,35.48,133579.0,33.3572,33.3949,33.3478,33.3855,133579.0
2024-06-06 15:00:00,35.48,35.5,35.47,35.48,110342.0,33.3855,33.4043,33.3761,33.3855,110342.0
2024-06-06 15:10:00,35.48,35.5,35.46,35.46,108043.0,33.3855,33.4043,33.3666,33.3666,108043.0
2024-06-06 15:20:00,35.47,35.49,35.46,35.49,128406.0,33.3761,33.3949,33.3666,33.3949,128406.0
2024-06-06 15:30:00,35.48,35.49,35.46,35.47,169949.0,33.3855,33.3949,33.3666,33.3761,169949.0
2024-06-06 15:40:00,35.47,35.47,35.41,35.45,290271.0,33.3761,33.3761,33.3196,33.3572,290271.0
2024-06-06 15:50:00,35.46,35.48,35.43,35.44,823747.0,33.3666,33.3855,33.3384,33.3478,823747.0
2024-06-07 09:30:00,35.35,35.35,35.13,35.25,274127.0,33.2631,33.2631,33.0561,33.169,274127.0
2024-06-07 09:40:00,35.24,35.34,35.23,35.34,89548.0,33.1596,33.2537,33.1502,33.2537,89548.0
2024-06-07 09:50:00,35.33,35.38,35.29,35.35,81984.0,33.2443,33.2914,33.2067,33.2631,81984.0
2024-06-07 10:00:00,35.34,35.47,35.34,35.47,62971.0,33.2537,33.3761,33.2537,33.3761,62971.0
2024-06-07 10:10:00,35.46,35.57,35.46,35.57,90249.0,33.3666,33.4701,33.3666,33.4701,90249.0
2024-06-07 10:20:00,35.57,35.63,35.55,35.61,114910.0,33.4701,33.5266,33.4513,33.5078,114910.0
2024-06-07 10:30:00,35.61,35.62,35.54,35.57,157023.0,33.5078,33.5172,33.4419,33.4701,157023.0
2024-06-07 10:40:00,35.57,35.58,35.52,35.52,95555.0,33.4701,33.4796,33.4231,33.4231,95555.0
2024-06-07 10:50:00,35.52,35.54,35.5,35.52,113304.0,33.4231,33.4419,33.4043,33.4231,113304.0
2024-06-07 11:00:00,35.52,35.52,35.43,35.43,63693.0,33.4231,33.4231,33.3384,33.3384,63693.0
2024-06-07 11:10:00,35.43,35.44,35.39,35.4,86242.0,33.3384,33.3478,33.3008,33.3102,86242.0
2024-06-07 11:20:00,35.39,35.4,35.32,35.33,94841.0,33.3008,33.3102,33.2349,33.2443,94841.0
2024-06-07 11:30:00,35.33,35.33,35.26,35.3,220369.0,33.2443,33.2443,33.1784,33.2161,220369.0
2024-06-07 11:40:00,35.29,35.34,35.29,35.32,91100.0,33.2067,33.2537,33.2067,33.2349,91100.0
2024-06-07 11:50:00,35.31,35.33,35.29,35.3,107452.0,33.2255,33.2443,33.2067,33.2161,107452.0
2024-06-07 12:00:00,35.3,35.3,35.25,35.29,133011.0,33.2161,33.2161,33.169,33.2067,133011.0
2024-06-07 12:10:00,35.29,35.32,35.28,35.3,55221.0,33.2067,33.2349,33.1973,33.2161,55221.0
2024-06-07 12:20:00,35.3,35.35,35.3,35.34,84467.0,33.2161,33.2631,33.2161,33.2537,84467.0
2024-06-07 12:30:00,35.35,35.39,35.33,35.34,101057.0,33.2631,33.3008,33.2443,33.2537,101057.0
2024-06-07 12:40:00,35.34,35.34,35.31,35.32,40007.0,33.2537,33.2537,33.2255,33.2349,40007.0
2024-06-07 12:50:00,35.32,35.37,35.31,35.36,90497.0,33.2349,33.282,33.2255,33.2725,90497.0
2024-06-07 13:00:00,35.37,35.37,35.32,35.35,49425.0,33.282,33.282,33.2349,33.2631,49425.0
2024-06-07 13:10:00,35.35,35.38,35.34,35.38,46357.0,33.2631,33.2914,33.2537,33.2914,46357.0
2024-06-07 13:20:00,35.38,35.42,35.36,35.4,63358.0,33.2914,33.329,33.2725,33.3102,63358.0
2024-06-07 13:30:00,35.4,35.41,35.38,35.4,71801.0,33.3102,33.3196,33.2914,33.3102,71801.0
2024-06-07 13:40:00,35.39,35.41,35.38,35.41,41052.0,33.3008,33.3196,33.2914,33.3196,41052.0
2024-06-07 13:50:00,35.41,35.43,35.41,35.43,57527.0,33.3196,33.3384,33.3196,33.3384,57527.0
2024-06-07 14:00:00,35.42,35.43,35.37,35.4,151481.0,33.329,33.3384,33.282,33.3102,151481.0
2024-06-07 14:10:00,35.4,35.4,35.35,35.38,91998.0,33.3102,33.3102,33.2631,33.2914,91998.0
2024-06-07 14:20:00,35.38,35.43,35.37,35.41,88665.0,33.2914,33.3384,33.282,33.3196,88665.0
2024-06-07 14:30:00,35.41,35.43,35.4,35.43,76032.0,33.3196,33.3384,33.3102,33.3384,76032.0
2024-06-07 14:40:00,35.43,35.44,35.38,35.39,83090.0,33.3384,33.3478,33.2914,33.3008,83090.0
2024-06-07 14:50:00,35.39,35.42,35.37,35.4,169272.0,33.3008,33.329,33.282,33.3102,169272.0
2024-06-07 15:00:00,35.4,35.42,35.36,35.38,304245.0,33.3102,33.329,33.2725,33.2914,304245.0
2024-06-07 15:10:00,35.38,35.38,35.31,35.34,146601.0,33.2914,33.2914,33.2255,33.2537,146601.0
2024-06-07 15:20:00,35.34,35.39,35.3,35.36,384128.0,33.2537,33.3008,33.2161,33.2725,384128.0
2024-06-07 15:30:00,35.36,35.39,35.34,35.37,532998.0,33.2725,33.3008,33.2537,33.282,532998.0
2024-06-07 15:40:00,35.37,35.39,35.31,35.33,407324.0,33.282,33.3008,33.2255,33.2443,407324.0
2024-06-07 15:50:00,35.33,35.34,35.25,35.27,593867.0,33.2443,33.2537,33.169,33.1879,593867.0
2024-06-10 09:30:00,35.58,35.6,35.47,35.59,303765.0,33.4796,33.4984,33.3761,33.489,303765.0
2024-06-10 09:40:00,35.59,35.65,35.57,35.61,248468.0,33.489,33.5454,33.4701,33.5078,248468.0
2024-06-10 09:50:00,35.61,35.71,35.55,35.71,154112.0,33.5078,33.6019,33.4513,33.6019,154112.0
2024-06-10 10:00:00,35.7,35.75,35.67,35.71,136385.0,33.5925,33.6395,33.5642,33.6019,136385.0
2024-06-10 10:10:00,35.71,35.79,35.68,35.77,109050.0,33.6019,33.6772,33.5737,33.6583,109050.0
2024-06-10 10:20:00,35.77,35.79,35.74,35.79,129421.0,33.6583,33.6772,33.6301,33.6772,129421.0
2024-06-10 10:30:00,35.79,35.83,35.77,35.8,196656.0,33.6772,33.7148,33.6583,33.6866,196656.0
2024-06-10 10:40:00,35.8,35.9,35.79,35.89,115630.0,33.6866,33.7807,33.6772,33.7713,115630.0
2024-06-10 10:50:00,35.9,35.93,35.82,35.83,172695.0,33.7807,33.8089,33.7054,33.7148,172695.0
2024-06-10 11:00:00,35.83,35.89,35.79,35.87,203153.0,33.7148,33.7713,33.6772,33.7524,203153.0
2024-06-10 11:10:00,35.86,35.93,35.85,35.93,118984.0,33.743,33.8089,33.7336,33.8089,118984.0
2024-06-10 11:20:00,35.93,35.94,35.9,35.91,188735.0,33.8089,33.8183,33.7807,33.7901,188735.0
2024-06-10 11:30:00,35.91,36.06,35.89,36.05,319511.0,33.7901,33.9312,33.7713,33.9218,319511.0
2024-06-10 11:40:00,36.05,36.11,36.04,36.11,149190.0,33.9218,33.9783,33.9124,33.9783,149190.0
2024-06-10 11:50:00,36.11,36.14,36.08,36.12,139424.0,33.9783,34.0065,33.95,33.9877,139424.0
2024-06-10 12:00:00,36.12,36.12,36.02,36.02,139895.0,33.9877,33.9877,33.8936,33.8936,139895.0
2024-06-10 12:10:00,36.03,36.04,35.93,35.94,127032.0,33.903,33.9124,33.8089,33.8183,127032.0
2024-06-10 12:20:00,35.94,35.95,35.92,35.95,64048.0,33.8183,33.8277,33.7995,33.8277,64048.0
2024-06-10 12:30:00,35.95,36.0,35.94,35.96,143898.0,33.8277,33.8748,33.8183,33.8371,143898.0
2024-06-10 12:40:00,35.97,35.98,35.94,35.95,65063.0,33.8465,33.8559,33.8183,33.8277,65063.0
2024-06-10 12:50:00,35.95,36.0,35.94,35.98,61912.0,33.8277,33.8748,33.8183,33.8559,61912.0
2024-06-10 13:00:00,35.98,35.99,35.92,35.93,84414.0,33.8559,33.8654,33.7995,33.8089,84414.0
2024-06-10 13:10:00,35.93,35.95,35.92,35.95,90435.0,33.8089,33.8277,33.7995,33.8277,90435.0
2024-06-10 13:20:00,35.95,36.01,35.95,36.01,112117.0,33.8277,33.8842,33.8277,33.8842,112117.0
2024-06-10 13:30:00,36.01,36.05,35.99,36.05,60980.0,33.8842,33.9218,33.8654,33.9218,60980.0
2024-06-10 13:40:00,36.05,36.13,36.04,36.13,102302.0,33.9218,33.9971,33.9124,33.9971,102302.0
2024-06-10 13:50:00,36.13,36.13,36.09,36.1,93957.0,33.9971,33.9971,33.9594,33.9689,93957.0
2024-06-10 14:00:00,36.11,36.11,36.07,36.11,107903.0,33.9783,33.9783,33.9406,33.9783,107903.0
2024-06-10 14:10:00,36.11,36.11,36.07,36.08,83590.0,33.9783,33.9783,33.9406,33.95,83590.0
2024-06-10 14:20:00,36.07,36.09,36.05,36.09,73396.0,33.9406,33.9594,33.9218,33.9594,73396.0
2024-06-10 14:30:00,36.09,36.14,36.08,36.13,96615.0,33.9594,34.0065,33.95,33.9971,96615.0
2024-06-10 14:40:00,36.12,36.14,36.09,36.11,166943.0,33.9877,34.0065,33.9594,33.9783,166943.0
2024-06-10 14:50:00,36.11,36.13,36.08,36.11,153045.0,33.9783,33.9971,33.95,33.9783,153045.0
2024-06-10 15:00:00,36.12,36.12,36.04,36.05,235096.0,33.9877,33.9877,33.9124,33.9218,235096.0
2024-06-10 15:10:00,36.05,36.05,36.0,36.02,300888.0,33.9218,33.9218,33.8748,33.8936,300888.0
2024-06-10 15:20:00,36.02,36.02,35.97,35.98,171912.0,33.8936,33.8936,33.8465,33.8559,171912.0
2024-06-10 15:30:00,35.98,35.98,35.88,35.88,332284.0,33.8559,33.8559,33.7618,33.7618,332284.0
2024-06-10 15:40:00,35.89,35.89,35.83,35.84,468811.0,33.7713,33.7713,33.7148,33.7242,468811.0
2024-06-10 15:50:00,35.84,35.92,35.81,35.92,1111426.0,33.7242,33.7995,33.696,33.7995,1111426.0
2024-06-11 09:30:00,35.71,35.71,35.51,35.63,406951.0,33.6019,33.6019,33.4137,33.5266,406951.0
2024-06-11 09:40:00,35.62,35.66,35.55,35.59,123977.0,33.5172,33.5548,33.4513,33.489,123977.0
2024-06-11 09:50:00,35.59,35.71,35.58,35.66,61270.0,33.489,33.6019,33.4796,33.5548,61270.0
2024-06-11 10:00:00,35.66,35.67,35.54,35.66,87947.0,33.5548,33.5642,33.4419,33.5548,87947.0
2024-06-11 10:10:00,35.67,35.73,35.65,35.72,54970.0,33.5642,33.6207,33.5454,33.6113,54970.0
2024-06-11 10:20:00,35.72,35.74,35.68,35.69,67651.0,33.6113,33.6301,33.5737,33.5831,67651.0
2024-06-11 10:30:00,35.69,35.75,35.67,35.73,77729.0,33.5831,33.6395,33.5642,33.6207,77729.0
2024-06-11 10:40:00,35.73,35.76,35.68,35.69,148201.0,33.6207,33.6489,33.5737,33.5831,148201.0
2024-06-11 10:50:00,35.69,35.71,35.65,35.66,101168.0,33.5831,33.6019,33.5454,33.5548,101168.0
2024-06-11 11:00:00,35.66,35.73,35.66,35.73,90659.0,33.5548,33.6207,33.5548,33.6207,90659.0
2024-06-11 11:10:00,35.73,35.74,35.68,35.7,103387.0,33.6207,33.6301,33.5737,33.5925,103387.0
2024-06-11 11:20:00,35.7,35.73,35.68,35.7,186116.0,33.5925,33.6207,33.5737,33.5925,186116.0
2024-06-11 11:30:00,35.71,35.85,35.71,35.84,183476.0,33.6019,33.7336,33.6019,33.7242,183476.0
2024-06-11 11:40:00,35.84,35.87,35.78,35.79,50078.0,33.7242,33.7524,33.6677,33.6772,50078.0
2024-06-11 11:50:00,35.79,35.8,35.7,35.73,45672.0,33.6772,33.6866,33.5925,33.6207,45672.0
2024-06-11 12:00:00,35.73,35.77,35.7,35.7,233592.0,33.6207,33.6583,33.5925,33.5925,233592.0
2024-06-11 12:10:00,35.7,35.7,35.65,35.66,51516.0,33.5925,33.5925,33.5454,33.5548,51516.0
2024-06-11 12:20:00,35.66,35.67,35.64,35.66,52804.0,33.5548,33.5642,33.536,33.5548,52804.0
2024-06-11 12:30:00,35.66,35.7,35.65,35.7,50674.0,33.5548,33.5925,33.5454,33.5925,50674.0
2024-06-11 12:40:00,35.7,35.71,35.66,35.67,26190.0,33.5925,33.6019,33.5548,33.5642,26190.0
2024-06-11 12:50:00,35.66,35.69,35.65,35.69,54306.0,33.5548,33.5831,33.5454,33.5831,54306.0
2024-06-11 13:00:00,35.69,35.71,35.66,35.67,61117.0,33.5831,33.6019,33.5548,33.5642,61117.0
2024-06-11 13:10:00,35.67,35.68,35.63,35.63,44100.0,33.5642,33.5737,33.5266,33.5266,44100.0
2024-06-11 13:20:00,35.64,35.64,35.61,35.63,37007.0,33.536,33.536,33.5078,33.5266,37007.0
2024-06-11 13:30:00,35.63,35.64,35.6,35.63,73166.0,33.5266,33.536,33.4984,33.5266,73166.0
2024-06-11 13:40:00,35.62,35.65,35.6,35.61,44635.0,33.5172,33.5454,33.4984,33.5078,44635.0
2024-06-11 13:50:00,35.61,35.64,35.61,35.63,23942.0,33.5078,33.536,33.5078,33.5266,23942.0
2024-06-11 14:00:00,35.63,35.67,35.62,35.64,47811.0,33.5266,33.5642,33.5172,33.536,47811.0
2024-06-11 14:10:00,35.65,35.67,35.64,35.66,42434.0,33.5454,33.5642,33.536,33.5548,42434.0
2024-06-11 14:20:00,35.67,35.71,35.66,35.68,55505.0,33.5642,33.6019,33.5548,33.5737,55505.0
2024-06-11 14:30:00,35.68,35.69,35.65,35.66,55911.0,33.5737,33.5831,33.5454,33.5548,55911.0
2024-06-11 14:40:00,35.66,35.69,35.65,35.68,64169.0,33.5548,33.5831,33.5454,33.5737,64169.0
2024-06-11 14:50:00,35.68,35.7,35.67,35.68,50286.0,33.5737,33.5925,33.5642,33.5737,50286.0
2024-06-11 15:00:00,35.67,35.71,35.67,35.71,57424.0,33.5642,33.6019,33.5642,33.6019,57424.0
2024-06-11 15:10:00,35.7,35.71,35.68,35.7,61758.0,33.5925,33.6019,33.5737,33.5925,61758.0
2024-06-11 15:20:00,35.69,35.7,35.65,35.65,95196.0,33.5831,33.5925,33.5454,33.5454,95196.0
2024-06-11 15:30:00,35.66,35.74,35.65,35.7,153264.0,33.5548,33.6301,33.5454,33.5925,153264.0
2024-06-11 15:40:00,35.7,35.73,35.68,35.69,138277.0,33.5925,33.6207,33.5737,33.5831,138277.0
2024-06-11 15:50:00,35.69,35.73,35.67,35.68,416976.0,33.5831,33.6207,33.5642,33.5737,416976.0
2024-06-12 09:30:00,36.27,36.3,36.04,36.06,321544.0,34.1288,34.1571,33.9124,33.9312,321544.0
2024-06-12 09:40:00,36.06,36.15,36.01,36.11,147076.0,33.9312,34.0159,33.8842,33.9783,147076.0
2024-06-12 09:50:00,36.12,36.17,36.06,36.15,139087.0,33.9877,34.0347,33.9312,34.0159,139087.0
2024-06-12 10:00:00,36.15,36.16,35.99,36.02,149023.0,34.0159,34.0253,33.8654,33.8936,149023.0
2024-06-12 10:10:00,36.02,36.06,35.98,36.04,84114.0,33.8936,33.9312,33.8559,33.9124,84114.0
2024-06-12 10:20:00,36.04,36.1,36.03,36.1,189883.0,33.9124,33.9689,33.903,33.9689,189883.0
2024-06-12 10:30:00,36.09,36.1,35.92,35.95,216548.0,33.9594,33.9689,33.7995,33.8277,216548.0
2024-06-12 10:40:00,35.94,35.96,35.79,35.81,105743.0,33.8183,33.8371,33.6772,33.696,105743.0
2024-06-12 10:50:00,35.81,35.82,35.75,35.77,84176.0,33.696,33.7054,33.6395,33.6583,84176.0
2024-06-12 11:00:00,35.77,35.77,35.67,35.7,103372.0,33.6583,33.6583,33.5642,33.5925,103372.0
2024-06-12 11:10:00,35.71,35.74,35.68,35.72,122586.0,33.6019,33.6301,33.5737,33.6113,122586.0
2024-06-12 11:20:00,35.72,35.78,35.71,35.77,89737.0,33.6113,33.6677,33.6019,33.6583,89737.0
2024-06-12 11:30:00,35.77,35.8,35.73,35.79,137200.0,33.6583,33.6866,33.6207,33.6772,137200.0
2024-06-12 11:40:00,35.79,35.8,35.74,35.75,55998.0,33.6772,33.6866,33.6301,33.6395,55998.0
2024-06-12 11:50:00,35.75,35.81,35.73,35.8,60151.0,33.6395,33.696,33.6207,33.6866,60151.0
2024-06-12 12:00:00,35.79,35.83,35.78,35.83,67496.0,33.6772,33.7148,33.6677,33.7148,67496.0
2024-06-12 12:10:00,35.83,35.86,35.82,35.86,58171.0,33.7148,33.743,33.7054,33.743,58171.0
2024-06-12 12:20:00,35.85,35.86,35.81,35.82,66917.0,33.7336,33.743,33.696,33.7054,66917.0
2024-06-12 12:30:00,35.82,35.88,35.81,35.84,70148.0,33.7054,33.7618,33.696,33.7242,70148.0
2024-06-12 12:40:00,35.84,35.88,35.84,35.87,46506.0,33.7242,33.7618,33.7242,33.7524,46506.0
2024-06-12 12:50:00,35.86,35.87,35.78,35.78,232578.0,33.743,33.7524,33.6677,33.6677,232578.0
2024-06-12 13:00:00,35.79,35.8,35.76,35.78,110091.0,33.6772,33.6866,33.6489,33.6677,110091.0
2024-06-12 13:10:00,35.78,35.81,35.75,35.76,91680.0,33.6677,33.696,33.6395,33.6489,91680.0
2024-06-12 13:20:00,35.75,35.78,35.71,35.76,192969.0,33.6395,33.6677,33.6019,33.6489,192969.0
2024-06-12 13:30:00,35.76,35.79,35.74,35.75,158153.0,33.6489,33.6772,33.6301,33.6395,158153.0
2024-06-12 13:40:00,35.75,35.76,35.73,35.73,159053.0,33.6395,33.6489,33.6207,33.6207,159053.0
2024-06-12 13:50:00,35.73,35.74,35.61,35.62,252639.0,33.6207,33.6301,33.5078,33.5172,252639.0
2024-06-12 14:00:00,35.61,35.66,35.54,35.62,126106.0,33.5078,33.5548,33.4419,33.5172,126106.0
2024-06-12 14:10:00,35.62,35.66,35.59,35.64,62469.0,33.5172,33.5548,33.489,33.536,62469.0
2024-06-12 14:20:00,35.65,35.65,35.58,35.63,61624.0,33.5454,33.5454,33.4796,33.5266,61624.0
2024-06-12 14:30:00,35.63,35.67,35.56,35.61,139108.0,33.5266,33.5642,33.4607,33.5078,139108.0
2024-06-12 14:40:00,35.62,35.62,35.5,35.52,96708.0,33.5172,33.5172,33.4043,33.4231,96708.0
2024-06-12 14:50:00,35.52,35.59,35.46,35.56,103424.0,33.4231,33.489,33.3666,33.4607,103424.0
2024-06-12 15:00:00,35.56,35.57,35.51,35.52,62650.0,33.4607,33.4701,33.4137,33.4231,62650.0
2024-06-12 15:10:00,35.53,35.55,35.51,35.55,82172.0,33.4325,33.4513,33.4137,33.4513,82172.0
2024-06-12 15:20:00,35.54,35.55,35.43,35.44,121898.0,33.4419,33.4513,33.3384,33.3478,121898.0
2024-06-12 15:30:00,35.45,35.52,35.43,35.48,147878.0,33.3572,33.4231,33.3384,33.3855,147878.0
2024-06-12 15:40:00,35.48,35.55,35.47,35.54,146277.0,33.3855,33.4513,33.3761,33.4419,146277.0
2024-06-12 15:50:00,35.53,35.61,35.53,35.55,414929.0,33.4325,33.5078,33.4325,33.4513,414929.0
2024-06-13 09:30:00,35.43,35.46,35.31,35.32,250198.0,33.3384,33.3666,33.2255,33.2349,250198.0
2024-06-13 09:40:00,35.32,35.33,35.19,35.24,220867.0,33.2349,33.2443,33.1126,33.1596,220867.0
2024-06-13 09:50:00,35.24,35.27,35.17,35.19,118597.0,33.1596,33.1879,33.0938,33.1126,118597.0
2024-06-13 10:00:00,35.18,35.26,35.14,35.21,107352.0,33.1032,33.1784,33.0655,33.1314,107352.0
2024-06-13 10:10:00,35.21,35.28,35.15,35.22,106536.0,33.1314,33.1973,33.0749,33.1408,106536.0
2024-06-13 10:20:00,35.21,35.23,35.13,35.13,63461.0,33.1314,33.1502,33.0561,33.0561,63461.0
2024-06-13 10:30:00,35.13,35.14,35.04,35.14,129843.0,33.0561,33.0655,32.9714,33.0655,129843.0
2024-06-13 10:40:00,35.14,35.14,35.08,35.09,106851.0,33.0655,33.0655,33.0091,33.0185,106851.0
2024-06-13 10:50:00,35.09,35.12,35.07,35.1,71569.0,33.0185,33.0467,32.9997,33.0279,71569.0
2024-06-13 11:00:00,35.09,35.1,34.99,35.0,370568.0,33.0185,33.0279,32.9244,32.9338,370568.0
2024-06-13 11:10:00,35.0,35.05,34.99,35.03,111856.0,32.9338,32.9808,32.9244,32.962,111856.0
2024-06-13 11:20:00,35.03,35.09,35.01,35.07,106621.0,32.962,33.0185,32.9432,32.9997,106621.0
2024-06-13 11:30:00,35.08,35.18,35.07,35.16,235446.0,33.0091,33.1032,32.9997,33.0844,235446.0
2024-06-13 11:40:00,35.16,35.17,35.07,35.08,103702.0,33.0844,33.0938,32.9997,33.0091,103702.0
2024-06-13 11:50:00,35.08,35.13,35.06,35.12,105506.0,33.0091,33.0561,32.9903,33.0467,105506.0
2024-06-13 12:00:00,35.12,35.12,35.08,35.09,34172.0,33.0467,33.0467,33.0091,33.0185,34172.0
2024-06-13 12:10:00,35.08,35.09,35.05,35.07,109798.0,33.0091,33.0185,32.9808,32.9997,109798.0
2024-06-13 12:20:00,35.07,35.1,35.06,35.07,40581.0,32.9997,33.0279,32.9903,32.9997,40581.0
2024-06-13 12:30:00,35.07,35.12,35.06,35.11,82344.0,32.9997,33.0467,32.9903,33.0373,82344.0
2024-06-13 12:40:00,35.1,35.14,35.1,35.13,73930.0,33.0279,33.0655,33.0279,33.0561,73930.0
2024-06-13 12:50:00,35.13,35.18,35.12,35.14,61387.0,33.0561,33.1032,33.0467,33.0655,61387.0
2024-06-13 13:00:00,35.15,35.2,35.13,35.19,93442.0,33.0749,33.122,33.0561,33.1126,93442.0
2024-06-13 13:10:00,35.19,35.23,35.18,35.2,61805.0,33.1126,33.1502,33.1032,33.122,61805.0
2024-06-13 13:20:00,35.2,35.23,35.2,35.23,45886.0,33.122,33.1502,33.122,33.1502,45886.0
2024-06-13 13:30:00,35.23,35.23,35.18,35.19,77757.0,33.1502,33.1502,33.1032,33.1126,77757.0
2024-06-13 13:40:00,35.19,35.23,35.19,35.22,51800.0,33.1126,33.1502,33.1126,33.1408,51800.0
2024-06-13 13:50:00,35.22,35.24,35.21,35.23,43506.0,33.1408,33.1596,33.1314,33.1502,43506.0
2024-06-13 14:00:00,35.23,35.24,35.2,35.24,44137.0,33.1502,33.1596,33.122,33.1596,44137.0
2024-06-13 14:10:00,35.23,35.26,35.23,35.24,56964.0,33.1502,33.1784,33.1502,33.1596,56964.0
2024-06-13 14:20:00,35.24,35.27,35.23,35.26,76739.0,33.1596,33.1879,33.1502,33.1784,76739.0
2024-06-13 14:30:00,35.26,35.26,35.22,35.23,63651.0,33.1784,33.1784,33.1408,33.1502,63651.0
2024-06-13 14:40:00,35.22,35.26,35.2,35.2,55563.0,33.1408,33.1784,33.122,33.122,55563.0
2024-06-13 14:50:00,35.2,35.21,35.18,35.21,46443.0,33.122,33.1314,33.1032,33.1314,46443.0
2024-06-13 15:00:00,35.2,35.25,35.2,35.23,75740.0,33.122,33.169,33.122,33.1502,75740.0
2024-06-13 15:10:00,35.23,35.24,35.19,35.2,115142.0,33.1502,33.1596,33.1126,33.122,115142.0
2024-06-13 15:20:00,35.2,35.23,35.19,35.19,96604.0,33.122,33.1502,33.1126,33.1126,96604.0
2024-06-13 15:30:00,35.2,35.21,35.17,35.2,137006.0,33.122,33.1314,33.0938,33.122,137006.0
2024-06-13 15:40:00,35.2,35.21,35.18,35.2,114344.0,33.122,33.1314,33.1032,33.122,114344.0
2024-06-13 15:50:00,35.21,35.24,35.19,35.2,373779.0,33.1314,33.1596,33.1126,33.122,373779.0
2024-06-14 09:30:00,35.07,35.1,34.94,35.09,261670.0,32.9997,33.0279,32.8773,33.0185,261670.0
2024-06-14 09:40:00,35.09,35.15,34.93,34.97,121700.0,33.0185,33.0749,32.8679,32.9056,121700.0
2024-06-14 09:50:00,34.96,34.98,34.91,34.94,100819.0,32.8962,32.915,32.8491,32.8773,100819.0
2024-06-14 10:00:00,34.94,34.95,34.78,34.83,214665.0,32.8773,32.8867,32.7268,32.7738,214665.0
2024-06-14 10:10:00,34.82,34.85,34.78,34.79,151213.0,32.7644,32.7927,32.7268,32.7362,151213.0
2024-06-14 10:20:00,34.79,34.82,34.78,34.82,177623.0,32.7362,32.7644,32.7268,32.7644,177623.0
2024-06-14 10:30:00,34.82,34.88,34.76,34.85,222710.0,32.7644,32.8209,32.708,32.7927,222710.0
2024-06-14 10:40:00,34.84,34.86,34.8,34.84,220390.0,32.7832,32.8021,32.7456,32.7832,220390.0
2024-06-14 10:50:00,34.84,34.91,34.84,34.9,103670.0,32.7832,32.8491,32.7832,32.8397,103670.0
2024-06-14 11:00:00,34.91,34.94,34.87,34.89,79502.0,32.8491,32.8773,32.8115,32.8303,79502.0
2024-06-14 11:10:00,34.89,34.95,34.88,34.93,99883.0,32.8303,32.8867,32.8209,32.8679,99883.0
2024-06-14 11:20:00,34.93,34.95,34.9,34.94,120049.0,32.8679,32.8867,32.8397,32.8773,120049.0
2024-06-14 11:30:00,34.94,34.95,34.89,34.9,230958.0,32.8773,32.8867,32.8303,32.8397,230958.0
2024-06-14 11:40:00,34.9,34.9,34.78,34.84,121134.0,32.8397,32.8397,32.7268,32.7832,121134.0
2024-06-14 11:50:00,34.84,34.86,34.82,34.86,94586.0,32.7832,32.8021,32.7644,32.8021,94586.0
2024-06-14 12:00:00,34.86,34.86,34.8,34.8,73525.0,32.8021,32.8021,32.7456,32.7456,73525.0
2024-06-14 12:10:00,34.8,34.85,34.8,34.8,96478.0,32.7456,32.7927,32.7456,32.7456,96478.0
2024-06-14 12:20:00,34.8,34.81,34.76,34.76,94287.0,32.7456,32.755,32.708,32.708,94287.0
2024-06-14 12:30:00,34.77,34.81,34.76,34.8,74491.0,32.7174,32.755,32.708,32.7456,74491.0
2024-06-14 12:40:00,34.8,34.83,34.79,34.8,83204.0,32.7456,32.7738,32.7362,32.7456,83204.0
2024-06-14 12:50:00,34.81,34.81,34.78,34.8,69864.0,32.755,32.755,32.7268,32.7456,69864.0
2024-06-14 13:00:00,34.8,34.84,34.78,34.84,72320.0,32.7456,32.7832,32.7268,32.7832,72320.0
2024-06-14 13:10:00,34.84,34.84,34.78,34.8,71424.0,32.7832,32.7832,32.7268,32.7456,71424.0
2024-06-14 13:20:00,34.8,34.81,34.75,34.76,70970.0,32.7456,32.755,32.6986,32.708,70970.0
2024-06-14 13:30:00,34.76,34.78,34.72,34.77,117827.0,32.708,32.7268,32.6703,32.7174,117827.0
2024-06-14 13:40:00,34.77,34.78,34.75,34.76,45750.0,32.7174,32.7268,32.6986,32.708,45750.0
2024-06-14 13:50:00,34.76,34.76,34.72,34.74,65713.0,32.708,32.708,32.6703,32.6891,65713.0
2024-06-14 14:00:00,34.73,34.75,34.71,34.73,69288.0,32.6797,32.6986,32.6609,32.6797,69288.0
2024-06-14 14:10:00,34.74,34.74,34.71,34.73,90176.0,32.6891,32.6891,32.6609,32.6797,90176.0
2024-06-14 14:20:00,34.74,34.76,34.72,34.73,109229.0,32.6891,32.708,32.6703,32.6797,109229.0
2024-06-14 14:30:00,34.73,34.75,34.72,34.73,132905.0,32.6797,32.6986,32.6703,32.6797,132905.0
2024-06-14 14:40:00,34.73,34.76,34.71,34.75,106372.0,32.6797,32.708,32.6609,32.6986,106372.0
2024-06-14 14:50:00,34.75,34.78,34.73,34.76,117715.0,32.6986,32.7268,32.6797,32.708,117715.0
2024-06-14 15:00:00,34.76,34.79,34.75,34.79,55945.0,32.708,32.7362,32.6986,32.7362,55945.0
2024-06-14 15:10:00,34.79,34.79,34.77,34.79,84623.0,32.7362,32.7362,32.7174,32.7362,84623.0
2024-06-14 15:20:00,34.79,34.82,34.78,34.8,76649.0,32.7362,32.7644,32.7268,32.7456,76649.0
2024-06-14 15:30:00,34.8,34.83,34.78,34.83,107470.0,32.7456,32.7738,32.7268,32.7738,107470.0
2024-06-14 15:40:00,34.83,34.88,34.82,34.88,176548.0,32.7738,32.8209,32.7644,32.8209,176548.0
2024-06-14 15:50:00,34.88,34.92,34.87,34.9,477140.0,32.8209,32.8585,32.8115,32.8397,477140.0
2024-06-17 09:30:00,35.02,35.06,34.92,34.95,189649.0,32.9526,32.9903,32.8585,32.8867,189649.0
2024-06-17 09:40:00,34.95,35.08,34.9,35.02,76605.0,32.8867,33.0091,32.8397,32.9526,76605.0
2024-06-17 09:50:00,35.02,35.02,34.87,34.88,101662.0,32.9526,32.9526,32.8115,32.8209,101662.0
2024-06-17 10:00:00,34.88,34.88,34.77,34.79,103913.0,32.8209,32.8209,32.7174,32.7362,103913.0
2024-06-17 10:10:00,34.79,34.81,34.73,34.8,67434.0,32.7362,32.755,32.6797,32.7456,67434.0
2024-06-17 10:20:00,34.8,34.83,34.76,34.82,88381.0,32.7456,32.7738,32.708,32.7644,88381.0
2024-06-17 10:30:00,34.82,34.87,34.81,34.84,98326.0,32.7644,32.8115,32.755,32.7832,98326.0
2024-06-17 10:40:00,34.84,34.86,34.81,34.82,101289.0,32.7832,32.8021,32.755,32.7644,101289.0
2024-06-17 10:50:00,34.82,34.86,34.81,34.83,314205.0,32.7644,32.8021,32.755,32.7738,314205.0
2024-06-17 11:00:00,34.83,34.9,34.83,34.89,71855.0,32.7738,32.8397,32.7738,32.8303,71855.0
2024-06-17 11:10:00,34.88,34.92,34.88,34.91,63997.0,32.8209,32.8585,32.8209,32.8491,63997.0
2024-06-17 11:20:00,34.91,34.93,34.9,34.92,46363.0,32.8491,32.8679,32.8397,32.8585,46363.0
2024-06-17 11:30:00,34.91,35.02,34.91,34.98,298129.0,32.8491,32.9526,32.8491,32.915,298129.0
2024-06-17 11:40:00,34.98,34.99,34.93,34.94,60801.0,32.915,32.9244,32.8679,32.8773,60801.0
2024-06-17 11:50:00,34.94,34.99,34.93,34.98,41023.0,32.8773,32.9244,32.8679,32.915,41023.0
2024-06-17 12:00:00,34.98,35.04,34.98,35.01,46842.0,32.915,32.9714,32.915,32.9432,46842.0
2024-06-17 12:10:00,35.01,35.03,35.0,35.02,44747.0,32.9432,32.962,32.9338,32.9526,44747.0
2024-06-17 12:20:00,35.02,35.04,34.99,35.04,17621.0,32.9526,32.9714,32.9244,32.9714,17621.0
2024-06-17 12:30:00,35.04,35.05,35.01,35.05,33955.0,32.9714,32.9808,32.9432,32.9808,33955.0
2024-06-17 12:40:00,35.05,35.05,35.02,35.04,49849.0,32.9808,32.9808,32.9526,32.9714,49849.0
2024-06-17 12:50:00,35.05,35.08,35.04,35.08,49947.0,32.9808,33.0091,32.9714,33.0091,49947.0
2024-06-17 13:00:00,35.08,35.15,35.07,35.14,95934.0,33.0091,33.0749,32.9997,33.0655,95934.0
2024-06-17 13:10:00,35.14,35.15,35.1,35.13,55962.0,33.0655,33.0749,33.0279,33.0561,55962.0
2024-06-17 13:20:00,35.14,35.15,35.11,35.12,64828.0,33.0655,33.0749,33.0373,33.0467,64828.0
2024-06-17 13:30:00,35.12,35.14,35.08,35.09,105916.0,33.0467,33.0655,33.0091,33.0185,105916.0
2024-06-17 13:40:00,35.09,35.11,35.08,35.09,70155.0,33.0185,33.0373,33.0091,33.0185,70155.0
2024-06-17 13:50:00,35.09,35.11,35.08,35.11,25121.0,33.0185,33.0373,33.0091,33.0373,25121.0
2024-06-17 14:00:00,35.11,35.13,35.1,35.12,48880.0,33.0373,33.0561,33.0279,33.0467,48880.0
2024-06-17 14:10:00,35.12,35.16,35.09,35.14,140779.0,33.0467,33.0844,33.0185,33.0655,140779.0
2024-06-17 14:20:00,35.14,35.21,35.14,35.19,98647.0,33.0655,33.1314,33.0655,33.1126,98647.0
2024-06-17 14:30:00,35.19,35.23,35.18,35.2,149781.0,33.1126,33.1502,33.1032,33.122,149781.0
2024-06-17 14:40:00,35.2,35.22,35.19,35.2,71015.0,33.122,33.1408,33.1126,33.122,71015.0
2024-06-17 14:50:00,35.2,35.21,35.13,35.16,150424.0,33.122,33.1314,33.0561,33.0844,150424.0
2024-06-17 15:00:00,35.16,35.18,35.14,35.16,85555.0,33.0844,33.1032,33.0655,33.0844,85555.0
2024-06-17 15:10:00,35.15,35.18,35.14,35.18,91512.0,33.0749,33.1032,33.0655,33.1032,91512.0
2024-06-17 15:20:00,35.18,35.2,35.17,35.2,122516.0,33.1032,33.122,33.0938,33.122,122516.0
2024-06-17 15:30:00,35.2,35.22,35.14,35.15,125334.0,33.122,33.1408,33.0655,33.0749,125334.0
2024-06-17 15:40:00,35.14,35.16,35.09,35.1,184335.0,33.0655,33.0844,33.0185,33.0279,184335.0
2024-06-17 15:50:00,35.09,35.15,35.08,35.11,665562.0,33.0185,33.0749,33.0091,33.0373,665562.0
2024-06-18 09:30:00,35.48,35.56,35.41,35.56,244084.0,33.3855,33.4607,33.3196,33.4607,244084.0
2024-06-18 09:40:00,35.55,35.6,35.52,35.59,89839.0,33.4513,33.4984,33.4231,33.489,89839.0
2024-06-18 09:50:00,35.59,35.63,35.57,35.6,142279.0,33.489,33.5266,33.4701,33.4984,142279.0
2024-06-18 10:00:00,35.61,35.64,35.55,35.57,123260.0,33.5078,33.536,33.4513,33.4701,123260.0
2024-06-18 10:10:00,35.56,35.58,35.5,35.58,84059.0,33.4607,33.4796,33.4043,33.4796,84059.0
2024-06-18 10:20:00,35.58,35.61,35.56,35.58,98311.0,33.4796,33.5078,33.4607,33.4796,98311.0
2024-06-18 10:30:00,35.58,35.61,35.55,35.59,119543.0,33.4796,33.5078,33.4513,33.489,119543.0
2024-06-18 10:40:00,35.59,35.6,35.53,35.55,93469.0,33.489,33.4984,33.4325,33.4513,93469.0
2024-06-18 10:50:00,35.55,35.55,35.5,35.52,161922.0,33.4513,33.4513,33.4043,33.4231,161922.0
2024-06-18 11:00:00,35.52,35.53,35.47,35.52,92405.0,33.4231,33.4325,33.3761,33.4231,92405.0
2024-06-18 11:10:00,35.52,35.58,35.51,35.55,102275.0,33.4231,33.4796,33.4137,33.4513,102275.0
2024-06-18 11:20:00,35.55,35.58,35.53,35.53,264365.0,33.4513,33.4796,33.4325,33.4325,264365.0
2024-06-18 11:30:00,35.52,35.54,35.48,35.5,151716.0,33.4231,33.4419,33.3855,33.4043,151716.0
2024-06-18 11:40:00,35.49,35.51,35.46,35.48,35095.0,33.3949,33.4137,33.3666,33.3855,35095.0
2024-06-18 11:50:00,35.48,35.5,35.42,35.43,25278.0,33.3855,33.4043,33.329,33.3384,25278.0
2024-06-18 12:00:00,35.42,35.45,35.42,35.45,40032.0,33.329,33.3572,33.329,33.3572,40032.0
2024-06-18 12:10:00,35.45,35.45,35.41,35.41,82137.0,33.3572,33.3572,33.3196,33.3196,82137.0
2024-06-18 12:20:00,35.41,35.42,35.37,35.38,44654.0,33.3196,33.329,33.282,33.2914,44654.0
2024-06-18 12:30:00,35.38,35.38,35.33,35.36,54769.0,33.2914,33.2914,33.2443,33.2725,54769.0
2024-06-18 12:40:00,35.36,35.38,35.35,35.35,36124.0,33.2725,33.2914,33.2631,33.2631,36124.0
2024-06-18 12:50:00,35.35,35.39,35.34,35.38,41994.0,33.2631,33.3008,33.2537,33.2914,41994.0
2024-06-18 13:00:00,35.38,35.38,35.33,35.34,54391.0,33.2914,33.2914,33.2443,33.2537,54391.0
2024-06-18 13:10:00,35.34,35.39,35.34,35.39,61680.0,33.2537,33.3008,33.2537,33.3008,61680.0
2024-06-18 13:20:00,35.39,35.44,35.39,35.39,62589.0,33.3008,33.3478,33.3008,33.3008,62589.0
2024-06-18 13:30:00,35.39,35.39,35.36,35.38,53059.0,33.3008,33.3008,33.2725,33.2914,53059.0
2024-06-18 13:40:00,35.39,35.4,35.34,35.36,46178.0,33.3008,33.3102,33.2537,33.2725,46178.0
2024-06-18 13:50:00,35.36,35.38,35.35,35.38,36826.0,33.2725,33.2914,33.2631,33.2914,36826.0
2024-06-18 14:00:00,35.38,35.4,35.34,35.39,71362.0,33.2914,33.3102,33.2537,33.3008,71362.0
2024-06-18 14:10:00,35.4,35.4,35.36,35.36,63164.0,33.3102,33.3102,33.2725,33.2725,63164.0
2024-06-18 14:20:00,35.36,35.41,35.35,35.39,93332.0,33.2725,33.3196,33.2631,33.3008,93332.0
2024-06-18 14:30:00,35.4,35.42,35.39,35.4,64695.0,33.3102,33.329,33.3008,33.3102,64695.0
2024-06-18 14:40:00,35.4,35.41,35.38,35.41,40001.0,33.3102,33.3196,33.2914,33.3196,40001.0
2024-06-18 14:50:00,35.41,35.43,35.39,35.4,81661.0,33.3196,33.3384,33.3008,33.3102,81661.0
2024-06-18 15:00:00,35.4,35.4,35.34,35.34,68785.0,33.3102,33.3102,33.2537,33.2537,68785.0
2024-06-18 15:10:00,35.34,35.35,35.32,35.32,108047.0,33.2537,33.2631,33.2349,33.2349,108047.0
2024-06-18 15:20:00,35.33,35.37,35.32,35.37,66333.0,33.2443,33.282,33.2349,33.282,66333.0
2024-06-18 15:30:00,35.36,35.43,35.34,35.41,134532.0,33.2725,33.3384,33.2537,33.3196,134532.0
2024-06-18 15:40:00,35.41,35.43,35.39,35.4,111806.0,33.3196,33.3384,33.3008,33.3102,111806.0
2024-06-18 15:50:00,35.4,35.42,35.38,35.39,444467.0,33.3102,33.329,33.2914,33.3008,444467.0
2024-06-20 09:30:00,35.55,35.62,35.48,35.58,274944.0,33.4513,33.5172,33.3855,33.4796,274944.0
2024-06-20 09:40:00,35.58,35.7,35.57,35.68,113236.0,33.4796,33.5925,33.4701,33.5737,113236.0
2024-06-20 09:50:00,35.68,35.78,35.68,35.76,65579.0,33.5737,33.6677,33.5737,33.6489,65579.0
2024-06-20 10:00:00,35.76,35.82,35.72,35.78,119253.0,33.6489,33.7054,33.6113,33.6677,119253.0
2024-06-20 10:10:00,35.79,35.83,35.76,35.8,109777.0,33.6772,33.7148,33.6489,33.6866,109777.0
2024-06-20 10:20:00,35.8,35.83,35.78,35.79,101262.0,33.6866,33.7148,33.6677,33.6772,101262.0
2024-06-20 10:30:00,35.78,35.8,35.73,35.75,52529.0,33.6677,33.6866,33.6207,33.6395,52529.0
2024-06-20 10:40:00,35.76,35.77,35.71,35.73,53132.0,33.6489,33.6583,33.6019,33.6207,53132.0
2024-06-20 10:50:00,35.73,35.76,35.72,35.76,101696.0,33.6207,33.6489,33.6113,33.6489,101696.0
2024-06-20 11:00:00,35.76,35.88,35.75,35.87,174386.0,33.6489,33.7618,33.6395,33.7524,174386.0
2024-06-20 11:10:00,35.87,35.92,35.81,35.82,428035.0,33.7524,33.7995,33.696,33.7054,428035.0
2024-06-20 11:20:00,35.82,35.84,35.71,35.73,114128.0,33.7054,33.7242,33.6019,33.6207,114128.0
2024-06-20 11:30:00,35.72,35.74,35.65,35.68,232404.0,33.6113,33.6301,33.5454,33.5737,232404.0
2024-06-20 11:40:00,35.67,35.69,35.63,35.66,62434.0,33.5642,33.5831,33.5266,33.5548,62434.0
2024-06-20 11:50:00,35.66,35.68,35.65,35.66,44322.0,33.5548,33.5737,33.5454,33.5548,44322.0
2024-06-20 12:00:00,35.65,35.68,35.58,35.59,119230.0,33.5454,33.5737,33.4796,33.489,119230.0
2024-06-20 12:10:00,35.59,35.69,35.58,35.67,90881.0,33.489,33.5831,33.4796,33.5642,90881.0
2024-06-20 12:20:00,35.67,35.7,35.64,35.67,48787.0,33.5642,33.5925,33.536,33.5642,48787.0
2024-06-20 12:30:00,35.67,35.71,35.66,35.7,46666.0,33.5642,33.6019,33.5548,33.5925,46666.0
2024-06-20 12:40:00,35.71,35.77,35.7,35.76,47008.0,33.6019,33.6583,33.5925,33.6489,47008.0
2024-06-20 12:50:00,35.76,35.77,35.74,35.76,75587.0,33.6489,33.6583,33.6301,33.6489,75587.0
2024-06-20 13:00:00,35.76,35.8,35.74,35.78,44119.0,33.6489,33.6866,33.6301,33.6677,44119.0
2024-06-20 13:10:00,35.79,35.82,35.79,35.8,47299.0,33.6772,33.7054,33.6772,33.6866,47299.0
2024-06-20 13:20:00,35.8,35.8,35.73,35.75,46177.0,33.6866,33.6866,33.6207,33.6395,46177.0
2024-06-20 13:30:00,35.75,35.76,35.71,35.74,83041.0,33.6395,33.6489,33.6019,33.6301,83041.0
2024-06-20 13:40:00,35.74,35.78,35.73,35.75,50082.0,33.6301,33.6677,33.6207,33.6395,50082.0
2024-06-20 13:50:00,35.75,35.75,35.72,35.73,42185.0,33.6395,33.6395,33.6113,33.6207,42185.0
2024-06-20 14:00:00,35.72,35.75,35.71,35.74,91035.0,33.6113,33.6395,33.6019,33.6301,91035.0
2024-06-20 14:10:00,35.73,35.75,35.69,35.72,61704.0,33.6207,33.6395,33.5831,33.6113,61704.0
2024-06-20 14:20:00,35.72,35.77,35.69,35.76,76355.0,33.6113,33.6583,33.5831,33.6489,76355.0
2024-06-20 14:30:00,35.76,35.78,35.73,35.74,65102.0,33.6489,33.6677,33.6207,33.6301,65102.0
2024-06-20 14:40:00,35.74,35.81,35.72,35.8,63337.0,33.6301,33.696,33.6113,33.6866,63337.0
2024-06-20 14:50:00,35.8,35.83,35.79,35.8,61536.0,33.6866,33.7148,33.6772,33.6866,61536.0
2024-06-20 15:00:00,35.8,35.83,35.76,35.78,109168.0,33.6866,33.7148,33.6489,33.6677,109168.0
2024-06-20 15:10:00,35.78,35.79,35.76,35.76,84958.0,33.6677,33.6772,33.6489,33.6489,84958.0
2024-06-20 15:20:00,35.77,35.78,35.74,35.77,71617.0,33.6583,33.6677,33.6301,33.6583,71617.0
2024-06-20 15:30:00,35.77,35.79,35.7,35.72,117453.0,33.6583,33.6772,33.5925,33.6113,117453.0
2024-06-20 15:40:00,35.72,35.74,35.69,35.7,148679.0,33.6113,33.6301,33.5831,33.5925,148679.0
2024-06-20 15:50:00,35.69,35.74,35.67,35.71,553772.0,33.5831,33.6301,33.5642,33.6019,553772.0
2024-06-21 09:30:00,35.71,35.72,35.61,35.7,304634.0,33.6019,33.6113,33.5078,33.5925,304634.0
2024-06-21 09:40:00,35.69,35.72,35.56,35.68,108651.0,33.5831,33.6113,33.4607,33.5737,108651.0
2024-06-21 09:50:00,35.68,35.72,35.57,35.64,137363.0,33.5737,33.6113,33.4701,33.536,137363.0
2024-06-21 10:00:00,35.63,35.71,35.62,35.7,92039.0,33.5266,33.6019,33.5172,33.5925,92039.0
2024-06-21 10:10:00,35.7,35.71,35.65,35.69,129387.0,33.5925,33.6019,33.5454,33.5831,129387.0
2024-06-21 10:20:00,35.68,35.73,35.67,35.71,81944.0,33.5737,33.6207,33.5642,33.6019,81944.0
2024-06-21 10:30:00,35.72,35.81,35.69,35.79,97873.0,33.6113,33.696,33.5831,33.6772,97873.0
2024-06-21 10:40:00,35.79,35.81,35.74,35.77,94632.0,33.6772,33.696,33.6301,33.6583,94632.0
2024-06-21 10:50:00,35.77,35.8,35.75,35.76,97384.0,33.6583,33.6866,33.6395,33.6489,97384.0
2024-06-21 11:00:00,35.77,35.78,35.65,35.66,88786.0,33.6583,33.6677,33.5454,33.5548,88786.0
2024-06-21 11:10:00,35.66,35.69,35.59,35.61,68536.0,33.5548,33.5831,33.489,33.5078,68536.0
2024-06-21 11:20:00,35.6,35.62,35.58,35.59,114174.0,33.4984,33.5172,33.4796,33.489,114174.0
2024-06-21 11:30:00,35.59,35.65,35.58,35.63,280986.0,33.489,33.5454,33.4796,33.5266,280986.0
2024-06-21 11:40:00,35.63,35.63,35.59,35.63,128324.0,33.5266,33.5266,33.489,33.5266,128324.0
2024-06-21 11:50:00,35.63,35.67,35.61,35.63,93864.0,33.5266,33.5642,33.5078,33.5266,93864.0
2024-06-21 12:00:00,35.63,35.64,35.59,35.62,70497.0,33.5266,33.536,33.489,33.5172,70497.0
2024-06-21 12:10:00,35.61,35.62,35.57,35.57,87655.0,33.5078,33.5172,33.4701,33.4701,87655.0
2024-06-21 12:20:00,35.58,35.61,35.57,35.59,68835.0,33.4796,33.5078,33.4701,33.489,68835.0
2024-06-21 12:30:00,35.6,35.62,35.6,35.61,64472.0,33.4984,33.5172,33.4984,33.5078,64472.0
2024-06-21 12:40:00,35.6,35.64,35.59,35.63,82679.0,33.4984,33.536,33.489,33.5266,82679.0
2024-06-21 12:50:00,35.62,35.63,35.57,35.58,57006.0,33.5172,33.5266,33.4701,33.4796,57006.0
2024-06-21 13:00:00,35.58,35.59,35.56,35.59,46942.0,33.4796,33.489,33.4607,33.489,46942.0
2024-06-21 13:10:00,35.58,35.59,35.57,35.58,46414.0,33.4796,33.489,33.4701,33.4796,46414.0
2024-06-21 13:20:00,35.57,35.58,35.57,35.57,82324.0,33.4701,33.4796,33.4701,33.4701,82324.0
2024-06-21 13:30:00,35.58,35.58,35.55,35.57,84141.0,33.4796,33.4796,33.4513,33.4701,84141.0
2024-06-21 13:40:00,35.57,35.57,35.52,35.53,95332.0,33.4701,33.4701,33.4231,33.4325,95332.0
2024-06-21 13:50:00,35.54,35.55,35.52,35.55,125743.0,33.4419,33.4513,33.4231,33.4513,125743.0
2024-06-21 14:00:00,35.55,35.55,35.51,35.53,52571.0,33.4513,33.4513,33.4137,33.4325,52571.0
2024-06-21 14:10:00,35.54,35.55,35.52,35.54,75551.0,33.4419,33.4513,33.4231,33.4419,75551.0
2024-06-21 14:20:00,35.54,35.59,35.53,35.57,93044.0,33.4419,33.489,33.4325,33.4701,93044.0
2024-06-21 14:30:00,35.57,35.57,35.53,35.55,75685.0,33.4701,33.4701,33.4325,33.4513,75685.0
2024-06-21 14:40:00,35.55,35.56,35.53,35.54,90743.0,33.4513,33.4607,33.4325,33.4419,90743.0
2024-06-21 14:50:00,35.54,35.54,35.52,35.52,70753.0,33.4419,33.4419,33.4231,33.4231,70753.0
2024-06-21 15:00:00,35.52,35.55,35.52,35.54,60585.0,33.4231,33.4513,33.4231,33.4419,60585.0
2024-06-21 15:10:00,35.54,35.54,35.52,35.54,84492.0,33.4419,33.4419,33.4231,33.4419,84492.0
2024-06-21 15:20:00,35.53,35.54,35.5,35.5,118323.0,33.4325,33.4419,33.4043,33.4043,118323.0
2024-06-21 15:30:00,35.51,35.53,35.5,35.51,127052.0,33.4137,33.4325,33.4043,33.4137,127052.0
2024-06-21 15:40:00,35.51,35.52,35.46,35.47,336908.0,33.4137,33.4231,33.3666,33.3761,336908.0
2024-06-21 15:50:00,35.47,35.53,35.46,35.51,804837.0,33.3761,33.4325,33.3666,33.4137,804837.0
2024-06-24 09:30:00,35.73,35.89,35.72,35.87,266983.0,33.6207,33.7713,33.6113,33.7524,266983.0
2024-06-24 09:40:00,35.87,36.05,35.86,36.04,128469.0,33.7524,33.9218,33.743,33.9124,128469.0
2024-06-24 09:50:00,36.04,36.1,36.02,36.09,185284.0,33.9124,33.9689,33.8936,33.9594,185284.0
2024-06-24 10:00:00,36.1,36.11,36.03,36.09,89098.0,33.9689,33.9783,33.903,33.9594,89098.0
2024-06-24 10:10:00,36.09,36.11,36.05,36.07,72064.0,33.9594,33.9783,33.9218,33.9406,72064.0
2024-06-24 10:20:00,36.07,36.13,36.06,36.1,97220.0,33.9406,33.9971,33.9312,33.9689,97220.0
2024-06-24 10:30:00,36.11,36.12,36.04,36.09,105943.0,33.9783,33.9877,33.9124,33.9594,105943.0
2024-06-24 10:40:00,36.08,36.09,36.06,36.06,62558.0,33.95,33.9594,33.9312,33.9312,62558.0
2024-06-24 10:50:00,36.05,36.06,35.98,36.01,105130.0,33.9218,33.9312,33.8559,33.8842,105130.0
2024-06-24 11:00:00,36.01,36.07,36.0,36.05,108851.0,33.8842,33.9406,33.8748,33.9218,108851.0
2024-06-24 11:10:00,36.04,36.07,36.03,36.07,67069.0,33.9124,33.9406,33.903,33.9406,67069.0
2024-06-24 11:20:00,36.07,36.08,36.05,36.06,92742.0,33.9406,33.95,33.9218,33.9312,92742.0
2024-06-24 11:30:00,36.06,36.08,36.01,36.02,210797.0,33.9312,33.95,33.8842,33.8936,210797.0
2024-06-24 11:40:00,36.01,36.08,36.01,36.07,37135.0,33.8842,33.95,33.8842,33.9406,37135.0
2024-06-24 11:50:00,36.08,36.11,36.06,36.08,61212.0,33.95,33.9783,33.9312,33.95,61212.0
2024-06-24 12:00:00,36.07,36.12,36.07,36.12,45607.0,33.9406,33.9877,33.9406,33.9877,45607.0
2024-06-24 12:10:00,36.12,36.16,36.11,36.14,43424.0,33.9877,34.0253,33.9783,34.0065,43424.0
2024-06-24 12:20:00,36.15,36.18,36.14,36.16,43463.0,34.0159,34.0441,34.0065,34.0253,43463.0
2024-06-24 12:30:00,36.16,36.17,36.11,36.16,43815.0,34.0253,34.0347,33.9783,34.0253,43815.0
2024-06-24 12:40:00,36.16,36.18,36.14,36.17,39420.0,34.0253,34.0441,34.0065,34.0347,39420.0
2024-06-24 12:50:00,36.18,36.19,36.15,36.16,114059.0,34.0441,34.0535,34.0159,34.0253,114059.0
2024-06-24 13:00:00,36.16,36.19,36.14,36.15,54052.0,34.0253,34.0535,34.0065,34.0159,54052.0
2024-06-24 13:10:00,36.15,36.15,36.13,36.15,41570.0,34.0159,34.0159,33.9971,34.0159,41570.0
2024-06-24 13:20:00,36.15,36.17,36.13,36.15,37403.0,34.0159,34.0347,33.9971,34.0159,37403.0
2024-06-24 13:30:00,36.14,36.18,36.13,36.17,49091.0,34.0065,34.0441,33.9971,34.0347,49091.0
2024-06-24 13:40:00,36.18,36.18,36.15,36.16,38774.0,34.0441,34.0441,34.0159,34.0253,38774.0
2024-06-24 13:50:00,36.17,36.2,36.15,36.17,45734.0,34.0347,34.063,34.0159,34.0347,45734.0
2024-06-24 14:00:00,36.17,36.2,36.15,36.19,56333.0,34.0347,34.063,34.0159,34.0535,56333.0
2024-06-24 14:10:00,36.2,36.21,36.19,36.19,49397.0,34.063,34.0724,34.0535,34.0535,49397.0
2024-06-24 14:20:00,36.2,36.21,36.19,36.19,62117.0,34.063,34.0724,34.0535,34.0535,62117.0
2024-06-24 14:30:00,36.18,36.18,36.16,36.18,104269.0,34.0441,34.0441,34.0253,34.0441,104269.0
2024-06-24 14:40:00,36.18,36.23,36.17,36.23,51825.0,34.0441,34.0912,34.0347,34.0912,51825.0
2024-06-24 14:50:00,36.23,36.24,36.2,36.22,106120.0,34.0912,34.1006,34.063,34.0818,106120.0
2024-06-24 15:00:00,36.23,36.23,36.2,36.23,61232.0,34.0912,34.0912,34.063,34.0912,61232.0
2024-06-24 15:10:00,36.22,36.23,36.19,36.21,111155.0,34.0818,34.0912,34.0535,34.0724,111155.0
2024-06-24 15:20:00,36.21,36.24,36.2,36.23,112991.0,34.0724,34.1006,34.063,34.0912,112991.0
2024-06-24 15:30:00,36.23,36.29,36.23,36.28,157816.0,34.0912,34.1476,34.0912,34.1382,157816.0
2024-06-24 15:40:00,36.28,36.34,36.27,36.32,220000.0,34.1382,34.1947,34.1288,34.1759,220000.0
2024-06-24 15:50:00,36.32,36.33,36.23,36.25,606313.0,34.1759,34.1853,34.0912,34.11,606313.0
2024-06-25 09:30:00,36.13,36.13,35.96,36.04,272461.0,33.9971,33.9971,33.8371,33.9124,272461.0
2024-06-25 09:40:00,36.04,36.04,35.93,35.98,115657.0,33.9124,33.9124,33.8089,33.8559,115657.0
2024-06-25 09:50:00,35.98,36.05,35.96,35.99,71083.0,33.8559,33.9218,33.8371,33.8654,71083.0
2024-06-25 10:00:00,36.0,36.03,35.96,35.97,72742.0,33.8748,33.903,33.8371,33.8465,72742.0
2024-06-25 10:10:00,35.97,36.07,35.97,36.06,77073.0,33.8465,33.9406,33.8465,33.9312,77073.0
2024-06-25 10:20:00,36.07,36.13,36.06,36.08,95493.0,33.9406,33.9971,33.9312,33.95,95493.0
2024-06-25 10:30:00,36.08,36.1,36.06,36.07,50020.0,33.95,33.9689,33.9312,33.9406,50020.0
2024-06-25 10:40:00,36.07,36.08,36.03,36.04,114756.0,33.9406,33.95,33.903,33.9124,114756.0
2024-06-25 10:50:00,36.04,36.1,36.03,36.08,83291.0,33.9124,33.9689,33.903,33.95,83291.0
2024-06-25 11:00:00,36.08,36.09,36.03,36.08,86331.0,33.95,33.9594,33.903,33.95,86331.0
2024-06-25 11:10:00,36.08,36.11,36.05,36.05,61730.0,33.95,33.9783,33.9218,33.9218,61730.0
2024-06-25 11:20:00,36.05,36.08,36.03,36.04,80265.0,33.9218,33.95,33.903,33.9124,80265.0
2024-06-25 11:30:00,36.04,36.05,36.0,36.05,147369.0,33.9124,33.9218,33.8748,33.9218,147369.0
2024-06-25 11:40:00,36.05,36.07,36.04,36.07,48028.0,33.9218,33.9406,33.9124,33.9406,48028.0
2024-06-25 11:50:00,36.07,36.07,36.03,36.05,30576.0,33.9406,33.9406,33.903,33.9218,30576.0
2024-06-25 12:00:00,36.05,36.06,36.03,36.06,29779.0,33.9218,33.9312,33.903,33.9312,29779.0
2024-06-25 12:10:00,36.06,36.07,36.0,36.01,48844.0,33.9312,33.9406,33.8748,33.8842,48844.0
2024-06-25 12:20:00,36.01,36.02,36.0,36.01,29122.0,33.8842,33.8936,33.8748,33.8842,29122.0
2024-06-25 12:30:00,36.0,36.01,35.96,35.97,43383.0,33.8748,33.8842,33.8371,33.8465,43383.0
2024-06-25 12:40:00,35.97,35.98,35.91,35.94,16289.0,33.8465,33.8559,33.7901,33.8183,16289.0
2024-06-25 12:50:00,35.95,35.99,35.94,35.98,37541.0,33.8277,33.8654,33.8183,33.8559,37541.0
2024-06-25 13:00:00,35.98,35.99,35.95,35.98,41315.0,33.8559,33.8654,33.8277,33.8559,41315.0
2024-06-25 13:10:00,35.97,35.99,35.94,35.94,38059.0,33.8465,33.8654,33.8183,33.8183,38059.0
2024-06-25 13:20:00,35.94,35.99,35.94,35.98,41597.0,33.8183,33.8654,33.8183,33.8559,41597.0
2024-06-25 13:30:00,35.98,36.01,35.95,35.97,61117.0,33.8559,33.8842,33.8277,33.8465,61117.0
2024-06-25 13:40:00,35.98,36.0,35.97,36.0,42164.0,33.8559,33.8748,33.8465,33.8748,42164.0
2024-06-25 13:50:00,36.0,36.02,35.98,35.98,63456.0,33.8748,33.8936,33.8559,33.8559,63456.0
2024-06-25 14:00:00,35.98,36.0,35.96,35.99,36876.0,33.8559,33.8748,33.8371,33.8654,36876.0
2024-06-25 14:10:00,35.99,36.01,35.98,36.0,59533.0,33.8654,33.8842,33.8559,33.8748,59533.0
2024-06-25 14:20:00,36.0,36.04,35.99,36.04,83525.0,33.8748,33.9124,33.8654,33.9124,83525.0
2024-06-25 14:30:00,36.04,36.04,36.01,36.02,47856.0,33.9124,33.9124,33.8842,33.8936,47856.0
2024-06-25 14:40:00,36.01,36.04,36.01,36.02,52335.0,33.8842,33.9124,33.8842,33.8936,52335.0
2024-06-25 14:50:00,36.02,36.04,36.02,36.02,29690.0,33.8936,33.9124,33.8936,33.8936,29690.0
2024-06-25 15:00:00,36.02,36.05,36.02,36.04,69921.0,33.8936,33.9218,33.8936,33.9124,69921.0
2024-06-25 15:10:00,36.05,36.06,36.03,36.06,62012.0,33.9218,33.9312,33.903,33.9312,62012.0
2024-06-25 15:20:00,36.05,36.07,36.05,36.07,36238.0,33.9218,33.9406,33.9218,33.9406,36238.0
2024-06-25 15:30:00,36.07,36.1,36.06,36.09,139338.0,33.9406,33.9689,33.9312,33.9594,139338.0
2024-06-25 15:40:00,36.09,36.13,36.07,36.13,179970.0,33.9594,33.9971,33.9406,33.9971,179970.0
2024-06-25 15:50:00,36.13,36.13,36.08,36.08,444444.0,33.9971,33.9971,33.95,33.95,444444.0
2024-06-26 09:30:00,35.85,35.89,35.72,35.82,246944.0,33.7336,33.7713,33.6113,33.7054,246944.0
2024-06-26 09:40:00,35.82,35.86,35.76,35.81,157639.0,33.7054,33.743,33.6489,33.696,157639.0
2024-06-26 09:50:00,35.8,35.87,35.8,35.84,63958.0,33.6866,33.7524,33.6866,33.7242,63958.0
2024-06-26 10:00:00,35.84,35.87,35.79,35.8,117891.0,33.7242,33.7524,33.6772,33.6866,117891.0
2024-06-26 10:10:00,35.8,35.86,35.79,35.83,105342.0,33.6866,33.743,33.6772,33.7148,105342.0
2024-06-26 10:20:00,35.84,35.84,35.78,35.83,83501.0,33.7242,33.7242,33.6677,33.7148,83501.0
2024-06-26 10:30:00,35.82,35.82,35.69,35.72,131645.0,33.7054,33.7054,33.5831,33.6113,131645.0
2024-06-26 10:40:00,35.72,35.73,35.66,35.66,103256.0,33.6113,33.6207,33.5548,33.5548,103256.0
2024-06-26 10:50:00,35.67,35.71,35.64,35.68,412157.0,33.5642,33.6019,33.536,33.5737,412157.0
2024-06-26 11:00:00,35.68,35.72,35.66,35.7,108986.0,33.5737,33.6113,33.5548,33.5925,108986.0
2024-06-26 11:10:00,35.7,35.71,35.63,35.63,147835.0,33.5925,33.6019,33.5266,33.5266,147835.0
2024-06-26 11:20:00,35.64,35.65,35.61,35.63,268609.0,33.536,33.5454,33.5078,33.5266,268609.0
2024-06-26 11:30:00,35.63,35.64,35.57,35.61,371002.0,33.5266,33.536,33.4701,33.5078,371002.0
2024-06-26 11:40:00,35.6,35.63,35.59,35.62,168850.0,33.4984,33.5266,33.489,33.5172,168850.0
2024-06-26 11:50:00,35.62,35.65,35.6,35.61,73888.0,33.5172,33.5454,33.4984,33.5078,73888.0
2024-06-26 12:00:00,35.62,35.65,35.6,35.63,65807.0,33.5172,33.5454,33.4984,33.5266,65807.0
2024-06-26 12:10:00,35.63,35.63,35.58,35.59,80067.0,33.5266,33.5266,33.4796,33.489,80067.0
2024-06-26 12:20:00,35.58,35.62,35.58,35.61,81997.0,33.4796,33.5172,33.4796,33.5078,81997.0
2024-06-26 12:30:00,35.6,35.62,35.59,35.6,58249.0,33.4984,33.5172,33.489,33.4984,58249.0
2024-06-26 12:40:00,35.59,35.64,35.59,35.64,80806.0,33.489,33.536,33.489,33.536,80806.0
2024-06-26 12:50:00,35.64,35.66,35.61,35.63,108511.0,33.536,33.5548,33.5078,33.5266,108511.0
2024-06-26 13:00:00,35.63,35.65,35.61,35.63,59896.0,33.5266,33.5454,33.5078,33.5266,59896.0
2024-06-26 13:10:00,35.63,35.71,35.62,35.7,100290.0,33.5266,33.6019,33.5172,33.5925,100290.0
2024-06-26 13:20:00,35.7,35.74,35.69,35.73,55990.0,33.5925,33.6301,33.5831,33.6207,55990.0
2024-06-26 13:30:00,35.73,35.75,35.71,35.74,48786.0,33.6207,33.6395,33.6019,33.6301,48786.0
2024-06-26 13:40:00,35.75,35.77,35.73,35.74,27730.0,33.6395,33.6583,33.6207,33.6301,27730.0
2024-06-26 13:50:00,35.73,35.74,35.72,35.72,27033.0,33.6207,33.6301,33.6113,33.6113,27033.0
2024-06-26 14:00:00,35.73,35.74,35.71,35.72,79802.0,33.6207,33.6301,33.6019,33.6113,79802.0
2024-06-26 14:10:00,35.71,35.71,35.68,35.7,58914.0,33.6019,33.6019,33.5737,33.5925,58914.0
2024-06-26 14:20:00,35.7,35.71,35.66,35.68,65588.0,33.5925,33.6019,33.5548,33.5737,65588.0
2024-06-26 14:30:00,35.68,35.68,35.65,35.66,39414.0,33.5737,33.5737,33.5454,33.5548,39414.0
2024-06-26 14:40:00,35.66,35.7,35.66,35.7,44859.0,33.5548,33.5925,33.5548,33.5925,44859.0
2024-06-26 14:50:00,35.7,35.71,35.69,35.7,37228.0,33.5925,33.6019,33.5831,33.5925,37228.0
2024-06-26 15:00:00,35.7,35.72,35.68,35.72,109655.0,33.5925,33.6113,33.5737,33.6113,109655.0
2024-06-26 15:10:00,35.72,35.72,35.7,35.72,49880.0,33.6113,33.6113,33.5925,33.6113,49880.0
2024-06-26 15:20:00,35.72,35.73,35.71,35.72,84227.0,33.6113,33.6207,33.6019,33.6113,84227.0
2024-06-26 15:30:00,35.72,35.72,35.66,35.68,410068.0,33.6113,33.6113,33.5548,33.5737,410068.0
2024-06-26 15:40:00,35.68,35.69,35.65,35.66,160984.0,33.5737,33.5831,33.5454,33.5548,160984.0
2024-06-26 15:50:00,35.66,35.77,35.66,35.69,579045.0,33.5548,33.6583,33.5548,33.5831,579045.0
2024-06-27 09:30:00,36.1,36.16,36.01,36.05,394408.0,33.9689,34.0253,33.8842,33.9218,394408.0
2024-06-27 09:40:00,36.06,36.15,36.02,36.13,130399.0,33.9312,34.0159,33.8936,33.9971,130399.0
2024-06-27 09:50:00,36.14,36.14,36.06,36.1,96712.0,34.0065,34.0065,33.9312,33.9689,96712.0
2024-06-27 10:00:00,36.1,36.12,36.0,36.03,107599.0,33.9689,33.9877,33.8748,33.903,107599.0
2024-06-27 10:10:00,36.02,36.08,35.99,36.0,79707.0,33.8936,33.95,33.8654,33.8748,79707.0
2024-06-27 10:20:00,36.0,36.0,35.91,35.94,81203.0,33.8748,33.8748,33.7901,33.8183,81203.0
2024-06-27 10:30:00,35.94,36.04,35.94,36.02,118979.0,33.8183,33.9124,33.8183,33.8936,118979.0
2024-06-27 10:40:00,36.01,36.01,35.96,35.96,49774.0,33.8842,33.8842,33.8371,33.8371,49774.0
2024-06-27 10:50:00,35.97,35.97,35.92,35.93,54987.0,33.8465,33.8465,33.7995,33.8089,54987.0
2024-06-27 11:00:00,35.94,35.94,35.88,35.89,41298.0,33.8183,33.8183,33.7618,33.7713,41298.0
2024-06-27 11:10:00,35.89,35.91,35.87,35.9,78561.0,33.7713,33.7901,33.7524,33.7807,78561.0
2024-06-27 11:20:00,35.9,35.9,35.86,35.87,56878.0,33.7807,33.7807,33.743,33.7524,56878.0
2024-06-27 11:30:00,35.87,35.89,35.83,35.89,186345.0,33.7524,33.7713,33.7148,33.7713,186345.0
2024-06-27 11:40:00,35.89,35.89,35.8,35.83,55473.0,33.7713,33.7713,33.6866,33.7148,55473.0
2024-06-27 11:50:00,35.84,35.9,35.83,35.89,102056.0,33.7242,33.7807,33.7148,33.7713,102056.0
2024-06-27 12:00:00,35.89,35.89,35.82,35.82,54858.0,33.7713,33.7713,33.7054,33.7054,54858.0
2024-06-27 12:10:00,35.82,35.84,35.82,35.84,23137.0,33.7054,33.7242,33.7054,33.7242,23137.0
2024-06-27 12:20:00,35.83,35.89,35.82,35.87,128036.0,33.7148,33.7713,33.7054,33.7524,128036.0
2024-06-27 12:30:00,35.87,35.88,35.82,35.87,456107.0,33.7524,33.7618,33.7054,33.7524,456107.0
2024-06-27 12:40:00,35.87,35.95,35.87,35.94,80862.0,33.7524,33.8277,33.7524,33.8183,80862.0
2024-06-27 12:50:00,35.95,35.97,35.93,35.94,71470.0,33.8277,33.8465,33.8089,33.8183,71470.0
2024-06-27 13:00:00,35.93,35.95,35.91,35.94,55916.0,33.8089,33.8277,33.7901,33.8183,55916.0
2024-06-27 13:10:00,35.94,35.95,35.9,35.91,46735.0,33.8183,33.8277,33.7807,33.7901,46735.0
2024-06-27 13:20:00,35.91,35.95,35.9,35.94,24047.0,33.7901,33.8277,33.7807,33.8183,24047.0
2024-06-27 13:30:00,35.94,35.94,35.9,35.92,22580.0,33.8183,33.8183,33.7807,33.7995,22580.0
2024-06-27 13:40:00,35.92,35.93,35.9,35.91,27564.0,33.7995,33.8089,33.7807,33.7901,27564.0
2024-06-27 13:50:00,35.91,35.92,35.89,35.9,39293.0,33.7901,33.7995,33.7713,33.7807,39293.0
2024-06-27 14:00:00,35.91,35.91,35.83,35.84,38341.0,33.7901,33.7901,33.7148,33.7242,38341.0
2024-06-27 14:10:00,35.84,35.85,35.81,35.82,45037.0,33.7242,33.7336,33.696,33.7054,45037.0
2024-06-27 14:20:00,35.83,35.83,35.79,35.79,46380.0,33.7148,33.7148,33.6772,33.6772,46380.0
2024-06-27 14:30:00,35.79,35.82,35.78,35.8,38344.0,33.6772,33.7054,33.6677,33.6866,38344.0
2024-06-27 14:40:00,35.8,35.85,35.8,35.84,28315.0,33.6866,33.7336,33.6866,33.7242,28315.0
2024-06-27 14:50:00,35.85,35.88,35.84,35.88,33312.0,33.7336,33.7618,33.7242,33.7618,33312.0
2024-06-27 15:00:00,35.88,35.89,35.87,35.89,40941.0,33.7618,33.7713,33.7524,33.7713,40941.0
2024-06-27 15:10:00,35.89,35.91,35.88,35.9,65688.0,33.7713,33.7901,33.7618,33.7807,65688.0
2024-06-27 15:20:00,35.9,35.92,35.89,35.91,27412.0,33.7807,33.7995,33.7713,33.7901,27412.0
2024-06-27 15:30:00,35.91,35.97,35.9,35.95,120150.0,33.7901,33.8465,33.7807,33.8277,120150.0
2024-06-27 15:40:00,35.96,35.96,35.93,35.95,152321.0,33.8371,33.8371,33.8089,33.8277,152321.0
2024-06-27 15:50:00,35.95,35.97,35.93,35.97,252026.0,33.8277,33.8465,33.8089,33.8465,252026.0
2024-06-28 09:30:00,36.15,36.26,36.15,36.2,259944.0,34.0159,34.1194,34.0159,34.063,259944.0
2024-06-28 09:40:00,36.21,36.22,36.01,36.03,156647.0,34.0724,34.0818,33.8842,33.903,156647.0
2024-06-28 09:50:00,36.02,36.08,35.98,35.98,171900.0,33.8936,33.95,33.8559,33.8559,171900.0
2024-06-28 10:00:00,35.98,36.02,35.91,35.97,89266.0,33.8559,33.8936,33.7901,33.8465,89266.0
2024-06-28 10:10:00,35.97,36.0,35.9,35.93,121842.0,33.8465,33.8748,33.7807,33.8089,121842.0
2024-06-28 10:20:00,35.92,36.01,35.9,35.98,97351.0,33.7995,33.8842,33.7807,33.8559,97351.0
2024-06-28 10:30:00,35.98,36.0,35.92,35.92,59848.0,33.8559,33.8748,33.7995,33.7995,59848.0
2024-06-28 10:40:00,35.93,35.99,35.87,35.98,83875.0,33.8089,33.8654,33.7524,33.8559,83875.0
2024-06-28 10:50:00,35.98,36.0,35.95,35.99,118156.0,33.8559,33.8748,33.8277,33.8654,118156.0
2024-06-28 11:00:00,35.99,36.01,35.96,35.98,81999.0,33.8654,33.8842,33.8371,33.8559,81999.0
2024-06-28 11:10:00,35.98,36.02,35.97,35.99,106008.0,33.8559,33.8936,33.8465,33.8654,106008.0
2024-06-28 11:20:00,35.99,36.04,35.98,36.01,109572.0,33.8654,33.9124,33.8559,33.8842,109572.0
2024-06-28 11:30:00,36.01,36.06,35.95,36.05,156572.0,33.8842,33.9312,33.8277,33.9218,156572.0
2024-06-28 11:40:00,36.06,36.07,36.02,36.02,49641.0,33.9312,33.9406,33.8936,33.8936,49641.0
2024-06-28 11:50:00,36.02,36.05,36.01,36.05,39055.0,33.8936,33.9218,33.8842,33.9218,39055.0
2024-06-28 12:00:00,36.05,36.07,36.04,36.05,140879.0,33.9218,33.9406,33.9124,33.9218,140879.0
2024-06-28 12:10:00,36.06,36.11,36.05,36.1,59292.0,33.9312,33.9783,33.9218,33.9689,59292.0
2024-06-28 12:20:00,36.11,36.11,36.08,36.09,53582.0,33.9783,33.9783,33.95,33.9594,53582.0
2024-06-28 12:30:00,36.09,36.09,36.05,36.05,63174.0,33.9594,33.9594,33.9218,33.9218,63174.0
2024-06-28 12:40:00,36.05,36.11,36.05,36.11,41830.0,33.9218,33.9783,33.9218,33.9783,41830.0
2024-06-28 12:50:00,36.11,36.12,36.09,36.11,75561.0,33.9783,33.9877,33.9594,33.9783,75561.0
2024-06-28 13:00:00,36.11,36.17,36.08,36.17,53489.0,33.9783,34.0347,33.95,34.0347,53489.0
2024-06-28 13:10:00,36.16,36.17,36.13,36.14,40281.0,34.0253,34.0347,33.9971,34.0065,40281.0
2024-06-28 13:20:00,36.14,36.17,36.13,36.13,85720.0,34.0065,34.0347,33.9971,33.9971,85720.0
2024-06-28 13:30:00,36.13,36.14,36.1,36.11,74708.0,33.9971,34.0065,33.9689,33.9783,74708.0
2024-06-28 13:40:00,36.11,36.12,36.08,36.1,101012.0,33.9783,33.9877,33.95,33.9689,101012.0
2024-06-28 13:50:00,36.1,36.1,36.04,36.05,61245.0,33.9689,33.9689,33.9124,33.9218,61245.0
2024-06-28 14:00:00,36.05,36.05,36.03,36.04,40618.0,33.9218,33.9218,33.903,33.9124,40618.0
2024-06-28 14:10:00,36.04,36.06,36.03,36.06,56219.0,33.9124,33.9312,33.903,33.9312,56219.0
2024-06-28 14:20:00,36.05,36.06,36.03,36.04,93084.0,33.9218,33.9312,33.903,33.9124,93084.0
2024-06-28 14:30:00,36.03,36.04,35.97,36.0,54967.0,33.903,33.9124,33.8465,33.8748,54967.0
2024-06-28 14:40:00,36.0,36.0,35.96,35.98,57156.0,33.8748,33.8748,33.8371,33.8559,57156.0
2024-06-28 14:50:00,35.99,36.02,35.98,36.02,79543.0,33.8654,33.8936,33.8559,33.8936,79543.0
2024-06-28 15:00:00,36.02,36.02,35.98,36.02,106199.0,33.8936,33.8936,33.8559,33.8936,106199.0
2024-06-28 15:10:00,36.02,36.02,35.98,35.98,115220.0,33.8936,33.8936,33.8559,33.8559,115220.0
2024-06-28 15:20:00,35.98,36.05,35.98,36.05,104155.0,33.8559,33.9218,33.8559,33.9218,104155.0
2024-06-28 15:30:00,36.05,36.06,35.99,36.02,166716.0,33.9218,33.9312,33.8654,33.8936,166716.0
2024-06-28 15:40:00,36.02,36.09,36.01,36.09,241518.0,33.8936,33.9594,33.8842,33.9594,241518.0
2024-06-28 15:50:00,36.08,36.11,36.06,36.1,706025.0,33.95,33.9783,33.9312,33.9689,706025.0
2024-07-01 09:30:00,36.25,36.42,36.23,36.39,254436.0,34.11,34.27,34.0912,34.2417,254436.0
2024-07-01 09:40:00,36.39,36.51,36.38,36.51,142277.0,34.2417,34.3547,34.2323,34.3547,142277.0
2024-07-01 09:50:00,36.5,36.59,36.49,36.5,212286.0,34.3452,34.4299,34.3358,34.3452,212286.0
2024-07-01 10:00:00,36.5,36.55,36.43,36.43,264794.0,34.3452,34.3923,34.2794,34.2794,264794.0
2024-07-01 10:10:00,36.44,36.44,36.23,36.24,398209.0,34.2888,34.2888,34.0912,34.1006,398209.0
2024-07-01 10:20:00,36.25,36.25,36.15,36.2,116875.0,34.11,34.11,34.0159,34.063,116875.0
2024-07-01 10:30:00,36.21,36.23,36.14,36.18,239853.0,34.0724,34.0912,34.0065,34.0441,239853.0
2024-07-01 10:40:00,36.17,36.24,36.13,36.17,118229.0,34.0347,34.1006,33.9971,34.0347,118229.0
2024-07-01 10:50:00,36.17,36.27,36.15,36.24,185916.0,34.0347,34.1288,34.0159,34.1006,185916.0
2024-07-01 11:00:00,36.25,36.31,36.24,36.3,125385.0,34.11,34.1665,34.1006,34.1571,125385.0
2024-07-01 11:10:00,36.29,36.32,36.27,36.31,86737.0,34.1476,34.1759,34.1288,34.1665,86737.0
2024-07-01 11:20:00,36.32,36.32,36.26,36.27,98403.0,34.1759,34.1759,34.1194,34.1288,98403.0
2024-07-01 11:30:00,36.27,36.31,36.23,36.3,283082.0,34.1288,34.1665,34.0912,34.1571,283082.0
2024-07-01 11:40:00,36.31,36.36,36.28,36.34,122926.0,34.1665,34.2135,34.1382,34.1947,122926.0
2024-07-01 11:50:00,36.35,36.38,36.34,36.37,85890.0,34.2041,34.2323,34.1947,34.2229,85890.0
2024-07-01 12:00:00,36.36,36.36,36.28,36.29,88766.0,34.2135,34.2135,34.1382,34.1476,88766.0
2024-07-01 12:10:00,36.3,36.31,36.27,36.31,63529.0,34.1571,34.1665,34.1288,34.1665,63529.0
2024-07-01 12:20:00,36.31,36.37,36.31,36.34,70447.0,34.1665,34.2229,34.1665,34.1947,70447.0
2024-07-01 12:30:00,36.34,36.38,36.33,36.38,50996.0,34.1947,34.2323,34.1853,34.2323,50996.0
2024-07-01 12:40:00,36.38,36.39,36.34,36.34,35869.0,34.2323,34.2417,34.1947,34.1947,35869.0
2024-07-01 12:50:00,36.34,36.37,36.32,36.37,64781.0,34.1947,34.2229,34.1759,34.2229,64781.0
2024-07-01 13:00:00,36.37,36.4,36.35,36.4,43358.0,34.2229,34.2511,34.2041,34.2511,43358.0
2024-07-01 13:10:00,36.39,36.4,36.35,36.36,54784.0,34.2417,34.2511,34.2041,34.2135,54784.0
2024-07-01 13:20:00,36.36,36.37,36.33,36.36,64997.0,34.2135,34.2229,34.1853,34.2135,64997.0
2024-07-01 13:30:00,36.36,36.38,36.35,36.38,50631.0,34.2135,34.2323,34.2041,34.2323,50631.0
2024-07-01 13:40:00,36.38,36.46,36.37,36.46,107884.0,34.2323,34.3076,34.2229,34.3076,107884.0
2024-07-01 13:50:00,36.45,36.46,36.4,36.41,64232.0,34.2982,34.3076,34.2511,34.2606,64232.0
2024-07-01 14:00:00,36.41,36.44,36.4,36.43,53706.0,34.2606,34.2888,34.2511,34.2794,53706.0
2024-07-01 14:10:00,36.43,36.45,36.41,36.42,57761.0,34.2794,34.2982,34.2606,34.27,57761.0
2024-07-01 14:20:00,36.41,36.42,36.35,36.38,102482.0,34.2606,34.27,34.2041,34.2323,102482.0
2024-07-01 14:30:00,36.38,36.39,36.37,36.38,91304.0,34.2323,34.2417,34.2229,34.2323,91304.0
2024-07-01 14:40:00,36.38,36.39,36.36,36.38,86031.0,34.2323,34.2417,34.2135,34.2323,86031.0
2024-07-01 14:50:00,36.38,36.4,36.37,36.39,98973.0,34.2323,34.2511,34.2229,34.2417,98973.0
2024-07-01 15:00:00,36.39,36.39,36.37,36.39,74692.0,34.2417,34.2417,34.2229,34.2417,74692.0
2024-07-01 15:10:00,36.39,36.4,36.37,36.4,104187.0,34.2417,34.2511,34.2229,34.2511,104187.0
2024-07-01 15:20:00,36.4,36.45,36.39,36.45,161812.0,34.2511,34.2982,34.2417,34.2982,161812.0
2024-07-01 15:30:00,36.45,36.49,36.44,36.47,179694.0,34.2982,34.3358,34.2888,34.317,179694.0
2024-07-01 15:40:00,36.47,36.48,36.45,36.47,169463.0,34.317,34.3264,34.2982,34.317,169463.0
2024-07-01 15:50:00,36.46,36.47,36.41,36.43,508272.0,34.3076,34.317,34.2606,34.2794,508272.0
2024-07-02 09:30:00,36.85,36.87,36.7,36.74,497144.0,34.6746,34.6934,34.5334,34.5711,497144.0
2024-07-02 09:40:00,36.74,36.81,36.72,36.8,322920.0,34.5711,34.6369,34.5523,34.6275,322920.0
2024-07-02 09:50:00,36.8,36.92,36.79,36.89,132570.0,34.6275,34.7405,34.6181,34.7122,132570.0
2024-07-02 10:00:00,36.89,36.9,36.75,36.76,189567.0,34.7122,34.7216,34.5805,34.5899,189567.0
2024-07-02 10:10:00,36.75,36.75,36.62,36.69,166438.0,34.5805,34.5805,34.4582,34.524,166438.0
2024-07-02 10:20:00,36.69,36.77,36.68,36.76,136670.0,34.524,34.5993,34.5146,34.5899,136670.0
2024-07-02 10:30:00,36.76,36.77,36.72,36.72,97842.0,34.5899,34.5993,34.5523,34.5523,97842.0
2024-07-02 10:40:00,36.73,36.73,36.64,36.66,144210.0,34.5617,34.5617,34.477,34.4958,144210.0
2024-07-02 10:50:00,36.67,36.71,36.66,36.69,153752.0,34.5052,34.5428,34.4958,34.524,153752.0
2024-07-02 11:00:00,36.69,36.72,36.67,36.72,205956.0,34.524,34.5523,34.5052,34.5523,205956.0
2024-07-02 11:10:00,36.72,36.82,36.71,36.8,151498.0,34.5523,34.6464,34.5428,34.6275,151498.0
2024-07-02 11:20:00,36.8,36.81,36.76,36.77,142042.0,34.6275,34.6369,34.5899,34.5993,142042.0
2024-07-02 11:30:00,36.77,36.83,36.75,36.77,235777.0,34.5993,34.6558,34.5805,34.5993,235777.0
2024-07-02 11:40:00,36.77,36.78,36.68,36.7,168293.0,34.5993,34.6087,34.5146,34.5334,168293.0
2024-07-02 11:50:00,36.7,36.72,36.66,36.68,129191.0,34.5334,34.5523,34.4958,34.5146,129191.0
2024-07-02 12:00:00,36.68,36.68,36.63,36.63,48467.0,34.5146,34.5146,34.4676,34.4676,48467.0
2024-07-02 12:10:00,36.63,36.69,36.62,36.66,135016.0,34.4676,34.524,34.4582,34.4958,135016.0
2024-07-02 12:20:00,36.66,36.7,36.65,36.69,103950.0,34.4958,34.5334,34.4864,34.524,103950.0
2024-07-02 12:30:00,36.69,36.69,36.65,36.66,78816.0,34.524,34.524,34.4864,34.4958,78816.0
2024-07-02 12:40:00,36.66,36.67,36.65,36.66,74548.0,34.4958,34.5052,34.4864,34.4958,74548.0
2024-07-02 12:50:00,36.66,36.68,36.64,36.65,41191.0,34.4958,34.5146,34.477,34.4864,41191.0
2024-07-02 13:00:00,36.64,36.65,36.6,36.65,65570.0,34.477,34.4864,34.4393,34.4864,65570.0
2024-07-02 13:10:00,36.65,36.68,36.64,36.65,79487.0,34.4864,34.5146,34.477,34.4864,79487.0
2024-07-02 13:20:00,36.66,36.66,36.6,36.66,125385.0,34.4958,34.4958,34.4393,34.4958,125385.0
2024-07-02 13:30:00,36.66,36.67,36.64,36.65,78791.0,34.4958,34.5052,34.477,34.4864,78791.0
2024-07-02 13:40:00,36.65,36.66,36.6,36.63,80979.0,34.4864,34.4958,34.4393,34.4676,80979.0
2024-07-02 13:50:00,36.63,36.66,36.62,36.66,69143.0,34.4676,34.4958,34.4582,34.4958,69143.0
2024-07-02 14:00:00,36.66,36.67,36.62,36.64,82299.0,34.4958,34.5052,34.4582,34.477,82299.0
2024-07-02 14:10:00,36.64,36.7,36.63,36.63,84296.0,34.477,34.5334,34.4676,34.4676,84296.0
2024-07-02 14:20:00,36.64,36.65,36.62,36.64,81971.0,34.477,34.4864,34.4582,34.477,81971.0
2024-07-02 14:30:00,36.64,36.65,36.62,36.63,117499.0,34.477,34.4864,34.4582,34.4676,117499.0
2024-07-02 14:40:00,36.62,36.63,36.59,36.62,103455.0,34.4582,34.4676,34.4299,34.4582,103455.0
2024-07-02 14:50:00,36.61,36.63,36.58,36.58,109554.0,34.4488,34.4676,34.4205,34.4205,109554.0
2024-07-02 15:00:00,36.59,36.68,36.58,36.68,126811.0,34.4299,34.5146,34.4205,34.5146,126811.0
2024-07-02 15:10:00,36.68,36.72,36.67,36.72,135430.0,34.5146,34.5523,34.5052,34.5523,135430.0
2024-07-02 15:20:00,36.72,36.74,36.71,36.73,90958.0,34.5523,34.5711,34.5428,34.5617,90958.0
2024-07-02 15:30:00,36.73,36.75,36.69,36.7,222007.0,34.5617,34.5805,34.524,34.5334,222007.0
2024-07-02 15:40:00,36.7,36.72,36.68,36.7,187974.0,34.5334,34.5523,34.5146,34.5334,187974.0
2024-07-02 15:50:00,36.7,36.8,36.69,36.76,824976.0,34.5334,34.6275,34.524,34.5899,824976.0
2024-07-03 09:30:00,36.87,36.96,36.84,36.91,177451.0,34.6934,34.7781,34.6652,34.731,177451.0
2024-07-03 09:40:00,36.91,36.96,36.86,36.96,62123.0,34.731,34.7781,34.684,34.7781,62123.0
2024-07-03 09:50:00,36.95,36.97,36.91,36.91,70266.0,34.7687,34.7875,34.731,34.731,70266.0
2024-07-03 10:00:00,36.91,37.01,36.91,37.01,188689.0,34.731,34.8251,34.731,34.8251,188689.0
2024-07-03 10:10:00,37.01,37.01,36.92,36.92,89758.0,34.8251,34.8251,34.7405,34.7405,89758.0
2024-07-03 10:20:00,36.92,36.97,36.91,36.93,58583.0,34.7405,34.7875,34.731,34.7499,58583.0
2024-07-03 10:30:00,36.93,37.04,36.93,36.99,279555.0,34.7499,34.8534,34.7499,34.8063,279555.0
2024-07-03 10:40:00,37.0,37.01,36.92,36.95,84948.0,34.8157,34.8251,34.7405,34.7687,84948.0
2024-07-03 10:50:00,36.94,36.95,36.83,36.89,344213.0,34.7593,34.7687,34.6558,34.7122,344213.0
2024-07-03 11:00:00,36.89,36.92,36.87,36.91,234275.0,34.7122,34.7405,34.6934,34.731,234275.0
2024-07-03 11:10:00,36.9,36.95,36.88,36.94,105968.0,34.7216,34.7687,34.7028,34.7593,105968.0
2024-07-03 11:20:00,36.94,36.96,36.89,36.9,107759.0,34.7593,34.7781,34.7122,34.7216,107759.0
2024-07-03 11:30:00,36.91,36.96,36.88,36.93,106852.0,34.731,34.7781,34.7028,34.7499,106852.0
2024-07-03 11:40:00,36.92,36.96,36.91,36.95,60940.0,34.7405,34.7781,34.731,34.7687,60940.0
2024-07-03 11:50:00,36.95,36.95,36.94,36.95,31752.0,34.7687,34.7687,34.7593,34.7687,31752.0
2024-07-03 12:00:00,36.95,36.96,36.91,36.95,105262.0,34.7687,34.7781,34.731,34.7687,105262.0
2024-07-03 12:10:00,36.95,37.03,36.93,37.03,91756.0,34.7687,34.844,34.7499,34.844,91756.0
2024-07-03 12:20:00,37.03,37.06,37.01,37.06,131921.0,34.844,34.8722,34.8251,34.8722,131921.0
2024-07-03 12:30:00,37.05,37.08,37.04,37.05,110979.0,34.8628,34.891,34.8534,34.8628,110979.0
2024-07-03 12:40:00,37.04,37.09,36.99,37.0,147750.0,34.8534,34.9004,34.8063,34.8157,147750.0
2024-07-03 12:50:00,37.0,37.04,36.96,36.97,321307.0,34.8157,34.8534,34.7781,34.7875,321307.0
2024-07-05 09:30:00,37.39,37.39,37.2,37.23,372122.0,35.1827,35.1827,35.0039,35.0321,372122.0
2024-07-05 09:40:00,37.24,37.33,37.09,37.09,169443.0,35.0416,35.1262,34.9004,34.9004,169443.0
2024-07-05 09:50:00,37.09,37.14,37.01,37.13,94419.0,34.9004,34.9475,34.8251,34.9381,94419.0
2024-07-05 10:00:00,37.13,37.14,37.0,37.04,138448.0,34.9381,34.9475,34.8157,34.8534,138448.0
2024-07-05 10:10:00,37.03,37.06,36.98,37.02,134550.0,34.844,34.8722,34.7969,34.8345,134550.0
2024-07-05 10:20:00,37.02,37.04,36.96,37.01,164631.0,34.8345,34.8534,34.7781,34.8251,164631.0
2024-07-05 10:30:00,37.0,37.03,36.95,36.98,92301.0,34.8157,34.844,34.7687,34.7969,92301.0
2024-07-05 10:40:00,36.97,37.06,36.95,37.03,159960.0,34.7875,34.8722,34.7687,34.844,159960.0
2024-07-05 10:50:00,37.02,37.06,37.0,37.03,86059.0,34.8345,34.8722,34.8157,34.844,86059.0
2024-07-05 11:00:00,37.03,37.07,37.02,37.05,76501.0,34.844,34.8816,34.8345,34.8628,76501.0
2024-07-05 11:10:00,37.05,37.06,36.97,37.01,52482.0,34.8628,34.8722,34.7875,34.8251,52482.0
2024-07-05 11:20:00,37.01,37.04,36.97,37.0,128577.0,34.8251,34.8534,34.7875,34.8157,128577.0
2024-07-05 11:30:00,37.0,37.02,36.97,37.02,145297.0,34.8157,34.8345,34.7875,34.8345,145297.0
2024-07-05 11:40:00,37.02,37.02,36.98,37.01,45113.0,34.8345,34.8345,34.7969,34.8251,45113.0
2024-07-05 11:50:00,37.02,37.02,36.97,36.98,32726.0,34.8345,34.8345,34.7875,34.7969,32726.0
2024-07-05 12:00:00,36.98,36.99,36.95,36.97,37668.0,34.7969,34.8063,34.7687,34.7875,37668.0
2024-07-05 12:10:00,36.96,36.97,36.95,36.95,32756.0,34.7781,34.7875,34.7687,34.7687,32756.0
2024-07-05 12:20:00,36.96,36.96,36.91,36.91,69458.0,34.7781,34.7781,34.731,34.731,69458.0
2024-07-05 12:30:00,36.91,36.98,36.9,36.98,43103.0,34.731,34.7969,34.7216,34.7969,43103.0
2024-07-05 12:40:00,36.98,36.98,36.93,36.95,73179.0,34.7969,34.7969,34.7499,34.7687,73179.0
2024-07-05 12:50:00,36.95,36.98,36.95,36.98,29392.0,34.7687,34.7969,34.7687,34.7969,29392.0
2024-07-05 13:00:00,36.97,36.98,36.94,36.95,42981.0,34.7875,34.7969,34.7593,34.7687,42981.0
2024-07-05 13:10:00,36.95,36.96,36.91,36.91,31363.0,34.7687,34.7781,34.731,34.731,31363.0
2024-07-05 13:20:00,36.91,36.96,36.91,36.94,137781.0,34.731,34.7781,34.731,34.7593,137781.0
2024-07-05 13:30:00,36.95,36.99,36.93,36.98,50438.0,34.7687,34.8063,34.7499,34.7969,50438.0
2024-07-05 13:40:00,36.98,37.0,36.95,36.97,116843.0,34.7969,34.8157,34.7687,34.7875,116843.0
2024-07-05 13:50:00,36.97,36.99,36.95,36.96,59165.0,34.7875,34.8063,34.7687,34.7781,59165.0
2024-07-05 14:00:00,36.96,36.98,36.91,36.91,52747.0,34.7781,34.7969,34.731,34.731,52747.0
2024-07-05 14:10:00,36.91,36.92,36.89,36.92,47153.0,34.731,34.7405,34.7122,34.7405,47153.0
2024-07-05 14:20:00,36.91,36.93,36.89,36.9,56606.0,34.731,34.7499,34.7122,34.7216,56606.0
2024-07-05 14:30:00,36.9,36.95,36.89,36.93,61905.0,34.7216,34.7687,34.7122,34.7499,61905.0
2024-07-05 14:40:00,36.93,36.97,36.92,36.97,40292.0,34.7499,34.7875,34.7405,34.7875,40292.0
2024-07-05 14:50:00,36.97,36.98,36.97,36.98,28503.0,34.7875,34.7969,34.7875,34.7969,28503.0
2024-07-05 15:00:00,36.98,36.99,36.94,36.95,84499.0,34.7969,34.8063,34.7593,34.7687,84499.0
2024-07-05 15:10:00,36.95,36.96,36.93,36.96,95650.0,34.7687,34.7781,34.7499,34.7781,95650.0
2024-07-05 15:20:00,36.95,36.96,36.92,36.93,58184.0,34.7687,34.7781,34.7405,34.7499,58184.0
2024-07-05 15:30:00,36.93,36.96,36.91,36.96,131462.0,34.7499,34.7781,34.731,34.7781,131462.0
2024-07-05 15:40:00,36.96,37.03,36.95,37.03,201828.0,34.7781,34.844,34.7687,34.844,201828.0
2024-07-05 15:50:00,37.02,37.07,37.01,37.05,518538.0,34.8345,34.8816,34.8251,34.8628,518538.0
2024-07-08 09:30:00,36.6,36.68,36.55,36.64,237660.0,34.4393,34.5146,34.3923,34.477,237660.0
2024-07-08 09:40:00,36.63,36.78,36.61,36.77,142184.0,34.4676,34.6087,34.4488,34.5993,142184.0
2024-07-08 09:50:00,36.77,36.8,36.73,36.76,90923.0,34.5993,34.6275,34.5617,34.5899,90923.0
2024-07-08 10:00:00,36.76,36.82,36.69,36.72,70684.0,34.5899,34.6464,34.524,34.5523,70684.0
2024-07-08 10:10:00,36.72,36.73,36.64,36.66,69039.0,34.5523,34.5617,34.477,34.4958,69039.0
2024-07-08 10:20:00,36.66,36.7,36.64,36.65,87054.0,34.4958,34.5334,34.477,34.4864,87054.0
2024-07-08 10:30:00,36.65,36.71,36.64,36.7,55497.0,34.4864,34.5428,34.477,34.5334,55497.0
2024-07-08 10:40:00,36.7,36.73,36.66,36.68,66985.0,34.5334,34.5617,34.4958,34.5146,66985.0
2024-07-08 10:50:00,36.69,36.69,36.59,36.63,109567.0,34.524,34.524,34.4299,34.4676,109567.0
2024-07-08 11:00:00,36.63,36.65,36.62,36.64,87278.0,34.4676,34.4864,34.4582,34.477,87278.0
2024-07-08 11:10:00,36.64,36.66,36.58,36.61,91092.0,34.477,34.4958,34.4205,34.4488,91092.0
2024-07-08 11:20:00,36.61,36.61,36.57,36.58,156032.0,34.4488,34.4488,34.4111,34.4205,156032.0
2024-07-08 11:30:00,36.58,36.6,36.51,36.54,276852.0,34.4205,34.4393,34.3547,34.3829,276852.0
2024-07-08 11:40:00,36.54,36.54,36.47,36.51,120055.0,34.3829,34.3829,34.317,34.3547,120055.0
2024-07-08 11:50:00,36.51,36.54,36.49,36.52,57612.0,34.3547,34.3829,34.3358,34.3641,57612.0
2024-07-08 12:00:00,36.52,36.53,36.48,36.48,39507.0,34.3641,34.3735,34.3264,34.3264,39507.0
2024-07-08 12:10:00,36.49,36.51,36.48,36.5,26018.0,34.3358,34.3547,34.3264,34.3452,26018.0
2024-07-08 12:20:00,36.51,36.56,36.5,36.55,45855.0,34.3547,34.4017,34.3452,34.3923,45855.0
2024-07-08 12:30:00,36.56,36.59,36.55,36.59,68605.0,34.4017,34.4299,34.3923,34.4299,68605.0
2024-07-08 12:40:00,36.59,36.6,36.57,36.59,21043.0,34.4299,34.4393,34.4111,34.4299,21043.0
2024-07-08 12:50:00,36.59,36.6,36.56,36.58,24259.0,34.4299,34.4393,34.4017,34.4205,24259.0
2024-07-08 13:00:00,36.58,36.58,36.54,36.55,66630.0,34.4205,34.4205,34.3829,34.3923,66630.0
2024-07-08 13:10:00,36.56,36.56,36.53,36.55,55465.0,34.4017,34.4017,34.3735,34.3923,55465.0
2024-07-08 13:20:00,36.55,36.56,36.53,36.54,35486.0,34.3923,34.4017,34.3735,34.3829,35486.0
2024-07-08 13:30:00,36.53,36.56,36.51,36.52,34638.0,34.3735,34.4017,34.3547,34.3641,34638.0
2024-07-08 13:40:00,36.53,36.54,36.51,36.52,38683.0,34.3735,34.3829,34.3547,34.3641,38683.0
2024-07-08 13:50:00,36.51,36.52,36.51,36.52,29293.0,34.3547,34.3641,34.3547,34.3641,29293.0
2024-07-08 14:00:00,36.52,36.54,36.51,36.53,49959.0,34.3641,34.3829,34.3547,34.3735,49959.0
2024-07-08 14:10:00,36.52,36.55,36.52,36.55,44401.0,34.3641,34.3923,34.3641,34.3923,44401.0
2024-07-08 14:20:00,36.55,36.55,36.46,36.48,72652.0,34.3923,34.3923,34.3076,34.3264,72652.0
2024-07-08 14:30:00,36.48,36.49,36.47,36.48,32089.0,34.3264,34.3358,34.317,34.3264,32089.0
2024-07-08 14:40:00,36.48,36.48,36.41,36.44,75845.0,34.3264,34.3264,34.2606,34.2888,75845.0
2024-07-08 14:50:00,36.44,36.49,36.43,36.48,83104.0,34.2888,34.3358,34.2794,34.3264,83104.0
2024-07-08 15:00:00,36.49,36.51,36.48,36.49,42744.0,34.3358,34.3547,34.3264,34.3358,42744.0
2024-07-08 15:10:00,36.5,36.51,36.49,36.5,42450.0,34.3452,34.3547,34.3358,34.3452,42450.0
2024-07-08 15:20:00,36.49,36.51,36.47,36.5,58671.0,34.3358,34.3547,34.317,34.3452,58671.0
2024-07-08 15:30:00,36.5,36.56,36.49,36.55,76453.0,34.3452,34.4017,34.3358,34.3923,76453.0
2024-07-08 15:40:00,36.55,36.61,36.55,36.59,177252.0,34.3923,34.4488,34.3923,34.4299,177252.0
2024-07-08 15:50:00,36.59,36.6,36.54,36.55,349750.0,34.4299,34.4393,34.3829,34.3923,349750.0
2024-07-09 09:30:00,34.8,34.98,34.64,34.89,1705437.0,32.7456,32.915,32.595,32.8303,1705437.0
2024-07-09 09:40:00,34.89,35.04,34.85,35.03,654748.0,32.8303,32.9714,32.7927,32.962,654748.0
2024-07-09 09:50:00,35.04,35.06,34.94,34.94,467126.0,32.9714,32.9903,32.8773,32.8773,467126.0
2024-07-09 10:00:00,34.94,35.04,34.94,35.0,387048.0,32.8773,32.9714,32.8773,32.9338,387048.0
2024-07-09 10:10:00,35.0,35.07,34.98,35.03,338407.0,32.9338,32.9997,32.915,32.962,338407.0
2024-07-09 10:20:00,35.02,35.06,34.96,35.05,412847.0,32.9526,32.9903,32.8962,32.9808,412847.0
2024-07-09 10:30:00,35.06,35.19,35.05,35.17,221939.0,32.9903,33.1126,32.9808,33.0938,221939.0
2024-07-09 10:40:00,35.18,35.19,35.12,35.17,178254.0,33.1032,33.1126,33.0467,33.0938,178254.0
2024-07-09 10:50:00,35.18,35.18,35.08,35.13,307529.0,33.1032,33.1032,33.0091,33.0561,307529.0
2024-07-09 11:00:00,35.13,35.17,35.08,35.09,150123.0,33.0561,33.0938,33.0091,33.0185,150123.0
2024-07-09 11:10:00,35.09,35.09,34.95,34.96,229423.0,33.0185,33.0185,32.8867,32.8962,229423.0
2024-07-09 11:20:00,34.96,34.97,34.87,34.89,342097.0,32.8962,32.9056,32.8115,32.8303,342097.0
2024-07-09 11:30:00,34.89,34.96,34.84,34.95,724366.0,32.8303,32.8962,32.7832,32.8867,724366.0
2024-07-09 11:40:00,34.95,34.97,34.91,34.94,231342.0,32.8867,32.9056,32.8491,32.8773,231342.0
2024-07-09 11:50:00,34.94,34.95,34.85,34.86,120833.0,32.8773,32.8867,32.7927,32.8021,120833.0
2024-07-09 12:00:00,34.86,34.87,34.82,34.86,137130.0,32.8021,32.8115,32.7644,32.8021,137130.0
2024-07-09 12:10:00,34.85,34.87,34.84,34.86,119661.0,32.7927,32.8115,32.7832,32.8021,119661.0
2024-07-09 12:20:00,34.86,34.87,34.84,34.87,127462.0,32.8021,32.8115,32.7832,32.8115,127462.0
2024-07-09 12:30:00,34.87,34.92,34.86,34.89,159740.0,32.8115,32.8585,32.8021,32.8303,159740.0
2024-07-09 12:40:00,34.89,34.93,34.89,34.92,78043.0,32.8303,32.8679,32.8303,32.8585,78043.0
2024-07-09 12:50:00,34.91,34.98,34.89,34.98,90015.0,32.8491,32.915,32.8303,32.915,90015.0
2024-07-09 13:00:00,34.98,35.08,34.97,35.06,246745.0,32.915,33.0091,32.9056,32.9903,246745.0
2024-07-09 13:10:00,35.07,35.13,35.06,35.12,279178.0,32.9997,33.0561,32.9903,33.0467,279178.0
2024-07-09 13:20:00,35.12,35.13,35.03,35.03,130948.0,33.0467,33.0561,32.962,32.962,130948.0
2024-07-09 13:30:00,35.04,35.06,35.0,35.01,131498.0,32.9714,32.9903,32.9338,32.9432,131498.0
2024-07-09 13:40:00,35.01,35.02,34.96,35.01,114769.0,32.9432,32.9526,32.8962,32.9432,114769.0
2024-07-09 13:50:00,35.02,35.03,34.98,34.98,71265.0,32.9526,32.962,32.915,32.915,71265.0
2024-07-09 14:00:00,34.99,34.99,34.92,34.94,99142.0,32.9244,32.9244,32.8585,32.8773,99142.0
2024-07-09 14:10:00,34.94,34.95,34.92,34.92,95168.0,32.8773,32.8867,32.8585,32.8585,95168.0
2024-07-09 14:20:00,34.93,34.94,34.86,34.91,110214.0,32.8679,32.8773,32.8021,32.8491,110214.0
2024-07-09 14:30:00,34.91,34.98,34.9,34.97,82549.0,32.8491,32.915,32.8397,32.9056,82549.0
2024-07-09 14:40:00,34.98,34.98,34.95,34.97,75155.0,32.915,32.915,32.8867,32.9056,75155.0
2024-07-09 14:50:00,34.97,34.97,34.91,34.93,75880.0,32.9056,32.9056,32.8491,32.8679,75880.0
2024-07-09 15:00:00,34.93,34.93,34.88,34.89,116937.0,32.8679,32.8679,32.8209,32.8303,116937.0
2024-07-09 15:10:00,34.89,34.9,34.87,34.88,117617.0,32.8303,32.8397,32.8115,32.8209,117617.0
2024-07-09 15:20:00,34.89,34.89,34.85,34.87,132949.0,32.8303,32.8303,32.7927,32.8115,132949.0
2024-07-09 15:30:00,34.87,34.89,34.86,34.87,194810.0,32.8115,32.8303,32.8021,32.8115,194810.0
2024-07-09 15:40:00,34.87,34.87,34.83,34.84,348664.0,32.8115,32.8115,32.7738,32.7832,348664.0
2024-07-09 15:50:00,34.85,34.85,34.78,34.81,968343.0,32.7927,32.7927,32.7268,32.755,968343.0
2024-07-10 09:30:00,35.03,35.03,34.89,34.94,409611.0,32.962,32.962,32.8303,32.8773,409611.0
2024-07-10 09:40:00,34.94,34.95,34.81,34.81,242710.0,32.8773,32.8867,32.755,32.755,242710.0
2024-07-10 09:50:00,34.82,34.91,34.81,34.9,227668.0,32.7644,32.8491,32.755,32.8397,227668.0
2024-07-10 10:00:00,34.9,34.98,34.88,34.96,141650.0,32.8397,32.915,32.8209,32.8962,141650.0
2024-07-10 10:10:00,34.95,35.06,34.92,35.02,175499.0,32.8867,32.9903,32.8585,32.9526,175499.0
2024-07-10 10:20:00,35.02,35.08,35.02,35.07,111886.0,32.9526,33.0091,32.9526,32.9997,111886.0
2024-07-10 10:30:00,35.06,35.14,35.05,35.09,137640.0,32.9903,33.0655,32.9808,33.0185,137640.0
2024-07-10 10:40:00,35.09,35.1,35.04,35.06,77860.0,33.0185,33.0279,32.9714,32.9903,77860.0
2024-07-10 10:50:00,35.07,35.07,35.0,35.02,117300.0,32.9997,32.9997,32.9338,32.9526,117300.0
2024-07-10 11:00:00,35.02,35.09,35.02,35.07,121582.0,32.9526,33.0185,32.9526,32.9997,121582.0
2024-07-10 11:10:00,35.07,35.09,35.04,35.08,70765.0,32.9997,33.0185,32.9714,33.0091,70765.0
2024-07-10 11:20:00,35.07,35.11,35.06,35.09,125786.0,32.9997,33.0373,32.9903,33.0185,125786.0
2024-07-10 11:30:00,35.09,35.11,35.05,35.07,384128.0,33.0185,33.0373,32.9808,32.9997,384128.0
2024-07-10 11:40:00,35.06,35.09,35.05,35.06,62603.0,32.9903,33.0185,32.9808,32.9903,62603.0
2024-07-10 11:50:00,35.06,35.07,35.01,35.02,56846.0,32.9903,32.9997,32.9432,32.9526,56846.0
2024-07-10 12:00:00,35.02,35.03,35.0,35.01,24088.0,32.9526,32.962,32.9338,32.9432,24088.0
2024-07-10 12:10:00,35.01,35.02,34.99,35.02,66279.0,32.9432,32.9526,32.9244,32.9526,66279.0
2024-07-10 12:20:00,35.02,35.02,34.95,34.95,59351.0,32.9526,32.9526,32.8867,32.8867,59351.0
2024-07-10 12:30:00,34.95,34.97,34.92,34.93,50055.0,32.8867,32.9056,32.8585,32.8679,50055.0
2024-07-10 12:40:00,34.93,34.96,34.9,34.93,49127.0,32.8679,32.8962,32.8397,32.8679,49127.0
2024-07-10 12:50:00,34.93,34.96,34.92,34.95,31147.0,32.8679,32.8962,32.8585,32.8867,31147.0
2024-07-10 13:00:00,34.95,35.0,34.95,34.97,47521.0,32.8867,32.9338,32.8867,32.9056,47521.0
2024-07-10 13:10:00,34.97,34.97,34.94,34.95,38403.0,32.9056,32.9056,32.8773,32.8867,38403.0
2024-07-10 13:20:00,34.95,34.95,34.88,34.9,38115.0,32.8867,32.8867,32.8209,32.8397,38115.0
2024-07-10 13:30:00,34.9,34.91,34.84,34.86,91521.0,32.8397,32.8491,32.7832,32.8021,91521.0
2024-07-10 13:40:00,34.85,34.86,34.84,34.84,61177.0,32.7927,32.8021,32.7832,32.7832,61177.0
2024-07-10 13:50:00,34.84,34.87,34.84,34.87,65720.0,32.7832,32.8115,32.7832,32.8115,65720.0
2024-07-10 14:00:00,34.87,34.87,34.83,34.83,94382.0,32.8115,32.8115,32.7738,32.7738,94382.0
2024-07-10 14:10:00,34.83,34.83,34.81,34.82,91586.0,32.7738,32.7738,32.755,32.7644,91586.0
2024-07-10 14:20:00,34.82,34.83,34.78,34.8,225088.0,32.7644,32.7738,32.7268,32.7456,225088.0
2024-07-10 14:30:00,34.81,34.85,34.8,34.83,117387.0,32.755,32.7927,32.7456,32.7738,117387.0
2024-07-10 14:40:00,34.84,34.87,34.82,34.87,139431.0,32.7832,32.8115,32.7644,32.8115,139431.0
2024-07-10 14:50:00,34.87,34.88,34.81,34.84,357761.0,32.8115,32.8209,32.755,32.7832,357761.0
2024-07-10 15:00:00,34.84,34.86,34.82,34.83,255469.0,32.7832,32.8021,32.7644,32.7738,255469.0
2024-07-10 15:10:00,34.82,34.85,34.79,34.8,371816.0,32.7644,32.7927,32.7362,32.7456,371816.0
2024-07-10 15:20:00,34.8,34.82,34.79,34.8,127051.0,32.7456,32.7644,32.7362,32.7456,127051.0
2024-07-10 15:30:00,34.8,34.82,34.78,34.82,252184.0,32.7456,32.7644,32.7268,32.7644,252184.0
2024-07-10 15:40:00,34.82,34.86,34.79,34.85,365586.0,32.7644,32.8021,32.7362,32.7927,365586.0
2024-07-10 15:50:00,34.85,34.91,34.84,34.9,962615.0,32.7927,32.8491,32.7832,32.8397,962615.0
2024-07-11 09:30:00,34.86,34.92,34.71,34.75,360746.0,32.8021,32.8585,32.6609,32.6986,360746.0
2024-07-11 09:40:00,34.75,34.84,34.73,34.82,283899.0,32.6986,32.7832,32.6797,32.7644,283899.0
2024-07-11 09:50:00,34.83,34.89,34.78,34.79,172093.0,32.7738,32.8303,32.7268,32.7362,172093.0
2024-07-11 10:00:00,34.79,34.85,34.78,34.84,157411.0,32.7362,32.7927,32.7268,32.7832,157411.0
2024-07-11 10:10:00,34.84,34.95,34.83,34.92,219373.0,32.7832,32.8867,32.7738,32.8585,219373.0
2024-07-11 10:20:00,34.91,34.93,34.87,34.91,176481.0,32.8491,32.8679,32.8115,32.8491,176481.0
2024-07-11 10:30:00,34.91,35.04,34.89,35.01,152439.0,32.8491,32.9714,32.8303,32.9432,152439.0
2024-07-11 10:40:00,35.01,35.07,35.0,35.05,175766.0,32.9432,32.9997,32.9338,32.9808,175766.0
2024-07-11 10:50:00,35.05,35.07,35.03,35.07,162767.0,32.9808,32.9997,32.962,32.9997,162767.0
2024-07-11 11:00:00,35.07,35.09,35.03,35.07,162679.0,32.9997,33.0185,32.962,32.9997,162679.0
2024-07-11 11:10:00,35.07,35.09,35.02,35.04,129511.0,32.9997,33.0185,32.9526,32.9714,129511.0
2024-07-11 11:20:00,35.04,35.05,35.0,35.05,297985.0,32.9714,32.9808,32.9338,32.9808,297985.0
2024-07-11 11:30:00,35.05,35.06,34.94,34.97,273745.0,32.9808,32.9903,32.8773,32.9056,273745.0
2024-07-11 11:40:00,34.97,35.01,34.94,34.99,74260.0,32.9056,32.9432,32.8773,32.9244,74260.0
2024-07-11 11:50:00,35.0,35.01,34.95,34.95,141456.0,32.9338,32.9432,32.8867,32.8867,141456.0
2024-07-11 12:00:00,34.95,34.95,34.87,34.88,82740.0,32.8867,32.8867,32.8115,32.8209,82740.0
2024-07-11 12:10:00,34.89,34.96,34.87,34.91,90279.0,32.8303,32.8962,32.8115,32.8491,90279.0
2024-07-11 12:20:00,34.91,34.91,34.84,34.87,57868.0,32.8491,32.8491,32.7832,32.8115,57868.0
2024-07-11 12:30:00,34.87,34.88,34.83,34.85,51283.0,32.8115,32.8209,32.7738,32.7927,51283.0
2024-07-11 12:40:00,34.84,34.88,34.82,34.88,88334.0,32.7832,32.8209,32.7644,32.8209,88334.0
2024-07-11 12:50:00,34.88,34.94,34.87,34.93,93075.0,32.8209,32.8773,32.8115,32.8679,93075.0
2024-07-11 13:00:00,34.93,34.95,34.89,34.93,63898.0,32.8679,32.8867,32.8303,32.8679,63898.0
2024-07-11 13:10:00,34.93,34.99,34.91,34.95,64638.0,32.8679,32.9244,32.8491,32.8867,64638.0
2024-07-11 13:20:00,34.96,34.97,34.92,34.92,64383.0,32.8962,32.9056,32.8585,32.8585,64383.0
2024-07-11 13:30:00,34.92,34.93,34.89,34.9,61942.0,32.8585,32.8679,32.8303,32.8397,61942.0
2024-07-11 13:40:00,34.89,34.9,34.86,34.87,127212.0,32.8303,32.8397,32.8021,32.8115,127212.0
2024-07-11 13:50:00,34.86,34.93,34.86,34.92,144526.0,32.8021,32.8679,32.8021,32.8585,144526.0
2024-07-11 14:00:00,34.93,34.93,34.88,34.91,150484.0,32.8679,32.8679,32.8209,32.8491,150484.0
2024-07-11 14:10:00,34.91,34.96,34.91,34.95,144446.0,32.8491,32.8962,32.8491,32.8867,144446.0
2024-07-11 14:20:00,34.95,34.96,34.88,34.92,91553.0,32.8867,32.8962,32.8209,32.8585,91553.0
2024-07-11 14:30:00,34.92,34.97,34.92,34.95,70630.0,32.8585,32.9056,32.8585,32.8867,70630.0
2024-07-11 14:40:00,34.95,34.98,34.94,34.98,76928.0,32.8867,32.915,32.8773,32.915,76928.0
2024-07-11 14:50:00,34.98,35.06,34.97,35.06,99200.0,32.915,32.9903,32.9056,32.9903,99200.0
2024-07-11 15:00:00,35.06,35.08,35.02,35.02,128044.0,32.9903,33.0091,32.9526,32.9526,128044.0
2024-07-11 15:10:00,35.02,35.08,35.02,35.07,164920.0,32.9526,33.0091,32.9526,32.9997,164920.0
2024-07-11 15:20:00,35.07,35.09,35.05,35.06,125089.0,32.9997,33.0185,32.9808,32.9903,125089.0
2024-07-11 15:30:00,35.07,35.08,35.03,35.04,139746.0,32.9997,33.0091,32.962,32.9714,139746.0
2024-07-11 15:40:00,35.04,35.09,35.01,35.04,161943.0,32.9714,33.0185,32.9432,32.9714,161943.0
2024-07-11 15:50:00,35.03,35.08,35.01,35.05,656307.0,32.962,33.0091,32.9432,32.9808,656307.0
2024-07-12 09:30:00,35.47,35.48,35.28,35.29,587882.0,33.3761,33.3855,33.1973,33.2067,587882.0
2024-07-12 09:40:00,35.29,35.3,35.2,35.2,231661.0,33.2067,33.2161,33.122,33.122,231661.0
2024-07-12 09:50:00,35.21,35.22,35.15,35.19,257795.0,33.1314,33.1408,33.0749,33.1126,257795.0
2024-07-12 10:00:00,35.19,35.28,35.12,35.27,202210.0,33.1126,33.1973,33.0467,33.1879,202210.0
2024-07-12 10:10:00,35.27,35.32,35.25,35.32,127444.0,33.1879,33.2349,33.169,33.2349,127444.0
2024-07-12 10:20:00,35.32,35.35,35.28,35.31,262177.0,33.2349,33.2631,33.1973,33.2255,262177.0
2024-07-12 10:30:00,35.31,35.33,35.27,35.29,169140.0,33.2255,33.2443,33.1879,33.2067,169140.0
2024-07-12 10:40:00,35.29,35.32,35.26,35.27,54913.0,33.2067,33.2349,33.1784,33.1879,54913.0
2024-07-12 10:50:00,35.27,35.28,35.23,35.27,153289.0,33.1879,33.1973,33.1502,33.1879,153289.0
2024-07-12 11:00:00,35.27,35.33,35.26,35.3,76563.0,33.1879,33.2443,33.1784,33.2161,76563.0
2024-07-12 11:10:00,35.3,35.34,35.29,35.33,142662.0,33.2161,33.2537,33.2067,33.2443,142662.0
2024-07-12 11:20:00,35.34,35.35,35.3,35.32,91068.0,33.2537,33.2631,33.2161,33.2349,91068.0
2024-07-12 11:30:00,35.32,35.33,35.27,35.29,210504.0,33.2349,33.2443,33.1879,33.2067,210504.0
2024-07-12 11:40:00,35.28,35.29,35.22,35.23,76889.0,33.1973,33.2067,33.1408,33.1502,76889.0
2024-07-12 11:50:00,35.24,35.28,35.22,35.27,102134.0,33.1596,33.1973,33.1408,33.1879,102134.0
2024-07-12 12:00:00,35.27,35.3,35.22,35.24,62863.0,33.1879,33.2161,33.1408,33.1596,62863.0
2024-07-12 12:10:00,35.23,35.32,35.23,35.3,105315.0,33.1502,33.2349,33.1502,33.2161,105315.0
2024-07-12 12:20:00,35.3,35.3,35.28,35.29,78282.0,33.2161,33.2161,33.1973,33.2067,78282.0
2024-07-12 12:30:00,35.29,35.31,35.27,35.29,112052.0,33.2067,33.2255,33.1879,33.2067,112052.0
2024-07-12 12:40:00,35.29,35.3,35.26,35.27,120031.0,33.2067,33.2161,33.1784,33.1879,120031.0
2024-07-12 12:50:00,35.27,35.33,35.25,35.33,85008.0,33.1879,33.2443,33.169,33.2443,85008.0
2024-07-12 13:00:00,35.32,35.32,35.27,35.27,40094.0,33.2349,33.2349,33.1879,33.1879,40094.0
2024-07-12 13:10:00,35.28,35.31,35.27,35.29,113339.0,33.1973,33.2255,33.1879,33.2067,113339.0
2024-07-12 13:20:00,35.29,35.3,35.26,35.3,101867.0,33.2067,33.2161,33.1784,33.2161,101867.0
2024-07-12 13:30:00,35.3,35.32,35.29,35.29,112408.0,33.2161,33.2349,33.2067,33.2067,112408.0
2024-07-12 13:40:00,35.3,35.35,35.29,35.34,161949.0,33.2161,33.2631,33.2067,33.2537,161949.0
2024-07-12 13:50:00,35.34,35.36,35.33,35.35,96722.0,33.2537,33.2725,33.2443,33.2631,96722.0
2024-07-12 14:00:00,35.34,35.35,35.3,35.32,178643.0,33.2537,33.2631,33.2161,33.2349,178643.0
2024-07-12 14:10:00,35.32,35.32,35.22,35.25,233484.0,33.2349,33.2349,33.1408,33.169,233484.0
2024-07-12 14:20:00,35.24,35.24,35.18,35.19,121622.0,33.1596,33.1596,33.1032,33.1126,121622.0
2024-07-12 14:30:00,35.19,35.21,35.16,35.2,173828.0,33.1126,33.1314,33.0844,33.122,173828.0
2024-07-12 14:40:00,35.2,35.28,35.2,35.28,113531.0,33.122,33.1973,33.122,33.1973,113531.0
2024-07-12 14:50:00,35.28,35.28,35.25,35.27,64765.0,33.1973,33.1973,33.169,33.1879,64765.0
2024-07-12 15:00:00,35.27,35.29,35.25,35.25,267068.0,33.1879,33.2067,33.169,33.169,267068.0
2024-07-12 15:10:00,35.25,35.26,35.22,35.23,110518.0,33.169,33.1784,33.1408,33.1502,110518.0
2024-07-12 15:20:00,35.23,35.26,35.22,35.26,150706.0,33.1502,33.1784,33.1408,33.1784,150706.0
2024-07-12 15:30:00,35.26,35.29,35.24,35.27,255291.0,33.1784,33.2067,33.1596,33.1879,255291.0
2024-07-12 15:40:00,35.27,35.27,35.21,35.23,200463.0,33.1879,33.1879,33.1314,33.1502,200463.0
2024-07-12 15:50:00,35.24,35.27,35.19,35.2,770812.0,33.1596,33.1879,33.1126,33.122,770812.0
2024-07-15 09:30:00,35.01,35.07,34.86,34.87,542127.0,32.9432,32.9997,32.8021,32.8115,542127.0
2024-07-15 09:40:00,34.88,34.88,34.75,34.79,347943.0,32.8209,32.8209,32.6986,32.7362,347943.0
2024-07-15 09:50:00,34.79,34.88,34.77,34.84,246210.0,32.7362,32.8209,32.7174,32.7832,246210.0
2024-07-15 10:00:00,34.84,34.92,34.82,34.92,147716.0,32.7832,32.8585,32.7644,32.8585,147716.0
2024-07-15 10:10:00,34.91,34.98,34.84,34.95,210543.0,32.8491,32.915,32.7832,32.8867,210543.0
2024-07-15 10:20:00,34.94,34.99,34.94,34.98,232360.0,32.8773,32.9244,32.8773,32.915,232360.0
2024-07-15 10:30:00,34.98,34.99,34.91,34.91,106619.0,32.915,32.9244,32.8491,32.8491,106619.0
2024-07-15 10:40:00,34.92,34.95,34.88,34.95,139008.0,32.8585,32.8867,32.8209,32.8867,139008.0
2024-07-15 10:50:00,34.95,34.99,34.93,34.98,196430.0,32.8867,32.9244,32.8679,32.915,196430.0
2024-07-15 11:00:00,34.97,35.03,34.96,35.03,244406.0,32.9056,32.962,32.8962,32.962,244406.0
2024-07-15 11:10:00,35.03,35.08,35.02,35.02,204143.0,32.962,33.0091,32.9526,32.9526,204143.0
2024-07-15 11:20:00,35.02,35.04,34.99,35.0,134006.0,32.9526,32.9714,32.9244,32.9338,134006.0
2024-07-15 11:30:00,35.01,35.05,34.94,35.05,276813.0,32.9432,32.9808,32.8773,32.9808,276813.0
2024-07-15 11:40:00,35.05,35.13,35.04,35.13,164306.0,32.9808,33.0561,32.9714,33.0561,164306.0
2024-07-15 11:50:00,35.13,35.17,35.11,35.11,109713.0,33.0561,33.0938,33.0373,33.0373,109713.0
2024-07-15 12:00:00,35.11,35.12,35.02,35.09,104224.0,33.0373,33.0467,32.9526,33.0185,104224.0
2024-07-15 12:10:00,35.1,35.11,35.06,35.09,79683.0,33.0279,33.0373,32.9903,33.0185,79683.0
2024-07-15 12:20:00,35.09,35.11,35.07,35.11,93131.0,33.0185,33.0373,32.9997,33.0373,93131.0
2024-07-15 12:30:00,35.11,35.12,35.09,35.12,80627.0,33.0373,33.0467,33.0185,33.0467,80627.0
2024-07-15 12:40:00,35.11,35.15,35.08,35.08,100221.0,33.0373,33.0749,33.0091,33.0091,100221.0
2024-07-15 12:50:00,35.08,35.1,35.05,35.05,54871.0,33.0091,33.0279,32.9808,32.9808,54871.0
2024-07-15 13:00:00,35.05,35.06,35.0,35.01,103577.0,32.9808,32.9903,32.9338,32.9432,103577.0
2024-07-15 13:10:00,35.01,35.01,34.98,35.0,81812.0,32.9432,32.9432,32.915,32.9338,81812.0
2024-07-15 13:20:00,34.99,35.02,34.95,34.97,118484.0,32.9244,32.9526,32.8867,32.9056,118484.0
2024-07-15 13:30:00,34.96,34.98,34.93,34.95,96515.0,32.8962,32.915,32.8679,32.8867,96515.0
2024-07-15 13:40:00,34.95,34.97,34.93,34.93,139651.0,32.8867,32.9056,32.8679,32.8679,139651.0
2024-07-15 13:50:00,34.93,34.99,34.92,34.95,141041.0,32.8679,32.9244,32.8585,32.8867,141041.0
2024-07-15 14:00:00,34.95,34.95,34.9,34.95,83476.0,32.8867,32.8867,32.8397,32.8867,83476.0
2024-07-15 14:10:00,34.95,35.06,34.94,35.05,107335.0,32.8867,32.9903,32.8773,32.9808,107335.0
2024-07-15 14:20:00,35.05,35.11,35.05,35.1,200325.0,32.9808,33.0373,32.9808,33.0279,200325.0
2024-07-15 14:30:00,35.1,35.15,35.07,35.14,159719.0,33.0279,33.0749,32.9997,33.0655,159719.0
2024-07-15 14:40:00,35.14,35.19,35.13,35.18,238887.0,33.0655,33.1126,33.0561,33.1032,238887.0
2024-07-15 14:50:00,35.18,35.2,35.17,35.18,140204.0,33.1032,33.122,33.0938,33.1032,140204.0
2024-07-15 15:00:00,35.18,35.18,35.13,35.16,171324.0,33.1032,33.1032,33.0561,33.0844,171324.0
2024-07-15 15:10:00,35.15,35.17,35.13,35.14,161902.0,33.0749,33.0938,33.0561,33.0655,161902.0
2024-07-15 15:20:00,35.13,35.2,35.12,35.18,189440.0,33.0561,33.122,33.0467,33.1032,189440.0
2024-07-15 15:30:00,35.17,35.19,35.11,35.12,163287.0,33.0938,33.1126,33.0373,33.0467,163287.0
2024-07-15 15:40:00,35.12,35.15,35.07,35.07,231530.0,33.0467,33.0749,32.9997,32.9997,231530.0
2024-07-15 15:50:00,35.08,35.08,35.02,35.04,755932.0,33.0091,33.0091,32.9526,32.9714,755932.0
2024-07-16 09:30:00,34.49,34.56,34.46,34.46,610401.0,32.4539,32.5198,32.4257,32.4257,610401.0
2024-07-16 09:40:00,34.47,34.48,34.38,34.44,268515.0,32.4351,32.4445,32.3504,32.4069,268515.0
2024-07-16 09:50:00,34.44,34.46,34.4,34.43,160307.0,32.4069,32.4257,32.3692,32.3974,160307.0
2024-07-16 10:00:00,34.43,34.59,34.42,34.52,491285.0,32.3974,32.548,32.388,32.4821,491285.0
2024-07-16 10:10:00,34.52,34.6,34.52,34.52,159996.0,32.4821,32.5574,32.4821,32.4821,159996.0
2024-07-16 10:20:00,34.52,34.63,34.52,34.57,171342.0,32.4821,32.5856,32.4821,32.5292,171342.0
2024-07-16 10:30:00,34.58,34.63,34.56,34.62,109766.0,32.5386,32.5856,32.5198,32.5762,109766.0
2024-07-16 10:40:00,34.61,34.63,34.59,34.63,114320.0,32.5668,32.5856,32.548,32.5856,114320.0
2024-07-16 10:50:00,34.62,34.69,34.62,34.68,169886.0,32.5762,32.6421,32.5762,32.6327,169886.0
2024-07-16 11:00:00,34.69,34.69,34.61,34.62,190616.0,32.6421,32.6421,32.5668,32.5762,190616.0
2024-07-16 11:10:00,34.62,34.67,34.61,34.67,158470.0,32.5762,32.6233,32.5668,32.6233,158470.0
2024-07-16 11:20:00,34.66,34.71,34.66,34.71,99585.0,32.6139,32.6609,32.6139,32.6609,99585.0
2024-07-16 11:30:00,34.7,34.71,34.65,34.69,198647.0,32.6515,32.6609,32.6045,32.6421,198647.0
2024-07-16 11:40:00,34.69,34.71,34.67,34.7,73281.0,32.6421,32.6609,32.6233,32.6515,73281.0
2024-07-16 11:50:00,34.7,34.71,34.65,34.7,46811.0,32.6515,32.6609,32.6045,32.6515,46811.0
2024-07-16 12:00:00,34.7,34.71,34.67,34.69,57828.0,32.6515,32.6609,32.6233,32.6421,57828.0
2024-07-16 12:10:00,34.7,34.75,34.69,34.74,92404.0,32.6515,32.6986,32.6421,32.6891,92404.0
2024-07-16 12:20:00,34.75,34.76,34.68,34.7,158965.0,32.6986,32.708,32.6327,32.6515,158965.0
2024-07-16 12:30:00,34.7,34.71,34.67,34.68,60357.0,32.6515,32.6609,32.6233,32.6327,60357.0
2024-07-16 12:40:00,34.68,34.68,34.61,34.64,139800.0,32.6327,32.6327,32.5668,32.595,139800.0
2024-07-16 12:50:00,34.63,34.65,34.61,34.62,86459.0,32.5856,32.6045,32.5668,32.5762,86459.0
2024-07-16 13:00:00,34.62,34.69,34.61,34.68,90198.0,32.5762,32.6421,32.5668,32.6327,90198.0
2024-07-16 13:10:00,34.68,34.69,34.66,34.67,52731.0,32.6327,32.6421,32.6139,32.6233,52731.0
2024-07-16 13:20:00,34.68,34.69,34.65,34.66,75585.0,32.6327,32.6421,32.6045,32.6139,75585.0
2024-07-16 13:30:00,34.66,34.76,34.66,34.75,121991.0,32.6139,32.708,32.6139,32.6986,121991.0
2024-07-16 13:40:00,34.75,34.78,34.73,34.77,100408.0,32.6986,32.7268,32.6797,32.7174,100408.0
2024-07-16 13:50:00,34.77,34.8,34.76,34.77,100345.0,32.7174,32.7456,32.708,32.7174,100345.0
2024-07-16 14:00:00,34.77,34.77,34.73,34.75,110972.0,32.7174,32.7174,32.6797,32.6986,110972.0
2024-07-16 14:10:00,34.76,34.79,34.75,34.78,189825.0,32.708,32.7362,32.6986,32.7268,189825.0
2024-07-16 14:20:00,34.79,34.82,34.77,34.77,120880.0,32.7362,32.7644,32.7174,32.7174,120880.0
2024-07-16 14:30:00,34.77,34.83,34.75,34.82,134067.0,32.7174,32.7738,32.6986,32.7644,134067.0
2024-07-16 14:40:00,34.83,34.84,34.8,34.8,68277.0,32.7738,32.7832,32.7456,32.7456,68277.0
2024-07-16 14:50:00,34.8,34.81,34.79,34.8,106924.0,32.7456,32.755,32.7362,32.7456,106924.0
2024-07-16 15:00:00,34.8,34.81,34.78,34.8,91591.0,32.7456,32.755,32.7268,32.7456,91591.0
2024-07-16 15:10:00,34.8,34.88,34.8,34.87,130307.0,32.7456,32.8209,32.7456,32.8115,130307.0
2024-07-16 15:20:00,34.86,34.88,34.86,34.87,163775.0,32.8021,32.8209,32.8021,32.8115,163775.0
2024-07-16 15:30:00,34.87,34.87,34.83,34.84,180019.0,32.8115,32.8115,32.7738,32.7832,180019.0
2024-07-16 15:40:00,34.84,34.85,34.81,34.82,205244.0,32.7832,32.7927,32.755,32.7644,205244.0
2024-07-16 15:50:00,34.83,34.89,34.82,34.88,741969.0,32.7738,32.8303,32.7644,32.8209,741969.0
2024-07-17 09:30:00,35.04,35.23,35.04,35.13,348885.0,32.9714,33.1502,32.9714,33.0561,348885.0
2024-07-17 09:40:00,35.13,35.27,35.12,35.26,186571.0,33.0561,33.1879,33.0467,33.1784,186571.0
2024-07-17 09:50:00,35.26,35.33,35.26,35.33,158527.0,33.1784,33.2443,33.1784,33.2443,158527.0
2024-07-17 10:00:00,35.33,35.36,35.29,35.3,261948.0,33.2443,33.2725,33.2067,33.2161,261948.0
2024-07-17 10:10:00,35.3,35.39,35.25,35.38,191213.0,33.2161,33.3008,33.169,33.2914,191213.0
2024-07-17 10:20:00,35.38,35.42,35.35,35.39,119561.0,33.2914,33.329,33.2631,33.3008,119561.0
2024-07-17 10:30:00,35.38,35.39,35.25,35.25,211663.0,33.2914,33.3008,33.169,33.169,211663.0
2024-07-17 10:40:00,35.26,35.45,35.23,35.39,244039.0,33.1784,33.3572,33.1502,33.3008,244039.0
2024-07-17 10:50:00,35.4,35.43,35.38,35.41,88643.0,33.3102,33.3384,33.2914,33.3196,88643.0
2024-07-17 11:00:00,35.41,35.42,35.35,35.38,114027.0,33.3196,33.329,33.2631,33.2914,114027.0
2024-07-17 11:10:00,35.38,35.41,35.33,35.35,112115.0,33.2914,33.3196,33.2443,33.2631,112115.0
2024-07-17 11:20:00,35.35,35.37,35.31,35.34,147292.0,33.2631,33.282,33.2255,33.2537,147292.0
2024-07-17 11:30:00,35.34,35.35,35.22,35.27,320027.0,33.2537,33.2631,33.1408,33.1879,320027.0
2024-07-17 11:40:00,35.27,35.42,35.27,35.41,115894.0,33.1879,33.329,33.1879,33.3196,115894.0
2024-07-17 11:50:00,35.41,35.46,35.4,35.45,131666.0,33.3196,33.3666,33.3102,33.3572,131666.0
2024-07-17 12:00:00,35.44,35.45,35.34,35.34,89621.0,33.3478,33.3572,33.2537,33.2537,89621.0
2024-07-17 12:10:00,35.34,35.39,35.32,35.38,66146.0,33.2537,33.3008,33.2349,33.2914,66146.0
2024-07-17 12:20:00,35.38,35.4,35.33,35.38,59448.0,33.2914,33.3102,33.2443,33.2914,59448.0
2024-07-17 12:30:00,35.37,35.38,35.35,35.36,52855.0,33.282,33.2914,33.2631,33.2725,52855.0
2024-07-17 12:40:00,35.36,35.39,35.34,35.37,55315.0,33.2725,33.3008,33.2537,33.282,55315.0
2024-07-17 12:50:00,35.37,35.4,35.36,35.4,45048.0,33.282,33.3102,33.2725,33.3102,45048.0
2024-07-17 13:00:00,35.4,35.4,35.32,35.34,123651.0,33.3102,33.3102,33.2349,33.2537,123651.0
2024-07-17 13:10:00,35.34,35.36,35.33,35.34,64507.0,33.2537,33.2725,33.2443,33.2537,64507.0
2024-07-17 13:20:00,35.34,35.39,35.33,35.38,76946.0,33.2537,33.3008,33.2443,33.2914,76946.0
2024-07-17 13:30:00,35.38,35.38,35.32,35.36,63271.0,33.2914,33.2914,33.2349,33.2725,63271.0
2024-07-17 13:40:00,35.35,35.36,35.33,35.34,43313.0,33.2631,33.2725,33.2443,33.2537,43313.0
2024-07-17 13:50:00,35.35,35.35,35.32,35.34,64415.0,33.2631,33.2631,33.2349,33.2537,64415.0
2024-07-17 14:00:00,35.34,35.34,35.28,35.3,69391.0,33.2537,33.2537,33.1973,33.2161,69391.0
2024-07-17 14:10:00,35.29,35.3,35.26,35.28,59508.0,33.2067,33.2161,33.1784,33.1973,59508.0
2024-07-17 14:20:00,35.29,35.36,35.28,35.34,86352.0,33.2067,33.2725,33.1973,33.2537,86352.0
2024-07-17 14:30:00,35.34,35.44,35.33,35.44,178746.0,33.2537,33.3478,33.2443,33.3478,178746.0
2024-07-17 14:40:00,35.44,35.45,35.4,35.44,82859.0,33.3478,33.3572,33.3102,33.3478,82859.0
2024-07-17 14:50:00,35.44,35.44,35.42,35.43,64734.0,33.3478,33.3478,33.329,33.3384,64734.0
2024-07-17 15:00:00,35.42,35.45,35.42,35.45,78553.0,33.329,33.3572,33.329,33.3572,78553.0
2024-07-17 15:10:00,35.45,35.48,35.44,35.45,125567.0,33.3572,33.3855,33.3478,33.3572,125567.0
2024-07-17 15:20:00,35.46,35.49,35.45,35.48,142126.0,33.3666,33.3949,33.3572,33.3855,142126.0
2024-07-17 15:30:00,35.49,35.54,35.49,35.52,298608.0,33.3949,33.4419,33.3949,33.4231,298608.0
2024-07-17 15:40:00,35.53,35.54,35.48,35.48,236853.0,33.4325,33.4419,33.3855,33.3855,236853.0
2024-07-17 15:50:00,35.48,35.5,35.41,35.44,586450.0,33.3855,33.4043,33.3196,33.3478,586450.0
2024-07-18 09:30:00,35.7,35.73,35.56,35.68,326874.0,33.5925,33.6207,33.4607,33.5737,326874.0
2024-07-18 09:40:00,35.68,35.75,35.62,35.62,118339.0,33.5737,33.6395,33.5172,33.5172,118339.0
2024-07-18 09:50:00,35.62,35.64,35.58,35.59,91654.0,33.5172,33.536,33.4796,33.489,91654.0
2024-07-18 10:00:00,35.58,35.59,35.52,35.57,86496.0,33.4796,33.489,33.4231,33.4701,86496.0
2024-07-18 10:10:00,35.57,35.65,35.54,35.64,95737.0,33.4701,33.5454,33.4419,33.536,95737.0
2024-07-18 10:20:00,35.64,35.72,35.63,35.7,96341.0,33.536,33.6113,33.5266,33.5925,96341.0
2024-07-18 10:30:00,35.69,35.77,35.67,35.68,98703.0,33.5831,33.6583,33.5642,33.5737,98703.0
2024-07-18 10:40:00,35.69,35.69,35.59,35.61,149804.0,33.5831,33.5831,33.489,33.5078,149804.0
2024-07-18 10:50:00,35.61,35.71,35.59,35.7,64549.0,33.5078,33.6019,33.489,33.5925,64549.0
2024-07-18 11:00:00,35.7,35.76,35.67,35.76,73211.0,33.5925,33.6489,33.5642,33.6489,73211.0
2024-07-18 11:10:00,35.76,35.81,35.74,35.79,76385.0,33.6489,33.696,33.6301,33.6772,76385.0
2024-07-18 11:20:00,35.79,35.79,35.71,35.72,95012.0,33.6772,33.6772,33.6019,33.6113,95012.0
2024-07-18 11:30:00,35.72,35.74,35.67,35.69,413850.0,33.6113,33.6301,33.5642,33.5831,413850.0
2024-07-18 11:40:00,35.69,35.8,35.69,35.77,91722.0,33.5831,33.6866,33.5831,33.6583,91722.0
2024-07-18 11:50:00,35.77,35.8,35.75,35.79,103879.0,33.6583,33.6866,33.6395,33.6772,103879.0
2024-07-18 12:00:00,35.79,35.83,35.77,35.81,66740.0,33.6772,33.7148,33.6583,33.696,66740.0
2024-07-18 12:10:00,35.8,35.81,35.71,35.73,69869.0,33.6866,33.696,33.6019,33.6207,69869.0
2024-07-18 12:20:00,35.75,35.76,35.72,35.75,52666.0,33.6395,33.6489,33.6113,33.6395,52666.0
2024-07-18 12:30:00,35.75,35.75,35.7,35.71,48928.0,33.6395,33.6395,33.5925,33.6019,48928.0
2024-07-18 12:40:00,35.7,35.76,35.67,35.72,62984.0,33.5925,33.6489,33.5642,33.6113,62984.0
2024-07-18 12:50:00,35.72,35.77,35.72,35.77,31242.0,33.6113,33.6583,33.6113,33.6583,31242.0
2024-07-18 13:00:00,35.76,35.76,35.71,35.73,35816.0,33.6489,33.6489,33.6019,33.6207,35816.0
2024-07-18 13:10:00,35.73,35.76,35.72,35.76,29678.0,33.6207,33.6489,33.6113,33.6489,29678.0
2024-07-18 13:20:00,35.75,35.79,35.75,35.77,49882.0,33.6395,33.6772,33.6395,33.6583,49882.0
2024-07-18 13:30:00,35.77,35.78,35.69,35.78,81767.0,33.6583,33.6677,33.5831,33.6677,81767.0
2024-07-18 13:40:00,35.78,35.79,35.75,35.77,55948.0,33.6677,33.6772,33.6395,33.6583,55948.0
2024-07-18 13:50:00,35.77,35.78,35.71,35.73,45467.0,33.6583,33.6677,33.6019,33.6207,45467.0
2024-07-18 14:00:00,35.73,35.74,35.68,35.69,62890.0,33.6207,33.6301,33.5737,33.5831,62890.0
2024-07-18 14:10:00,35.69,35.7,35.63,35.63,56065.0,33.5831,33.5925,33.5266,33.5266,56065.0
2024-07-18 14:20:00,35.63,35.63,35.57,35.61,84551.0,33.5266,33.5266,33.4701,33.5078,84551.0
2024-07-18 14:30:00,35.6,35.61,35.56,35.57,57746.0,33.4984,33.5078,33.4607,33.4701,57746.0
2024-07-18 14:40:00,35.56,35.56,35.52,35.53,48058.0,33.4607,33.4607,33.4231,33.4325,48058.0
2024-07-18 14:50:00,35.53,35.56,35.51,35.55,70829.0,33.4325,33.4607,33.4137,33.4513,70829.0
2024-07-18 15:00:00,35.55,35.56,35.51,35.52,90301.0,33.4513,33.4607,33.4137,33.4231,90301.0
2024-07-18 15:10:00,35.52,35.53,35.47,35.5,137094.0,33.4231,33.4325,33.3761,33.4043,137094.0
2024-07-18 15:20:00,35.5,35.55,35.47,35.55,84731.0,33.4043,33.4513,33.3761,33.4513,84731.0
2024-07-18 15:30:00,35.54,35.6,35.52,35.58,139608.0,33.4419,33.4984,33.4231,33.4796,139608.0
2024-07-18 15:40:00,35.58,35.59,35.54,35.57,170488.0,33.4796,33.489,33.4419,33.4701,170488.0
2024-07-18 15:50:00,35.57,35.6,35.53,35.58,755741.0,33.4701,33.4984,33.4325,33.4796,755741.0
2024-07-19 09:30:00,35.37,35.37,35.21,35.22,208304.0,33.282,33.282,33.1314,33.1408,208304.0
2024-07-19 09:40:00,35.23,35.43,35.22,35.41,135285.0,33.1502,33.3384,33.1408,33.3196,135285.0
2024-07-19 09:50:00,35.41,35.55,35.37,35.53,163589.0,33.3196,33.4513,33.282,33.4325,163589.0
2024-07-19 10:00:00,35.53,35.56,35.49,35.55,99132.0,33.4325,33.4607,33.3949,33.4513,99132.0
2024-07-19 10:10:00,35.55,35.61,35.47,35.48,68028.0,33.4513,33.5078,33.3761,33.3855,68028.0
2024-07-19 10:20:00,35.49,35.49,35.41,35.45,69758.0,33.3949,33.3949,33.3196,33.3572,69758.0
2024-07-19 10:30:00,35.45,35.5,35.42,35.48,39472.0,33.3572,33.4043,33.329,33.3855,39472.0
2024-07-19 10:40:00,35.48,35.5,35.42,35.44,47010.0,33.3855,33.4043,33.329,33.3478,47010.0
2024-07-19 10:50:00,35.43,35.44,35.38,35.41,64878.0,33.3384,33.3478,33.2914,33.3196,64878.0
2024-07-19 11:00:00,35.41,35.43,35.38,35.43,67241.0,33.3196,33.3384,33.2914,33.3384,67241.0
2024-07-19 11:10:00,35.43,35.45,35.34,35.39,75230.0,33.3384,33.3572,33.2537,33.3008,75230.0
2024-07-19 11:20:00,35.39,35.39,35.31,35.33,97814.0,33.3008,33.3008,33.2255,33.2443,97814.0
2024-07-19 11:30:00,35.33,35.44,35.32,35.43,229332.0,33.2443,33.3478,33.2349,33.3384,229332.0
2024-07-19 11:40:00,35.44,35.46,35.42,35.45,46892.0,33.3478,33.3666,33.329,33.3572,46892.0
2024-07-19 11:50:00,35.46,35.52,35.41,35.51,42132.0,33.3666,33.4231,33.3196,33.4137,42132.0
2024-07-19 12:00:00,35.52,35.53,35.47,35.52,40926.0,33.4231,33.4325,33.3761,33.4231,40926.0
2024-07-19 12:10:00,35.52,35.56,35.52,35.54,38452.0,33.4231,33.4607,33.4231,33.4419,38452.0
2024-07-19 12:20:00,35.53,35.53,35.44,35.45,39661.0,33.4325,33.4325,33.3478,33.3572,39661.0
2024-07-19 12:30:00,35.45,35.45,35.41,35.44,39731.0,33.3572,33.3572,33.3196,33.3478,39731.0
2024-07-19 12:40:00,35.43,35.47,35.41,35.44,44250.0,33.3384,33.3761,33.3196,33.3478,44250.0
2024-07-19 12:50:00,35.44,35.44,35.39,35.44,40587.0,33.3478,33.3478,33.3008,33.3478,40587.0
2024-07-19 13:00:00,35.43,35.47,35.39,35.46,45994.0,33.3384,33.3761,33.3008,33.3666,45994.0
2024-07-19 13:10:00,35.46,35.53,35.45,35.52,64213.0,33.3666,33.4325,33.3572,33.4231,64213.0
2024-07-19 13:20:00,35.53,35.56,35.5,35.52,83111.0,33.4325,33.4607,33.4043,33.4231,83111.0
2024-07-19 13:30:00,35.51,35.6,35.51,35.58,71747.0,33.4137,33.4984,33.4137,33.4796,71747.0
2024-07-19 13:40:00,35.58,35.6,35.52,35.59,51237.0,33.4796,33.4984,33.4231,33.489,51237.0
2024-07-19 13:50:00,35.58,35.61,35.55,35.6,74600.0,33.4796,33.5078,33.4513,33.4984,74600.0
2024-07-19 14:00:00,35.61,35.61,35.56,35.57,59151.0,33.5078,33.5078,33.4607,33.4701,59151.0
2024-07-19 14:10:00,35.56,35.57,35.52,35.54,55202.0,33.4607,33.4701,33.4231,33.4419,55202.0
2024-07-19 14:20:00,35.55,35.55,35.47,35.49,60483.0,33.4513,33.4513,33.3761,33.3949,60483.0
2024-07-19 14:30:00,35.49,35.51,35.46,35.48,81145.0,33.3949,33.4137,33.3666,33.3855,81145.0
2024-07-19 14:40:00,35.48,35.5,35.43,35.43,93703.0,33.3855,33.4043,33.3384,33.3384,93703.0
2024-07-19 14:50:00,35.44,35.5,35.43,35.5,63537.0,33.3478,33.4043,33.3384,33.4043,63537.0
2024-07-19 15:00:00,35.5,35.5,35.45,35.45,62426.0,33.4043,33.4043,33.3572,33.3572,62426.0
2024-07-19 15:10:00,35.45,35.46,35.4,35.41,112265.0,33.3572,33.3666,33.3102,33.3196,112265.0
2024-07-19 15:20:00,35.41,35.45,35.41,35.43,83761.0,33.3196,33.3572,33.3196,33.3384,83761.0
2024-07-19 15:30:00,35.43,35.44,35.36,35.37,96197.0,33.3384,33.3478,33.2725,33.282,96197.0
2024-07-19 15:40:00,35.37,35.39,35.33,35.38,140931.0,33.282,33.3008,33.2443,33.2914,140931.0
2024-07-19 15:50:00,35.38,35.42,35.37,35.39,529973.0,33.2914,33.329,33.282,33.3008,529973.0
2024-07-22 09:30:00,35.38,35.45,35.35,35.45,235045.0,33.2914,33.3572,33.2631,33.3572,235045.0
2024-07-22 09:40:00,35.45,35.49,35.37,35.4,97404.0,33.3572,33.3949,33.282,33.3102,97404.0
2024-07-22 09:50:00,35.4,35.41,35.25,35.26,114080.0,33.3102,33.3196,33.169,33.1784,114080.0
2024-07-22 10:00:00,35.26,35.3,35.21,35.22,494331.0,33.1784,33.2161,33.1314,33.1408,494331.0
2024-07-22 10:10:00,35.22,35.28,35.21,35.26,189687.0,33.1408,33.1973,33.1314,33.1784,189687.0
2024-07-22 10:20:00,35.26,35.36,35.25,35.33,78316.0,33.1784,33.2725,33.169,33.2443,78316.0
2024-07-22 10:30:00,35.33,35.36,35.31,35.34,48360.0,33.2443,33.2725,33.2255,33.2537,48360.0
2024-07-22 10:40:00,35.34,35.37,35.31,35.34,46791.0,33.2537,33.282,33.2255,33.2537,46791.0
2024-07-22 10:50:00,35.34,35.43,35.34,35.41,73485.0,33.2537,33.3384,33.2537,33.3196,73485.0
2024-07-22 11:00:00,35.41,35.45,35.4,35.45,61878.0,33.3196,33.3572,33.3102,33.3572,61878.0
2024-07-22 11:10:00,35.45,35.5,35.44,35.47,78261.0,33.3572,33.4043,33.3478,33.3761,78261.0
2024-07-22 11:20:00,35.47,35.48,35.41,35.44,69327.0,33.3761,33.3855,33.3196,33.3478,69327.0
2024-07-22 11:30:00,35.43,35.46,35.41,35.42,130231.0,33.3384,33.3666,33.3196,33.329,130231.0
2024-07-22 11:40:00,35.42,35.48,35.41,35.43,50952.0,33.329,33.3855,33.3196,33.3384,50952.0
2024-07-22 11:50:00,35.43,35.44,35.38,35.39,39873.0,33.3384,33.3478,33.2914,33.3008,39873.0
2024-07-22 12:00:00,35.4,35.41,35.38,35.4,35865.0,33.3102,33.3196,33.2914,33.3102,35865.0
2024-07-22 12:10:00,35.39,35.43,35.36,35.42,40157.0,33.3008,33.3384,33.2725,33.329,40157.0
2024-07-22 12:20:00,35.42,35.44,35.38,35.43,61300.0,33.329,33.3478,33.2914,33.3384,61300.0
2024-07-22 12:30:00,35.42,35.43,35.38,35.43,50064.0,33.329,33.3384,33.2914,33.3384,50064.0
2024-07-22 12:40:00,35.42,35.43,35.38,35.38,49651.0,33.329,33.3384,33.2914,33.2914,49651.0
2024-07-22 12:50:00,35.39,35.45,35.37,35.43,59821.0,33.3008,33.3572,33.282,33.3384,59821.0
2024-07-22 13:00:00,35.43,35.47,35.42,35.45,48318.0,33.3384,33.3761,33.329,33.3572,48318.0
2024-07-22 13:10:00,35.45,35.49,35.45,35.48,33617.0,33.3572,33.3949,33.3572,33.3855,33617.0
2024-07-22 13:20:00,35.48,35.5,35.46,35.48,36792.0,33.3855,33.4043,33.3666,33.3855,36792.0
2024-07-22 13:30:00,35.48,35.51,35.44,35.47,48691.0,33.3855,33.4137,33.3478,33.3761,48691.0
2024-07-22 13:40:00,35.47,35.49,35.45,35.47,28156.0,33.3761,33.3949,33.3572,33.3761,28156.0
2024-07-22 13:50:00,35.47,35.48,35.41,35.41,195616.0,33.3761,33.3855,33.3196,33.3196,195616.0
2024-07-22 14:00:00,35.41,35.42,35.33,35.34,60449.0,33.3196,33.329,33.2443,33.2537,60449.0
2024-07-22 14:10:00,35.35,35.38,35.32,35.36,79052.0,33.2631,33.2914,33.2349,33.2725,79052.0
2024-07-22 14:20:00,35.35,35.38,35.34,35.36,88712.0,33.2631,33.2914,33.2537,33.2725,88712.0
2024-07-22 14:30:00,35.35,35.36,35.32,35.33,56686.0,33.2631,33.2725,33.2349,33.2443,56686.0
2024-07-22 14:40:00,35.33,35.35,35.32,35.32,58922.0,33.2443,33.2631,33.2349,33.2349,58922.0
2024-07-22 14:50:00,35.32,35.35,35.3,35.34,114651.0,33.2349,33.2631,33.2161,33.2537,114651.0
2024-07-22 15:00:00,35.34,35.35,35.29,35.31,141874.0,33.2537,33.2631,33.2067,33.2255,141874.0
2024-07-22 15:10:00,35.32,35.36,35.31,35.36,59704.0,33.2349,33.2725,33.2255,33.2725,59704.0
2024-07-22 15:20:00,35.36,35.38,35.33,35.37,80423.0,33.2725,33.2914,33.2443,33.282,80423.0
2024-07-22 15:30:00,35.37,35.42,35.36,35.41,132118.0,33.282,33.329,33.2725,33.3196,132118.0
2024-07-22 15:40:00,35.4,35.41,35.33,35.34,143384.0,33.3102,33.3196,33.2443,33.2537,143384.0
2024-07-22 15:50:00,35.33,35.37,35.32,35.33,493322.0,33.2443,33.282,33.2349,33.2443,493322.0
2024-07-23 09:30:00,35.07,35.09,34.96,35.02,226832.0,32.9997,33.0185,32.8962,32.9526,226832.0
2024-07-23 09:40:00,35.01,35.02,34.92,34.94,120305.0,32.9432,32.9526,32.8585,32.8773,120305.0
2024-07-23 09:50:00,34.94,35.04,34.93,34.99,63664.0,32.8773,32.9714,32.8679,32.9244,63664.0
2024-07-23 10:00:00,34.98,35.05,34.96,34.98,47824.0,32.915,32.9808,32.8962,32.915,47824.0
2024-07-23 10:10:00,34.98,35.01,34.94,34.95,107185.0,32.915,32.9432,32.8773,32.8867,107185.0
2024-07-23 10:20:00,34.96,34.98,34.92,34.98,58247.0,32.8962,32.915,32.8585,32.915,58247.0
2024-07-23 10:30:00,34.98,35.07,34.97,35.02,106118.0,32.915,32.9997,32.9056,32.9526,106118.0
2024-07-23 10:40:00,35.02,35.03,34.97,35.01,101082.0,32.9526,32.962,32.9056,32.9432,101082.0
2024-07-23 10:50:00,35.01,35.02,34.96,34.97,104461.0,32.9432,32.9526,32.8962,32.9056,104461.0
2024-07-23 11:00:00,34.97,34.99,34.9,34.91,179147.0,32.9056,32.9244,32.8397,32.8491,179147.0
2024-07-23 11:10:00,34.91,34.94,34.84,34.87,290086.0,32.8491,32.8773,32.7832,32.8115,290086.0
2024-07-23 11:20:00,34.87,34.87,34.82,34.84,147063.0,32.8115,32.8115,32.7644,32.7832,147063.0
2024-07-23 11:30:00,34.85,34.89,34.83,34.86,188349.0,32.7927,32.8303,32.7738,32.8021,188349.0
2024-07-23 11:40:00,34.87,34.87,34.78,34.79,120363.0,32.8115,32.8115,32.7268,32.7362,120363.0
2024-07-23 11:50:00,34.79,34.86,34.78,34.84,49277.0,32.7362,32.8021,32.7268,32.7832,49277.0
2024-07-23 12:00:00,34.84,34.91,34.84,34.91,136093.0,32.7832,32.8491,32.7832,32.8491,136093.0
2024-07-23 12:10:00,34.91,34.93,34.85,34.85,82897.0,32.8491,32.8679,32.7927,32.7927,82897.0
2024-07-23 12:20:00,34.85,34.88,34.81,34.82,42894.0,32.7927,32.8209,32.755,32.7644,42894.0
2024-07-23 12:30:00,34.83,34.86,34.8,34.84,41505.0,32.7738,32.8021,32.7456,32.7832,41505.0
2024-07-23 12:40:00,34.85,34.9,34.85,34.89,53417.0,32.7927,32.8397,32.7927,32.8303,53417.0
2024-07-23 12:50:00,34.88,34.93,34.87,34.93,126804.0,32.8209,32.8679,32.8115,32.8679,126804.0
2024-07-23 13:00:00,34.93,34.98,34.92,34.97,102869.0,32.8679,32.915,32.8585,32.9056,102869.0
2024-07-23 13:10:00,34.97,34.99,34.95,34.98,68621.0,32.9056,32.9244,32.8867,32.915,68621.0
2024-07-23 13:20:00,34.98,34.99,34.91,34.92,85574.0,32.915,32.9244,32.8491,32.8585,85574.0
2024-07-23 13:30:00,34.92,34.93,34.87,34.89,63693.0,32.8585,32.8679,32.8115,32.8303,63693.0
2024-07-23 13:40:00,34.89,34.91,34.87,34.9,45383.0,32.8303,32.8491,32.8115,32.8397,45383.0
2024-07-23 13:50:00,34.9,34.9,34.85,34.86,65922.0,32.8397,32.8397,32.7927,32.8021,65922.0
2024-07-23 14:00:00,34.86,34.95,34.85,34.94,60010.0,32.8021,32.8867,32.7927,32.8773,60010.0
2024-07-23 14:10:00,34.94,34.95,34.9,34.91,72263.0,32.8773,32.8867,32.8397,32.8491,72263.0
2024-07-23 14:20:00,34.91,34.91,34.88,34.89,55792.0,32.8491,32.8491,32.8209,32.8303,55792.0
2024-07-23 14:30:00,34.89,34.97,34.89,34.94,90995.0,32.8303,32.9056,32.8303,32.8773,90995.0
2024-07-23 14:40:00,34.94,34.95,34.92,34.93,128999.0,32.8773,32.8867,32.8585,32.8679,128999.0
2024-07-23 14:50:00,34.93,34.97,34.91,34.96,69287.0,32.8679,32.9056,32.8491,32.8962,69287.0
2024-07-23 15:00:00,34.96,34.97,34.93,34.94,96968.0,32.8962,32.9056,32.8679,32.8773,96968.0
2024-07-23 15:10:00,34.95,34.97,34.93,34.95,78786.0,32.8867,32.9056,32.8679,32.8867,78786.0
2024-07-23 15:20:00,34.95,34.96,34.94,34.95,50357.0,32.8867,32.8962,32.8773,32.8867,50357.0
2024-07-23 15:30:00,34.95,34.98,34.94,34.97,139201.0,32.8867,32.915,32.8773,32.9056,139201.0
2024-07-23 15:40:00,34.97,34.97,34.91,34.94,160956.0,32.9056,32.9056,32.8491,32.8773,160956.0
2024-07-23 15:50:00,34.94,34.97,34.93,34.95,462162.0,32.8773,32.9056,32.8679,32.8867,462162.0
2024-07-24 09:30:00,35.11,35.27,35.1,35.27,238131.0,33.0373,33.1879,33.0279,33.1879,238131.0
2024-07-24 09:40:00,35.27,35.28,35.13,35.13,119239.0,33.1879,33.1973,33.0561,33.0561,119239.0
2024-07-24 09:50:00,35.13,35.13,34.98,35.0,186289.0,33.0561,33.0561,32.915,32.9338,186289.0
2024-07-24 10:00:00,35.0,35.01,34.92,34.93,135377.0,32.9338,32.9432,32.8585,32.8679,135377.0
2024-07-24 10:10:00,34.94,34.97,34.9,34.96,131705.0,32.8773,32.9056,32.8397,32.8962,131705.0
2024-07-24 10:20:00,34.96,35.04,34.93,35.02,101374.0,32.8962,32.9714,32.8679,32.9526,101374.0
2024-07-24 10:30:00,35.02,35.16,35.01,35.12,171012.0,32.9526,33.0844,32.9432,33.0467,171012.0
2024-07-24 10:40:00,35.12,35.16,35.08,35.14,74916.0,33.0467,33.0844,33.0091,33.0655,74916.0
2024-07-24 10:50:00,35.14,35.18,35.06,35.07,75091.0,33.0655,33.1032,32.9903,32.9997,75091.0
2024-07-24 11:00:00,35.06,35.07,34.99,35.04,59526.0,32.9903,32.9997,32.9244,32.9714,59526.0
2024-07-24 11:10:00,35.04,35.12,35.02,35.04,81572.0,32.9714,33.0467,32.9526,32.9714,81572.0
2024-07-24 11:20:00,35.04,35.05,34.98,35.03,76938.0,32.9714,32.9808,32.915,32.962,76938.0
2024-07-24 11:30:00,35.03,35.09,35.0,35.07,143880.0,32.962,33.0185,32.9338,32.9997,143880.0
2024-07-24 11:40:00,35.07,35.08,34.98,35.02,48752.0,32.9997,33.0091,32.915,32.9526,48752.0
2024-07-24 11:50:00,35.01,35.07,35.0,35.05,48978.0,32.9432,32.9997,32.9338,32.9808,48978.0
2024-07-24 12:00:00,35.06,35.07,34.95,34.95,132372.0,32.9903,32.9997,32.8867,32.8867,132372.0
2024-07-24 12:10:00,34.95,35.01,34.92,35.0,130104.0,32.8867,32.9432,32.8585,32.9338,130104.0
2024-07-24 12:20:00,35.0,35.01,34.94,34.96,102098.0,32.9338,32.9432,32.8773,32.8962,102098.0
2024-07-24 12:30:00,34.96,34.97,34.89,34.9,151756.0,32.8962,32.9056,32.8303,32.8397,151756.0
2024-07-24 12:40:00,34.9,34.93,34.88,34.92,75150.0,32.8397,32.8679,32.8209,32.8585,75150.0
2024-07-24 12:50:00,34.91,34.91,34.84,34.86,86389.0,32.8491,32.8491,32.7832,32.8021,86389.0
2024-07-24 13:00:00,34.86,34.92,34.84,34.92,95659.0,32.8021,32.8585,32.7832,32.8585,95659.0
2024-07-24 13:10:00,34.91,34.94,34.89,34.91,113134.0,32.8491,32.8773,32.8303,32.8491,113134.0
2024-07-24 13:20:00,34.91,34.92,34.88,34.9,86846.0,32.8491,32.8585,32.8209,32.8397,86846.0
2024-07-24 13:30:00,34.9,34.91,34.87,34.9,31742.0,32.8397,32.8491,32.8115,32.8397,31742.0
2024-07-24 13:40:00,34.91,34.91,34.86,34.86,52652.0,32.8491,32.8491,32.8021,32.8021,52652.0
2024-07-24 13:50:00,34.87,34.87,34.83,34.84,72701.0,32.8115,32.8115,32.7738,32.7832,72701.0
2024-07-24 14:00:00,34.84,34.9,34.83,34.87,84775.0,32.7832,32.8397,32.7738,32.8115,84775.0
2024-07-24 14:10:00,34.87,34.87,34.8,34.84,149271.0,32.8115,32.8115,32.7456,32.7832,149271.0
2024-07-24 14:20:00,34.85,34.85,34.8,34.8,64573.0,32.7927,32.7927,32.7456,32.7456,64573.0
2024-07-24 14:30:00,34.81,34.84,34.8,34.84,79881.0,32.755,32.7832,32.7456,32.7832,79881.0
2024-07-24 14:40:00,34.83,34.83,34.76,34.82,159620.0,32.7738,32.7738,32.708,32.7644,159620.0
2024-07-24 14:50:00,34.82,34.84,34.77,34.84,77767.0,32.7644,32.7832,32.7174,32.7832,77767.0
2024-07-24 15:00:00,34.84,34.84,34.8,34.8,75259.0,32.7832,32.7832,32.7456,32.7456,75259.0
2024-07-24 15:10:00,34.8,34.81,34.77,34.77,178735.0,32.7456,32.755,32.7174,32.7174,178735.0
2024-07-24 15:20:00,34.77,34.81,34.77,34.78,169593.0,32.7174,32.755,32.7174,32.7268,169593.0
2024-07-24 15:30:00,34.78,34.83,34.75,34.79,271326.0,32.7268,32.7738,32.6986,32.7362,271326.0
2024-07-24 15:40:00,34.79,34.79,34.72,34.74,229939.0,32.7362,32.7362,32.6703,32.6891,229939.0
2024-07-24 15:50:00,34.75,34.77,34.62,34.62,1462208.0,32.6986,32.7174,32.5762,32.5762,1462208.0
2024-07-25 09:30:00,34.82,34.82,34.67,34.68,329266.0,32.7644,32.7644,32.6233,32.6327,329266.0
2024-07-25 09:40:00,34.67,34.81,34.62,34.76,125360.0,32.6233,32.755,32.5762,32.708,125360.0
2024-07-25 09:50:00,34.76,34.78,34.7,34.73,130625.0,32.708,32.7268,32.6515,32.6797,130625.0
2024-07-25 10:00:00,34.72,34.77,34.68,34.77,151672.0,32.6703,32.7174,32.6327,32.7174,151672.0
2024-07-25 10:10:00,34.77,34.9,34.77,34.9,149253.0,32.7174,32.8397,32.7174,32.8397,149253.0
2024-07-25 10:20:00,34.9,34.97,34.89,34.92,213106.0,32.8397,32.9056,32.8303,32.8585,213106.0
2024-07-25 10:30:00,34.92,34.93,34.83,34.88,138572.0,32.8585,32.8679,32.7738,32.8209,138572.0
2024-07-25 10:40:00,34.88,34.9,34.8,34.81,173070.0,32.8209,32.8397,32.7456,32.755,173070.0
2024-07-25 10:50:00,34.81,34.88,34.8,34.88,231233.0,32.755,32.8209,32.7456,32.8209,231233.0
2024-07-25 11:00:00,34.88,34.97,34.87,34.95,110277.0,32.8209,32.9056,32.8115,32.8867,110277.0
2024-07-25 11:10:00,34.95,35.02,34.93,35.0,150473.0,32.8867,32.9526,32.8679,32.9338,150473.0
2024-07-25 11:20:00,35.0,35.04,34.97,35.02,75088.0,32.9338,32.9714,32.9056,32.9526,75088.0
2024-07-25 11:30:00,35.02,35.05,34.98,35.04,134117.0,32.9526,32.9808,32.915,32.9714,134117.0
2024-07-25 11:40:00,35.03,35.12,35.02,35.08,107425.0,32.962,33.0467,32.9526,33.0091,107425.0
2024-07-25 11:50:00,35.08,35.14,35.06,35.13,53303.0,33.0091,33.0655,32.9903,33.0561,53303.0
2024-07-25 12:00:00,35.13,35.14,35.1,35.13,75361.0,33.0561,33.0655,33.0279,33.0561,75361.0
2024-07-25 12:10:00,35.13,35.19,35.11,35.19,47273.0,33.0561,33.1126,33.0373,33.1126,47273.0
2024-07-25 12:20:00,35.19,35.21,35.16,35.18,73027.0,33.1126,33.1314,33.0844,33.1032,73027.0
2024-07-25 12:30:00,35.18,35.19,35.14,35.16,75973.0,33.1032,33.1126,33.0655,33.0844,75973.0
2024-07-25 12:40:00,35.16,35.19,35.14,35.15,49991.0,33.0844,33.1126,33.0655,33.0749,49991.0
2024-07-25 12:50:00,35.15,35.21,35.14,35.2,52349.0,33.0749,33.1314,33.0655,33.122,52349.0
2024-07-25 13:00:00,35.19,35.23,35.18,35.23,49799.0,33.1126,33.1502,33.1032,33.1502,49799.0
2024-07-25 13:10:00,35.23,35.24,35.17,35.18,46408.0,33.1502,33.1596,33.0938,33.1032,46408.0
2024-07-25 13:20:00,35.18,35.23,35.17,35.19,46159.0,33.1032,33.1502,33.0938,33.1126,46159.0
2024-07-25 13:30:00,35.19,35.25,35.18,35.24,57370.0,33.1126,33.169,33.1032,33.1596,57370.0
2024-07-25 13:40:00,35.25,35.26,35.21,35.21,44152.0,33.169,33.1784,33.1314,33.1314,44152.0
2024-07-25 13:50:00,35.22,35.24,35.2,35.21,42346.0,33.1408,33.1596,33.122,33.1314,42346.0
2024-07-25 14:00:00,35.21,35.21,35.16,35.17,38520.0,33.1314,33.1314,33.0844,33.0938,38520.0
2024-07-25 14:10:00,35.17,35.19,35.15,35.16,69342.0,33.0938,33.1126,33.0749,33.0844,69342.0
2024-07-25 14:20:00,35.16,35.2,35.16,35.19,61001.0,33.0844,33.122,33.0844,33.1126,61001.0
2024-07-25 14:30:00,35.18,35.22,35.18,35.2,47808.0,33.1032,33.1408,33.1032,33.122,47808.0
2024-07-25 14:40:00,35.2,35.21,35.18,35.19,61378.0,33.122,33.1314,33.1032,33.1126,61378.0
2024-07-25 14:50:00,35.18,35.2,35.16,35.16,40165.0,33.1032,33.122,33.0844,33.0844,40165.0
2024-07-25 15:00:00,35.16,35.21,35.16,35.19,70934.0,33.0844,33.1314,33.0844,33.1126,70934.0
2024-07-25 15:10:00,35.19,35.24,35.19,35.23,80580.0,33.1126,33.1596,33.1126,33.1502,80580.0
2024-07-25 15:20:00,35.23,35.31,35.22,35.3,86615.0,33.1502,33.2255,33.1408,33.2161,86615.0
2024-07-25 15:30:00,35.3,35.32,35.25,35.26,196254.0,33.2161,33.2349,33.169,33.1784,196254.0
2024-07-25 15:40:00,35.27,35.3,35.24,35.3,150369.0,33.1879,33.2161,33.1596,33.2161,150369.0
2024-07-25 15:50:00,35.29,35.29,35.17,35.18,495170.0,33.2067,33.2067,33.0938,33.1032,495170.0
2024-07-26 09:30:00,35.17,35.22,35.1,35.12,249951.0,33.0938,33.1408,33.0279,33.0467,249951.0
2024-07-26 09:40:00,35.13,35.22,35.11,35.2,115818.0,33.0561,33.1408,33.0373,33.122,115818.0
2024-07-26 09:50:00,35.2,35.26,35.18,35.23,94729.0,33.122,33.1784,33.1032,33.1502,94729.0
2024-07-26 10:00:00,35.22,35.26,35.19,35.2,178253.0,33.1408,33.1784,33.1126,33.122,178253.0
2024-07-26 10:10:00,35.19,35.23,35.14,35.18,85019.0,33.1126,33.1502,33.0655,33.1032,85019.0
2024-07-26 10:20:00,35.17,35.17,35.0,35.01,96685.0,33.0938,33.0938,32.9338,32.9432,96685.0
2024-07-26 10:30:00,35.01,35.07,34.96,35.0,193452.0,32.9432,32.9997,32.8962,32.9338,193452.0
2024-07-26 10:40:00,35.0,35.15,34.98,35.09,127780.0,32.9338,33.0749,32.915,33.0185,127780.0
2024-07-26 10:50:00,35.08,35.08,34.97,34.98,109514.0,33.0091,33.0091,32.9056,32.915,109514.0
2024-07-26 11:00:00,34.99,35.1,34.99,35.07,193160.0,32.9244,33.0279,32.9244,32.9997,193160.0
2024-07-26 11:10:00,35.07,35.08,34.97,34.98,134096.0,32.9997,33.0091,32.9056,32.915,134096.0
2024-07-26 11:20:00,34.98,35.06,34.98,35.02,112620.0,32.915,32.9903,32.915,32.9526,112620.0
2024-07-26 11:30:00,35.02,35.03,34.96,35.02,277434.0,32.9526,32.962,32.8962,32.9526,277434.0
2024-07-26 11:40:00,35.02,35.12,35.0,35.11,90326.0,32.9526,33.0467,32.9338,33.0373,90326.0
2024-07-26 11:50:00,35.11,35.25,35.11,35.24,66827.0,33.0373,33.169,33.0373,33.1596,66827.0
2024-07-26 12:00:00,35.25,35.29,35.23,35.27,91622.0,33.169,33.2067,33.1502,33.1879,91622.0
2024-07-26 12:10:00,35.27,35.33,35.26,35.31,40269.0,33.1879,33.2443,33.1784,33.2255,40269.0
2024-07-26 12:20:00,35.31,35.35,35.31,35.34,55245.0,33.2255,33.2631,33.2255,33.2537,55245.0
2024-07-26 12:30:00,35.34,35.34,35.29,35.34,68305.0,33.2537,33.2537,33.2067,33.2537,68305.0
2024-07-26 12:40:00,35.34,35.36,35.28,35.28,67049.0,33.2537,33.2725,33.1973,33.1973,67049.0
2024-07-26 12:50:00,35.29,35.37,35.29,35.37,29901.0,33.2067,33.282,33.2067,33.282,29901.0
2024-07-26 13:00:00,35.37,35.37,35.32,35.34,32851.0,33.282,33.282,33.2349,33.2537,32851.0
2024-07-26 13:10:00,35.34,35.39,35.33,35.36,77903.0,33.2537,33.3008,33.2443,33.2725,77903.0
2024-07-26 13:20:00,35.36,35.41,35.35,35.4,47562.0,33.2725,33.3196,33.2631,33.3102,47562.0
2024-07-26 13:30:00,35.4,35.41,35.35,35.36,93987.0,33.3102,33.3196,33.2631,33.2725,93987.0
2024-07-26 13:40:00,35.36,35.37,35.29,35.35,147408.0,33.2725,33.282,33.2067,33.2631,147408.0
2024-07-26 13:50:00,35.34,35.38,35.32,35.37,71962.0,33.2537,33.2914,33.2349,33.282,71962.0
2024-07-26 14:00:00,35.37,35.41,35.36,35.4,80258.0,33.282,33.3196,33.2725,33.3102,80258.0
2024-07-26 14:10:00,35.4,35.42,35.38,35.39,65578.0,33.3102,33.329,33.2914,33.3008,65578.0
2024-07-26 14:20:00,35.38,35.41,35.37,35.38,107718.0,33.2914,33.3196,33.282,33.2914,107718.0
2024-07-26 14:30:00,35.37,35.39,35.34,35.39,77660.0,33.282,33.3008,33.2537,33.3008,77660.0
2024-07-26 14:40:00,35.39,35.39,35.31,35.32,65985.0,33.3008,33.3008,33.2255,33.2349,65985.0
2024-07-26 14:50:00,35.32,35.38,35.31,35.32,73855.0,33.2349,33.2914,33.2255,33.2349,73855.0
2024-07-26 15:00:00,35.32,35.36,35.31,35.36,79244.0,33.2349,33.2725,33.2255,33.2725,79244.0
2024-07-26 15:10:00,35.35,35.38,35.34,35.35,140101.0,33.2631,33.2914,33.2537,33.2631,140101.0
2024-07-26 15:20:00,35.34,35.35,35.29,35.29,153310.0,33.2537,33.2631,33.2067,33.2067,153310.0
2024-07-26 15:30:00,35.29,35.3,35.19,35.2,253999.0,33.2067,33.2161,33.1126,33.122,253999.0
2024-07-26 15:40:00,35.2,35.29,35.2,35.29,478739.0,33.122,33.2067,33.122,33.2067,478739.0
2024-07-26 15:50:00,35.29,35.31,35.22,35.25,709889.0,33.2067,33.2255,33.1408,33.169,709889.0
2024-07-29 09:30:00,35.39,35.42,35.15,35.16,356151.0,33.3008,33.329,33.0749,33.0844,356151.0
2024-07-29 09:40:00,35.15,35.18,35.01,35.02,324942.0,33.0749,33.1032,32.9432,32.9526,324942.0
2024-07-29 09:50:00,35.02,35.09,35.01,35.05,302316.0,32.9526,33.0185,32.9432,32.9808,302316.0
2024-07-29 10:00:00,35.05,35.16,35.04,35.11,255589.0,32.9808,33.0844,32.9714,33.0373,255589.0
2024-07-29 10:10:00,35.11,35.14,35.08,35.09,168974.0,33.0373,33.0655,33.0091,33.0185,168974.0
2024-07-29 10:20:00,35.09,35.12,35.03,35.04,186104.0,33.0185,33.0467,32.962,32.9714,186104.0
2024-07-29 10:30:00,35.04,35.04,34.96,35.01,246094.0,32.9714,32.9714,32.8962,32.9432,246094.0
2024-07-29 10:40:00,35.01,35.03,34.9,34.91,156707.0,32.9432,32.962,32.8397,32.8491,156707.0
2024-07-29 10:50:00,34.91,34.98,34.9,34.97,185569.0,32.8491,32.915,32.8397,32.9056,185569.0
2024-07-29 11:00:00,34.96,34.96,34.89,34.94,205861.0,32.8962,32.8962,32.8303,32.8773,205861.0
2024-07-29 11:10:00,34.94,34.95,34.89,34.91,175178.0,32.8773,32.8867,32.8303,32.8491,175178.0
2024-07-29 11:20:00,34.91,34.96,34.9,34.92,174698.0,32.8491,32.8962,32.8397,32.8585,174698.0
2024-07-29 11:30:00,34.92,34.92,34.85,34.86,141224.0,32.8585,32.8585,32.7927,32.8021,141224.0
2024-07-29 11:40:00,34.87,34.9,34.85,34.89,203308.0,32.8115,32.8397,32.7927,32.8303,203308.0
2024-07-29 11:50:00,34.89,35.25,34.83,34.86,914083.0,32.8303,33.169,32.7738,32.8021,914083.0
2024-07-29 12:00:00,34.87,34.89,34.83,34.84,145528.0,32.8115,32.8303,32.7738,32.7832,145528.0
2024-07-29 12:10:00,34.84,34.87,34.83,34.85,159763.0,32.7832,32.8115,32.7738,32.7927,159763.0
2024-07-29 12:20:00,34.85,34.85,34.8,34.8,113947.0,32.7927,32.7927,32.7456,32.7456,113947.0
2024-07-29 12:30:00,34.81,34.82,34.76,34.77,152475.0,32.755,32.7644,32.708,32.7174,152475.0
2024-07-29 12:40:00,34.78,34.82,34.74,34.78,441847.0,32.7268,32.7644,32.6891,32.7268,441847.0
2024-07-29 12:50:00,34.79,34.86,34.78,34.8,127368.0,32.7362,32.8021,32.7268,32.7456,127368.0
2024-07-29 13:00:00,34.8,34.81,34.75,34.79,145427.0,32.7456,32.755,32.6986,32.7362,145427.0
2024-07-29 13:10:00,34.79,34.83,34.78,34.8,230907.0,32.7362,32.7738,32.7268,32.7456,230907.0
2024-07-29 13:20:00,34.8,34.8,34.74,34.74,277256.0,32.7456,32.7456,32.6891,32.6891,277256.0
2024-07-29 13:30:00,34.74,34.79,34.73,34.77,149210.0,32.6891,32.7362,32.6797,32.7174,149210.0
2024-07-29 13:40:00,34.78,34.79,34.76,34.77,256268.0,32.7268,32.7362,32.708,32.7174,256268.0
2024-07-29 13:50:00,34.77,34.79,34.74,34.79,96024.0,32.7174,32.7362,32.6891,32.7362,96024.0
2024-07-29 14:00:00,34.78,34.82,34.77,34.79,345081.0,32.7268,32.7644,32.7174,32.7362,345081.0
2024-07-29 14:10:00,34.8,34.83,34.78,34.82,355902.0,32.7456,32.7738,32.7268,32.7644,355902.0
2024-07-29 14:20:00,34.82,34.85,34.81,34.83,133660.0,32.7644,32.7927,32.755,32.7738,133660.0
2024-07-29 14:30:00,34.83,34.85,34.81,34.84,104650.0,32.7738,32.7927,32.755,32.7832,104650.0
2024-07-29 14:40:00,34.84,34.9,34.84,34.86,181494.0,32.7832,32.8397,32.7832,32.8021,181494.0
2024-07-29 14:50:00,34.86,34.89,34.84,34.88,104866.0,32.8021,32.8303,32.7832,32.8209,104866.0
2024-07-29 15:00:00,34.88,34.91,34.86,34.87,123609.0,32.8209,32.8491,32.8021,32.8115,123609.0
2024-07-29 15:10:00,34.87,34.91,34.86,34.88,154937.0,32.8115,32.8491,32.8021,32.8209,154937.0
2024-07-29 15:20:00,34.88,34.9,34.87,34.88,175694.0,32.8209,32.8397,32.8115,32.8209,175694.0
2024-07-29 15:30:00,34.89,34.93,34.88,34.9,400734.0,32.8303,32.8679,32.8209,32.8397,400734.0
2024-07-29 15:40:00,34.91,34.92,34.84,34.89,675303.0,32.8491,32.8585,32.7832,32.8303,675303.0
2024-07-29 15:50:00,34.89,34.97,34.87,34.96,1175871.0,32.8303,32.9056,32.8115,32.8962,1175871.0
2024-07-30 09:30:00,35.09,35.34,34.77,35.3,1003511.0,33.0185,33.2537,32.7174,33.2161,1003511.0
2024-07-30 09:40:00,35.31,35.35,35.17,35.18,289047.0,33.2255,33.2631,33.0938,33.1032,289047.0
2024-07-30 09:50:00,35.18,35.18,34.86,34.91,476618.0,33.1032,33.1032,32.8021,32.8491,476618.0
2024-07-30 10:00:00,34.9,34.98,34.84,34.85,434464.0,32.8397,32.915,32.7832,32.7927,434464.0
2024-07-30 10:10:00,34.85,34.86,34.61,34.79,752679.0,32.7927,32.8021,32.5668,32.7362,752679.0
2024-07-30 10:20:00,34.79,34.89,34.74,34.84,249427.0,32.7362,32.8303,32.6891,32.7832,249427.0
2024-07-30 10:30:00,34.85,34.85,34.75,34.8,256814.0,32.7927,32.7927,32.6986,32.7456,256814.0
2024-07-30 10:40:00,34.8,34.87,34.77,34.84,226635.0,32.7456,32.8115,32.7174,32.7832,226635.0
2024-07-30 10:50:00,34.84,34.9,34.8,34.84,228226.0,32.7832,32.8397,32.7456,32.7832,228226.0
2024-07-30 11:00:00,34.84,34.85,34.77,34.82,181163.0,32.7832,32.7927,32.7174,32.7644,181163.0
2024-07-30 11:10:00,34.82,34.89,34.8,34.84,174630.0,32.7644,32.8303,32.7456,32.7832,174630.0
2024-07-30 11:20:00,34.84,34.86,34.79,34.79,180066.0,32.7832,32.8021,32.7362,32.7362,180066.0
2024-07-30 11:30:00,34.79,34.8,34.72,34.73,314918.0,32.7362,32.7456,32.6703,32.6797,314918.0
2024-07-30 11:40:00,34.73,34.74,34.68,34.7,175554.0,32.6797,32.6891,32.6327,32.6515,175554.0
2024-07-30 11:50:00,34.71,35.06,34.64,34.65,182791.0,32.6609,32.9903,32.595,32.6045,182791.0
2024-07-30 12:00:00,34.65,34.67,34.58,34.66,239373.0,32.6045,32.6233,32.5386,32.6139,239373.0
2024-07-30 12:10:00,34.66,34.73,34.63,34.65,174084.0,32.6139,32.6797,32.5856,32.6045,174084.0
2024-07-30 12:20:00,34.65,34.72,34.64,34.69,114520.0,32.6045,32.6703,32.595,32.6421,114520.0
2024-07-30 12:30:00,34.69,34.74,34.66,34.73,147300.0,32.6421,32.6891,32.6139,32.6797,147300.0
2024-07-30 12:40:00,34.73,34.77,34.72,34.74,127591.0,32.6797,32.7174,32.6703,32.6891,127591.0
2024-07-30 12:50:00,34.75,34.76,34.69,34.73,167661.0,32.6986,32.708,32.6421,32.6797,167661.0
2024-07-30 13:00:00,34.73,34.74,34.67,34.69,113673.0,32.6797,32.6891,32.6233,32.6421,113673.0
2024-07-30 13:10:00,34.69,34.76,34.68,34.7,152190.0,32.6421,32.708,32.6327,32.6515,152190.0
2024-07-30 13:20:00,34.72,34.74,34.67,34.68,155638.0,32.6703,32.6891,32.6233,32.6327,155638.0
2024-07-30 13:30:00,34.68,34.75,34.67,34.74,110452.0,32.6327,32.6986,32.6233,32.6891,110452.0
2024-07-30 13:40:00,34.73,34.73,34.66,34.7,170356.0,32.6797,32.6797,32.6139,32.6515,170356.0
2024-07-30 13:50:00,34.7,34.74,34.67,34.73,196863.0,32.6515,32.6891,32.6233,32.6797,196863.0
2024-07-30 14:00:00,34.73,34.75,34.71,34.72,87555.0,32.6797,32.6986,32.6609,32.6703,87555.0
2024-07-30 14:10:00,34.72,34.74,34.66,34.72,181040.0,32.6703,32.6891,32.6139,32.6703,181040.0
2024-07-30 14:20:00,34.72,34.73,34.66,34.66,117560.0,32.6703,32.6797,32.6139,32.6139,117560.0
2024-07-30 14:30:00,34.66,34.69,34.64,34.68,153278.0,32.6139,32.6421,32.595,32.6327,153278.0
2024-07-30 14:40:00,34.68,34.7,34.66,34.66,131269.0,32.6327,32.6515,32.6139,32.6139,131269.0
2024-07-30 14:50:00,34.66,34.68,34.64,34.66,208359.0,32.6139,32.6327,32.595,32.6139,208359.0
2024-07-30 15:00:00,34.66,34.69,34.65,34.66,215658.0,32.6139,32.6421,32.6045,32.6139,215658.0
2024-07-30 15:10:00,34.65,34.74,34.64,34.73,312111.0,32.6045,32.6891,32.595,32.6797,312111.0
2024-07-30 15:20:00,34.74,34.77,34.74,34.76,173855.0,32.6891,32.7174,32.6891,32.708,173855.0
2024-07-30 15:30:00,34.76,34.76,34.69,34.73,451491.0,32.708,32.708,32.6421,32.6797,451491.0
2024-07-30 15:40:00,34.73,34.86,34.72,34.86,411483.0,32.6797,32.8021,32.6703,32.8021,411483.0
2024-07-30 15:50:00,34.86,34.87,34.77,34.8,1169090.0,32.8021,32.8115,32.7174,32.7456,1169090.0
2024-07-31 09:30:00,35.44,35.48,35.28,35.34,474879.0,33.3478,33.3855,33.1973,33.2537,474879.0
2024-07-31 09:40:00,35.34,35.36,35.19,35.23,259183.0,33.2537,33.2725,33.1126,33.1502,259183.0
2024-07-31 09:50:00,35.22,35.3,35.21,35.25,295160.0,33.1408,33.2161,33.1314,33.169,295160.0
2024-07-31 10:00:00,35.25,35.28,35.17,35.26,242120.0,33.169,33.1973,33.0938,33.1784,242120.0
2024-07-31 10:10:00,35.26,35.35,35.25,35.27,171268.0,33.1784,33.2631,33.169,33.1879,171268.0
2024-07-31 10:20:00,35.27,35.39,35.27,35.38,153851.0,33.1879,33.3008,33.1879,33.2914,153851.0
2024-07-31 10:30:00,35.38,35.39,35.29,35.3,168727.0,33.2914,33.3008,33.2067,33.2161,168727.0
2024-07-31 10:40:00,35.3,35.32,35.22,35.27,169927.0,33.2161,33.2349,33.1408,33.1879,169927.0
2024-07-31 10:50:00,35.27,35.3,35.23,35.27,114492.0,33.1879,33.2161,33.1502,33.1879,114492.0
2024-07-31 11:00:00,35.27,35.29,35.22,35.27,117924.0,33.1879,33.2067,33.1408,33.1879,117924.0
2024-07-31 11:10:00,35.27,35.28,35.21,35.22,117767.0,33.1879,33.1973,33.1314,33.1408,117767.0
2024-07-31 11:20:00,35.21,35.25,35.2,35.21,96970.0,33.1314,33.169,33.122,33.1314,96970.0
2024-07-31 11:30:00,35.2,35.35,35.19,35.32,397654.0,33.122,33.2631,33.1126,33.2349,397654.0
2024-07-31 11:40:00,35.32,35.33,35.24,35.32,77623.0,33.2349,33.2443,33.1596,33.2349,77623.0
2024-07-31 11:50:00,35.32,35.35,35.28,35.29,95631.0,33.2349,33.2631,33.1973,33.2067,95631.0
2024-07-31 12:00:00,35.28,35.34,35.27,35.33,134182.0,33.1973,33.2537,33.1879,33.2443,134182.0
2024-07-31 12:10:00,35.33,35.37,35.31,35.36,103343.0,33.2443,33.282,33.2255,33.2725,103343.0
2024-07-31 12:20:00,35.35,35.43,35.35,35.43,149044.0,33.2631,33.3384,33.2631,33.3384,149044.0
2024-07-31 12:30:00,35.42,35.44,35.39,35.43,95186.0,33.329,33.3478,33.3008,33.3384,95186.0
2024-07-31 12:40:00,35.43,35.45,35.38,35.44,91258.0,33.3384,33.3572,33.2914,33.3478,91258.0
2024-07-31 12:50:00,35.44,35.45,35.35,35.36,85641.0,33.3478,33.3572,33.2631,33.2725,85641.0
2024-07-31 13:00:00,35.36,35.4,35.34,35.37,108354.0,33.2725,33.3102,33.2537,33.282,108354.0
2024-07-31 13:10:00,35.37,35.37,35.3,35.32,127322.0,33.282,33.282,33.2161,33.2349,127322.0
2024-07-31 13:20:00,35.31,35.32,35.28,35.32,139207.0,33.2255,33.2349,33.1973,33.2349,139207.0
2024-07-31 13:30:00,35.32,35.32,35.25,35.29,107139.0,33.2349,33.2349,33.169,33.2067,107139.0
2024-07-31 13:40:00,35.3,35.35,35.28,35.34,78916.0,33.2161,33.2631,33.1973,33.2537,78916.0
2024-07-31 13:50:00,35.34,35.43,35.34,35.41,160419.0,33.2537,33.3384,33.2537,33.3196,160419.0
2024-07-31 14:00:00,35.41,35.42,35.34,35.42,59103.0,33.3196,33.329,33.2537,33.329,59103.0
2024-07-31 14:10:00,35.42,35.45,35.39,35.4,85247.0,33.329,33.3572,33.3008,33.3102,85247.0
2024-07-31 14:20:00,35.4,35.43,35.35,35.37,168237.0,33.3102,33.3384,33.2631,33.282,168237.0
2024-07-31 14:30:00,35.37,35.43,35.36,35.43,191068.0,33.282,33.3384,33.2725,33.3384,191068.0
2024-07-31 14:40:00,35.43,35.5,35.43,35.49,72621.0,33.3384,33.4043,33.3384,33.3949,72621.0
2024-07-31 14:50:00,35.5,35.54,35.49,35.51,165848.0,33.4043,33.4419,33.3949,33.4137,165848.0
2024-07-31 15:00:00,35.51,35.53,35.5,35.5,118779.0,33.4137,33.4325,33.4043,33.4043,118779.0
2024-07-31 15:10:00,35.51,35.52,35.47,35.48,191847.0,33.4137,33.4231,33.3761,33.3855,191847.0
2024-07-31 15:20:00,35.49,35.52,35.41,35.44,119927.0,33.3949,33.4231,33.3196,33.3478,119927.0
2024-07-31 15:30:00,35.44,35.47,35.39,35.45,252442.0,33.3478,33.3761,33.3008,33.3572,252442.0
2024-07-31 15:40:00,35.45,35.56,35.44,35.52,508917.0,33.3572,33.4607,33.3478,33.4231,508917.0
2024-07-31 15:50:00,35.52,35.54,35.39,35.4,597440.0,33.4231,33.4419,33.3008,33.3102,597440.0
2024-08-01 09:30:00,35.41,35.46,35.29,35.39,382513.0,33.3196,33.3666,33.2067,33.3008,382513.0
2024-08-01 09:40:00,35.39,35.39,35.19,35.27,289056.0,33.3008,33.3008,33.1126,33.1879,289056.0
2024-08-01 09:50:00,35.27,35.3,35.23,35.29,180840.0,33.1879,33.2161,33.1502,33.2067,180840.0
2024-08-01 10:00:00,35.29,35.32,35.03,35.03,220680.0,33.2067,33.2349,32.962,32.962,220680.0
2024-08-01 10:10:00,35.04,35.05,34.92,34.95,232449.0,32.9714,32.9808,32.8585,32.8867,232449.0
2024-08-01 10:20:00,34.95,34.99,34.86,34.89,156138.0,32.8867,32.9244,32.8021,32.8303,156138.0
2024-08-01 10:30:00,34.89,34.95,34.84,34.86,176320.0,32.8303,32.8867,32.7832,32.8021,176320.0
2024-08-01 10:40:00,34.86,34.86,34.77,34.77,275254.0,32.8021,32.8021,32.7174,32.7174,275254.0
2024-08-01 10:50:00,34.77,34.79,34.68,34.68,221803.0,32.7174,32.7362,32.6327,32.6327,221803.0
2024-08-01 11:00:00,34.68,34.75,34.65,34.68,168993.0,32.6327,32.6986,32.6045,32.6327,168993.0
2024-08-01 11:10:00,34.67,34.73,34.62,34.72,287739.0,32.6233,32.6797,32.5762,32.6703,287739.0
2024-08-01 11:20:00,34.72,34.72,34.58,34.68,200741.0,32.6703,32.6703,32.5386,32.6327,200741.0
2024-08-01 11:30:00,34.68,34.82,34.67,34.8,307519.0,32.6327,32.7644,32.6233,32.7456,307519.0
2024-08-01 11:40:00,34.8,34.81,34.69,34.7,190796.0,32.7456,32.755,32.6421,32.6515,190796.0
2024-08-01 11:50:00,34.7,34.71,34.63,34.64,86995.0,32.6515,32.6609,32.5856,32.595,86995.0
2024-08-01 12:00:00,34.64,34.73,34.59,34.73,139576.0,32.595,32.6797,32.548,32.6797,139576.0
2024-08-01 12:10:00,34.72,34.73,34.65,34.7,70009.0,32.6703,32.6797,32.6045,32.6515,70009.0
2024-08-01 12:20:00,34.7,34.71,34.64,34.68,120051.0,32.6515,32.6609,32.595,32.6327,120051.0
2024-08-01 12:30:00,34.67,34.67,34.6,34.61,85235.0,32.6233,32.6233,32.5574,32.5668,85235.0
2024-08-01 12:40:00,34.61,34.64,34.59,34.62,108677.0,32.5668,32.595,32.548,32.5762,108677.0
2024-08-01 12:50:00,34.62,34.7,34.61,34.69,85209.0,32.5762,32.6515,32.5668,32.6421,85209.0
2024-08-01 13:00:00,34.68,34.69,34.61,34.62,107602.0,32.6327,32.6421,32.5668,32.5762,107602.0
2024-08-01 13:10:00,34.63,34.67,34.59,34.61,153162.0,32.5856,32.6233,32.548,32.5668,153162.0
2024-08-01 13:20:00,34.61,34.68,34.59,34.64,160391.0,32.5668,32.6327,32.548,32.595,160391.0
2024-08-01 13:30:00,34.63,34.66,34.6,34.64,126592.0,32.5856,32.6139,32.5574,32.595,126592.0
2024-08-01 13:40:00,34.64,34.66,34.61,34.63,59943.0,32.595,32.6139,32.5668,32.5856,59943.0
2024-08-01 13:50:00,34.63,34.67,34.61,34.66,87770.0,32.5856,32.6233,32.5668,32.6139,87770.0
2024-08-01 14:00:00,34.66,34.68,34.6,34.64,106845.0,32.6139,32.6327,32.5574,32.595,106845.0
2024-08-01 14:10:00,34.64,34.64,34.59,34.62,194913.0,32.595,32.595,32.548,32.5762,194913.0
2024-08-01 14:20:00,34.62,34.65,34.54,34.55,158880.0,32.5762,32.6045,32.501,32.5104,158880.0
2024-08-01 14:30:00,34.56,34.6,34.54,34.57,85721.0,32.5198,32.5574,32.501,32.5292,85721.0
2024-08-01 14:40:00,34.57,34.61,34.54,34.6,111852.0,32.5292,32.5668,32.501,32.5574,111852.0
2024-08-01 14:50:00,34.6,34.64,34.55,34.64,101342.0,32.5574,32.595,32.5104,32.595,101342.0
2024-08-01 15:00:00,34.64,34.64,34.57,34.64,140028.0,32.595,32.595,32.5292,32.595,140028.0
2024-08-01 15:10:00,34.65,34.68,34.63,34.66,126934.0,32.6045,32.6327,32.5856,32.6139,126934.0
2024-08-01 15:20:00,34.66,34.72,34.64,34.72,85567.0,32.6139,32.6703,32.595,32.6703,85567.0
2024-08-01 15:30:00,34.72,34.76,34.69,34.76,162854.0,32.6703,32.708,32.6421,32.708,162854.0
2024-08-01 15:40:00,34.76,34.84,34.73,34.84,240031.0,32.708,32.7832,32.6797,32.7832,240031.0
2024-08-01 15:50:00,34.84,34.86,34.74,34.77,732513.0,32.7832,32.8021,32.6891,32.7174,732513.0
2024-08-02 09:30:00,34.42,34.47,34.31,34.43,307131.0,32.388,32.4351,32.2845,32.3974,307131.0
2024-08-02 09:40:00,34.43,34.51,34.37,34.4,284297.0,32.3974,32.4727,32.341,32.3692,284297.0
2024-08-02 09:50:00,34.39,34.49,34.34,34.42,298449.0,32.3598,32.4539,32.3128,32.388,298449.0
2024-08-02 10:00:00,34.43,34.56,34.36,34.43,407291.0,32.3974,32.5198,32.3316,32.3974,407291.0
2024-08-02 10:10:00,34.43,34.48,34.27,34.27,290544.0,32.3974,32.4445,32.2469,32.2469,290544.0
2024-08-02 10:20:00,34.27,34.32,34.21,34.22,232386.0,32.2469,32.2939,32.1904,32.1998,232386.0
2024-08-02 10:30:00,34.22,34.27,34.15,34.18,170540.0,32.1998,32.2469,32.134,32.1622,170540.0
2024-08-02 10:40:00,34.18,34.25,34.15,34.19,191926.0,32.1622,32.2281,32.134,32.1716,191926.0
2024-08-02 10:50:00,34.19,34.2,34.1,34.15,190293.0,32.1716,32.181,32.0869,32.134,190293.0
2024-08-02 11:00:00,34.14,34.16,34.09,34.14,192757.0,32.1246,32.1434,32.0775,32.1246,192757.0
2024-08-02 11:10:00,34.13,34.19,34.11,34.16,132828.0,32.1152,32.1716,32.0963,32.1434,132828.0
2024-08-02 11:20:00,34.15,34.15,34.09,34.12,236928.0,32.134,32.134,32.0775,32.1057,236928.0
2024-08-02 11:30:00,34.13,34.21,34.12,34.17,266928.0,32.1152,32.1904,32.1057,32.1528,266928.0
2024-08-02 11:40:00,34.16,34.28,34.16,34.27,145206.0,32.1434,32.2563,32.1434,32.2469,145206.0
2024-08-02 11:50:00,34.28,34.3,34.18,34.19,174077.0,32.2563,32.2751,32.1622,32.1716,174077.0
2024-08-02 12:00:00,34.19,34.24,34.18,34.2,141913.0,32.1716,32.2187,32.1622,32.181,141913.0
2024-08-02 12:10:00,34.18,34.18,34.09,34.12,92858.0,32.1622,32.1622,32.0775,32.1057,92858.0
2024-08-02 12:20:00,34.12,34.14,34.06,34.08,81420.0,32.1057,32.1246,32.0493,32.0681,81420.0
2024-08-02 12:30:00,34.07,34.08,34.02,34.07,96711.0,32.0587,32.0681,32.0117,32.0587,96711.0
2024-08-02 12:40:00,34.07,34.16,34.05,34.15,90911.0,32.0587,32.1434,32.0399,32.134,90911.0
2024-08-02 12:50:00,34.16,34.18,34.09,34.13,121616.0,32.1434,32.1622,32.0775,32.1152,121616.0
2024-08-02 13:00:00,34.13,34.16,34.07,34.15,67400.0,32.1152,32.1434,32.0587,32.134,67400.0
2024-08-02 13:10:00,34.15,34.19,34.13,34.14,101398.0,32.134,32.1716,32.1152,32.1246,101398.0
2024-08-02 13:20:00,34.15,34.15,34.1,34.1,83509.0,32.134,32.134,32.0869,32.0869,83509.0
2024-08-02 13:30:00,34.11,34.12,34.07,34.11,90411.0,32.0963,32.1057,32.0587,32.0963,90411.0
2024-08-02 13:40:00,34.11,34.12,34.05,34.06,89953.0,32.0963,32.1057,32.0399,32.0493,89953.0
2024-08-02 13:50:00,34.05,34.07,33.98,33.98,223097.0,32.0399,32.0587,31.974,31.974,223097.0
2024-08-02 14:00:00,33.98,34.0,33.89,33.93,680568.0,31.974,31.9928,31.8893,31.927,680568.0
2024-08-02 14:10:00,33.93,34.03,33.91,34.02,135107.0,31.927,32.0211,31.9081,32.0117,135107.0
2024-08-02 14:20:00,34.02,34.09,34.01,34.08,128511.0,32.0117,32.0775,32.0022,32.0681,128511.0
2024-08-02 14:30:00,34.09,34.12,34.04,34.09,198615.0,32.0775,32.1057,32.0305,32.0775,198615.0
2024-08-02 14:40:00,34.1,34.12,34.02,34.03,144353.0,32.0869,32.1057,32.0117,32.0211,144353.0
2024-08-02 14:50:00,34.03,34.12,34.0,34.01,208004.0,32.0211,32.1057,31.9928,32.0022,208004.0
2024-08-02 15:00:00,34.01,34.05,33.99,34.02,176623.0,32.0022,32.0399,31.9834,32.0117,176623.0
2024-08-02 15:10:00,34.02,34.03,33.99,34.03,193156.0,32.0117,32.0211,31.9834,32.0211,193156.0
2024-08-02 15:20:00,34.03,34.09,34.01,34.08,182895.0,32.0211,32.0775,32.0022,32.0681,182895.0
2024-08-02 15:30:00,34.08,34.13,34.03,34.03,337954.0,32.0681,32.1152,32.0211,32.0211,337954.0
2024-08-02 15:40:00,34.03,34.1,34.02,34.05,328337.0,32.0211,32.0869,32.0117,32.0399,328337.0
2024-08-02 15:50:00,34.05,34.13,34.03,34.1,1328603.0,32.0399,32.1152,32.0211,32.0869,1328603.0
2024-08-05 09:30:00,33.0,33.01,32.72,32.92,633853.0,31.0519,31.0613,30.7884,30.9766,633853.0
2024-08-05 09:40:00,32.91,33.0,32.76,33.0,295482.0,30.9672,31.0519,30.826,31.0519,295482.0
2024-08-05 09:50:00,33.0,33.03,32.81,32.82,224327.0,31.0519,31.0801,30.8731,30.8825,224327.0
2024-08-05 10:00:00,32.82,33.08,32.82,32.94,381810.0,30.8825,31.1271,30.8825,30.9954,381810.0
2024-08-05 10:10:00,32.95,32.96,32.81,32.91,235246.0,31.0048,31.0142,30.8731,30.9672,235246.0
2024-08-05 10:20:00,32.91,32.96,32.82,32.83,353456.0,30.9672,31.0142,30.8825,30.8919,353456.0
2024-08-05 10:30:00,32.83,33.02,32.82,33.01,182176.0,30.8919,31.0707,30.8825,31.0613,182176.0
2024-08-05 10:40:00,33.0,33.01,32.9,32.91,199721.0,31.0519,31.0613,30.9578,30.9672,199721.0
2024-08-05 10:50:00,32.91,32.94,32.82,32.85,154105.0,30.9672,30.9954,30.8825,30.9107,154105.0
2024-08-05 11:00:00,32.86,32.94,32.81,32.94,275828.0,30.9201,30.9954,30.8731,30.9954,275828.0
2024-08-05 11:10:00,32.94,33.02,32.89,32.9,182185.0,30.9954,31.0707,30.9484,30.9578,182185.0
2024-08-05 11:20:00,32.89,32.96,32.86,32.95,198939.0,30.9484,31.0142,30.9201,31.0048,198939.0
2024-08-05 11:30:00,32.95,33.03,32.94,32.95,399154.0,31.0048,31.0801,30.9954,31.0048,399154.0
2024-08-05 11:40:00,32.95,33.07,32.93,33.04,206839.0,31.0048,31.1177,30.986,31.0895,206839.0
2024-08-05 11:50:00,33.04,33.15,32.98,33.13,142882.0,31.0895,31.193,31.033,31.1742,142882.0
2024-08-05 12:00:00,33.14,33.22,33.13,33.2,124087.0,31.1836,31.2589,31.1742,31.2401,124087.0
2024-08-05 12:10:00,33.2,33.28,33.19,33.24,113822.0,31.2401,31.3153,31.2306,31.2777,113822.0
2024-08-05 12:20:00,33.24,33.29,33.21,33.27,91658.0,31.2777,31.3247,31.2495,31.3059,91658.0
2024-08-05 12:30:00,33.26,33.26,33.1,33.12,90351.0,31.2965,31.2965,31.146,31.1648,90351.0
2024-08-05 12:40:00,33.12,33.13,33.03,33.06,61913.0,31.1648,31.1742,31.0801,31.1083,61913.0
2024-08-05 12:50:00,33.06,33.12,33.03,33.08,109248.0,31.1083,31.1648,31.0801,31.1271,109248.0
2024-08-05 13:00:00,33.08,33.08,33.01,33.04,257878.0,31.1271,31.1271,31.0613,31.0895,257878.0
2024-08-05 13:10:00,33.03,33.1,33.03,33.05,91925.0,31.0801,31.146,31.0801,31.0989,91925.0
2024-08-05 13:20:00,33.05,33.16,33.05,33.08,92536.0,31.0989,31.2024,31.0989,31.1271,92536.0
2024-08-05 13:30:00,33.08,33.1,33.02,33.07,90869.0,31.1271,31.146,31.0707,31.1177,90869.0
2024-08-05 13:40:00,33.07,33.08,33.02,33.04,70889.0,31.1177,31.1271,31.0707,31.0895,70889.0
2024-08-05 13:50:00,33.03,33.04,32.99,33.02,85082.0,31.0801,31.0895,31.0425,31.0707,85082.0
2024-08-05 14:00:00,33.02,33.05,33.0,33.05,70499.0,31.0707,31.0989,31.0519,31.0989,70499.0
2024-08-05 14:10:00,33.05,33.07,32.99,33.05,89181.0,31.0989,31.1177,31.0425,31.0989,89181.0
2024-08-05 14:20:00,33.06,33.08,33.02,33.05,152024.0,31.1083,31.1271,31.0707,31.0989,152024.0
2024-08-05 14:30:00,33.05,33.08,33.0,33.02,109113.0,31.0989,31.1271,31.0519,31.0707,109113.0
2024-08-05 14:40:00,33.02,33.07,32.99,33.05,145977.0,31.0707,31.1177,31.0425,31.0989,145977.0
2024-08-05 14:50:00,33.05,33.1,33.03,33.03,103091.0,31.0989,31.146,31.0801,31.0801,103091.0
2024-08-05 15:00:00,33.04,33.07,33.0,33.04,161442.0,31.0895,31.1177,31.0519,31.0895,161442.0
2024-08-05 15:10:00,33.04,33.12,33.03,33.11,275901.0,31.0895,31.1648,31.0801,31.1554,275901.0
2024-08-05 15:20:00,33.11,33.12,33.06,33.08,186359.0,31.1554,31.1648,31.1083,31.1271,186359.0
2024-08-05 15:30:00,33.09,33.1,32.98,32.98,302080.0,31.1366,31.146,31.033,31.033,302080.0
2024-08-05 15:40:00,32.99,33.08,32.96,33.04,377201.0,31.0425,31.1271,31.0142,31.0895,377201.0
2024-08-05 15:50:00,33.04,33.1,32.98,32.99,1019792.0,31.0895,31.146,31.033,31.0425,1019792.0
2024-08-06 09:30:00,32.54,32.79,32.51,32.78,645278.0,30.619,30.8543,30.5908,30.8449,645278.0
2024-08-06 09:40:00,32.77,32.82,32.64,32.75,224623.0,30.8354,30.8825,30.7131,30.8166,224623.0
2024-08-06 09:50:00,32.74,32.83,32.7,32.81,157676.0,30.8072,30.8919,30.7696,30.8731,157676.0
2024-08-06 10:00:00,32.8,32.87,32.74,32.87,146166.0,30.8637,30.9295,30.8072,30.9295,146166.0
2024-08-06 10:10:00,32.87,32.89,32.82,32.88,204531.0,30.9295,30.9484,30.8825,30.9389,204531.0
2024-08-06 10:20:00,32.88,32.94,32.83,32.84,154145.0,30.9389,30.9954,30.8919,30.9013,154145.0
2024-08-06 10:30:00,32.85,32.95,32.83,32.9,188573.0,30.9107,31.0048,30.8919,30.9578,188573.0
2024-08-06 10:40:00,32.9,33.04,32.89,32.98,131342.0,30.9578,31.0895,30.9484,31.033,131342.0
2024-08-06 10:50:00,32.98,33.01,32.93,32.96,152144.0,31.033,31.0613,30.986,31.0142,152144.0
2024-08-06 11:00:00,32.96,32.99,32.9,32.91,135662.0,31.0142,31.0425,30.9578,30.9672,135662.0
2024-08-06 11:10:00,32.91,32.94,32.82,32.85,121219.0,30.9672,30.9954,30.8825,30.9107,121219.0
2024-08-06 11:20:00,32.85,32.85,32.75,32.77,122711.0,30.9107,30.9107,30.8166,30.8354,122711.0
2024-08-06 11:30:00,32.77,32.85,32.76,32.83,321927.0,30.8354,30.9107,30.826,30.8919,321927.0
2024-08-06 11:40:00,32.83,32.84,32.78,32.8,99261.0,30.8919,30.9013,30.8449,30.8637,99261.0
2024-08-06 11:50:00,32.8,32.85,32.79,32.84,77805.0,30.8637,30.9107,30.8543,30.9013,77805.0
2024-08-06 12:00:00,32.84,32.92,32.83,32.88,71068.0,30.9013,30.9766,30.8919,30.9389,71068.0
2024-08-06 12:10:00,32.89,32.96,32.88,32.93,87341.0,30.9484,31.0142,30.9389,30.986,87341.0
2024-08-06 12:20:00,32.92,32.93,32.87,32.89,88762.0,30.9766,30.986,30.9295,30.9484,88762.0
2024-08-06 12:30:00,32.89,32.95,32.86,32.95,96789.0,30.9484,31.0048,30.9201,31.0048,96789.0
2024-08-06 12:40:00,32.95,32.97,32.92,32.93,69945.0,31.0048,31.0236,30.9766,30.986,69945.0
2024-08-06 12:50:00,32.93,32.98,32.91,32.97,67078.0,30.986,31.033,30.9672,31.0236,67078.0
2024-08-06 13:00:00,32.97,32.99,32.94,32.98,68192.0,31.0236,31.0425,30.9954,31.033,68192.0
2024-08-06 13:10:00,32.97,33.04,32.95,33.03,157817.0,31.0236,31.0895,31.0048,31.0801,157817.0
2024-08-06 13:20:00,33.02,33.07,33.0,33.05,109369.0,31.0707,31.1177,31.0519,31.0989,109369.0
2024-08-06 13:30:00,33.05,33.11,33.05,33.09,108350.0,31.0989,31.1554,31.0989,31.1366,108350.0
2024-08-06 13:40:00,33.09,33.12,33.08,33.1,82134.0,31.1366,31.1648,31.1271,31.146,82134.0
2024-08-06 13:50:00,33.1,33.13,33.09,33.11,49161.0,31.146,31.1742,31.1366,31.1554,49161.0
2024-08-06 14:00:00,33.12,33.13,33.06,33.09,131176.0,31.1648,31.1742,31.1083,31.1366,131176.0
2024-08-06 14:10:00,33.09,33.1,33.02,33.1,87916.0,31.1366,31.146,31.0707,31.146,87916.0
2024-08-06 14:20:00,33.1,33.15,33.09,33.12,108287.0,31.146,31.193,31.1366,31.1648,108287.0
2024-08-06 14:30:00,33.12,33.19,33.1,33.19,151147.0,31.1648,31.2306,31.146,31.2306,151147.0
2024-08-06 14:40:00,33.19,33.2,33.15,33.16,82604.0,31.2306,31.2401,31.193,31.2024,82604.0
2024-08-06 14:50:00,33.16,33.18,33.06,33.07,123743.0,31.2024,31.2212,31.1083,31.1177,123743.0
2024-08-06 15:00:00,33.07,33.09,32.98,33.02,130699.0,31.1177,31.1366,31.033,31.0707,130699.0
2024-08-06 15:10:00,33.02,33.05,32.97,33.01,134056.0,31.0707,31.0989,31.0236,31.0613,134056.0
2024-08-06 15:20:00,33.01,33.08,33.0,33.05,154018.0,31.0613,31.1271,31.0519,31.0989,154018.0
2024-08-06 15:30:00,33.06,33.09,33.03,33.08,132871.0,31.1083,31.1366,31.0801,31.1271,132871.0
2024-08-06 15:40:00,33.07,33.08,33.04,33.05,175076.0,31.1177,31.1271,31.0895,31.0989,175076.0
2024-08-06 15:50:00,33.04,33.06,32.92,32.93,747700.0,31.0895,31.1083,30.9766,30.986,747700.0
2024-08-07 09:30:00,33.1,33.25,33.03,33.22,510865.0,31.146,31.2871,31.0801,31.2589,510865.0
2024-08-07 09:40:00,33.21,33.27,33.16,33.26,169008.0,31.2495,31.3059,31.2024,31.2965,169008.0
2024-08-07 09:50:00,33.25,33.31,33.21,33.26,155574.0,31.2871,31.3436,31.2495,31.2965,155574.0
2024-08-07 10:00:00,33.26,33.26,33.17,33.18,173934.0,31.2965,31.2965,31.2118,31.2212,173934.0
2024-08-07 10:10:00,33.17,33.19,33.08,33.1,83262.0,31.2118,31.2306,31.1271,31.146,83262.0
2024-08-07 10:20:00,33.11,33.2,33.1,33.11,90352.0,31.1554,31.2401,31.146,31.1554,90352.0
2024-08-07 10:30:00,33.11,33.19,33.1,33.16,119804.0,31.1554,31.2306,31.146,31.2024,119804.0
2024-08-07 10:40:00,33.16,33.3,33.16,33.27,305415.0,31.2024,31.3342,31.2024,31.3059,305415.0
2024-08-07 10:50:00,33.27,33.3,33.22,33.3,241270.0,31.3059,31.3342,31.2589,31.3342,241270.0
2024-08-07 11:00:00,33.3,33.37,33.27,33.33,157539.0,31.3342,31.4,31.3059,31.3624,157539.0
2024-08-07 11:10:00,33.33,33.39,33.31,33.36,133634.0,31.3624,31.4188,31.3436,31.3906,133634.0
2024-08-07 11:20:00,33.36,33.39,33.31,33.37,321844.0,31.3906,31.4188,31.3436,31.4,321844.0
2024-08-07 11:30:00,33.37,33.39,33.31,33.37,286557.0,31.4,31.4188,31.3436,31.4,286557.0
2024-08-07 11:40:00,33.37,33.39,33.28,33.31,141043.0,31.4,31.4188,31.3153,31.3436,141043.0
2024-08-07 11:50:00,33.32,33.4,33.31,33.37,88596.0,31.353,31.4283,31.3436,31.4,88596.0
2024-08-07 12:00:00,33.36,33.36,33.26,33.29,100807.0,31.3906,31.3906,31.2965,31.3247,100807.0
2024-08-07 12:10:00,33.29,33.33,33.25,33.29,144004.0,31.3247,31.3624,31.2871,31.3247,144004.0
2024-08-07 12:20:00,33.28,33.36,33.27,33.34,65619.0,31.3153,31.3906,31.3059,31.3718,65619.0
2024-08-07 12:30:00,33.34,33.37,33.31,33.35,70120.0,31.3718,31.4,31.3436,31.3812,70120.0
2024-08-07 12:40:00,33.35,33.38,33.26,33.27,78084.0,31.3812,31.4094,31.2965,31.3059,78084.0
2024-08-07 12:50:00,33.26,33.29,33.2,33.22,148910.0,31.2965,31.3247,31.2401,31.2589,148910.0
2024-08-07 13:00:00,33.22,33.22,33.15,33.16,92982.0,31.2589,31.2589,31.193,31.2024,92982.0
2024-08-07 13:10:00,33.16,33.19,33.14,33.16,79846.0,31.2024,31.2306,31.1836,31.2024,79846.0
2024-08-07 13:20:00,33.17,33.26,33.17,33.21,63168.0,31.2118,31.2965,31.2118,31.2495,63168.0
2024-08-07 13:30:00,33.22,33.31,33.22,33.29,88097.0,31.2589,31.3436,31.2589,31.3247,88097.0
2024-08-07 13:40:00,33.3,33.32,33.2,33.22,164846.0,31.3342,31.353,31.2401,31.2589,164846.0
2024-08-07 13:50:00,33.22,33.24,33.14,33.17,84189.0,31.2589,31.2777,31.1836,31.2118,84189.0
2024-08-07 14:00:00,33.17,33.2,33.09,33.09,150147.0,31.2118,31.2401,31.1366,31.1366,150147.0
2024-08-07 14:10:00,33.1,33.11,33.01,33.05,96335.0,31.146,31.1554,31.0613,31.0989,96335.0
2024-08-07 14:20:00,33.05,33.15,33.05,33.14,77425.0,31.0989,31.193,31.0989,31.1836,77425.0
2024-08-07 14:30:00,33.13,33.14,33.06,33.11,174229.0,31.1742,31.1836,31.1083,31.1554,174229.0
2024-08-07 14:40:00,33.11,33.14,33.08,33.09,57835.0,31.1554,31.1836,31.1271,31.1366,57835.0
2024-08-07 14:50:00,33.09,33.12,33.06,33.09,70134.0,31.1366,31.1648,31.1083,31.1366,70134.0
2024-08-07 15:00:00,33.09,33.14,33.08,33.13,183831.0,31.1366,31.1836,31.1271,31.1742,183831.0
2024-08-07 15:10:00,33.14,33.19,33.1,33.18,85101.0,31.1836,31.2306,31.146,31.2212,85101.0
2024-08-07 15:20:00,33.18,33.21,33.15,33.21,223774.0,31.2212,31.2495,31.193,31.2495,223774.0
2024-08-07 15:30:00,33.2,33.25,33.16,33.22,227019.0,31.2401,31.2871,31.2024,31.2589,227019.0
2024-08-07 15:40:00,33.22,33.23,33.17,33.19,311934.0,31.2589,31.2683,31.2118,31.2306,311934.0
2024-08-07 15:50:00,33.19,33.2,33.04,33.06,1013143.0,31.2306,31.2401,31.0895,31.1083,1013143.0
2024-08-08 09:30:00,33.26,33.33,33.18,33.3,413930.0,31.2965,31.3624,31.2212,31.3342,413930.0
2024-08-08 09:40:00,33.29,33.36,33.22,33.3,192694.0,31.3247,31.3906,31.2589,31.3342,192694.0
2024-08-08 09:50:00,33.31,33.45,33.31,33.41,349807.0,31.3436,31.4753,31.3436,31.4377,349807.0
2024-08-08 10:00:00,33.4,33.42,33.34,33.37,97755.0,31.4283,31.4471,31.3718,31.4,97755.0
2024-08-08 10:10:00,33.37,33.43,33.36,33.38,86884.0,31.4,31.4565,31.3906,31.4094,86884.0
2024-08-08 10:20:00,33.39,33.43,33.36,33.41,72988.0,31.4188,31.4565,31.3906,31.4377,72988.0
2024-08-08 10:30:00,33.42,33.48,33.42,33.45,48672.0,31.4471,31.5035,31.4471,31.4753,48672.0
2024-08-08 10:40:00,33.46,33.49,33.45,33.48,96121.0,31.4847,31.5129,31.4753,31.5035,96121.0
2024-08-08 10:50:00,33.48,33.48,33.44,33.46,63489.0,31.5035,31.5035,31.4659,31.4847,63489.0
2024-08-08 11:00:00,33.46,33.5,33.44,33.49,70507.0,31.4847,31.5223,31.4659,31.5129,70507.0
2024-08-08 11:10:00,33.49,33.5,33.42,33.43,82537.0,31.5129,31.5223,31.4471,31.4565,82537.0
2024-08-08 11:20:00,33.43,33.45,33.38,33.41,113051.0,31.4565,31.4753,31.4094,31.4377,113051.0
2024-08-08 11:30:00,33.41,33.43,33.35,33.39,172027.0,31.4377,31.4565,31.3812,31.4188,172027.0
2024-08-08 11:40:00,33.39,33.4,33.34,33.38,47994.0,31.4188,31.4283,31.3718,31.4094,47994.0
2024-08-08 11:50:00,33.38,33.43,33.37,33.39,45661.0,31.4094,31.4565,31.4,31.4188,45661.0
2024-08-08 12:00:00,33.39,33.42,33.38,33.41,44874.0,31.4188,31.4471,31.4094,31.4377,44874.0
2024-08-08 12:10:00,33.43,33.46,33.39,33.43,120067.0,31.4565,31.4847,31.4188,31.4565,120067.0
2024-08-08 12:20:00,33.43,33.49,33.42,33.46,56946.0,31.4565,31.5129,31.4471,31.4847,56946.0
2024-08-08 12:30:00,33.46,33.46,33.38,33.39,38326.0,31.4847,31.4847,31.4094,31.4188,38326.0
2024-08-08 12:40:00,33.39,33.45,33.37,33.44,54240.0,31.4188,31.4753,31.4,31.4659,54240.0
2024-08-08 12:50:00,33.45,33.48,33.43,33.45,39643.0,31.4753,31.5035,31.4565,31.4753,39643.0
2024-08-08 13:00:00,33.45,33.45,33.4,33.43,63106.0,31.4753,31.4753,31.4283,31.4565,63106.0
2024-08-08 13:10:00,33.43,33.48,33.42,33.48,106962.0,31.4565,31.5035,31.4471,31.5035,106962.0
2024-08-08 13:20:00,33.48,33.52,33.47,33.51,56651.0,31.5035,31.5412,31.4941,31.5318,56651.0
2024-08-08 13:30:00,33.5,33.5,33.44,33.5,97586.0,31.5223,31.5223,31.4659,31.5223,97586.0
2024-08-08 13:40:00,33.5,33.53,33.48,33.51,65566.0,31.5223,31.5506,31.5035,31.5318,65566.0
2024-08-08 13:50:00,33.51,33.57,33.5,33.54,101208.0,31.5318,31.5882,31.5223,31.56,101208.0
2024-08-08 14:00:00,33.54,33.58,33.53,33.58,88835.0,31.56,31.5976,31.5506,31.5976,88835.0
2024-08-08 14:10:00,33.58,33.65,33.57,33.61,79925.0,31.5976,31.6635,31.5882,31.6259,79925.0
2024-08-08 14:20:00,33.61,33.63,33.59,33.62,58944.0,31.6259,31.6447,31.607,31.6353,58944.0
2024-08-08 14:30:00,33.61,33.62,33.59,33.59,47829.0,31.6259,31.6353,31.607,31.607,47829.0
2024-08-08 14:40:00,33.59,33.59,33.55,33.57,55125.0,31.607,31.607,31.5694,31.5882,55125.0
2024-08-08 14:50:00,33.56,33.61,33.56,33.59,46272.0,31.5788,31.6259,31.5788,31.607,46272.0
2024-08-08 15:00:00,33.59,33.62,33.56,33.62,55768.0,31.607,31.6353,31.5788,31.6353,55768.0
2024-08-08 15:10:00,33.62,33.62,33.59,33.6,58603.0,31.6353,31.6353,31.607,31.6164,58603.0
2024-08-08 15:20:00,33.6,33.63,33.58,33.61,81724.0,31.6164,31.6447,31.5976,31.6259,81724.0
2024-08-08 15:30:00,33.61,33.61,33.53,33.57,191409.0,31.6259,31.6259,31.5506,31.5882,191409.0
2024-08-08 15:40:00,33.57,33.59,33.51,33.52,232293.0,31.5882,31.607,31.5318,31.5412,232293.0
2024-08-08 15:50:00,33.51,33.52,33.45,33.52,655807.0,31.5318,31.5412,31.4753,31.5412,655807.0
2024-08-09 09:30:00,33.0,33.0,32.89,32.92,270589.0,31.5,31.5,31.395,31.4236,270589.0
2024-08-09 09:40:00,32.91,33.02,32.91,32.97,137790.0,31.4141,31.5191,31.4141,31.4714,137790.0
2024-08-09 09:50:00,32.97,33.04,32.96,33.03,145930.0,31.4714,31.5382,31.4618,31.5286,145930.0
2024-08-09 10:00:00,33.03,33.08,32.99,33.03,103029.0,31.5286,31.5764,31.4905,31.5286,103029.0
2024-08-09 10:10:00,33.03,33.12,33.03,33.11,107247.0,31.5286,31.6145,31.5286,31.605,107247.0
2024-08-09 10:20:00,33.13,33.19,33.12,33.18,83421.0,31.6241,31.6814,31.6145,31.6718,83421.0
2024-08-09 10:30:00,33.17,33.2,33.13,33.18,85830.0,31.6623,31.6909,31.6241,31.6718,85830.0
2024-08-09 10:40:00,33.19,33.24,33.17,33.18,61974.0,31.6814,31.7291,31.6623,31.6718,61974.0
2024-08-09 10:50:00,33.18,33.27,33.17,33.25,88213.0,31.6718,31.7577,31.6623,31.7386,88213.0
2024-08-09 11:00:00,33.24,33.28,33.22,33.24,81804.0,31.7291,31.7673,31.71,31.7291,81804.0
2024-08-09 11:10:00,33.24,33.28,33.22,33.27,77042.0,31.7291,31.7673,31.71,31.7577,77042.0
2024-08-09 11:20:00,33.27,33.28,33.19,33.2,113200.0,31.7577,31.7673,31.6814,31.6909,113200.0
2024-08-09 11:30:00,33.2,33.26,33.18,33.26,143611.0,31.6909,31.7482,31.6718,31.7482,143611.0
2024-08-09 11:40:00,33.26,33.29,33.25,33.29,60599.0,31.7482,31.7768,31.7386,31.7768,60599.0
2024-08-09 11:50:00,33.28,33.28,33.21,33.22,81468.0,31.7673,31.7673,31.7005,31.71,81468.0
2024-08-09 12:00:00,33.22,33.24,33.2,33.22,60513.0,31.71,31.7291,31.6909,31.71,60513.0
2024-08-09 12:10:00,33.23,33.25,33.21,33.22,49397.0,31.7195,31.7386,31.7005,31.71,49397.0
2024-08-09 12:20:00,33.22,33.26,33.21,33.26,78814.0,31.71,31.7482,31.7005,31.7482,78814.0
2024-08-09 12:30:00,33.26,33.3,33.25,33.3,43741.0,31.7482,31.7864,31.7386,31.7864,43741.0
2024-08-09 12:40:00,33.3,33.36,33.29,33.36,65856.0,31.7864,31.8436,31.7768,31.8436,65856.0
2024-08-09 12:50:00,33.36,33.37,33.31,33.34,105169.0,31.8436,31.8532,31.7959,31.8245,105169.0
2024-08-09 13:00:00,33.34,33.37,33.31,33.34,156681.0,31.8245,31.8532,31.7959,31.8245,156681.0
2024-08-09 13:10:00,33.34,33.36,33.32,33.35,101824.0,31.8245,31.8436,31.8055,31.8341,101824.0
2024-08-09 13:20:00,33.34,33.38,33.32,33.38,59629.0,31.8245,31.8627,31.8055,31.8627,59629.0
2024-08-09 13:30:00,33.38,33.38,33.32,33.34,93951.0,31.8627,31.8627,31.8055,31.8245,93951.0
2024-08-09 13:40:00,33.34,33.34,33.29,33.32,109589.0,31.8245,31.8245,31.7768,31.8055,109589.0
2024-08-09 13:50:00,33.32,33.34,33.26,33.29,137959.0,31.8055,31.8245,31.7482,31.7768,137959.0
2024-08-09 14:00:00,33.29,33.3,33.23,33.3,111473.0,31.7768,31.7864,31.7195,31.7864,111473.0
2024-08-09 14:10:00,33.3,33.3,33.26,33.27,105346.0,31.7864,31.7864,31.7482,31.7577,105346.0
2024-08-09 14:20:00,33.28,33.32,33.27,33.29,89364.0,31.7673,31.8055,31.7577,31.7768,89364.0
2024-08-09 14:30:00,33.29,33.29,33.23,33.27,92112.0,31.7768,31.7768,31.7195,31.7577,92112.0
2024-08-09 14:40:00,33.27,33.32,33.27,33.3,57906.0,31.7577,31.8055,31.7577,31.7864,57906.0
2024-08-09 14:50:00,33.3,33.32,33.27,33.32,50934.0,31.7864,31.8055,31.7577,31.8055,50934.0
2024-08-09 15:00:00,33.32,33.33,33.3,33.32,77763.0,31.8055,31.815,31.7864,31.8055,77763.0
2024-08-09 15:10:00,33.32,33.34,33.3,33.33,152674.0,31.8055,31.8245,31.7864,31.815,152674.0
2024-08-09 15:20:00,33.33,33.33,33.3,33.33,131855.0,31.815,31.815,31.7864,31.815,131855.0
2024-08-09 15:30:00,33.33,33.36,33.31,33.32,260127.0,31.815,31.8436,31.7959,31.8055,260127.0
2024-08-09 15:40:00,33.32,33.34,33.29,33.3,186023.0,31.8055,31.8245,31.7768,31.7864,186023.0
2024-08-09 15:50:00,33.3,33.31,33.23,33.26,524774.0,31.7864,31.7959,31.7195,31.7482,524774.0
2024-08-12 09:30:00,33.63,33.79,33.58,33.78,449980.0,32.1014,32.2541,32.0536,32.2445,449980.0
2024-08-12 09:40:00,33.78,33.78,33.57,33.58,200900.0,32.2445,32.2445,32.0441,32.0536,200900.0
2024-08-12 09:50:00,33.59,33.63,33.5,33.52,268857.0,32.0632,32.1014,31.9773,31.9964,268857.0
2024-08-12 10:00:00,33.52,33.55,33.48,33.52,182596.0,31.9964,32.025,31.9582,31.9964,182596.0
2024-08-12 10:10:00,33.52,33.54,33.5,33.52,168766.0,31.9964,32.0155,31.9773,31.9964,168766.0
2024-08-12 10:20:00,33.52,33.59,33.47,33.58,118854.0,31.9964,32.0632,31.9486,32.0536,118854.0
2024-08-12 10:30:00,33.58,33.67,33.58,33.65,105032.0,32.0536,32.1395,32.0536,32.1205,105032.0
2024-08-12 10:40:00,33.65,33.71,33.64,33.7,108996.0,32.1205,32.1777,32.1109,32.1682,108996.0
2024-08-12 10:50:00,33.7,33.76,33.69,33.74,69367.0,32.1682,32.2255,32.1586,32.2064,69367.0
2024-08-12 11:00:00,33.73,33.77,33.72,33.74,235237.0,32.1968,32.235,32.1873,32.2064,235237.0
2024-08-12 11:10:00,33.75,33.76,33.73,33.75,169947.0,32.2159,32.2255,32.1968,32.2159,169947.0
2024-08-12 11:20:00,33.74,33.75,33.62,33.66,186686.0,32.2064,32.2159,32.0918,32.13,186686.0
2024-08-12 11:30:00,33.66,33.73,33.63,33.73,115609.0,32.13,32.1968,32.1014,32.1968,115609.0
2024-08-12 11:40:00,33.73,33.78,33.7,33.73,178802.0,32.1968,32.2445,32.1682,32.1968,178802.0
2024-08-12 11:50:00,33.74,33.77,33.73,33.77,70741.0,32.2064,32.235,32.1968,32.235,70741.0
2024-08-12 12:00:00,33.76,33.77,33.71,33.72,39807.0,32.2255,32.235,32.1777,32.1873,39807.0
2024-08-12 12:10:00,33.72,33.72,33.67,33.71,41482.0,32.1873,32.1873,32.1395,32.1777,41482.0
2024-08-12 12:20:00,33.71,33.72,33.66,33.66,45014.0,32.1777,32.1873,32.13,32.13,45014.0
2024-08-12 12:30:00,33.66,33.67,33.62,33.63,64470.0,32.13,32.1395,32.0918,32.1014,64470.0
2024-08-12 12:40:00,33.63,33.67,33.62,33.66,48188.0,32.1014,32.1395,32.0918,32.13,48188.0
2024-08-12 12:50:00,33.65,33.67,33.61,33.62,38051.0,32.1205,32.1395,32.0823,32.0918,38051.0
2024-08-12 13:00:00,33.62,33.64,33.58,33.62,86425.0,32.0918,32.1109,32.0536,32.0918,86425.0
2024-08-12 13:10:00,33.62,33.66,33.61,33.65,57127.0,32.0918,32.13,32.0823,32.1205,57127.0
2024-08-12 13:20:00,33.64,33.67,33.61,33.64,64857.0,32.1109,32.1395,32.0823,32.1109,64857.0
2024-08-12 13:30:00,33.64,33.68,33.63,33.66,97390.0,32.1109,32.1491,32.1014,32.13,97390.0
2024-08-12 13:40:00,33.66,33.69,33.63,33.66,33174.0,32.13,32.1586,32.1014,32.13,33174.0
2024-08-12 13:50:00,33.66,33.69,33.64,33.69,37575.0,32.13,32.1586,32.1109,32.1586,37575.0
2024-08-12 14:00:00,33.68,33.7,33.67,33.69,37236.0,32.1491,32.1682,32.1395,32.1586,37236.0
2024-08-12 14:10:00,33.68,33.7,33.66,33.68,71812.0,32.1491,32.1682,32.13,32.1491,71812.0
2024-08-12 14:20:00,33.66,33.71,33.66,33.69,70559.0,32.13,32.1777,32.13,32.1586,70559.0
2024-08-12 14:30:00,33.68,33.69,33.61,33.66,99208.0,32.1491,32.1586,32.0823,32.13,99208.0
2024-08-12 14:40:00,33.66,33.67,33.63,33.65,71544.0,32.13,32.1395,32.1014,32.1205,71544.0
2024-08-12 14:50:00,33.65,33.7,33.65,33.7,101263.0,32.1205,32.1682,32.1205,32.1682,101263.0
2024-08-12 15:00:00,33.7,33.7,33.66,33.67,88264.0,32.1682,32.1682,32.13,32.1395,88264.0
2024-08-12 15:10:00,33.68,33.72,33.67,33.7,95647.0,32.1491,32.1873,32.1395,32.1682,95647.0
2024-08-12 15:20:00,33.71,33.75,33.7,33.73,105835.0,32.1777,32.2159,32.1682,32.1968,105835.0
2024-08-12 15:30:00,33.73,33.76,33.71,33.72,138033.0,32.1968,32.2255,32.1777,32.1873,138033.0
2024-08-12 15:40:00,33.72,33.73,33.63,33.64,195646.0,32.1873,32.1968,32.1014,32.1109,195646.0
2024-08-12 15:50:00,33.63,33.67,33.62,33.66,364870.0,32.1014,32.1395,32.0918,32.13,364870.0
2024-08-13 09:30:00,33.61,33.63,33.53,33.62,295469.0,32.0823,32.1014,32.0059,32.0918,295469.0
2024-08-13 09:40:00,33.62,33.65,33.53,33.54,110215.0,32.0918,32.1205,32.0059,32.0155,110215.0
2024-08-13 09:50:00,33.54,33.59,33.51,33.54,76200.0,32.0155,32.0632,31.9868,32.0155,76200.0
2024-08-13 10:00:00,33.53,33.55,33.45,33.48,116520.0,32.0059,32.025,31.9295,31.9582,116520.0
2024-08-13 10:10:00,33.49,33.52,33.45,33.49,154455.0,31.9677,31.9964,31.9295,31.9677,154455.0
2024-08-13 10:20:00,33.48,33.52,33.47,33.49,67707.0,31.9582,31.9964,31.9486,31.9677,67707.0
2024-08-13 10:30:00,33.49,33.52,33.46,33.51,79915.0,31.9677,31.9964,31.9391,31.9868,79915.0
2024-08-13 10:40:00,33.51,33.6,33.5,33.59,111806.0,31.9868,32.0727,31.9773,32.0632,111806.0
2024-08-13 10:50:00,33.59,33.6,33.55,33.59,127519.0,32.0632,32.0727,32.025,32.0632,127519.0
2024-08-13 11:00:00,33.59,33.61,33.58,33.59,75270.0,32.0632,32.0823,32.0536,32.0632,75270.0
2024-08-13 11:10:00,33.59,33.61,33.57,33.59,138381.0,32.0632,32.0823,32.0441,32.0632,138381.0
2024-08-13 11:20:00,33.59,33.6,33.55,33.59,112672.0,32.0632,32.0727,32.025,32.0632,112672.0
2024-08-13 11:30:00,33.6,33.61,33.57,33.59,191756.0,32.0727,32.0823,32.0441,32.0632,191756.0
2024-08-13 11:40:00,33.59,33.62,33.57,33.61,69515.0,32.0632,32.0918,32.0441,32.0823,69515.0
2024-08-13 11:50:00,33.61,33.66,33.59,33.59,91662.0,32.0823,32.13,32.0632,32.0632,91662.0
2024-08-13 12:00:00,33.59,33.61,33.56,33.58,87753.0,32.0632,32.0823,32.0345,32.0536,87753.0
2024-08-13 12:10:00,33.58,33.6,33.56,33.59,52432.0,32.0536,32.0727,32.0345,32.0632,52432.0
2024-08-13 12:20:00,33.59,33.6,33.56,33.56,38927.0,32.0632,32.0727,32.0345,32.0345,38927.0
2024-08-13 12:30:00,33.56,33.59,33.54,33.57,41157.0,32.0345,32.0632,32.0155,32.0441,41157.0
2024-08-13 12:40:00,33.57,33.62,33.56,33.61,57630.0,32.0441,32.0918,32.0345,32.0823,57630.0
2024-08-13 12:50:00,33.62,33.67,33.62,33.65,84719.0,32.0918,32.1395,32.0918,32.1205,84719.0
2024-08-13 13:00:00,33.65,33.66,33.62,33.63,67146.0,32.1205,32.13,32.0918,32.1014,67146.0
2024-08-13 13:10:00,33.63,33.64,33.61,33.63,45632.0,32.1014,32.1109,32.0823,32.1014,45632.0
2024-08-13 13:20:00,33.63,33.66,33.61,33.62,79631.0,32.1014,32.13,32.0823,32.0918,79631.0
2024-08-13 13:30:00,33.63,33.64,33.61,33.63,59568.0,32.1014,32.1109,32.0823,32.1014,59568.0
2024-08-13 13:40:00,33.64,33.65,33.62,33.65,53531.0,32.1109,32.1205,32.0918,32.1205,53531.0
2024-08-13 13:50:00,33.64,33.69,33.64,33.67,58487.0,32.1109,32.1586,32.1109,32.1395,58487.0
2024-08-13 14:00:00,33.66,33.7,33.66,33.69,45402.0,32.13,32.1682,32.13,32.1586,45402.0
2024-08-13 14:10:00,33.68,33.73,33.68,33.7,73324.0,32.1491,32.1968,32.1491,32.1682,73324.0
2024-08-13 14:20:00,33.7,33.73,33.7,33.72,39910.0,32.1682,32.1968,32.1682,32.1873,39910.0
2024-08-13 14:30:00,33.71,33.74,33.7,33.73,45642.0,32.1777,32.2064,32.1682,32.1968,45642.0
2024-08-13 14:40:00,33.73,33.76,33.73,33.75,51995.0,32.1968,32.2255,32.1968,32.2159,51995.0
2024-08-13 14:50:00,33.74,33.77,33.73,33.76,62088.0,32.2064,32.235,32.1968,32.2255,62088.0
2024-08-13 15:00:00,33.76,33.79,33.75,33.77,76260.0,32.2255,32.2541,32.2159,32.235,76260.0
2024-08-13 15:10:00,33.77,33.78,33.72,33.73,57417.0,32.235,32.2445,32.1873,32.1968,57417.0
2024-08-13 15:20:00,33.72,33.72,33.68,33.69,110042.0,32.1873,32.1873,32.1491,32.1586,110042.0
2024-08-13 15:30:00,33.69,33.69,33.65,33.68,115311.0,32.1586,32.1586,32.1205,32.1491,115311.0
2024-08-13 15:40:00,33.68,33.72,33.67,33.72,125761.0,32.1491,32.1873,32.1395,32.1873,125761.0
2024-08-13 15:50:00,33.72,33.73,33.68,33.71,408447.0,32.1873,32.1968,32.1491,32.1777,408447.0
2024-08-14 09:30:00,33.77,33.78,33.68,33.73,199652.0,32.235,32.2445,32.1491,32.1968,199652.0
2024-08-14 09:40:00,33.73,33.74,33.67,33.69,65821.0,32.1968,32.2064,32.1395,32.1586,65821.0
2024-08-14 09:50:00,33.68,33.77,33.66,33.75,66841.0,32.1491,32.235,32.13,32.2159,66841.0
2024-08-14 10:00:00,33.74,33.75,33.66,33.75,74238.0,32.2064,32.2159,32.13,32.2159,74238.0
2024-08-14 10:10:00,33.75,33.78,33.72,33.77,82630.0,32.2159,32.2445,32.1873,32.235,82630.0
2024-08-14 10:20:00,33.78,33.79,33.74,33.77,251935.0,32.2445,32.2541,32.2064,32.235,251935.0
2024-08-14 10:30:00,33.76,33.77,33.67,33.71,131574.0,32.2255,32.235,32.1395,32.1777,131574.0
2024-08-14 10:40:00,33.72,33.73,33.66,33.7,89423.0,32.1873,32.1968,32.13,32.1682,89423.0
2024-08-14 10:50:00,33.7,33.7,33.65,33.66,88553.0,32.1682,32.1682,32.1205,32.13,88553.0
2024-08-14 11:00:00,33.67,33.69,33.64,33.65,62331.0,32.1395,32.1586,32.1109,32.1205,62331.0
2024-08-14 11:10:00,33.65,33.66,33.6,33.63,74795.0,32.1205,32.13,32.0727,32.1014,74795.0
2024-08-14 11:20:00,33.64,33.65,33.6,33.63,136734.0,32.1109,32.1205,32.0727,32.1014,136734.0
2024-08-14 11:30:00,33.63,33.66,33.62,33.66,95060.0,32.1014,32.13,32.0918,32.13,95060.0
2024-08-14 11:40:00,33.66,33.7,33.64,33.7,69729.0,32.13,32.1682,32.1109,32.1682,69729.0
2024-08-14 11:50:00,33.69,33.71,33.68,33.7,52870.0,32.1586,32.1777,32.1491,32.1682,52870.0
2024-08-14 12:00:00,33.7,33.72,33.68,33.69,226306.0,32.1682,32.1873,32.1491,32.1586,226306.0
2024-08-14 12:10:00,33.7,33.7,33.64,33.66,85218.0,32.1682,32.1682,32.1109,32.13,85218.0
2024-08-14 12:20:00,33.65,33.66,33.58,33.59,78078.0,32.1205,32.13,32.0536,32.0632,78078.0
2024-08-14 12:30:00,33.6,33.68,33.59,33.68,54266.0,32.0727,32.1491,32.0632,32.1491,54266.0
2024-08-14 12:40:00,33.68,33.69,33.64,33.69,41750.0,32.1491,32.1586,32.1109,32.1586,41750.0
2024-08-14 12:50:00,33.69,33.72,33.66,33.71,52376.0,32.1586,32.1873,32.13,32.1777,52376.0
2024-08-14 13:00:00,33.7,33.71,33.66,33.7,26000.0,32.1682,32.1777,32.13,32.1682,26000.0
2024-08-14 13:10:00,33.7,33.71,33.67,33.7,44285.0,32.1682,32.1777,32.1395,32.1682,44285.0
2024-08-14 13:20:00,33.7,33.71,33.68,33.68,53386.0,32.1682,32.1777,32.1491,32.1491,53386.0
2024-08-14 13:30:00,33.69,33.72,33.68,33.72,35028.0,32.1586,32.1873,32.1491,32.1873,35028.0
2024-08-14 13:40:00,33.7,33.73,33.69,33.72,39325.0,32.1682,32.1968,32.1586,32.1873,39325.0
2024-08-14 13:50:00,33.72,33.76,33.71,33.74,38827.0,32.1873,32.2255,32.1777,32.2064,38827.0
2024-08-14 14:00:00,33.73,33.74,33.7,33.72,47535.0,32.1968,32.2064,32.1682,32.1873,47535.0
2024-08-14 14:10:00,33.72,33.74,33.7,33.71,39757.0,32.1873,32.2064,32.1682,32.1777,39757.0
2024-08-14 14:20:00,33.71,33.72,33.68,33.71,34582.0,32.1777,32.1873,32.1491,32.1777,34582.0
2024-08-14 14:30:00,33.7,33.73,33.69,33.73,32047.0,32.1682,32.1968,32.1586,32.1968,32047.0
2024-08-14 14:40:00,33.72,33.76,33.72,33.74,34415.0,32.1873,32.2255,32.1873,32.2064,34415.0
2024-08-14 14:50:00,33.75,33.76,33.73,33.75,81771.0,32.2159,32.2255,32.1968,32.2159,81771.0
2024-08-14 15:00:00,33.75,33.75,33.71,33.74,54059.0,32.2159,32.2159,32.1777,32.2064,54059.0
2024-08-14 15:10:00,33.73,33.75,33.69,33.7,76684.0,32.1968,32.2159,32.1586,32.1682,76684.0
2024-08-14 15:20:00,33.7,33.75,33.69,33.74,65916.0,32.1682,32.2159,32.1586,32.2064,65916.0
2024-08-14 15:30:00,33.75,33.75,33.7,33.72,111625.0,32.2159,32.2159,32.1682,32.1873,111625.0
2024-08-14 15:40:00,33.72,33.75,33.7,33.71,168788.0,32.1873,32.2159,32.1682,32.1777,168788.0
2024-08-14 15:50:00,33.72,33.74,33.67,33.71,291019.0,32.1873,32.2064,32.1395,32.1777,291019.0
2024-08-15 09:30:00,34.1,34.2,34.02,34.16,396527.0,32.55,32.6455,32.4736,32.6073,396527.0
2024-08-15 09:40:00,34.17,34.19,34.09,34.12,80020.0,32.6168,32.6359,32.5405,32.5691,80020.0
2024-08-15 09:50:00,34.12,34.12,34.02,34.05,78031.0,32.5691,32.5691,32.4736,32.5023,78031.0
2024-08-15 10:00:00,34.05,34.09,33.98,33.98,87610.0,32.5023,32.5405,32.4355,32.4355,87610.0
2024-08-15 10:10:00,33.99,34.02,33.95,34.0,61107.0,32.445,32.4736,32.4068,32.4545,61107.0
2024-08-15 10:20:00,34.01,34.03,33.98,34.01,62607.0,32.4641,32.4832,32.4355,32.4641,62607.0
2024-08-15 10:30:00,34.02,34.1,34.02,34.1,87180.0,32.4736,32.55,32.4736,32.55,87180.0
2024-08-15 10:40:00,34.11,34.16,34.1,34.14,53571.0,32.5595,32.6073,32.55,32.5882,53571.0
2024-08-15 10:50:00,34.14,34.16,34.09,34.15,68568.0,32.5882,32.6073,32.5405,32.5977,68568.0
2024-08-15 11:00:00,34.15,34.17,34.12,34.15,76339.0,32.5977,32.6168,32.5691,32.5977,76339.0
2024-08-15 11:10:00,34.16,34.19,34.14,34.18,72667.0,32.6073,32.6359,32.5882,32.6264,72667.0
2024-08-15 11:20:00,34.18,34.19,34.16,34.18,96880.0,32.6264,32.6359,32.6073,32.6264,96880.0
2024-08-15 11:30:00,34.18,34.2,34.14,34.16,465802.0,32.6264,32.6455,32.5882,32.6073,465802.0
2024-08-15 11:40:00,34.16,34.19,34.13,34.19,43951.0,32.6073,32.6359,32.5786,32.6359,43951.0
2024-08-15 11:50:00,34.19,34.2,34.15,34.2,67441.0,32.6359,32.6455,32.5977,32.6455,67441.0
2024-08-15 12:00:00,34.19,34.2,34.15,34.16,40794.0,32.6359,32.6455,32.5977,32.6073,40794.0
2024-08-15 12:10:00,34.16,34.19,34.16,34.18,47947.0,32.6073,32.6359,32.6073,32.6264,47947.0
2024-08-15 12:20:00,34.19,34.21,34.18,34.19,76484.0,32.6359,32.655,32.6264,32.6359,76484.0
2024-08-15 12:30:00,34.19,34.2,34.17,34.18,44867.0,32.6359,32.6455,32.6168,32.6264,44867.0
2024-08-15 12:40:00,34.18,34.19,34.12,34.16,36632.0,32.6264,32.6359,32.5691,32.6073,36632.0
2024-08-15 12:50:00,34.16,34.18,34.15,34.18,42956.0,32.6073,32.6264,32.5977,32.6264,42956.0
2024-08-15 13:00:00,34.17,34.18,34.1,34.15,64808.0,32.6168,32.6264,32.55,32.5977,64808.0
2024-08-15 13:10:00,34.14,34.18,34.14,34.15,19624.0,32.5882,32.6264,32.5882,32.5977,19624.0
2024-08-15 13:20:00,34.15,34.18,34.15,34.17,27429.0,32.5977,32.6264,32.5977,32.6168,27429.0
2024-08-15 13:30:00,34.18,34.18,34.16,34.16,30263.0,32.6264,32.6264,32.6073,32.6073,30263.0
2024-08-15 13:40:00,34.16,34.17,34.12,34.14,36180.0,32.6073,32.6168,32.5691,32.5882,36180.0
2024-08-15 13:50:00,34.15,34.15,34.12,34.14,59235.0,32.5977,32.5977,32.5691,32.5882,59235.0
2024-08-15 14:00:00,34.14,34.18,34.13,34.18,59301.0,32.5882,32.6264,32.5786,32.6264,59301.0
2024-08-15 14:10:00,34.17,34.19,34.16,34.19,24313.0,32.6168,32.6359,32.6073,32.6359,24313.0
2024-08-15 14:20:00,34.19,34.21,34.18,34.21,57999.0,32.6359,32.655,32.6264,32.655,57999.0
2024-08-15 14:30:00,34.2,34.21,34.16,34.16,37590.0,32.6455,32.655,32.6073,32.6073,37590.0
2024-08-15 14:40:00,34.16,34.18,34.16,34.18,30386.0,32.6073,32.6264,32.6073,32.6264,30386.0
2024-08-15 14:50:00,34.17,34.17,34.14,34.15,44745.0,32.6168,32.6168,32.5882,32.5977,44745.0
2024-08-15 15:00:00,34.15,34.16,34.13,34.16,78156.0,32.5977,32.6073,32.5786,32.6073,78156.0
2024-08-15 15:10:00,34.16,34.16,34.1,34.12,52503.0,32.6073,32.6073,32.55,32.5691,52503.0
2024-08-15 15:20:00,34.12,34.14,34.11,34.14,46897.0,32.5691,32.5882,32.5595,32.5882,46897.0
2024-08-15 15:30:00,34.14,34.18,34.13,34.15,95713.0,32.5882,32.6264,32.5786,32.5977,95713.0
2024-08-15 15:40:00,34.16,34.17,34.12,34.15,162652.0,32.6073,32.6168,32.5691,32.5977,162652.0
2024-08-15 15:50:00,34.15,34.16,34.09,34.14,304976.0,32.5977,32.6073,32.5405,32.5882,304976.0
2024-08-16 09:30:00,33.96,34.01,33.94,33.97,214095.0,32.4164,32.4641,32.3973,32.4259,214095.0
2024-08-16 09:40:00,33.98,34.16,33.94,34.13,195511.0,32.4355,32.6073,32.3973,32.5786,195511.0
2024-08-16 09:50:00,34.13,34.14,34.08,34.11,88170.0,32.5786,32.5882,32.5309,32.5595,88170.0
2024-08-16 10:00:00,34.12,34.15,34.08,34.1,140440.0,32.5691,32.5977,32.5309,32.55,140440.0
2024-08-16 10:10:00,34.11,34.14,34.07,34.11,104046.0,32.5595,32.5882,32.5214,32.5595,104046.0
2024-08-16 10:20:00,34.11,34.12,34.02,34.04,269098.0,32.5595,32.5691,32.4736,32.4927,269098.0
2024-08-16 10:30:00,34.05,34.06,34.0,34.05,199817.0,32.5023,32.5118,32.4545,32.5023,199817.0
2024-08-16 10:40:00,34.04,34.05,34.01,34.02,148584.0,32.4927,32.5023,32.4641,32.4736,148584.0
2024-08-16 10:50:00,34.02,34.07,34.02,34.03,98262.0,32.4736,32.5214,32.4736,32.4832,98262.0
2024-08-16 11:00:00,34.04,34.06,34.02,34.05,160138.0,32.4927,32.5118,32.4736,32.5023,160138.0
2024-08-16 11:10:00,34.05,34.1,34.05,34.09,83314.0,32.5023,32.55,32.5023,32.5405,83314.0
2024-08-16 11:20:00,34.09,34.12,34.07,34.12,78437.0,32.5405,32.5691,32.5214,32.5691,78437.0
2024-08-16 11:30:00,34.11,34.13,34.09,34.11,81108.0,32.5595,32.5786,32.5405,32.5595,81108.0
2024-08-16 11:40:00,34.1,34.12,34.05,34.11,69685.0,32.55,32.5691,32.5023,32.5595,69685.0
2024-08-16 11:50:00,34.11,34.12,34.09,34.1,67449.0,32.5595,32.5691,32.5405,32.55,67449.0
2024-08-16 12:00:00,34.1,34.12,34.09,34.12,83634.0,32.55,32.5691,32.5405,32.5691,83634.0
2024-08-16 12:10:00,34.12,34.13,34.11,34.13,138563.0,32.5691,32.5786,32.5595,32.5786,138563.0
2024-08-16 12:20:00,34.13,34.13,34.08,34.09,80168.0,32.5786,32.5786,32.5309,32.5405,80168.0
2024-08-16 12:30:00,34.08,34.11,34.08,34.11,89812.0,32.5309,32.5595,32.5309,32.5595,89812.0
2024-08-16 12:40:00,34.11,34.14,34.1,34.12,89319.0,32.5595,32.5882,32.55,32.5691,89319.0
2024-08-16 12:50:00,34.12,34.15,34.11,34.14,84037.0,32.5691,32.5977,32.5595,32.5882,84037.0
2024-08-16 13:00:00,34.14,34.15,34.1,34.11,51457.0,32.5882,32.5977,32.55,32.5595,51457.0
2024-08-16 13:10:00,34.11,34.15,34.11,34.15,24939.0,32.5595,32.5977,32.5595,32.5977,24939.0
2024-08-16 13:20:00,34.15,34.16,34.12,34.15,55216.0,32.5977,32.6073,32.5691,32.5977,55216.0
2024-08-16 13:30:00,34.15,34.16,34.13,34.13,42840.0,32.5977,32.6073,32.5786,32.5786,42840.0
2024-08-16 13:40:00,34.14,34.15,34.12,34.15,38091.0,32.5882,32.5977,32.5691,32.5977,38091.0
2024-08-16 13:50:00,34.15,34.16,34.11,34.16,99174.0,32.5977,32.6073,32.5595,32.6073,99174.0
2024-08-16 14:00:00,34.16,34.16,34.12,34.14,39113.0,32.6073,32.6073,32.5691,32.5882,39113.0
2024-08-16 14:10:00,34.13,34.16,34.13,34.15,56465.0,32.5786,32.6073,32.5786,32.5977,56465.0
2024-08-16 14:20:00,34.15,34.15,34.1,34.11,37149.0,32.5977,32.5977,32.55,32.5595,37149.0
2024-08-16 14:30:00,34.1,34.15,34.1,34.12,64247.0,32.55,32.5977,32.55,32.5691,64247.0
2024-08-16 14:40:00,34.12,34.14,34.11,34.14,29306.0,32.5691,32.5882,32.5595,32.5882,29306.0
2024-08-16 14:50:00,34.14,34.15,34.13,34.15,63299.0,32.5882,32.5977,32.5786,32.5977,63299.0
2024-08-16 15:00:00,34.15,34.16,34.13,34.15,131144.0,32.5977,32.6073,32.5786,32.5977,131144.0
2024-08-16 15:10:00,34.14,34.15,34.12,34.14,69022.0,32.5882,32.5977,32.5691,32.5882,69022.0
2024-08-16 15:20:00,34.13,34.14,34.1,34.1,109615.0,32.5786,32.5882,32.55,32.55,109615.0
2024-08-16 15:30:00,34.1,34.16,34.1,34.15,181441.0,32.55,32.6073,32.55,32.5977,181441.0
2024-08-16 15:40:00,34.16,34.17,34.12,34.13,204983.0,32.6073,32.6168,32.5691,32.5786,204983.0
2024-08-16 15:50:00,34.12,34.14,34.09,34.11,399408.0,32.5691,32.5882,32.5405,32.5595,399408.0
2024-08-19 09:30:00,34.28,34.34,34.25,34.27,249396.0,32.7218,32.7791,32.6932,32.7123,249396.0
2024-08-19 09:40:00,34.27,34.34,34.26,34.34,91453.0,32.7123,32.7791,32.7027,32.7791,91453.0
2024-08-19 09:50:00,34.34,34.38,34.3,34.32,113199.0,32.7791,32.8173,32.7409,32.76,113199.0
2024-08-19 10:00:00,34.32,34.33,34.27,34.29,106287.0,32.76,32.7695,32.7123,32.7314,106287.0
2024-08-19 10:10:00,34.28,34.35,34.26,34.34,84860.0,32.7218,32.7886,32.7027,32.7791,84860.0
2024-08-19 10:20:00,34.35,34.39,34.33,34.39,115453.0,32.7886,32.8268,32.7695,32.8268,115453.0
2024-08-19 10:30:00,34.39,34.5,34.39,34.5,178849.0,32.8268,32.9318,32.8268,32.9318,178849.0
2024-08-19 10:40:00,34.51,34.53,34.48,34.53,70709.0,32.9414,32.9605,32.9127,32.9605,70709.0
2024-08-19 10:50:00,34.52,34.54,34.51,34.52,67655.0,32.9509,32.97,32.9414,32.9509,67655.0
2024-08-19 11:00:00,34.53,34.54,34.47,34.49,53521.0,32.9605,32.97,32.9032,32.9223,53521.0
2024-08-19 11:10:00,34.5,34.54,34.5,34.52,82699.0,32.9318,32.97,32.9318,32.9509,82699.0
2024-08-19 11:20:00,34.52,34.53,34.45,34.45,107322.0,32.9509,32.9605,32.8841,32.8841,107322.0
2024-08-19 11:30:00,34.45,34.46,34.38,34.38,138582.0,32.8841,32.8936,32.8173,32.8173,138582.0
2024-08-19 11:40:00,34.39,34.39,34.36,34.38,49152.0,32.8268,32.8268,32.7982,32.8173,49152.0
2024-08-19 11:50:00,34.38,34.38,34.33,34.34,63145.0,32.8173,32.8173,32.7695,32.7791,63145.0
2024-08-19 12:00:00,34.35,34.38,34.3,34.3,89337.0,32.7886,32.8173,32.7409,32.7409,89337.0
2024-08-19 12:10:00,34.31,34.35,34.28,34.29,91378.0,32.7505,32.7886,32.7218,32.7314,91378.0
2024-08-19 12:20:00,34.29,34.33,34.28,34.32,28986.0,32.7314,32.7695,32.7218,32.76,28986.0
2024-08-19 12:30:00,34.32,34.34,34.3,34.32,37980.0,32.76,32.7791,32.7409,32.76,37980.0
2024-08-19 12:40:00,34.32,34.32,34.29,34.32,28037.0,32.76,32.76,32.7314,32.76,28037.0
2024-08-19 12:50:00,34.32,34.32,34.29,34.3,27892.0,32.76,32.76,32.7314,32.7409,27892.0
2024-08-19 13:00:00,34.3,34.33,34.29,34.33,29089.0,32.7409,32.7695,32.7314,32.7695,29089.0
2024-08-19 13:10:00,34.33,34.34,34.31,34.33,19175.0,32.7695,32.7791,32.7505,32.7695,19175.0
2024-08-19 13:20:00,34.33,34.33,34.28,34.29,28783.0,32.7695,32.7695,32.7218,32.7314,28783.0
2024-08-19 13:30:00,34.29,34.3,34.27,34.27,50741.0,32.7314,32.7409,32.7123,32.7123,50741.0
2024-08-19 13:40:00,34.27,34.29,34.23,34.25,38767.0,32.7123,32.7314,32.6741,32.6932,38767.0
2024-08-19 13:50:00,34.25,34.27,34.23,34.26,43324.0,32.6932,32.7123,32.6741,32.7027,43324.0
2024-08-19 14:00:00,34.26,34.28,34.24,34.27,39408.0,32.7027,32.7218,32.6836,32.7123,39408.0
2024-08-19 14:10:00,34.27,34.28,34.25,34.27,35460.0,32.7123,32.7218,32.6932,32.7123,35460.0
2024-08-19 14:20:00,34.27,34.27,34.24,34.25,29667.0,32.7123,32.7123,32.6836,32.6932,29667.0
2024-08-19 14:30:00,34.25,34.28,34.23,34.25,116578.0,32.6932,32.7218,32.6741,32.6932,116578.0
2024-08-19 14:40:00,34.25,34.25,34.21,34.22,40139.0,32.6932,32.6932,32.655,32.6645,40139.0
2024-08-19 14:50:00,34.23,34.26,34.21,34.25,102706.0,32.6741,32.7027,32.655,32.6932,102706.0
2024-08-19 15:00:00,34.24,34.27,34.22,34.22,61122.0,32.6836,32.7123,32.6645,32.6645,61122.0
2024-08-19 15:10:00,34.23,34.24,34.21,34.22,74325.0,32.6741,32.6836,32.655,32.6645,74325.0
2024-08-19 15:20:00,34.22,34.23,34.21,34.22,129125.0,32.6645,32.6741,32.655,32.6645,129125.0
2024-08-19 15:30:00,34.22,34.22,34.18,34.18,110287.0,32.6645,32.6645,32.6264,32.6264,110287.0
2024-08-19 15:40:00,34.19,34.2,34.15,34.17,219708.0,32.6359,32.6455,32.5977,32.6168,219708.0
2024-08-19 15:50:00,34.17,34.18,34.12,34.15,418677.0,32.6168,32.6264,32.5691,32.5977,418677.0
2024-08-20 09:30:00,33.71,33.74,33.69,33.72,346343.0,32.1777,32.2064,32.1586,32.1873,346343.0
2024-08-20 09:40:00,33.71,33.75,33.67,33.69,212317.0,32.1777,32.2159,32.1395,32.1586,212317.0
2024-08-20 09:50:00,33.68,33.76,33.67,33.75,129599.0,32.1491,32.2255,32.1395,32.2159,129599.0
2024-08-20 10:00:00,33.74,33.8,33.71,33.78,245576.0,32.2064,32.2636,32.1777,32.2445,245576.0
2024-08-20 10:10:00,33.79,33.85,33.76,33.77,267212.0,32.2541,32.3114,32.2255,32.235,267212.0
2024-08-20 10:20:00,33.77,33.78,33.69,33.73,288313.0,32.235,32.2445,32.1586,32.1968,288313.0
2024-08-20 10:30:00,33.73,33.73,33.65,33.66,184711.0,32.1968,32.1968,32.1205,32.13,184711.0
2024-08-20 10:40:00,33.66,33.66,33.62,33.62,105046.0,32.13,32.13,32.0918,32.0918,105046.0
2024-08-20 10:50:00,33.62,33.65,33.58,33.65,110170.0,32.0918,32.1205,32.0536,32.1205,110170.0
2024-08-20 11:00:00,33.66,33.66,33.57,33.6,118682.0,32.13,32.13,32.0441,32.0727,118682.0
2024-08-20 11:10:00,33.59,33.61,33.57,33.6,71146.0,32.0632,32.0823,32.0441,32.0727,71146.0
2024-08-20 11:20:00,33.61,33.63,33.55,33.59,143785.0,32.0823,32.1014,32.025,32.0632,143785.0
2024-08-20 11:30:00,33.59,33.63,33.57,33.61,279525.0,32.0632,32.1014,32.0441,32.0823,279525.0
2024-08-20 11:40:00,33.61,33.61,33.5,33.51,110870.0,32.0823,32.0823,31.9773,31.9868,110870.0
2024-08-20 11:50:00,33.51,33.55,33.5,33.54,94969.0,31.9868,32.025,31.9773,32.0155,94969.0
2024-08-20 12:00:00,33.54,33.58,33.54,33.57,59222.0,32.0155,32.0536,32.0155,32.0441,59222.0
2024-08-20 12:10:00,33.57,33.59,33.54,33.54,53253.0,32.0441,32.0632,32.0155,32.0155,53253.0
2024-08-20 12:20:00,33.55,33.6,33.54,33.58,44651.0,32.025,32.0727,32.0155,32.0536,44651.0
2024-08-20 12:30:00,33.58,33.58,33.54,33.58,45633.0,32.0536,32.0536,32.0155,32.0536,45633.0
2024-08-20 12:40:00,33.57,33.59,33.55,33.58,53961.0,32.0441,32.0632,32.025,32.0536,53961.0
2024-08-20 12:50:00,33.57,33.58,33.54,33.55,62856.0,32.0441,32.0536,32.0155,32.025,62856.0
2024-08-20 13:00:00,33.55,33.56,33.5,33.54,62781.0,32.025,32.0345,31.9773,32.0155,62781.0
2024-08-20 13:10:00,33.54,33.54,33.51,33.52,44692.0,32.0155,32.0155,31.9868,31.9964,44692.0
2024-08-20 13:20:00,33.52,33.55,33.51,33.53,64433.0,31.9964,32.025,31.9868,32.0059,64433.0
2024-08-20 13:30:00,33.53,33.54,33.47,33.5,84314.0,32.0059,32.0155,31.9486,31.9773,84314.0
2024-08-20 13:40:00,33.5,33.5,33.47,33.48,45055.0,31.9773,31.9773,31.9486,31.9582,45055.0
2024-08-20 13:50:00,33.48,33.48,33.45,33.45,114820.0,31.9582,31.9582,31.9295,31.9295,114820.0
2024-08-20 14:00:00,33.45,33.48,33.45,33.48,73282.0,31.9295,31.9582,31.9295,31.9582,73282.0
2024-08-20 14:10:00,33.48,33.49,33.46,33.47,66084.0,31.9582,31.9677,31.9391,31.9486,66084.0
2024-08-20 14:20:00,33.47,33.48,33.45,33.47,138760.0,31.9486,31.9582,31.9295,31.9486,138760.0
2024-08-20 14:30:00,33.47,33.49,33.45,33.48,59029.0,31.9486,31.9677,31.9295,31.9582,59029.0
2024-08-20 14:40:00,33.48,33.52,33.46,33.52,93175.0,31.9582,31.9964,31.9391,31.9964,93175.0
2024-08-20 14:50:00,33.52,33.52,33.5,33.52,44829.0,31.9964,31.9964,31.9773,31.9964,44829.0
2024-08-20 15:00:00,33.52,33.57,33.5,33.57,57366.0,31.9964,32.0441,31.9773,32.0441,57366.0
2024-08-20 15:10:00,33.57,33.58,33.55,33.55,70706.0,32.0441,32.0536,32.025,32.025,70706.0
2024-08-20 15:20:00,33.55,33.57,33.48,33.48,298907.0,32.025,32.0441,31.9582,31.9582,298907.0
2024-08-20 15:30:00,33.49,33.52,33.47,33.47,233721.0,31.9677,31.9964,31.9486,31.9486,233721.0
2024-08-20 15:40:00,33.48,33.48,33.4,33.45,377048.0,31.9582,31.9582,31.8818,31.9295,377048.0
2024-08-20 15:50:00,33.46,33.46,33.36,33.39,823164.0,31.9391,31.9391,31.8436,31.8723,823164.0
2024-08-21 09:30:00,33.75,33.77,33.69,33.7,374707.0,32.2159,32.235,32.1586,32.1682,374707.0
2024-08-21 09:40:00,33.7,33.7,33.62,33.64,156444.0,32.1682,32.1682,32.0918,32.1109,156444.0
2024-08-21 09:50:00,33.63,33.64,33.57,33.59,120653.0,32.1014,32.1109,32.0441,32.0632,120653.0
2024-08-21 10:00:00,33.6,33.61,33.53,33.57,126741.0,32.0727,32.0823,32.0059,32.0441,126741.0
2024-08-21 10:10:00,33.57,33.61,33.55,33.59,107817.0,32.0441,32.0823,32.025,32.0632,107817.0
2024-08-21 10:20:00,33.6,33.68,33.6,33.66,95582.0,32.0727,32.1491,32.0727,32.13,95582.0
2024-08-21 10:30:00,33.67,33.78,33.66,33.76,195338.0,32.1395,32.2445,32.13,32.2255,195338.0
2024-08-21 10:40:00,33.76,33.79,33.73,33.75,96300.0,32.2255,32.2541,32.1968,32.2159,96300.0
2024-08-21 10:50:00,33.75,33.76,33.69,33.73,99985.0,32.2159,32.2255,32.1586,32.1968,99985.0
2024-08-21 11:00:00,33.73,33.73,33.67,33.72,74527.0,32.1968,32.1968,32.1395,32.1873,74527.0
2024-08-21 11:10:00,33.73,33.76,33.7,33.7,58657.0,32.1968,32.2255,32.1682,32.1682,58657.0
2024-08-21 11:20:00,33.72,33.72,33.68,33.7,74519.0,32.1873,32.1873,32.1491,32.1682,74519.0
2024-08-21 11:30:00,33.7,33.71,33.67,33.69,145106.0,32.1682,32.1777,32.1395,32.1586,145106.0
2024-08-21 11:40:00,33.69,33.7,33.63,33.64,44669.0,32.1586,32.1682,32.1014,32.1109,44669.0
2024-08-21 11:50:00,33.64,33.64,33.59,33.6,43012.0,32.1109,32.1109,32.0632,32.0727,43012.0
2024-08-21 12:00:00,33.59,33.6,33.57,33.59,65307.0,32.0632,32.0727,32.0441,32.0632,65307.0
2024-08-21 12:10:00,33.59,33.61,33.57,33.59,48946.0,32.0632,32.0823,32.0441,32.0632,48946.0
2024-08-21 12:20:00,33.59,33.62,33.58,33.61,37497.0,32.0632,32.0918,32.0536,32.0823,37497.0
2024-08-21 12:30:00,33.61,33.64,33.58,33.62,68350.0,32.0823,32.1109,32.0536,32.0918,68350.0
2024-08-21 12:40:00,33.62,33.62,33.59,33.59,31944.0,32.0918,32.0918,32.0632,32.0632,31944.0
2024-08-21 12:50:00,33.59,33.61,33.58,33.61,42952.0,32.0632,32.0823,32.0536,32.0823,42952.0
2024-08-21 13:00:00,33.6,33.61,33.58,33.6,36375.0,32.0727,32.0823,32.0536,32.0727,36375.0
2024-08-21 13:10:00,33.6,33.61,33.57,33.58,48212.0,32.0727,32.0823,32.0441,32.0536,48212.0
2024-08-21 13:20:00,33.59,33.59,33.56,33.58,64717.0,32.0632,32.0632,32.0345,32.0536,64717.0
2024-08-21 13:30:00,33.58,33.59,33.53,33.54,39737.0,32.0536,32.0632,32.0059,32.0155,39737.0
2024-08-21 13:40:00,33.54,33.55,33.52,33.53,38474.0,32.0155,32.025,31.9964,32.0059,38474.0
2024-08-21 13:50:00,33.52,33.54,33.5,33.51,61021.0,31.9964,32.0155,31.9773,31.9868,61021.0
2024-08-21 14:00:00,33.51,33.54,33.5,33.53,58531.0,31.9868,32.0155,31.9773,32.0059,58531.0
2024-08-21 14:10:00,33.52,33.54,33.49,33.53,133468.0,31.9964,32.0155,31.9677,32.0059,133468.0
2024-08-21 14:20:00,33.52,33.59,33.51,33.59,41615.0,31.9964,32.0632,31.9868,32.0632,41615.0
2024-08-21 14:30:00,33.59,33.6,33.54,33.57,83650.0,32.0632,32.0727,32.0155,32.0441,83650.0
2024-08-21 14:40:00,33.57,33.57,33.54,33.57,37490.0,32.0441,32.0441,32.0155,32.0441,37490.0
2024-08-21 14:50:00,33.57,33.57,33.52,33.53,106677.0,32.0441,32.0441,31.9964,32.0059,106677.0
2024-08-21 15:00:00,33.54,33.55,33.5,33.51,59143.0,32.0155,32.025,31.9773,31.9868,59143.0
2024-08-21 15:10:00,33.51,33.56,33.51,33.55,122389.0,31.9868,32.0345,31.9868,32.025,122389.0
2024-08-21 15:20:00,33.55,33.56,33.51,33.55,79232.0,32.025,32.0345,31.9868,32.025,79232.0
2024-08-21 15:30:00,33.55,33.55,33.51,33.55,120171.0,32.025,32.025,31.9868,32.025,120171.0
2024-08-21 15:40:00,33.55,33.55,33.48,33.48,146495.0,32.025,32.025,31.9582,31.9582,146495.0
2024-08-21 15:50:00,33.49,33.53,33.49,33.52,551785.0,31.9677,32.0059,31.9677,31.9964,551785.0
2024-08-22 09:30:00,33.44,33.55,33.38,33.53,262784.0,31.92,32.025,31.8627,32.0059,262784.0
2024-08-22 09:40:00,33.53,33.56,33.49,33.52,94009.0,32.0059,32.0345,31.9677,31.9964,94009.0
2024-08-22 09:50:00,33.52,33.57,33.49,33.56,65894.0,31.9964,32.0441,31.9677,32.0345,65894.0
2024-08-22 10:00:00,33.56,33.56,33.48,33.51,92290.0,32.0345,32.0345,31.9582,31.9868,92290.0
2024-08-22 10:10:00,33.52,33.54,33.45,33.45,66751.0,31.9964,32.0155,31.9295,31.9295,66751.0
2024-08-22 10:20:00,33.45,33.45,33.4,33.44,76769.0,31.9295,31.9295,31.8818,31.92,76769.0
2024-08-22 10:30:00,33.44,33.49,33.41,33.46,105872.0,31.92,31.9677,31.8914,31.9391,105872.0
2024-08-22 10:40:00,33.46,33.47,33.43,33.44,62030.0,31.9391,31.9486,31.9105,31.92,62030.0
2024-08-22 10:50:00,33.44,33.51,33.43,33.49,96100.0,31.92,31.9868,31.9105,31.9677,96100.0
2024-08-22 11:00:00,33.49,33.5,33.46,33.48,81451.0,31.9677,31.9773,31.9391,31.9582,81451.0
2024-08-22 11:10:00,33.49,33.51,33.45,33.47,103523.0,31.9677,31.9868,31.9295,31.9486,103523.0
2024-08-22 11:20:00,33.45,33.46,33.42,33.45,196115.0,31.9295,31.9391,31.9009,31.9295,196115.0
2024-08-22 11:30:00,33.45,33.49,33.44,33.45,222246.0,31.9295,31.9677,31.92,31.9295,222246.0
2024-08-22 11:40:00,33.45,33.48,33.43,33.43,82171.0,31.9295,31.9582,31.9105,31.9105,82171.0
2024-08-22 11:50:00,33.43,33.47,33.41,33.45,84555.0,31.9105,31.9486,31.8914,31.9295,84555.0
2024-08-22 12:00:00,33.45,33.48,33.44,33.47,59369.0,31.9295,31.9582,31.92,31.9486,59369.0
2024-08-22 12:10:00,33.47,33.49,33.46,33.47,55309.0,31.9486,31.9677,31.9391,31.9486,55309.0
2024-08-22 12:20:00,33.48,33.51,33.47,33.5,81217.0,31.9582,31.9868,31.9486,31.9773,81217.0
2024-08-22 12:30:00,33.5,33.53,33.49,33.52,54489.0,31.9773,32.0059,31.9677,31.9964,54489.0
2024-08-22 12:40:00,33.52,33.57,33.51,33.57,148709.0,31.9964,32.0441,31.9868,32.0441,148709.0
2024-08-22 12:50:00,33.57,33.58,33.53,33.56,135985.0,32.0441,32.0536,32.0059,32.0345,135985.0
2024-08-22 13:00:00,33.55,33.56,33.49,33.55,122204.0,32.025,32.0345,31.9677,32.025,122204.0
2024-08-22 13:10:00,33.55,33.61,33.54,33.61,103082.0,32.025,32.0823,32.0155,32.0823,103082.0
2024-08-22 13:20:00,33.61,33.61,33.56,33.56,93759.0,32.0823,32.0823,32.0345,32.0345,93759.0
2024-08-22 13:30:00,33.56,33.58,33.51,33.58,89545.0,32.0345,32.0536,31.9868,32.0536,89545.0
2024-08-22 13:40:00,33.58,33.58,33.48,33.48,97115.0,32.0536,32.0536,31.9582,31.9582,97115.0
2024-08-22 13:50:00,33.49,33.51,33.48,33.49,64531.0,31.9677,31.9868,31.9582,31.9677,64531.0
2024-08-22 14:00:00,33.49,33.54,33.48,33.54,70495.0,31.9677,32.0155,31.9582,32.0155,70495.0
2024-08-22 14:10:00,33.55,33.6,33.54,33.59,93644.0,32.025,32.0727,32.0155,32.0632,93644.0
2024-08-22 14:20:00,33.6,33.62,33.54,33.56,77916.0,32.0727,32.0918,32.0155,32.0345,77916.0
2024-08-22 14:30:00,33.55,33.56,33.52,33.52,76597.0,32.025,32.0345,31.9964,31.9964,76597.0
2024-08-22 14:40:00,33.52,33.54,33.5,33.52,61437.0,31.9964,32.0155,31.9773,31.9964,61437.0
2024-08-22 14:50:00,33.52,33.54,33.51,33.51,104107.0,31.9964,32.0155,31.9868,31.9868,104107.0
2024-08-22 15:00:00,33.52,33.55,33.52,33.55,136645.0,31.9964,32.025,31.9964,32.025,136645.0
2024-08-22 15:10:00,33.55,33.58,33.54,33.54,116013.0,32.025,32.0536,32.0155,32.0155,116013.0
2024-08-22 15:20:00,33.55,33.55,33.48,33.52,75467.0,32.025,32.025,31.9582,31.9964,75467.0
2024-08-22 15:30:00,33.52,33.54,33.48,33.5,167125.0,31.9964,32.0155,31.9582,31.9773,167125.0
2024-08-22 15:40:00,33.5,33.5,33.44,33.47,147567.0,31.9773,31.9773,31.92,31.9486,147567.0
2024-08-22 15:50:00,33.46,33.51,33.45,33.51,404128.0,31.9391,31.9868,31.9295,31.9868,404128.0
2024-08-23 09:30:00,33.78,33.82,33.75,33.77,187027.0,32.2445,32.2827,32.2159,32.235,187027.0
2024-08-23 09:40:00,33.77,33.79,33.72,33.73,108112.0,32.235,32.2541,32.1873,32.1968,108112.0
2024-08-23 09:50:00,33.73,33.75,33.66,33.71,91941.0,32.1968,32.2159,32.13,32.1777,91941.0
2024-08-23 10:00:00,33.71,33.86,33.71,33.85,188498.0,32.1777,32.3209,32.1777,32.3114,188498.0
2024-08-23 10:10:00,33.85,33.91,33.8,33.82,165056.0,32.3114,32.3686,32.2636,32.2827,165056.0
2024-08-23 10:20:00,33.83,33.95,33.8,33.92,125612.0,32.2923,32.4068,32.2636,32.3782,125612.0
2024-08-23 10:30:00,33.93,33.98,33.92,33.96,155826.0,32.3877,32.4355,32.3782,32.4164,155826.0
2024-08-23 10:40:00,33.96,34.04,33.94,33.98,157720.0,32.4164,32.4927,32.3973,32.4355,157720.0
2024-08-23 10:50:00,33.99,34.01,33.93,33.99,97779.0,32.445,32.4641,32.3877,32.445,97779.0
2024-08-23 11:00:00,33.99,34.04,33.97,34.03,102003.0,32.445,32.4927,32.4259,32.4832,102003.0
2024-08-23 11:10:00,34.02,34.07,33.99,34.05,142662.0,32.4736,32.5214,32.445,32.5023,142662.0
2024-08-23 11:20:00,34.05,34.05,34.02,34.03,104347.0,32.5023,32.5023,32.4736,32.4832,104347.0
2024-08-23 11:30:00,34.02,34.02,33.96,33.98,217951.0,32.4736,32.4736,32.4164,32.4355,217951.0
2024-08-23 11:40:00,33.98,34.0,33.93,34.0,122981.0,32.4355,32.4545,32.3877,32.4545,122981.0
2024-08-23 11:50:00,33.99,34.0,33.94,33.95,67595.0,32.445,32.4545,32.3973,32.4068,67595.0
2024-08-23 12:00:00,33.95,33.96,33.91,33.95,74069.0,32.4068,32.4164,32.3686,32.4068,74069.0
2024-08-23 12:10:00,33.95,33.96,33.88,33.93,57612.0,32.4068,32.4164,32.34,32.3877,57612.0
2024-08-23 12:20:00,33.93,33.95,33.9,33.92,38162.0,32.3877,32.4068,32.3591,32.3782,38162.0
2024-08-23 12:30:00,33.92,33.98,33.92,33.97,38055.0,32.3782,32.4355,32.3782,32.4259,38055.0
2024-08-23 12:40:00,33.97,33.98,33.93,33.97,62996.0,32.4259,32.4355,32.3877,32.4259,62996.0
2024-08-23 12:50:00,33.98,34.05,33.98,34.05,65118.0,32.4355,32.5023,32.4355,32.5023,65118.0
2024-08-23 13:00:00,34.04,34.06,34.03,34.06,69635.0,32.4927,32.5118,32.4832,32.5118,69635.0
2024-08-23 13:10:00,34.06,34.08,34.05,34.05,89360.0,32.5118,32.5309,32.5023,32.5023,89360.0
2024-08-23 13:20:00,34.05,34.09,34.05,34.07,47026.0,32.5023,32.5405,32.5023,32.5214,47026.0
2024-08-23 13:30:00,34.08,34.08,34.03,34.07,68738.0,32.5309,32.5309,32.4832,32.5214,68738.0
2024-08-23 13:40:00,34.07,34.1,34.06,34.08,60097.0,32.5214,32.55,32.5118,32.5309,60097.0
2024-08-23 13:50:00,34.08,34.08,34.05,34.08,73736.0,32.5309,32.5309,32.5023,32.5309,73736.0
2024-08-23 14:00:00,34.08,34.08,34.05,34.05,75107.0,32.5309,32.5309,32.5023,32.5023,75107.0
2024-08-23 14:10:00,34.05,34.08,34.05,34.08,50523.0,32.5023,32.5309,32.5023,32.5309,50523.0
2024-08-23 14:20:00,34.08,34.08,34.04,34.08,43995.0,32.5309,32.5309,32.4927,32.5309,43995.0
2024-08-23 14:30:00,34.07,34.08,34.05,34.07,57289.0,32.5214,32.5309,32.5023,32.5214,57289.0
2024-08-23 14:40:00,34.07,34.08,34.06,34.07,55280.0,32.5214,32.5309,32.5118,32.5214,55280.0
2024-08-23 14:50:00,34.07,34.09,34.06,34.09,70401.0,32.5214,32.5405,32.5118,32.5405,70401.0
2024-08-23 15:00:00,34.09,34.1,34.05,34.09,91940.0,32.5405,32.55,32.5023,32.5405,91940.0
2024-08-23 15:10:00,34.09,34.12,34.08,34.09,121793.0,32.5405,32.5691,32.5309,32.5405,121793.0
2024-08-23 15:20:00,34.09,34.1,34.07,34.09,66121.0,32.5405,32.55,32.5214,32.5405,66121.0
2024-08-23 15:30:00,34.09,34.1,34.07,34.08,134857.0,32.5405,32.55,32.5214,32.5309,134857.0
2024-08-23 15:40:00,34.08,34.09,34.04,34.08,261212.0,32.5309,32.5405,32.4927,32.5309,261212.0
2024-08-23 15:50:00,34.07,34.12,34.05,34.12,619765.0,32.5214,32.5691,32.5023,32.5691,619765.0
2024-08-26 09:30:00,34.4,34.55,34.4,34.44,243337.0,32.8364,32.9795,32.8364,32.8745,243337.0
2024-08-26 09:40:00,34.44,34.57,34.44,34.57,205426.0,32.8745,32.9986,32.8745,32.9986,205426.0
2024-08-26 09:50:00,34.56,34.59,34.52,34.54,91285.0,32.9891,33.0177,32.9509,32.97,91285.0
2024-08-26 10:00:00,34.53,34.54,34.47,34.52,70007.0,32.9605,32.97,32.9032,32.9509,70007.0
2024-08-26 10:10:00,34.52,34.57,34.51,34.52,75023.0,32.9509,32.9986,32.9414,32.9509,75023.0
2024-08-26 10:20:00,34.52,34.53,34.47,34.52,155316.0,32.9509,32.9605,32.9032,32.9509,155316.0
2024-08-26 10:30:00,34.52,34.53,34.43,34.44,45491.0,32.9509,32.9605,32.865,32.8745,45491.0
2024-08-26 10:40:00,34.43,34.45,34.4,34.44,65138.0,32.865,32.8841,32.8364,32.8745,65138.0
2024-08-26 10:50:00,34.44,34.46,34.39,34.4,56937.0,32.8745,32.8936,32.8268,32.8364,56937.0
2024-08-26 11:00:00,34.39,34.4,34.29,34.31,62318.0,32.8268,32.8364,32.7314,32.7505,62318.0
2024-08-26 11:10:00,34.3,34.33,34.3,34.33,48224.0,32.7409,32.7695,32.7409,32.7695,48224.0
2024-08-26 11:20:00,34.33,34.33,34.26,34.28,86421.0,32.7695,32.7695,32.7027,32.7218,86421.0
2024-08-26 11:30:00,34.27,34.29,34.24,34.27,128947.0,32.7123,32.7314,32.6836,32.7123,128947.0
2024-08-26 11:40:00,34.28,34.34,34.28,34.34,55647.0,32.7218,32.7791,32.7218,32.7791,55647.0
2024-08-26 11:50:00,34.35,34.39,34.33,34.37,37648.0,32.7886,32.8268,32.7695,32.8077,37648.0
2024-08-26 12:00:00,34.37,34.37,34.34,34.34,48352.0,32.8077,32.8077,32.7791,32.7791,48352.0
2024-08-26 12:10:00,34.34,34.37,34.32,34.36,29499.0,32.7791,32.8077,32.76,32.7982,29499.0
2024-08-26 12:20:00,34.36,34.37,34.35,34.36,58438.0,32.7982,32.8077,32.7886,32.7982,58438.0
2024-08-26 12:30:00,34.37,34.38,34.34,34.36,50411.0,32.8077,32.8173,32.7791,32.7982,50411.0
2024-08-26 12:40:00,34.36,34.4,34.35,34.39,31104.0,32.7982,32.8364,32.7886,32.8268,31104.0
2024-08-26 12:50:00,34.4,34.42,34.38,34.41,44896.0,32.8364,32.8555,32.8173,32.8459,44896.0
2024-08-26 13:00:00,34.41,34.44,34.41,34.43,34583.0,32.8459,32.8745,32.8459,32.865,34583.0
2024-08-26 13:10:00,34.44,34.48,34.43,34.45,22534.0,32.8745,32.9127,32.865,32.8841,22534.0
2024-08-26 13:20:00,34.46,34.48,34.45,34.45,35360.0,32.8936,32.9127,32.8841,32.8841,35360.0
2024-08-26 13:30:00,34.45,34.46,34.39,34.4,66205.0,32.8841,32.8936,32.8268,32.8364,66205.0
2024-08-26 13:40:00,34.4,34.45,34.4,34.43,35605.0,32.8364,32.8841,32.8364,32.865,35605.0
2024-08-26 13:50:00,34.43,34.47,34.42,34.47,29034.0,32.865,32.9032,32.8555,32.9032,29034.0
2024-08-26 14:00:00,34.46,34.47,34.42,34.44,30059.0,32.8936,32.9032,32.8555,32.8745,30059.0
2024-08-26 14:10:00,34.44,34.45,34.42,34.44,66258.0,32.8745,32.8841,32.8555,32.8745,66258.0
2024-08-26 14:20:00,34.44,34.45,34.39,34.41,87845.0,32.8745,32.8841,32.8268,32.8459,87845.0
2024-08-26 14:30:00,34.42,34.42,34.38,34.4,37132.0,32.8555,32.8555,32.8173,32.8364,37132.0
2024-08-26 14:40:00,34.4,34.42,34.38,34.39,43374.0,32.8364,32.8555,32.8173,32.8268,43374.0
2024-08-26 14:50:00,34.39,34.43,34.38,34.43,32626.0,32.8268,32.865,32.8173,32.865,32626.0
2024-08-26 15:00:00,34.42,34.42,34.37,34.41,85774.0,32.8555,32.8555,32.8077,32.8459,85774.0
2024-08-26 15:10:00,34.41,34.42,34.39,34.41,40798.0,32.8459,32.8555,32.8268,32.8459,40798.0
2024-08-26 15:20:00,34.41,34.45,34.4,34.43,75920.0,32.8459,32.8841,32.8364,32.865,75920.0
2024-08-26 15:30:00,34.43,34.44,34.4,34.41,110483.0,32.865,32.8745,32.8364,32.8459,110483.0
2024-08-26 15:40:00,34.41,34.44,34.39,34.4,198719.0,32.8459,32.8745,32.8268,32.8364,198719.0
2024-08-26 15:50:00,34.4,34.41,34.35,34.4,475851.0,32.8364,32.8459,32.7886,32.8364,475851.0
2024-08-27 09:30:00,34.51,34.53,34.43,34.46,233516.0,32.9414,32.9605,32.865,32.8936,233516.0
2024-08-27 09:40:00,34.47,34.49,34.41,34.45,100192.0,32.9032,32.9223,32.8459,32.8841,100192.0
2024-08-27 09:50:00,34.46,34.46,34.37,34.4,66773.0,32.8936,32.8936,32.8077,32.8364,66773.0
2024-08-27 10:00:00,34.4,34.4,34.34,34.39,60692.0,32.8364,32.8364,32.7791,32.8268,60692.0
2024-08-27 10:10:00,34.39,34.41,34.36,34.39,73892.0,32.8268,32.8459,32.7982,32.8268,73892.0
2024-08-27 10:20:00,34.39,34.4,34.34,34.39,72586.0,32.8268,32.8364,32.7791,32.8268,72586.0
2024-08-27 10:30:00,34.38,34.41,34.35,34.36,55288.0,32.8173,32.8459,32.7886,32.7982,55288.0
2024-08-27 10:40:00,34.36,34.36,34.3,34.35,56063.0,32.7982,32.7982,32.7409,32.7886,56063.0
2024-08-27 10:50:00,34.36,34.37,34.34,34.35,49028.0,32.7982,32.8077,32.7791,32.7886,49028.0
2024-08-27 11:00:00,34.35,34.35,34.31,34.31,40042.0,32.7886,32.7886,32.7505,32.7505,40042.0
2024-08-27 11:10:00,34.31,34.32,34.25,34.27,58007.0,32.7505,32.76,32.6932,32.7123,58007.0
2024-08-27 11:20:00,34.26,34.33,34.25,34.32,62248.0,32.7027,32.7695,32.6932,32.76,62248.0
2024-08-27 11:30:00,34.31,34.31,34.24,34.27,137068.0,32.7505,32.7505,32.6836,32.7123,137068.0
2024-08-27 11:40:00,34.27,34.31,34.24,34.3,34293.0,32.7123,32.7505,32.6836,32.7409,34293.0
2024-08-27 11:50:00,34.29,34.3,34.26,34.27,29747.0,32.7314,32.7409,32.7027,32.7123,29747.0
2024-08-27 12:00:00,34.27,34.27,34.22,34.25,36929.0,32.7123,32.7123,32.6645,32.6932,36929.0
2024-08-27 12:10:00,34.24,34.27,34.24,34.25,36227.0,32.6836,32.7123,32.6836,32.6932,36227.0
2024-08-27 12:20:00,34.25,34.25,34.21,34.23,27343.0,32.6932,32.6932,32.655,32.6741,27343.0
2024-08-27 12:30:00,34.23,34.23,34.18,34.19,29235.0,32.6741,32.6741,32.6264,32.6359,29235.0
2024-08-27 12:40:00,34.19,34.2,34.17,34.19,40610.0,32.6359,32.6455,32.6168,32.6359,40610.0
2024-08-27 12:50:00,34.19,34.22,34.18,34.18,24781.0,32.6359,32.6645,32.6264,32.6264,24781.0
2024-08-27 13:00:00,34.18,34.2,34.17,34.18,52786.0,32.6264,32.6455,32.6168,32.6264,52786.0
2024-08-27 13:10:00,34.18,34.25,34.17,34.23,119220.0,32.6264,32.6932,32.6168,32.6741,119220.0
2024-08-27 13:20:00,34.23,34.24,34.22,34.23,33770.0,32.6741,32.6836,32.6645,32.6741,33770.0
2024-08-27 13:30:00,34.24,34.26,34.22,34.24,37249.0,32.6836,32.7027,32.6645,32.6836,37249.0
2024-08-27 13:40:00,34.24,34.28,34.24,34.25,27254.0,32.6836,32.7218,32.6836,32.6932,27254.0
2024-08-27 13:50:00,34.25,34.25,34.21,34.23,26470.0,32.6932,32.6932,32.655,32.6741,26470.0
2024-08-27 14:00:00,34.23,34.27,34.23,34.25,33170.0,32.6741,32.7123,32.6741,32.6932,33170.0
2024-08-27 14:10:00,34.26,34.3,34.25,34.27,89544.0,32.7027,32.7409,32.6932,32.7123,89544.0
2024-08-27 14:20:00,34.27,34.28,34.23,34.25,32079.0,32.7123,32.7218,32.6741,32.6932,32079.0
2024-08-27 14:30:00,34.25,34.28,34.25,34.27,33805.0,32.6932,32.7218,32.6932,32.7123,33805.0
2024-08-27 14:40:00,34.27,34.27,34.25,34.26,30254.0,32.7123,32.7123,32.6932,32.7027,30254.0
2024-08-27 14:50:00,34.26,34.29,34.26,34.28,69076.0,32.7027,32.7314,32.7027,32.7218,69076.0
2024-08-27 15:00:00,34.29,34.3,34.28,34.3,34771.0,32.7314,32.7409,32.7218,32.7409,34771.0
2024-08-27 15:10:00,34.3,34.34,34.29,34.34,42582.0,32.7409,32.7791,32.7314,32.7791,42582.0
2024-08-27 15:20:00,34.33,34.36,34.33,34.36,58064.0,32.7695,32.7982,32.7695,32.7982,58064.0
2024-08-27 15:30:00,34.36,34.36,34.34,34.34,198983.0,32.7982,32.7982,32.7791,32.7791,198983.0
2024-08-27 15:40:00,34.34,34.39,34.34,34.37,346697.0,32.7791,32.8268,32.7791,32.8077,346697.0
2024-08-27 15:50:00,34.37,34.41,34.36,34.37,635218.0,32.8077,32.8459,32.7982,32.8077,635218.0
2024-08-28 09:30:00,34.01,34.1,33.92,34.1,233781.0,32.4641,32.55,32.3782,32.55,233781.0
2024-08-28 09:40:00,34.11,34.17,34.06,34.17,60543.0,32.5595,32.6168,32.5118,32.6168,60543.0
2024-08-28 09:50:00,34.17,34.25,34.16,34.19,45950.0,32.6168,32.6932,32.6073,32.6359,45950.0
2024-08-28 10:00:00,34.19,34.21,34.15,34.17,37723.0,32.6359,32.655,32.5977,32.6168,37723.0
2024-08-28 10:10:00,34.17,34.19,34.09,34.11,41858.0,32.6168,32.6359,32.5405,32.5595,41858.0
2024-08-28 10:20:00,34.11,34.11,34.01,34.05,63172.0,32.5595,32.5595,32.4641,32.5023,63172.0
2024-08-28 10:30:00,34.05,34.19,34.01,34.18,118940.0,32.5023,32.6359,32.4641,32.6264,118940.0
2024-08-28 10:40:00,34.18,34.22,34.14,34.19,52356.0,32.6264,32.6645,32.5882,32.6359,52356.0
2024-08-28 10:50:00,34.19,34.23,34.18,34.22,32890.0,32.6359,32.6741,32.6264,32.6645,32890.0
2024-08-28 11:00:00,34.22,34.23,34.16,34.2,59964.0,32.6645,32.6741,32.6073,32.6455,59964.0
2024-08-28 11:10:00,34.2,34.21,34.15,34.16,87459.0,32.6455,32.655,32.5977,32.6073,87459.0
2024-08-28 11:20:00,34.16,34.17,34.1,34.12,78738.0,32.6073,32.6168,32.55,32.5691,78738.0
2024-08-28 11:30:00,34.12,34.16,34.1,34.14,70291.0,32.5691,32.6073,32.55,32.5882,70291.0
2024-08-28 11:40:00,34.13,34.14,34.1,34.11,25974.0,32.5786,32.5882,32.55,32.5595,25974.0
2024-08-28 11:50:00,34.11,34.12,34.07,34.08,32650.0,32.5595,32.5691,32.5214,32.5309,32650.0
2024-08-28 12:00:00,34.07,34.07,34.03,34.05,52139.0,32.5214,32.5214,32.4832,32.5023,52139.0
2024-08-28 12:10:00,34.05,34.08,34.03,34.05,51544.0,32.5023,32.5309,32.4832,32.5023,51544.0
2024-08-28 12:20:00,34.05,34.05,34.01,34.01,30985.0,32.5023,32.5023,32.4641,32.4641,30985.0
2024-08-28 12:30:00,34.02,34.05,34.01,34.04,29128.0,32.4736,32.5023,32.4641,32.4927,29128.0
2024-08-28 12:40:00,34.04,34.07,34.03,34.07,47933.0,32.4927,32.5214,32.4832,32.5214,47933.0
2024-08-28 12:50:00,34.07,34.09,34.04,34.05,48653.0,32.5214,32.5405,32.4927,32.5023,48653.0
2024-08-28 13:00:00,34.05,34.07,34.04,34.05,37098.0,32.5023,32.5214,32.4927,32.5023,37098.0
2024-08-28 13:10:00,34.05,34.06,34.01,34.04,35361.0,32.5023,32.5118,32.4641,32.4927,35361.0
2024-08-28 13:20:00,34.04,34.04,34.0,34.02,33958.0,32.4927,32.4927,32.4545,32.4736,33958.0
2024-08-28 13:30:00,34.02,34.05,34.01,34.02,53570.0,32.4736,32.5023,32.4641,32.4736,53570.0
2024-08-28 13:40:00,34.02,34.04,34.0,34.0,49798.0,32.4736,32.4927,32.4545,32.4545,49798.0
2024-08-28 13:50:00,34.0,34.02,33.98,34.0,51947.0,32.4545,32.4736,32.4355,32.4545,51947.0
2024-08-28 14:00:00,34.0,34.05,33.97,34.05,43125.0,32.4545,32.5023,32.4259,32.5023,43125.0
2024-08-28 14:10:00,34.05,34.05,34.02,34.03,56057.0,32.5023,32.5023,32.4736,32.4832,56057.0
2024-08-28 14:20:00,34.04,34.04,34.0,34.02,77316.0,32.4927,32.4927,32.4545,32.4736,77316.0
2024-08-28 14:30:00,34.02,34.04,34.01,34.04,57940.0,32.4736,32.4927,32.4641,32.4927,57940.0
2024-08-28 14:40:00,34.04,34.04,34.01,34.02,96304.0,32.4927,32.4927,32.4641,32.4736,96304.0
2024-08-28 14:50:00,34.02,34.09,34.01,34.09,90582.0,32.4736,32.5405,32.4641,32.5405,90582.0
2024-08-28 15:00:00,34.09,34.1,34.07,34.09,81093.0,32.5405,32.55,32.5214,32.5405,81093.0
2024-08-28 15:10:00,34.09,34.1,34.05,34.09,94187.0,32.5405,32.55,32.5023,32.5405,94187.0
2024-08-28 15:20:00,34.09,34.11,34.07,34.09,73635.0,32.5405,32.5595,32.5214,32.5405,73635.0
2024-08-28 15:30:00,34.1,34.14,34.07,34.09,175618.0,32.55,32.5882,32.5214,32.5405,175618.0
2024-08-28 15:40:00,34.09,34.19,34.08,34.18,124076.0,32.5405,32.6359,32.5309,32.6264,124076.0
2024-08-28 15:50:00,34.18,34.24,34.17,34.23,628041.0,32.6264,32.6836,32.6168,32.6741,628041.0
2024-08-29 09:30:00,34.31,34.41,34.3,34.31,300602.0,32.7505,32.8459,32.7409,32.7505,300602.0
2024-08-29 09:40:00,34.3,34.31,34.15,34.16,83821.0,32.7409,32.7505,32.5977,32.6073,83821.0
2024-08-29 09:50:00,34.16,34.22,34.14,34.17,79415.0,32.6073,32.6645,32.5882,32.6168,79415.0
2024-08-29 10:00:00,34.17,34.33,34.17,34.33,102302.0,32.6168,32.7695,32.6168,32.7695,102302.0
2024-08-29 10:10:00,34.33,34.35,34.25,34.3,112825.0,32.7695,32.7886,32.6932,32.7409,112825.0
2024-08-29 10:20:00,34.3,34.37,34.28,34.3,84797.0,32.7409,32.8077,32.7218,32.7409,84797.0
2024-08-29 10:30:00,34.31,34.31,34.24,34.3,51345.0,32.7505,32.7505,32.6836,32.7409,51345.0
2024-08-29 10:40:00,34.3,34.31,34.26,34.27,43790.0,32.7409,32.7505,32.7027,32.7123,43790.0
2024-08-29 10:50:00,34.28,34.3,34.25,34.29,68735.0,32.7218,32.7409,32.6932,32.7314,68735.0
2024-08-29 11:00:00,34.29,34.31,34.28,34.3,84469.0,32.7314,32.7505,32.7218,32.7409,84469.0
2024-08-29 11:10:00,34.29,34.33,34.27,34.27,78131.0,32.7314,32.7695,32.7123,32.7123,78131.0
2024-08-29 11:20:00,34.28,34.3,34.26,34.27,131361.0,32.7218,32.7409,32.7027,32.7123,131361.0
2024-08-29 11:30:00,34.28,34.3,34.24,34.25,181062.0,32.7218,32.7409,32.6836,32.6932,181062.0
2024-08-29 11:40:00,34.24,34.32,34.23,34.31,66402.0,32.6836,32.76,32.6741,32.7505,66402.0
2024-08-29 11:50:00,34.32,34.35,34.31,34.34,45984.0,32.76,32.7886,32.7505,32.7791,45984.0
2024-08-29 12:00:00,34.34,34.36,34.33,34.35,35644.0,32.7791,32.7982,32.7695,32.7886,35644.0
2024-08-29 12:10:00,34.33,34.41,34.33,34.41,46475.0,32.7695,32.8459,32.7695,32.8459,46475.0
2024-08-29 12:20:00,34.41,34.44,34.41,34.43,31083.0,32.8459,32.8745,32.8459,32.865,31083.0
2024-08-29 12:30:00,34.43,34.43,34.37,34.38,56619.0,32.865,32.865,32.8077,32.8173,56619.0
2024-08-29 12:40:00,34.38,34.42,34.38,34.41,53082.0,32.8173,32.8555,32.8173,32.8459,53082.0
2024-08-29 12:50:00,34.41,34.45,34.4,34.43,69994.0,32.8459,32.8841,32.8364,32.865,69994.0
2024-08-29 13:00:00,34.43,34.46,34.41,34.43,76631.0,32.865,32.8936,32.8459,32.865,76631.0
2024-08-29 13:10:00,34.43,34.47,34.43,34.46,33341.0,32.865,32.9032,32.865,32.8936,33341.0
2024-08-29 13:20:00,34.47,34.47,34.41,34.43,33450.0,32.9032,32.9032,32.8459,32.865,33450.0
2024-08-29 13:30:00,34.43,34.44,34.41,34.43,120988.0,32.865,32.8745,32.8459,32.865,120988.0
2024-08-29 13:40:00,34.42,34.46,34.42,34.44,74553.0,32.8555,32.8936,32.8555,32.8745,74553.0
2024-08-29 13:50:00,34.44,34.45,34.4,34.43,75388.0,32.8745,32.8841,32.8364,32.865,75388.0
2024-08-29 14:00:00,34.43,34.45,34.41,34.42,71943.0,32.865,32.8841,32.8459,32.8555,71943.0
2024-08-29 14:10:00,34.43,34.46,34.4,34.45,49916.0,32.865,32.8936,32.8364,32.8841,49916.0
2024-08-29 14:20:00,34.46,34.47,34.4,34.41,105726.0,32.8936,32.9032,32.8364,32.8459,105726.0
2024-08-29 14:30:00,34.41,34.42,34.35,34.37,84798.0,32.8459,32.8555,32.7886,32.8077,84798.0
2024-08-29 14:40:00,34.37,34.41,34.36,34.41,71901.0,32.8077,32.8459,32.7982,32.8459,71901.0
2024-08-29 14:50:00,34.41,34.43,34.38,34.43,54859.0,32.8459,32.865,32.8173,32.865,54859.0
2024-08-29 15:00:00,34.42,34.44,34.41,34.44,74180.0,32.8555,32.8745,32.8459,32.8745,74180.0
2024-08-29 15:10:00,34.45,34.46,34.43,34.45,59885.0,32.8841,32.8936,32.865,32.8841,59885.0
2024-08-29 15:20:00,34.45,34.48,34.44,34.48,102083.0,32.8841,32.9127,32.8745,32.9127,102083.0
2024-08-29 15:30:00,34.48,34.5,34.45,34.45,175118.0,32.9127,32.9318,32.8841,32.8841,175118.0
2024-08-29 15:40:00,34.45,34.47,34.42,34.44,210309.0,32.8841,32.9032,32.8555,32.8745,210309.0
2024-08-29 15:50:00,34.44,34.48,34.43,34.47,627897.0,32.8745,32.9127,32.865,32.9032,627897.0
2024-08-30 09:30:00,33.83,33.93,33.77,33.91,434530.0,32.2923,32.3877,32.235,32.3686,434530.0
2024-08-30 09:40:00,33.91,33.92,33.83,33.87,188465.0,32.3686,32.3782,32.2923,32.3305,188465.0
2024-08-30 09:50:00,33.87,33.9,33.76,33.77,175849.0,32.3305,32.3591,32.2255,32.235,175849.0
2024-08-30 10:00:00,33.77,33.8,33.7,33.8,230874.0,32.235,32.2636,32.1682,32.2636,230874.0
2024-08-30 10:10:00,33.8,33.85,33.77,33.84,122156.0,32.2636,32.3114,32.235,32.3018,122156.0
2024-08-30 10:20:00,33.84,33.86,33.75,33.76,138259.0,32.3018,32.3209,32.2159,32.2255,138259.0
2024-08-30 10:30:00,33.75,33.77,33.73,33.77,120014.0,32.2159,32.235,32.1968,32.235,120014.0
2024-08-30 10:40:00,33.76,33.82,33.76,33.82,101221.0,32.2255,32.2827,32.2255,32.2827,101221.0
2024-08-30 10:50:00,33.82,33.84,33.79,33.8,142516.0,32.2827,32.3018,32.2541,32.2636,142516.0
2024-08-30 11:00:00,33.8,33.87,33.79,33.8,135562.0,32.2636,32.3305,32.2541,32.2636,135562.0
2024-08-30 11:10:00,33.8,33.82,33.78,33.78,162641.0,32.2636,32.2827,32.2445,32.2445,162641.0
2024-08-30 11:20:00,33.79,33.81,33.77,33.8,109292.0,32.2541,32.2732,32.235,32.2636,109292.0
2024-08-30 11:30:00,33.8,33.83,33.77,33.81,143048.0,32.2636,32.2923,32.235,32.2732,143048.0
2024-08-30 11:40:00,33.81,33.83,33.77,33.78,75111.0,32.2732,32.2923,32.235,32.2445,75111.0
2024-08-30 11:50:00,33.77,33.79,33.75,33.77,74367.0,32.235,32.2541,32.2159,32.235,74367.0
2024-08-30 12:00:00,33.77,33.79,33.75,33.77,43247.0,32.235,32.2541,32.2159,32.235,43247.0
2024-08-30 12:10:00,33.77,33.78,33.72,33.73,71360.0,32.235,32.2445,32.1873,32.1968,71360.0
2024-08-30 12:20:00,33.72,33.76,33.71,33.75,78632.0,32.1873,32.2255,32.1777,32.2159,78632.0
2024-08-30 12:30:00,33.75,33.77,33.71,33.77,95295.0,32.2159,32.235,32.1777,32.235,95295.0
2024-08-30 12:40:00,33.77,33.77,33.72,33.76,86430.0,32.235,32.235,32.1873,32.2255,86430.0
2024-08-30 12:50:00,33.75,33.78,33.75,33.76,51172.0,32.2159,32.2445,32.2159,32.2255,51172.0
2024-08-30 13:00:00,33.77,33.78,33.75,33.77,28302.0,32.235,32.2445,32.2159,32.235,28302.0
2024-08-30 13:10:00,33.76,33.78,33.75,33.76,51366.0,32.2255,32.2445,32.2159,32.2255,51366.0
2024-08-30 13:20:00,33.76,33.79,33.75,33.79,39640.0,32.2255,32.2541,32.2159,32.2541,39640.0
2024-08-30 13:30:00,33.79,33.81,33.78,33.79,34501.0,32.2541,32.2732,32.2445,32.2541,34501.0
2024-08-30 13:40:00,33.79,33.8,33.76,33.78,37023.0,32.2541,32.2636,32.2255,32.2445,37023.0
2024-08-30 13:50:00,33.79,33.79,33.76,33.78,49289.0,32.2541,32.2541,32.2255,32.2445,49289.0
2024-08-30 14:00:00,33.78,33.82,33.77,33.82,50995.0,32.2445,32.2827,32.235,32.2827,50995.0
2024-08-30 14:10:00,33.81,33.84,33.79,33.8,62175.0,32.2732,32.3018,32.2541,32.2636,62175.0
2024-08-30 14:20:00,33.79,33.84,33.79,33.82,54122.0,32.2541,32.3018,32.2541,32.2827,54122.0
2024-08-30 14:30:00,33.81,33.81,33.79,33.8,61077.0,32.2732,32.2732,32.2541,32.2636,61077.0
2024-08-30 14:40:00,33.8,33.82,33.76,33.79,69128.0,32.2636,32.2827,32.2255,32.2541,69128.0
2024-08-30 14:50:00,33.8,33.81,33.78,33.8,68747.0,32.2636,32.2732,32.2445,32.2636,68747.0
2024-08-30 15:00:00,33.8,33.82,33.79,33.8,60934.0,32.2636,32.2827,32.2541,32.2636,60934.0
2024-08-30 15:10:00,33.8,33.81,33.78,33.8,46650.0,32.2636,32.2732,32.2445,32.2636,46650.0
2024-08-30 15:20:00,33.8,33.84,33.8,33.84,88789.0,32.2636,32.3018,32.2636,32.3018,88789.0
2024-08-30 15:30:00,33.83,33.87,33.8,33.87,155990.0,32.2923,32.3305,32.2636,32.3305,155990.0
2024-08-30 15:40:00,33.87,33.89,33.86,33.89,180912.0,32.3305,32.3495,32.3209,32.3495,180912.0
2024-08-30 15:50:00,33.89,34.0,33.89,33.96,601147.0,32.3495,32.4545,32.3495,32.4164,601147.0
2024-09-03 09:30:00,33.03,33.07,32.96,33.04,987357.0,31.5286,31.5668,31.4618,31.5382,987357.0
2024-09-03 09:40:00,33.04,33.05,32.97,33.04,250515.0,31.5382,31.5477,31.4714,31.5382,250515.0
2024-09-03 09:50:00,33.03,33.03,32.91,32.93,202368.0,31.5286,31.5286,31.4141,31.4332,202368.0
2024-09-03 10:00:00,32.92,32.93,32.72,32.81,309599.0,31.4236,31.4332,31.2327,31.3186,309599.0
2024-09-03 10:10:00,32.8,32.83,32.73,32.78,223209.0,31.3091,31.3377,31.2423,31.29,223209.0
2024-09-03 10:20:00,32.77,32.79,32.72,32.77,208657.0,31.2805,31.2995,31.2327,31.2805,208657.0
2024-09-03 10:30:00,32.77,32.85,32.75,32.84,207980.0,31.2805,31.3568,31.2614,31.3473,207980.0
2024-09-03 10:40:00,32.84,32.86,32.8,32.82,400830.0,31.3473,31.3664,31.3091,31.3282,400830.0
2024-09-03 10:50:00,32.83,32.83,32.78,32.81,207984.0,31.3377,31.3377,31.29,31.3186,207984.0
2024-09-03 11:00:00,32.81,32.85,32.75,32.84,271836.0,31.3186,31.3568,31.2614,31.3473,271836.0
2024-09-03 11:10:00,32.84,32.86,32.76,32.77,178041.0,31.3473,31.3664,31.2709,31.2805,178041.0
2024-09-03 11:20:00,32.77,32.78,32.75,32.77,273813.0,31.2805,31.29,31.2614,31.2805,273813.0
2024-09-03 11:30:00,32.78,32.82,32.75,32.75,708552.0,31.29,31.3282,31.2614,31.2614,708552.0
2024-09-03 11:40:00,32.74,32.75,32.71,32.72,157407.0,31.2518,31.2614,31.2232,31.2327,157407.0
2024-09-03 11:50:00,32.72,32.78,32.71,32.73,125596.0,31.2327,31.29,31.2232,31.2423,125596.0
2024-09-03 12:00:00,32.73,32.77,32.72,32.77,84077.0,31.2423,31.2805,31.2327,31.2805,84077.0
2024-09-03 12:10:00,32.77,32.82,32.76,32.8,94239.0,31.2805,31.3282,31.2709,31.3091,94239.0
2024-09-03 12:20:00,32.8,32.82,32.78,32.8,93276.0,31.3091,31.3282,31.29,31.3091,93276.0
2024-09-03 12:30:00,32.8,32.82,32.76,32.8,77696.0,31.3091,31.3282,31.2709,31.3091,77696.0
2024-09-03 12:40:00,32.8,32.81,32.75,32.76,80576.0,31.3091,31.3186,31.2614,31.2709,80576.0
2024-09-03 12:50:00,32.76,32.79,32.75,32.76,67501.0,31.2709,31.2995,31.2614,31.2709,67501.0
2024-09-03 13:00:00,32.76,32.79,32.75,32.79,64038.0,31.2709,31.2995,31.2614,31.2995,64038.0
2024-09-03 13:10:00,32.79,32.81,32.75,32.8,89432.0,31.2995,31.3186,31.2614,31.3091,89432.0
2024-09-03 13:20:00,32.81,32.82,32.78,32.8,71864.0,31.3186,31.3282,31.29,31.3091,71864.0
2024-09-03 13:30:00,32.8,32.8,32.76,32.8,88649.0,31.3091,31.3091,31.2709,31.3091,88649.0
2024-09-03 13:40:00,32.79,32.81,32.78,32.78,67174.0,31.2995,31.3186,31.29,31.29,67174.0
2024-09-03 13:50:00,32.79,32.8,32.77,32.77,78962.0,31.2995,31.3091,31.2805,31.2805,78962.0
2024-09-03 14:00:00,32.77,32.79,32.75,32.79,80902.0,31.2805,31.2995,31.2614,31.2995,80902.0
2024-09-03 14:10:00,32.78,32.79,32.75,32.76,72743.0,31.29,31.2995,31.2614,31.2709,72743.0
2024-09-03 14:20:00,32.76,32.84,32.75,32.84,136357.0,31.2709,31.3473,31.2614,31.3473,136357.0
2024-09-03 14:30:00,32.84,32.85,32.82,32.84,93376.0,31.3473,31.3568,31.3282,31.3473,93376.0
2024-09-03 14:40:00,32.83,32.86,32.81,32.81,91556.0,31.3377,31.3664,31.3186,31.3186,91556.0
2024-09-03 14:50:00,32.82,32.83,32.79,32.79,65120.0,31.3282,31.3377,31.2995,31.2995,65120.0
2024-09-03 15:00:00,32.79,32.82,32.77,32.8,83579.0,31.2995,31.3282,31.2805,31.3091,83579.0
2024-09-03 15:10:00,32.8,32.82,32.78,32.79,138524.0,31.3091,31.3282,31.29,31.2995,138524.0
2024-09-03 15:20:00,32.78,32.81,32.77,32.8,92926.0,31.29,31.3186,31.2805,31.3091,92926.0
2024-09-03 15:30:00,32.8,32.83,32.77,32.78,163494.0,31.3091,31.3377,31.2805,31.29,163494.0
2024-09-03 15:40:00,32.79,32.84,32.75,32.84,266581.0,31.2995,31.3473,31.2614,31.3473,266581.0
2024-09-03 15:50:00,32.84,32.86,32.79,32.86,812672.0,31.3473,31.3664,31.2995,31.3664,812672.0
2024-09-04 09:30:00,32.71,32.93,32.71,32.88,458624.0,31.2232,31.4332,31.2232,31.3855,458624.0
2024-09-04 09:40:00,32.89,32.9,32.69,32.7,266985.0,31.395,31.4045,31.2041,31.2136,266985.0
2024-09-04 09:50:00,32.7,32.83,32.69,32.8,200408.0,31.2136,31.3377,31.2041,31.3091,200408.0
2024-09-04 10:00:00,32.8,32.81,32.73,32.8,260925.0,31.3091,31.3186,31.2423,31.3091,260925.0
2024-09-04 10:10:00,32.81,32.83,32.73,32.75,246338.0,31.3186,31.3377,31.2423,31.2614,246338.0
2024-09-04 10:20:00,32.75,32.79,32.64,32.67,245401.0,31.2614,31.2995,31.1564,31.185,245401.0
2024-09-04 10:30:00,32.68,32.7,32.63,32.65,148393.0,31.1945,31.2136,31.1468,31.1659,148393.0
2024-09-04 10:40:00,32.65,32.82,32.65,32.69,175269.0,31.1659,31.3282,31.1659,31.2041,175269.0
2024-09-04 10:50:00,32.7,32.72,32.67,32.7,210000.0,31.2136,31.2327,31.185,31.2136,210000.0
2024-09-04 11:00:00,32.71,32.76,32.71,32.76,153322.0,31.2232,31.2709,31.2232,31.2709,153322.0
2024-09-04 11:10:00,32.76,32.76,32.67,32.7,94148.0,31.2709,31.2709,31.185,31.2136,94148.0
2024-09-04 11:20:00,32.7,32.7,32.65,32.65,153949.0,31.2136,31.2136,31.1659,31.1659,153949.0
2024-09-04 11:30:00,32.65,32.68,32.62,32.63,275441.0,31.1659,31.1945,31.1373,31.1468,275441.0
2024-09-04 11:40:00,32.64,32.64,32.58,32.59,107786.0,31.1564,31.1564,31.0991,31.1086,107786.0
2024-09-04 11:50:00,32.59,32.63,32.57,32.62,66584.0,31.1086,31.1468,31.0895,31.1373,66584.0
2024-09-04 12:00:00,32.61,32.62,32.58,32.62,68501.0,31.1277,31.1373,31.0991,31.1373,68501.0
2024-09-04 12:10:00,32.62,32.62,32.57,32.59,56987.0,31.1373,31.1373,31.0895,31.1086,56987.0
2024-09-04 12:20:00,32.59,32.62,32.58,32.58,67709.0,31.1086,31.1373,31.0991,31.0991,67709.0
2024-09-04 12:30:00,32.58,32.64,32.58,32.62,68864.0,31.0991,31.1564,31.0991,31.1373,68864.0
2024-09-04 12:40:00,32.62,32.62,32.57,32.58,46611.0,31.1373,31.1373,31.0895,31.0991,46611.0
2024-09-04 12:50:00,32.59,32.63,32.58,32.61,46324.0,31.1086,31.1468,31.0991,31.1277,46324.0
2024-09-04 13:00:00,32.62,32.63,32.6,32.63,46682.0,31.1373,31.1468,31.1182,31.1468,46682.0
2024-09-04 13:10:00,32.62,32.62,32.56,32.56,95878.0,31.1373,31.1373,31.08,31.08,95878.0
2024-09-04 13:20:00,32.57,32.57,32.53,32.54,129035.0,31.0895,31.0895,31.0514,31.0609,129035.0
2024-09-04 13:30:00,32.54,32.56,32.53,32.55,41037.0,31.0609,31.08,31.0514,31.0705,41037.0
2024-09-04 13:40:00,32.54,32.55,32.52,32.52,60888.0,31.0609,31.0705,31.0418,31.0418,60888.0
2024-09-04 13:50:00,32.52,32.53,32.51,32.52,61660.0,31.0418,31.0514,31.0323,31.0418,61660.0
2024-09-04 14:00:00,32.52,32.56,32.52,32.52,78816.0,31.0418,31.08,31.0418,31.0418,78816.0
2024-09-04 14:10:00,32.52,32.58,32.52,32.55,70546.0,31.0418,31.0991,31.0418,31.0705,70546.0
2024-09-04 14:20:00,32.55,32.58,32.53,32.56,78245.0,31.0705,31.0991,31.0514,31.08,78245.0
2024-09-04 14:30:00,32.56,32.59,32.54,32.55,76146.0,31.08,31.1086,31.0609,31.0705,76146.0
2024-09-04 14:40:00,32.55,32.57,32.53,32.55,60507.0,31.0705,31.0895,31.0514,31.0705,60507.0
2024-09-04 14:50:00,32.55,32.58,32.54,32.54,54474.0,31.0705,31.0991,31.0609,31.0609,54474.0
2024-09-04 15:00:00,32.55,32.55,32.48,32.49,526222.0,31.0705,31.0705,31.0036,31.0132,526222.0
2024-09-04 15:10:00,32.5,32.5,32.42,32.42,148327.0,31.0227,31.0227,30.9464,30.9464,148327.0
2024-09-04 15:20:00,32.43,32.49,32.42,32.47,78752.0,30.9559,31.0132,30.9464,30.9941,78752.0
2024-09-04 15:30:00,32.46,32.46,32.38,32.4,225190.0,30.9845,30.9845,30.9082,30.9273,225190.0
2024-09-04 15:40:00,32.39,32.4,32.36,32.37,149346.0,30.9177,30.9273,30.8891,30.8986,149346.0
2024-09-04 15:50:00,32.36,32.42,32.33,32.4,809665.0,30.8891,30.9464,30.8605,30.9273,809665.0
2024-09-05 09:30:00,32.74,32.76,32.59,32.6,299925.0,31.2518,31.2709,31.1086,31.1182,299925.0
2024-09-05 09:40:00,32.59,32.61,32.49,32.52,141559.0,31.1086,31.1277,31.0132,31.0418,141559.0
2024-09-05 09:50:00,32.53,32.55,32.47,32.54,253587.0,31.0514,31.0705,30.9941,31.0609,253587.0
2024-09-05 10:00:00,32.55,32.64,32.52,32.64,278444.0,31.0705,31.1564,31.0418,31.1564,278444.0
2024-09-05 10:10:00,32.64,32.66,32.5,32.51,225731.0,31.1564,31.1755,31.0227,31.0323,225731.0
2024-09-05 10:20:00,32.51,32.53,32.46,32.48,237717.0,31.0323,31.0514,30.9845,31.0036,237717.0
2024-09-05 10:30:00,32.48,32.61,32.47,32.61,235702.0,31.0036,31.1277,30.9941,31.1277,235702.0
2024-09-05 10:40:00,32.6,32.63,32.59,32.62,147664.0,31.1182,31.1468,31.1086,31.1373,147664.0
2024-09-05 10:50:00,32.62,32.64,32.58,32.64,163822.0,31.1373,31.1564,31.0991,31.1564,163822.0
2024-09-05 11:00:00,32.64,32.66,32.59,32.6,110583.0,31.1564,31.1755,31.1086,31.1182,110583.0
2024-09-05 11:10:00,32.6,32.61,32.55,32.59,159583.0,31.1182,31.1277,31.0705,31.1086,159583.0
2024-09-05 11:20:00,32.59,32.61,32.51,32.54,169503.0,31.1086,31.1277,31.0323,31.0609,169503.0
2024-09-05 11:30:00,32.54,32.55,32.46,32.5,227178.0,31.0609,31.0705,30.9845,31.0227,227178.0
2024-09-05 11:40:00,32.5,32.51,32.45,32.5,91240.0,31.0227,31.0323,30.975,31.0227,91240.0
2024-09-05 11:50:00,32.5,32.51,32.43,32.44,120890.0,31.0227,31.0323,30.9559,30.9655,120890.0
2024-09-05 12:00:00,32.43,32.44,32.4,32.41,102015.0,30.9559,30.9655,30.9273,30.9368,102015.0
2024-09-05 12:10:00,32.41,32.41,32.35,32.38,170587.0,30.9368,30.9368,30.8795,30.9082,170587.0
2024-09-05 12:20:00,32.38,32.45,32.38,32.43,95119.0,30.9082,30.975,30.9082,30.9559,95119.0
2024-09-05 12:30:00,32.42,32.44,32.41,32.42,69069.0,30.9464,30.9655,30.9368,30.9464,69069.0
2024-09-05 12:40:00,32.43,32.44,32.39,32.4,64205.0,30.9559,30.9655,30.9177,30.9273,64205.0
2024-09-05 12:50:00,32.4,32.47,32.39,32.45,87112.0,30.9273,30.9941,30.9177,30.975,87112.0
2024-09-05 13:00:00,32.44,32.46,32.41,32.45,71458.0,30.9655,30.9845,30.9368,30.975,71458.0
2024-09-05 13:10:00,32.45,32.46,32.42,32.45,73308.0,30.975,30.9845,30.9464,30.975,73308.0
2024-09-05 13:20:00,32.46,32.46,32.41,32.44,90749.0,30.9845,30.9845,30.9368,30.9655,90749.0
2024-09-05 13:30:00,32.44,32.46,32.42,32.45,117145.0,30.9655,30.9845,30.9464,30.975,117145.0
2024-09-05 13:40:00,32.45,32.5,32.44,32.49,86280.0,30.975,31.0227,30.9655,31.0132,86280.0
2024-09-05 13:50:00,32.49,32.49,32.45,32.48,70250.0,31.0132,31.0132,30.975,31.0036,70250.0
2024-09-05 14:00:00,32.48,32.49,32.44,32.45,82979.0,31.0036,31.0132,30.9655,30.975,82979.0
2024-09-05 14:10:00,32.45,32.49,32.44,32.47,92173.0,30.975,31.0132,30.9655,30.9941,92173.0
2024-09-05 14:20:00,32.47,32.49,32.45,32.45,56840.0,30.9941,31.0132,30.975,30.975,56840.0
2024-09-05 14:30:00,32.45,32.46,32.43,32.44,88726.0,30.975,30.9845,30.9559,30.9655,88726.0
2024-09-05 14:40:00,32.44,32.47,32.44,32.46,60166.0,30.9655,30.9941,30.9655,30.9845,60166.0
2024-09-05 14:50:00,32.46,32.47,32.44,32.45,69453.0,30.9845,30.9941,30.9655,30.975,69453.0
2024-09-05 15:00:00,32.45,32.45,32.42,32.44,68882.0,30.975,30.975,30.9464,30.9655,68882.0
2024-09-05 15:10:00,32.45,32.45,32.4,32.41,97209.0,30.975,30.975,30.9273,30.9368,97209.0
2024-09-05 15:20:00,32.41,32.42,32.4,32.41,144600.0,30.9368,30.9464,30.9273,30.9368,144600.0
2024-09-05 15:30:00,32.41,32.43,32.4,32.41,188905.0,30.9368,30.9559,30.9273,30.9368,188905.0
2024-09-05 15:40:00,32.4,32.41,32.36,32.38,171648.0,30.9273,30.9368,30.8891,30.9082,171648.0
2024-09-05 15:50:00,32.37,32.38,32.31,32.35,665103.0,30.8986,30.9082,30.8414,30.8795,665103.0
2024-09-06 09:30:00,32.28,32.35,32.22,32.3,380381.0,30.8127,30.8795,30.7555,30.8318,380381.0
2024-09-06 09:40:00,32.31,32.35,32.24,32.35,283269.0,30.8414,30.8795,30.7745,30.8795,283269.0
2024-09-06 09:50:00,32.36,32.39,32.29,32.29,160344.0,30.8891,30.9177,30.8223,30.8223,160344.0
2024-09-06 10:00:00,32.29,32.29,32.19,32.25,248168.0,30.8223,30.8223,30.7268,30.7841,248168.0
2024-09-06 10:10:00,32.24,32.27,32.2,32.26,202938.0,30.7745,30.8032,30.7364,30.7936,202938.0
2024-09-06 10:20:00,32.26,32.29,32.15,32.2,348054.0,30.7936,30.8223,30.6886,30.7364,348054.0
2024-09-06 10:30:00,32.2,32.2,32.07,32.15,407163.0,30.7364,30.7364,30.6123,30.6886,407163.0
2024-09-06 10:40:00,32.15,32.17,32.04,32.06,331430.0,30.6886,30.7077,30.5836,30.6027,331430.0
2024-09-06 10:50:00,32.06,32.06,31.98,32.0,455915.0,30.6027,30.6027,30.5264,30.5455,455915.0
2024-09-06 11:00:00,32.0,32.17,31.99,32.0,521856.0,30.5455,30.7077,30.5359,30.5455,521856.0
2024-09-06 11:10:00,32.0,32.05,31.96,31.97,134347.0,30.5455,30.5932,30.5073,30.5168,134347.0
2024-09-06 11:20:00,31.98,31.99,31.93,31.95,260898.0,30.5264,30.5359,30.4786,30.4977,260898.0
2024-09-06 11:30:00,31.95,32.0,31.94,31.99,404714.0,30.4977,30.5455,30.4882,30.5359,404714.0
2024-09-06 11:40:00,31.99,32.0,31.93,31.97,206913.0,30.5359,30.5455,30.4786,30.5168,206913.0
2024-09-06 11:50:00,31.96,31.98,31.9,31.91,540294.0,30.5073,30.5264,30.45,30.4595,540294.0
2024-09-06 12:00:00,31.91,31.96,31.9,31.92,63369.0,30.4595,30.5073,30.45,30.4691,63369.0
2024-09-06 12:10:00,31.92,31.95,31.88,31.88,62148.0,30.4691,30.4977,30.4309,30.4309,62148.0
2024-09-06 12:20:00,31.88,31.9,31.86,31.87,70943.0,30.4309,30.45,30.4118,30.4214,70943.0
2024-09-06 12:30:00,31.86,31.93,31.85,31.9,73684.0,30.4118,30.4786,30.4023,30.45,73684.0
2024-09-06 12:40:00,31.89,31.9,31.85,31.88,76982.0,30.4405,30.45,30.4023,30.4309,76982.0
2024-09-06 12:50:00,31.88,31.91,31.85,31.9,66037.0,30.4309,30.4595,30.4023,30.45,66037.0
2024-09-06 13:00:00,31.91,31.94,31.89,31.93,77667.0,30.4595,30.4882,30.4405,30.4786,77667.0
2024-09-06 13:10:00,31.93,31.95,31.92,31.95,96062.0,30.4786,30.4977,30.4691,30.4977,96062.0
2024-09-06 13:20:00,31.95,32.0,31.93,31.98,91175.0,30.4977,30.5455,30.4786,30.5264,91175.0
2024-09-06 13:30:00,31.97,31.97,31.89,31.92,165699.0,30.5168,30.5168,30.4405,30.4691,165699.0
2024-09-06 13:40:00,31.92,31.92,31.86,31.88,96465.0,30.4691,30.4691,30.4118,30.4309,96465.0
2024-09-06 13:50:00,31.88,31.92,31.86,31.89,131329.0,30.4309,30.4691,30.4118,30.4405,131329.0
2024-09-06 14:00:00,31.9,31.91,31.84,31.85,145779.0,30.45,30.4595,30.3927,30.4023,145779.0
2024-09-06 14:10:00,31.84,31.85,31.81,31.84,91884.0,30.3927,30.4023,30.3641,30.3927,91884.0
2024-09-06 14:20:00,31.84,31.84,31.79,31.8,115859.0,30.3927,30.3927,30.345,30.3545,115859.0
2024-09-06 14:30:00,31.8,31.82,31.77,31.78,116090.0,30.3545,30.3736,30.3259,30.3355,116090.0
2024-09-06 14:40:00,31.78,31.83,31.77,31.82,131406.0,30.3355,30.3832,30.3259,30.3736,131406.0
2024-09-06 14:50:00,31.83,31.85,31.79,31.85,117978.0,30.3832,30.4023,30.345,30.4023,117978.0
2024-09-06 15:00:00,31.85,31.89,31.85,31.88,124998.0,30.4023,30.4405,30.4023,30.4309,124998.0
2024-09-06 15:10:00,31.88,31.88,31.84,31.87,182440.0,30.4309,30.4309,30.3927,30.4214,182440.0
2024-09-06 15:20:00,31.87,31.92,31.87,31.88,139669.0,30.4214,30.4691,30.4214,30.4309,139669.0
2024-09-06 15:30:00,31.88,31.89,31.8,31.82,204158.0,30.4309,30.4405,30.3545,30.3736,204158.0
2024-09-06 15:40:00,31.81,31.87,31.81,31.87,343428.0,30.3641,30.4214,30.3641,30.4214,343428.0
2024-09-06 15:50:00,31.87,31.9,31.82,31.9,888810.0,30.4214,30.45,30.3736,30.45,888810.0
2024-09-09 09:30:00,31.89,31.98,31.87,31.94,340429.0,30.4405,30.5264,30.4214,30.4882,340429.0
2024-09-09 09:40:00,31.94,31.95,31.8,31.84,193849.0,30.4882,30.4977,30.3545,30.3927,193849.0
2024-09-09 09:50:00,31.84,31.87,31.81,31.84,252708.0,30.3927,30.4214,30.3641,30.3927,252708.0
2024-09-09 10:00:00,31.85,31.98,31.84,31.98,199041.0,30.4023,30.5264,30.3927,30.5264,199041.0
2024-09-09 10:10:00,31.97,32.04,31.97,31.99,283294.0,30.5168,30.5836,30.5168,30.5359,283294.0
2024-09-09 10:20:00,32.0,32.01,31.93,31.94,349870.0,30.5455,30.555,30.4786,30.4882,349870.0
2024-09-09 10:30:00,31.94,32.0,31.92,32.0,349717.0,30.4882,30.5455,30.4691,30.5455,349717.0
2024-09-09 10:40:00,31.99,31.99,31.94,31.96,212089.0,30.5359,30.5359,30.4882,30.5073,212089.0
2024-09-09 10:50:00,31.96,31.98,31.93,31.96,176117.0,30.5073,30.5264,30.4786,30.5073,176117.0
2024-09-09 11:00:00,31.95,31.98,31.93,31.94,132209.0,30.4977,30.5264,30.4786,30.4882,132209.0
2024-09-09 11:10:00,31.94,31.95,31.88,31.88,224747.0,30.4882,30.4977,30.4309,30.4309,224747.0
2024-09-09 11:20:00,31.89,31.9,31.86,31.89,197267.0,30.4405,30.45,30.4118,30.4405,197267.0
2024-09-09 11:30:00,31.89,31.91,31.88,31.91,193036.0,30.4405,30.4595,30.4309,30.4595,193036.0
2024-09-09 11:40:00,31.91,31.94,31.89,31.92,125826.0,30.4595,30.4882,30.4405,30.4691,125826.0
2024-09-09 11:50:00,31.92,31.95,31.9,31.9,187866.0,30.4691,30.4977,30.45,30.45,187866.0
2024-09-09 12:00:00,31.9,31.94,31.89,31.93,124720.0,30.45,30.4882,30.4405,30.4786,124720.0
2024-09-09 12:10:00,31.93,31.98,31.92,31.98,99016.0,30.4786,30.5264,30.4691,30.5264,99016.0
2024-09-09 12:20:00,31.97,32.0,31.94,31.98,125111.0,30.5168,30.5455,30.4882,30.5264,125111.0
2024-09-09 12:30:00,31.98,32.01,31.97,32.01,156148.0,30.5264,30.555,30.5168,30.555,156148.0
2024-09-09 12:40:00,32.01,32.05,32.0,32.01,147074.0,30.555,30.5932,30.5455,30.555,147074.0
2024-09-09 12:50:00,32.01,32.05,32.01,32.02,128174.0,30.555,30.5932,30.555,30.5645,128174.0
2024-09-09 13:00:00,32.02,32.04,31.99,32.01,102145.0,30.5645,30.5836,30.5359,30.555,102145.0
2024-09-09 13:10:00,32.01,32.02,31.98,31.99,59242.0,30.555,30.5645,30.5264,30.5359,59242.0
2024-09-09 13:20:00,31.98,32.01,31.98,31.99,66880.0,30.5264,30.555,30.5264,30.5359,66880.0
2024-09-09 13:30:00,32.0,32.0,31.95,31.97,208035.0,30.5455,30.5455,30.4977,30.5168,208035.0
2024-09-09 13:40:00,31.96,31.98,31.92,31.97,138365.0,30.5073,30.5264,30.4691,30.5168,138365.0
2024-09-09 13:50:00,31.96,31.97,31.93,31.95,107473.0,30.5073,30.5168,30.4786,30.4977,107473.0
2024-09-09 14:00:00,31.95,31.96,31.9,31.91,102384.0,30.4977,30.5073,30.45,30.4595,102384.0
2024-09-09 14:10:00,31.91,31.94,31.9,31.92,73794.0,30.4595,30.4882,30.45,30.4691,73794.0
2024-09-09 14:20:00,31.92,31.93,31.89,31.91,174930.0,30.4691,30.4786,30.4405,30.4595,174930.0
2024-09-09 14:30:00,31.91,31.93,31.88,31.9,98484.0,30.4595,30.4786,30.4309,30.45,98484.0
2024-09-09 14:40:00,31.9,31.95,31.89,31.94,68435.0,30.45,30.4977,30.4405,30.4882,68435.0
2024-09-09 14:50:00,31.94,31.96,31.93,31.94,119093.0,30.4882,30.5073,30.4786,30.4882,119093.0
2024-09-09 15:00:00,31.95,31.96,31.93,31.95,81174.0,30.4977,30.5073,30.4786,30.4977,81174.0
2024-09-09 15:10:00,31.96,31.97,31.94,31.94,131168.0,30.5073,30.5168,30.4882,30.4882,131168.0
2024-09-09 15:20:00,31.95,31.95,31.92,31.95,129113.0,30.4977,30.4977,30.4691,30.4977,129113.0
2024-09-09 15:30:00,31.94,31.95,31.88,31.9,180487.0,30.4882,30.4977,30.4309,30.45,180487.0
2024-09-09 15:40:00,31.9,31.9,31.86,31.87,183313.0,30.45,30.45,30.4118,30.4214,183313.0
2024-09-09 15:50:00,31.86,31.88,31.78,31.81,783902.0,30.4118,30.4309,30.3355,30.3641,783902.0
2024-09-10 09:30:00,31.73,31.73,31.49,31.52,554810.0,30.2877,30.2877,30.0586,30.0873,554810.0
2024-09-10 09:40:00,31.52,31.52,31.36,31.38,218456.0,30.0873,30.0873,29.9345,29.9536,218456.0
2024-09-10 09:50:00,31.38,31.39,31.26,31.31,441810.0,29.9536,29.9632,29.8391,29.8868,441810.0
2024-09-10 10:00:00,31.3,31.31,31.17,31.21,360912.0,29.8773,29.8868,29.7532,29.7914,360912.0
2024-09-10 10:10:00,31.21,31.24,31.03,31.05,340433.0,29.7914,29.82,29.6195,29.6386,340433.0
2024-09-10 10:20:00,31.05,31.07,30.97,31.04,486289.0,29.6386,29.6577,29.5623,29.6291,486289.0
2024-09-10 10:30:00,31.04,31.11,31.0,31.09,599005.0,29.6291,29.6959,29.5909,29.6768,599005.0
2024-09-10 10:40:00,31.1,31.19,31.07,31.19,310404.0,29.6864,29.7723,29.6577,29.7723,310404.0
2024-09-10 10:50:00,31.19,31.2,31.09,31.12,149486.0,29.7723,29.7818,29.6768,29.7055,149486.0
2024-09-10 11:00:00,31.12,31.2,31.09,31.18,420423.0,29.7055,29.7818,29.6768,29.7627,420423.0
2024-09-10 11:10:00,31.19,31.22,31.15,31.18,229315.0,29.7723,29.8009,29.7341,29.7627,229315.0
2024-09-10 11:20:00,31.18,31.19,31.13,31.17,231183.0,29.7627,29.7723,29.715,29.7532,231183.0
2024-09-10 11:30:00,31.17,31.17,31.09,31.11,360295.0,29.7532,29.7532,29.6768,29.6959,360295.0
2024-09-10 11:40:00,31.11,31.11,31.01,31.02,113715.0,29.6959,29.6959,29.6005,29.61,113715.0
2024-09-10 11:50:00,31.02,31.02,30.92,30.92,301370.0,29.61,29.61,29.5145,29.5145,301370.0
2024-09-10 12:00:00,30.93,30.97,30.91,30.95,293403.0,29.5241,29.5623,29.505,29.5432,293403.0
2024-09-10 12:10:00,30.94,30.96,30.91,30.94,182500.0,29.5336,29.5527,29.505,29.5336,182500.0
2024-09-10 12:20:00,30.94,30.95,30.89,30.92,152130.0,29.5336,29.5432,29.4859,29.5145,152130.0
2024-09-10 12:30:00,30.92,30.96,30.91,30.94,254683.0,29.5145,29.5527,29.505,29.5336,254683.0
2024-09-10 12:40:00,30.93,30.93,30.86,30.87,208127.0,29.5241,29.5241,29.4573,29.4668,208127.0
2024-09-10 12:50:00,30.87,30.92,30.86,30.9,134722.0,29.4668,29.5145,29.4573,29.4955,134722.0
2024-09-10 13:00:00,30.9,30.9,30.77,30.79,274260.0,29.4955,29.4955,29.3714,29.3905,274260.0
2024-09-10 13:10:00,30.79,30.82,30.74,30.74,256976.0,29.3905,29.4191,29.3427,29.3427,256976.0
2024-09-10 13:20:00,30.74,30.75,30.67,30.72,428383.0,29.3427,29.3523,29.2759,29.3236,428383.0
2024-09-10 13:30:00,30.72,30.79,30.72,30.79,173602.0,29.3236,29.3905,29.3236,29.3905,173602.0
2024-09-10 13:40:00,30.79,30.8,30.74,30.78,131817.0,29.3905,29.4,29.3427,29.3809,131817.0
2024-09-10 13:50:00,30.78,30.78,30.7,30.75,277646.0,29.3809,29.3809,29.3045,29.3523,277646.0
2024-09-10 14:00:00,30.75,30.81,30.74,30.78,284234.0,29.3523,29.4095,29.3427,29.3809,284234.0
2024-09-10 14:10:00,30.78,30.88,30.78,30.88,206344.0,29.3809,29.4764,29.3809,29.4764,206344.0
2024-09-10 14:20:00,30.88,30.93,30.87,30.93,157868.0,29.4764,29.5241,29.4668,29.5241,157868.0
2024-09-10 14:30:00,30.93,30.99,30.92,30.98,100976.0,29.5241,29.5814,29.5145,29.5718,100976.0
2024-09-10 14:40:00,30.98,31.01,30.96,31.01,141612.0,29.5718,29.6005,29.5527,29.6005,141612.0
2024-09-10 14:50:00,31.01,31.05,31.0,31.01,162243.0,29.6005,29.6386,29.5909,29.6005,162243.0
2024-09-10 15:00:00,31.0,31.03,30.98,31.01,219508.0,29.5909,29.6195,29.5718,29.6005,219508.0
2024-09-10 15:10:00,31.01,31.04,30.98,31.02,271572.0,29.6005,29.6291,29.5718,29.61,271572.0
2024-09-10 15:20:00,31.02,31.06,31.01,31.04,281601.0,29.61,29.6482,29.6005,29.6291,281601.0
2024-09-10 15:30:00,31.04,31.1,31.04,31.1,213332.0,29.6291,29.6864,29.6291,29.6864,213332.0
2024-09-10 15:40:00,31.1,31.14,31.1,31.13,302858.0,29.6864,29.7245,29.6864,29.715,302858.0
2024-09-10 15:50:00,31.13,31.18,31.09,31.15,944671.0,29.715,29.7627,29.6768,29.7341,944671.0
2024-09-11 09:30:00,31.43,31.45,31.32,31.33,477695.0,30.0014,30.0205,29.8964,29.9059,477695.0
2024-09-11 09:40:00,31.32,31.38,31.29,31.31,305655.0,29.8964,29.9536,29.8677,29.8868,305655.0
2024-09-11 09:50:00,31.31,31.31,31.2,31.21,197185.0,29.8868,29.8868,29.7818,29.7914,197185.0
2024-09-11 10:00:00,31.22,31.23,31.09,31.17,147324.0,29.8009,29.8105,29.6768,29.7532,147324.0
2024-09-11 10:10:00,31.17,31.17,31.07,31.11,123105.0,29.7532,29.7532,29.6577,29.6959,123105.0
2024-09-11 10:20:00,31.11,31.19,31.1,31.14,138035.0,29.6959,29.7723,29.6864,29.7245,138035.0
2024-09-11 10:30:00,31.14,31.14,31.01,31.03,202245.0,29.7245,29.7245,29.6005,29.6195,202245.0
2024-09-11 10:40:00,31.03,31.04,30.97,30.98,167571.0,29.6195,29.6291,29.5623,29.5718,167571.0
2024-09-11 10:50:00,30.98,31.1,30.97,31.09,213799.0,29.5718,29.6864,29.5623,29.6768,213799.0
2024-09-11 11:00:00,31.1,31.18,31.07,31.12,149124.0,29.6864,29.7627,29.6577,29.7055,149124.0
2024-09-11 11:10:00,31.13,31.17,31.11,31.12,143599.0,29.715,29.7532,29.6959,29.7055,143599.0
2024-09-11 11:20:00,31.12,31.13,31.08,31.1,145239.0,29.7055,29.715,29.6673,29.6864,145239.0
2024-09-11 11:30:00,31.1,31.15,31.06,31.14,455959.0,29.6864,29.7341,29.6482,29.7245,455959.0
2024-09-11 11:40:00,31.14,31.14,31.1,31.13,88218.0,29.7245,29.7245,29.6864,29.715,88218.0
2024-09-11 11:50:00,31.14,31.16,31.09,31.13,93235.0,29.7245,29.7436,29.6768,29.715,93235.0
2024-09-11 12:00:00,31.12,31.18,31.09,31.14,89315.0,29.7055,29.7627,29.6768,29.7245,89315.0
2024-09-11 12:10:00,31.14,31.17,31.12,31.14,118356.0,29.7245,29.7532,29.7055,29.7245,118356.0
2024-09-11 12:20:00,31.14,31.15,31.09,31.11,65392.0,29.7245,29.7341,29.6768,29.6959,65392.0
2024-09-11 12:30:00,31.12,31.22,31.11,31.21,127484.0,29.7055,29.8009,29.6959,29.7914,127484.0
2024-09-11 12:40:00,31.23,31.33,31.22,31.32,164767.0,29.8105,29.9059,29.8009,29.8964,164767.0
2024-09-11 12:50:00,31.33,31.35,31.26,31.27,54566.0,29.9059,29.925,29.8391,29.8486,54566.0
2024-09-11 13:00:00,31.27,31.31,31.26,31.3,45890.0,29.8486,29.8868,29.8391,29.8773,45890.0
2024-09-11 13:10:00,31.29,31.33,31.29,31.3,63792.0,29.8677,29.9059,29.8677,29.8773,63792.0
2024-09-11 13:20:00,31.3,31.3,31.24,31.24,76838.0,29.8773,29.8773,29.82,29.82,76838.0
2024-09-11 13:30:00,31.24,31.29,31.24,31.29,65394.0,29.82,29.8677,29.82,29.8677,65394.0
2024-09-11 13:40:00,31.29,31.32,31.28,31.32,60751.0,29.8677,29.8964,29.8582,29.8964,60751.0
2024-09-11 13:50:00,31.32,31.32,31.23,31.27,53835.0,29.8964,29.8964,29.8105,29.8486,53835.0
2024-09-11 14:00:00,31.26,31.3,31.24,31.3,83495.0,29.8391,29.8773,29.82,29.8773,83495.0
2024-09-11 14:10:00,31.3,31.3,31.26,31.29,68593.0,29.8773,29.8773,29.8391,29.8677,68593.0
2024-09-11 14:20:00,31.28,31.3,31.26,31.26,76164.0,29.8582,29.8773,29.8391,29.8391,76164.0
2024-09-11 14:30:00,31.26,31.33,31.26,31.32,121518.0,29.8391,29.9059,29.8391,29.8964,121518.0
2024-09-11 14:40:00,31.33,31.37,31.32,31.33,83026.0,29.9059,29.9441,29.8964,29.9059,83026.0
2024-09-11 14:50:00,31.34,31.34,31.3,31.31,49870.0,29.9155,29.9155,29.8773,29.8868,49870.0
2024-09-11 15:00:00,31.3,31.33,31.28,31.32,98244.0,29.8773,29.9059,29.8582,29.8964,98244.0
2024-09-11 15:10:00,31.33,31.34,31.3,31.32,102438.0,29.9059,29.9155,29.8773,29.8964,102438.0
2024-09-11 15:20:00,31.31,31.34,31.3,31.32,112689.0,29.8868,29.9155,29.8773,29.8964,112689.0
2024-09-11 15:30:00,31.33,31.35,31.28,31.32,189062.0,29.9059,29.925,29.8582,29.8964,189062.0
2024-09-11 15:40:00,31.32,31.32,31.26,31.29,172568.0,29.8964,29.8964,29.8391,29.8677,172568.0
2024-09-11 15:50:00,31.28,31.29,31.24,31.28,561006.0,29.8582,29.8677,29.82,29.8582,561006.0
2024-09-12 09:30:00,31.34,31.42,31.27,31.41,308191.0,29.9155,29.9918,29.8486,29.9823,308191.0
2024-09-12 09:40:00,31.4,31.48,31.3,31.31,230161.0,29.9727,30.0491,29.8773,29.8868,230161.0
2024-09-12 09:50:00,31.31,31.32,31.24,31.25,215472.0,29.8868,29.8964,29.82,29.8295,215472.0
2024-09-12 10:00:00,31.24,31.35,31.22,31.35,316836.0,29.82,29.925,29.8009,29.925,316836.0
2024-09-12 10:10:00,31.35,31.45,31.33,31.42,169832.0,29.925,30.0205,29.9059,29.9918,169832.0
2024-09-12 10:20:00,31.42,31.45,31.37,31.38,101276.0,29.9918,30.0205,29.9441,29.9536,101276.0
2024-09-12 10:30:00,31.39,31.42,31.37,31.42,155836.0,29.9632,29.9918,29.9441,29.9918,155836.0
2024-09-12 10:40:00,31.42,31.48,31.4,31.48,133028.0,29.9918,30.0491,29.9727,30.0491,133028.0
2024-09-12 10:50:00,31.48,31.53,31.45,31.5,132020.0,30.0491,30.0968,30.0205,30.0682,132020.0
2024-09-12 11:00:00,31.5,31.53,31.48,31.52,198591.0,30.0682,30.0968,30.0491,30.0873,198591.0
2024-09-12 11:10:00,31.51,31.57,31.5,31.55,318010.0,30.0777,30.135,30.0682,30.1159,318010.0
2024-09-12 11:20:00,31.54,31.64,31.54,31.61,470798.0,30.1064,30.2018,30.1064,30.1732,470798.0
2024-09-12 11:30:00,31.62,31.62,31.56,31.59,252167.0,30.1827,30.1827,30.1255,30.1541,252167.0
2024-09-12 11:40:00,31.59,31.63,31.57,31.59,165775.0,30.1541,30.1923,30.135,30.1541,165775.0
2024-09-12 11:50:00,31.6,31.6,31.52,31.53,151706.0,30.1636,30.1636,30.0873,30.0968,151706.0
2024-09-12 12:00:00,31.52,31.57,31.5,31.57,90565.0,30.0873,30.135,30.0682,30.135,90565.0
2024-09-12 12:10:00,31.56,31.6,31.55,31.59,78059.0,30.1255,30.1636,30.1159,30.1541,78059.0
2024-09-12 12:20:00,31.59,31.6,31.55,31.56,110076.0,30.1541,30.1636,30.1159,30.1255,110076.0
2024-09-12 12:30:00,31.56,31.57,31.54,31.56,83403.0,30.1255,30.135,30.1064,30.1255,83403.0
2024-09-12 12:40:00,31.56,31.6,31.55,31.59,84390.0,30.1255,30.1636,30.1159,30.1541,84390.0
2024-09-12 12:50:00,31.59,31.64,31.58,31.64,61809.0,30.1541,30.2018,30.1445,30.2018,61809.0
2024-09-12 13:00:00,31.64,31.68,31.63,31.65,83390.0,30.2018,30.24,30.1923,30.2114,83390.0
2024-09-12 13:10:00,31.65,31.65,31.61,31.62,71686.0,30.2114,30.2114,30.1732,30.1827,71686.0
2024-09-12 13:20:00,31.62,31.64,31.6,31.64,52429.0,30.1827,30.2018,30.1636,30.2018,52429.0
2024-09-12 13:30:00,31.64,31.66,31.63,31.66,56043.0,30.2018,30.2209,30.1923,30.2209,56043.0
2024-09-12 13:40:00,31.65,31.67,31.63,31.64,51759.0,30.2114,30.2305,30.1923,30.2018,51759.0
2024-09-12 13:50:00,31.64,31.66,31.63,31.63,53736.0,30.2018,30.2209,30.1923,30.1923,53736.0
2024-09-12 14:00:00,31.64,31.68,31.62,31.63,59397.0,30.2018,30.24,30.1827,30.1923,59397.0
2024-09-12 14:10:00,31.63,31.67,31.62,31.64,63093.0,30.1923,30.2305,30.1827,30.2018,63093.0
2024-09-12 14:20:00,31.65,31.67,31.63,31.64,163347.0,30.2114,30.2305,30.1923,30.2018,163347.0
2024-09-12 14:30:00,31.64,31.64,31.61,31.62,58424.0,30.2018,30.2018,30.1732,30.1827,58424.0
2024-09-12 14:40:00,31.61,31.62,31.59,31.59,45354.0,30.1732,30.1827,30.1541,30.1541,45354.0
2024-09-12 14:50:00,31.59,31.6,31.54,31.59,85932.0,30.1541,30.1636,30.1064,30.1541,85932.0
2024-09-12 15:00:00,31.59,31.61,31.58,31.61,70422.0,30.1541,30.1732,30.1445,30.1732,70422.0
2024-09-12 15:10:00,31.61,31.61,31.58,31.59,74087.0,30.1732,30.1732,30.1445,30.1541,74087.0
2024-09-12 15:20:00,31.58,31.61,31.57,31.61,74416.0,30.1445,30.1732,30.135,30.1732,74416.0
2024-09-12 15:30:00,31.61,31.62,31.58,31.61,157904.0,30.1732,30.1827,30.1445,30.1732,157904.0
2024-09-12 15:40:00,31.61,31.61,31.57,31.59,254825.0,30.1732,30.1732,30.135,30.1541,254825.0
2024-09-12 15:50:00,31.58,31.6,31.55,31.58,550465.0,30.1445,30.1636,30.1159,30.1445,550465.0
2024-09-13 09:30:00,31.86,31.94,31.85,31.89,332164.0,30.4118,30.4882,30.4023,30.4405,332164.0
2024-09-13 09:40:00,31.89,32.01,31.88,32.0,345465.0,30.4405,30.555,30.4309,30.5455,345465.0
2024-09-13 09:50:00,32.0,32.01,31.96,31.97,160108.0,30.5455,30.555,30.5073,30.5168,160108.0
2024-09-13 10:00:00,31.98,31.99,31.86,31.88,139519.0,30.5264,30.5359,30.4118,30.4309,139519.0
2024-09-13 10:10:00,31.88,31.96,31.87,31.94,108846.0,30.4309,30.5073,30.4214,30.4882,108846.0
2024-09-13 10:20:00,31.94,32.0,31.93,31.95,62839.0,30.4882,30.5455,30.4786,30.4977,62839.0
2024-09-13 10:30:00,31.95,31.99,31.93,31.99,106094.0,30.4977,30.5359,30.4786,30.5359,106094.0
2024-09-13 10:40:00,31.99,32.02,31.98,32.01,97063.0,30.5359,30.5645,30.5264,30.555,97063.0
2024-09-13 10:50:00,32.01,32.01,31.96,31.98,97905.0,30.555,30.555,30.5073,30.5264,97905.0
2024-09-13 11:00:00,31.97,31.98,31.87,31.88,104009.0,30.5168,30.5264,30.4214,30.4309,104009.0
2024-09-13 11:10:00,31.89,31.9,31.86,31.87,98176.0,30.4405,30.45,30.4118,30.4214,98176.0
2024-09-13 11:20:00,31.87,31.88,31.83,31.84,97463.0,30.4214,30.4309,30.3832,30.3927,97463.0
2024-09-13 11:30:00,31.83,31.87,31.81,31.87,153769.0,30.3832,30.4214,30.3641,30.4214,153769.0
2024-09-13 11:40:00,31.87,31.93,31.86,31.89,97012.0,30.4214,30.4786,30.4118,30.4405,97012.0
2024-09-13 11:50:00,31.88,31.89,31.83,31.86,29771.0,30.4309,30.4405,30.3832,30.4118,29771.0
2024-09-13 12:00:00,31.87,31.87,31.81,31.85,38811.0,30.4214,30.4214,30.3641,30.4023,38811.0
2024-09-13 12:10:00,31.85,31.85,31.82,31.85,38574.0,30.4023,30.4023,30.3736,30.4023,38574.0
2024-09-13 12:20:00,31.84,31.86,31.82,31.82,65503.0,30.3927,30.4118,30.3736,30.3736,65503.0
2024-09-13 12:30:00,31.83,31.83,31.79,31.8,44189.0,30.3832,30.3832,30.345,30.3545,44189.0
2024-09-13 12:40:00,31.8,31.82,31.77,31.79,60995.0,30.3545,30.3736,30.3259,30.345,60995.0
2024-09-13 12:50:00,31.78,31.8,31.77,31.79,30867.0,30.3355,30.3545,30.3259,30.345,30867.0
2024-09-13 13:00:00,31.78,31.81,31.77,31.81,33303.0,30.3355,30.3641,30.3259,30.3641,33303.0
2024-09-13 13:10:00,31.82,31.82,31.79,31.8,19538.0,30.3736,30.3736,30.345,30.3545,19538.0
2024-09-13 13:20:00,31.8,31.8,31.77,31.79,22512.0,30.3545,30.3545,30.3259,30.345,22512.0
2024-09-13 13:30:00,31.79,31.8,31.78,31.8,31465.0,30.345,30.3545,30.3355,30.3545,31465.0
2024-09-13 13:40:00,31.8,31.82,31.79,31.79,33363.0,30.3545,30.3736,30.345,30.345,33363.0
2024-09-13 13:50:00,31.79,31.8,31.76,31.78,37609.0,30.345,30.3545,30.3164,30.3355,37609.0
2024-09-13 14:00:00,31.78,31.79,31.73,31.79,82499.0,30.3355,30.345,30.2877,30.345,82499.0
2024-09-13 14:10:00,31.79,31.79,31.76,31.77,56648.0,30.345,30.345,30.3164,30.3259,56648.0
2024-09-13 14:20:00,31.77,31.77,31.71,31.71,56918.0,30.3259,30.3259,30.2686,30.2686,56918.0
2024-09-13 14:30:00,31.71,31.73,31.7,31.71,51463.0,30.2686,30.2877,30.2591,30.2686,51463.0
2024-09-13 14:40:00,31.71,31.74,31.7,31.74,53645.0,30.2686,30.2973,30.2591,30.2973,53645.0
2024-09-13 14:50:00,31.73,31.77,31.71,31.76,94089.0,30.2877,30.3259,30.2686,30.3164,94089.0
2024-09-13 15:00:00,31.76,31.76,31.74,31.75,52313.0,30.3164,30.3164,30.2973,30.3068,52313.0
2024-09-13 15:10:00,31.74,31.77,31.74,31.76,55645.0,30.2973,30.3259,30.2973,30.3164,55645.0
2024-09-13 15:20:00,31.76,31.82,31.75,31.82,98050.0,30.3164,30.3736,30.3068,30.3736,98050.0
2024-09-13 15:30:00,31.82,31.84,31.8,31.84,225974.0,30.3736,30.3927,30.3545,30.3927,225974.0
2024-09-13 15:40:00,31.84,31.85,31.82,31.83,378032.0,30.3927,30.4023,30.3736,30.3832,378032.0
2024-09-13 15:50:00,31.82,31.87,31.79,31.85,1067780.0,30.3736,30.4214,30.345,30.4023,1067780.0
2024-09-16 09:30:00,32.26,32.43,32.25,32.3,615313.0,30.7936,30.9559,30.7841,30.8318,615313.0
2024-09-16 09:40:00,32.3,32.3,32.07,32.13,373362.0,30.8318,30.8318,30.6123,30.6695,373362.0
2024-09-16 09:50:00,32.13,32.25,32.1,32.25,225734.0,30.6695,30.7841,30.6409,30.7841,225734.0
2024-09-16 10:00:00,32.25,32.27,32.15,32.26,232512.0,30.7841,30.8032,30.6886,30.7936,232512.0
2024-09-16 10:10:00,32.25,32.26,32.19,32.2,154960.0,30.7841,30.7936,30.7268,30.7364,154960.0
2024-09-16 10:20:00,32.2,32.25,32.17,32.25,172678.0,30.7364,30.7841,30.7077,30.7841,172678.0
2024-09-16 10:30:00,32.24,32.25,32.13,32.19,363461.0,30.7745,30.7841,30.6695,30.7268,363461.0
2024-09-16 10:40:00,32.19,32.19,32.12,32.16,89785.0,30.7268,30.7268,30.66,30.6982,89785.0
2024-09-16 10:50:00,32.16,32.18,32.12,32.15,258143.0,30.6982,30.7173,30.66,30.6886,258143.0
2024-09-16 11:00:00,32.15,32.16,32.11,32.16,97701.0,30.6886,30.6982,30.6505,30.6982,97701.0
2024-09-16 11:10:00,32.15,32.18,32.11,32.13,116673.0,30.6886,30.7173,30.6505,30.6695,116673.0
2024-09-16 11:20:00,32.12,32.12,32.08,32.09,221219.0,30.66,30.66,30.6218,30.6314,221219.0
2024-09-16 11:30:00,32.08,32.11,32.05,32.07,327626.0,30.6218,30.6505,30.5932,30.6123,327626.0
2024-09-16 11:40:00,32.07,32.16,32.06,32.16,212194.0,30.6123,30.6982,30.6027,30.6982,212194.0
2024-09-16 11:50:00,32.16,32.19,32.12,32.13,286486.0,30.6982,30.7268,30.66,30.6695,286486.0
2024-09-16 12:00:00,32.13,32.14,32.07,32.09,78511.0,30.6695,30.6791,30.6123,30.6314,78511.0
2024-09-16 12:10:00,32.09,32.1,32.05,32.07,77446.0,30.6314,30.6409,30.5932,30.6123,77446.0
2024-09-16 12:20:00,32.07,32.08,32.05,32.07,101668.0,30.6123,30.6218,30.5932,30.6123,101668.0
2024-09-16 12:30:00,32.07,32.1,32.05,32.09,102762.0,30.6123,30.6409,30.5932,30.6314,102762.0
2024-09-16 12:40:00,32.09,32.1,32.07,32.08,69786.0,30.6314,30.6409,30.6123,30.6218,69786.0
2024-09-16 12:50:00,32.08,32.1,32.07,32.09,72788.0,30.6218,30.6409,30.6123,30.6314,72788.0
2024-09-16 13:00:00,32.09,32.13,32.08,32.13,257807.0,30.6314,30.6695,30.6218,30.6695,257807.0
2024-09-16 13:10:00,32.13,32.13,32.09,32.13,155820.0,30.6695,30.6695,30.6314,30.6695,155820.0
2024-09-16 13:20:00,32.12,32.13,32.1,32.12,191442.0,30.66,30.6695,30.6409,30.66,191442.0
2024-09-16 13:30:00,32.11,32.14,32.1,32.13,92099.0,30.6505,30.6791,30.6409,30.6695,92099.0
2024-09-16 13:40:00,32.13,32.14,32.12,32.14,122826.0,30.6695,30.6791,30.66,30.6791,122826.0
2024-09-16 13:50:00,32.14,32.18,32.13,32.16,102655.0,30.6791,30.7173,30.6695,30.6982,102655.0
2024-09-16 14:00:00,32.16,32.2,32.16,32.19,114602.0,30.6982,30.7364,30.6982,30.7268,114602.0
2024-09-16 14:10:00,32.19,32.2,32.16,32.2,140531.0,30.7268,30.7364,30.6982,30.7364,140531.0
2024-09-16 14:20:00,32.2,32.21,32.15,32.2,171092.0,30.7364,30.7459,30.6886,30.7364,171092.0
2024-09-16 14:30:00,32.21,32.24,32.21,32.23,130303.0,30.7459,30.7745,30.7459,30.765,130303.0
2024-09-16 14:40:00,32.23,32.23,32.2,32.22,267951.0,30.765,30.765,30.7364,30.7555,267951.0
2024-09-16 14:50:00,32.23,32.26,32.21,32.26,112207.0,30.765,30.7936,30.7459,30.7936,112207.0
2024-09-16 15:00:00,32.26,32.27,32.25,32.27,74984.0,30.7936,30.8032,30.7841,30.8032,74984.0
2024-09-16 15:10:00,32.27,32.27,32.23,32.23,119206.0,30.8032,30.8032,30.765,30.765,119206.0
2024-09-16 15:20:00,32.23,32.24,32.21,32.23,172319.0,30.765,30.7745,30.7459,30.765,172319.0
2024-09-16 15:30:00,32.23,32.28,32.23,32.27,169503.0,30.765,30.8127,30.765,30.8032,169503.0
2024-09-16 15:40:00,32.26,32.28,32.24,32.26,168743.0,30.7936,30.8127,30.7745,30.7936,168743.0
2024-09-16 15:50:00,32.26,32.3,32.21,32.3,724032.0,30.7936,30.8318,30.7459,30.8318,724032.0
2024-09-17 09:30:00,32.24,32.37,32.19,32.35,188205.0,30.7745,30.8986,30.7268,30.8795,188205.0
2024-09-17 09:40:00,32.35,32.42,32.32,32.41,144349.0,30.8795,30.9464,30.8509,30.9368,144349.0
2024-09-17 09:50:00,32.42,32.42,32.28,32.28,114109.0,30.9464,30.9464,30.8127,30.8127,114109.0
2024-09-17 10:00:00,32.29,32.38,32.27,32.36,115075.0,30.8223,30.9082,30.8032,30.8891,115075.0
2024-09-17 10:10:00,32.36,32.44,32.35,32.44,117359.0,30.8891,30.9655,30.8795,30.9655,117359.0
2024-09-17 10:20:00,32.44,32.48,32.44,32.46,215364.0,30.9655,31.0036,30.9655,30.9845,215364.0
2024-09-17 10:30:00,32.46,32.53,32.45,32.5,211847.0,30.9845,31.0514,30.975,31.0227,211847.0
2024-09-17 10:40:00,32.5,32.53,32.47,32.52,247984.0,31.0227,31.0514,30.9941,31.0418,247984.0
2024-09-17 10:50:00,32.52,32.54,32.45,32.47,151251.0,31.0418,31.0609,30.975,30.9941,151251.0
2024-09-17 11:00:00,32.47,32.48,32.41,32.41,101352.0,30.9941,31.0036,30.9368,30.9368,101352.0
2024-09-17 11:10:00,32.41,32.45,32.4,32.43,120207.0,30.9368,30.975,30.9273,30.9559,120207.0
2024-09-17 11:20:00,32.43,32.43,32.38,32.41,161150.0,30.9559,30.9559,30.9082,30.9368,161150.0
2024-09-17 11:30:00,32.41,32.43,32.36,32.4,309753.0,30.9368,30.9559,30.8891,30.9273,309753.0
2024-09-17 11:40:00,32.4,32.49,32.39,32.48,145082.0,30.9273,31.0132,30.9177,31.0036,145082.0
2024-09-17 11:50:00,32.48,32.51,32.46,32.47,280623.0,31.0036,31.0323,30.9845,30.9941,280623.0
2024-09-17 12:00:00,32.47,32.47,32.41,32.43,82541.0,30.9941,30.9941,30.9368,30.9559,82541.0
2024-09-17 12:10:00,32.43,32.44,32.4,32.41,70127.0,30.9559,30.9655,30.9273,30.9368,70127.0
2024-09-17 12:20:00,32.41,32.47,32.41,32.44,70455.0,30.9368,30.9941,30.9368,30.9655,70455.0
2024-09-17 12:30:00,32.44,32.47,32.42,32.45,196852.0,30.9655,30.9941,30.9464,30.975,196852.0
2024-09-17 12:40:00,32.45,32.47,32.37,32.38,105798.0,30.975,30.9941,30.8986,30.9082,105798.0
2024-09-17 12:50:00,32.38,32.44,32.35,32.41,113319.0,30.9082,30.9655,30.8795,30.9368,113319.0
2024-09-17 13:00:00,32.41,32.42,32.39,32.41,75842.0,30.9368,30.9464,30.9177,30.9368,75842.0
2024-09-17 13:10:00,32.41,32.42,32.38,32.41,73102.0,30.9368,30.9464,30.9082,30.9368,73102.0
2024-09-17 13:20:00,32.41,32.46,32.4,32.44,91913.0,30.9368,30.9845,30.9273,30.9655,91913.0
2024-09-17 13:30:00,32.44,32.45,32.41,32.45,60310.0,30.9655,30.975,30.9368,30.975,60310.0
2024-09-17 13:40:00,32.45,32.49,32.42,32.48,89471.0,30.975,31.0132,30.9464,31.0036,89471.0
2024-09-17 13:50:00,32.48,32.5,32.46,32.48,76844.0,31.0036,31.0227,30.9845,31.0036,76844.0
2024-09-17 14:00:00,32.48,32.48,32.46,32.48,58238.0,31.0036,31.0036,30.9845,31.0036,58238.0
2024-09-17 14:10:00,32.48,32.5,32.47,32.5,100426.0,31.0036,31.0227,30.9941,31.0227,100426.0
2024-09-17 14:20:00,32.5,32.51,32.49,32.51,138070.0,31.0227,31.0323,31.0132,31.0323,138070.0
2024-09-17 14:30:00,32.51,32.53,32.49,32.52,116525.0,31.0323,31.0514,31.0132,31.0418,116525.0
2024-09-17 14:40:00,32.52,32.55,32.51,32.52,159940.0,31.0418,31.0705,31.0323,31.0418,159940.0
2024-09-17 14:50:00,32.52,32.56,32.52,32.56,156593.0,31.0418,31.08,31.0418,31.08,156593.0
2024-09-17 15:00:00,32.55,32.56,32.53,32.55,120401.0,31.0705,31.08,31.0514,31.0705,120401.0
2024-09-17 15:10:00,32.55,32.59,32.53,32.56,136206.0,31.0705,31.1086,31.0514,31.08,136206.0
2024-09-17 15:20:00,32.57,32.57,32.52,32.55,152826.0,31.0895,31.0895,31.0418,31.0705,152826.0
2024-09-17 15:30:00,32.55,32.56,32.53,32.55,163742.0,31.0705,31.08,31.0514,31.0705,163742.0
2024-09-17 15:40:00,32.55,32.58,32.53,32.55,208581.0,31.0705,31.0991,31.0514,31.0705,208581.0
2024-09-17 15:50:00,32.54,32.56,32.49,32.55,785705.0,31.0609,31.08,31.0132,31.0705,785705.0
2024-09-18 09:30:00,32.61,32.71,32.57,32.68,224858.0,31.1277,31.2232,31.0895,31.1945,224858.0
2024-09-18 09:40:00,32.68,32.72,32.61,32.67,130758.0,31.1945,31.2327,31.1277,31.185,130758.0
2024-09-18 09:50:00,32.66,32.67,32.52,32.53,106950.0,31.1755,31.185,31.0418,31.0514,106950.0
2024-09-18 10:00:00,32.52,32.55,32.49,32.51,126433.0,31.0418,31.0705,31.0132,31.0323,126433.0
2024-09-18 10:10:00,32.51,32.54,32.47,32.48,94399.0,31.0323,31.0609,30.9941,31.0036,94399.0
2024-09-18 10:20:00,32.48,32.49,32.43,32.47,60086.0,31.0036,31.0132,30.9559,30.9941,60086.0
2024-09-18 10:30:00,32.47,32.53,32.45,32.48,169374.0,30.9941,31.0514,30.975,31.0036,169374.0
2024-09-18 10:40:00,32.48,32.51,32.44,32.47,107691.0,31.0036,31.0323,30.9655,30.9941,107691.0
2024-09-18 10:50:00,32.48,32.49,32.44,32.48,67919.0,31.0036,31.0132,30.9655,31.0036,67919.0
2024-09-18 11:00:00,32.48,32.52,32.48,32.51,60342.0,31.0036,31.0418,31.0036,31.0323,60342.0
2024-09-18 11:10:00,32.51,32.54,32.51,32.53,101254.0,31.0323,31.0609,31.0323,31.0514,101254.0
2024-09-18 11:20:00,32.54,32.55,32.48,32.48,188806.0,31.0609,31.0705,31.0036,31.0036,188806.0
2024-09-18 11:30:00,32.49,32.5,32.43,32.45,333124.0,31.0132,31.0227,30.9559,30.975,333124.0
2024-09-18 11:40:00,32.45,32.46,32.38,32.39,81821.0,30.975,30.9845,30.9082,30.9177,81821.0
2024-09-18 11:50:00,32.4,32.43,32.39,32.41,50235.0,30.9273,30.9559,30.9177,30.9368,50235.0
2024-09-18 12:00:00,32.41,32.46,32.41,32.45,63954.0,30.9368,30.9845,30.9368,30.975,63954.0
2024-09-18 12:10:00,32.46,32.47,32.43,32.45,42241.0,30.9845,30.9941,30.9559,30.975,42241.0
2024-09-18 12:20:00,32.45,32.47,32.44,32.46,30320.0,30.975,30.9941,30.9655,30.9845,30320.0
2024-09-18 12:30:00,32.45,32.49,32.45,32.48,54636.0,30.975,31.0132,30.975,31.0036,54636.0
2024-09-18 12:40:00,32.48,32.5,32.47,32.49,61279.0,31.0036,31.0227,30.9941,31.0132,61279.0
2024-09-18 12:50:00,32.48,32.52,32.48,32.51,24099.0,31.0036,31.0418,31.0036,31.0323,24099.0
2024-09-18 13:00:00,32.52,32.53,32.5,32.52,45884.0,31.0418,31.0514,31.0227,31.0418,45884.0
2024-09-18 13:10:00,32.52,32.54,32.51,32.51,35562.0,31.0418,31.0609,31.0323,31.0323,35562.0
2024-09-18 13:20:00,32.52,32.54,32.5,32.52,42588.0,31.0418,31.0609,31.0227,31.0418,42588.0
2024-09-18 13:30:00,32.52,32.57,32.52,32.55,69462.0,31.0418,31.0895,31.0418,31.0705,69462.0
2024-09-18 13:40:00,32.56,32.56,32.51,32.52,43996.0,31.08,31.08,31.0323,31.0418,43996.0
2024-09-18 13:50:00,32.52,32.55,32.5,32.53,35399.0,31.0418,31.0705,31.0227,31.0514,35399.0
2024-09-18 14:00:00,32.53,32.81,32.47,32.68,265340.0,31.0514,31.3186,30.9941,31.1945,265340.0
2024-09-18 14:10:00,32.68,32.7,32.59,32.7,227465.0,31.1945,31.2136,31.1086,31.2136,227465.0
2024-09-18 14:20:00,32.7,32.72,32.63,32.69,203820.0,31.2136,31.2327,31.1468,31.2041,203820.0
2024-09-18 14:30:00,32.69,32.77,32.6,32.76,275173.0,31.2041,31.2805,31.1182,31.2709,275173.0
2024-09-18 14:40:00,32.76,32.77,32.56,32.64,262448.0,31.2709,31.2805,31.08,31.1564,262448.0
2024-09-18 14:50:00,32.63,32.71,32.6,32.6,127443.0,31.1468,31.2232,31.1182,31.1182,127443.0
2024-09-18 15:00:00,32.61,32.61,32.46,32.5,187445.0,31.1277,31.1277,30.9845,31.0227,187445.0
2024-09-18 15:10:00,32.49,32.62,32.48,32.57,131583.0,31.0132,31.1373,31.0036,31.0895,131583.0
2024-09-18 15:20:00,32.57,32.63,32.48,32.59,173368.0,31.0895,31.1468,31.0036,31.1086,173368.0
2024-09-18 15:30:00,32.59,32.63,32.49,32.52,174919.0,31.1086,31.1468,31.0132,31.0418,174919.0
2024-09-18 15:40:00,32.53,32.53,32.41,32.42,243706.0,31.0514,31.0514,30.9368,30.9464,243706.0
2024-09-18 15:50:00,32.43,32.46,32.4,32.43,651133.0,30.9559,30.9845,30.9273,30.9559,651133.0
2024-09-19 09:30:00,33.11,33.13,33.02,33.09,567013.0,31.605,31.6241,31.5191,31.5859,567013.0
2024-09-19 09:40:00,33.08,33.1,32.88,32.89,379894.0,31.5764,31.5955,31.3855,31.395,379894.0
2024-09-19 09:50:00,32.89,33.07,32.84,33.07,387789.0,31.395,31.5668,31.3473,31.5668,387789.0
2024-09-19 10:00:00,33.07,33.09,32.99,33.02,341680.0,31.5668,31.5859,31.4905,31.5191,341680.0
2024-09-19 10:10:00,33.02,33.05,32.97,33.05,159461.0,31.5191,31.5477,31.4714,31.5477,159461.0
2024-09-19 10:20:00,33.05,33.09,33.01,33.09,154983.0,31.5477,31.5859,31.5095,31.5859,154983.0
2024-09-19 10:30:00,33.09,33.12,33.06,33.09,238530.0,31.5859,31.6145,31.5573,31.5859,238530.0
2024-09-19 10:40:00,33.09,33.11,32.99,33.05,225021.0,31.5859,31.605,31.4905,31.5477,225021.0
2024-09-19 10:50:00,33.05,33.1,33.04,33.08,107938.0,31.5477,31.5955,31.5382,31.5764,107938.0
2024-09-19 11:00:00,33.08,33.14,33.06,33.13,140665.0,31.5764,31.6336,31.5573,31.6241,140665.0
2024-09-19 11:10:00,33.13,33.19,33.09,33.18,128464.0,31.6241,31.6814,31.5859,31.6718,128464.0
2024-09-19 11:20:00,33.19,33.2,33.16,33.19,195961.0,31.6814,31.6909,31.6527,31.6814,195961.0
2024-09-19 11:30:00,33.19,33.19,33.14,33.18,273607.0,31.6814,31.6814,31.6336,31.6718,273607.0
2024-09-19 11:40:00,33.18,33.2,33.16,33.19,63134.0,31.6718,31.6909,31.6527,31.6814,63134.0
2024-09-19 11:50:00,33.2,33.2,33.15,33.17,76037.0,31.6909,31.6909,31.6432,31.6623,76037.0
2024-09-19 12:00:00,33.18,33.2,33.15,33.16,85001.0,31.6718,31.6909,31.6432,31.6527,85001.0
2024-09-19 12:10:00,33.16,33.16,33.05,33.05,332764.0,31.6527,31.6527,31.5477,31.5477,332764.0
2024-09-19 12:20:00,33.05,33.06,32.98,32.99,344452.0,31.5477,31.5573,31.4809,31.4905,344452.0
2024-09-19 12:30:00,32.98,33.01,32.92,32.94,370774.0,31.4809,31.5095,31.4236,31.4427,370774.0
2024-09-19 12:40:00,32.94,32.98,32.91,32.95,201189.0,31.4427,31.4809,31.4141,31.4523,201189.0
2024-09-19 12:50:00,32.96,32.97,32.92,32.95,142422.0,31.4618,31.4714,31.4236,31.4523,142422.0
2024-09-19 13:00:00,32.95,32.97,32.94,32.95,126463.0,31.4523,31.4714,31.4427,31.4523,126463.0
2024-09-19 13:10:00,32.95,32.97,32.94,32.94,116768.0,31.4523,31.4714,31.4427,31.4427,116768.0
2024-09-19 13:20:00,32.95,32.99,32.94,32.98,121770.0,31.4523,31.4905,31.4427,31.4809,121770.0
2024-09-19 13:30:00,32.98,33.02,32.98,33.01,107631.0,31.4809,31.5191,31.4809,31.5095,107631.0
2024-09-19 13:40:00,33.01,33.04,32.98,33.01,120259.0,31.5095,31.5382,31.4809,31.5095,120259.0
2024-09-19 13:50:00,33.02,33.02,32.99,33.02,108603.0,31.5191,31.5191,31.4905,31.5191,108603.0
2024-09-19 14:00:00,33.02,33.02,32.95,32.95,109324.0,31.5191,31.5191,31.4523,31.4523,109324.0
2024-09-19 14:10:00,32.95,32.96,32.91,32.94,136072.0,31.4523,31.4618,31.4141,31.4427,136072.0
2024-09-19 14:20:00,32.94,32.97,32.92,32.95,149748.0,31.4427,31.4714,31.4236,31.4523,149748.0
2024-09-19 14:30:00,32.95,32.96,32.91,32.94,206689.0,31.4523,31.4618,31.4141,31.4427,206689.0
2024-09-19 14:40:00,32.94,32.96,32.9,32.91,236184.0,31.4427,31.4618,31.4045,31.4141,236184.0
2024-09-19 14:50:00,32.91,32.92,32.88,32.91,163897.0,31.4141,31.4236,31.3855,31.4141,163897.0
2024-09-19 15:00:00,32.9,32.91,32.85,32.86,190426.0,31.4045,31.4141,31.3568,31.3664,190426.0
2024-09-19 15:10:00,32.86,32.87,32.81,32.83,251581.0,31.3664,31.3759,31.3186,31.3377,251581.0
2024-09-19 15:20:00,32.83,32.86,32.81,32.83,216986.0,31.3377,31.3664,31.3186,31.3377,216986.0
2024-09-19 15:30:00,32.83,32.83,32.77,32.77,304814.0,31.3377,31.3377,31.2805,31.2805,304814.0
2024-09-19 15:40:00,32.77,32.78,32.76,32.77,380619.0,31.2805,31.29,31.2709,31.2805,380619.0
2024-09-19 15:50:00,32.76,32.78,32.7,32.77,1548488.0,31.2709,31.29,31.2136,31.2805,1548488.0
2024-09-20 09:30:00,32.59,32.6,32.43,32.48,492117.0,31.1086,31.1182,30.9559,31.0036,492117.0
2024-09-20 09:40:00,32.48,32.53,32.41,32.41,208055.0,31.0036,31.0514,30.9368,30.9368,208055.0
2024-09-20 09:50:00,32.41,32.46,32.38,32.4,166898.0,30.9368,30.9845,30.9082,30.9273,166898.0
2024-09-20 10:00:00,32.39,32.4,32.34,32.39,222657.0,30.9177,30.9273,30.87,30.9177,222657.0
2024-09-20 10:10:00,32.39,32.48,32.36,32.48,121048.0,30.9177,31.0036,30.8891,31.0036,121048.0
2024-09-20 10:20:00,32.48,32.52,32.46,32.52,174436.0,31.0036,31.0418,30.9845,31.0418,174436.0
2024-09-20 10:30:00,32.52,32.61,32.51,32.59,172121.0,31.0418,31.1277,31.0323,31.1086,172121.0
2024-09-20 10:40:00,32.6,32.63,32.58,32.59,89647.0,31.1182,31.1468,31.0991,31.1086,89647.0
2024-09-20 10:50:00,32.58,32.61,32.53,32.54,133943.0,31.0991,31.1277,31.0514,31.0609,133943.0
2024-09-20 11:00:00,32.54,32.58,32.52,32.57,125065.0,31.0609,31.0991,31.0418,31.0895,125065.0
2024-09-20 11:10:00,32.57,32.6,32.55,32.59,124944.0,31.0895,31.1182,31.0705,31.1086,124944.0
2024-09-20 11:20:00,32.58,32.58,32.54,32.55,249032.0,31.0991,31.0991,31.0609,31.0705,249032.0
2024-09-20 11:30:00,32.55,32.59,32.48,32.59,704998.0,31.0705,31.1086,31.0036,31.1086,704998.0
2024-09-20 11:40:00,32.58,32.66,32.57,32.63,123381.0,31.0991,31.1755,31.0895,31.1468,123381.0
2024-09-20 11:50:00,32.63,32.67,32.61,32.66,179358.0,31.1468,31.185,31.1277,31.1755,179358.0
2024-09-20 12:00:00,32.66,32.67,32.6,32.63,87832.0,31.1755,31.185,31.1182,31.1468,87832.0
2024-09-20 12:10:00,32.63,32.64,32.59,32.62,82666.0,31.1468,31.1564,31.1086,31.1373,82666.0
2024-09-20 12:20:00,32.62,32.66,32.61,32.66,88984.0,31.1373,31.1755,31.1277,31.1755,88984.0
2024-09-20 12:30:00,32.65,32.68,32.64,32.66,50506.0,31.1659,31.1945,31.1564,31.1755,50506.0
2024-09-20 12:40:00,32.66,32.69,32.66,32.67,110419.0,31.1755,31.2041,31.1755,31.185,110419.0
2024-09-20 12:50:00,32.67,32.72,32.67,32.7,195225.0,31.185,31.2327,31.185,31.2136,195225.0
2024-09-20 13:00:00,32.7,32.71,32.66,32.66,70695.0,31.2136,31.2232,31.1755,31.1755,70695.0
2024-09-20 13:10:00,32.66,32.69,32.66,32.67,61870.0,31.1755,31.2041,31.1755,31.185,61870.0
2024-09-20 13:20:00,32.66,32.71,32.66,32.71,110655.0,31.1755,31.2232,31.1755,31.2232,110655.0
2024-09-20 13:30:00,32.71,32.73,32.7,32.7,68326.0,31.2232,31.2423,31.2136,31.2136,68326.0
2024-09-20 13:40:00,32.7,32.72,32.68,32.69,85410.0,31.2136,31.2327,31.1945,31.2041,85410.0
2024-09-20 13:50:00,32.69,32.74,32.66,32.73,133902.0,31.2041,31.2518,31.1755,31.2423,133902.0
2024-09-20 14:00:00,32.72,32.73,32.61,32.62,121708.0,31.2327,31.2423,31.1277,31.1373,121708.0
2024-09-20 14:10:00,32.62,32.64,32.6,32.63,119396.0,31.1373,31.1564,31.1182,31.1468,119396.0
2024-09-20 14:20:00,32.63,32.66,32.62,32.65,123693.0,31.1468,31.1755,31.1373,31.1659,123693.0
2024-09-20 14:30:00,32.65,32.67,32.63,32.64,133725.0,31.1659,31.185,31.1468,31.1564,133725.0
2024-09-20 14:40:00,32.64,32.66,32.63,32.65,73644.0,31.1564,31.1755,31.1468,31.1659,73644.0
2024-09-20 14:50:00,32.66,32.7,32.65,32.68,226051.0,31.1755,31.2136,31.1659,31.1945,226051.0
2024-09-20 15:00:00,32.68,32.71,32.67,32.7,83322.0,31.1945,31.2232,31.185,31.2136,83322.0
2024-09-20 15:10:00,32.7,32.73,32.67,32.72,124924.0,31.2136,31.2423,31.185,31.2327,124924.0
2024-09-20 15:20:00,32.72,32.75,32.71,32.73,101149.0,31.2327,31.2614,31.2232,31.2423,101149.0
2024-09-20 15:30:00,32.73,32.76,32.71,32.73,166872.0,31.2423,31.2709,31.2232,31.2423,166872.0
2024-09-20 15:40:00,32.73,32.76,32.71,32.72,147968.0,31.2423,31.2709,31.2232,31.2327,147968.0
2024-09-20 15:50:00,32.71,32.72,32.63,32.64,1044349.0,31.2232,31.2327,31.1468,31.1564,1044349.0
2024-09-23 09:30:00,32.72,32.86,32.66,32.86,218578.0,31.2327,31.3664,31.1755,31.3664,218578.0
2024-09-23 09:40:00,32.86,32.94,32.78,32.91,192014.0,31.3664,31.4427,31.29,31.4141,192014.0
2024-09-23 09:50:00,32.91,33.02,32.91,33.01,123177.0,31.4141,31.5191,31.4141,31.5095,123177.0
2024-09-23 10:00:00,33.0,33.05,32.98,33.02,170163.0,31.5,31.5477,31.4809,31.5191,170163.0
2024-09-23 10:10:00,33.02,33.07,33.01,33.06,149719.0,31.5191,31.5668,31.5095,31.5573,149719.0
2024-09-23 10:20:00,33.07,33.09,33.03,33.06,195663.0,31.5668,31.5859,31.5286,31.5573,195663.0
2024-09-23 10:30:00,33.07,33.08,32.99,33.01,201478.0,31.5668,31.5764,31.4905,31.5095,201478.0
2024-09-23 10:40:00,33.01,33.04,32.97,33.01,140194.0,31.5095,31.5382,31.4714,31.5095,140194.0
2024-09-23 10:50:00,33.0,33.08,32.99,33.06,93125.0,31.5,31.5764,31.4905,31.5573,93125.0
2024-09-23 11:00:00,33.07,33.07,32.96,32.97,100390.0,31.5668,31.5668,31.4618,31.4714,100390.0
2024-09-23 11:10:00,32.97,32.99,32.93,32.96,110975.0,31.4714,31.4905,31.4332,31.4618,110975.0
2024-09-23 11:20:00,32.97,32.98,32.92,32.93,130741.0,31.4714,31.4809,31.4236,31.4332,130741.0
2024-09-23 11:30:00,32.93,32.94,32.9,32.93,240587.0,31.4332,31.4427,31.4045,31.4332,240587.0
2024-09-23 11:40:00,32.93,32.93,32.9,32.91,83816.0,31.4332,31.4332,31.4045,31.4141,83816.0
2024-09-23 11:50:00,32.91,32.93,32.86,32.87,76981.0,31.4141,31.4332,31.3664,31.3759,76981.0
2024-09-23 12:00:00,32.87,32.88,32.81,32.82,94278.0,31.3759,31.3855,31.3186,31.3282,94278.0
2024-09-23 12:10:00,32.81,32.81,32.72,32.74,140910.0,31.3186,31.3186,31.2327,31.2518,140910.0
2024-09-23 12:20:00,32.73,32.74,32.7,32.72,148557.0,31.2423,31.2518,31.2136,31.2327,148557.0
2024-09-23 12:30:00,32.73,32.74,32.7,32.73,101575.0,31.2423,31.2518,31.2136,31.2423,101575.0
2024-09-23 12:40:00,32.73,32.73,32.68,32.7,235011.0,31.2423,31.2423,31.1945,31.2136,235011.0
2024-09-23 12:50:00,32.7,32.74,32.68,32.73,263959.0,31.2136,31.2518,31.1945,31.2423,263959.0
2024-09-23 13:00:00,32.72,32.72,32.68,32.72,71416.0,31.2327,31.2327,31.1945,31.2327,71416.0
2024-09-23 13:10:00,32.72,32.74,32.7,32.71,147049.0,31.2327,31.2518,31.2136,31.2232,147049.0
2024-09-23 13:20:00,32.72,32.74,32.7,32.73,129956.0,31.2327,31.2518,31.2136,31.2423,129956.0
2024-09-23 13:30:00,32.74,32.76,32.73,32.75,155619.0,31.2518,31.2709,31.2423,31.2614,155619.0
2024-09-23 13:40:00,32.75,32.78,32.75,32.77,62342.0,31.2614,31.29,31.2614,31.2805,62342.0
2024-09-23 13:50:00,32.77,32.81,32.76,32.8,65629.0,31.2805,31.3186,31.2709,31.3091,65629.0
2024-09-23 14:00:00,32.8,32.81,32.76,32.8,73169.0,31.3091,31.3186,31.2709,31.3091,73169.0
2024-09-23 14:10:00,32.8,32.83,32.79,32.83,84285.0,31.3091,31.3377,31.2995,31.3377,84285.0
2024-09-23 14:20:00,32.82,32.83,32.8,32.83,91022.0,31.3282,31.3377,31.3091,31.3377,91022.0
2024-09-23 14:30:00,32.83,32.83,32.79,32.8,64784.0,31.3377,31.3377,31.2995,31.3091,64784.0
2024-09-23 14:40:00,32.8,32.82,32.79,32.8,72145.0,31.3091,31.3282,31.2995,31.3091,72145.0
2024-09-23 14:50:00,32.8,32.8,32.77,32.8,66293.0,31.3091,31.3091,31.2805,31.3091,66293.0
2024-09-23 15:00:00,32.8,32.8,32.76,32.79,135680.0,31.3091,31.3091,31.2709,31.2995,135680.0
2024-09-23 15:10:00,32.79,32.83,32.78,32.8,123928.0,31.2995,31.3377,31.29,31.3091,123928.0
2024-09-23 15:20:00,32.8,32.81,32.75,32.77,122054.0,31.3091,31.3186,31.2614,31.2805,122054.0
2024-09-23 15:30:00,32.77,32.79,32.75,32.79,237363.0,31.2805,31.2995,31.2614,31.2995,237363.0
2024-09-23 15:40:00,32.79,32.81,32.78,32.8,253030.0,31.2995,31.3186,31.29,31.3091,253030.0
2024-09-23 15:50:00,32.8,32.86,32.78,32.86,652525.0,31.3091,31.3664,31.29,31.3664,652525.0
2024-09-24 09:30:00,33.13,33.17,33.03,33.04,403147.0,31.6241,31.6623,31.5286,31.5382,403147.0
2024-09-24 09:40:00,33.04,33.14,33.0,33.02,224934.0,31.5382,31.6336,31.5,31.5191,224934.0
2024-09-24 09:50:00,33.02,33.06,32.95,33.03,203837.0,31.5191,31.5573,31.4523,31.5286,203837.0
2024-09-24 10:00:00,33.04,33.13,32.99,33.12,104957.0,31.5382,31.6241,31.4905,31.6145,104957.0
2024-09-24 10:10:00,33.13,33.16,33.05,33.06,176868.0,31.6241,31.6527,31.5477,31.5573,176868.0
2024-09-24 10:20:00,33.05,33.08,33.03,33.07,88535.0,31.5477,31.5764,31.5286,31.5668,88535.0
2024-09-24 10:30:00,33.07,33.07,32.94,32.98,108822.0,31.5668,31.5668,31.4427,31.4809,108822.0
2024-09-24 10:40:00,32.98,33.01,32.94,32.98,139836.0,31.4809,31.5095,31.4427,31.4809,139836.0
2024-09-24 10:50:00,32.99,33.05,32.98,33.05,145090.0,31.4905,31.5477,31.4809,31.5477,145090.0
2024-09-24 11:00:00,33.05,33.05,32.98,33.02,147424.0,31.5477,31.5477,31.4809,31.5191,147424.0
2024-09-24 11:10:00,33.02,33.02,32.94,32.95,194305.0,31.5191,31.5191,31.4427,31.4523,194305.0
2024-09-24 11:20:00,32.95,32.96,32.91,32.93,103117.0,31.4523,31.4618,31.4141,31.4332,103117.0
2024-09-24 11:30:00,32.93,32.93,32.82,32.83,246166.0,31.4332,31.4332,31.3282,31.3377,246166.0
2024-09-24 11:40:00,32.83,32.84,32.76,32.79,106010.0,31.3377,31.3473,31.2709,31.2995,106010.0
2024-09-24 11:50:00,32.78,32.82,32.77,32.82,117516.0,31.29,31.3282,31.2805,31.3282,117516.0
2024-09-24 12:00:00,32.82,32.82,32.79,32.8,99251.0,31.3282,31.3282,31.2995,31.3091,99251.0
2024-09-24 12:10:00,32.8,32.84,32.79,32.83,77015.0,31.3091,31.3473,31.2995,31.3377,77015.0
2024-09-24 12:20:00,32.83,32.83,32.8,32.8,50190.0,31.3377,31.3377,31.3091,31.3091,50190.0
2024-09-24 12:30:00,32.8,32.84,32.79,32.84,98687.0,31.3091,31.3473,31.2995,31.3473,98687.0
2024-09-24 12:40:00,32.84,32.86,32.83,32.86,58865.0,31.3473,31.3664,31.3377,31.3664,58865.0
2024-09-24 12:50:00,32.86,32.89,32.84,32.86,102356.0,31.3664,31.395,31.3473,31.3664,102356.0
2024-09-24 13:00:00,32.86,32.86,32.81,32.84,78921.0,31.3664,31.3664,31.3186,31.3473,78921.0
2024-09-24 13:10:00,32.84,32.86,32.82,32.82,79623.0,31.3473,31.3664,31.3282,31.3282,79623.0
2024-09-24 13:20:00,32.83,32.84,32.78,32.79,95663.0,31.3377,31.3473,31.29,31.2995,95663.0
2024-09-24 13:30:00,32.79,32.81,32.76,32.76,99603.0,31.2995,31.3186,31.2709,31.2709,99603.0
2024-09-24 13:40:00,32.77,32.77,32.74,32.75,108407.0,31.2805,31.2805,31.2518,31.2614,108407.0
2024-09-24 13:50:00,32.75,32.78,32.74,32.77,90939.0,31.2614,31.29,31.2518,31.2805,90939.0
2024-09-24 14:00:00,32.77,32.8,32.76,32.79,123418.0,31.2805,31.3091,31.2709,31.2995,123418.0
2024-09-24 14:10:00,32.79,32.8,32.76,32.77,180215.0,31.2995,31.3091,31.2709,31.2805,180215.0
2024-09-24 14:20:00,32.78,32.83,32.77,32.83,97557.0,31.29,31.3377,31.2805,31.3377,97557.0
2024-09-24 14:30:00,32.83,32.84,32.79,32.84,214066.0,31.3377,31.3473,31.2995,31.3473,214066.0
2024-09-24 14:40:00,32.84,32.85,32.82,32.84,183764.0,31.3473,31.3568,31.3282,31.3473,183764.0
2024-09-24 14:50:00,32.84,32.85,32.81,32.84,141181.0,31.3473,31.3568,31.3186,31.3473,141181.0
2024-09-24 15:00:00,32.84,32.9,32.83,32.9,180370.0,31.3473,31.4045,31.3377,31.4045,180370.0
2024-09-24 15:10:00,32.9,32.92,32.88,32.9,153014.0,31.4045,31.4236,31.3855,31.4045,153014.0
2024-09-24 15:20:00,32.9,32.91,32.89,32.9,109985.0,31.4045,31.4141,31.395,31.4045,109985.0
2024-09-24 15:30:00,32.9,32.92,32.84,32.86,294032.0,31.4045,31.4236,31.3473,31.3664,294032.0
2024-09-24 15:40:00,32.87,32.87,32.83,32.84,221487.0,31.3759,31.3759,31.3377,31.3473,221487.0
2024-09-24 15:50:00,32.84,32.86,32.81,32.83,792381.0,31.3473,31.3664,31.3186,31.3377,792381.0
2024-09-25 09:30:00,32.39,32.42,32.3,32.33,554533.0,30.9177,30.9464,30.8318,30.8605,554533.0
2024-09-25 09:40:00,32.33,32.37,32.14,32.15,388223.0,30.8605,30.8986,30.6791,30.6886,388223.0
2024-09-25 09:50:00,32.15,32.17,32.08,32.11,200611.0,30.6886,30.7077,30.6218,30.6505,200611.0
2024-09-25 10:00:00,32.11,32.13,32.05,32.13,196686.0,30.6505,30.6695,30.5932,30.6695,196686.0
2024-09-25 10:10:00,32.13,32.15,32.0,32.01,189689.0,30.6695,30.6886,30.5455,30.555,189689.0
2024-09-25 10:20:00,32.01,32.1,32.0,32.08,203092.0,30.555,30.6409,30.5455,30.6218,203092.0
2024-09-25 10:30:00,32.08,32.15,32.03,32.09,243713.0,30.6218,30.6886,30.5741,30.6314,243713.0
2024-09-25 10:40:00,32.09,32.14,32.05,32.07,426417.0,30.6314,30.6791,30.5932,30.6123,426417.0
2024-09-25 10:50:00,32.07,32.08,32.01,32.01,310187.0,30.6123,30.6218,30.555,30.555,310187.0
2024-09-25 11:00:00,32.01,32.08,32.01,32.07,273393.0,30.555,30.6218,30.555,30.6123,273393.0
2024-09-25 11:10:00,32.07,32.08,32.04,32.07,182565.0,30.6123,30.6218,30.5836,30.6123,182565.0
2024-09-25 11:20:00,32.06,32.07,32.04,32.05,222867.0,30.6027,30.6123,30.5836,30.5932,222867.0
2024-09-25 11:30:00,32.06,32.09,32.03,32.04,229621.0,30.6027,30.6314,30.5741,30.5836,229621.0
2024-09-25 11:40:00,32.04,32.04,31.99,32.01,185142.0,30.5836,30.5836,30.5359,30.555,185142.0
2024-09-25 11:50:00,32.01,32.01,31.97,31.98,82719.0,30.555,30.555,30.5168,30.5264,82719.0
2024-09-25 12:00:00,31.98,32.02,31.97,32.01,81000.0,30.5264,30.5645,30.5168,30.555,81000.0
2024-09-25 12:10:00,32.01,32.02,31.89,31.91,188809.0,30.555,30.5645,30.4405,30.4595,188809.0
2024-09-25 12:20:00,31.91,31.94,31.89,31.92,93693.0,30.4595,30.4882,30.4405,30.4691,93693.0
2024-09-25 12:30:00,31.92,31.94,31.88,31.88,144958.0,30.4691,30.4882,30.4309,30.4309,144958.0
2024-09-25 12:40:00,31.89,31.9,31.8,31.83,127407.0,30.4405,30.45,30.3545,30.3832,127407.0
2024-09-25 12:50:00,31.83,31.85,31.8,31.81,94764.0,30.3832,30.4023,30.3545,30.3641,94764.0
2024-09-25 13:00:00,31.81,31.85,31.79,31.82,89684.0,30.3641,30.4023,30.345,30.3736,89684.0
2024-09-25 13:10:00,31.82,31.85,31.8,31.81,82678.0,30.3736,30.4023,30.3545,30.3641,82678.0
2024-09-25 13:20:00,31.81,31.81,31.77,31.77,134219.0,30.3641,30.3641,30.3259,30.3259,134219.0
2024-09-25 13:30:00,31.77,31.78,31.72,31.73,144431.0,30.3259,30.3355,30.2782,30.2877,144431.0
2024-09-25 13:40:00,31.73,31.76,31.72,31.76,169148.0,30.2877,30.3164,30.2782,30.3164,169148.0
2024-09-25 13:50:00,31.76,31.79,31.75,31.79,69986.0,30.3164,30.345,30.3068,30.345,69986.0
2024-09-25 14:00:00,31.79,31.82,31.78,31.81,76601.0,30.345,30.3736,30.3355,30.3641,76601.0
2024-09-25 14:10:00,31.81,31.83,31.79,31.82,77272.0,30.3641,30.3832,30.345,30.3736,77272.0
2024-09-25 14:20:00,31.82,31.84,31.81,31.84,81827.0,30.3736,30.3927,30.3641,30.3927,81827.0
2024-09-25 14:30:00,31.84,31.85,31.78,31.79,121325.0,30.3927,30.4023,30.3355,30.345,121325.0
2024-09-25 14:40:00,31.79,31.79,31.74,31.76,104044.0,30.345,30.345,30.2973,30.3164,104044.0
2024-09-25 14:50:00,31.76,31.78,31.74,31.76,112719.0,30.3164,30.3355,30.2973,30.3164,112719.0
2024-09-25 15:00:00,31.75,31.75,31.73,31.74,96092.0,30.3068,30.3068,30.2877,30.2973,96092.0
2024-09-25 15:10:00,31.74,31.75,31.71,31.74,125939.0,30.2973,30.3068,30.2686,30.2973,125939.0
2024-09-25 15:20:00,31.73,31.75,31.71,31.71,101250.0,30.2877,30.3068,30.2686,30.2686,101250.0
2024-09-25 15:30:00,31.71,31.72,31.68,31.7,198927.0,30.2686,30.2782,30.24,30.2591,198927.0
2024-09-25 15:40:00,31.69,31.7,31.66,31.7,227241.0,30.2495,30.2591,30.2209,30.2591,227241.0
2024-09-25 15:50:00,31.7,31.71,31.67,31.69,889503.0,30.2591,30.2686,30.2305,30.2495,889503.0
2024-09-26 09:30:00,30.53,30.8,30.51,30.7,1605672.0,29.1423,29.4,29.1232,29.3045,1605672.0
2024-09-26 09:40:00,30.71,30.8,30.67,30.74,602698.0,29.3141,29.4,29.2759,29.3427,602698.0
2024-09-26 09:50:00,30.73,30.82,30.69,30.82,336404.0,29.3332,29.4191,29.295,29.4191,336404.0
2024-09-26 10:00:00,30.82,30.9,30.76,30.76,506879.0,29.4191,29.4955,29.3618,29.3618,506879.0
2024-09-26 10:10:00,30.77,30.86,30.76,30.8,370931.0,29.3714,29.4573,29.3618,29.4,370931.0
2024-09-26 10:20:00,30.8,30.91,30.79,30.91,340890.0,29.4,29.505,29.3905,29.505,340890.0
2024-09-26 10:30:00,30.91,30.96,30.82,30.85,291654.0,29.505,29.5527,29.4191,29.4477,291654.0
2024-09-26 10:40:00,30.84,30.85,30.8,30.82,337276.0,29.4382,29.4477,29.4,29.4191,337276.0
2024-09-26 10:50:00,30.82,30.84,30.73,30.83,448672.0,29.4191,29.4382,29.3332,29.4286,448672.0
2024-09-26 11:00:00,30.83,30.85,30.76,30.78,392725.0,29.4286,29.4477,29.3618,29.3809,392725.0
2024-09-26 11:10:00,30.78,30.78,30.74,30.77,352793.0,29.3809,29.3809,29.3427,29.3714,352793.0
2024-09-26 11:20:00,30.77,30.9,30.76,30.89,297104.0,29.3714,29.4955,29.3618,29.4859,297104.0
2024-09-26 11:30:00,30.89,30.93,30.87,30.92,487030.0,29.4859,29.5241,29.4668,29.5145,487030.0
2024-09-26 11:40:00,30.92,30.93,30.85,30.9,287621.0,29.5145,29.5241,29.4477,29.4955,287621.0
2024-09-26 11:50:00,30.9,31.0,30.88,30.99,188649.0,29.4955,29.5909,29.4764,29.5814,188649.0
2024-09-26 12:00:00,30.99,31.0,30.94,30.96,119744.0,29.5814,29.5909,29.5336,29.5527,119744.0
2024-09-26 12:10:00,30.96,31.0,30.95,31.0,152811.0,29.5527,29.5909,29.5432,29.5909,152811.0
2024-09-26 12:20:00,31.0,31.0,30.95,30.96,129102.0,29.5909,29.5909,29.5432,29.5527,129102.0
2024-09-26 12:30:00,30.96,30.97,30.88,30.92,100048.0,29.5527,29.5623,29.4764,29.5145,100048.0
2024-09-26 12:40:00,30.92,30.98,30.91,30.96,151668.0,29.5145,29.5718,29.505,29.5527,151668.0
2024-09-26 12:50:00,30.96,30.97,30.88,30.89,133524.0,29.5527,29.5623,29.4764,29.4859,133524.0
2024-09-26 13:00:00,30.9,30.95,30.89,30.94,142263.0,29.4955,29.5432,29.4859,29.5336,142263.0
2024-09-26 13:10:00,30.93,30.94,30.84,30.85,175965.0,29.5241,29.5336,29.4382,29.4477,175965.0
2024-09-26 13:20:00,30.85,30.88,30.84,30.87,138176.0,29.4477,29.4764,29.4382,29.4668,138176.0
2024-09-26 13:30:00,30.88,30.88,30.83,30.86,142378.0,29.4764,29.4764,29.4286,29.4573,142378.0
2024-09-26 13:40:00,30.86,30.87,30.83,30.86,151129.0,29.4573,29.4668,29.4286,29.4573,151129.0
2024-09-26 13:50:00,30.86,30.88,30.82,30.87,111957.0,29.4573,29.4764,29.4191,29.4668,111957.0
2024-09-26 14:00:00,30.87,30.91,30.86,30.89,187826.0,29.4668,29.505,29.4573,29.4859,187826.0
2024-09-26 14:10:00,30.88,30.92,30.88,30.9,110223.0,29.4764,29.5145,29.4764,29.4955,110223.0
2024-09-26 14:20:00,30.9,30.91,30.86,30.88,174478.0,29.4955,29.505,29.4573,29.4764,174478.0
2024-09-26 14:30:00,30.89,30.91,30.88,30.9,132577.0,29.4859,29.505,29.4764,29.4955,132577.0
2024-09-26 14:40:00,30.89,30.91,30.88,30.9,120612.0,29.4859,29.505,29.4764,29.4955,120612.0
2024-09-26 14:50:00,30.89,30.9,30.87,30.88,128775.0,29.4859,29.4955,29.4668,29.4764,128775.0
2024-09-26 15:00:00,30.88,30.89,30.86,30.88,138979.0,29.4764,29.4859,29.4573,29.4764,138979.0
2024-09-26 15:10:00,30.88,30.9,30.83,30.84,157480.0,29.4764,29.4955,29.4286,29.4382,157480.0
2024-09-26 15:20:00,30.84,30.85,30.8,30.8,153947.0,29.4382,29.4477,29.4,29.4,153947.0
2024-09-26 15:30:00,30.8,30.81,30.74,30.79,454178.0,29.4,29.4095,29.3427,29.3905,454178.0
2024-09-26 15:40:00,30.78,30.79,30.72,30.74,408076.0,29.3809,29.3905,29.3236,29.3427,408076.0
2024-09-26 15:50:00,30.73,30.79,30.72,30.78,1378235.0,29.3332,29.3905,29.3236,29.3809,1378235.0
2024-09-27 09:30:00,31.0,31.07,30.95,31.0,657235.0,29.5909,29.6577,29.5432,29.5909,657235.0
2024-09-27 09:40:00,31.0,31.03,30.9,30.96,386795.0,29.5909,29.6195,29.4955,29.5527,386795.0
2024-09-27 09:50:00,30.96,31.05,30.95,31.02,318272.0,29.5527,29.6386,29.5432,29.61,318272.0
2024-09-27 10:00:00,31.02,31.06,30.97,31.05,507703.0,29.61,29.6482,29.5623,29.6386,507703.0
2024-09-27 10:10:00,31.05,31.13,31.03,31.12,232426.0,29.6386,29.715,29.6195,29.7055,232426.0
2024-09-27 10:20:00,31.13,31.22,31.12,31.15,701677.0,29.715,29.8009,29.7055,29.7341,701677.0
2024-09-27 10:30:00,31.15,31.21,31.12,31.19,484266.0,29.7341,29.7914,29.7055,29.7723,484266.0
2024-09-27 10:40:00,31.19,31.19,31.12,31.17,267945.0,29.7723,29.7723,29.7055,29.7532,267945.0
2024-09-27 10:50:00,31.16,31.23,31.16,31.18,207914.0,29.7436,29.8105,29.7436,29.7627,207914.0
2024-09-27 11:00:00,31.18,31.19,31.15,31.16,242507.0,29.7627,29.7723,29.7341,29.7436,242507.0
2024-09-27 11:10:00,31.16,31.2,31.15,31.16,131617.0,29.7436,29.7818,29.7341,29.7436,131617.0
2024-09-27 11:20:00,31.16,31.18,31.14,31.15,204456.0,29.7436,29.7627,29.7245,29.7341,204456.0
2024-09-27 11:30:00,31.14,31.18,31.11,31.16,293219.0,29.7245,29.7627,29.6959,29.7436,293219.0
2024-09-27 11:40:00,31.16,31.26,31.13,31.26,175661.0,29.7436,29.8391,29.715,29.8391,175661.0
2024-09-27 11:50:00,31.26,31.27,31.22,31.23,149365.0,29.8391,29.8486,29.8009,29.8105,149365.0
2024-09-27 12:00:00,31.23,31.23,31.18,31.23,93717.0,29.8105,29.8105,29.7627,29.8105,93717.0
2024-09-27 12:10:00,31.23,31.27,31.22,31.25,156967.0,29.8105,29.8486,29.8009,29.8295,156967.0
2024-09-27 12:20:00,31.25,31.25,31.19,31.21,103475.0,29.8295,29.8295,29.7723,29.7914,103475.0
2024-09-27 12:30:00,31.21,31.25,31.2,31.25,132016.0,29.7914,29.8295,29.7818,29.8295,132016.0
2024-09-27 12:40:00,31.25,31.26,31.21,31.21,141388.0,29.8295,29.8391,29.7914,29.7914,141388.0
2024-09-27 12:50:00,31.21,31.29,31.21,31.28,87715.0,29.7914,29.8677,29.7914,29.8582,87715.0
2024-09-27 13:00:00,31.28,31.28,31.26,31.27,102651.0,29.8582,29.8582,29.8391,29.8486,102651.0
2024-09-27 13:10:00,31.27,31.27,31.23,31.24,81702.0,29.8486,29.8486,29.8105,29.82,81702.0
2024-09-27 13:20:00,31.24,31.24,31.17,31.21,103768.0,29.82,29.82,29.7532,29.7914,103768.0
2024-09-27 13:30:00,31.22,31.22,31.13,31.14,64237.0,29.8009,29.8009,29.715,29.7245,64237.0
2024-09-27 13:40:00,31.13,31.18,31.12,31.17,120957.0,29.715,29.7627,29.7055,29.7532,120957.0
2024-09-27 13:50:00,31.17,31.19,31.15,31.18,112494.0,29.7532,29.7723,29.7341,29.7627,112494.0
2024-09-27 14:00:00,31.19,31.2,31.15,31.2,113744.0,29.7723,29.7818,29.7341,29.7818,113744.0
2024-09-27 14:10:00,31.2,31.24,31.19,31.21,112073.0,29.7818,29.82,29.7723,29.7914,112073.0
2024-09-27 14:20:00,31.21,31.23,31.19,31.21,79356.0,29.7914,29.8105,29.7723,29.7914,79356.0
2024-09-27 14:30:00,31.21,31.23,31.18,31.21,74212.0,29.7914,29.8105,29.7627,29.7914,74212.0
2024-09-27 14:40:00,31.22,31.26,31.2,31.26,98440.0,29.8009,29.8391,29.7818,29.8391,98440.0
2024-09-27 14:50:00,31.26,31.29,31.24,31.29,126620.0,29.8391,29.8677,29.82,29.8677,126620.0
2024-09-27 15:00:00,31.29,31.32,31.27,31.31,376143.0,29.8677,29.8964,29.8486,29.8868,376143.0
2024-09-27 15:10:00,31.31,31.35,31.29,31.34,148565.0,29.8868,29.925,29.8677,29.9155,148565.0
2024-09-27 15:20:00,31.34,31.34,31.3,31.32,146867.0,29.9155,29.9155,29.8773,29.8964,146867.0
2024-09-27 15:30:00,31.32,31.41,31.31,31.39,319041.0,29.8964,29.9823,29.8868,29.9632,319041.0
2024-09-27 15:40:00,31.4,31.47,31.37,31.44,368134.0,29.9727,30.0395,29.9441,30.0109,368134.0
2024-09-27 15:50:00,31.43,31.46,31.38,31.44,1173452.0,30.0014,30.03,29.9536,30.0109,1173452.0
2024-09-30 09:30:00,31.41,31.45,31.32,31.34,413527.0,29.9823,30.0205,29.8964,29.9155,413527.0
2024-09-30 09:40:00,31.35,31.44,31.34,31.44,152868.0,29.925,30.0109,29.9155,30.0109,152868.0
2024-09-30 09:50:00,31.44,31.44,31.35,31.39,216124.0,30.0109,30.0109,29.925,29.9632,216124.0
2024-09-30 10:00:00,31.39,31.45,31.35,31.43,165283.0,29.9632,30.0205,29.925,30.0014,165283.0
2024-09-30 10:10:00,31.44,31.57,31.4,31.56,283403.0,30.0109,30.135,29.9727,30.1255,283403.0
2024-09-30 10:20:00,31.56,31.59,31.5,31.52,312114.0,30.1255,30.1541,30.0682,30.0873,312114.0
2024-09-30 10:30:00,31.52,31.56,31.49,31.53,135855.0,30.0873,30.1255,30.0586,30.0968,135855.0
2024-09-30 10:40:00,31.54,31.64,31.54,31.63,196407.0,30.1064,30.2018,30.1064,30.1923,196407.0
2024-09-30 10:50:00,31.63,31.66,31.6,31.63,140810.0,30.1923,30.2209,30.1636,30.1923,140810.0
2024-09-30 11:00:00,31.63,31.73,31.61,31.73,435742.0,30.1923,30.2877,30.1732,30.2877,435742.0
2024-09-30 11:10:00,31.73,31.73,31.63,31.64,324778.0,30.2877,30.2877,30.1923,30.2018,324778.0
2024-09-30 11:20:00,31.64,31.64,31.51,31.52,193698.0,30.2018,30.2018,30.0777,30.0873,193698.0
2024-09-30 11:30:00,31.53,31.53,31.47,31.48,270267.0,30.0968,30.0968,30.0395,30.0491,270267.0
2024-09-30 11:40:00,31.47,31.53,31.45,31.49,104337.0,30.0395,30.0968,30.0205,30.0586,104337.0
2024-09-30 11:50:00,31.49,31.5,31.45,31.45,59044.0,30.0586,30.0682,30.0205,30.0205,59044.0
2024-09-30 12:00:00,31.46,31.5,31.45,31.49,36234.0,30.03,30.0682,30.0205,30.0586,36234.0
2024-09-30 12:10:00,31.49,31.51,31.47,31.49,53154.0,30.0586,30.0777,30.0395,30.0586,53154.0
2024-09-30 12:20:00,31.49,31.5,31.47,31.49,51417.0,30.0586,30.0682,30.0395,30.0586,51417.0
2024-09-30 12:30:00,31.48,31.53,31.48,31.52,45218.0,30.0491,30.0968,30.0491,30.0873,45218.0
2024-09-30 12:40:00,31.52,31.52,31.46,31.48,68048.0,30.0873,30.0873,30.03,30.0491,68048.0
2024-09-30 12:50:00,31.48,31.48,31.45,31.48,63610.0,30.0491,30.0491,30.0205,30.0491,63610.0
2024-09-30 13:00:00,31.48,31.52,31.46,31.48,118519.0,30.0491,30.0873,30.03,30.0491,118519.0
2024-09-30 13:10:00,31.48,31.51,31.47,31.49,134419.0,30.0491,30.0777,30.0395,30.0586,134419.0
2024-09-30 13:20:00,31.49,31.5,31.45,31.46,76933.0,30.0586,30.0682,30.0205,30.03,76933.0
2024-09-30 13:30:00,31.45,31.46,31.41,31.44,299873.0,30.0205,30.03,29.9823,30.0109,299873.0
2024-09-30 13:40:00,31.44,31.46,31.4,31.42,128810.0,30.0109,30.03,29.9727,29.9918,128810.0
2024-09-30 13:50:00,31.42,31.45,31.41,31.43,77693.0,29.9918,30.0205,29.9823,30.0014,77693.0
2024-09-30 14:00:00,31.43,31.44,31.38,31.39,56564.0,30.0014,30.0109,29.9536,29.9632,56564.0
2024-09-30 14:10:00,31.39,31.39,31.33,31.34,77865.0,29.9632,29.9632,29.9059,29.9155,77865.0
2024-09-30 14:20:00,31.33,31.35,31.3,31.35,73717.0,29.9059,29.925,29.8773,29.925,73717.0
2024-09-30 14:30:00,31.34,31.4,31.31,31.39,115226.0,29.9155,29.9727,29.8868,29.9632,115226.0
2024-09-30 14:40:00,31.39,31.42,31.38,31.41,41547.0,29.9632,29.9918,29.9536,29.9823,41547.0
2024-09-30 14:50:00,31.41,31.46,31.4,31.45,114772.0,29.9823,30.03,29.9727,30.0205,114772.0
2024-09-30 15:00:00,31.45,31.45,31.42,31.43,61035.0,30.0205,30.0205,29.9918,30.0014,61035.0
2024-09-30 15:10:00,31.43,31.43,31.37,31.39,101574.0,30.0014,30.0014,29.9441,29.9632,101574.0
2024-09-30 15:20:00,31.39,31.4,31.36,31.37,128563.0,29.9632,29.9727,29.9345,29.9441,128563.0
2024-09-30 15:30:00,31.36,31.36,31.31,31.34,211490.0,29.9345,29.9345,29.8868,29.9155,211490.0
2024-09-30 15:40:00,31.34,31.34,31.31,31.31,200760.0,29.9155,29.9155,29.8868,29.8868,200760.0
2024-09-30 15:50:00,31.31,31.43,31.3,31.39,514162.0,29.8868,30.0014,29.8773,29.9632,514162.0
2024-10-01 09:30:00,31.36,31.62,31.29,31.62,598282.0,29.9345,30.1827,29.8677,30.1827,598282.0
2024-10-01 09:40:00,31.62,31.92,31.62,31.91,539757.0,30.1827,30.4691,30.1827,30.4595,539757.0
2024-10-01 09:50:00,31.91,31.99,31.86,31.94,529559.0,30.4595,30.5359,30.4118,30.4882,529559.0
2024-10-01 10:00:00,31.94,32.02,31.86,31.89,620734.0,30.4882,30.5645,30.4118,30.4405,620734.0
2024-10-01 10:10:00,31.89,31.94,31.78,31.81,743779.0,30.4405,30.4882,30.3355,30.3641,743779.0
2024-10-01 10:20:00,31.8,31.94,31.79,31.92,636684.0,30.3545,30.4882,30.345,30.4691,636684.0
2024-10-01 10:30:00,31.91,32.0,31.87,31.97,258943.0,30.4595,30.5455,30.4214,30.5168,258943.0
2024-10-01 10:40:00,31.96,31.99,31.91,31.92,264496.0,30.5073,30.5359,30.4595,30.4691,264496.0
2024-10-01 10:50:00,31.93,31.95,31.86,31.95,166509.0,30.4786,30.4977,30.4118,30.4977,166509.0
2024-10-01 11:00:00,31.96,32.0,31.88,31.92,224724.0,30.5073,30.5455,30.4309,30.4691,224724.0
2024-10-01 11:10:00,31.92,32.03,31.91,32.0,287016.0,30.4691,30.5741,30.4595,30.5455,287016.0
2024-10-01 11:20:00,32.0,32.03,31.92,31.92,247608.0,30.5455,30.5741,30.4691,30.4691,247608.0
2024-10-01 11:30:00,31.92,31.97,31.9,31.94,466896.0,30.4691,30.5168,30.45,30.4882,466896.0
2024-10-01 11:40:00,31.95,31.96,31.86,31.87,109001.0,30.4977,30.5073,30.4118,30.4214,109001.0
2024-10-01 11:50:00,31.87,31.89,31.81,31.83,124219.0,30.4214,30.4405,30.3641,30.3832,124219.0
2024-10-01 12:00:00,31.82,31.88,31.81,31.88,157974.0,30.3736,30.4309,30.3641,30.4309,157974.0
2024-10-01 12:10:00,31.88,31.91,31.85,31.89,95088.0,30.4309,30.4595,30.4023,30.4405,95088.0
2024-10-01 12:20:00,31.89,31.9,31.84,31.88,206806.0,30.4405,30.45,30.3927,30.4309,206806.0
2024-10-01 12:30:00,31.88,31.97,31.87,31.94,451988.0,30.4309,30.5168,30.4214,30.4882,451988.0
2024-10-01 12:40:00,31.94,32.07,31.93,32.05,194452.0,30.4882,30.6123,30.4786,30.5932,194452.0
2024-10-01 12:50:00,32.06,32.11,32.03,32.09,233200.0,30.6027,30.6505,30.5741,30.6314,233200.0
2024-10-01 13:00:00,32.08,32.16,32.06,32.15,219802.0,30.6218,30.6982,30.6027,30.6886,219802.0
2024-10-01 13:10:00,32.15,32.27,32.15,32.2,377690.0,30.6886,30.8032,30.6886,30.7364,377690.0
2024-10-01 13:20:00,32.2,32.23,32.12,32.15,339151.0,30.7364,30.765,30.66,30.6886,339151.0
2024-10-01 13:30:00,32.15,32.22,32.1,32.13,333227.0,30.6886,30.7555,30.6409,30.6695,333227.0
2024-10-01 13:40:00,32.13,32.19,32.12,32.16,152655.0,30.6695,30.7268,30.66,30.6982,152655.0
2024-10-01 13:50:00,32.16,32.18,32.13,32.13,396427.0,30.6982,30.7173,30.6695,30.6695,396427.0
2024-10-01 14:00:00,32.14,32.18,32.1,32.1,151725.0,30.6791,30.7173,30.6409,30.6409,151725.0
2024-10-01 14:10:00,32.1,32.16,32.08,32.12,192525.0,30.6409,30.6982,30.6218,30.66,192525.0
2024-10-01 14:20:00,32.12,32.13,32.05,32.05,148090.0,30.66,30.6695,30.5932,30.5932,148090.0
2024-10-01 14:30:00,32.05,32.09,32.04,32.09,136784.0,30.5932,30.6314,30.5836,30.6314,136784.0
2024-10-01 14:40:00,32.08,32.1,32.05,32.06,110366.0,30.6218,30.6409,30.5932,30.6027,110366.0
2024-10-01 14:50:00,32.05,32.09,32.05,32.08,196448.0,30.5932,30.6314,30.5932,30.6218,196448.0
2024-10-01 15:00:00,32.07,32.1,32.04,32.09,239074.0,30.6123,30.6409,30.5836,30.6314,239074.0
2024-10-01 15:10:00,32.09,32.11,32.08,32.1,139737.0,30.6314,30.6505,30.6218,30.6409,139737.0
2024-10-01 15:20:00,32.09,32.13,32.08,32.1,176034.0,30.6314,30.6695,30.6218,30.6409,176034.0
2024-10-01 15:30:00,32.11,32.11,32.02,32.05,181093.0,30.6505,30.6505,30.5645,30.5932,181093.0
2024-10-01 15:40:00,32.06,32.09,32.03,32.08,199160.0,30.6027,30.6314,30.5741,30.6218,199160.0
2024-10-01 15:50:00,32.07,32.13,32.04,32.13,893623.0,30.6123,30.6695,30.5836,30.6695,893623.0
2024-10-02 09:30:00,32.59,32.61,32.46,32.59,691685.0,31.1086,31.1277,30.9845,31.1086,691685.0
2024-10-02 09:40:00,32.59,32.6,32.45,32.58,276768.0,31.1086,31.1182,30.975,31.0991,276768.0
2024-10-02 09:50:00,32.57,32.63,32.56,32.58,238540.0,31.0895,31.1468,31.08,31.0991,238540.0
2024-10-02 10:00:00,32.58,32.63,32.56,32.6,184155.0,31.0991,31.1468,31.08,31.1182,184155.0
2024-10-02 10:10:00,32.6,32.64,32.55,32.62,212667.0,31.1182,31.1564,31.0705,31.1373,212667.0
2024-10-02 10:20:00,32.63,32.63,32.48,32.49,143567.0,31.1468,31.1468,31.0036,31.0132,143567.0
2024-10-02 10:30:00,32.49,32.51,32.41,32.42,210823.0,31.0132,31.0323,30.9368,30.9464,210823.0
2024-10-02 10:40:00,32.42,32.51,32.42,32.47,101504.0,30.9464,31.0323,30.9464,30.9941,101504.0
2024-10-02 10:50:00,32.46,32.47,32.31,32.33,192464.0,30.9845,30.9941,30.8414,30.8605,192464.0
2024-10-02 11:00:00,32.33,32.36,32.3,32.36,269894.0,30.8605,30.8891,30.8318,30.8891,269894.0
2024-10-02 11:10:00,32.37,32.39,32.29,32.36,208676.0,30.8986,30.9177,30.8223,30.8891,208676.0
2024-10-02 11:20:00,32.35,32.38,32.33,32.34,257774.0,30.8795,30.9082,30.8605,30.87,257774.0
2024-10-02 11:30:00,32.34,32.39,32.32,32.37,257279.0,30.87,30.9177,30.8509,30.8986,257279.0
2024-10-02 11:40:00,32.36,32.4,32.33,32.35,74218.0,30.8891,30.9273,30.8605,30.8795,74218.0
2024-10-02 11:50:00,32.36,32.38,32.31,32.32,62249.0,30.8891,30.9082,30.8414,30.8509,62249.0
2024-10-02 12:00:00,32.32,32.35,32.31,32.33,108727.0,30.8509,30.8795,30.8414,30.8605,108727.0
2024-10-02 12:10:00,32.34,32.34,32.29,32.3,82543.0,30.87,30.87,30.8223,30.8318,82543.0
2024-10-02 12:20:00,32.3,32.3,32.25,32.26,72352.0,30.8318,30.8318,30.7841,30.7936,72352.0
2024-10-02 12:30:00,32.27,32.27,32.19,32.2,81198.0,30.8032,30.8032,30.7268,30.7364,81198.0
2024-10-02 12:40:00,32.2,32.23,32.19,32.2,56989.0,30.7364,30.765,30.7268,30.7364,56989.0
2024-10-02 12:50:00,32.2,32.25,32.2,32.22,100694.0,30.7364,30.7841,30.7364,30.7555,100694.0
2024-10-02 13:00:00,32.22,32.24,32.19,32.23,69704.0,30.7555,30.7745,30.7268,30.765,69704.0
2024-10-02 13:10:00,32.23,32.26,32.16,32.16,225830.0,30.765,30.7936,30.6982,30.6982,225830.0
2024-10-02 13:20:00,32.16,32.22,32.16,32.21,99914.0,30.6982,30.7555,30.6982,30.7459,99914.0
2024-10-02 13:30:00,32.2,32.21,32.15,32.17,104860.0,30.7364,30.7459,30.6886,30.7077,104860.0
2024-10-02 13:40:00,32.18,32.19,32.15,32.19,55618.0,30.7173,30.7268,30.6886,30.7268,55618.0
2024-10-02 13:50:00,32.19,32.21,32.18,32.2,70900.0,30.7268,30.7459,30.7173,30.7364,70900.0
2024-10-02 14:00:00,32.2,32.22,32.17,32.19,69154.0,30.7364,30.7555,30.7077,30.7268,69154.0
2024-10-02 14:10:00,32.19,32.21,32.17,32.17,50953.0,30.7268,30.7459,30.7077,30.7077,50953.0
2024-10-02 14:20:00,32.18,32.18,32.14,32.16,205155.0,30.7173,30.7173,30.6791,30.6982,205155.0
2024-10-02 14:30:00,32.16,32.25,32.16,32.23,103776.0,30.6982,30.7841,30.6982,30.765,103776.0
2024-10-02 14:40:00,32.24,32.26,32.22,32.24,140758.0,30.7745,30.7936,30.7555,30.7745,140758.0
2024-10-02 14:50:00,32.25,32.27,32.24,32.26,53752.0,30.7841,30.8032,30.7745,30.7936,53752.0
2024-10-02 15:00:00,32.26,32.26,32.23,32.25,99628.0,30.7936,30.7936,30.765,30.7841,99628.0
2024-10-02 15:10:00,32.25,32.25,32.22,32.24,65616.0,30.7841,30.7841,30.7555,30.7745,65616.0
2024-10-02 15:20:00,32.25,32.29,32.24,32.27,103728.0,30.7841,30.8223,30.7745,30.8032,103728.0
2024-10-02 15:30:00,32.27,32.32,32.27,32.3,148980.0,30.8032,30.8509,30.8032,30.8318,148980.0
2024-10-02 15:40:00,32.31,32.34,32.3,32.34,245165.0,30.8414,30.87,30.8318,30.87,245165.0
2024-10-02 15:50:00,32.34,32.37,32.3,32.37,897402.0,30.87,30.8986,30.8318,30.8986,897402.0
2024-10-03 09:30:00,32.05,32.09,31.92,31.99,570795.0,30.5932,30.6314,30.4691,30.5359,570795.0
2024-10-03 09:40:00,31.98,32.01,31.89,31.92,304977.0,30.5264,30.555,30.4405,30.4691,304977.0
2024-10-03 09:50:00,31.93,32.01,31.9,31.99,259244.0,30.4786,30.555,30.45,30.5359,259244.0
2024-10-03 10:00:00,31.98,32.1,31.96,32.05,347384.0,30.5264,30.6409,30.5073,30.5932,347384.0
2024-10-03 10:10:00,32.05,32.3,32.05,32.26,903302.0,30.5932,30.8318,30.5932,30.7936,903302.0
2024-10-03 10:20:00,32.27,32.29,32.11,32.21,490145.0,30.8032,30.8223,30.6505,30.7459,490145.0
2024-10-03 10:30:00,32.2,32.25,32.12,32.15,307283.0,30.7364,30.7841,30.66,30.6886,307283.0
2024-10-03 10:40:00,32.15,32.22,32.11,32.19,499226.0,30.6886,30.7555,30.6505,30.7268,499226.0
2024-10-03 10:50:00,32.19,32.23,32.14,32.16,190928.0,30.7268,30.765,30.6791,30.6982,190928.0
2024-10-03 11:00:00,32.16,32.2,32.14,32.16,145821.0,30.6982,30.7364,30.6791,30.6982,145821.0
2024-10-03 11:10:00,32.17,32.22,32.15,32.16,384235.0,30.7077,30.7555,30.6886,30.6982,384235.0
2024-10-03 11:20:00,32.16,32.17,32.14,32.16,143662.0,30.6982,30.7077,30.6791,30.6982,143662.0
2024-10-03 11:30:00,32.16,32.2,32.15,32.16,219104.0,30.6982,30.7364,30.6886,30.6982,219104.0
2024-10-03 11:40:00,32.16,32.22,32.16,32.2,115935.0,30.6982,30.7555,30.6982,30.7364,115935.0
2024-10-03 11:50:00,32.2,32.24,32.19,32.2,87799.0,30.7364,30.7745,30.7268,30.7364,87799.0
2024-10-03 12:00:00,32.2,32.35,32.2,32.34,158120.0,30.7364,30.8795,30.7364,30.87,158120.0
2024-10-03 12:10:00,32.34,32.35,32.31,32.34,103672.0,30.87,30.8795,30.8414,30.87,103672.0
2024-10-03 12:20:00,32.34,32.34,32.29,32.32,88718.0,30.87,30.87,30.8223,30.8509,88718.0
2024-10-03 12:30:00,32.32,32.36,32.3,32.36,108181.0,30.8509,30.8891,30.8318,30.8891,108181.0
2024-10-03 12:40:00,32.36,32.39,32.35,32.38,171573.0,30.8891,30.9177,30.8795,30.9082,171573.0
2024-10-03 12:50:00,32.38,32.41,32.37,32.4,126437.0,30.9082,30.9368,30.8986,30.9273,126437.0
2024-10-03 13:00:00,32.4,32.42,32.36,32.41,170730.0,30.9273,30.9464,30.8891,30.9368,170730.0
2024-10-03 13:10:00,32.41,32.44,32.39,32.42,93875.0,30.9368,30.9655,30.9177,30.9464,93875.0
2024-10-03 13:20:00,32.42,32.44,32.36,32.38,245366.0,30.9464,30.9655,30.8891,30.9082,245366.0
2024-10-03 13:30:00,32.39,32.43,32.38,32.4,133703.0,30.9177,30.9559,30.9082,30.9273,133703.0
2024-10-03 13:40:00,32.4,32.4,32.34,32.35,145746.0,30.9273,30.9273,30.87,30.8795,145746.0
2024-10-03 13:50:00,32.36,32.4,32.34,32.4,70757.0,30.8891,30.9273,30.87,30.9273,70757.0
2024-10-03 14:00:00,32.4,32.41,32.37,32.39,68649.0,30.9273,30.9368,30.8986,30.9177,68649.0
2024-10-03 14:10:00,32.4,32.48,32.39,32.45,165692.0,30.9273,31.0036,30.9177,30.975,165692.0
2024-10-03 14:20:00,32.46,32.49,32.42,32.45,152331.0,30.9845,31.0132,30.9464,30.975,152331.0
2024-10-03 14:30:00,32.45,32.46,32.43,32.45,114423.0,30.975,30.9845,30.9559,30.975,114423.0
2024-10-03 14:40:00,32.45,32.51,32.43,32.5,221926.0,30.975,31.0323,30.9559,31.0227,221926.0
2024-10-03 14:50:00,32.5,32.54,32.5,32.5,158074.0,31.0227,31.0609,31.0227,31.0227,158074.0
2024-10-03 15:00:00,32.51,32.52,32.48,32.49,157082.0,31.0323,31.0418,31.0036,31.0132,157082.0
2024-10-03 15:10:00,32.49,32.51,32.47,32.5,156558.0,31.0132,31.0323,30.9941,31.0227,156558.0
2024-10-03 15:20:00,32.49,32.54,32.49,32.51,209528.0,31.0132,31.0609,31.0132,31.0323,209528.0
2024-10-03 15:30:00,32.51,32.51,32.44,32.46,239381.0,31.0323,31.0323,30.9655,30.9845,239381.0
2024-10-03 15:40:00,32.47,32.48,32.42,32.48,286075.0,30.9941,31.0036,30.9464,31.0036,286075.0
2024-10-03 15:50:00,32.48,32.49,32.42,32.46,727524.0,31.0036,31.0132,30.9464,30.9845,727524.0
2024-10-04 09:30:00,32.65,32.7,32.49,32.53,502338.0,31.1659,31.2136,31.0132,31.0514,502338.0
2024-10-04 09:40:00,32.54,32.69,32.53,32.66,432135.0,31.0609,31.2041,31.0514,31.1755,432135.0
2024-10-04 09:50:00,32.66,32.75,32.66,32.72,204659.0,31.1755,31.2614,31.1755,31.2327,204659.0
2024-10-04 10:00:00,32.71,32.83,32.71,32.8,240680.0,31.2232,31.3377,31.2232,31.3091,240680.0
2024-10-04 10:10:00,32.8,32.87,32.77,32.87,264688.0,31.3091,31.3759,31.2805,31.3759,264688.0
2024-10-04 10:20:00,32.87,32.87,32.78,32.8,245555.0,31.3759,31.3759,31.29,31.3091,245555.0
2024-10-04 10:30:00,32.8,32.82,32.74,32.75,668055.0,31.3091,31.3282,31.2518,31.2614,668055.0
2024-10-04 10:40:00,32.76,32.87,32.75,32.82,152103.0,31.2709,31.3759,31.2614,31.3282,152103.0
2024-10-04 10:50:00,32.81,32.84,32.8,32.82,79609.0,31.3186,31.3473,31.3091,31.3282,79609.0
2024-10-04 11:00:00,32.81,32.87,32.8,32.85,245590.0,31.3186,31.3759,31.3091,31.3568,245590.0
2024-10-04 11:10:00,32.84,32.88,32.84,32.85,135211.0,31.3473,31.3855,31.3473,31.3568,135211.0
2024-10-04 11:20:00,32.85,32.86,32.74,32.75,227104.0,31.3568,31.3664,31.2518,31.2614,227104.0
2024-10-04 11:30:00,32.75,32.79,32.74,32.78,136097.0,31.2614,31.2995,31.2518,31.29,136097.0
2024-10-04 11:40:00,32.79,32.83,32.78,32.8,107158.0,31.2995,31.3377,31.29,31.3091,107158.0
2024-10-04 11:50:00,32.8,32.84,32.78,32.83,101212.0,31.3091,31.3473,31.29,31.3377,101212.0
2024-10-04 12:00:00,32.84,32.87,32.83,32.84,97267.0,31.3473,31.3759,31.3377,31.3473,97267.0
2024-10-04 12:10:00,32.84,32.89,32.83,32.89,75903.0,31.3473,31.395,31.3377,31.395,75903.0
2024-10-04 12:20:00,32.89,32.96,32.88,32.94,196734.0,31.395,31.4618,31.3855,31.4427,196734.0
2024-10-04 12:30:00,32.95,32.97,32.93,32.97,80587.0,31.4523,31.4714,31.4332,31.4714,80587.0
2024-10-04 12:40:00,32.97,32.97,32.94,32.95,61620.0,31.4714,31.4714,31.4427,31.4523,61620.0
2024-10-04 12:50:00,32.95,33.0,32.94,32.98,84958.0,31.4523,31.5,31.4427,31.4809,84958.0
2024-10-04 13:00:00,32.99,33.05,32.98,33.0,243101.0,31.4905,31.5477,31.4809,31.5,243101.0
2024-10-04 13:10:00,33.0,33.04,33.0,33.03,137976.0,31.5,31.5382,31.5,31.5286,137976.0
2024-10-04 13:20:00,33.04,33.05,33.02,33.03,151772.0,31.5382,31.5477,31.5191,31.5286,151772.0
2024-10-04 13:30:00,33.02,33.03,32.94,32.96,208578.0,31.5191,31.5286,31.4427,31.4618,208578.0
2024-10-04 13:40:00,32.95,32.97,32.94,32.95,112525.0,31.4523,31.4714,31.4427,31.4523,112525.0
2024-10-04 13:50:00,32.95,32.97,32.92,32.93,91697.0,31.4523,31.4714,31.4236,31.4332,91697.0
2024-10-04 14:00:00,32.93,32.96,32.91,32.96,311310.0,31.4332,31.4618,31.4141,31.4618,311310.0
2024-10-04 14:10:00,32.95,33.0,32.94,32.97,238503.0,31.4523,31.5,31.4427,31.4714,238503.0
2024-10-04 14:20:00,32.97,32.97,32.81,32.82,308181.0,31.4714,31.4714,31.3186,31.3282,308181.0
2024-10-04 14:30:00,32.82,32.83,32.75,32.77,170692.0,31.3282,31.3377,31.2614,31.2805,170692.0
2024-10-04 14:40:00,32.77,32.8,32.77,32.8,132250.0,31.2805,31.3091,31.2805,31.3091,132250.0
2024-10-04 14:50:00,32.79,32.86,32.78,32.82,212794.0,31.2995,31.3664,31.29,31.3282,212794.0
2024-10-04 15:00:00,32.82,32.87,32.79,32.86,184026.0,31.3282,31.3759,31.2995,31.3664,184026.0
2024-10-04 15:10:00,32.86,32.87,32.83,32.84,145735.0,31.3664,31.3759,31.3377,31.3473,145735.0
2024-10-04 15:20:00,32.84,32.85,32.76,32.77,261224.0,31.3473,31.3568,31.2709,31.2805,261224.0
2024-10-04 15:30:00,32.76,32.82,32.75,32.8,264254.0,31.2709,31.3282,31.2614,31.3091,264254.0
2024-10-04 15:40:00,32.8,32.83,32.79,32.8,345107.0,31.3091,31.3377,31.2995,31.3091,345107.0
2024-10-04 15:50:00,32.8,32.9,32.79,32.89,1066287.0,31.3091,31.4045,31.2995,31.395,1066287.0
2024-10-07 09:30:00,33.07,33.16,33.0,33.14,527458.0,31.5668,31.6527,31.5,31.6336,527458.0
2024-10-07 09:40:00,33.13,33.24,33.08,33.23,394774.0,31.6241,31.7291,31.5764,31.7195,394774.0
2024-10-07 09:50:00,33.23,33.29,33.15,33.15,268568.0,31.7195,31.7768,31.6432,31.6432,268568.0
2024-10-07 10:00:00,33.15,33.23,33.12,33.19,133353.0,31.6432,31.7195,31.6145,31.6814,133353.0
2024-10-07 10:10:00,33.2,33.22,33.15,33.16,107122.0,31.6909,31.71,31.6432,31.6527,107122.0
2024-10-07 10:20:00,33.16,33.16,33.11,33.12,70841.0,31.6527,31.6527,31.605,31.6145,70841.0
2024-10-07 10:30:00,33.11,33.14,33.06,33.14,87846.0,31.605,31.6336,31.5573,31.6336,87846.0
2024-10-07 10:40:00,33.13,33.2,33.12,33.15,73791.0,31.6241,31.6909,31.6145,31.6432,73791.0
2024-10-07 10:50:00,33.16,33.18,33.11,33.12,95005.0,31.6527,31.6718,31.605,31.6145,95005.0
2024-10-07 11:00:00,33.11,33.15,33.1,33.13,97684.0,31.605,31.6432,31.5955,31.6241,97684.0
2024-10-07 11:10:00,33.13,33.14,33.11,33.13,46656.0,31.6241,31.6336,31.605,31.6241,46656.0
2024-10-07 11:20:00,33.13,33.16,33.1,33.11,115138.0,31.6241,31.6527,31.5955,31.605,115138.0
2024-10-07 11:30:00,33.11,33.12,33.08,33.11,107857.0,31.605,31.6145,31.5764,31.605,107857.0
2024-10-07 11:40:00,33.1,33.13,33.09,33.12,53262.0,31.5955,31.6241,31.5859,31.6145,53262.0
2024-10-07 11:50:00,33.12,33.18,33.11,33.16,75867.0,31.6145,31.6718,31.605,31.6527,75867.0
2024-10-07 12:00:00,33.17,33.2,33.12,33.13,58860.0,31.6623,31.6909,31.6145,31.6241,58860.0
2024-10-07 12:10:00,33.12,33.13,33.1,33.13,39565.0,31.6145,31.6241,31.5955,31.6241,39565.0
2024-10-07 12:20:00,33.13,33.17,33.12,33.16,25568.0,31.6241,31.6623,31.6145,31.6527,25568.0
2024-10-07 12:30:00,33.16,33.2,33.16,33.2,45945.0,31.6527,31.6909,31.6527,31.6909,45945.0
2024-10-07 12:40:00,33.2,33.2,33.14,33.16,192155.0,31.6909,31.6909,31.6336,31.6527,192155.0
2024-10-07 12:50:00,33.16,33.2,33.16,33.2,82300.0,31.6527,31.6909,31.6527,31.6909,82300.0
2024-10-07 13:00:00,33.19,33.22,33.19,33.2,61650.0,31.6814,31.71,31.6814,31.6909,61650.0
2024-10-07 13:10:00,33.21,33.25,33.21,33.25,75084.0,31.7005,31.7386,31.7005,31.7386,75084.0
2024-10-07 13:20:00,33.25,33.27,33.22,33.22,65108.0,31.7386,31.7577,31.71,31.71,65108.0
2024-10-07 13:30:00,33.22,33.24,33.19,33.19,61990.0,31.71,31.7291,31.6814,31.6814,61990.0
2024-10-07 13:40:00,33.2,33.21,33.17,33.18,50810.0,31.6909,31.7005,31.6623,31.6718,50810.0
2024-10-07 13:50:00,33.18,33.18,33.15,33.16,62146.0,31.6718,31.6718,31.6432,31.6527,62146.0
2024-10-07 14:00:00,33.15,33.16,33.12,33.16,35877.0,31.6432,31.6527,31.6145,31.6527,35877.0
2024-10-07 14:10:00,33.16,33.17,33.12,33.13,43679.0,31.6527,31.6623,31.6145,31.6241,43679.0
2024-10-07 14:20:00,33.13,33.15,33.11,33.14,107292.0,31.6241,31.6432,31.605,31.6336,107292.0
2024-10-07 14:30:00,33.14,33.15,33.08,33.12,84420.0,31.6336,31.6432,31.5764,31.6145,84420.0
2024-10-07 14:40:00,33.13,33.15,33.07,33.09,89464.0,31.6241,31.6432,31.5668,31.5859,89464.0
2024-10-07 14:50:00,33.09,33.13,33.08,33.13,113080.0,31.5859,31.6241,31.5764,31.6241,113080.0
2024-10-07 15:00:00,33.13,33.19,33.12,33.19,94401.0,31.6241,31.6814,31.6145,31.6814,94401.0
2024-10-07 15:10:00,33.19,33.21,33.17,33.2,140885.0,31.6814,31.7005,31.6623,31.6909,140885.0
2024-10-07 15:20:00,33.2,33.22,33.19,33.21,154293.0,31.6909,31.71,31.6814,31.7005,154293.0
2024-10-07 15:30:00,33.2,33.21,33.13,33.14,207617.0,31.6909,31.7005,31.6241,31.6336,207617.0
2024-10-07 15:40:00,33.14,33.15,33.11,33.15,198155.0,31.6336,31.6432,31.605,31.6432,198155.0
2024-10-07 15:50:00,33.15,33.2,33.13,33.15,490728.0,31.6432,31.6909,31.6241,31.6432,490728.0
2024-10-08 09:30:00,32.44,32.47,32.18,32.24,452712.0,30.9655,30.9941,30.7173,30.7745,452712.0
2024-10-08 09:40:00,32.22,32.24,32.11,32.21,284051.0,30.7555,30.7745,30.6505,30.7459,284051.0
2024-10-08 09:50:00,32.22,32.22,32.07,32.13,196651.0,30.7555,30.7555,30.6123,30.6695,196651.0
2024-10-08 10:00:00,32.13,32.15,32.04,32.1,359647.0,30.6695,30.6886,30.5836,30.6409,359647.0
2024-10-08 10:10:00,32.09,32.14,32.0,32.02,410175.0,30.6314,30.6791,30.5455,30.5645,410175.0
2024-10-08 10:20:00,32.02,32.07,31.95,31.98,377030.0,30.5645,30.6123,30.4977,30.5264,377030.0
2024-10-08 10:30:00,31.97,32.02,31.93,32.01,179705.0,30.5168,30.5645,30.4786,30.555,179705.0
2024-10-08 10:40:00,32.01,32.06,31.94,32.01,576305.0,30.555,30.6027,30.4882,30.555,576305.0
2024-10-08 10:50:00,32.01,32.05,31.96,32.03,123863.0,30.555,30.5932,30.5073,30.5741,123863.0
2024-10-08 11:00:00,32.04,32.05,31.97,32.0,187285.0,30.5836,30.5932,30.5168,30.5455,187285.0
2024-10-08 11:10:00,32.0,32.01,31.91,31.94,171590.0,30.5455,30.555,30.4595,30.4882,171590.0
2024-10-08 11:20:00,31.93,31.95,31.86,31.95,414149.0,30.4786,30.4977,30.4118,30.4977,414149.0
2024-10-08 11:30:00,31.95,32.01,31.92,31.97,433767.0,30.4977,30.555,30.4691,30.5168,433767.0
2024-10-08 11:40:00,31.97,31.98,31.93,31.96,123375.0,30.5168,30.5264,30.4786,30.5073,123375.0
2024-10-08 11:50:00,31.96,32.0,31.92,31.98,149720.0,30.5073,30.5455,30.4691,30.5264,149720.0
2024-10-08 12:00:00,31.98,32.02,31.97,31.99,79938.0,30.5264,30.5645,30.5168,30.5359,79938.0
2024-10-08 12:10:00,32.0,32.01,31.95,31.96,59339.0,30.5455,30.555,30.4977,30.5073,59339.0
2024-10-08 12:20:00,31.97,31.98,31.95,31.96,49058.0,30.5168,30.5264,30.4977,30.5073,49058.0
2024-10-08 12:30:00,31.97,31.97,31.88,31.91,111684.0,30.5168,30.5168,30.4309,30.4595,111684.0
2024-10-08 12:40:00,31.91,31.96,31.91,31.94,95585.0,30.4595,30.5073,30.4595,30.4882,95585.0
2024-10-08 12:50:00,31.94,31.97,31.93,31.95,72122.0,30.4882,30.5168,30.4786,30.4977,72122.0
2024-10-08 13:00:00,31.95,32.14,31.94,32.13,210905.0,30.4977,30.6791,30.4882,30.6695,210905.0
2024-10-08 13:10:00,32.13,32.13,31.98,32.07,160424.0,30.6695,30.6695,30.5264,30.6123,160424.0
2024-10-08 13:20:00,32.07,32.12,32.04,32.1,150238.0,30.6123,30.66,30.5836,30.6409,150238.0
2024-10-08 13:30:00,32.1,32.14,32.09,32.11,80294.0,30.6409,30.6791,30.6314,30.6505,80294.0
2024-10-08 13:40:00,32.1,32.14,32.09,32.11,96734.0,30.6409,30.6791,30.6314,30.6505,96734.0
2024-10-08 13:50:00,32.11,32.11,32.05,32.05,63372.0,30.6505,30.6505,30.5932,30.5932,63372.0
2024-10-08 14:00:00,32.06,32.07,32.01,32.03,52958.0,30.6027,30.6123,30.555,30.5741,52958.0
2024-10-08 14:10:00,32.02,32.03,31.99,32.01,94035.0,30.5645,30.5741,30.5359,30.555,94035.0
2024-10-08 14:20:00,32.02,32.03,32.0,32.02,85477.0,30.5645,30.5741,30.5455,30.5645,85477.0
2024-10-08 14:30:00,32.02,32.05,32.01,32.01,69477.0,30.5645,30.5932,30.555,30.555,69477.0
2024-10-08 14:40:00,32.02,32.04,32.0,32.02,86231.0,30.5645,30.5836,30.5455,30.5645,86231.0
2024-10-08 14:50:00,32.02,32.03,32.0,32.01,64903.0,30.5645,30.5741,30.5455,30.555,64903.0
2024-10-08 15:00:00,32.01,32.02,31.99,32.0,104698.0,30.555,30.5645,30.5359,30.5455,104698.0
2024-10-08 15:10:00,32.01,32.04,32.0,32.02,112803.0,30.555,30.5836,30.5455,30.5645,112803.0
2024-10-08 15:20:00,32.02,32.07,32.01,32.05,100028.0,30.5645,30.6123,30.555,30.5932,100028.0
2024-10-08 15:30:00,32.05,32.08,32.03,32.07,158795.0,30.5932,30.6218,30.5741,30.6123,158795.0
2024-10-08 15:40:00,32.07,32.07,32.01,32.04,180286.0,30.6123,30.6123,30.555,30.5836,180286.0
2024-10-08 15:50:00,32.04,32.07,32.02,32.02,646422.0,30.5836,30.6123,30.5645,30.5645,646422.0
2024-10-09 09:30:00,31.69,31.76,31.59,31.75,482655.0,30.2495,30.3164,30.1541,30.3068,482655.0
2024-10-09 09:40:00,31.75,31.85,31.72,31.79,271753.0,30.3068,30.4023,30.2782,30.345,271753.0
2024-10-09 09:50:00,31.78,31.83,31.75,31.81,163312.0,30.3355,30.3832,30.3068,30.3641,163312.0
2024-10-09 10:00:00,31.81,31.85,31.74,31.8,194587.0,30.3641,30.4023,30.2973,30.3545,194587.0
2024-10-09 10:10:00,31.81,31.83,31.71,31.71,118427.0,30.3641,30.3832,30.2686,30.2686,118427.0
2024-10-09 10:20:00,31.71,31.73,31.65,31.73,183404.0,30.2686,30.2877,30.2114,30.2877,183404.0
2024-10-09 10:30:00,31.73,31.8,31.69,31.79,316421.0,30.2877,30.3545,30.2495,30.345,316421.0
2024-10-09 10:40:00,31.79,31.85,31.77,31.82,275823.0,30.345,30.4023,30.3259,30.3736,275823.0
2024-10-09 10:50:00,31.82,31.86,31.8,31.81,120926.0,30.3736,30.4118,30.3545,30.3641,120926.0
2024-10-09 11:00:00,31.81,31.88,31.79,31.88,111598.0,30.3641,30.4309,30.345,30.4309,111598.0
2024-10-09 11:10:00,31.89,31.92,31.87,31.9,106816.0,30.4405,30.4691,30.4214,30.45,106816.0
2024-10-09 11:20:00,31.89,31.95,31.88,31.91,156914.0,30.4405,30.4977,30.4309,30.4595,156914.0
2024-10-09 11:30:00,31.92,31.93,31.89,31.92,147698.0,30.4691,30.4786,30.4405,30.4691,147698.0
2024-10-09 11:40:00,31.92,31.96,31.91,31.95,83045.0,30.4691,30.5073,30.4595,30.4977,83045.0
2024-10-09 11:50:00,31.95,31.95,31.87,31.93,74078.0,30.4977,30.4977,30.4214,30.4786,74078.0
2024-10-09 12:00:00,31.93,31.99,31.91,31.94,189082.0,30.4786,30.5359,30.4595,30.4882,189082.0
2024-10-09 12:10:00,31.94,31.99,31.94,31.99,76181.0,30.4882,30.5359,30.4882,30.5359,76181.0
2024-10-09 12:20:00,31.99,31.99,31.94,31.95,59204.0,30.5359,30.5359,30.4882,30.4977,59204.0
2024-10-09 12:30:00,31.94,31.94,31.87,31.9,47030.0,30.4882,30.4882,30.4214,30.45,47030.0
2024-10-09 12:40:00,31.89,31.94,31.88,31.92,95905.0,30.4405,30.4882,30.4309,30.4691,95905.0
2024-10-09 12:50:00,31.92,31.96,31.91,31.95,47968.0,30.4691,30.5073,30.4595,30.4977,47968.0
2024-10-09 13:00:00,31.94,31.97,31.93,31.96,55136.0,30.4882,30.5168,30.4786,30.5073,55136.0
2024-10-09 13:10:00,31.96,32.0,31.95,31.99,61886.0,30.5073,30.5455,30.4977,30.5359,61886.0
2024-10-09 13:20:00,31.99,32.01,31.97,31.99,84984.0,30.5359,30.555,30.5168,30.5359,84984.0
2024-10-09 13:30:00,31.99,31.99,31.91,31.98,62193.0,30.5359,30.5359,30.4595,30.5264,62193.0
2024-10-09 13:40:00,31.98,32.0,31.97,32.0,61485.0,30.5264,30.5455,30.5168,30.5455,61485.0
2024-10-09 13:50:00,32.0,32.05,31.99,32.02,93043.0,30.5455,30.5932,30.5359,30.5645,93043.0
2024-10-09 14:00:00,32.02,32.08,32.02,32.07,54776.0,30.5645,30.6218,30.5645,30.6123,54776.0
2024-10-09 14:10:00,32.07,32.08,32.04,32.05,72798.0,30.6123,30.6218,30.5836,30.5932,72798.0
2024-10-09 14:20:00,32.05,32.06,32.02,32.03,77771.0,30.5932,30.6027,30.5645,30.5741,77771.0
2024-10-09 14:30:00,32.03,32.06,32.02,32.05,59040.0,30.5741,30.6027,30.5645,30.5932,59040.0
2024-10-09 14:40:00,32.05,32.08,32.05,32.07,92170.0,30.5932,30.6218,30.5932,30.6123,92170.0
2024-10-09 14:50:00,32.06,32.06,32.04,32.05,95525.0,30.6027,30.6027,30.5836,30.5932,95525.0
2024-10-09 15:00:00,32.05,32.07,32.03,32.05,69371.0,30.5932,30.6123,30.5741,30.5932,69371.0
2024-10-09 15:10:00,32.05,32.06,32.02,32.04,81787.0,30.5932,30.6027,30.5645,30.5836,81787.0
2024-10-09 15:20:00,32.04,32.06,32.03,32.05,73965.0,30.5836,30.6027,30.5741,30.5932,73965.0
2024-10-09 15:30:00,32.06,32.07,32.02,32.06,196251.0,30.6027,30.6123,30.5645,30.6027,196251.0
2024-10-09 15:40:00,32.05,32.06,31.98,32.0,138119.0,30.5932,30.6027,30.5264,30.5455,138119.0
2024-10-09 15:50:00,31.99,32.01,31.96,31.98,367899.0,30.5359,30.555,30.5073,30.5264,367899.0
2024-10-10 09:30:00,32.15,32.19,32.01,32.04,333551.0,30.6886,30.7268,30.555,30.5836,333551.0
2024-10-10 09:40:00,32.03,32.09,31.95,32.05,150077.0,30.5741,30.6314,30.4977,30.5932,150077.0
2024-10-10 09:50:00,32.05,32.2,32.02,32.14,232656.0,30.5932,30.7364,30.5645,30.6791,232656.0
2024-10-10 10:00:00,32.15,32.22,32.14,32.16,147815.0,30.6886,30.7555,30.6791,30.6982,147815.0
2024-10-10 10:10:00,32.17,32.31,32.15,32.3,135211.0,30.7077,30.8414,30.6886,30.8318,135211.0
2024-10-10 10:20:00,32.3,32.33,32.25,32.27,153801.0,30.8318,30.8605,30.7841,30.8032,153801.0
2024-10-10 10:30:00,32.27,32.34,32.24,32.34,326929.0,30.8032,30.87,30.7745,30.87,326929.0
2024-10-10 10:40:00,32.34,32.34,32.28,32.3,143620.0,30.87,30.87,30.8127,30.8318,143620.0
2024-10-10 10:50:00,32.3,32.32,32.23,32.26,134484.0,30.8318,30.8509,30.765,30.7936,134484.0
2024-10-10 11:00:00,32.26,32.27,32.21,32.21,111059.0,30.7936,30.8032,30.7459,30.7459,111059.0
2024-10-10 11:10:00,32.21,32.26,32.21,32.23,89309.0,30.7459,30.7936,30.7459,30.765,89309.0
2024-10-10 11:20:00,32.23,32.24,32.15,32.17,138444.0,30.765,30.7745,30.6886,30.7077,138444.0
2024-10-10 11:30:00,32.16,32.21,32.15,32.2,200763.0,30.6982,30.7459,30.6886,30.7364,200763.0
2024-10-10 11:40:00,32.2,32.27,32.2,32.27,130612.0,30.7364,30.8032,30.7364,30.8032,130612.0
2024-10-10 11:50:00,32.27,32.3,32.25,32.27,73000.0,30.8032,30.8318,30.7841,30.8032,73000.0
2024-10-10 12:00:00,32.27,32.31,32.26,32.29,41139.0,30.8032,30.8414,30.7936,30.8223,41139.0
2024-10-10 12:10:00,32.3,32.31,32.27,32.3,67972.0,30.8318,30.8414,30.8032,30.8318,67972.0
2024-10-10 12:20:00,32.3,32.31,32.25,32.3,47159.0,30.8318,30.8414,30.7841,30.8318,47159.0
2024-10-10 12:30:00,32.3,32.34,32.3,32.33,58998.0,30.8318,30.87,30.8318,30.8605,58998.0
2024-10-10 12:40:00,32.33,32.33,32.29,32.33,68453.0,30.8605,30.8605,30.8223,30.8605,68453.0
2024-10-10 12:50:00,32.33,32.35,32.3,32.3,88080.0,30.8605,30.8795,30.8318,30.8318,88080.0
2024-10-10 13:00:00,32.3,32.32,32.26,32.28,99827.0,30.8318,30.8509,30.7936,30.8127,99827.0
2024-10-10 13:10:00,32.27,32.31,32.27,32.3,43554.0,30.8032,30.8414,30.8032,30.8318,43554.0
2024-10-10 13:20:00,32.3,32.34,32.3,32.32,51696.0,30.8318,30.87,30.8318,30.8509,51696.0
2024-10-10 13:30:00,32.32,32.38,32.32,32.38,80838.0,30.8509,30.9082,30.8509,30.9082,80838.0
2024-10-10 13:40:00,32.38,32.4,32.37,32.39,74541.0,30.9082,30.9273,30.8986,30.9177,74541.0
2024-10-10 13:50:00,32.38,32.4,32.36,32.38,68020.0,30.9082,30.9273,30.8891,30.9082,68020.0
2024-10-10 14:00:00,32.38,32.39,32.35,32.36,42681.0,30.9082,30.9177,30.8795,30.8891,42681.0
2024-10-10 14:10:00,32.35,32.36,32.32,32.34,41904.0,30.8795,30.8891,30.8509,30.87,41904.0
2024-10-10 14:20:00,32.34,32.37,32.33,32.36,75778.0,30.87,30.8986,30.8605,30.8891,75778.0
2024-10-10 14:30:00,32.36,32.36,32.33,32.35,67602.0,30.8891,30.8891,30.8605,30.8795,67602.0
2024-10-10 14:40:00,32.34,32.35,32.29,32.29,82524.0,30.87,30.8795,30.8223,30.8223,82524.0
2024-10-10 14:50:00,32.29,32.31,32.28,32.3,103086.0,30.8223,30.8414,30.8127,30.8318,103086.0
2024-10-10 15:00:00,32.3,32.32,32.28,32.3,115582.0,30.8318,30.8509,30.8127,30.8318,115582.0
2024-10-10 15:10:00,32.29,32.3,32.26,32.27,106618.0,30.8223,30.8318,30.7936,30.8032,106618.0
2024-10-10 15:20:00,32.27,32.29,32.26,32.27,185119.0,30.8032,30.8223,30.7936,30.8032,185119.0
2024-10-10 15:30:00,32.27,32.33,32.25,32.32,159150.0,30.8032,30.8605,30.7841,30.8509,159150.0
2024-10-10 15:40:00,32.32,32.33,32.3,32.3,109215.0,30.8509,30.8605,30.8318,30.8318,109215.0
2024-10-10 15:50:00,32.3,32.36,32.29,32.34,593452.0,30.8318,30.8891,30.8223,30.87,593452.0
2024-10-11 09:30:00,32.05,32.22,32.04,32.17,515597.0,30.5932,30.7555,30.5836,30.7077,515597.0
2024-10-11 09:40:00,32.18,32.2,32.12,32.12,185005.0,30.7173,30.7364,30.66,30.66,185005.0
2024-10-11 09:50:00,32.13,32.25,32.13,32.21,177707.0,30.6695,30.7841,30.6695,30.7459,177707.0
2024-10-11 10:00:00,32.21,32.23,32.13,32.22,231803.0,30.7459,30.765,30.6695,30.7555,231803.0
2024-10-11 10:10:00,32.22,32.27,32.2,32.25,157156.0,30.7555,30.8032,30.7364,30.7841,157156.0
2024-10-11 10:20:00,32.23,32.32,32.21,32.32,187117.0,30.765,30.8509,30.7459,30.8509,187117.0
2024-10-11 10:30:00,32.32,32.33,32.24,32.27,159787.0,30.8509,30.8605,30.7745,30.8032,159787.0
2024-10-11 10:40:00,32.27,32.29,32.22,32.23,158553.0,30.8032,30.8223,30.7555,30.765,158553.0
2024-10-11 10:50:00,32.24,32.28,32.22,32.26,225338.0,30.7745,30.8127,30.7555,30.7936,225338.0
2024-10-11 11:00:00,32.27,32.27,32.19,32.2,269725.0,30.8032,30.8032,30.7268,30.7364,269725.0
2024-10-11 11:10:00,32.2,32.2,32.14,32.16,1177801.0,30.7364,30.7364,30.6791,30.6982,1177801.0
2024-10-11 11:20:00,32.16,32.17,32.11,32.12,153023.0,30.6982,30.7077,30.6505,30.66,153023.0
2024-10-11 11:30:00,32.11,32.13,32.07,32.12,170735.0,30.6505,30.6695,30.6123,30.66,170735.0
2024-10-11 11:40:00,32.13,32.14,32.08,32.09,77244.0,30.6695,30.6791,30.6218,30.6314,77244.0
2024-10-11 11:50:00,32.08,32.1,32.05,32.07,100023.0,30.6218,30.6409,30.5932,30.6123,100023.0
2024-10-11 12:00:00,32.06,32.1,32.05,32.07,97777.0,30.6027,30.6409,30.5932,30.6123,97777.0
2024-10-11 12:10:00,32.07,32.11,32.07,32.11,65972.0,30.6123,30.6505,30.6123,30.6505,65972.0
2024-10-11 12:20:00,32.11,32.14,32.1,32.11,109176.0,30.6505,30.6791,30.6409,30.6505,109176.0
2024-10-11 12:30:00,32.11,32.13,32.09,32.11,136455.0,30.6505,30.6695,30.6314,30.6505,136455.0
2024-10-11 12:40:00,32.11,32.15,32.09,32.15,88768.0,30.6505,30.6886,30.6314,30.6886,88768.0
2024-10-11 12:50:00,32.15,32.15,32.11,32.12,49198.0,30.6886,30.6886,30.6505,30.66,49198.0
2024-10-11 13:00:00,32.13,32.17,32.12,32.16,74514.0,30.6695,30.7077,30.66,30.6982,74514.0
2024-10-11 13:10:00,32.15,32.19,32.14,32.18,53389.0,30.6886,30.7268,30.6791,30.7173,53389.0
2024-10-11 13:20:00,32.19,32.22,32.18,32.2,55091.0,30.7268,30.7555,30.7173,30.7364,55091.0
2024-10-11 13:30:00,32.21,32.22,32.19,32.22,54227.0,30.7459,30.7555,30.7268,30.7555,54227.0
2024-10-11 13:40:00,32.22,32.24,32.21,32.22,72072.0,30.7555,30.7745,30.7459,30.7555,72072.0
2024-10-11 13:50:00,32.22,32.24,32.21,32.23,77745.0,30.7555,30.7745,30.7459,30.765,77745.0
2024-10-11 14:00:00,32.23,32.24,32.19,32.2,47427.0,30.765,30.7745,30.7268,30.7364,47427.0
2024-10-11 14:10:00,32.2,32.24,32.2,32.21,106277.0,30.7364,30.7745,30.7364,30.7459,106277.0
2024-10-11 14:20:00,32.21,32.23,32.19,32.2,82897.0,30.7459,30.765,30.7268,30.7364,82897.0
2024-10-11 14:30:00,32.2,32.22,32.18,32.21,64529.0,30.7364,30.7555,30.7173,30.7459,64529.0
2024-10-11 14:40:00,32.21,32.21,32.19,32.2,31663.0,30.7459,30.7459,30.7268,30.7364,31663.0
2024-10-11 14:50:00,32.21,32.22,32.19,32.21,65278.0,30.7459,30.7555,30.7268,30.7459,65278.0
2024-10-11 15:00:00,32.2,32.22,32.18,32.2,53600.0,30.7364,30.7555,30.7173,30.7364,53600.0
2024-10-11 15:10:00,32.2,32.21,32.18,32.2,72761.0,30.7364,30.7459,30.7173,30.7364,72761.0
2024-10-11 15:20:00,32.2,32.23,32.2,32.22,85717.0,30.7364,30.765,30.7364,30.7555,85717.0
2024-10-11 15:30:00,32.21,32.23,32.17,32.18,130537.0,30.7459,30.765,30.7077,30.7173,130537.0
2024-10-11 15:40:00,32.18,32.18,32.11,32.13,199327.0,30.7173,30.7173,30.6505,30.6695,199327.0
2024-10-11 15:50:00,32.12,32.15,32.11,32.11,625556.0,30.66,30.6886,30.6505,30.6505,625556.0
2024-10-14 09:30:00,31.9,31.92,31.82,31.84,329269.0,30.45,30.4691,30.3736,30.3927,329269.0
2024-10-14 09:40:00,31.84,32.1,31.84,32.1,174203.0,30.3927,30.6409,30.3927,30.6409,174203.0
2024-10-14 09:50:00,32.09,32.1,31.99,32.01,108385.0,30.6314,30.6409,30.5359,30.555,108385.0
2024-10-14 10:00:00,32.0,32.05,31.97,31.99,154119.0,30.5455,30.5932,30.5168,30.5359,154119.0
2024-10-14 10:10:00,31.99,32.03,31.89,31.91,115346.0,30.5359,30.5741,30.4405,30.4595,115346.0
2024-10-14 10:20:00,31.91,31.95,31.87,31.9,155875.0,30.4595,30.4977,30.4214,30.45,155875.0
2024-10-14 10:30:00,31.9,31.93,31.87,31.92,79629.0,30.45,30.4786,30.4214,30.4691,79629.0
2024-10-14 10:40:00,31.92,32.0,31.91,31.99,117716.0,30.4691,30.5455,30.4595,30.5359,117716.0
2024-10-14 10:50:00,31.99,32.04,31.97,32.0,136623.0,30.5359,30.5836,30.5168,30.5455,136623.0
2024-10-14 11:00:00,31.99,32.01,31.94,31.98,101944.0,30.5359,30.555,30.4882,30.5264,101944.0
2024-10-14 11:10:00,31.98,32.0,31.95,31.95,67726.0,30.5264,30.5455,30.4977,30.4977,67726.0
2024-10-14 11:20:00,31.96,32.0,31.95,31.99,90312.0,30.5073,30.5455,30.4977,30.5359,90312.0
2024-10-14 11:30:00,31.99,31.99,31.95,31.98,267960.0,30.5359,30.5359,30.4977,30.5264,267960.0
2024-10-14 11:40:00,31.98,32.0,31.96,31.98,146141.0,30.5264,30.5455,30.5073,30.5264,146141.0
2024-10-14 11:50:00,31.99,32.05,31.97,32.05,50867.0,30.5359,30.5932,30.5168,30.5932,50867.0
2024-10-14 12:00:00,32.05,32.09,32.04,32.07,84625.0,30.5932,30.6314,30.5836,30.6123,84625.0
2024-10-14 12:10:00,32.08,32.1,32.07,32.08,33980.0,30.6218,30.6409,30.6123,30.6218,33980.0
2024-10-14 12:20:00,32.08,32.08,32.06,32.07,46598.0,30.6218,30.6218,30.6027,30.6123,46598.0
2024-10-14 12:30:00,32.07,32.08,32.05,32.06,62228.0,30.6123,30.6218,30.5932,30.6027,62228.0
2024-10-14 12:40:00,32.07,32.1,32.06,32.09,72677.0,30.6123,30.6409,30.6027,30.6314,72677.0
2024-10-14 12:50:00,32.09,32.11,32.07,32.1,49825.0,30.6314,30.6505,30.6123,30.6409,49825.0
2024-10-14 13:00:00,32.09,32.09,32.05,32.06,33423.0,30.6314,30.6314,30.5932,30.6027,33423.0
2024-10-14 13:10:00,32.05,32.06,32.02,32.03,116069.0,30.5932,30.6027,30.5645,30.5741,116069.0
2024-10-14 13:20:00,32.02,32.03,32.0,32.01,79330.0,30.5645,30.5741,30.5455,30.555,79330.0
2024-10-14 13:30:00,32.02,32.04,32.0,32.02,44861.0,30.5645,30.5836,30.5455,30.5645,44861.0
2024-10-14 13:40:00,32.02,32.06,32.02,32.04,94486.0,30.5645,30.6027,30.5645,30.5836,94486.0
2024-10-14 13:50:00,32.05,32.07,32.04,32.05,101450.0,30.5932,30.6123,30.5836,30.5932,101450.0
2024-10-14 14:00:00,32.05,32.06,32.02,32.05,176022.0,30.5932,30.6027,30.5645,30.5932,176022.0
2024-10-14 14:10:00,32.05,32.06,32.03,32.04,50531.0,30.5932,30.6027,30.5741,30.5836,50531.0
2024-10-14 14:20:00,32.05,32.05,31.98,31.99,63063.0,30.5932,30.5932,30.5264,30.5359,63063.0
2024-10-14 14:30:00,32.0,32.02,32.0,32.01,62699.0,30.5455,30.5645,30.5455,30.555,62699.0
2024-10-14 14:40:00,32.01,32.01,31.97,31.97,122415.0,30.555,30.555,30.5168,30.5168,122415.0
2024-10-14 14:50:00,31.98,31.98,31.95,31.97,66443.0,30.5264,30.5264,30.4977,30.5168,66443.0
2024-10-14 15:00:00,31.96,31.97,31.94,31.94,64078.0,30.5073,30.5168,30.4882,30.4882,64078.0
2024-10-14 15:10:00,31.95,31.95,31.9,31.91,67310.0,30.4977,30.4977,30.45,30.4595,67310.0
2024-10-14 15:20:00,31.91,31.91,31.88,31.9,161513.0,30.4595,30.4595,30.4309,30.45,161513.0
2024-10-14 15:30:00,31.89,31.91,31.88,31.91,136755.0,30.4405,30.4595,30.4309,30.4595,136755.0
2024-10-14 15:40:00,31.92,31.97,31.91,31.96,128347.0,30.4691,30.5168,30.4595,30.5073,128347.0
2024-10-14 15:50:00,31.95,32.01,31.93,32.0,499149.0,30.4977,30.555,30.4786,30.5455,499149.0
2024-10-15 09:30:00,30.85,30.9,30.76,30.8,1305495.0,29.4477,29.4955,29.3618,29.4,1305495.0
2024-10-15 09:40:00,30.8,30.83,30.7,30.81,914890.0,29.4,29.4286,29.3045,29.4095,914890.0
2024-10-15 09:50:00,30.82,30.9,30.79,30.86,714799.0,29.4191,29.4955,29.3905,29.4573,714799.0
2024-10-15 10:00:00,30.85,30.98,30.83,30.97,410090.0,29.4477,29.5718,29.4286,29.5623,410090.0
2024-10-15 10:10:00,30.98,31.08,30.97,31.05,677203.0,29.5718,29.6673,29.5623,29.6386,677203.0
2024-10-15 10:20:00,31.05,31.09,30.86,30.89,434167.0,29.6386,29.6768,29.4573,29.4859,434167.0
2024-10-15 10:30:00,30.88,31.0,30.87,30.99,246573.0,29.4764,29.5909,29.4668,29.5814,246573.0
2024-10-15 10:40:00,30.99,31.03,30.95,30.96,142670.0,29.5814,29.6195,29.5432,29.5527,142670.0
2024-10-15 10:50:00,30.95,31.02,30.93,30.99,229741.0,29.5432,29.61,29.5241,29.5814,229741.0
2024-10-15 11:00:00,30.99,31.01,30.93,30.94,228372.0,29.5814,29.6005,29.5241,29.5336,228372.0
2024-10-15 11:10:00,30.94,30.95,30.88,30.9,143731.0,29.5336,29.5432,29.4764,29.4955,143731.0
2024-10-15 11:20:00,30.9,30.92,30.85,30.9,149397.0,29.4955,29.5145,29.4477,29.4955,149397.0
2024-10-15 11:30:00,30.9,30.92,30.86,30.87,760332.0,29.4955,29.5145,29.4573,29.4668,760332.0
2024-10-15 11:40:00,30.87,30.93,30.85,30.88,168384.0,29.4668,29.5241,29.4477,29.4764,168384.0
2024-10-15 11:50:00,30.88,30.88,30.8,30.81,89797.0,29.4764,29.4764,29.4,29.4095,89797.0
2024-10-15 12:00:00,30.82,30.87,30.8,30.84,140054.0,29.4191,29.4668,29.4,29.4382,140054.0
2024-10-15 12:10:00,30.85,30.88,30.82,30.87,74620.0,29.4477,29.4764,29.4191,29.4668,74620.0
2024-10-15 12:20:00,30.87,30.89,30.85,30.88,104574.0,29.4668,29.4859,29.4477,29.4764,104574.0
2024-10-15 12:30:00,30.88,30.91,30.85,30.89,130660.0,29.4764,29.505,29.4477,29.4859,130660.0
2024-10-15 12:40:00,30.89,30.9,30.85,30.86,116821.0,29.4859,29.4955,29.4477,29.4573,116821.0
2024-10-15 12:50:00,30.86,30.9,30.84,30.89,64539.0,29.4573,29.4955,29.4382,29.4859,64539.0
2024-10-15 13:00:00,30.89,30.9,30.83,30.84,101438.0,29.4859,29.4955,29.4286,29.4382,101438.0
2024-10-15 13:10:00,30.84,30.84,30.8,30.8,75524.0,29.4382,29.4382,29.4,29.4,75524.0
2024-10-15 13:20:00,30.8,30.83,30.79,30.82,165303.0,29.4,29.4286,29.3905,29.4191,165303.0
2024-10-15 13:30:00,30.82,30.83,30.79,30.8,107002.0,29.4191,29.4286,29.3905,29.4,107002.0
2024-10-15 13:40:00,30.8,30.81,30.78,30.8,112449.0,29.4,29.4095,29.3809,29.4,112449.0
2024-10-15 13:50:00,30.8,30.82,30.78,30.8,109171.0,29.4,29.4191,29.3809,29.4,109171.0
2024-10-15 14:00:00,30.8,30.82,30.79,30.8,85724.0,29.4,29.4191,29.3905,29.4,85724.0
2024-10-15 14:10:00,30.8,30.82,30.78,30.82,165776.0,29.4,29.4191,29.3809,29.4191,165776.0
2024-10-15 14:20:00,30.82,30.85,30.79,30.81,110157.0,29.4191,29.4477,29.3905,29.4095,110157.0
2024-10-15 14:30:00,30.81,30.84,30.8,30.83,112957.0,29.4095,29.4382,29.4,29.4286,112957.0
2024-10-15 14:40:00,30.83,30.89,30.82,30.85,233889.0,29.4286,29.4859,29.4191,29.4477,233889.0
2024-10-15 14:50:00,30.85,30.85,30.79,30.8,343118.0,29.4477,29.4477,29.3905,29.4,343118.0
2024-10-15 15:00:00,30.8,30.81,30.77,30.78,164662.0,29.4,29.4095,29.3714,29.3809,164662.0
2024-10-15 15:10:00,30.78,30.82,30.77,30.79,193662.0,29.3809,29.4191,29.3714,29.3905,193662.0
2024-10-15 15:20:00,30.79,30.81,30.78,30.8,312688.0,29.3905,29.4095,29.3809,29.4,312688.0
2024-10-15 15:30:00,30.8,30.8,30.75,30.77,268218.0,29.4,29.4,29.3523,29.3714,268218.0
2024-10-15 15:40:00,30.76,30.78,30.73,30.75,475215.0,29.3618,29.3809,29.3332,29.3523,475215.0
2024-10-15 15:50:00,30.75,30.78,30.72,30.75,869486.0,29.3523,29.3809,29.3236,29.3523,869486.0
2024-10-16 09:30:00,31.07,31.13,31.03,31.12,485158.0,29.6577,29.715,29.6195,29.7055,485158.0
2024-10-16 09:40:00,31.11,31.11,31.04,31.04,269799.0,29.6959,29.6959,29.6291,29.6291,269799.0
2024-10-16 09:50:00,31.04,31.04,30.95,30.99,154673.0,29.6291,29.6291,29.5432,29.5814,154673.0
2024-10-16 10:00:00,30.99,31.01,30.95,31.01,158029.0,29.5814,29.6005,29.5432,29.6005,158029.0
2024-10-16 10:10:00,31.0,31.05,30.97,31.05,207239.0,29.5909,29.6386,29.5623,29.6386,207239.0
2024-10-16 10:20:00,31.04,31.06,31.02,31.02,158789.0,29.6291,29.6482,29.61,29.61,158789.0
2024-10-16 10:30:00,31.02,31.06,31.01,31.01,130500.0,29.61,29.6482,29.6005,29.6005,130500.0
2024-10-16 10:40:00,31.01,31.07,30.98,31.05,112596.0,29.6005,29.6577,29.5718,29.6386,112596.0
2024-10-16 10:50:00,31.05,31.07,31.02,31.07,111505.0,29.6386,29.6577,29.61,29.6577,111505.0
2024-10-16 11:00:00,31.06,31.07,30.9,30.93,162053.0,29.6482,29.6577,29.4955,29.5241,162053.0
2024-10-16 11:10:00,30.93,30.95,30.9,30.93,79474.0,29.5241,29.5432,29.4955,29.5241,79474.0
2024-10-16 11:20:00,30.93,30.95,30.89,30.93,111949.0,29.5241,29.5432,29.4859,29.5241,111949.0
2024-10-16 11:30:00,30.93,30.94,30.84,30.85,232423.0,29.5241,29.5336,29.4382,29.4477,232423.0
2024-10-16 11:40:00,30.86,30.86,30.83,30.85,50418.0,29.4573,29.4573,29.4286,29.4477,50418.0
2024-10-16 11:50:00,30.85,30.87,30.84,30.86,64414.0,29.4477,29.4668,29.4382,29.4573,64414.0
2024-10-16 12:00:00,30.86,30.89,30.85,30.87,99555.0,29.4573,29.4859,29.4477,29.4668,99555.0
2024-10-16 12:10:00,30.86,30.89,30.84,30.89,80597.0,29.4573,29.4859,29.4382,29.4859,80597.0
2024-10-16 12:20:00,30.89,30.89,30.86,30.87,86456.0,29.4859,29.4859,29.4573,29.4668,86456.0
2024-10-16 12:30:00,30.87,30.91,30.86,30.91,159909.0,29.4668,29.505,29.4573,29.505,159909.0
2024-10-16 12:40:00,30.91,30.92,30.88,30.89,55891.0,29.505,29.5145,29.4764,29.4859,55891.0
2024-10-16 12:50:00,30.89,30.9,30.86,30.9,67367.0,29.4859,29.4955,29.4573,29.4955,67367.0
2024-10-16 13:00:00,30.9,30.93,30.89,30.91,118127.0,29.4955,29.5241,29.4859,29.505,118127.0
2024-10-16 13:10:00,30.91,30.96,30.9,30.96,33568.0,29.505,29.5527,29.4955,29.5527,33568.0
2024-10-16 13:20:00,30.96,30.98,30.95,30.98,38188.0,29.5527,29.5718,29.5432,29.5718,38188.0
2024-10-16 13:30:00,30.97,30.98,30.94,30.96,60364.0,29.5623,29.5718,29.5336,29.5527,60364.0
2024-10-16 13:40:00,30.96,30.97,30.93,30.94,149331.0,29.5527,29.5623,29.5241,29.5336,149331.0
2024-10-16 13:50:00,30.94,30.97,30.93,30.96,53935.0,29.5336,29.5623,29.5241,29.5527,53935.0
2024-10-16 14:00:00,30.96,30.99,30.95,30.99,74400.0,29.5527,29.5814,29.5432,29.5814,74400.0
2024-10-16 14:10:00,30.99,30.99,30.95,30.96,88617.0,29.5814,29.5814,29.5432,29.5527,88617.0
2024-10-16 14:20:00,30.96,30.98,30.94,30.98,92034.0,29.5527,29.5718,29.5336,29.5718,92034.0
2024-10-16 14:30:00,30.98,30.98,30.93,30.95,60384.0,29.5718,29.5718,29.5241,29.5432,60384.0
2024-10-16 14:40:00,30.95,30.95,30.91,30.92,73181.0,29.5432,29.5432,29.505,29.5145,73181.0
2024-10-16 14:50:00,30.92,30.93,30.9,30.93,68039.0,29.5145,29.5241,29.4955,29.5241,68039.0
2024-10-16 15:00:00,30.93,30.93,30.89,30.9,80918.0,29.5241,29.5241,29.4859,29.4955,80918.0
2024-10-16 15:10:00,30.9,30.9,30.88,30.88,80915.0,29.4955,29.4955,29.4764,29.4764,80915.0
2024-10-16 15:20:00,30.89,30.92,30.87,30.91,83629.0,29.4859,29.5145,29.4668,29.505,83629.0
2024-10-16 15:30:00,30.91,30.94,30.89,30.93,319557.0,29.505,29.5336,29.4859,29.5241,319557.0
2024-10-16 15:40:00,30.93,30.95,30.92,30.92,243739.0,29.5241,29.5432,29.5145,29.5145,243739.0
2024-10-16 15:50:00,30.92,30.95,30.91,30.94,579393.0,29.5145,29.5432,29.505,29.5336,579393.0
2024-10-17 09:30:00,31.02,31.1,30.97,31.09,413328.0,29.61,29.6864,29.5623,29.6768,413328.0
2024-10-17 09:40:00,31.09,31.17,31.08,31.16,91073.0,29.6768,29.7532,29.6673,29.7436,91073.0
2024-10-17 09:50:00,31.16,31.21,31.14,31.16,189306.0,29.7436,29.7914,29.7245,29.7436,189306.0
2024-10-17 10:00:00,31.16,31.21,31.13,31.21,129929.0,29.7436,29.7914,29.715,29.7914,129929.0
2024-10-17 10:10:00,31.21,31.22,31.15,31.2,190781.0,29.7914,29.8009,29.7341,29.7818,190781.0
2024-10-17 10:20:00,31.2,31.22,31.16,31.17,86044.0,29.7818,29.8009,29.7436,29.7532,86044.0
2024-10-17 10:30:00,31.17,31.23,31.15,31.22,106324.0,29.7532,29.8105,29.7341,29.8009,106324.0
2024-10-17 10:40:00,31.21,31.27,31.2,31.27,288369.0,29.7914,29.8486,29.7818,29.8486,288369.0
2024-10-17 10:50:00,31.27,31.28,31.23,31.25,284276.0,29.8486,29.8582,29.8105,29.8295,284276.0
2024-10-17 11:00:00,31.24,31.32,31.23,31.25,517953.0,29.82,29.8964,29.8105,29.8295,517953.0
2024-10-17 11:10:00,31.26,31.26,31.2,31.23,337094.0,29.8391,29.8391,29.7818,29.8105,337094.0
2024-10-17 11:20:00,31.23,31.25,31.19,31.25,258152.0,29.8105,29.8295,29.7723,29.8295,258152.0
2024-10-17 11:30:00,31.24,31.26,31.21,31.23,119639.0,29.82,29.8391,29.7914,29.8105,119639.0
2024-10-17 11:40:00,31.23,31.24,31.2,31.21,76128.0,29.8105,29.82,29.7818,29.7914,76128.0
2024-10-17 11:50:00,31.21,31.25,31.21,31.24,41798.0,29.7914,29.8295,29.7914,29.82,41798.0
2024-10-17 12:00:00,31.23,31.24,31.21,31.21,129310.0,29.8105,29.82,29.7914,29.7914,129310.0
2024-10-17 12:10:00,31.22,31.24,31.21,31.23,30321.0,29.8009,29.82,29.7914,29.8105,30321.0
2024-10-17 12:20:00,31.23,31.24,31.21,31.22,143637.0,29.8105,29.82,29.7914,29.8009,143637.0
2024-10-17 12:30:00,31.23,31.26,31.18,31.24,177519.0,29.8105,29.8391,29.7627,29.82,177519.0
2024-10-17 12:40:00,31.24,31.28,31.23,31.27,121287.0,29.82,29.8582,29.8105,29.8486,121287.0
2024-10-17 12:50:00,31.28,31.3,31.26,31.29,52538.0,29.8582,29.8773,29.8391,29.8677,52538.0
2024-10-17 13:00:00,31.29,31.31,31.2,31.29,142144.0,29.8677,29.8868,29.7818,29.8677,142144.0
2024-10-17 13:10:00,31.29,31.31,31.27,31.29,81773.0,29.8677,29.8868,29.8486,29.8677,81773.0
2024-10-17 13:20:00,31.29,31.3,31.24,31.26,44143.0,29.8677,29.8773,29.82,29.8391,44143.0
2024-10-17 13:30:00,31.26,31.28,31.23,31.24,70319.0,29.8391,29.8582,29.8105,29.82,70319.0
2024-10-17 13:40:00,31.25,31.26,31.24,31.25,53568.0,29.8295,29.8391,29.82,29.8295,53568.0
2024-10-17 13:50:00,31.24,31.28,31.24,31.28,46479.0,29.82,29.8582,29.82,29.8582,46479.0
2024-10-17 14:00:00,31.28,31.29,31.24,31.26,85751.0,29.8582,29.8677,29.82,29.8391,85751.0
2024-10-17 14:10:00,31.26,31.31,31.25,31.31,77539.0,29.8391,29.8868,29.8295,29.8868,77539.0
2024-10-17 14:20:00,31.31,31.32,31.29,31.31,56258.0,29.8868,29.8964,29.8677,29.8868,56258.0
2024-10-17 14:30:00,31.31,31.32,31.27,31.29,51653.0,29.8868,29.8964,29.8486,29.8677,51653.0
2024-10-17 14:40:00,31.29,31.32,31.27,31.32,92678.0,29.8677,29.8964,29.8486,29.8964,92678.0
2024-10-17 14:50:00,31.32,31.33,31.31,31.33,138187.0,29.8964,29.9059,29.8868,29.9059,138187.0
2024-10-17 15:00:00,31.33,31.35,31.29,31.31,116663.0,29.9059,29.925,29.8677,29.8868,116663.0
2024-10-17 15:10:00,31.31,31.35,31.3,31.33,186167.0,29.8868,29.925,29.8773,29.9059,186167.0
2024-10-17 15:20:00,31.33,31.34,31.29,31.33,140618.0,29.9059,29.9155,29.8677,29.9059,140618.0
2024-10-17 15:30:00,31.33,31.33,31.27,31.31,153903.0,29.9059,29.9059,29.8486,29.8868,153903.0
2024-10-17 15:40:00,31.31,31.33,31.3,31.3,175161.0,29.8868,29.9059,29.8773,29.8773,175161.0
2024-10-17 15:50:00,31.3,31.33,31.29,31.32,494249.0,29.8773,29.9059,29.8677,29.8964,494249.0
2024-10-18 09:30:00,31.39,31.41,31.23,31.31,389084.0,29.9632,29.9823,29.8105,29.8868,389084.0
2024-10-18 09:40:00,31.32,31.34,31.24,31.3,131125.0,29.8964,29.9155,29.82,29.8773,131125.0
2024-10-18 09:50:00,31.29,31.3,31.23,31.24,88222.0,29.8677,29.8773,29.8105,29.82,88222.0
2024-10-18 10:00:00,31.25,31.25,31.18,31.2,50474.0,29.8295,29.8295,29.7627,29.7818,50474.0
2024-10-18 10:10:00,31.2,31.21,31.1,31.12,105973.0,29.7818,29.7914,29.6864,29.7055,105973.0
2024-10-18 10:20:00,31.13,31.19,31.09,31.18,107906.0,29.715,29.7723,29.6768,29.7627,107906.0
2024-10-18 10:30:00,31.18,31.26,31.16,31.21,157671.0,29.7627,29.8391,29.7436,29.7914,157671.0
2024-10-18 10:40:00,31.21,31.21,31.18,31.19,112598.0,29.7914,29.7914,29.7627,29.7723,112598.0
2024-10-18 10:50:00,31.19,31.23,31.17,31.21,111468.0,29.7723,29.8105,29.7532,29.7914,111468.0
2024-10-18 11:00:00,31.2,31.21,31.16,31.2,113678.0,29.7818,29.7914,29.7436,29.7818,113678.0
2024-10-18 11:10:00,31.2,31.22,31.18,31.21,82446.0,29.7818,29.8009,29.7627,29.7914,82446.0
2024-10-18 11:20:00,31.21,31.22,31.17,31.19,103744.0,29.7914,29.8009,29.7532,29.7723,103744.0
2024-10-18 11:30:00,31.19,31.23,31.18,31.23,214616.0,29.7723,29.8105,29.7627,29.8105,214616.0
2024-10-18 11:40:00,31.23,31.25,31.19,31.25,53208.0,29.8105,29.8295,29.7723,29.8295,53208.0
2024-10-18 11:50:00,31.25,31.25,31.2,31.23,24232.0,29.8295,29.8295,29.7818,29.8105,24232.0
2024-10-18 12:00:00,31.23,31.27,31.22,31.27,44818.0,29.8105,29.8486,29.8009,29.8486,44818.0
2024-10-18 12:10:00,31.26,31.32,31.25,31.3,61326.0,29.8391,29.8964,29.8295,29.8773,61326.0
2024-10-18 12:20:00,31.32,31.35,31.31,31.32,48467.0,29.8964,29.925,29.8868,29.8964,48467.0
2024-10-18 12:30:00,31.32,31.32,31.26,31.26,88628.0,29.8964,29.8964,29.8391,29.8391,88628.0
2024-10-18 12:40:00,31.27,31.27,31.23,31.24,76435.0,29.8486,29.8486,29.8105,29.82,76435.0
2024-10-18 12:50:00,31.23,31.28,31.23,31.28,57441.0,29.8105,29.8582,29.8105,29.8582,57441.0
2024-10-18 13:00:00,31.27,31.29,31.26,31.29,61615.0,29.8486,29.8677,29.8391,29.8677,61615.0
2024-10-18 13:10:00,31.29,31.29,31.27,31.28,69312.0,29.8677,29.8677,29.8486,29.8582,69312.0
2024-10-18 13:20:00,31.29,31.3,31.28,31.28,28240.0,29.8677,29.8773,29.8582,29.8582,28240.0
2024-10-18 13:30:00,31.29,31.3,31.28,31.29,27896.0,29.8677,29.8773,29.8582,29.8677,27896.0
2024-10-18 13:40:00,31.29,31.3,31.27,31.29,26755.0,29.8677,29.8773,29.8486,29.8677,26755.0
2024-10-18 13:50:00,31.29,31.3,31.28,31.29,37607.0,29.8677,29.8773,29.8582,29.8677,37607.0
2024-10-18 14:00:00,31.29,31.3,31.26,31.29,70231.0,29.8677,29.8773,29.8391,29.8677,70231.0
2024-10-18 14:10:00,31.28,31.29,31.25,31.27,53388.0,29.8582,29.8677,29.8295,29.8486,53388.0
2024-10-18 14:20:00,31.27,31.27,31.24,31.25,68253.0,29.8486,29.8486,29.82,29.8295,68253.0
2024-10-18 14:30:00,31.25,31.25,31.21,31.22,56338.0,29.8295,29.8295,29.7914,29.8009,56338.0
2024-10-18 14:40:00,31.21,31.27,31.21,31.27,71263.0,29.7914,29.8486,29.7914,29.8486,71263.0
2024-10-18 14:50:00,31.27,31.28,31.25,31.27,71667.0,29.8486,29.8582,29.8295,29.8486,71667.0
2024-10-18 15:00:00,31.27,31.3,31.26,31.29,86214.0,29.8486,29.8773,29.8391,29.8677,86214.0
2024-10-18 15:10:00,31.29,31.3,31.27,31.29,70031.0,29.8677,29.8773,29.8486,29.8677,70031.0
2024-10-18 15:20:00,31.29,31.3,31.27,31.29,77504.0,29.8677,29.8773,29.8486,29.8677,77504.0
2024-10-18 15:30:00,31.3,31.33,31.29,31.31,117955.0,29.8773,29.9059,29.8677,29.8868,117955.0
2024-10-18 15:40:00,31.31,31.33,31.28,31.33,177462.0,29.8868,29.9059,29.8582,29.9059,177462.0
2024-10-18 15:50:00,31.33,31.34,31.3,31.34,305672.0,29.9059,29.9155,29.8773,29.9155,305672.0
2024-10-21 09:30:00,31.72,31.77,31.63,31.65,402769.0,30.2782,30.3259,30.1923,30.2114,402769.0
2024-10-21 09:40:00,31.65,31.8,31.63,31.79,201761.0,30.2114,30.3545,30.1923,30.345,201761.0
2024-10-21 09:50:00,31.78,31.86,31.73,31.75,154925.0,30.3355,30.4118,30.2877,30.3068,154925.0
2024-10-21 10:00:00,31.75,31.76,31.6,31.61,259184.0,30.3068,30.3164,30.1636,30.1732,259184.0
2024-10-21 10:10:00,31.61,31.64,31.55,31.56,203180.0,30.1732,30.2018,30.1159,30.1255,203180.0
2024-10-21 10:20:00,31.56,31.59,31.53,31.55,173325.0,30.1255,30.1541,30.0968,30.1159,173325.0
2024-10-21 10:30:00,31.55,31.59,31.53,31.56,99132.0,30.1159,30.1541,30.0968,30.1255,99132.0
2024-10-21 10:40:00,31.57,31.64,31.56,31.58,122256.0,30.135,30.2018,30.1255,30.1445,122256.0
2024-10-21 10:50:00,31.59,31.63,31.57,31.62,114068.0,30.1541,30.1923,30.135,30.1827,114068.0
2024-10-21 11:00:00,31.61,31.62,31.55,31.56,220324.0,30.1732,30.1827,30.1159,30.1255,220324.0
2024-10-21 11:10:00,31.55,31.6,31.53,31.58,133008.0,30.1159,30.1636,30.0968,30.1445,133008.0
2024-10-21 11:20:00,31.58,31.58,31.49,31.5,333312.0,30.1445,30.1445,30.0586,30.0682,333312.0
2024-10-21 11:30:00,31.49,31.5,31.46,31.48,303976.0,30.0586,30.0682,30.03,30.0491,303976.0
2024-10-21 11:40:00,31.48,31.49,31.45,31.46,82740.0,30.0491,30.0586,30.0205,30.03,82740.0
2024-10-21 11:50:00,31.46,31.51,31.45,31.49,83647.0,30.03,30.0777,30.0205,30.0586,83647.0
2024-10-21 12:00:00,31.5,31.51,31.47,31.49,96692.0,30.0682,30.0777,30.0395,30.0586,96692.0
2024-10-21 12:10:00,31.49,31.49,31.46,31.49,97221.0,30.0586,30.0586,30.03,30.0586,97221.0
2024-10-21 12:20:00,31.49,31.51,31.48,31.51,33155.0,30.0586,30.0777,30.0491,30.0777,33155.0
2024-10-21 12:30:00,31.51,31.51,31.48,31.49,89011.0,30.0777,30.0777,30.0491,30.0586,89011.0
2024-10-21 12:40:00,31.49,31.5,31.48,31.5,33664.0,30.0586,30.0682,30.0491,30.0682,33664.0
2024-10-21 12:50:00,31.5,31.53,31.49,31.52,112021.0,30.0682,30.0968,30.0586,30.0873,112021.0
2024-10-21 13:00:00,31.51,31.55,31.5,31.54,64136.0,30.0777,30.1159,30.0682,30.1064,64136.0
2024-10-21 13:10:00,31.55,31.59,31.54,31.58,60724.0,30.1159,30.1541,30.1064,30.1445,60724.0
2024-10-21 13:20:00,31.58,31.59,31.57,31.58,48070.0,30.1445,30.1541,30.135,30.1445,48070.0
2024-10-21 13:30:00,31.59,31.6,31.58,31.6,68680.0,30.1541,30.1636,30.1445,30.1636,68680.0
2024-10-21 13:40:00,31.6,31.6,31.54,31.55,93983.0,30.1636,30.1636,30.1064,30.1159,93983.0
2024-10-21 13:50:00,31.55,31.55,31.52,31.53,81115.0,30.1159,30.1159,30.0873,30.0968,81115.0
2024-10-21 14:00:00,31.52,31.52,31.48,31.5,77292.0,30.0873,30.0873,30.0491,30.0682,77292.0
2024-10-21 14:10:00,31.5,31.51,31.47,31.51,66805.0,30.0682,30.0777,30.0395,30.0777,66805.0
2024-10-21 14:20:00,31.5,31.53,31.49,31.52,68675.0,30.0682,30.0968,30.0586,30.0873,68675.0
2024-10-21 14:30:00,31.52,31.53,31.5,31.52,84159.0,30.0873,30.0968,30.0682,30.0873,84159.0
2024-10-21 14:40:00,31.53,31.56,31.52,31.56,73679.0,30.0968,30.1255,30.0873,30.1255,73679.0
2024-10-21 14:50:00,31.56,31.56,31.52,31.53,64308.0,30.1255,30.1255,30.0873,30.0968,64308.0
2024-10-21 15:00:00,31.53,31.54,31.5,31.54,139973.0,30.0968,30.1064,30.0682,30.1064,139973.0
2024-10-21 15:10:00,31.54,31.56,31.53,31.55,58364.0,30.1064,30.1255,30.0968,30.1159,58364.0
2024-10-21 15:20:00,31.55,31.56,31.53,31.54,146365.0,30.1159,30.1255,30.0968,30.1064,146365.0
2024-10-21 15:30:00,31.54,31.54,31.51,31.51,125483.0,30.1064,30.1064,30.0777,30.0777,125483.0
2024-10-21 15:40:00,31.52,31.52,31.48,31.5,577639.0,30.0873,30.0873,30.0491,30.0682,577639.0
2024-10-21 15:50:00,31.5,31.5,31.45,31.47,553974.0,30.0682,30.0682,30.0205,30.0395,553974.0
2024-10-22 09:30:00,31.5,31.56,31.43,31.44,225293.0,30.0682,30.1255,30.0014,30.0109,225293.0
2024-10-22 09:40:00,31.44,31.52,31.41,31.52,83525.0,30.0109,30.0873,29.9823,30.0873,83525.0
2024-10-22 09:50:00,31.52,31.66,31.51,31.58,192712.0,30.0873,30.2209,30.0777,30.1445,192712.0
2024-10-22 10:00:00,31.57,31.6,31.55,31.58,94770.0,30.135,30.1636,30.1159,30.1445,94770.0
2024-10-22 10:10:00,31.58,31.62,31.55,31.61,141954.0,30.1445,30.1827,30.1159,30.1732,141954.0
2024-10-22 10:20:00,31.61,31.61,31.52,31.53,130116.0,30.1732,30.1732,30.0873,30.0968,130116.0
2024-10-22 10:30:00,31.54,31.6,31.53,31.58,88284.0,30.1064,30.1636,30.0968,30.1445,88284.0
2024-10-22 10:40:00,31.59,31.64,31.58,31.62,90416.0,30.1541,30.2018,30.1445,30.1827,90416.0
2024-10-22 10:50:00,31.62,31.67,31.62,31.64,97879.0,30.1827,30.2305,30.1827,30.2018,97879.0
2024-10-22 11:00:00,31.64,31.64,31.6,31.63,80263.0,30.2018,30.2018,30.1636,30.1923,80263.0
2024-10-22 11:10:00,31.63,31.67,31.61,31.64,92988.0,30.1923,30.2305,30.1732,30.2018,92988.0
2024-10-22 11:20:00,31.64,31.65,31.62,31.63,201260.0,30.2018,30.2114,30.1827,30.1923,201260.0
2024-10-22 11:30:00,31.62,31.62,31.57,31.57,114573.0,30.1827,30.1827,30.135,30.135,114573.0
2024-10-22 11:40:00,31.57,31.6,31.56,31.59,85235.0,30.135,30.1636,30.1255,30.1541,85235.0
2024-10-22 11:50:00,31.59,31.62,31.57,31.59,106445.0,30.1541,30.1827,30.135,30.1541,106445.0
2024-10-22 12:00:00,31.59,31.59,31.57,31.58,89025.0,30.1541,30.1541,30.135,30.1445,89025.0
2024-10-22 12:10:00,31.59,31.59,31.55,31.56,82081.0,30.1541,30.1541,30.1159,30.1255,82081.0
2024-10-22 12:20:00,31.56,31.58,31.56,31.58,117441.0,30.1255,30.1445,30.1255,30.1445,117441.0
2024-10-22 12:30:00,31.58,31.61,31.57,31.61,68478.0,30.1445,30.1732,30.135,30.1732,68478.0
2024-10-22 12:40:00,31.61,31.64,31.6,31.64,62217.0,30.1732,30.2018,30.1636,30.2018,62217.0
2024-10-22 12:50:00,31.64,31.65,31.6,31.62,57401.0,30.2018,30.2114,30.1636,30.1827,57401.0
2024-10-22 13:00:00,31.62,31.63,31.6,31.61,45537.0,30.1827,30.1923,30.1636,30.1732,45537.0
2024-10-22 13:10:00,31.61,31.62,31.58,31.6,51580.0,30.1732,30.1827,30.1445,30.1636,51580.0
2024-10-22 13:20:00,31.6,31.61,31.58,31.6,39603.0,30.1636,30.1732,30.1445,30.1636,39603.0
2024-10-22 13:30:00,31.59,31.6,31.57,31.6,57724.0,30.1541,30.1636,30.135,30.1636,57724.0
2024-10-22 13:40:00,31.59,31.6,31.57,31.58,54653.0,30.1541,30.1636,30.135,30.1445,54653.0
2024-10-22 13:50:00,31.58,31.59,31.55,31.57,58756.0,30.1445,30.1541,30.1159,30.135,58756.0
2024-10-22 14:00:00,31.56,31.57,31.55,31.57,42805.0,30.1255,30.135,30.1159,30.135,42805.0
2024-10-22 14:10:00,31.56,31.57,31.51,31.56,203003.0,30.1255,30.135,30.0777,30.1255,203003.0
2024-10-22 14:20:00,31.56,31.57,31.54,31.55,76743.0,30.1255,30.135,30.1064,30.1159,76743.0
2024-10-22 14:30:00,31.56,31.58,31.55,31.58,38137.0,30.1255,30.1445,30.1159,30.1445,38137.0
2024-10-22 14:40:00,31.58,31.58,31.56,31.58,41443.0,30.1445,30.1445,30.1255,30.1445,41443.0
2024-10-22 14:50:00,31.58,31.6,31.57,31.57,64377.0,30.1445,30.1636,30.135,30.135,64377.0
2024-10-22 15:00:00,31.58,31.62,31.56,31.62,58164.0,30.1445,30.1827,30.1255,30.1827,58164.0
2024-10-22 15:10:00,31.62,31.62,31.6,31.61,64669.0,30.1827,30.1827,30.1636,30.1732,64669.0
2024-10-22 15:20:00,31.62,31.62,31.6,31.6,42201.0,30.1827,30.1827,30.1636,30.1636,42201.0
2024-10-22 15:30:00,31.61,31.62,31.58,31.59,116740.0,30.1732,30.1827,30.1445,30.1541,116740.0
2024-10-22 15:40:00,31.6,31.6,31.57,31.59,104299.0,30.1636,30.1636,30.135,30.1541,104299.0
2024-10-22 15:50:00,31.58,31.61,31.57,31.58,319430.0,30.1445,30.1732,30.135,30.1445,319430.0
2024-10-23 09:30:00,31.37,31.41,31.29,31.29,276195.0,29.9441,29.9823,29.8677,29.8677,276195.0
2024-10-23 09:40:00,31.3,31.43,31.29,31.42,84999.0,29.8773,30.0014,29.8677,29.9918,84999.0
2024-10-23 09:50:00,31.42,31.46,31.4,31.42,73929.0,29.9918,30.03,29.9727,29.9918,73929.0
2024-10-23 10:00:00,31.42,31.46,31.37,31.44,76244.0,29.9918,30.03,29.9441,30.0109,76244.0
2024-10-23 10:10:00,31.44,31.44,31.35,31.39,118841.0,30.0109,30.0109,29.925,29.9632,118841.0
2024-10-23 10:20:00,31.39,31.39,31.35,31.36,131718.0,29.9632,29.9632,29.925,29.9345,131718.0
2024-10-23 10:30:00,31.35,31.36,31.29,31.32,185855.0,29.925,29.9345,29.8677,29.8964,185855.0
2024-10-23 10:40:00,31.32,31.35,31.28,31.3,96817.0,29.8964,29.925,29.8582,29.8773,96817.0
2024-10-23 10:50:00,31.3,31.33,31.26,31.29,136243.0,29.8773,29.9059,29.8391,29.8677,136243.0
2024-10-23 11:00:00,31.29,31.29,31.23,31.25,120197.0,29.8677,29.8677,29.8105,29.8295,120197.0
2024-10-23 11:10:00,31.26,31.26,31.2,31.21,103438.0,29.8391,29.8391,29.7818,29.7914,103438.0
2024-10-23 11:20:00,31.21,31.22,31.18,31.21,240031.0,29.7914,29.8009,29.7627,29.7914,240031.0
2024-10-23 11:30:00,31.21,31.24,31.2,31.22,230927.0,29.7914,29.82,29.7818,29.8009,230927.0
2024-10-23 11:40:00,31.21,31.23,31.17,31.17,94020.0,29.7914,29.8105,29.7532,29.7532,94020.0
2024-10-23 11:50:00,31.17,31.17,31.12,31.16,167634.0,29.7532,29.7532,29.7055,29.7436,167634.0
2024-10-23 12:00:00,31.16,31.2,31.14,31.15,67472.0,29.7436,29.7818,29.7245,29.7341,67472.0
2024-10-23 12:10:00,31.15,31.17,31.13,31.16,80212.0,29.7341,29.7532,29.715,29.7436,80212.0
2024-10-23 12:20:00,31.17,31.18,31.14,31.15,55935.0,29.7532,29.7627,29.7245,29.7341,55935.0
2024-10-23 12:30:00,31.15,31.17,31.13,31.15,53028.0,29.7341,29.7532,29.715,29.7341,53028.0
2024-10-23 12:40:00,31.16,31.16,31.13,31.16,53804.0,29.7436,29.7436,29.715,29.7436,53804.0
2024-10-23 12:50:00,31.16,31.18,31.14,31.18,117182.0,29.7436,29.7627,29.7245,29.7627,117182.0
2024-10-23 13:00:00,31.18,31.18,31.13,31.16,114151.0,29.7627,29.7627,29.715,29.7436,114151.0
2024-10-23 13:10:00,31.15,31.15,31.11,31.12,48230.0,29.7341,29.7341,29.6959,29.7055,48230.0
2024-10-23 13:20:00,31.12,31.16,31.11,31.16,75674.0,29.7055,29.7436,29.6959,29.7436,75674.0
2024-10-23 13:30:00,31.15,31.16,31.11,31.14,76531.0,29.7341,29.7436,29.6959,29.7245,76531.0
2024-10-23 13:40:00,31.14,31.16,31.12,31.15,75152.0,29.7245,29.7436,29.7055,29.7341,75152.0
2024-10-23 13:50:00,31.15,31.16,31.13,31.14,85930.0,29.7341,29.7436,29.715,29.7245,85930.0
2024-10-23 14:00:00,31.14,31.17,31.1,31.12,229818.0,29.7245,29.7532,29.6864,29.7055,229818.0
2024-10-23 14:10:00,31.12,31.12,31.06,31.11,289755.0,29.7055,29.7055,29.6482,29.6959,289755.0
2024-10-23 14:20:00,31.11,31.15,31.1,31.15,147295.0,29.6959,29.7341,29.6864,29.7341,147295.0
2024-10-23 14:30:00,31.15,31.19,31.14,31.19,85865.0,29.7341,29.7723,29.7245,29.7723,85865.0
2024-10-23 14:40:00,31.18,31.2,31.18,31.2,95246.0,29.7627,29.7818,29.7627,29.7818,95246.0
2024-10-23 14:50:00,31.2,31.2,31.17,31.19,104570.0,29.7818,29.7818,29.7532,29.7723,104570.0
2024-10-23 15:00:00,31.2,31.2,31.17,31.18,119937.0,29.7818,29.7818,29.7532,29.7627,119937.0
2024-10-23 15:10:00,31.18,31.19,31.16,31.19,63476.0,29.7627,29.7723,29.7436,29.7723,63476.0
2024-10-23 15:20:00,31.18,31.2,31.18,31.19,72400.0,29.7627,29.7818,29.7627,29.7723,72400.0
2024-10-23 15:30:00,31.19,31.25,31.18,31.25,123401.0,29.7723,29.8295,29.7627,29.8295,123401.0
2024-10-23 15:40:00,31.25,31.26,31.23,31.26,155422.0,29.8295,29.8391,29.8105,29.8391,155422.0
2024-10-23 15:50:00,31.26,31.34,31.25,31.31,587467.0,29.8391,29.9155,29.8295,29.8868,587467.0
2024-10-24 09:30:00,31.56,31.64,31.51,31.54,315789.0,30.1255,30.2018,30.0777,30.1064,315789.0
2024-10-24 09:40:00,31.54,31.6,31.48,31.5,123603.0,30.1064,30.1636,30.0491,30.0682,123603.0
2024-10-24 09:50:00,31.51,31.51,31.39,31.42,121631.0,30.0777,30.0777,29.9632,29.9918,121631.0
2024-10-24 10:00:00,31.42,31.42,31.34,31.4,143141.0,29.9918,29.9918,29.9155,29.9727,143141.0
2024-10-24 10:10:00,31.39,31.39,31.34,31.37,105983.0,29.9632,29.9632,29.9155,29.9441,105983.0
2024-10-24 10:20:00,31.36,31.39,31.34,31.36,83932.0,29.9345,29.9632,29.9155,29.9345,83932.0
2024-10-24 10:30:00,31.35,31.36,31.3,31.36,222031.0,29.925,29.9345,29.8773,29.9345,222031.0
2024-10-24 10:40:00,31.35,31.37,31.25,31.27,401650.0,29.925,29.9441,29.8295,29.8486,401650.0
2024-10-24 10:50:00,31.27,31.28,31.21,31.28,137460.0,29.8486,29.8582,29.7914,29.8582,137460.0
2024-10-24 11:00:00,31.28,31.31,31.21,31.23,188149.0,29.8582,29.8868,29.7914,29.8105,188149.0
2024-10-24 11:10:00,31.24,31.28,31.24,31.28,111036.0,29.82,29.8582,29.82,29.8582,111036.0
2024-10-24 11:20:00,31.28,31.3,31.26,31.29,104135.0,29.8582,29.8773,29.8391,29.8677,104135.0
2024-10-24 11:30:00,31.29,31.29,31.18,31.18,267045.0,29.8677,29.8677,29.7627,29.7627,267045.0
2024-10-24 11:40:00,31.19,31.2,31.18,31.18,47578.0,29.7723,29.7818,29.7627,29.7627,47578.0
2024-10-24 11:50:00,31.19,31.19,31.15,31.15,59456.0,29.7723,29.7723,29.7341,29.7341,59456.0
2024-10-24 12:00:00,31.16,31.16,31.1,31.11,81731.0,29.7436,29.7436,29.6864,29.6959,81731.0
2024-10-24 12:10:00,31.11,31.12,31.08,31.11,41439.0,29.6959,29.7055,29.6673,29.6959,41439.0
2024-10-24 12:20:00,31.1,31.13,31.09,31.11,70901.0,29.6864,29.715,29.6768,29.6959,70901.0
2024-10-24 12:30:00,31.12,31.14,31.1,31.14,78842.0,29.7055,29.7245,29.6864,29.7245,78842.0
2024-10-24 12:40:00,31.14,31.15,31.12,31.14,46536.0,29.7245,29.7341,29.7055,29.7245,46536.0
2024-10-24 12:50:00,31.14,31.17,31.13,31.15,45915.0,29.7245,29.7532,29.715,29.7341,45915.0
2024-10-24 13:00:00,31.15,31.18,31.14,31.17,135658.0,29.7341,29.7627,29.7245,29.7532,135658.0
2024-10-24 13:10:00,31.17,31.18,31.1,31.13,257513.0,29.7532,29.7627,29.6864,29.715,257513.0
2024-10-24 13:20:00,31.13,31.16,31.12,31.15,51352.0,29.715,29.7436,29.7055,29.7341,51352.0
2024-10-24 13:30:00,31.15,31.15,31.13,31.15,48571.0,29.7341,29.7341,29.715,29.7341,48571.0
2024-10-24 13:40:00,31.15,31.18,31.14,31.16,74407.0,29.7341,29.7627,29.7245,29.7436,74407.0
2024-10-24 13:50:00,31.16,31.17,31.15,31.16,59028.0,29.7436,29.7532,29.7341,29.7436,59028.0
2024-10-24 14:00:00,31.16,31.17,31.13,31.13,41433.0,29.7436,29.7532,29.715,29.715,41433.0
2024-10-24 14:10:00,31.14,31.19,31.14,31.19,54016.0,29.7245,29.7723,29.7245,29.7723,54016.0
2024-10-24 14:20:00,31.18,31.21,31.17,31.2,59894.0,29.7627,29.7914,29.7532,29.7818,59894.0
2024-10-24 14:30:00,31.21,31.23,31.19,31.21,88219.0,29.7914,29.8105,29.7723,29.7914,88219.0
2024-10-24 14:40:00,31.21,31.22,31.14,31.15,133041.0,29.7914,29.8009,29.7245,29.7341,133041.0
2024-10-24 14:50:00,31.15,31.15,31.12,31.15,77380.0,29.7341,29.7341,29.7055,29.7341,77380.0
2024-10-24 15:00:00,31.14,31.15,31.12,31.14,78096.0,29.7245,29.7341,29.7055,29.7245,78096.0
2024-10-24 15:10:00,31.14,31.19,31.13,31.19,75083.0,29.7245,29.7723,29.715,29.7723,75083.0
2024-10-24 15:20:00,31.19,31.24,31.18,31.24,103695.0,29.7723,29.82,29.7627,29.82,103695.0
2024-10-24 15:30:00,31.24,31.29,31.22,31.29,148929.0,29.82,29.8677,29.8009,29.8677,148929.0
2024-10-24 15:40:00,31.29,31.31,31.26,31.29,270313.0,29.8677,29.8868,29.8391,29.8677,270313.0
2024-10-24 15:50:00,31.29,31.33,31.28,31.3,494781.0,29.8677,29.9059,29.8582,29.8773,494781.0
2024-10-25 09:30:00,31.62,31.67,31.53,31.57,233237.0,30.1827,30.2305,30.0968,30.135,233237.0
2024-10-25 09:40:00,31.58,31.6,31.51,31.57,102347.0,30.1445,30.1636,30.0777,30.135,102347.0
2024-10-25 09:50:00,31.58,31.63,31.51,31.53,71559.0,30.1445,30.1923,30.0777,30.0968,71559.0
2024-10-25 10:00:00,31.55,31.63,31.5,31.61,76035.0,30.1159,30.1923,30.0682,30.1732,76035.0
2024-10-25 10:10:00,31.62,31.65,31.59,31.64,104282.0,30.1827,30.2114,30.1541,30.2018,104282.0
2024-10-25 10:20:00,31.64,31.68,31.62,31.64,51974.0,30.2018,30.24,30.1827,30.2018,51974.0
2024-10-25 10:30:00,31.64,31.66,31.62,31.66,69415.0,30.2018,30.2209,30.1827,30.2209,69415.0
2024-10-25 10:40:00,31.66,31.67,31.58,31.62,134759.0,30.2209,30.2305,30.1445,30.1827,134759.0
2024-10-25 10:50:00,31.62,31.62,31.56,31.57,87560.0,30.1827,30.1827,30.1255,30.135,87560.0
2024-10-25 11:00:00,31.57,31.57,31.53,31.55,103362.0,30.135,30.135,30.0968,30.1159,103362.0
2024-10-25 11:10:00,31.55,31.56,31.49,31.51,85355.0,30.1159,30.1255,30.0586,30.0777,85355.0
2024-10-25 11:20:00,31.5,31.56,31.49,31.53,136020.0,30.0682,30.1255,30.0586,30.0968,136020.0
2024-10-25 11:30:00,31.54,31.54,31.49,31.5,212424.0,30.1064,30.1064,30.0586,30.0682,212424.0
2024-10-25 11:40:00,31.5,31.5,31.43,31.44,60917.0,30.0682,30.0682,30.0014,30.0109,60917.0
2024-10-25 11:50:00,31.44,31.45,31.41,31.42,20542.0,30.0109,30.0205,29.9823,29.9918,20542.0
2024-10-25 12:00:00,31.41,31.42,31.38,31.41,42526.0,29.9823,29.9918,29.9536,29.9823,42526.0
2024-10-25 12:10:00,31.41,31.44,31.37,31.44,54638.0,29.9823,30.0109,29.9441,30.0109,54638.0
2024-10-25 12:20:00,31.44,31.49,31.42,31.49,66841.0,30.0109,30.0586,29.9918,30.0586,66841.0
2024-10-25 12:30:00,31.49,31.51,31.46,31.49,111350.0,30.0586,30.0777,30.03,30.0586,111350.0
2024-10-25 12:40:00,31.49,31.51,31.48,31.5,36837.0,30.0586,30.0777,30.0491,30.0682,36837.0
2024-10-25 12:50:00,31.5,31.5,31.47,31.49,46093.0,30.0682,30.0682,30.0395,30.0586,46093.0
2024-10-25 13:00:00,31.49,31.5,31.47,31.49,24221.0,30.0586,30.0682,30.0395,30.0586,24221.0
2024-10-25 13:10:00,31.49,31.49,31.44,31.46,61124.0,30.0586,30.0586,30.0109,30.03,61124.0
2024-10-25 13:20:00,31.46,31.47,31.44,31.45,32860.0,30.03,30.0395,30.0109,30.0205,32860.0
2024-10-25 13:30:00,31.45,31.46,31.43,31.45,45670.0,30.0205,30.03,30.0014,30.0205,45670.0
2024-10-25 13:40:00,31.46,31.48,31.42,31.48,56758.0,30.03,30.0491,29.9918,30.0491,56758.0
2024-10-25 13:50:00,31.47,31.48,31.44,31.45,46062.0,30.0395,30.0491,30.0109,30.0205,46062.0
2024-10-25 14:00:00,31.44,31.48,31.41,31.48,82887.0,30.0109,30.0491,29.9823,30.0491,82887.0
2024-10-25 14:10:00,31.48,31.52,31.47,31.51,89376.0,30.0491,30.0873,30.0395,30.0777,89376.0
2024-10-25 14:20:00,31.51,31.56,31.5,31.55,177307.0,30.0777,30.1255,30.0682,30.1159,177307.0
2024-10-25 14:30:00,31.55,31.57,31.53,31.57,43837.0,30.1159,30.135,30.0968,30.135,43837.0
2024-10-25 14:40:00,31.57,31.58,31.56,31.56,58902.0,30.135,30.1445,30.1255,30.1255,58902.0
2024-10-25 14:50:00,31.57,31.57,31.52,31.53,43814.0,30.135,30.135,30.0873,30.0968,43814.0
2024-10-25 15:00:00,31.53,31.56,31.51,31.53,65656.0,30.0968,30.1255,30.0777,30.0968,65656.0
2024-10-25 15:10:00,31.52,31.54,31.5,31.53,67720.0,30.0873,30.1064,30.0682,30.0968,67720.0
2024-10-25 15:20:00,31.54,31.55,31.53,31.55,84890.0,30.1064,30.1159,30.0968,30.1159,84890.0
2024-10-25 15:30:00,31.55,31.55,31.5,31.54,224582.0,30.1159,30.1159,30.0682,30.1064,224582.0
2024-10-25 15:40:00,31.54,31.57,31.52,31.53,169201.0,30.1064,30.135,30.0873,30.0968,169201.0
2024-10-25 15:50:00,31.52,31.54,31.49,31.52,407016.0,30.0873,30.1064,30.0586,30.0873,407016.0
2024-10-28 09:30:00,30.78,30.92,30.72,30.84,963625.0,29.3809,29.5145,29.3236,29.4382,963625.0
2024-10-28 09:40:00,30.83,30.89,30.8,30.88,319318.0,29.4286,29.4859,29.4,29.4764,319318.0
2024-10-28 09:50:00,30.88,30.92,30.82,30.83,383068.0,29.4764,29.5145,29.4191,29.4286,383068.0
2024-10-28 10:00:00,30.84,30.89,30.8,30.87,809535.0,29.4382,29.4859,29.4,29.4668,809535.0
2024-10-28 10:10:00,30.87,30.9,30.81,30.88,333303.0,29.4668,29.4955,29.4095,29.4764,333303.0
2024-10-28 10:20:00,30.88,30.89,30.8,30.82,382900.0,29.4764,29.4859,29.4,29.4191,382900.0
2024-10-28 10:30:00,30.82,30.86,30.78,30.8,520344.0,29.4191,29.4573,29.3809,29.4,520344.0
2024-10-28 10:40:00,30.8,30.91,30.79,30.9,293662.0,29.4,29.505,29.3905,29.4955,293662.0
2024-10-28 10:50:00,30.9,30.99,30.89,30.99,371950.0,29.4955,29.5814,29.4859,29.5814,371950.0
2024-10-28 11:00:00,30.99,31.04,30.96,31.03,126712.0,29.5814,29.6291,29.5527,29.6195,126712.0
2024-10-28 11:10:00,31.03,31.05,30.99,31.0,164143.0,29.6195,29.6386,29.5814,29.5909,164143.0
2024-10-28 11:20:00,31.0,31.02,30.96,30.97,137861.0,29.5909,29.61,29.5527,29.5623,137861.0
2024-10-28 11:30:00,30.97,30.98,30.91,30.92,149306.0,29.5623,29.5718,29.505,29.5145,149306.0
2024-10-28 11:40:00,30.92,30.94,30.9,30.94,196602.0,29.5145,29.5336,29.4955,29.5336,196602.0
2024-10-28 11:50:00,30.94,30.95,30.92,30.94,79679.0,29.5336,29.5432,29.5145,29.5336,79679.0
2024-10-28 12:00:00,30.94,30.95,30.88,30.94,203726.0,29.5336,29.5432,29.4764,29.5336,203726.0
2024-10-28 12:10:00,30.94,30.98,30.92,30.98,108185.0,29.5336,29.5718,29.5145,29.5718,108185.0
2024-10-28 12:20:00,30.98,31.02,30.96,31.01,207538.0,29.5718,29.61,29.5527,29.6005,207538.0
2024-10-28 12:30:00,31.01,31.06,31.0,31.04,222104.0,29.6005,29.6482,29.5909,29.6291,222104.0
2024-10-28 12:40:00,31.04,31.1,31.04,31.1,93253.0,29.6291,29.6864,29.6291,29.6864,93253.0
2024-10-28 12:50:00,31.1,31.1,31.05,31.06,59026.0,29.6864,29.6864,29.6386,29.6482,59026.0
2024-10-28 13:00:00,31.07,31.08,31.04,31.06,74899.0,29.6577,29.6673,29.6291,29.6482,74899.0
2024-10-28 13:10:00,31.07,31.07,31.04,31.05,107201.0,29.6577,29.6577,29.6291,29.6386,107201.0
2024-10-28 13:20:00,31.05,31.07,31.03,31.06,108259.0,29.6386,29.6577,29.6195,29.6482,108259.0
2024-10-28 13:30:00,31.06,31.11,31.05,31.07,210412.0,29.6482,29.6959,29.6386,29.6577,210412.0
2024-10-28 13:40:00,31.08,31.09,31.05,31.05,80639.0,29.6673,29.6768,29.6386,29.6386,80639.0
2024-10-28 13:50:00,31.05,31.06,31.02,31.04,252366.0,29.6386,29.6482,29.61,29.6291,252366.0
2024-10-28 14:00:00,31.04,31.05,31.0,31.0,77335.0,29.6291,29.6386,29.5909,29.5909,77335.0
2024-10-28 14:10:00,31.01,31.02,30.98,30.99,169061.0,29.6005,29.61,29.5718,29.5814,169061.0
2024-10-28 14:20:00,30.99,30.99,30.93,30.93,111432.0,29.5814,29.5814,29.5241,29.5241,111432.0
2024-10-28 14:30:00,30.94,30.95,30.93,30.95,79693.0,29.5336,29.5432,29.5241,29.5432,79693.0
2024-10-28 14:40:00,30.95,30.98,30.94,30.96,105756.0,29.5432,29.5718,29.5336,29.5527,105756.0
2024-10-28 14:50:00,30.96,31.01,30.96,30.99,133262.0,29.5527,29.6005,29.5527,29.5814,133262.0
2024-10-28 15:00:00,30.98,31.01,30.97,30.99,85118.0,29.5718,29.6005,29.5623,29.5814,85118.0
2024-10-28 15:10:00,30.99,31.02,30.95,31.01,762344.0,29.5814,29.61,29.5432,29.6005,762344.0
2024-10-28 15:20:00,31.01,31.02,30.98,31.02,129434.0,29.6005,29.61,29.5718,29.61,129434.0
2024-10-28 15:30:00,31.02,31.05,30.98,31.05,388057.0,29.61,29.6386,29.5718,29.6386,388057.0
2024-10-28 15:40:00,31.05,31.06,31.03,31.04,315476.0,29.6386,29.6482,29.6195,29.6291,315476.0
2024-10-28 15:50:00,31.04,31.13,31.03,31.04,992211.0,29.6291,29.715,29.6195,29.6291,992211.0
2024-10-29 09:30:00,29.9,29.92,29.59,29.64,1947184.0,28.5409,28.56,28.245,28.2927,1947184.0
2024-10-29 09:40:00,29.63,29.73,29.48,29.54,961138.0,28.2832,28.3786,28.14,28.1973,961138.0
2024-10-29 09:50:00,29.54,29.76,29.53,29.69,792127.0,28.1973,28.4073,28.1877,28.3405,792127.0
2024-10-29 10:00:00,29.69,29.87,29.68,29.83,545182.0,28.3405,28.5123,28.3309,28.4741,545182.0
2024-10-29 10:10:00,29.83,29.85,29.76,29.78,452965.0,28.4741,28.4932,28.4073,28.4264,452965.0
2024-10-29 10:20:00,29.78,29.9,29.77,29.88,558893.0,28.4264,28.5409,28.4168,28.5218,558893.0
2024-10-29 10:30:00,29.88,29.88,29.74,29.86,849224.0,28.5218,28.5218,28.3882,28.5027,849224.0
2024-10-29 10:40:00,29.85,29.9,29.77,29.78,397825.0,28.4932,28.5409,28.4168,28.4264,397825.0
2024-10-29 10:50:00,29.79,29.85,29.75,29.83,283489.0,28.4359,28.4932,28.3977,28.4741,283489.0
2024-10-29 11:00:00,29.83,29.86,29.68,29.69,427586.0,28.4741,28.5027,28.3309,28.3405,427586.0
2024-10-29 11:10:00,29.69,29.71,29.64,29.65,341288.0,28.3405,28.3595,28.2927,28.3023,341288.0
2024-10-29 11:20:00,29.65,29.67,29.58,29.63,365343.0,28.3023,28.3214,28.2355,28.2832,365343.0
2024-10-29 11:30:00,29.62,29.66,29.61,29.62,265301.0,28.2736,28.3118,28.2641,28.2736,265301.0
2024-10-29 11:40:00,29.61,29.61,29.53,29.54,321219.0,28.2641,28.2641,28.1877,28.1973,321219.0
2024-10-29 11:50:00,29.55,29.56,29.46,29.52,617159.0,28.2068,28.2164,28.1209,28.1782,617159.0
2024-10-29 12:00:00,29.52,29.55,29.5,29.51,212987.0,28.1782,28.2068,28.1591,28.1686,212987.0
2024-10-29 12:10:00,29.51,29.57,29.51,29.57,290131.0,28.1686,28.2259,28.1686,28.2259,290131.0
2024-10-29 12:20:00,29.57,29.6,29.54,29.56,364867.0,28.2259,28.2545,28.1973,28.2164,364867.0
2024-10-29 12:30:00,29.56,29.6,29.53,29.56,392876.0,28.2164,28.2545,28.1877,28.2164,392876.0
2024-10-29 12:40:00,29.57,29.57,29.52,29.54,182664.0,28.2259,28.2259,28.1782,28.1973,182664.0
2024-10-29 12:50:00,29.54,29.56,29.51,29.55,181812.0,28.1973,28.2164,28.1686,28.2068,181812.0
2024-10-29 13:00:00,29.54,29.57,29.53,29.55,176409.0,28.1973,28.2259,28.1877,28.2068,176409.0
2024-10-29 13:10:00,29.55,29.6,29.54,29.58,230655.0,28.2068,28.2545,28.1973,28.2355,230655.0
2024-10-29 13:20:00,29.57,29.59,29.54,29.55,210169.0,28.2259,28.245,28.1973,28.2068,210169.0
2024-10-29 13:30:00,29.55,29.55,29.49,29.5,308418.0,28.2068,28.2068,28.1495,28.1591,308418.0
2024-10-29 13:40:00,29.5,29.52,29.48,29.51,138306.0,28.1591,28.1782,28.14,28.1686,138306.0
2024-10-29 13:50:00,29.52,29.56,29.51,29.54,157471.0,28.1782,28.2164,28.1686,28.1973,157471.0
2024-10-29 14:00:00,29.54,29.54,29.48,29.49,124076.0,28.1973,28.1973,28.14,28.1495,124076.0
2024-10-29 14:10:00,29.49,29.49,29.45,29.48,410004.0,28.1495,28.1495,28.1114,28.14,410004.0
2024-10-29 14:20:00,29.48,29.5,29.47,29.49,195413.0,28.14,28.1591,28.1305,28.1495,195413.0
2024-10-29 14:30:00,29.49,29.52,29.48,29.52,155683.0,28.1495,28.1782,28.14,28.1782,155683.0
2024-10-29 14:40:00,29.51,29.53,29.48,29.49,113466.0,28.1686,28.1877,28.14,28.1495,113466.0
2024-10-29 14:50:00,29.49,29.5,29.47,29.48,174354.0,28.1495,28.1591,28.1305,28.14,174354.0
2024-10-29 15:00:00,29.48,29.49,29.44,29.46,374674.0,28.14,28.1495,28.1018,28.1209,374674.0
2024-10-29 15:10:00,29.46,29.46,29.42,29.43,179924.0,28.1209,28.1209,28.0827,28.0923,179924.0
2024-10-29 15:20:00,29.42,29.46,29.42,29.44,250912.0,28.0827,28.1209,28.0827,28.1018,250912.0
2024-10-29 15:30:00,29.44,29.45,29.42,29.45,454064.0,28.1018,28.1114,28.0827,28.1114,454064.0
2024-10-29 15:40:00,29.45,29.46,29.36,29.37,868276.0,28.1114,28.1209,28.0255,28.035,868276.0
2024-10-29 15:50:00,29.37,29.44,29.36,29.36,1954532.0,28.035,28.1018,28.0255,28.0255,1954532.0
2024-10-30 09:30:00,29.24,29.37,29.08,29.34,1181196.0,27.9109,28.035,27.7582,28.0064,1181196.0
2024-10-30 09:40:00,29.34,29.44,29.3,29.4,209441.0,28.0064,28.1018,27.9682,28.0636,209441.0
2024-10-30 09:50:00,29.4,29.46,29.38,29.38,271670.0,28.0636,28.1209,28.0445,28.0445,271670.0
2024-10-30 10:00:00,29.39,29.39,29.27,29.29,400823.0,28.0541,28.0541,27.9395,27.9586,400823.0
2024-10-30 10:10:00,29.3,29.35,29.27,29.35,243354.0,27.9682,28.0159,27.9395,28.0159,243354.0
2024-10-30 10:20:00,29.34,29.35,29.28,29.29,221133.0,28.0064,28.0159,27.9491,27.9586,221133.0
2024-10-30 10:30:00,29.3,29.37,29.27,29.32,327665.0,27.9682,28.035,27.9395,27.9873,327665.0
2024-10-30 10:40:00,29.31,29.39,29.28,29.35,274883.0,27.9777,28.0541,27.9491,28.0159,274883.0
2024-10-30 10:50:00,29.35,29.37,29.29,29.36,212175.0,28.0159,28.035,27.9586,28.0255,212175.0
2024-10-30 11:00:00,29.36,29.39,29.3,29.37,332604.0,28.0255,28.0541,27.9682,28.035,332604.0
2024-10-30 11:10:00,29.38,29.52,29.38,29.48,307002.0,28.0445,28.1782,28.0445,28.14,307002.0
2024-10-30 11:20:00,29.48,29.51,29.46,29.46,212591.0,28.14,28.1686,28.1209,28.1209,212591.0
2024-10-30 11:30:00,29.46,29.47,29.41,29.41,125382.0,28.1209,28.1305,28.0732,28.0732,125382.0
2024-10-30 11:40:00,29.42,29.46,29.39,29.41,116751.0,28.0827,28.1209,28.0541,28.0732,116751.0
2024-10-30 11:50:00,29.41,29.42,29.33,29.34,264270.0,28.0732,28.0827,27.9968,28.0064,264270.0
2024-10-30 12:00:00,29.34,29.36,29.32,29.33,212176.0,28.0064,28.0255,27.9873,27.9968,212176.0
2024-10-30 12:10:00,29.34,29.39,29.33,29.35,417630.0,28.0064,28.0541,27.9968,28.0159,417630.0
2024-10-30 12:20:00,29.34,29.36,29.31,29.34,162850.0,28.0064,28.0255,27.9777,28.0064,162850.0
2024-10-30 12:30:00,29.34,29.34,29.2,29.21,982781.0,28.0064,28.0064,27.8727,27.8823,982781.0
2024-10-30 12:40:00,29.2,29.25,29.2,29.24,132577.0,27.8727,27.9205,27.8727,27.9109,132577.0
2024-10-30 12:50:00,29.24,29.24,29.2,29.2,95896.0,27.9109,27.9109,27.8727,27.8727,95896.0
2024-10-30 13:00:00,29.2,29.23,29.19,29.21,135809.0,27.8727,27.9014,27.8632,27.8823,135809.0
2024-10-30 13:10:00,29.21,29.23,29.19,29.23,132014.0,27.8823,27.9014,27.8632,27.9014,132014.0
2024-10-30 13:20:00,29.23,29.23,29.2,29.2,88751.0,27.9014,27.9014,27.8727,27.8727,88751.0
2024-10-30 13:30:00,29.2,29.2,29.15,29.16,161591.0,27.8727,27.8727,27.825,27.8345,161591.0
2024-10-30 13:40:00,29.17,29.18,29.15,29.17,74131.0,27.8441,27.8536,27.825,27.8441,74131.0
2024-10-30 13:50:00,29.18,29.18,29.15,29.16,83467.0,27.8536,27.8536,27.825,27.8345,83467.0
2024-10-30 14:00:00,29.15,29.18,29.13,29.13,187947.0,27.825,27.8536,27.8059,27.8059,187947.0
2024-10-30 14:10:00,29.14,29.19,29.13,29.17,213702.0,27.8155,27.8632,27.8059,27.8441,213702.0
2024-10-30 14:20:00,29.17,29.18,29.14,29.16,187591.0,27.8441,27.8536,27.8155,27.8345,187591.0
2024-10-30 14:30:00,29.16,29.16,29.12,29.13,219486.0,27.8345,27.8345,27.7964,27.8059,219486.0
2024-10-30 14:40:00,29.13,29.15,29.09,29.1,275920.0,27.8059,27.825,27.7677,27.7773,275920.0
2024-10-30 14:50:00,29.11,29.17,29.1,29.17,262450.0,27.7868,27.8441,27.7773,27.8441,262450.0
2024-10-30 15:00:00,29.17,29.17,29.12,29.13,501805.0,27.8441,27.8441,27.7964,27.8059,501805.0
2024-10-30 15:10:00,29.13,29.13,29.02,29.05,708565.0,27.8059,27.8059,27.7009,27.7295,708565.0
2024-10-30 15:20:00,29.06,29.06,29.0,29.02,732088.0,27.7391,27.7391,27.6818,27.7009,732088.0
2024-10-30 15:30:00,29.02,29.05,29.0,29.02,1461180.0,27.7009,27.7295,27.6818,27.7009,1461180.0
2024-10-30 15:40:00,29.03,29.03,29.0,29.01,831470.0,27.7105,27.7105,27.6818,27.6914,831470.0
2024-10-30 15:50:00,29.01,29.04,28.99,29.02,2139205.0,27.6914,27.72,27.6723,27.7009,2139205.0
2024-10-31 09:30:00,29.17,29.21,29.09,29.15,656420.0,27.8441,27.8823,27.7677,27.825,656420.0
2024-10-31 09:40:00,29.15,29.19,29.02,29.06,168283.0,27.825,27.8632,27.7009,27.7391,168283.0
2024-10-31 09:50:00,29.06,29.14,29.05,29.12,174027.0,27.7391,27.8155,27.7295,27.7964,174027.0
2024-10-31 10:00:00,29.11,29.18,29.05,29.13,248224.0,27.7868,27.8536,27.7295,27.8059,248224.0
2024-10-31 10:10:00,29.13,29.29,29.06,29.26,761245.0,27.8059,27.9586,27.7391,27.93,761245.0
2024-10-31 10:20:00,29.26,29.28,29.2,29.21,161832.0,27.93,27.9491,27.8727,27.8823,161832.0
2024-10-31 10:30:00,29.21,29.26,29.15,29.16,236745.0,27.8823,27.93,27.825,27.8345,236745.0
2024-10-31 10:40:00,29.15,29.19,29.09,29.1,175137.0,27.825,27.8632,27.7677,27.7773,175137.0
2024-10-31 10:50:00,29.1,29.13,29.08,29.09,161403.0,27.7773,27.8059,27.7582,27.7677,161403.0
2024-10-31 11:00:00,29.09,29.09,29.02,29.04,210160.0,27.7677,27.7677,27.7009,27.72,210160.0
2024-10-31 11:10:00,29.04,29.05,29.01,29.03,149813.0,27.72,27.7295,27.6914,27.7105,149813.0
2024-10-31 11:20:00,29.04,29.09,29.02,29.09,210211.0,27.72,27.7677,27.7009,27.7677,210211.0
2024-10-31 11:30:00,29.09,29.13,29.07,29.08,260666.0,27.7677,27.8059,27.7486,27.7582,260666.0
2024-10-31 11:40:00,29.08,29.12,29.07,29.08,141756.0,27.7582,27.7964,27.7486,27.7582,141756.0
2024-10-31 11:50:00,29.09,29.1,29.03,29.05,165285.0,27.7677,27.7773,27.7105,27.7295,165285.0
2024-10-31 12:00:00,29.05,29.06,29.01,29.04,112899.0,27.7295,27.7391,27.6914,27.72,112899.0
2024-10-31 12:10:00,29.04,29.09,29.04,29.06,119832.0,27.72,27.7677,27.72,27.7391,119832.0
2024-10-31 12:20:00,29.06,29.07,29.04,29.07,238176.0,27.7391,27.7486,27.72,27.7486,238176.0
2024-10-31 12:30:00,29.07,29.1,29.05,29.09,229917.0,27.7486,27.7773,27.7295,27.7677,229917.0
2024-10-31 12:40:00,29.09,29.1,29.04,29.04,125794.0,27.7677,27.7773,27.72,27.72,125794.0
2024-10-31 12:50:00,29.05,29.07,29.03,29.07,173346.0,27.7295,27.7486,27.7105,27.7486,173346.0
2024-10-31 13:00:00,29.07,29.15,29.05,29.15,242766.0,27.7486,27.825,27.7295,27.825,242766.0
2024-10-31 13:10:00,29.15,29.16,29.11,29.11,152824.0,27.825,27.8345,27.7868,27.7868,152824.0
2024-10-31 13:20:00,29.11,29.14,29.1,29.11,67593.0,27.7868,27.8155,27.7773,27.7868,67593.0
2024-10-31 13:30:00,29.11,29.13,29.08,29.09,88364.0,27.7868,27.8059,27.7582,27.7677,88364.0
2024-10-31 13:40:00,29.09,29.11,29.05,29.07,112670.0,27.7677,27.7868,27.7295,27.7486,112670.0
2024-10-31 13:50:00,29.08,29.1,29.06,29.1,72404.0,27.7582,27.7773,27.7391,27.7773,72404.0
2024-10-31 14:00:00,29.1,29.1,29.07,29.08,49706.0,27.7773,27.7773,27.7486,27.7582,49706.0
2024-10-31 14:10:00,29.07,29.11,29.07,29.09,81701.0,27.7486,27.7868,27.7486,27.7677,81701.0
2024-10-31 14:20:00,29.09,29.15,29.09,29.15,227802.0,27.7677,27.825,27.7677,27.825,227802.0
2024-10-31 14:30:00,29.15,29.28,29.14,29.26,462191.0,27.825,27.9491,27.8155,27.93,462191.0
2024-10-31 14:40:00,29.26,29.32,29.23,29.3,103042.0,27.93,27.9873,27.9014,27.9682,103042.0
2024-10-31 14:50:00,29.31,29.36,29.29,29.36,178586.0,27.9777,28.0255,27.9586,28.0255,178586.0
2024-10-31 15:00:00,29.36,29.42,29.33,29.42,203047.0,28.0255,28.0827,27.9968,28.0827,203047.0
2024-10-31 15:10:00,29.42,29.45,29.4,29.43,248145.0,28.0827,28.1114,28.0636,28.0923,248145.0
2024-10-31 15:20:00,29.43,29.46,29.4,29.42,202404.0,28.0923,28.1209,28.0636,28.0827,202404.0
2024-10-31 15:30:00,29.43,29.49,29.39,29.41,425592.0,28.0923,28.1495,28.0541,28.0732,425592.0
2024-10-31 15:40:00,29.4,29.42,29.38,29.4,206981.0,28.0636,28.0827,28.0445,28.0636,206981.0
2024-10-31 15:50:00,29.41,29.41,29.35,29.36,707262.0,28.0732,28.0732,28.0159,28.0255,707262.0
2024-11-01 09:30:00,29.67,29.7,29.5,29.67,559667.0,28.3214,28.35,28.1591,28.3214,559667.0
2024-11-01 09:40:00,29.66,29.66,29.55,29.57,244100.0,28.3118,28.3118,28.2068,28.2259,244100.0
2024-11-01 09:50:00,29.57,29.62,29.54,29.56,232961.0,28.2259,28.2736,28.1973,28.2164,232961.0
2024-11-01 10:00:00,29.57,29.59,29.52,29.58,221018.0,28.2259,28.245,28.1782,28.2355,221018.0
2024-11-01 10:10:00,29.58,29.58,29.52,29.55,108399.0,28.2355,28.2355,28.1782,28.2068,108399.0
2024-11-01 10:20:00,29.55,29.56,29.48,29.54,154844.0,28.2068,28.2164,28.14,28.1973,154844.0
2024-11-01 10:30:00,29.54,29.56,29.48,29.49,161216.0,28.1973,28.2164,28.14,28.1495,161216.0
2024-11-01 10:40:00,29.48,29.5,29.44,29.5,188970.0,28.14,28.1591,28.1018,28.1591,188970.0
2024-11-01 10:50:00,29.49,29.55,29.47,29.54,178141.0,28.1495,28.2068,28.1305,28.1973,178141.0
2024-11-01 11:00:00,29.55,29.56,29.47,29.48,153354.0,28.2068,28.2164,28.1305,28.14,153354.0
2024-11-01 11:10:00,29.48,29.48,29.43,29.46,136887.0,28.14,28.14,28.0923,28.1209,136887.0
2024-11-01 11:20:00,29.45,29.49,29.44,29.49,245017.0,28.1114,28.1495,28.1018,28.1495,245017.0
2024-11-01 11:30:00,29.49,29.53,29.47,29.52,69445.0,28.1495,28.1877,28.1305,28.1782,69445.0
2024-11-01 11:40:00,29.52,29.53,29.49,29.5,106046.0,28.1782,28.1877,28.1495,28.1591,106046.0
2024-11-01 11:50:00,29.49,29.52,29.48,29.5,113650.0,28.1495,28.1782,28.14,28.1591,113650.0
2024-11-01 12:00:00,29.5,29.53,29.5,29.51,84529.0,28.1591,28.1877,28.1591,28.1686,84529.0
2024-11-01 12:10:00,29.52,29.52,29.45,29.46,133751.0,28.1782,28.1782,28.1114,28.1209,133751.0
2024-11-01 12:20:00,29.46,29.47,29.4,29.4,175009.0,28.1209,28.1305,28.0636,28.0636,175009.0
2024-11-01 12:30:00,29.41,29.41,29.33,29.36,326601.0,28.0732,28.0732,27.9968,28.0255,326601.0
2024-11-01 12:40:00,29.35,29.35,29.31,29.34,100043.0,28.0159,28.0159,27.9777,28.0064,100043.0
2024-11-01 12:50:00,29.34,29.35,29.32,29.34,66985.0,28.0064,28.0159,27.9873,28.0064,66985.0
2024-11-01 13:00:00,29.34,29.39,29.33,29.38,113883.0,28.0064,28.0541,27.9968,28.0445,113883.0
2024-11-01 13:10:00,29.37,29.4,29.37,29.37,62873.0,28.035,28.0636,28.035,28.035,62873.0
2024-11-01 13:20:00,29.37,29.4,29.36,29.38,50294.0,28.035,28.0636,28.0255,28.0445,50294.0
2024-11-01 13:30:00,29.39,29.4,29.31,29.33,106910.0,28.0541,28.0636,27.9777,27.9968,106910.0
2024-11-01 13:40:00,29.33,29.33,29.28,29.28,220895.0,27.9968,27.9968,27.9491,27.9491,220895.0
2024-11-01 13:50:00,29.29,29.3,29.26,29.27,122480.0,27.9586,27.9682,27.93,27.9395,122480.0
2024-11-01 14:00:00,29.27,29.3,29.26,29.27,111652.0,27.9395,27.9682,27.93,27.9395,111652.0
2024-11-01 14:10:00,29.26,29.27,29.24,29.24,71760.0,27.93,27.9395,27.9109,27.9109,71760.0
2024-11-01 14:20:00,29.24,29.26,29.2,29.2,176258.0,27.9109,27.93,27.8727,27.8727,176258.0
2024-11-01 14:30:00,29.21,29.26,29.2,29.26,164931.0,27.8823,27.93,27.8727,27.93,164931.0
2024-11-01 14:40:00,29.26,29.28,29.24,29.25,78692.0,27.93,27.9491,27.9109,27.9205,78692.0
2024-11-01 14:50:00,29.24,29.27,29.24,29.26,85552.0,27.9109,27.9395,27.9109,27.93,85552.0
2024-11-01 15:00:00,29.26,29.3,29.25,29.29,99062.0,27.93,27.9682,27.9205,27.9586,99062.0
2024-11-01 15:10:00,29.29,29.29,29.23,29.25,125257.0,27.9586,27.9586,27.9014,27.9205,125257.0
2024-11-01 15:20:00,29.25,29.25,29.22,29.24,126326.0,27.9205,27.9205,27.8918,27.9109,126326.0
2024-11-01 15:30:00,29.24,29.25,29.21,29.24,240539.0,27.9109,27.9205,27.8823,27.9109,240539.0
2024-11-01 15:40:00,29.24,29.26,29.2,29.21,261932.0,27.9109,27.93,27.8727,27.8823,261932.0
2024-11-01 15:50:00,29.21,29.25,29.19,29.24,459667.0,27.8823,27.9205,27.8632,27.9109,459667.0
2024-11-04 09:30:00,29.67,29.78,29.63,29.78,513823.0,28.3214,28.4264,28.2832,28.4264,513823.0
2024-11-04 09:40:00,29.78,29.93,29.78,29.85,453265.0,28.4264,28.5695,28.4264,28.4932,453265.0
2024-11-04 09:50:00,29.86,29.86,29.78,29.8,186003.0,28.5027,28.5027,28.4264,28.4455,186003.0
2024-11-04 10:00:00,29.8,29.8,29.72,29.78,231741.0,28.4455,28.4455,28.3691,28.4264,231741.0
2024-11-04 10:10:00,29.78,29.83,29.77,29.81,148717.0,28.4264,28.4741,28.4168,28.455,148717.0
2024-11-04 10:20:00,29.81,29.85,29.78,29.83,125168.0,28.455,28.4932,28.4264,28.4741,125168.0
2024-11-04 10:30:00,29.83,29.91,29.81,29.91,143660.0,28.4741,28.5505,28.455,28.5505,143660.0
2024-11-04 10:40:00,29.91,29.95,29.79,29.8,378331.0,28.5505,28.5886,28.4359,28.4455,378331.0
2024-11-04 10:50:00,29.8,29.85,29.79,29.84,105347.0,28.4455,28.4932,28.4359,28.4836,105347.0
2024-11-04 11:00:00,29.83,29.83,29.76,29.8,138800.0,28.4741,28.4741,28.4073,28.4455,138800.0
2024-11-04 11:10:00,29.8,29.8,29.76,29.77,187442.0,28.4455,28.4455,28.4073,28.4168,187442.0
2024-11-04 11:20:00,29.77,29.77,29.66,29.67,186194.0,28.4168,28.4168,28.3118,28.3214,186194.0
2024-11-04 11:30:00,29.67,29.69,29.64,29.65,240303.0,28.3214,28.3405,28.2927,28.3023,240303.0
2024-11-04 11:40:00,29.65,29.7,29.63,29.68,129452.0,28.3023,28.35,28.2832,28.3309,129452.0
2024-11-04 11:50:00,29.68,29.69,29.66,29.67,164897.0,28.3309,28.3405,28.3118,28.3214,164897.0
2024-11-04 12:00:00,29.67,29.68,29.65,29.68,181347.0,28.3214,28.3309,28.3023,28.3309,181347.0
2024-11-04 12:10:00,29.68,29.75,29.67,29.75,123255.0,28.3309,28.3977,28.3214,28.3977,123255.0
2024-11-04 12:20:00,29.75,29.82,29.74,29.82,171798.0,28.3977,28.4645,28.3882,28.4645,171798.0
2024-11-04 12:30:00,29.81,29.82,29.79,29.8,180092.0,28.455,28.4645,28.4359,28.4455,180092.0
2024-11-04 12:40:00,29.8,29.83,29.8,29.82,89365.0,28.4455,28.4741,28.4455,28.4645,89365.0
2024-11-04 12:50:00,29.82,29.82,29.79,29.8,91692.0,28.4645,28.4645,28.4359,28.4455,91692.0
2024-11-04 13:00:00,29.8,29.8,29.69,29.69,160044.0,28.4455,28.4455,28.3405,28.3405,160044.0
2024-11-04 13:10:00,29.7,29.72,29.69,29.71,88856.0,28.35,28.3691,28.3405,28.3595,88856.0
2024-11-04 13:20:00,29.71,29.74,29.7,29.73,82130.0,28.3595,28.3882,28.35,28.3786,82130.0
2024-11-04 13:30:00,29.72,29.73,29.7,29.71,72948.0,28.3691,28.3786,28.35,28.3595,72948.0
2024-11-04 13:40:00,29.72,29.76,29.71,29.75,91943.0,28.3691,28.4073,28.3595,28.3977,91943.0
2024-11-04 13:50:00,29.74,29.75,29.71,29.72,71574.0,28.3882,28.3977,28.3595,28.3691,71574.0
2024-11-04 14:00:00,29.72,29.76,29.71,29.76,82312.0,28.3691,28.4073,28.3595,28.4073,82312.0
2024-11-04 14:10:00,29.76,29.76,29.71,29.72,98353.0,28.4073,28.4073,28.3595,28.3691,98353.0
2024-11-04 14:20:00,29.71,29.74,29.7,29.71,84993.0,28.3595,28.3882,28.35,28.3595,84993.0
2024-11-04 14:30:00,29.71,29.75,29.69,29.75,140400.0,28.3595,28.3977,28.3405,28.3977,140400.0
2024-11-04 14:40:00,29.75,29.75,29.7,29.73,167411.0,28.3977,28.3977,28.35,28.3786,167411.0
2024-11-04 14:50:00,29.73,29.75,29.72,29.73,80945.0,28.3786,28.3977,28.3691,28.3786,80945.0
2024-11-04 15:00:00,29.73,29.78,29.72,29.78,241058.0,28.3786,28.4264,28.3691,28.4264,241058.0
2024-11-04 15:10:00,29.78,29.8,29.77,29.79,131422.0,28.4264,28.4455,28.4168,28.4359,131422.0
2024-11-04 15:20:00,29.79,29.81,29.78,29.81,266888.0,28.4359,28.455,28.4264,28.455,266888.0
2024-11-04 15:30:00,29.81,29.82,29.74,29.76,184066.0,28.455,28.4645,28.3882,28.4073,184066.0
2024-11-04 15:40:00,29.76,29.79,29.75,29.75,174780.0,28.4073,28.4359,28.3977,28.3977,174780.0
2024-11-04 15:50:00,29.75,29.77,29.72,29.74,678598.0,28.3977,28.4168,28.3691,28.3882,678598.0
2024-11-05 09:30:00,29.99,30.0,29.88,29.93,600428.0,28.6268,28.6364,28.5218,28.5695,600428.0
2024-11-05 09:40:00,29.93,29.99,29.88,29.91,158168.0,28.5695,28.6268,28.5218,28.5505,158168.0
2024-11-05 09:50:00,29.91,29.96,29.89,29.96,203835.0,28.5505,28.5982,28.5314,28.5982,203835.0
2024-11-05 10:00:00,29.95,29.98,29.91,29.95,306135.0,28.5886,28.6173,28.5505,28.5886,306135.0
2024-11-05 10:10:00,29.95,29.99,29.92,29.98,174347.0,28.5886,28.6268,28.56,28.6173,174347.0
2024-11-05 10:20:00,29.99,30.05,29.98,30.05,269733.0,28.6268,28.6841,28.6173,28.6841,269733.0
2024-11-05 10:30:00,30.04,30.12,30.03,30.1,191654.0,28.6745,28.7509,28.665,28.7318,191654.0
2024-11-05 10:40:00,30.1,30.12,30.07,30.09,158276.0,28.7318,28.7509,28.7032,28.7223,158276.0
2024-11-05 10:50:00,30.09,30.11,30.05,30.07,129736.0,28.7223,28.7414,28.6841,28.7032,129736.0
2024-11-05 11:00:00,30.07,30.08,30.03,30.05,152966.0,28.7032,28.7127,28.665,28.6841,152966.0
2024-11-05 11:10:00,30.05,30.07,30.01,30.02,181655.0,28.6841,28.7032,28.6459,28.6555,181655.0
2024-11-05 11:20:00,30.01,30.04,30.0,30.01,180010.0,28.6459,28.6745,28.6364,28.6459,180010.0
2024-11-05 11:30:00,30.02,30.05,30.0,30.01,292864.0,28.6555,28.6841,28.6364,28.6459,292864.0
2024-11-05 11:40:00,30.02,30.06,30.01,30.05,75602.0,28.6555,28.6936,28.6459,28.6841,75602.0
2024-11-05 11:50:00,30.06,30.07,30.02,30.02,52232.0,28.6936,28.7032,28.6555,28.6555,52232.0
2024-11-05 12:00:00,30.02,30.03,29.98,29.99,188159.0,28.6555,28.665,28.6173,28.6268,188159.0
2024-11-05 12:10:00,30.0,30.03,29.99,30.02,97366.0,28.6364,28.665,28.6268,28.6555,97366.0
2024-11-05 12:20:00,30.02,30.02,29.92,29.94,142188.0,28.6555,28.6555,28.56,28.5791,142188.0
2024-11-05 12:30:00,29.94,29.95,29.92,29.94,77613.0,28.5791,28.5886,28.56,28.5791,77613.0
2024-11-05 12:40:00,29.95,29.95,29.9,29.93,134764.0,28.5886,28.5886,28.5409,28.5695,134764.0
2024-11-05 12:50:00,29.92,29.93,29.9,29.91,79330.0,28.56,28.5695,28.5409,28.5505,79330.0
2024-11-05 13:00:00,29.92,29.94,29.89,29.93,117655.0,28.56,28.5791,28.5314,28.5695,117655.0
2024-11-05 13:10:00,29.92,29.98,29.91,29.96,120138.0,28.56,28.6173,28.5505,28.5982,120138.0
2024-11-05 13:20:00,29.96,29.96,29.91,29.93,139842.0,28.5982,28.5982,28.5505,28.5695,139842.0
2024-11-05 13:30:00,29.93,29.93,29.85,29.86,191447.0,28.5695,28.5695,28.4932,28.5027,191447.0
2024-11-05 13:40:00,29.86,29.87,29.82,29.84,221638.0,28.5027,28.5123,28.4645,28.4836,221638.0
2024-11-05 13:50:00,29.85,29.91,29.83,29.91,136266.0,28.4932,28.5505,28.4741,28.5505,136266.0
2024-11-05 14:00:00,29.91,29.97,29.9,29.96,154220.0,28.5505,28.6077,28.5409,28.5982,154220.0
2024-11-05 14:10:00,29.96,29.98,29.91,29.92,283517.0,28.5982,28.6173,28.5505,28.56,283517.0
2024-11-05 14:20:00,29.92,29.93,29.88,29.9,247379.0,28.56,28.5695,28.5218,28.5409,247379.0
2024-11-05 14:30:00,29.89,29.9,29.87,29.9,113639.0,28.5314,28.5409,28.5123,28.5409,113639.0
2024-11-05 14:40:00,29.9,29.92,29.88,29.91,174610.0,28.5409,28.56,28.5218,28.5505,174610.0
2024-11-05 14:50:00,29.9,29.9,29.87,29.89,71279.0,28.5409,28.5409,28.5123,28.5314,71279.0
2024-11-05 15:00:00,29.88,29.94,29.87,29.93,153483.0,28.5218,28.5791,28.5123,28.5695,153483.0
2024-11-05 15:10:00,29.93,29.95,29.92,29.93,107345.0,28.5695,28.5886,28.56,28.5695,107345.0
2024-11-05 15:20:00,29.93,29.93,29.88,29.9,150610.0,28.5695,28.5695,28.5218,28.5409,150610.0
2024-11-05 15:30:00,29.9,29.9,29.87,29.89,226476.0,28.5409,28.5409,28.5123,28.5314,226476.0
2024-11-05 15:40:00,29.9,29.92,29.88,29.92,300736.0,28.5409,28.56,28.5218,28.56,300736.0
2024-11-05 15:50:00,29.92,29.99,29.91,29.95,875241.0,28.56,28.6268,28.5505,28.5886,875241.0
2024-11-06 09:30:00,29.69,29.79,29.58,29.63,507329.0,28.3405,28.4359,28.2355,28.2832,507329.0
2024-11-06 09:40:00,29.63,29.71,29.6,29.63,347626.0,28.2832,28.3595,28.2545,28.2832,347626.0
2024-11-06 09:50:00,29.62,29.69,29.57,29.67,212343.0,28.2736,28.3405,28.2259,28.3214,212343.0
2024-11-06 10:00:00,29.67,29.74,29.64,29.69,247999.0,28.3214,28.3882,28.2927,28.3405,247999.0
2024-11-06 10:10:00,29.69,29.76,29.68,29.69,296400.0,28.3405,28.4073,28.3309,28.3405,296400.0
2024-11-06 10:20:00,29.69,29.77,29.69,29.76,164741.0,28.3405,28.4168,28.3405,28.4073,164741.0
2024-11-06 10:30:00,29.77,29.82,29.72,29.78,218033.0,28.4168,28.4645,28.3691,28.4264,218033.0
2024-11-06 10:40:00,29.79,29.92,29.76,29.9,211005.0,28.4359,28.56,28.4073,28.5409,211005.0
2024-11-06 10:50:00,29.9,29.93,29.85,29.91,242240.0,28.5409,28.5695,28.4932,28.5505,242240.0
2024-11-06 11:00:00,29.91,29.92,29.82,29.82,257001.0,28.5505,28.56,28.4645,28.4645,257001.0
2024-11-06 11:10:00,29.83,29.85,29.77,29.78,225725.0,28.4741,28.4932,28.4168,28.4264,225725.0
2024-11-06 11:20:00,29.77,29.79,29.74,29.77,133612.0,28.4168,28.4359,28.3882,28.4168,133612.0
2024-11-06 11:30:00,29.77,29.83,29.73,29.78,449890.0,28.4168,28.4741,28.3786,28.4264,449890.0
2024-11-06 11:40:00,29.79,29.79,29.72,29.75,126544.0,28.4359,28.4359,28.3691,28.3977,126544.0
2024-11-06 11:50:00,29.75,29.83,29.73,29.82,142122.0,28.3977,28.4741,28.3786,28.4645,142122.0
2024-11-06 12:00:00,29.82,29.85,29.79,29.83,233707.0,28.4645,28.4932,28.4359,28.4741,233707.0
2024-11-06 12:10:00,29.83,29.88,29.82,29.83,112706.0,28.4741,28.5218,28.4645,28.4741,112706.0
2024-11-06 12:20:00,29.84,29.95,29.84,29.95,142427.0,28.4836,28.5886,28.4836,28.5886,142427.0
2024-11-06 12:30:00,29.95,29.98,29.94,29.98,274283.0,28.5886,28.6173,28.5791,28.6173,274283.0
2024-11-06 12:40:00,29.99,30.01,29.97,29.97,151436.0,28.6268,28.6459,28.6077,28.6077,151436.0
2024-11-06 12:50:00,29.97,30.0,29.96,29.97,99570.0,28.6077,28.6364,28.5982,28.6077,99570.0
2024-11-06 13:00:00,29.97,30.0,29.95,29.98,137545.0,28.6077,28.6364,28.5886,28.6173,137545.0
2024-11-06 13:10:00,29.98,30.0,29.96,30.0,98523.0,28.6173,28.6364,28.5982,28.6364,98523.0
2024-11-06 13:20:00,30.0,30.06,29.98,30.05,152504.0,28.6364,28.6936,28.6173,28.6841,152504.0
2024-11-06 13:30:00,30.05,30.08,30.02,30.05,116518.0,28.6841,28.7127,28.6555,28.6841,116518.0
2024-11-06 13:40:00,30.04,30.1,30.04,30.1,107959.0,28.6745,28.7318,28.6745,28.7318,107959.0
2024-11-06 13:50:00,30.09,30.11,30.08,30.09,118031.0,28.7223,28.7414,28.7127,28.7223,118031.0
2024-11-06 14:00:00,30.09,30.13,30.09,30.13,115468.0,28.7223,28.7605,28.7223,28.7605,115468.0
2024-11-06 14:10:00,30.13,30.14,30.1,30.11,146006.0,28.7605,28.77,28.7318,28.7414,146006.0
2024-11-06 14:20:00,30.12,30.15,30.11,30.15,124013.0,28.7509,28.7795,28.7414,28.7795,124013.0
2024-11-06 14:30:00,30.15,30.21,30.13,30.21,223977.0,28.7795,28.8368,28.7605,28.8368,223977.0
2024-11-06 14:40:00,30.2,30.24,30.2,30.23,127148.0,28.8273,28.8655,28.8273,28.8559,127148.0
2024-11-06 14:50:00,30.24,30.25,30.21,30.22,147884.0,28.8655,28.875,28.8368,28.8464,147884.0
2024-11-06 15:00:00,30.23,30.24,30.2,30.2,146729.0,28.8559,28.8655,28.8273,28.8273,146729.0
2024-11-06 15:10:00,30.21,30.23,30.18,30.19,175757.0,28.8368,28.8559,28.8082,28.8177,175757.0
2024-11-06 15:20:00,30.19,30.2,30.17,30.19,104431.0,28.8177,28.8273,28.7986,28.8177,104431.0
2024-11-06 15:30:00,30.19,30.22,30.18,30.2,180371.0,28.8177,28.8464,28.8082,28.8273,180371.0
2024-11-06 15:40:00,30.2,30.21,30.16,30.19,296133.0,28.8273,28.8368,28.7891,28.8177,296133.0
2024-11-06 15:50:00,30.19,30.19,30.11,30.18,1070637.0,28.8177,28.8177,28.7414,28.8082,1070637.0
2024-11-07 09:30:00,30.48,30.5,30.21,30.31,550026.0,29.0945,29.1136,28.8368,28.9323,550026.0
2024-11-07 09:40:00,30.3,30.32,30.18,30.28,171675.0,28.9227,28.9418,28.8082,28.9036,171675.0
2024-11-07 09:50:00,30.28,30.35,30.25,30.25,222702.0,28.9036,28.9705,28.875,28.875,222702.0
2024-11-07 10:00:00,30.26,30.34,30.21,30.25,147041.0,28.8845,28.9609,28.8368,28.875,147041.0
2024-11-07 10:10:00,30.25,30.27,30.17,30.22,194820.0,28.875,28.8941,28.7986,28.8464,194820.0
2024-11-07 10:20:00,30.21,30.31,30.18,30.3,107591.0,28.8368,28.9323,28.8082,28.9227,107591.0
2024-11-07 10:30:00,30.31,30.33,30.27,30.27,196462.0,28.9323,28.9514,28.8941,28.8941,196462.0
2024-11-07 10:40:00,30.27,30.29,30.25,30.28,82854.0,28.8941,28.9132,28.875,28.9036,82854.0
2024-11-07 10:50:00,30.28,30.31,30.27,30.3,88162.0,28.9036,28.9323,28.8941,28.9227,88162.0
2024-11-07 11:00:00,30.3,30.31,30.24,30.29,125896.0,28.9227,28.9323,28.8655,28.9132,125896.0
2024-11-07 11:10:00,30.29,30.33,30.23,30.23,137671.0,28.9132,28.9514,28.8559,28.8559,137671.0
2024-11-07 11:20:00,30.24,30.27,30.22,30.23,150089.0,28.8655,28.8941,28.8464,28.8559,150089.0
2024-11-07 11:30:00,30.23,30.23,30.13,30.13,217842.0,28.8559,28.8559,28.7605,28.7605,217842.0
2024-11-07 11:40:00,30.14,30.24,30.13,30.21,95856.0,28.77,28.8655,28.7605,28.8368,95856.0
2024-11-07 11:50:00,30.22,30.23,30.19,30.22,73726.0,28.8464,28.8559,28.8177,28.8464,73726.0
2024-11-07 12:00:00,30.22,30.26,30.2,30.25,68709.0,28.8464,28.8845,28.8273,28.875,68709.0
2024-11-07 12:10:00,30.25,30.28,30.24,30.25,76566.0,28.875,28.9036,28.8655,28.875,76566.0
2024-11-07 12:20:00,30.25,30.28,30.24,30.25,101275.0,28.875,28.9036,28.8655,28.875,101275.0
2024-11-07 12:30:00,30.25,30.26,30.21,30.22,170662.0,28.875,28.8845,28.8368,28.8464,170662.0
2024-11-07 12:40:00,30.23,30.26,30.22,30.23,79911.0,28.8559,28.8845,28.8464,28.8559,79911.0
2024-11-07 12:50:00,30.23,30.25,30.22,30.24,60971.0,28.8559,28.875,28.8464,28.8655,60971.0
2024-11-07 13:00:00,30.24,30.25,30.22,30.23,52336.0,28.8655,28.875,28.8464,28.8559,52336.0
2024-11-07 13:10:00,30.23,30.23,30.18,30.18,68682.0,28.8559,28.8559,28.8082,28.8082,68682.0
2024-11-07 13:20:00,30.18,30.21,30.17,30.19,70500.0,28.8082,28.8368,28.7986,28.8177,70500.0
2024-11-07 13:30:00,30.19,30.22,30.18,30.2,69699.0,28.8177,28.8464,28.8082,28.8273,69699.0
2024-11-07 13:40:00,30.2,30.21,30.18,30.19,55101.0,28.8273,28.8368,28.8082,28.8177,55101.0
2024-11-07 13:50:00,30.19,30.23,30.17,30.23,90760.0,28.8177,28.8559,28.7986,28.8559,90760.0
2024-11-07 14:00:00,30.23,30.26,30.2,30.21,116887.0,28.8559,28.8845,28.8273,28.8368,116887.0
2024-11-07 14:10:00,30.21,30.23,30.19,30.2,82682.0,28.8368,28.8559,28.8177,28.8273,82682.0
2024-11-07 14:20:00,30.19,30.2,30.16,30.17,113548.0,28.8177,28.8273,28.7891,28.7986,113548.0
2024-11-07 14:30:00,30.17,30.24,30.17,30.18,94670.0,28.7986,28.8655,28.7986,28.8082,94670.0
2024-11-07 14:40:00,30.18,30.2,30.13,30.19,158991.0,28.8082,28.8273,28.7605,28.8177,158991.0
2024-11-07 14:50:00,30.18,30.26,30.18,30.25,103668.0,28.8082,28.8845,28.8082,28.875,103668.0
2024-11-07 15:00:00,30.25,30.33,30.24,30.3,274585.0,28.875,28.9514,28.8655,28.9227,274585.0
2024-11-07 15:10:00,30.3,30.38,30.3,30.38,118742.0,28.9227,28.9991,28.9227,28.9991,118742.0
2024-11-07 15:20:00,30.37,30.38,30.3,30.32,134882.0,28.9895,28.9991,28.9227,28.9418,134882.0
2024-11-07 15:30:00,30.32,30.32,30.27,30.3,241564.0,28.9418,28.9418,28.8941,28.9227,241564.0
2024-11-07 15:40:00,30.31,30.34,30.3,30.32,275981.0,28.9323,28.9609,28.9227,28.9418,275981.0
2024-11-07 15:50:00,30.32,30.33,30.29,30.3,713211.0,28.9418,28.9514,28.9132,28.9227,713211.0
2024-11-08 09:30:00,29.2,29.23,29.09,29.1,657823.0,28.3352,28.3643,28.2284,28.2381,657823.0
2024-11-08 09:40:00,29.11,29.13,29.03,29.1,479971.0,28.2478,28.2673,28.1702,28.2381,479971.0
2024-11-08 09:50:00,29.1,29.1,29.01,29.03,277976.0,28.2381,28.2381,28.1508,28.1702,277976.0
2024-11-08 10:00:00,29.02,29.04,28.96,29.02,318200.0,28.1605,28.1799,28.1023,28.1605,318200.0
2024-11-08 10:10:00,29.02,29.09,28.99,28.99,281164.0,28.1605,28.2284,28.1314,28.1314,281164.0
2024-11-08 10:20:00,29.0,29.05,28.99,29.02,164204.0,28.1411,28.1896,28.1314,28.1605,164204.0
2024-11-08 10:30:00,29.01,29.04,29.0,29.02,269477.0,28.1508,28.1799,28.1411,28.1605,269477.0
2024-11-08 10:40:00,29.02,29.05,28.99,29.03,326999.0,28.1605,28.1896,28.1314,28.1702,326999.0
2024-11-08 10:50:00,29.03,29.04,29.01,29.02,166676.0,28.1702,28.1799,28.1508,28.1605,166676.0
2024-11-08 11:00:00,29.02,29.02,28.95,28.96,280759.0,28.1605,28.1605,28.0926,28.1023,280759.0
2024-11-08 11:10:00,28.95,28.96,28.88,28.89,428165.0,28.0926,28.1023,28.0247,28.0344,428165.0
2024-11-08 11:20:00,28.89,28.9,28.85,28.88,386904.0,28.0344,28.0441,27.9955,28.0247,386904.0
2024-11-08 11:30:00,28.89,28.92,28.87,28.9,275411.0,28.0344,28.0635,28.015,28.0441,275411.0
2024-11-08 11:40:00,28.9,28.92,28.86,28.87,199713.0,28.0441,28.0635,28.0053,28.015,199713.0
2024-11-08 11:50:00,28.87,28.88,28.81,28.82,211782.0,28.015,28.0247,27.9567,27.9664,211782.0
2024-11-08 12:00:00,28.83,28.86,28.82,28.84,178067.0,27.9761,28.0053,27.9664,27.9858,178067.0
2024-11-08 12:10:00,28.84,28.86,28.83,28.84,137574.0,27.9858,28.0053,27.9761,27.9858,137574.0
2024-11-08 12:20:00,28.84,28.88,28.82,28.87,186805.0,27.9858,28.0247,27.9664,28.015,186805.0
2024-11-08 12:30:00,28.87,28.88,28.81,28.82,145078.0,28.015,28.0247,27.9567,27.9664,145078.0
2024-11-08 12:40:00,28.82,28.84,28.8,28.83,110094.0,27.9664,27.9858,27.947,27.9761,110094.0
2024-11-08 12:50:00,28.83,28.88,28.82,28.87,69524.0,27.9761,28.0247,27.9664,28.015,69524.0
2024-11-08 13:00:00,28.88,28.9,28.87,28.9,169095.0,28.0247,28.0441,28.015,28.0441,169095.0
2024-11-08 13:10:00,28.89,28.9,28.86,28.88,161470.0,28.0344,28.0441,28.0053,28.0247,161470.0
2024-11-08 13:20:00,28.88,28.88,28.82,28.84,127867.0,28.0247,28.0247,27.9664,27.9858,127867.0
2024-11-08 13:30:00,28.84,28.84,28.81,28.82,116381.0,27.9858,27.9858,27.9567,27.9664,116381.0
2024-11-08 13:40:00,28.83,28.85,28.82,28.85,93629.0,27.9761,27.9955,27.9664,27.9955,93629.0
2024-11-08 13:50:00,28.85,28.89,28.84,28.88,173131.0,27.9955,28.0344,27.9858,28.0247,173131.0
2024-11-08 14:00:00,28.88,28.9,28.86,28.88,206276.0,28.0247,28.0441,28.0053,28.0247,206276.0
2024-11-08 14:10:00,28.88,28.88,28.85,28.86,139098.0,28.0247,28.0247,27.9955,28.0053,139098.0
2024-11-08 14:20:00,28.86,28.92,28.85,28.91,235822.0,28.0053,28.0635,27.9955,28.0538,235822.0
2024-11-08 14:30:00,28.9,28.93,28.9,28.93,65420.0,28.0441,28.0732,28.0441,28.0732,65420.0
2024-11-08 14:40:00,28.93,28.95,28.92,28.94,141601.0,28.0732,28.0926,28.0635,28.0829,141601.0
2024-11-08 14:50:00,28.94,28.99,28.93,28.95,212029.0,28.0829,28.1314,28.0732,28.0926,212029.0
2024-11-08 15:00:00,28.95,28.97,28.92,28.95,160882.0,28.0926,28.112,28.0635,28.0926,160882.0
2024-11-08 15:10:00,28.96,28.96,28.93,28.94,116712.0,28.1023,28.1023,28.0732,28.0829,116712.0
2024-11-08 15:20:00,28.95,28.95,28.91,28.93,205665.0,28.0926,28.0926,28.0538,28.0732,205665.0
2024-11-08 15:30:00,28.92,28.93,28.88,28.9,212412.0,28.0635,28.0732,28.0247,28.0441,212412.0
2024-11-08 15:40:00,28.9,28.91,28.87,28.89,259481.0,28.0441,28.0538,28.015,28.0344,259481.0
2024-11-08 15:50:00,28.89,28.96,28.88,28.93,678738.0,28.0344,28.1023,28.0247,28.0732,678738.0
2024-11-11 09:30:00,28.93,29.01,28.81,28.99,389413.0,28.0732,28.1508,27.9567,28.1314,389413.0
2024-11-11 09:40:00,28.99,29.0,28.9,28.99,306251.0,28.1314,28.1411,28.0441,28.1314,306251.0
2024-11-11 09:50:00,28.99,29.01,28.89,28.94,259626.0,28.1314,28.1508,28.0344,28.0829,259626.0
2024-11-11 10:00:00,28.94,29.02,28.93,28.94,231230.0,28.0829,28.1605,28.0732,28.0829,231230.0
2024-11-11 10:10:00,28.95,28.96,28.91,28.93,212159.0,28.0926,28.1023,28.0538,28.0732,212159.0
2024-11-11 10:20:00,28.91,28.92,28.8,28.8,310912.0,28.0538,28.0635,27.947,27.947,310912.0
2024-11-11 10:30:00,28.8,28.81,28.76,28.81,372737.0,27.947,27.9567,27.9082,27.9567,372737.0
2024-11-11 10:40:00,28.81,28.82,28.78,28.81,206339.0,27.9567,27.9664,27.9276,27.9567,206339.0
2024-11-11 10:50:00,28.8,28.83,28.77,28.82,156139.0,27.947,27.9761,27.9179,27.9664,156139.0
2024-11-11 11:00:00,28.81,28.83,28.77,28.79,203771.0,27.9567,27.9761,27.9179,27.9373,203771.0
2024-11-11 11:10:00,28.79,28.8,28.74,28.75,227966.0,27.9373,27.947,27.8888,27.8985,227966.0
2024-11-11 11:20:00,28.75,28.79,28.73,28.78,163327.0,27.8985,27.9373,27.8791,27.9276,163327.0
2024-11-11 11:30:00,28.77,28.79,28.76,28.79,380513.0,27.9179,27.9373,27.9082,27.9373,380513.0
2024-11-11 11:40:00,28.78,28.81,28.77,28.8,173588.0,27.9276,27.9567,27.9179,27.947,173588.0
2024-11-11 11:50:00,28.8,28.86,28.77,28.86,344888.0,27.947,28.0053,27.9179,28.0053,344888.0
2024-11-11 12:00:00,28.86,28.94,28.85,28.93,226644.0,28.0053,28.0829,27.9955,28.0732,226644.0
2024-11-11 12:10:00,28.93,28.97,28.92,28.95,261582.0,28.0732,28.112,28.0635,28.0926,261582.0
2024-11-11 12:20:00,28.96,28.98,28.92,28.98,344387.0,28.1023,28.1217,28.0635,28.1217,344387.0
2024-11-11 12:30:00,28.98,29.0,28.97,28.99,239833.0,28.1217,28.1411,28.112,28.1314,239833.0
2024-11-11 12:40:00,28.99,28.99,28.96,28.99,182919.0,28.1314,28.1314,28.1023,28.1314,182919.0
2024-11-11 12:50:00,28.99,29.0,28.97,28.99,172589.0,28.1314,28.1411,28.112,28.1314,172589.0
2024-11-11 13:00:00,28.99,28.99,28.91,28.93,219541.0,28.1314,28.1314,28.0538,28.0732,219541.0
2024-11-11 13:10:00,28.93,28.95,28.91,28.92,111486.0,28.0732,28.0926,28.0538,28.0635,111486.0
2024-11-11 13:20:00,28.93,28.93,28.88,28.91,104502.0,28.0732,28.0732,28.0247,28.0538,104502.0
2024-11-11 13:30:00,28.9,28.93,28.89,28.92,86612.0,28.0441,28.0732,28.0344,28.0635,86612.0
2024-11-11 13:40:00,28.92,28.92,28.89,28.9,99496.0,28.0635,28.0635,28.0344,28.0441,99496.0
2024-11-11 13:50:00,28.91,28.94,28.89,28.92,90814.0,28.0538,28.0829,28.0344,28.0635,90814.0
2024-11-11 14:00:00,28.92,28.94,28.91,28.92,108275.0,28.0635,28.0829,28.0538,28.0635,108275.0
2024-11-11 14:10:00,28.93,28.93,28.9,28.93,103292.0,28.0732,28.0732,28.0441,28.0732,103292.0
2024-11-11 14:20:00,28.92,28.93,28.88,28.9,185160.0,28.0635,28.0732,28.0247,28.0441,185160.0
2024-11-11 14:30:00,28.9,28.92,28.89,28.91,102842.0,28.0441,28.0635,28.0344,28.0538,102842.0
2024-11-11 14:40:00,28.91,28.93,28.9,28.93,100909.0,28.0538,28.0732,28.0441,28.0732,100909.0
2024-11-11 14:50:00,28.92,28.94,28.92,28.93,116516.0,28.0635,28.0829,28.0635,28.0732,116516.0
2024-11-11 15:00:00,28.93,28.94,28.9,28.92,126665.0,28.0732,28.0829,28.0441,28.0635,126665.0
2024-11-11 15:10:00,28.92,28.92,28.87,28.88,98511.0,28.0635,28.0635,28.015,28.0247,98511.0
2024-11-11 15:20:00,28.87,28.89,28.86,28.87,100137.0,28.015,28.0344,28.0053,28.015,100137.0
2024-11-11 15:30:00,28.88,28.9,28.86,28.87,220285.0,28.0247,28.0441,28.0053,28.015,220285.0
2024-11-11 15:40:00,28.87,28.89,28.86,28.89,200302.0,28.015,28.0344,28.0053,28.0344,200302.0
2024-11-11 15:50:00,28.89,28.92,28.86,28.92,695243.0,28.0344,28.0635,28.0053,28.0635,695243.0
2024-11-12 09:30:00,28.52,28.59,28.46,28.46,602882.0,27.6753,27.7432,27.6171,27.6171,602882.0
2024-11-12 09:40:00,28.47,28.48,28.4,28.42,487600.0,27.6268,27.6365,27.5589,27.5783,487600.0
2024-11-12 09:50:00,28.43,28.44,28.36,28.38,285469.0,27.588,27.5977,27.5201,27.5395,285469.0
2024-11-12 10:00:00,28.38,28.4,28.28,28.32,385120.0,27.5395,27.5589,27.4424,27.4812,385120.0
2024-11-12 10:10:00,28.32,28.32,28.24,28.26,257550.0,27.4812,27.4812,27.4036,27.423,257550.0
2024-11-12 10:20:00,28.26,28.28,28.21,28.21,228277.0,27.423,27.4424,27.3745,27.3745,228277.0
2024-11-12 10:30:00,28.22,28.25,28.18,28.23,271152.0,27.3842,27.4133,27.3454,27.3939,271152.0
2024-11-12 10:40:00,28.23,28.24,28.2,28.23,184091.0,27.3939,27.4036,27.3648,27.3939,184091.0
2024-11-12 10:50:00,28.23,28.25,28.18,28.21,212201.0,27.3939,27.4133,27.3454,27.3745,212201.0
2024-11-12 11:00:00,28.21,28.22,28.1,28.1,300669.0,27.3745,27.3842,27.2678,27.2678,300669.0
2024-11-12 11:10:00,28.1,28.11,28.06,28.08,251884.0,27.2678,27.2775,27.2289,27.2484,251884.0
2024-11-12 11:20:00,28.07,28.08,28.04,28.07,271338.0,27.2387,27.2484,27.2095,27.2387,271338.0
2024-11-12 11:30:00,28.06,28.14,28.05,28.1,536653.0,27.2289,27.3066,27.2192,27.2678,536653.0
2024-11-12 11:40:00,28.1,28.13,28.1,28.11,137812.0,27.2678,27.2969,27.2678,27.2775,137812.0
2024-11-12 11:50:00,28.12,28.13,28.11,28.13,96038.0,27.2872,27.2969,27.2775,27.2969,96038.0
2024-11-12 12:00:00,28.13,28.13,28.1,28.13,137365.0,27.2969,27.2969,27.2678,27.2969,137365.0
2024-11-12 12:10:00,28.13,28.15,28.12,28.13,102158.0,27.2969,27.3163,27.2872,27.2969,102158.0
2024-11-12 12:20:00,28.13,28.13,28.09,28.1,91924.0,27.2969,27.2969,27.2581,27.2678,91924.0
2024-11-12 12:30:00,28.09,28.1,28.08,28.1,140552.0,27.2581,27.2678,27.2484,27.2678,140552.0
2024-11-12 12:40:00,28.1,28.12,28.07,28.11,165306.0,27.2678,27.2872,27.2387,27.2775,165306.0
2024-11-12 12:50:00,28.11,28.13,28.1,28.1,103094.0,27.2775,27.2969,27.2678,27.2678,103094.0
2024-11-12 13:00:00,28.1,28.11,28.08,28.11,181564.0,27.2678,27.2775,27.2484,27.2775,181564.0
2024-11-12 13:10:00,28.11,28.13,28.1,28.1,194304.0,27.2775,27.2969,27.2678,27.2678,194304.0
2024-11-12 13:20:00,28.1,28.11,28.03,28.05,318676.0,27.2678,27.2775,27.1998,27.2192,318676.0
2024-11-12 13:30:00,28.05,28.09,28.05,28.09,151850.0,27.2192,27.2581,27.2192,27.2581,151850.0
2024-11-12 13:40:00,28.08,28.09,28.08,28.09,58648.0,27.2484,27.2581,27.2484,27.2581,58648.0
2024-11-12 13:50:00,28.08,28.12,28.08,28.11,120384.0,27.2484,27.2872,27.2484,27.2775,120384.0
2024-11-12 14:00:00,28.11,28.22,28.1,28.21,286970.0,27.2775,27.3842,27.2678,27.3745,286970.0
2024-11-12 14:10:00,28.21,28.23,28.2,28.23,141413.0,27.3745,27.3939,27.3648,27.3939,141413.0
2024-11-12 14:20:00,28.22,28.25,28.21,28.24,261316.0,27.3842,27.4133,27.3745,27.4036,261316.0
2024-11-12 14:30:00,28.25,28.27,28.23,28.24,283095.0,27.4133,27.4327,27.3939,27.4036,283095.0
2024-11-12 14:40:00,28.24,28.25,28.21,28.22,142666.0,27.4036,27.4133,27.3745,27.3842,142666.0
2024-11-12 14:50:00,28.21,28.22,28.18,28.21,244454.0,27.3745,27.3842,27.3454,27.3745,244454.0
2024-11-12 15:00:00,28.22,28.26,28.21,28.25,136073.0,27.3842,27.423,27.3745,27.4133,136073.0
2024-11-12 15:10:00,28.25,28.25,28.23,28.24,148450.0,27.4133,27.4133,27.3939,27.4036,148450.0
2024-11-12 15:20:00,28.24,28.24,28.2,28.21,242767.0,27.4036,27.4036,27.3648,27.3745,242767.0
2024-11-12 15:30:00,28.2,28.23,28.17,28.22,214274.0,27.3648,27.3939,27.3357,27.3842,214274.0
2024-11-12 15:40:00,28.21,28.22,28.18,28.19,352893.0,27.3745,27.3842,27.3454,27.3551,352893.0
2024-11-12 15:50:00,28.19,28.21,28.16,28.16,946065.0,27.3551,27.3745,27.326,27.326,946065.0
2024-11-13 09:30:00,28.13,28.19,27.92,27.99,1138697.0,27.2969,27.3551,27.0931,27.161,1138697.0
2024-11-13 09:40:00,27.99,27.99,27.91,27.93,297000.0,27.161,27.161,27.0834,27.1028,297000.0
2024-11-13 09:50:00,27.94,27.94,27.82,27.86,267051.0,27.1125,27.1125,26.9961,27.0349,267051.0
2024-11-13 10:00:00,27.86,27.91,27.83,27.9,241736.0,27.0349,27.0834,27.0058,27.0737,241736.0
2024-11-13 10:10:00,27.91,28.0,27.9,28.0,133953.0,27.0834,27.1707,27.0737,27.1707,133953.0
2024-11-13 10:20:00,27.99,28.01,27.96,27.99,100538.0,27.161,27.1804,27.1319,27.161,100538.0
2024-11-13 10:30:00,27.99,28.05,27.98,28.02,376125.0,27.161,27.2192,27.1513,27.1901,376125.0
2024-11-13 10:40:00,28.02,28.1,28.0,28.1,298723.0,27.1901,27.2678,27.1707,27.2678,298723.0
2024-11-13 10:50:00,28.1,28.12,28.07,28.1,299825.0,27.2678,27.2872,27.2387,27.2678,299825.0
2024-11-13 11:00:00,28.09,28.11,28.07,28.1,218551.0,27.2581,27.2775,27.2387,27.2678,218551.0
2024-11-13 11:10:00,28.11,28.12,28.09,28.12,207279.0,27.2775,27.2872,27.2581,27.2872,207279.0
2024-11-13 11:20:00,28.11,28.21,28.11,28.18,196830.0,27.2775,27.3745,27.2775,27.3454,196830.0
2024-11-13 11:30:00,28.18,28.26,28.15,28.26,460124.0,27.3454,27.423,27.3163,27.423,460124.0
2024-11-13 11:40:00,28.26,28.35,28.26,28.32,316959.0,27.423,27.5104,27.423,27.4812,316959.0
2024-11-13 11:50:00,28.32,28.32,28.25,28.32,134054.0,27.4812,27.4812,27.4133,27.4812,134054.0
2024-11-13 12:00:00,28.32,28.4,28.31,28.4,320265.0,27.4812,27.5589,27.4715,27.5589,320265.0
2024-11-13 12:10:00,28.4,28.46,28.38,28.46,124325.0,27.5589,27.6171,27.5395,27.6171,124325.0
2024-11-13 12:20:00,28.46,28.49,28.43,28.46,251492.0,27.6171,27.6462,27.588,27.6171,251492.0
2024-11-13 12:30:00,28.46,28.52,28.45,28.52,213726.0,27.6171,27.6753,27.6074,27.6753,213726.0
2024-11-13 12:40:00,28.52,28.53,28.5,28.52,116497.0,27.6753,27.685,27.6559,27.6753,116497.0
2024-11-13 12:50:00,28.52,28.52,28.48,28.5,170750.0,27.6753,27.6753,27.6365,27.6559,170750.0
2024-11-13 13:00:00,28.5,28.57,28.49,28.55,230592.0,27.6559,27.7238,27.6462,27.7044,230592.0
2024-11-13 13:10:00,28.55,28.57,28.52,28.55,261096.0,27.7044,27.7238,27.6753,27.7044,261096.0
2024-11-13 13:20:00,28.55,28.61,28.54,28.59,135437.0,27.7044,27.7627,27.6947,27.7432,135437.0
2024-11-13 13:30:00,28.6,28.64,28.59,28.62,272376.0,27.753,27.7918,27.7432,27.7724,272376.0
2024-11-13 13:40:00,28.62,28.64,28.6,28.61,185007.0,27.7724,27.7918,27.753,27.7627,185007.0
2024-11-13 13:50:00,28.61,28.65,28.56,28.64,548538.0,27.7627,27.8015,27.7141,27.7918,548538.0
2024-11-13 14:00:00,28.64,28.64,28.62,28.64,148200.0,27.7918,27.7918,27.7724,27.7918,148200.0
2024-11-13 14:10:00,28.64,28.66,28.6,28.64,187732.0,27.7918,27.8112,27.753,27.7918,187732.0
2024-11-13 14:20:00,28.64,28.67,28.62,28.63,154040.0,27.7918,27.8209,27.7724,27.7821,154040.0
2024-11-13 14:30:00,28.62,28.63,28.59,28.59,204953.0,27.7724,27.7821,27.7432,27.7432,204953.0
2024-11-13 14:40:00,28.59,28.66,28.58,28.65,188800.0,27.7432,27.8112,27.7335,27.8015,188800.0
2024-11-13 14:50:00,28.65,28.67,28.61,28.62,432002.0,27.8015,27.8209,27.7627,27.7724,432002.0
2024-11-13 15:00:00,28.62,28.63,28.58,28.6,132086.0,27.7724,27.7821,27.7335,27.753,132086.0
2024-11-13 15:10:00,28.6,28.62,28.59,28.62,124409.0,27.753,27.7724,27.7432,27.7724,124409.0
2024-11-13 15:20:00,28.62,28.62,28.59,28.62,201822.0,27.7724,27.7724,27.7432,27.7724,201822.0
2024-11-13 15:30:00,28.62,28.63,28.59,28.63,334893.0,27.7724,27.7821,27.7432,27.7821,334893.0
2024-11-13 15:40:00,28.63,28.64,28.58,28.61,371853.0,27.7821,27.7918,27.7335,27.7627,371853.0
2024-11-13 15:50:00,28.61,28.62,28.55,28.57,662301.0,27.7627,27.7724,27.7044,27.7238,662301.0
2024-11-14 09:30:00,28.9,29.06,28.83,29.01,679219.0,28.0441,28.1993,27.9761,28.1508,679219.0
2024-11-14 09:40:00,29.0,29.03,28.95,28.96,290714.0,28.1411,28.1702,28.0926,28.1023,290714.0
2024-11-14 09:50:00,28.96,28.97,28.9,28.9,227388.0,28.1023,28.112,28.0441,28.0441,227388.0
2024-11-14 10:00:00,28.9,28.91,28.83,28.84,295740.0,28.0441,28.0538,27.9761,27.9858,295740.0
2024-11-14 10:10:00,28.84,28.9,28.83,28.87,261668.0,27.9858,28.0441,27.9761,28.015,261668.0
2024-11-14 10:20:00,28.88,28.92,28.86,28.92,241032.0,28.0247,28.0635,28.0053,28.0635,241032.0
2024-11-14 10:30:00,28.92,28.92,28.85,28.86,158552.0,28.0635,28.0635,27.9955,28.0053,158552.0
2024-11-14 10:40:00,28.86,28.9,28.84,28.89,129530.0,28.0053,28.0441,27.9858,28.0344,129530.0
2024-11-14 10:50:00,28.89,28.92,28.87,28.91,161268.0,28.0344,28.0635,28.015,28.0538,161268.0
2024-11-14 11:00:00,28.91,28.97,28.9,28.93,331365.0,28.0538,28.112,28.0441,28.0732,331365.0
2024-11-14 11:10:00,28.93,28.93,28.88,28.91,200919.0,28.0732,28.0732,28.0247,28.0538,200919.0
2024-11-14 11:20:00,28.91,28.92,28.89,28.9,248858.0,28.0538,28.0635,28.0344,28.0441,248858.0
2024-11-14 11:30:00,28.9,28.91,28.87,28.91,185467.0,28.0441,28.0538,28.015,28.0538,185467.0
2024-11-14 11:40:00,28.91,28.91,28.83,28.86,151383.0,28.0538,28.0538,27.9761,28.0053,151383.0
2024-11-14 11:50:00,28.86,28.86,28.83,28.84,165800.0,28.0053,28.0053,27.9761,27.9858,165800.0
2024-11-14 12:00:00,28.84,28.84,28.79,28.79,101569.0,27.9858,27.9858,27.9373,27.9373,101569.0
2024-11-14 12:10:00,28.8,28.81,28.76,28.8,111169.0,27.947,27.9567,27.9082,27.947,111169.0
2024-11-14 12:20:00,28.8,28.91,28.8,28.91,257123.0,27.947,28.0538,27.947,28.0538,257123.0
2024-11-14 12:30:00,28.91,28.94,28.88,28.91,219378.0,28.0538,28.0829,28.0247,28.0538,219378.0
2024-11-14 12:40:00,28.92,28.96,28.91,28.91,136105.0,28.0635,28.1023,28.0538,28.0538,136105.0
2024-11-14 12:50:00,28.91,28.94,28.9,28.94,147640.0,28.0538,28.0829,28.0441,28.0829,147640.0
2024-11-14 13:00:00,28.93,28.94,28.92,28.94,100234.0,28.0732,28.0829,28.0635,28.0829,100234.0
2024-11-14 13:10:00,28.94,28.94,28.9,28.91,62103.0,28.0829,28.0829,28.0441,28.0538,62103.0
2024-11-14 13:20:00,28.91,28.91,28.88,28.88,92968.0,28.0538,28.0538,28.0247,28.0247,92968.0
2024-11-14 13:30:00,28.89,28.89,28.87,28.89,116976.0,28.0344,28.0344,28.015,28.0344,116976.0
2024-11-14 13:40:00,28.89,28.91,28.88,28.9,100858.0,28.0344,28.0538,28.0247,28.0441,100858.0
2024-11-14 13:50:00,28.9,28.96,28.89,28.95,177176.0,28.0441,28.1023,28.0344,28.0926,177176.0
2024-11-14 14:00:00,28.95,28.99,28.94,28.98,94953.0,28.0926,28.1314,28.0829,28.1217,94953.0
2024-11-14 14:10:00,28.98,29.02,28.97,29.02,208477.0,28.1217,28.1605,28.112,28.1605,208477.0
2024-11-14 14:20:00,29.02,29.04,29.01,29.03,107058.0,28.1605,28.1799,28.1508,28.1702,107058.0
2024-11-14 14:30:00,29.03,29.04,29.01,29.03,96370.0,28.1702,28.1799,28.1508,28.1702,96370.0
2024-11-14 14:40:00,29.03,29.04,29.02,29.04,88139.0,28.1702,28.1799,28.1605,28.1799,88139.0
2024-11-14 14:50:00,29.04,29.07,29.03,29.04,215658.0,28.1799,28.209,28.1702,28.1799,215658.0
2024-11-14 15:00:00,29.04,29.04,28.93,28.96,272999.0,28.1799,28.1799,28.0732,28.1023,272999.0
2024-11-14 15:10:00,28.96,29.01,28.96,29.0,201055.0,28.1023,28.1508,28.1023,28.1411,201055.0
2024-11-14 15:20:00,29.01,29.02,28.99,29.01,109247.0,28.1508,28.1605,28.1314,28.1508,109247.0
2024-11-14 15:30:00,29.02,29.02,28.97,29.0,200985.0,28.1605,28.1605,28.112,28.1411,200985.0
2024-11-14 15:40:00,29.0,29.0,28.97,28.98,258969.0,28.1411,28.1411,28.112,28.1217,258969.0
2024-11-14 15:50:00,28.98,29.05,28.97,29.05,723215.0,28.1217,28.1896,28.112,28.1896,723215.0
2024-11-15 09:30:00,29.1,29.15,29.04,29.11,395964.0,28.2381,28.2867,28.1799,28.2478,395964.0
2024-11-15 09:40:00,29.11,29.18,29.1,29.16,248832.0,28.2478,28.3158,28.2381,28.2964,248832.0
2024-11-15 09:50:00,29.16,29.22,29.11,29.15,289359.0,28.2964,28.3546,28.2478,28.2867,289359.0
2024-11-15 10:00:00,29.14,29.2,29.12,29.2,267089.0,28.277,28.3352,28.2576,28.3352,267089.0
2024-11-15 10:10:00,29.2,29.2,29.13,29.18,313821.0,28.3352,28.3352,28.2673,28.3158,313821.0
2024-11-15 10:20:00,29.18,29.18,29.1,29.15,415584.0,28.3158,28.3158,28.2381,28.2867,415584.0
2024-11-15 10:30:00,29.15,29.16,29.01,29.03,209180.0,28.2867,28.2964,28.1508,28.1702,209180.0
2024-11-15 10:40:00,29.04,29.08,29.0,29.05,212428.0,28.1799,28.2187,28.1411,28.1896,212428.0
2024-11-15 10:50:00,29.04,29.1,29.02,29.09,210013.0,28.1799,28.2381,28.1605,28.2284,210013.0
2024-11-15 11:00:00,29.09,29.09,29.0,29.01,297811.0,28.2284,28.2284,28.1411,28.1508,297811.0
2024-11-15 11:10:00,29.01,29.05,28.96,28.98,223981.0,28.1508,28.1896,28.1023,28.1217,223981.0
2024-11-15 11:20:00,28.98,28.99,28.96,28.97,144888.0,28.1217,28.1314,28.1023,28.112,144888.0
2024-11-15 11:30:00,28.97,28.98,28.9,28.91,326798.0,28.112,28.1217,28.0441,28.0538,326798.0
2024-11-15 11:40:00,28.9,28.94,28.87,28.91,99908.0,28.0441,28.0829,28.015,28.0538,99908.0
2024-11-15 11:50:00,28.91,28.94,28.9,28.92,94068.0,28.0538,28.0829,28.0441,28.0635,94068.0
2024-11-15 12:00:00,28.93,28.93,28.88,28.9,116292.0,28.0732,28.0732,28.0247,28.0441,116292.0
2024-11-15 12:10:00,28.89,28.93,28.89,28.91,66326.0,28.0344,28.0732,28.0344,28.0538,66326.0
2024-11-15 12:20:00,28.91,28.93,28.89,28.91,57390.0,28.0538,28.0732,28.0344,28.0538,57390.0
2024-11-15 12:30:00,28.9,28.91,28.87,28.88,59098.0,28.0441,28.0538,28.015,28.0247,59098.0
2024-11-15 12:40:00,28.88,28.9,28.87,28.89,45175.0,28.0247,28.0441,28.015,28.0344,45175.0
2024-11-15 12:50:00,28.89,28.95,28.89,28.94,44007.0,28.0344,28.0926,28.0344,28.0829,44007.0
2024-11-15 13:00:00,28.94,28.96,28.92,28.95,96207.0,28.0829,28.1023,28.0635,28.0926,96207.0
2024-11-15 13:10:00,28.95,28.96,28.91,28.92,74481.0,28.0926,28.1023,28.0538,28.0635,74481.0
2024-11-15 13:20:00,28.92,28.92,28.9,28.92,81154.0,28.0635,28.0635,28.0441,28.0635,81154.0
2024-11-15 13:30:00,28.92,28.92,28.87,28.89,122860.0,28.0635,28.0635,28.015,28.0344,122860.0
2024-11-15 13:40:00,28.89,28.89,28.86,28.86,109648.0,28.0344,28.0344,28.0053,28.0053,109648.0
2024-11-15 13:50:00,28.87,28.87,28.84,28.85,62627.0,28.015,28.015,27.9858,27.9955,62627.0
2024-11-15 14:00:00,28.85,28.9,28.83,28.9,248976.0,27.9955,28.0441,27.9761,28.0441,248976.0
2024-11-15 14:10:00,28.9,28.91,28.89,28.9,71854.0,28.0441,28.0538,28.0344,28.0441,71854.0
2024-11-15 14:20:00,28.9,28.93,28.89,28.93,111362.0,28.0441,28.0732,28.0344,28.0732,111362.0
2024-11-15 14:30:00,28.93,28.93,28.88,28.88,217614.0,28.0732,28.0732,28.0247,28.0247,217614.0
2024-11-15 14:40:00,28.89,28.94,28.88,28.93,124150.0,28.0344,28.0829,28.0247,28.0732,124150.0
2024-11-15 14:50:00,28.93,28.94,28.9,28.91,111418.0,28.0732,28.0829,28.0441,28.0538,111418.0
2024-11-15 15:00:00,28.91,28.94,28.89,28.94,66362.0,28.0538,28.0829,28.0344,28.0829,66362.0
2024-11-15 15:10:00,28.94,28.96,28.91,28.95,62885.0,28.0829,28.1023,28.0538,28.0926,62885.0
2024-11-15 15:20:00,28.95,28.95,28.92,28.93,102686.0,28.0926,28.0926,28.0635,28.0732,102686.0
2024-11-15 15:30:00,28.93,28.95,28.92,28.94,155775.0,28.0732,28.0926,28.0635,28.0829,155775.0
2024-11-15 15:40:00,28.94,28.95,28.91,28.93,243249.0,28.0829,28.0926,28.0538,28.0732,243249.0
2024-11-15 15:50:00,28.93,29.0,28.92,28.98,632549.0,28.0732,28.1411,28.0635,28.1217,632549.0
2024-11-18 09:30:00,29.31,29.46,29.27,29.43,392808.0,28.4419,28.5875,28.4031,28.5584,392808.0
2024-11-18 09:40:00,29.44,29.46,29.36,29.41,377630.0,28.5681,28.5875,28.4904,28.539,377630.0
2024-11-18 09:50:00,29.41,29.41,29.27,29.29,242579.0,28.539,28.539,28.4031,28.4225,242579.0
2024-11-18 10:00:00,29.28,29.34,29.26,29.28,173099.0,28.4128,28.471,28.3934,28.4128,173099.0
2024-11-18 10:10:00,29.28,29.32,29.24,29.3,155345.0,28.4128,28.4516,28.374,28.4322,155345.0
2024-11-18 10:20:00,29.29,29.33,29.28,29.3,145604.0,28.4225,28.4613,28.4128,28.4322,145604.0
2024-11-18 10:30:00,29.3,29.34,29.26,29.34,207104.0,28.4322,28.471,28.3934,28.471,207104.0
2024-11-18 10:40:00,29.34,29.39,29.32,29.37,142059.0,28.471,28.5196,28.4516,28.5001,142059.0
2024-11-18 10:50:00,29.37,29.4,29.36,29.38,180690.0,28.5001,28.5293,28.4904,28.5099,180690.0
2024-11-18 11:00:00,29.38,29.4,29.35,29.36,143473.0,28.5099,28.5293,28.4807,28.4904,143473.0
2024-11-18 11:10:00,29.36,29.36,29.31,29.34,162965.0,28.4904,28.4904,28.4419,28.471,162965.0
2024-11-18 11:20:00,29.34,29.35,29.27,29.28,208339.0,28.471,28.4807,28.4031,28.4128,208339.0
2024-11-18 11:30:00,29.28,29.31,29.26,29.3,486225.0,28.4128,28.4419,28.3934,28.4322,486225.0
2024-11-18 11:40:00,29.3,29.31,29.29,29.3,59144.0,28.4322,28.4419,28.4225,28.4322,59144.0
2024-11-18 11:50:00,29.3,29.37,29.28,29.36,123930.0,28.4322,28.5001,28.4128,28.4904,123930.0
2024-11-18 12:00:00,29.35,29.38,29.35,29.37,52896.0,28.4807,28.5099,28.4807,28.5001,52896.0
2024-11-18 12:10:00,29.37,29.4,29.36,29.39,84500.0,28.5001,28.5293,28.4904,28.5196,84500.0
2024-11-18 12:20:00,29.39,29.4,29.37,29.38,54442.0,28.5196,28.5293,28.5001,28.5099,54442.0
2024-11-18 12:30:00,29.37,29.39,29.37,29.39,68956.0,28.5001,28.5196,28.5001,28.5196,68956.0
2024-11-18 12:40:00,29.39,29.4,29.36,29.38,96221.0,28.5196,28.5293,28.4904,28.5099,96221.0
2024-11-18 12:50:00,29.38,29.43,29.37,29.42,174027.0,28.5099,28.5584,28.5001,28.5487,174027.0
2024-11-18 13:00:00,29.42,29.44,29.41,29.43,93191.0,28.5487,28.5681,28.539,28.5584,93191.0
2024-11-18 13:10:00,29.42,29.46,29.42,29.46,199434.0,28.5487,28.5875,28.5487,28.5875,199434.0
2024-11-18 13:20:00,29.46,29.46,29.43,29.45,196804.0,28.5875,28.5875,28.5584,28.5778,196804.0
2024-11-18 13:30:00,29.44,29.45,29.42,29.44,121269.0,28.5681,28.5778,28.5487,28.5681,121269.0
2024-11-18 13:40:00,29.44,29.45,29.4,29.4,96971.0,28.5681,28.5778,28.5293,28.5293,96971.0
2024-11-18 13:50:00,29.41,29.47,29.4,29.46,216483.0,28.539,28.5972,28.5293,28.5875,216483.0
2024-11-18 14:00:00,29.45,29.5,29.45,29.5,95228.0,28.5778,28.6263,28.5778,28.6263,95228.0
2024-11-18 14:10:00,29.5,29.5,29.46,29.48,73487.0,28.6263,28.6263,28.5875,28.6069,73487.0
2024-11-18 14:20:00,29.48,29.48,29.43,29.45,183153.0,28.6069,28.6069,28.5584,28.5778,183153.0
2024-11-18 14:30:00,29.46,29.47,29.44,29.46,152305.0,28.5875,28.5972,28.5681,28.5875,152305.0
2024-11-18 14:40:00,29.46,29.48,29.45,29.48,74603.0,28.5875,28.6069,28.5778,28.6069,74603.0
2024-11-18 14:50:00,29.48,29.48,29.45,29.46,110345.0,28.6069,28.6069,28.5778,28.5875,110345.0
2024-11-18 15:00:00,29.47,29.48,29.44,29.46,164519.0,28.5972,28.6069,28.5681,28.5875,164519.0
2024-11-18 15:10:00,29.46,29.46,29.44,29.45,133028.0,28.5875,28.5875,28.5681,28.5778,133028.0
2024-11-18 15:20:00,29.45,29.46,29.43,29.46,155030.0,28.5778,28.5875,28.5584,28.5875,155030.0
2024-11-18 15:30:00,29.45,29.45,29.4,29.42,205164.0,28.5778,28.5778,28.5293,28.5487,205164.0
2024-11-18 15:40:00,29.42,29.44,29.38,29.41,259578.0,28.5487,28.5681,28.5099,28.539,259578.0
2024-11-18 15:50:00,29.4,29.46,29.38,29.42,700789.0,28.5293,28.5875,28.5099,28.5487,700789.0
2024-11-19 09:30:00,28.98,29.0,28.89,28.97,435388.0,28.1217,28.1411,28.0344,28.112,435388.0
2024-11-19 09:40:00,28.98,29.13,28.93,29.09,165464.0,28.1217,28.2673,28.0732,28.2284,165464.0
2024-11-19 09:50:00,29.09,29.17,29.07,29.09,231857.0,28.2284,28.3061,28.209,28.2284,231857.0
2024-11-19 10:00:00,29.09,29.14,29.08,29.12,163897.0,28.2284,28.277,28.2187,28.2576,163897.0
2024-11-19 10:10:00,29.12,29.12,29.05,29.05,166116.0,28.2576,28.2576,28.1896,28.1896,166116.0
2024-11-19 10:20:00,29.05,29.07,29.02,29.04,213360.0,28.1896,28.209,28.1605,28.1799,213360.0
2024-11-19 10:30:00,29.04,29.05,28.91,29.01,459610.0,28.1799,28.1896,28.0538,28.1508,459610.0
2024-11-19 10:40:00,29.01,29.03,28.97,28.99,87670.0,28.1508,28.1702,28.112,28.1314,87670.0
2024-11-19 10:50:00,28.98,28.99,28.94,28.98,94392.0,28.1217,28.1314,28.0829,28.1217,94392.0
2024-11-19 11:00:00,28.98,28.98,28.93,28.97,111511.0,28.1217,28.1217,28.0732,28.112,111511.0
2024-11-19 11:10:00,28.97,29.02,28.96,29.01,169734.0,28.112,28.1605,28.1023,28.1508,169734.0
2024-11-19 11:20:00,29.02,29.04,28.98,29.04,449081.0,28.1605,28.1799,28.1217,28.1799,449081.0
2024-11-19 11:30:00,29.03,29.06,29.02,29.05,281441.0,28.1702,28.1993,28.1605,28.1896,281441.0
2024-11-19 11:40:00,29.04,29.05,29.01,29.02,180225.0,28.1799,28.1896,28.1508,28.1605,180225.0
2024-11-19 11:50:00,29.02,29.07,29.01,29.07,52502.0,28.1605,28.209,28.1508,28.209,52502.0
2024-11-19 12:00:00,29.07,29.07,29.05,29.06,74679.0,28.209,28.209,28.1896,28.1993,74679.0
2024-11-19 12:10:00,29.06,29.07,29.05,29.05,49051.0,28.1993,28.209,28.1896,28.1896,49051.0
2024-11-19 12:20:00,29.05,29.07,29.01,29.07,155464.0,28.1896,28.209,28.1508,28.209,155464.0
2024-11-19 12:30:00,29.06,29.09,29.05,29.08,50951.0,28.1993,28.2284,28.1896,28.2187,50951.0
2024-11-19 12:40:00,29.07,29.08,29.04,29.05,47626.0,28.209,28.2187,28.1799,28.1896,47626.0
2024-11-19 12:50:00,29.05,29.06,29.03,29.04,89546.0,28.1896,28.1993,28.1702,28.1799,89546.0
2024-11-19 13:00:00,29.04,29.05,29.01,29.03,127196.0,28.1799,28.1896,28.1508,28.1702,127196.0
2024-11-19 13:10:00,29.03,29.04,28.98,28.99,62132.0,28.1702,28.1799,28.1217,28.1314,62132.0
2024-11-19 13:20:00,28.99,28.99,28.96,28.98,61428.0,28.1314,28.1314,28.1023,28.1217,61428.0
2024-11-19 13:30:00,28.98,28.98,28.93,28.94,92448.0,28.1217,28.1217,28.0732,28.0829,92448.0
2024-11-19 13:40:00,28.95,28.97,28.93,28.96,60308.0,28.0926,28.112,28.0732,28.1023,60308.0
2024-11-19 13:50:00,28.96,28.99,28.93,28.99,62665.0,28.1023,28.1314,28.0732,28.1314,62665.0
2024-11-19 14:00:00,28.99,29.01,28.97,29.01,91429.0,28.1314,28.1508,28.112,28.1508,91429.0
2024-11-19 14:10:00,29.01,29.04,28.99,29.03,186127.0,28.1508,28.1799,28.1314,28.1702,186127.0
2024-11-19 14:20:00,29.03,29.04,29.0,29.01,121448.0,28.1702,28.1799,28.1411,28.1508,121448.0
2024-11-19 14:30:00,29.01,29.02,28.97,28.99,134789.0,28.1508,28.1605,28.112,28.1314,134789.0
2024-11-19 14:40:00,28.99,29.01,28.98,29.0,117565.0,28.1314,28.1508,28.1217,28.1411,117565.0
2024-11-19 14:50:00,29.0,29.01,28.98,29.0,141607.0,28.1411,28.1508,28.1217,28.1411,141607.0
2024-11-19 15:00:00,29.0,29.02,28.98,29.01,414785.0,28.1411,28.1605,28.1217,28.1508,414785.0
2024-11-19 15:10:00,29.02,29.03,29.01,29.03,63541.0,28.1605,28.1702,28.1508,28.1702,63541.0
2024-11-19 15:20:00,29.03,29.04,29.02,29.04,87896.0,28.1702,28.1799,28.1605,28.1799,87896.0
2024-11-19 15:30:00,29.04,29.1,29.01,29.1,182272.0,28.1799,28.2381,28.1508,28.2381,182272.0
2024-11-19 15:40:00,29.1,29.12,29.07,29.11,240437.0,28.2381,28.2576,28.209,28.2478,240437.0
2024-11-19 15:50:00,29.11,29.14,29.07,29.09,718397.0,28.2478,28.277,28.209,28.2284,718397.0
2024-11-20 09:30:00,29.02,29.09,28.95,29.02,409506.0,28.1605,28.2284,28.0926,28.1605,409506.0
2024-11-20 09:40:00,29.02,29.13,28.99,29.09,164911.0,28.1605,28.2673,28.1314,28.2284,164911.0
2024-11-20 09:50:00,29.08,29.1,29.03,29.03,157090.0,28.2187,28.2381,28.1702,28.1702,157090.0
2024-11-20 10:00:00,29.03,29.06,29.0,29.03,201577.0,28.1702,28.1993,28.1411,28.1702,201577.0
2024-11-20 10:10:00,29.03,29.04,28.95,28.98,187095.0,28.1702,28.1799,28.0926,28.1217,187095.0
2024-11-20 10:20:00,28.98,28.99,28.93,28.98,108204.0,28.1217,28.1314,28.0732,28.1217,108204.0
2024-11-20 10:30:00,28.97,28.99,28.91,28.99,170326.0,28.112,28.1314,28.0538,28.1314,170326.0
2024-11-20 10:40:00,28.99,28.99,28.91,28.92,125061.0,28.1314,28.1314,28.0538,28.0635,125061.0
2024-11-20 10:50:00,28.92,28.95,28.9,28.92,165222.0,28.0635,28.0926,28.0441,28.0635,165222.0
2024-11-20 11:00:00,28.92,28.92,28.85,28.88,162543.0,28.0635,28.0635,27.9955,28.0247,162543.0
2024-11-20 11:10:00,28.87,28.89,28.83,28.89,209461.0,28.015,28.0344,27.9761,28.0344,209461.0
2024-11-20 11:20:00,28.89,28.89,28.84,28.85,130492.0,28.0344,28.0344,27.9858,27.9955,130492.0
2024-11-20 11:30:00,28.85,28.88,28.83,28.87,122184.0,27.9955,28.0247,27.9761,28.015,122184.0
2024-11-20 11:40:00,28.88,28.89,28.86,28.89,57385.0,28.0247,28.0344,28.0053,28.0344,57385.0
2024-11-20 11:50:00,28.89,28.93,28.88,28.9,63012.0,28.0344,28.0732,28.0247,28.0441,63012.0
2024-11-20 12:00:00,28.9,28.94,28.88,28.93,60594.0,28.0441,28.0829,28.0247,28.0732,60594.0
2024-11-20 12:10:00,28.94,28.98,28.93,28.95,310521.0,28.0829,28.1217,28.0732,28.0926,310521.0
2024-11-20 12:20:00,28.96,28.96,28.9,28.9,123923.0,28.1023,28.1023,28.0441,28.0441,123923.0
2024-11-20 12:30:00,28.91,28.97,28.89,28.96,88869.0,28.0538,28.112,28.0344,28.1023,88869.0
2024-11-20 12:40:00,28.96,29.02,28.96,29.02,65133.0,28.1023,28.1605,28.1023,28.1605,65133.0
2024-11-20 12:50:00,29.02,29.04,29.01,29.01,124784.0,28.1605,28.1799,28.1508,28.1508,124784.0
2024-11-20 13:00:00,29.02,29.04,29.01,29.03,53637.0,28.1605,28.1799,28.1508,28.1702,53637.0
2024-11-20 13:10:00,29.03,29.03,28.99,28.99,62305.0,28.1702,28.1702,28.1314,28.1314,62305.0
2024-11-20 13:20:00,28.99,28.99,28.97,28.97,82243.0,28.1314,28.1314,28.112,28.112,82243.0
2024-11-20 13:30:00,28.98,28.98,28.96,28.96,45674.0,28.1217,28.1217,28.1023,28.1023,45674.0
2024-11-20 13:40:00,28.96,28.97,28.95,28.96,24087.0,28.1023,28.112,28.0926,28.1023,24087.0
2024-11-20 13:50:00,28.96,29.0,28.96,28.98,40068.0,28.1023,28.1411,28.1023,28.1217,40068.0
2024-11-20 14:00:00,28.98,29.0,28.96,28.96,59676.0,28.1217,28.1411,28.1023,28.1023,59676.0
2024-11-20 14:10:00,28.96,28.97,28.95,28.96,39090.0,28.1023,28.112,28.0926,28.1023,39090.0
2024-11-20 14:20:00,28.96,29.0,28.96,28.99,39366.0,28.1023,28.1411,28.1023,28.1314,39366.0
2024-11-20 14:30:00,28.99,28.99,28.98,28.98,58607.0,28.1314,28.1314,28.1217,28.1217,58607.0
2024-11-20 14:40:00,28.99,29.02,28.98,29.01,170828.0,28.1314,28.1605,28.1217,28.1508,170828.0
2024-11-20 14:50:00,29.0,29.01,28.98,28.99,120023.0,28.1411,28.1508,28.1217,28.1314,120023.0
2024-11-20 15:00:00,28.98,28.99,28.95,28.98,97731.0,28.1217,28.1314,28.0926,28.1217,97731.0
2024-11-20 15:10:00,28.97,29.02,28.97,29.01,96629.0,28.112,28.1605,28.112,28.1508,96629.0
2024-11-20 15:20:00,29.02,29.03,29.01,29.02,162125.0,28.1605,28.1702,28.1508,28.1605,162125.0
2024-11-20 15:30:00,29.02,29.03,29.0,29.03,120252.0,28.1605,28.1702,28.1411,28.1702,120252.0
2024-11-20 15:40:00,29.03,29.07,29.03,29.07,369592.0,28.1702,28.209,28.1702,28.209,369592.0
2024-11-20 15:50:00,29.06,29.09,29.05,29.08,424530.0,28.1993,28.2284,28.1896,28.2187,424530.0
2024-11-21 09:30:00,29.36,29.36,29.16,29.2,839889.0,28.4904,28.4904,28.2964,28.3352,839889.0
2024-11-21 09:40:00,29.2,29.26,29.18,29.25,217848.0,28.3352,28.3934,28.3158,28.3837,217848.0
2024-11-21 09:50:00,29.25,29.26,29.17,29.21,184224.0,28.3837,28.3934,28.3061,28.3449,184224.0
2024-11-21 10:00:00,29.21,29.28,29.19,29.26,197267.0,28.3449,28.4128,28.3255,28.3934,197267.0
2024-11-21 10:10:00,29.27,29.37,29.26,29.35,232568.0,28.4031,28.5001,28.3934,28.4807,232568.0
2024-11-21 10:20:00,29.35,29.36,29.28,29.29,188757.0,28.4807,28.4904,28.4128,28.4225,188757.0
2024-11-21 10:30:00,29.28,29.32,29.26,29.3,244580.0,28.4128,28.4516,28.3934,28.4322,244580.0
2024-11-21 10:40:00,29.3,29.4,29.3,29.37,665113.0,28.4322,28.5293,28.4322,28.5001,665113.0
2024-11-21 10:50:00,29.36,29.41,29.35,29.39,348725.0,28.4904,28.539,28.4807,28.5196,348725.0
2024-11-21 11:00:00,29.39,29.47,29.37,29.46,963006.0,28.5196,28.5972,28.5001,28.5875,963006.0
2024-11-21 11:10:00,29.47,29.48,29.4,29.42,3405262.0,28.5972,28.6069,28.5293,28.5487,3405262.0
2024-11-21 11:20:00,29.41,29.43,29.39,29.41,382482.0,28.539,28.5584,28.5196,28.539,382482.0
2024-11-21 11:30:00,29.41,29.41,29.29,29.3,327589.0,28.539,28.539,28.4225,28.4322,327589.0
2024-11-21 11:40:00,29.3,29.32,29.26,29.27,116677.0,28.4322,28.4516,28.3934,28.4031,116677.0
2024-11-21 11:50:00,29.28,29.29,29.27,29.29,69389.0,28.4128,28.4225,28.4031,28.4225,69389.0
2024-11-21 12:00:00,29.29,29.29,29.27,29.27,122261.0,28.4225,28.4225,28.4031,28.4031,122261.0
2024-11-21 12:10:00,29.28,29.34,29.27,29.32,278072.0,28.4128,28.471,28.4031,28.4516,278072.0
2024-11-21 12:20:00,29.33,29.33,29.32,29.33,146558.0,28.4613,28.4613,28.4516,28.4613,146558.0
2024-11-21 12:30:00,29.33,29.38,29.32,29.38,106696.0,28.4613,28.5099,28.4516,28.5099,106696.0
2024-11-21 12:40:00,29.38,29.41,29.37,29.41,114090.0,28.5099,28.539,28.5001,28.539,114090.0
2024-11-21 12:50:00,29.41,29.42,29.38,29.39,109431.0,28.539,28.5487,28.5099,28.5196,109431.0
2024-11-21 13:00:00,29.39,29.39,29.35,29.35,58360.0,28.5196,28.5196,28.4807,28.4807,58360.0
2024-11-21 13:10:00,29.36,29.39,29.35,29.39,62732.0,28.4904,28.5196,28.4807,28.5196,62732.0
2024-11-21 13:20:00,29.39,29.42,29.37,29.42,149720.0,28.5196,28.5487,28.5001,28.5487,149720.0
2024-11-21 13:30:00,29.42,29.44,29.41,29.42,278208.0,28.5487,28.5681,28.539,28.5487,278208.0
2024-11-21 13:40:00,29.42,29.45,29.41,29.44,171265.0,28.5487,28.5778,28.539,28.5681,171265.0
2024-11-21 13:50:00,29.44,29.45,29.42,29.44,200358.0,28.5681,28.5778,28.5487,28.5681,200358.0
2024-11-21 14:00:00,29.44,29.44,29.39,29.4,172943.0,28.5681,28.5681,28.5196,28.5293,172943.0
2024-11-21 14:10:00,29.41,29.45,29.4,29.44,172937.0,28.539,28.5778,28.5293,28.5681,172937.0
2024-11-21 14:20:00,29.44,29.46,29.42,29.45,201001.0,28.5681,28.5875,28.5487,28.5778,201001.0
2024-11-21 14:30:00,29.45,29.45,29.43,29.45,88228.0,28.5778,28.5778,28.5584,28.5778,88228.0
2024-11-21 14:40:00,29.45,29.46,29.44,29.45,81890.0,28.5778,28.5875,28.5681,28.5778,81890.0
2024-11-21 14:50:00,29.45,29.48,29.44,29.47,136582.0,28.5778,28.6069,28.5681,28.5972,136582.0
2024-11-21 15:00:00,29.48,29.5,29.47,29.5,75078.0,28.6069,28.6263,28.5972,28.6263,75078.0
2024-11-21 15:10:00,29.5,29.5,29.46,29.49,144505.0,28.6263,28.6263,28.5875,28.6166,144505.0
2024-11-21 15:20:00,29.49,29.51,29.48,29.51,178863.0,28.6166,28.636,28.6069,28.636,178863.0
2024-11-21 15:30:00,29.51,29.51,29.47,29.49,552642.0,28.636,28.636,28.5972,28.6166,552642.0
2024-11-21 15:40:00,29.49,29.54,29.48,29.52,963098.0,28.6166,28.6651,28.6069,28.6457,963098.0
2024-11-21 15:50:00,29.52,29.53,29.5,29.52,1362403.0,28.6457,28.6554,28.6263,28.6457,1362403.0
2024-11-22 09:30:00,29.3,29.38,29.25,29.38,403336.0,28.4322,28.5099,28.3837,28.5099,403336.0
2024-11-22 09:40:00,29.38,29.47,29.36,29.45,353527.0,28.5099,28.5972,28.4904,28.5778,353527.0
2024-11-22 09:50:00,29.45,29.51,29.42,29.47,1350336.0,28.5778,28.636,28.5487,28.5972,1350336.0
2024-11-22 10:00:00,29.48,29.55,29.47,29.52,265662.0,28.6069,28.6748,28.5972,28.6457,265662.0
2024-11-22 10:10:00,29.52,29.56,29.47,29.48,332268.0,28.6457,28.6845,28.5972,28.6069,332268.0
2024-11-22 10:20:00,29.48,29.5,29.46,29.5,304466.0,28.6069,28.6263,28.5875,28.6263,304466.0
2024-11-22 10:30:00,29.5,29.51,29.48,29.5,256122.0,28.6263,28.636,28.6069,28.6263,256122.0
2024-11-22 10:40:00,29.5,29.51,29.47,29.49,140357.0,28.6263,28.636,28.5972,28.6166,140357.0
2024-11-22 10:50:00,29.48,29.5,29.46,29.5,168106.0,28.6069,28.6263,28.5875,28.6263,168106.0
2024-11-22 11:00:00,29.5,29.51,29.46,29.49,217363.0,28.6263,28.636,28.5875,28.6166,217363.0
2024-11-22 11:10:00,29.48,29.49,29.45,29.48,188948.0,28.6069,28.6166,28.5778,28.6069,188948.0
2024-11-22 11:20:00,29.48,29.55,29.48,29.54,428787.0,28.6069,28.6748,28.6069,28.6651,428787.0
2024-11-22 11:30:00,29.54,29.54,29.5,29.54,440885.0,28.6651,28.6651,28.6263,28.6651,440885.0
2024-11-22 11:40:00,29.54,29.55,29.51,29.53,94225.0,28.6651,28.6748,28.636,28.6554,94225.0
2024-11-22 11:50:00,29.53,29.59,29.52,29.59,194541.0,28.6554,28.7136,28.6457,28.7136,194541.0
2024-11-22 12:00:00,29.59,29.64,29.58,29.64,241606.0,28.7136,28.7622,28.7039,28.7622,241606.0
2024-11-22 12:10:00,29.64,29.68,29.62,29.63,289711.0,28.7622,28.801,28.7427,28.7524,289711.0
2024-11-22 12:20:00,29.62,29.64,29.6,29.63,140129.0,28.7427,28.7622,28.7233,28.7524,140129.0
2024-11-22 12:30:00,29.63,29.63,29.6,29.61,109806.0,28.7524,28.7524,28.7233,28.733,109806.0
2024-11-22 12:40:00,29.6,29.65,29.6,29.65,99882.0,28.7233,28.7719,28.7233,28.7719,99882.0
2024-11-22 12:50:00,29.64,29.69,29.64,29.69,92257.0,28.7622,28.8107,28.7622,28.8107,92257.0
2024-11-22 13:00:00,29.69,29.71,29.66,29.67,110522.0,28.8107,28.8301,28.7816,28.7913,110522.0
2024-11-22 13:10:00,29.66,29.7,29.64,29.64,132361.0,28.7816,28.8204,28.7622,28.7622,132361.0
2024-11-22 13:20:00,29.65,29.66,29.63,29.64,73787.0,28.7719,28.7816,28.7524,28.7622,73787.0
2024-11-22 13:30:00,29.64,29.64,29.61,29.62,58199.0,28.7622,28.7622,28.733,28.7427,58199.0
2024-11-22 13:40:00,29.62,29.64,29.61,29.61,166589.0,28.7427,28.7622,28.733,28.733,166589.0
2024-11-22 13:50:00,29.62,29.64,29.59,29.64,99209.0,28.7427,28.7622,28.7136,28.7622,99209.0
2024-11-22 14:00:00,29.64,29.65,29.63,29.65,179320.0,28.7622,28.7719,28.7524,28.7719,179320.0
2024-11-22 14:10:00,29.64,29.65,29.61,29.64,195438.0,28.7622,28.7719,28.733,28.7622,195438.0
2024-11-22 14:20:00,29.64,29.66,29.62,29.64,94761.0,28.7622,28.7816,28.7427,28.7622,94761.0
2024-11-22 14:30:00,29.64,29.65,29.63,29.65,40875.0,28.7622,28.7719,28.7524,28.7719,40875.0
2024-11-22 14:40:00,29.65,29.67,29.64,29.67,68002.0,28.7719,28.7913,28.7622,28.7913,68002.0
2024-11-22 14:50:00,29.67,29.69,29.66,29.69,183404.0,28.7913,28.8107,28.7816,28.8107,183404.0
2024-11-22 15:00:00,29.68,29.71,29.67,29.71,251424.0,28.801,28.8301,28.7913,28.8301,251424.0
2024-11-22 15:10:00,29.71,29.71,29.69,29.7,263947.0,28.8301,28.8301,28.8107,28.8204,263947.0
2024-11-22 15:20:00,29.69,29.7,29.67,29.68,171975.0,28.8107,28.8204,28.7913,28.801,171975.0
2024-11-22 15:30:00,29.68,29.68,29.65,29.68,186289.0,28.801,28.801,28.7719,28.801,186289.0
2024-11-22 15:40:00,29.68,29.68,29.66,29.67,236491.0,28.801,28.801,28.7816,28.7913,236491.0
2024-11-22 15:50:00,29.66,29.73,29.65,29.73,998003.0,28.7816,28.8495,28.7719,28.8495,998003.0
2024-11-25 09:30:00,29.61,29.7,29.55,29.62,459439.0,28.733,28.8204,28.6748,28.7427,459439.0
2024-11-25 09:40:00,29.62,29.62,29.48,29.56,280650.0,28.7427,28.7427,28.6069,28.6845,280650.0
2024-11-25 09:50:00,29.56,29.58,29.4,29.43,242149.0,28.6845,28.7039,28.5293,28.5584,242149.0
2024-11-25 10:00:00,29.42,29.45,29.34,29.44,231064.0,28.5487,28.5778,28.471,28.5681,231064.0
2024-11-25 10:10:00,29.44,29.44,29.35,29.41,274121.0,28.5681,28.5681,28.4807,28.539,274121.0
2024-11-25 10:20:00,29.41,29.46,29.38,29.45,115200.0,28.539,28.5875,28.5099,28.5778,115200.0
2024-11-25 10:30:00,29.45,29.47,29.42,29.44,170487.0,28.5778,28.5972,28.5487,28.5681,170487.0
2024-11-25 10:40:00,29.44,29.44,29.35,29.36,136122.0,28.5681,28.5681,28.4807,28.4904,136122.0
2024-11-25 10:50:00,29.36,29.36,29.29,29.3,141043.0,28.4904,28.4904,28.4225,28.4322,141043.0
2024-11-25 11:00:00,29.3,29.34,29.29,29.33,169826.0,28.4322,28.471,28.4225,28.4613,169826.0
2024-11-25 11:10:00,29.33,29.35,29.27,29.27,123168.0,28.4613,28.4807,28.4031,28.4031,123168.0
2024-11-25 11:20:00,29.26,29.28,29.21,29.23,213401.0,28.3934,28.4128,28.3449,28.3643,213401.0
2024-11-25 11:30:00,29.23,29.28,29.2,29.25,271084.0,28.3643,28.4128,28.3352,28.3837,271084.0
2024-11-25 11:40:00,29.25,29.31,29.23,29.29,261718.0,28.3837,28.4419,28.3643,28.4225,261718.0
2024-11-25 11:50:00,29.29,29.32,29.26,29.3,189703.0,28.4225,28.4516,28.3934,28.4322,189703.0
2024-11-25 12:00:00,29.3,29.33,29.29,29.3,105217.0,28.4322,28.4613,28.4225,28.4322,105217.0
2024-11-25 12:10:00,29.3,29.32,29.25,29.28,134719.0,28.4322,28.4516,28.3837,28.4128,134719.0
2024-11-25 12:20:00,29.28,29.3,29.26,29.27,109379.0,28.4128,28.4322,28.3934,28.4031,109379.0
2024-11-25 12:30:00,29.27,29.31,29.25,29.29,142537.0,28.4031,28.4419,28.3837,28.4225,142537.0
2024-11-25 12:40:00,29.29,29.29,29.24,29.27,108057.0,28.4225,28.4225,28.374,28.4031,108057.0
2024-11-25 12:50:00,29.27,29.29,29.23,29.26,111264.0,28.4031,28.4225,28.3643,28.3934,111264.0
2024-11-25 13:00:00,29.26,29.3,29.24,29.27,52598.0,28.3934,28.4322,28.374,28.4031,52598.0
2024-11-25 13:10:00,29.28,29.3,29.27,29.29,41771.0,28.4128,28.4322,28.4031,28.4225,41771.0
2024-11-25 13:20:00,29.3,29.31,29.29,29.3,56549.0,28.4322,28.4419,28.4225,28.4322,56549.0
2024-11-25 13:30:00,29.3,29.36,29.29,29.36,85401.0,28.4322,28.4904,28.4225,28.4904,85401.0
2024-11-25 13:40:00,29.36,29.38,29.34,29.37,74425.0,28.4904,28.5099,28.471,28.5001,74425.0
2024-11-25 13:50:00,29.37,29.41,29.36,29.4,355740.0,28.5001,28.539,28.4904,28.5293,355740.0
2024-11-25 14:00:00,29.4,29.42,29.37,29.39,90150.0,28.5293,28.5487,28.5001,28.5196,90150.0
2024-11-25 14:10:00,29.39,29.39,29.37,29.39,61398.0,28.5196,28.5196,28.5001,28.5196,61398.0
2024-11-25 14:20:00,29.39,29.39,29.35,29.36,92670.0,28.5196,28.5196,28.4807,28.4904,92670.0
2024-11-25 14:30:00,29.35,29.36,29.33,29.34,96986.0,28.4807,28.4904,28.4613,28.471,96986.0
2024-11-25 14:40:00,29.33,29.35,29.32,29.34,68598.0,28.4613,28.4807,28.4516,28.471,68598.0
2024-11-25 14:50:00,29.34,29.36,29.33,29.36,88297.0,28.471,28.4904,28.4613,28.4904,88297.0
2024-11-25 15:00:00,29.36,29.38,29.34,29.38,186074.0,28.4904,28.5099,28.471,28.5099,186074.0
2024-11-25 15:10:00,29.37,29.4,29.37,29.4,163623.0,28.5001,28.5293,28.5001,28.5293,163623.0
2024-11-25 15:20:00,29.4,29.41,29.38,29.4,195011.0,28.5293,28.539,28.5099,28.5293,195011.0
2024-11-25 15:30:00,29.4,29.41,29.34,29.36,342269.0,28.5293,28.539,28.471,28.4904,342269.0
2024-11-25 15:40:00,29.36,29.37,29.32,29.34,418494.0,28.4904,28.5001,28.4516,28.471,418494.0
2024-11-25 15:50:00,29.34,29.34,29.27,29.31,856735.0,28.471,28.471,28.4031,28.4419,856735.0
2024-11-26 09:30:00,29.3,29.3,29.03,29.05,457522.0,28.4322,28.4322,28.1702,28.1896,457522.0
2024-11-26 09:40:00,29.05,29.18,29.0,29.07,448350.0,28.1896,28.3158,28.1411,28.209,448350.0
2024-11-26 09:50:00,29.07,29.08,29.03,29.06,177697.0,28.209,28.2187,28.1702,28.1993,177697.0
2024-11-26 10:00:00,29.07,29.1,28.98,29.0,227234.0,28.209,28.2381,28.1217,28.1411,227234.0
2024-11-26 10:10:00,28.99,29.03,28.96,29.01,173551.0,28.1314,28.1702,28.1023,28.1508,173551.0
2024-11-26 10:20:00,29.02,29.04,28.96,28.98,143667.0,28.1605,28.1799,28.1023,28.1217,143667.0
2024-11-26 10:30:00,28.98,29.01,28.97,28.99,169705.0,28.1217,28.1508,28.112,28.1314,169705.0
2024-11-26 10:40:00,29.0,29.05,28.99,29.04,221700.0,28.1411,28.1896,28.1314,28.1799,221700.0
2024-11-26 10:50:00,29.04,29.04,28.93,28.95,126177.0,28.1799,28.1799,28.0732,28.0926,126177.0
2024-11-26 11:00:00,28.94,28.96,28.88,28.89,295215.0,28.0829,28.1023,28.0247,28.0344,295215.0
2024-11-26 11:10:00,28.89,28.89,28.85,28.88,146144.0,28.0344,28.0344,27.9955,28.0247,146144.0
2024-11-26 11:20:00,28.88,28.89,28.85,28.88,218600.0,28.0247,28.0344,27.9955,28.0247,218600.0
2024-11-26 11:30:00,28.88,28.92,28.86,28.91,452380.0,28.0247,28.0635,28.0053,28.0538,452380.0
2024-11-26 11:40:00,28.91,28.92,28.88,28.91,144496.0,28.0538,28.0635,28.0247,28.0538,144496.0
2024-11-26 11:50:00,28.92,28.94,28.88,28.89,127079.0,28.0635,28.0829,28.0247,28.0344,127079.0
2024-11-26 12:00:00,28.89,28.89,28.82,28.82,115136.0,28.0344,28.0344,27.9664,27.9664,115136.0
2024-11-26 12:10:00,28.82,28.83,28.8,28.81,111694.0,27.9664,27.9761,27.947,27.9567,111694.0
2024-11-26 12:20:00,28.8,28.83,28.8,28.81,62973.0,27.947,27.9761,27.947,27.9567,62973.0
2024-11-26 12:30:00,28.81,28.88,28.81,28.88,169705.0,27.9567,28.0247,27.9567,28.0247,169705.0
2024-11-26 12:40:00,28.88,28.91,28.87,28.9,104907.0,28.0247,28.0538,28.015,28.0441,104907.0
2024-11-26 12:50:00,28.9,28.91,28.88,28.89,145354.0,28.0441,28.0538,28.0247,28.0344,145354.0
2024-11-26 13:00:00,28.89,28.9,28.85,28.86,114576.0,28.0344,28.0441,27.9955,28.0053,114576.0
2024-11-26 13:10:00,28.86,28.87,28.84,28.86,66888.0,28.0053,28.015,27.9858,28.0053,66888.0
2024-11-26 13:20:00,28.86,28.92,28.85,28.89,157777.0,28.0053,28.0635,27.9955,28.0344,157777.0
2024-11-26 13:30:00,28.89,28.89,28.85,28.87,151346.0,28.0344,28.0344,27.9955,28.015,151346.0
2024-11-26 13:40:00,28.87,28.9,28.86,28.88,66838.0,28.015,28.0441,28.0053,28.0247,66838.0
2024-11-26 13:50:00,28.88,28.89,28.85,28.88,113514.0,28.0247,28.0344,27.9955,28.0247,113514.0
2024-11-26 14:00:00,28.88,28.89,28.84,28.84,80288.0,28.0247,28.0344,27.9858,27.9858,80288.0
2024-11-26 14:10:00,28.85,28.86,28.83,28.84,65033.0,27.9955,28.0053,27.9761,27.9858,65033.0
2024-11-26 14:20:00,28.83,28.87,28.8,28.87,150691.0,27.9761,28.015,27.947,28.015,150691.0
2024-11-26 14:30:00,28.87,28.91,28.86,28.9,119821.0,28.015,28.0538,28.0053,28.0441,119821.0
2024-11-26 14:40:00,28.9,28.93,28.89,28.93,209763.0,28.0441,28.0732,28.0344,28.0732,209763.0
2024-11-26 14:50:00,28.93,28.93,28.91,28.91,118385.0,28.0732,28.0732,28.0538,28.0538,118385.0
2024-11-26 15:00:00,28.92,28.94,28.91,28.94,247555.0,28.0635,28.0829,28.0538,28.0829,247555.0
2024-11-26 15:10:00,28.94,28.94,28.9,28.93,290115.0,28.0829,28.0829,28.0441,28.0732,290115.0
2024-11-26 15:20:00,28.93,28.93,28.87,28.9,127684.0,28.0732,28.0732,28.015,28.0441,127684.0
2024-11-26 15:30:00,28.9,28.92,28.88,28.91,162509.0,28.0441,28.0635,28.0247,28.0538,162509.0
2024-11-26 15:40:00,28.91,28.95,28.9,28.94,218565.0,28.0538,28.0926,28.0441,28.0829,218565.0
2024-11-26 15:50:00,28.93,28.96,28.91,28.96,783728.0,28.0732,28.1023,28.0538,28.1023,783728.0
2024-11-27 09:30:00,29.03,29.21,28.98,29.18,426281.0,28.1702,28.3449,28.1217,28.3158,426281.0
2024-11-27 09:40:00,29.18,29.22,29.14,29.16,224628.0,28.3158,28.3546,28.277,28.2964,224628.0
2024-11-27 09:50:00,29.15,29.18,29.1,29.13,98460.0,28.2867,28.3158,28.2381,28.2673,98460.0
2024-11-27 10:00:00,29.14,29.14,29.05,29.09,86651.0,28.277,28.277,28.1896,28.2284,86651.0
2024-11-27 10:10:00,29.09,29.11,29.03,29.11,266649.0,28.2284,28.2478,28.1702,28.2478,266649.0
2024-11-27 10:20:00,29.11,29.14,29.07,29.12,213920.0,28.2478,28.277,28.209,28.2576,213920.0
2024-11-27 10:30:00,29.12,29.13,29.07,29.1,157219.0,28.2576,28.2673,28.209,28.2381,157219.0
2024-11-27 10:40:00,29.1,29.22,29.09,29.21,171791.0,28.2381,28.3546,28.2284,28.3449,171791.0
2024-11-27 10:50:00,29.21,29.25,29.19,29.2,156344.0,28.3449,28.3837,28.3255,28.3352,156344.0
2024-11-27 11:00:00,29.21,29.26,29.19,29.25,173360.0,28.3449,28.3934,28.3255,28.3837,173360.0
2024-11-27 11:10:00,29.25,29.27,29.22,29.23,205851.0,28.3837,28.4031,28.3546,28.3643,205851.0
2024-11-27 11:20:00,29.22,29.28,29.21,29.24,271975.0,28.3546,28.4128,28.3449,28.374,271975.0
2024-11-27 11:30:00,29.24,29.25,29.18,29.21,197925.0,28.374,28.3837,28.3158,28.3449,197925.0
2024-11-27 11:40:00,29.21,29.22,29.2,29.21,106549.0,28.3449,28.3546,28.3352,28.3449,106549.0
2024-11-27 11:50:00,29.21,29.23,29.2,29.2,163827.0,28.3449,28.3643,28.3352,28.3352,163827.0
2024-11-27 12:00:00,29.21,29.25,29.2,29.2,181491.0,28.3449,28.3837,28.3352,28.3352,181491.0
2024-11-27 12:10:00,29.21,29.25,29.2,29.23,113467.0,28.3449,28.3837,28.3352,28.3643,113467.0
2024-11-27 12:20:00,29.23,29.24,29.17,29.21,141350.0,28.3643,28.374,28.3061,28.3449,141350.0
2024-11-27 12:30:00,29.21,29.22,29.18,29.19,102843.0,28.3449,28.3546,28.3158,28.3255,102843.0
2024-11-27 12:40:00,29.18,29.2,29.18,29.19,31347.0,28.3158,28.3352,28.3158,28.3255,31347.0
2024-11-27 12:50:00,29.2,29.21,29.17,29.17,53822.0,28.3352,28.3449,28.3061,28.3061,53822.0
2024-11-27 13:00:00,29.18,29.21,29.17,29.19,90117.0,28.3158,28.3449,28.3061,28.3255,90117.0
2024-11-27 13:10:00,29.2,29.2,29.15,29.16,43546.0,28.3352,28.3352,28.2867,28.2964,43546.0
2024-11-27 13:20:00,29.17,29.17,29.14,29.17,68971.0,28.3061,28.3061,28.277,28.3061,68971.0
2024-11-27 13:30:00,29.17,29.18,29.15,29.17,45894.0,28.3061,28.3158,28.2867,28.3061,45894.0
2024-11-27 13:40:00,29.17,29.17,29.15,29.16,29167.0,28.3061,28.3061,28.2867,28.2964,29167.0
2024-11-27 13:50:00,29.16,29.17,29.15,29.17,27646.0,28.2964,28.3061,28.2867,28.3061,27646.0
2024-11-27 14:00:00,29.17,29.22,29.16,29.2,96424.0,28.3061,28.3546,28.2964,28.3352,96424.0
2024-11-27 14:10:00,29.21,29.22,29.19,29.21,74238.0,28.3449,28.3546,28.3255,28.3449,74238.0
2024-11-27 14:20:00,29.21,29.22,29.18,29.2,118807.0,28.3449,28.3546,28.3158,28.3352,118807.0
2024-11-27 14:30:00,29.19,29.22,29.19,29.19,75918.0,28.3255,28.3546,28.3255,28.3255,75918.0
2024-11-27 14:40:00,29.19,29.2,29.17,29.19,76806.0,28.3255,28.3352,28.3061,28.3255,76806.0
2024-11-27 14:50:00,29.19,29.2,29.18,29.19,49217.0,28.3255,28.3352,28.3158,28.3255,49217.0
2024-11-27 15:00:00,29.18,29.19,29.14,29.15,67876.0,28.3158,28.3255,28.277,28.2867,67876.0
2024-11-27 15:10:00,29.15,29.15,29.13,29.14,48682.0,28.2867,28.2867,28.2673,28.277,48682.0
2024-11-27 15:20:00,29.13,29.17,29.13,29.17,64089.0,28.2673,28.3061,28.2673,28.3061,64089.0
2024-11-27 15:30:00,29.17,29.18,29.14,29.16,102182.0,28.3061,28.3158,28.277,28.2964,102182.0
2024-11-27 15:40:00,29.15,29.17,29.12,29.16,248495.0,28.2867,28.3061,28.2576,28.2964,248495.0
2024-11-27 15:50:00,29.17,29.18,29.13,29.13,599760.0,28.3061,28.3158,28.2673,28.2673,599760.0
2024-11-29 09:30:00,29.25,29.31,29.14,29.24,413162.0,28.3837,28.4419,28.277,28.374,413162.0
2024-11-29 09:40:00,29.24,29.26,29.16,29.18,192563.0,28.374,28.3934,28.2964,28.3158,192563.0
2024-11-29 09:50:00,29.19,29.27,29.18,29.21,118320.0,28.3255,28.4031,28.3158,28.3449,118320.0
2024-11-29 10:00:00,29.21,29.29,29.19,29.26,220520.0,28.3449,28.4225,28.3255,28.3934,220520.0
2024-11-29 10:10:00,29.26,29.3,29.25,29.27,117580.0,28.3934,28.4322,28.3837,28.4031,117580.0
2024-11-29 10:20:00,29.27,29.27,29.2,29.21,92239.0,28.4031,28.4031,28.3352,28.3449,92239.0
2024-11-29 10:30:00,29.21,29.26,29.21,29.24,106967.0,28.3449,28.3934,28.3449,28.374,106967.0
2024-11-29 10:40:00,29.24,29.24,29.21,29.23,86834.0,28.374,28.374,28.3449,28.3643,86834.0
2024-11-29 10:50:00,29.23,29.28,29.23,29.26,97903.0,28.3643,28.4128,28.3643,28.3934,97903.0
2024-11-29 11:00:00,29.26,29.29,29.24,29.27,106727.0,28.3934,28.4225,28.374,28.4031,106727.0
2024-11-29 11:10:00,29.27,29.3,29.26,29.28,82732.0,28.4031,28.4322,28.3934,28.4128,82732.0
2024-11-29 11:20:00,29.29,29.31,29.26,29.3,162365.0,28.4225,28.4419,28.3934,28.4322,162365.0
2024-11-29 11:30:00,29.3,29.31,29.26,29.28,202552.0,28.4322,28.4419,28.3934,28.4128,202552.0
2024-11-29 11:40:00,29.27,29.28,29.19,29.23,127020.0,28.4031,28.4128,28.3255,28.3643,127020.0
2024-11-29 11:50:00,29.22,29.23,29.2,29.21,214327.0,28.3546,28.3643,28.3352,28.3449,214327.0
2024-11-29 12:00:00,29.21,29.22,29.2,29.2,62047.0,28.3449,28.3546,28.3352,28.3352,62047.0
2024-11-29 12:10:00,29.21,29.24,29.18,29.24,174777.0,28.3449,28.374,28.3158,28.374,174777.0
2024-11-29 12:20:00,29.24,29.27,29.22,29.26,143962.0,28.374,28.4031,28.3546,28.3934,143962.0
2024-11-29 12:30:00,29.27,29.27,29.25,29.27,69823.0,28.4031,28.4031,28.3837,28.4031,69823.0
2024-11-29 12:40:00,29.26,29.31,29.26,29.3,98893.0,28.3934,28.4419,28.3934,28.4322,98893.0
2024-11-29 12:50:00,29.3,29.34,29.29,29.32,197055.0,28.4322,28.471,28.4225,28.4516,197055.0
2024-12-02 09:30:00,29.15,29.2,28.86,28.9,388265.0,28.2867,28.3352,28.0053,28.0441,388265.0
2024-12-02 09:40:00,28.89,28.91,28.81,28.84,252185.0,28.0344,28.0538,27.9567,27.9858,252185.0
2024-12-02 09:50:00,28.85,28.86,28.69,28.7,208455.0,27.9955,28.0053,27.8403,27.85,208455.0
2024-12-02 10:00:00,28.71,28.75,28.69,28.7,250224.0,27.8597,27.8985,27.8403,27.85,250224.0
2024-12-02 10:10:00,28.69,28.75,28.68,28.75,170317.0,27.8403,27.8985,27.8306,27.8985,170317.0
2024-12-02 10:20:00,28.75,28.8,28.72,28.78,151498.0,27.8985,27.947,27.8694,27.9276,151498.0
2024-12-02 10:30:00,28.77,28.8,28.73,28.74,209100.0,27.9179,27.947,27.8791,27.8888,209100.0
2024-12-02 10:40:00,28.74,28.77,28.73,28.75,145452.0,27.8888,27.9179,27.8791,27.8985,145452.0
2024-12-02 10:50:00,28.75,28.8,28.7,28.78,140895.0,27.8985,27.947,27.85,27.9276,140895.0
2024-12-02 11:00:00,28.79,28.82,28.75,28.81,124567.0,27.9373,27.9664,27.8985,27.9567,124567.0
2024-12-02 11:10:00,28.8,28.85,28.8,28.82,165036.0,27.947,27.9955,27.947,27.9664,165036.0
2024-12-02 11:20:00,28.83,28.86,28.81,28.83,203715.0,27.9761,28.0053,27.9567,27.9761,203715.0
2024-12-02 11:30:00,28.82,28.86,28.82,28.84,129843.0,27.9664,28.0053,27.9664,27.9858,129843.0
2024-12-02 11:40:00,28.84,28.89,28.83,28.88,171711.0,27.9858,28.0344,27.9761,28.0247,171711.0
2024-12-02 11:50:00,28.88,28.89,28.86,28.86,135699.0,28.0247,28.0344,28.0053,28.0053,135699.0
2024-12-02 12:00:00,28.87,28.91,28.86,28.91,118511.0,28.015,28.0538,28.0053,28.0538,118511.0
2024-12-02 12:10:00,28.91,28.91,28.88,28.88,60194.0,28.0538,28.0538,28.0247,28.0247,60194.0
2024-12-02 12:20:00,28.89,28.89,28.85,28.85,65630.0,28.0344,28.0344,27.9955,27.9955,65630.0
2024-12-02 12:30:00,28.85,28.95,28.85,28.95,122913.0,27.9955,28.0926,27.9955,28.0926,122913.0
2024-12-02 12:40:00,28.95,28.99,28.94,28.98,232819.0,28.0926,28.1314,28.0829,28.1217,232819.0
2024-12-02 12:50:00,28.97,29.0,28.97,29.0,201163.0,28.112,28.1411,28.112,28.1411,201163.0
2024-12-02 13:00:00,29.0,29.0,28.98,29.0,154987.0,28.1411,28.1411,28.1217,28.1411,154987.0
2024-12-02 13:10:00,29.0,29.0,28.96,28.99,235984.0,28.1411,28.1411,28.1023,28.1314,235984.0
2024-12-02 13:20:00,28.99,28.99,28.91,28.93,99909.0,28.1314,28.1314,28.0538,28.0732,99909.0
2024-12-02 13:30:00,28.94,28.95,28.91,28.91,70534.0,28.0829,28.0926,28.0538,28.0538,70534.0
2024-12-02 13:40:00,28.92,28.92,28.88,28.9,67960.0,28.0635,28.0635,28.0247,28.0441,67960.0
2024-12-02 13:50:00,28.9,28.97,28.89,28.94,439574.0,28.0441,28.112,28.0344,28.0829,439574.0
2024-12-02 14:00:00,28.93,28.97,28.92,28.96,96972.0,28.0732,28.112,28.0635,28.1023,96972.0
2024-12-02 14:10:00,28.96,28.97,28.91,28.91,192834.0,28.1023,28.112,28.0538,28.0538,192834.0
2024-12-02 14:20:00,28.92,28.96,28.9,28.96,126252.0,28.0635,28.1023,28.0441,28.1023,126252.0
2024-12-02 14:30:00,28.96,28.98,28.94,28.96,106224.0,28.1023,28.1217,28.0829,28.1023,106224.0
2024-12-02 14:40:00,28.97,28.98,28.96,28.98,85961.0,28.112,28.1217,28.1023,28.1217,85961.0
2024-12-02 14:50:00,28.98,28.99,28.96,28.98,121969.0,28.1217,28.1314,28.1023,28.1217,121969.0
2024-12-02 15:00:00,28.98,29.0,28.97,29.0,172050.0,28.1217,28.1411,28.112,28.1411,172050.0
2024-12-02 15:10:00,29.0,29.03,28.98,29.03,190462.0,28.1411,28.1702,28.1217,28.1702,190462.0
2024-12-02 15:20:00,29.03,29.04,29.02,29.03,103228.0,28.1702,28.1799,28.1605,28.1702,103228.0
2024-12-02 15:30:00,29.03,29.03,28.98,29.0,254479.0,28.1702,28.1702,28.1217,28.1411,254479.0
2024-12-02 15:40:00,29.0,29.04,28.99,29.04,265524.0,28.1411,28.1799,28.1314,28.1799,265524.0
2024-12-02 15:50:00,29.03,29.06,28.99,28.99,682287.0,28.1702,28.1993,28.1314,28.1314,682287.0
2024-12-03 09:30:00,29.52,29.57,29.34,29.38,912877.0,28.6457,28.6942,28.471,28.5099,912877.0
2024-12-03 09:40:00,29.39,29.47,29.37,29.43,224153.0,28.5196,28.5972,28.5001,28.5584,224153.0
2024-12-03 09:50:00,29.42,29.43,29.32,29.33,211734.0,28.5487,28.5584,28.4516,28.4613,211734.0
2024-12-03 10:00:00,29.33,29.33,29.28,29.33,167767.0,28.4613,28.4613,28.4128,28.4613,167767.0
2024-12-03 10:10:00,29.33,29.4,29.32,29.39,76129.0,28.4613,28.5293,28.4516,28.5196,76129.0
2024-12-03 10:20:00,29.4,29.41,29.36,29.38,100296.0,28.5293,28.539,28.4904,28.5099,100296.0
2024-12-03 10:30:00,29.38,29.48,29.37,29.48,190818.0,28.5099,28.6069,28.5001,28.6069,190818.0
2024-12-03 10:40:00,29.48,29.48,29.38,29.42,87752.0,28.6069,28.6069,28.5099,28.5487,87752.0
2024-12-03 10:50:00,29.42,29.43,29.35,29.38,160247.0,28.5487,28.5584,28.4807,28.5099,160247.0
2024-12-03 11:00:00,29.38,29.43,29.36,29.38,129249.0,28.5099,28.5584,28.4904,28.5099,129249.0
2024-12-03 11:10:00,29.37,29.39,29.36,29.38,96842.0,28.5001,28.5196,28.4904,28.5099,96842.0
2024-12-03 11:20:00,29.38,29.43,29.37,29.41,204901.0,28.5099,28.5584,28.5001,28.539,204901.0
2024-12-03 11:30:00,29.42,29.42,29.39,29.4,147538.0,28.5487,28.5487,28.5196,28.5293,147538.0
2024-12-03 11:40:00,29.4,29.41,29.38,29.4,50821.0,28.5293,28.539,28.5099,28.5293,50821.0
2024-12-03 11:50:00,29.39,29.42,29.39,29.42,117019.0,28.5196,28.5487,28.5196,28.5487,117019.0
2024-12-03 12:00:00,29.42,29.45,29.4,29.45,177378.0,28.5487,28.5778,28.5293,28.5778,177378.0
2024-12-03 12:10:00,29.45,29.46,29.45,29.46,47229.0,28.5778,28.5875,28.5778,28.5875,47229.0
2024-12-03 12:20:00,29.46,29.47,29.45,29.46,115975.0,28.5875,28.5972,28.5778,28.5875,115975.0
2024-12-03 12:30:00,29.46,29.54,29.46,29.54,67105.0,28.5875,28.6651,28.5875,28.6651,67105.0
2024-12-03 12:40:00,29.54,29.54,29.48,29.51,112699.0,28.6651,28.6651,28.6069,28.636,112699.0
2024-12-03 12:50:00,29.51,29.54,29.5,29.52,93482.0,28.636,28.6651,28.6263,28.6457,93482.0
2024-12-03 13:00:00,29.51,29.52,29.46,29.47,60051.0,28.636,28.6457,28.5875,28.5972,60051.0
2024-12-03 13:10:00,29.47,29.49,29.46,29.49,72830.0,28.5972,28.6166,28.5875,28.6166,72830.0
2024-12-03 13:20:00,29.49,29.5,29.48,29.49,39724.0,28.6166,28.6263,28.6069,28.6166,39724.0
2024-12-03 13:30:00,29.49,29.52,29.49,29.52,72058.0,28.6166,28.6457,28.6166,28.6457,72058.0
2024-12-03 13:40:00,29.52,29.53,29.48,29.53,82236.0,28.6457,28.6554,28.6069,28.6554,82236.0
2024-12-03 13:50:00,29.53,29.58,29.52,29.58,102582.0,28.6554,28.7039,28.6457,28.7039,102582.0
2024-12-03 14:00:00,29.58,29.6,29.55,29.59,183826.0,28.7039,28.7233,28.6748,28.7136,183826.0
2024-12-03 14:10:00,29.59,29.59,29.52,29.55,90187.0,28.7136,28.7136,28.6457,28.6748,90187.0
2024-12-03 14:20:00,29.55,29.58,29.52,29.53,100473.0,28.6748,28.7039,28.6457,28.6554,100473.0
2024-12-03 14:30:00,29.52,29.58,29.52,29.57,70410.0,28.6457,28.7039,28.6457,28.6942,70410.0
2024-12-03 14:40:00,29.57,29.6,29.57,29.59,233076.0,28.6942,28.7233,28.6942,28.7136,233076.0
2024-12-03 14:50:00,29.59,29.59,29.55,29.55,86219.0,28.7136,28.7136,28.6748,28.6748,86219.0
2024-12-03 15:00:00,29.55,29.58,29.55,29.56,106056.0,28.6748,28.7039,28.6748,28.6845,106056.0
2024-12-03 15:10:00,29.56,29.57,29.54,29.54,117241.0,28.6845,28.6942,28.6651,28.6651,117241.0
2024-12-03 15:20:00,29.54,29.59,29.53,29.59,103985.0,28.6651,28.7136,28.6554,28.7136,103985.0
2024-12-03 15:30:00,29.59,29.59,29.53,29.55,216581.0,28.7136,28.7136,28.6554,28.6748,216581.0
2024-12-03 15:40:00,29.55,29.55,29.48,29.49,289874.0,28.6748,28.6748,28.6069,28.6166,289874.0
2024-12-03 15:50:00,29.49,29.5,29.42,29.45,818059.0,28.6166,28.6263,28.5487,28.5778,818059.0
2024-12-04 09:30:00,29.7,29.74,29.56,29.61,656513.0,28.8204,28.8592,28.6845,28.733,656513.0
2024-12-04 09:40:00,29.61,29.66,29.54,29.55,136234.0,28.733,28.7816,28.6651,28.6748,136234.0
2024-12-04 09:50:00,29.55,29.57,29.46,29.46,361859.0,28.6748,28.6942,28.5875,28.5875,361859.0
2024-12-04 10:00:00,29.47,29.49,29.34,29.34,161657.0,28.5972,28.6166,28.471,28.471,161657.0
2024-12-04 10:10:00,29.33,29.35,29.24,29.28,258923.0,28.4613,28.4807,28.374,28.4128,258923.0
2024-12-04 10:20:00,29.29,29.35,29.25,29.33,114652.0,28.4225,28.4807,28.3837,28.4613,114652.0
2024-12-04 10:30:00,29.34,29.38,29.34,29.36,200597.0,28.471,28.5099,28.471,28.4904,200597.0
2024-12-04 10:40:00,29.36,29.4,29.32,29.33,158585.0,28.4904,28.5293,28.4516,28.4613,158585.0
2024-12-04 10:50:00,29.34,29.4,29.33,29.4,212262.0,28.471,28.5293,28.4613,28.5293,212262.0
2024-12-04 11:00:00,29.4,29.4,29.32,29.33,129853.0,28.5293,28.5293,28.4516,28.4613,129853.0
2024-12-04 11:10:00,29.33,29.35,29.27,29.28,219895.0,28.4613,28.4807,28.4031,28.4128,219895.0
2024-12-04 11:20:00,29.27,29.31,29.25,29.31,147665.0,28.4031,28.4419,28.3837,28.4419,147665.0
2024-12-04 11:30:00,29.3,29.31,29.26,29.28,91471.0,28.4322,28.4419,28.3934,28.4128,91471.0
2024-12-04 11:40:00,29.27,29.31,29.27,29.3,99711.0,28.4031,28.4419,28.4031,28.4322,99711.0
2024-12-04 11:50:00,29.3,29.32,29.26,29.26,54142.0,28.4322,28.4516,28.3934,28.3934,54142.0
2024-12-04 12:00:00,29.27,29.27,29.15,29.19,267825.0,28.4031,28.4031,28.2867,28.3255,267825.0
2024-12-04 12:10:00,29.19,29.23,29.18,29.23,127731.0,28.3255,28.3643,28.3158,28.3643,127731.0
2024-12-04 12:20:00,29.23,29.25,29.22,29.25,90194.0,28.3643,28.3837,28.3546,28.3837,90194.0
2024-12-04 12:30:00,29.25,29.25,29.22,29.23,194732.0,28.3837,28.3837,28.3546,28.3643,194732.0
2024-12-04 12:40:00,29.24,29.24,29.17,29.23,257758.0,28.374,28.374,28.3061,28.3643,257758.0
2024-12-04 12:50:00,29.23,29.24,29.17,29.19,117624.0,28.3643,28.374,28.3061,28.3255,117624.0
2024-12-04 13:00:00,29.2,29.22,29.15,29.18,160479.0,28.3352,28.3546,28.2867,28.3158,160479.0
2024-12-04 13:10:00,29.17,29.18,29.12,29.14,60893.0,28.3061,28.3158,28.2576,28.277,60893.0
2024-12-04 13:20:00,29.14,29.14,29.1,29.1,58330.0,28.277,28.277,28.2381,28.2381,58330.0
2024-12-04 13:30:00,29.11,29.11,29.05,29.07,83935.0,28.2478,28.2478,28.1896,28.209,83935.0
2024-12-04 13:40:00,29.08,29.11,29.07,29.09,90185.0,28.2187,28.2478,28.209,28.2284,90185.0
2024-12-04 13:50:00,29.09,29.13,29.08,29.12,70002.0,28.2284,28.2673,28.2187,28.2576,70002.0
2024-12-04 14:00:00,29.13,29.15,29.11,29.15,103271.0,28.2673,28.2867,28.2478,28.2867,103271.0
2024-12-04 14:10:00,29.15,29.15,29.13,29.15,73119.0,28.2867,28.2867,28.2673,28.2867,73119.0
2024-12-04 14:20:00,29.14,29.15,29.1,29.12,170780.0,28.277,28.2867,28.2381,28.2576,170780.0
2024-12-04 14:30:00,29.12,29.13,29.11,29.12,137464.0,28.2576,28.2673,28.2478,28.2576,137464.0
2024-12-04 14:40:00,29.12,29.13,29.08,29.1,147030.0,28.2576,28.2673,28.2187,28.2381,147030.0
2024-12-04 14:50:00,29.09,29.11,29.07,29.09,98926.0,28.2284,28.2478,28.209,28.2284,98926.0
2024-12-04 15:00:00,29.08,29.11,29.08,29.1,137119.0,28.2187,28.2478,28.2187,28.2381,137119.0
2024-12-04 15:10:00,29.11,29.13,29.1,29.11,59043.0,28.2478,28.2673,28.2381,28.2478,59043.0
2024-12-04 15:20:00,29.11,29.11,29.09,29.1,132820.0,28.2478,28.2478,28.2284,28.2381,132820.0
2024-12-04 15:30:00,29.1,29.14,29.09,29.12,148936.0,28.2381,28.277,28.2284,28.2576,148936.0
2024-12-04 15:40:00,29.12,29.13,29.1,29.11,377416.0,28.2576,28.2673,28.2381,28.2478,377416.0
2024-12-04 15:50:00,29.11,29.15,29.1,29.14,745192.0,28.2478,28.2867,28.2381,28.277,745192.0
2024-12-05 09:30:00,29.09,29.17,29.05,29.1,349415.0,28.2284,28.3061,28.1896,28.2381,349415.0
2024-12-05 09:40:00,29.1,29.19,29.09,29.13,171488.0,28.2381,28.3255,28.2284,28.2673,171488.0
2024-12-05 09:50:00,29.12,29.15,29.11,29.14,98517.0,28.2576,28.2867,28.2478,28.277,98517.0
2024-12-05 10:00:00,29.14,29.14,29.04,29.05,114436.0,28.277,28.277,28.1799,28.1896,114436.0
2024-12-05 10:10:00,29.05,29.05,28.98,28.99,144990.0,28.1896,28.1896,28.1217,28.1314,144990.0
2024-12-05 10:20:00,28.98,29.01,28.96,28.96,122241.0,28.1217,28.1508,28.1023,28.1023,122241.0
2024-12-05 10:30:00,28.96,28.97,28.93,28.95,182587.0,28.1023,28.112,28.0732,28.0926,182587.0
2024-12-05 10:40:00,28.95,29.01,28.93,29.0,66795.0,28.0926,28.1508,28.0732,28.1411,66795.0
2024-12-05 10:50:00,29.0,29.03,28.96,28.96,83832.0,28.1411,28.1702,28.1023,28.1023,83832.0
2024-12-05 11:00:00,28.96,28.98,28.94,28.96,133994.0,28.1023,28.1217,28.0829,28.1023,133994.0
2024-12-05 11:10:00,28.95,28.97,28.91,28.93,96356.0,28.0926,28.112,28.0538,28.0732,96356.0
2024-12-05 11:20:00,28.92,29.0,28.91,29.0,117386.0,28.0635,28.1411,28.0538,28.1411,117386.0
2024-12-05 11:30:00,29.0,29.05,28.99,29.02,241450.0,28.1411,28.1896,28.1314,28.1605,241450.0
2024-12-05 11:40:00,29.02,29.04,29.0,29.01,131484.0,28.1605,28.1799,28.1411,28.1508,131484.0
2024-12-05 11:50:00,29.01,29.04,28.95,28.95,270405.0,28.1508,28.1799,28.0926,28.0926,270405.0
2024-12-05 12:00:00,28.96,28.99,28.93,28.98,95160.0,28.1023,28.1314,28.0732,28.1217,95160.0
2024-12-05 12:10:00,28.98,28.99,28.97,28.99,103630.0,28.1217,28.1314,28.112,28.1314,103630.0
2024-12-05 12:20:00,28.99,29.1,28.98,29.07,469710.0,28.1314,28.2381,28.1217,28.209,469710.0
2024-12-05 12:30:00,29.07,29.08,29.03,29.07,102758.0,28.209,28.2187,28.1702,28.209,102758.0
2024-12-05 12:40:00,29.07,29.09,29.05,29.09,43251.0,28.209,28.2284,28.1896,28.2284,43251.0
2024-12-05 12:50:00,29.09,29.11,29.07,29.08,85570.0,28.2284,28.2478,28.209,28.2187,85570.0
2024-12-05 13:00:00,29.07,29.09,29.02,29.06,104728.0,28.209,28.2284,28.1605,28.1993,104728.0
2024-12-05 13:10:00,29.07,29.11,29.06,29.1,108884.0,28.209,28.2478,28.1993,28.2381,108884.0
2024-12-05 13:20:00,29.09,29.12,29.07,29.12,150690.0,28.2284,28.2576,28.209,28.2576,150690.0
2024-12-05 13:30:00,29.12,29.15,29.11,29.15,108600.0,28.2576,28.2867,28.2478,28.2867,108600.0
2024-12-05 13:40:00,29.16,29.17,29.14,29.15,91750.0,28.2964,28.3061,28.277,28.2867,91750.0
2024-12-05 13:50:00,29.15,29.17,29.12,29.17,112061.0,28.2867,28.3061,28.2576,28.3061,112061.0
2024-12-05 14:00:00,29.16,29.17,29.11,29.12,111191.0,28.2964,28.3061,28.2478,28.2576,111191.0
2024-12-05 14:10:00,29.13,29.13,29.11,29.13,42516.0,28.2673,28.2673,28.2478,28.2673,42516.0
2024-12-05 14:20:00,29.12,29.13,29.09,29.09,149824.0,28.2576,28.2673,28.2284,28.2284,149824.0
2024-12-05 14:30:00,29.09,29.11,29.08,29.11,52526.0,28.2284,28.2478,28.2187,28.2478,52526.0
2024-12-05 14:40:00,29.11,29.17,29.1,29.17,188362.0,28.2478,28.3061,28.2381,28.3061,188362.0
2024-12-05 14:50:00,29.17,29.19,29.16,29.19,131996.0,28.3061,28.3255,28.2964,28.3255,131996.0
2024-12-05 15:00:00,29.19,29.19,29.16,29.17,83864.0,28.3255,28.3255,28.2964,28.3061,83864.0
2024-12-05 15:10:00,29.17,29.17,29.16,29.16,35398.0,28.3061,28.3061,28.2964,28.2964,35398.0
2024-12-05 15:20:00,29.17,29.19,29.16,29.19,132889.0,28.3061,28.3255,28.2964,28.3255,132889.0
2024-12-05 15:30:00,29.18,29.19,29.18,29.19,125620.0,28.3158,28.3255,28.3158,28.3255,125620.0
2024-12-05 15:40:00,29.18,29.19,29.15,29.18,179033.0,28.3158,28.3255,28.2867,28.3158,179033.0
2024-12-05 15:50:00,29.18,29.18,29.13,29.16,911564.0,28.3158,28.3158,28.2673,28.2964,911564.0
2024-12-06 09:30:00,29.19,29.2,28.9,28.96,619859.0,28.3255,28.3352,28.0441,28.1023,619859.0
2024-12-06 09:40:00,28.96,28.96,28.81,28.82,275935.0,28.1023,28.1023,27.9567,27.9664,275935.0
2024-12-06 09:50:00,28.82,28.82,28.73,28.77,244092.0,27.9664,27.9664,27.8791,27.9179,244092.0
2024-12-06 10:00:00,28.77,28.77,28.69,28.73,250496.0,27.9179,27.9179,27.8403,27.8791,250496.0
2024-12-06 10:10:00,28.73,28.73,28.66,28.7,210514.0,27.8791,27.8791,27.8112,27.85,210514.0
2024-12-06 10:20:00,28.7,28.7,28.65,28.67,266145.0,27.85,27.85,27.8015,27.8209,266145.0
2024-12-06 10:30:00,28.67,28.69,28.63,28.66,177263.0,27.8209,27.8403,27.7821,27.8112,177263.0
2024-12-06 10:40:00,28.66,28.7,28.63,28.69,276580.0,27.8112,27.85,27.7821,27.8403,276580.0
2024-12-06 10:50:00,28.69,28.75,28.68,28.74,165789.0,27.8403,27.8985,27.8306,27.8888,165789.0
2024-12-06 11:00:00,28.75,28.75,28.69,28.7,86595.0,27.8985,27.8985,27.8403,27.85,86595.0
2024-12-06 11:10:00,28.69,28.73,28.68,28.69,112894.0,27.8403,27.8791,27.8306,27.8403,112894.0
2024-12-06 11:20:00,28.7,28.77,28.69,28.77,142027.0,27.85,27.9179,27.8403,27.9179,142027.0
2024-12-06 11:30:00,28.77,28.84,28.75,28.83,380083.0,27.9179,27.9858,27.8985,27.9761,380083.0
2024-12-06 11:40:00,28.83,28.83,28.79,28.8,76859.0,27.9761,27.9761,27.9373,27.947,76859.0
2024-12-06 11:50:00,28.8,28.8,28.76,28.77,58326.0,27.947,27.947,27.9082,27.9179,58326.0
2024-12-06 12:00:00,28.77,28.78,28.68,28.69,110339.0,27.9179,27.9276,27.8306,27.8403,110339.0
2024-12-06 12:10:00,28.68,28.7,28.67,28.68,76970.0,27.8306,27.85,27.8209,27.8306,76970.0
2024-12-06 12:20:00,28.69,28.71,28.68,28.7,117166.0,27.8403,27.8597,27.8306,27.85,117166.0
2024-12-06 12:30:00,28.7,28.74,28.69,28.74,99406.0,27.85,27.8888,27.8403,27.8888,99406.0
2024-12-06 12:40:00,28.74,28.76,28.72,28.76,55362.0,27.8888,27.9082,27.8694,27.9082,55362.0
2024-12-06 12:50:00,28.76,28.77,28.71,28.74,327848.0,27.9082,27.9179,27.8597,27.8888,327848.0
2024-12-06 13:00:00,28.73,28.77,28.73,28.76,107208.0,27.8791,27.9179,27.8791,27.9082,107208.0
2024-12-06 13:10:00,28.76,28.78,28.74,28.75,204085.0,27.9082,27.9276,27.8888,27.8985,204085.0
2024-12-06 13:20:00,28.75,28.76,28.72,28.73,210972.0,27.8985,27.9082,27.8694,27.8791,210972.0
2024-12-06 13:30:00,28.72,28.75,28.7,28.74,104831.0,27.8694,27.8985,27.85,27.8888,104831.0
2024-12-06 13:40:00,28.74,28.77,28.73,28.77,86584.0,27.8888,27.9179,27.8791,27.9179,86584.0
2024-12-06 13:50:00,28.76,28.78,28.75,28.76,93364.0,27.9082,27.9276,27.8985,27.9082,93364.0
2024-12-06 14:00:00,28.77,28.77,28.74,28.74,120352.0,27.9179,27.9179,27.8888,27.8888,120352.0
2024-12-06 14:10:00,28.75,28.75,28.7,28.71,200405.0,27.8985,27.8985,27.85,27.8597,200405.0
2024-12-06 14:20:00,28.71,28.73,28.7,28.73,344124.0,27.8597,27.8791,27.85,27.8791,344124.0
2024-12-06 14:30:00,28.73,28.74,28.71,28.74,182853.0,27.8791,27.8888,27.8597,27.8888,182853.0
2024-12-06 14:40:00,28.74,28.74,28.71,28.72,142325.0,27.8888,27.8888,27.8597,27.8694,142325.0
2024-12-06 14:50:00,28.71,28.72,28.66,28.7,129369.0,27.8597,27.8694,27.8112,27.85,129369.0
2024-12-06 15:00:00,28.7,28.75,28.69,28.75,121255.0,27.85,27.8985,27.8403,27.8985,121255.0
2024-12-06 15:10:00,28.75,28.76,28.74,28.75,241789.0,27.8985,27.9082,27.8888,27.8985,241789.0
2024-12-06 15:20:00,28.75,28.79,28.74,28.79,199790.0,27.8985,27.9373,27.8888,27.9373,199790.0
2024-12-06 15:30:00,28.79,28.84,28.78,28.84,253139.0,27.9373,27.9858,27.9276,27.9858,253139.0
2024-12-06 15:40:00,28.84,28.84,28.76,28.77,528509.0,27.9858,27.9858,27.9082,27.9179,528509.0
2024-12-06 15:50:00,28.77,28.77,28.68,28.7,908794.0,27.9179,27.9179,27.8306,27.85,908794.0
2024-12-09 09:30:00,29.92,30.02,29.8,29.82,1458546.0,29.0339,29.1309,28.9174,28.9368,1458546.0
2024-12-09 09:40:00,29.82,30.08,29.82,30.07,964110.0,28.9368,29.1891,28.9368,29.1794,964110.0
2024-12-09 09:50:00,30.07,30.21,30.04,30.21,627899.0,29.1794,29.3153,29.1503,29.3153,627899.0
2024-12-09 10:00:00,30.21,30.36,30.17,30.33,830909.0,29.3153,29.4608,29.2765,29.4317,830909.0
2024-12-09 10:10:00,30.33,30.39,30.3,30.34,839777.0,29.4317,29.4899,29.4026,29.4414,839777.0
2024-12-09 10:20:00,30.34,30.37,30.28,30.35,358098.0,29.4414,29.4705,29.3832,29.4511,358098.0
2024-12-09 10:30:00,30.35,30.43,30.32,30.41,548820.0,29.4511,29.5288,29.422,29.5093,548820.0
2024-12-09 10:40:00,30.4,30.46,30.4,30.42,443961.0,29.4996,29.5579,29.4996,29.5191,443961.0
2024-12-09 10:50:00,30.41,30.44,30.37,30.38,354451.0,29.5093,29.5385,29.4705,29.4802,354451.0
2024-12-09 11:00:00,30.38,30.42,30.34,30.42,331986.0,29.4802,29.5191,29.4414,29.5191,331986.0
2024-12-09 11:10:00,30.42,30.45,30.26,30.26,230669.0,29.5191,29.5482,29.3638,29.3638,230669.0
2024-12-09 11:20:00,30.26,30.27,30.14,30.15,249220.0,29.3638,29.3735,29.2473,29.257,249220.0
2024-12-09 11:30:00,30.16,30.18,30.07,30.18,310281.0,29.2668,29.2862,29.1794,29.2862,310281.0
2024-12-09 11:40:00,30.18,30.25,30.17,30.24,214251.0,29.2862,29.3541,29.2765,29.3444,214251.0
2024-12-09 11:50:00,30.25,30.25,30.2,30.23,160901.0,29.3541,29.3541,29.3056,29.3347,160901.0
2024-12-09 12:00:00,30.23,30.33,30.21,30.32,172836.0,29.3347,29.4317,29.3153,29.422,172836.0
2024-12-09 12:10:00,30.32,30.33,30.29,30.33,189419.0,29.422,29.4317,29.3929,29.4317,189419.0
2024-12-09 12:20:00,30.33,30.33,30.25,30.26,210095.0,29.4317,29.4317,29.3541,29.3638,210095.0
2024-12-09 12:30:00,30.25,30.31,30.22,30.3,293510.0,29.3541,29.4123,29.325,29.4026,293510.0
2024-12-09 12:40:00,30.3,30.33,30.25,30.27,178467.0,29.4026,29.4317,29.3541,29.3735,178467.0
2024-12-09 12:50:00,30.26,30.28,30.24,30.28,103327.0,29.3638,29.3832,29.3444,29.3832,103327.0
2024-12-09 13:00:00,30.28,30.29,30.19,30.2,183820.0,29.3832,29.3929,29.2959,29.3056,183820.0
2024-12-09 13:10:00,30.2,30.23,30.19,30.19,132308.0,29.3056,29.3347,29.2959,29.2959,132308.0
2024-12-09 13:20:00,30.19,30.2,30.13,30.14,153462.0,29.2959,29.3056,29.2376,29.2473,153462.0
2024-12-09 13:30:00,30.13,30.17,30.12,30.12,156412.0,29.2376,29.2765,29.2279,29.2279,156412.0
2024-12-09 13:40:00,30.13,30.2,30.12,30.2,234122.0,29.2376,29.3056,29.2279,29.3056,234122.0
2024-12-09 13:50:00,30.2,30.22,30.19,30.21,76042.0,29.3056,29.325,29.2959,29.3153,76042.0
2024-12-09 14:00:00,30.21,30.21,30.17,30.18,63376.0,29.3153,29.3153,29.2765,29.2862,63376.0
2024-12-09 14:10:00,30.18,30.19,30.15,30.15,153772.0,29.2862,29.2959,29.257,29.257,153772.0
2024-12-09 14:20:00,30.16,30.17,30.15,30.15,121524.0,29.2668,29.2765,29.257,29.257,121524.0
2024-12-09 14:30:00,30.16,30.2,30.15,30.18,134196.0,29.2668,29.3056,29.257,29.2862,134196.0
2024-12-09 14:40:00,30.18,30.18,30.15,30.16,88861.0,29.2862,29.2862,29.257,29.2668,88861.0
2024-12-09 14:50:00,30.16,30.16,30.12,30.14,207885.0,29.2668,29.2668,29.2279,29.2473,207885.0
2024-12-09 15:00:00,30.14,30.16,30.09,30.16,211962.0,29.2473,29.2668,29.1988,29.2668,211962.0
2024-12-09 15:10:00,30.16,30.21,30.15,30.2,436557.0,29.2668,29.3153,29.257,29.3056,436557.0
2024-12-09 15:20:00,30.19,30.21,30.15,30.19,266052.0,29.2959,29.3153,29.257,29.2959,266052.0
2024-12-09 15:30:00,30.2,30.2,30.13,30.13,244366.0,29.3056,29.3056,29.2376,29.2376,244366.0
2024-12-09 15:40:00,30.14,30.15,30.11,30.15,544656.0,29.2473,29.257,29.2182,29.257,544656.0
2024-12-09 15:50:00,30.15,30.17,30.08,30.09,1706904.0,29.257,29.2765,29.1891,29.1988,1706904.0
2024-12-10 09:30:00,30.23,30.31,30.19,30.28,528154.0,29.3347,29.4123,29.2959,29.3832,528154.0
2024-12-10 09:40:00,30.28,30.3,30.19,30.24,362261.0,29.3832,29.4026,29.2959,29.3444,362261.0
2024-12-10 09:50:00,30.25,30.26,30.14,30.18,224853.0,29.3541,29.3638,29.2473,29.2862,224853.0
2024-12-10 10:00:00,30.17,30.17,30.07,30.08,187452.0,29.2765,29.2765,29.1794,29.1891,187452.0
2024-12-10 10:10:00,30.08,30.12,30.04,30.05,87451.0,29.1891,29.2279,29.1503,29.16,87451.0
2024-12-10 10:20:00,30.05,30.08,30.05,30.06,66031.0,29.16,29.1891,29.16,29.1697,66031.0
2024-12-10 10:30:00,30.07,30.19,30.07,30.14,187688.0,29.1794,29.2959,29.1794,29.2473,187688.0
2024-12-10 10:40:00,30.15,30.19,30.13,30.19,126832.0,29.257,29.2959,29.2376,29.2959,126832.0
2024-12-10 10:50:00,30.19,30.22,30.16,30.22,97944.0,29.2959,29.325,29.2668,29.325,97944.0
2024-12-10 11:00:00,30.21,30.25,30.19,30.21,189134.0,29.3153,29.3541,29.2959,29.3153,189134.0
2024-12-10 11:10:00,30.21,30.22,30.14,30.15,85498.0,29.3153,29.325,29.2473,29.257,85498.0
2024-12-10 11:20:00,30.15,30.23,30.14,30.22,174854.0,29.257,29.3347,29.2473,29.325,174854.0
2024-12-10 11:30:00,30.21,30.26,30.18,30.2,182468.0,29.3153,29.3638,29.2862,29.3056,182468.0
2024-12-10 11:40:00,30.2,30.21,30.13,30.14,63589.0,29.3056,29.3153,29.2376,29.2473,63589.0
2024-12-10 11:50:00,30.14,30.14,30.11,30.13,54267.0,29.2473,29.2473,29.2182,29.2376,54267.0
2024-12-10 12:00:00,30.13,30.14,30.08,30.09,60586.0,29.2376,29.2473,29.1891,29.1988,60586.0
2024-12-10 12:10:00,30.09,30.14,30.08,30.13,60188.0,29.1988,29.2473,29.1891,29.2376,60188.0
2024-12-10 12:20:00,30.14,30.15,30.12,30.12,38673.0,29.2473,29.257,29.2279,29.2279,38673.0
2024-12-10 12:30:00,30.11,30.21,30.11,30.2,115165.0,29.2182,29.3153,29.2182,29.3056,115165.0
2024-12-10 12:40:00,30.2,30.26,30.2,30.24,122362.0,29.3056,29.3638,29.3056,29.3444,122362.0
2024-12-10 12:50:00,30.25,30.26,30.24,30.25,120587.0,29.3541,29.3638,29.3444,29.3541,120587.0
2024-12-10 13:00:00,30.25,30.25,30.19,30.23,86328.0,29.3541,29.3541,29.2959,29.3347,86328.0
2024-12-10 13:10:00,30.23,30.25,30.22,30.24,51028.0,29.3347,29.3541,29.325,29.3444,51028.0
2024-12-10 13:20:00,30.25,30.26,30.21,30.21,172128.0,29.3541,29.3638,29.3153,29.3153,172128.0
2024-12-10 13:30:00,30.21,30.24,30.21,30.24,34902.0,29.3153,29.3444,29.3153,29.3444,34902.0
2024-12-10 13:40:00,30.24,30.26,30.23,30.26,80962.0,29.3444,29.3638,29.3347,29.3638,80962.0
2024-12-10 13:50:00,30.26,30.28,30.24,30.24,149241.0,29.3638,29.3832,29.3444,29.3444,149241.0
2024-12-10 14:00:00,30.24,30.26,30.23,30.25,70397.0,29.3444,29.3638,29.3347,29.3541,70397.0
2024-12-10 14:10:00,30.26,30.28,30.24,30.28,129129.0,29.3638,29.3832,29.3444,29.3832,129129.0
2024-12-10 14:20:00,30.28,30.29,30.25,30.25,219287.0,29.3832,29.3929,29.3541,29.3541,219287.0
2024-12-10 14:30:00,30.24,30.26,30.23,30.25,104873.0,29.3444,29.3638,29.3347,29.3541,104873.0
2024-12-10 14:40:00,30.25,30.29,30.24,30.28,102423.0,29.3541,29.3929,29.3444,29.3832,102423.0
2024-12-10 14:50:00,30.28,30.29,30.24,30.29,140437.0,29.3832,29.3929,29.3444,29.3929,140437.0
2024-12-10 15:00:00,30.29,30.29,30.24,30.26,185992.0,29.3929,29.3929,29.3444,29.3638,185992.0
2024-12-10 15:10:00,30.26,30.26,30.21,30.23,110602.0,29.3638,29.3638,29.3153,29.3347,110602.0
2024-12-10 15:20:00,30.23,30.24,30.19,30.21,116390.0,29.3347,29.3444,29.2959,29.3153,116390.0
2024-12-10 15:30:00,30.21,30.22,30.19,30.21,237056.0,29.3153,29.325,29.2959,29.3153,237056.0
2024-12-10 15:40:00,30.21,30.21,30.13,30.14,229332.0,29.3153,29.3153,29.2376,29.2473,229332.0
2024-12-10 15:50:00,30.13,30.15,30.07,30.11,709002.0,29.2376,29.257,29.1794,29.2182,709002.0
2024-12-11 09:30:00,30.18,30.23,30.09,30.12,474542.0,29.2862,29.3347,29.1988,29.2279,474542.0
2024-12-11 09:40:00,30.11,30.13,29.99,30.01,283706.0,29.2182,29.2376,29.1018,29.1212,283706.0
2024-12-11 09:50:00,30.01,30.04,29.96,30.02,134310.0,29.1212,29.1503,29.0727,29.1309,134310.0
2024-12-11 10:00:00,30.02,30.1,29.97,30.01,103129.0,29.1309,29.2085,29.0824,29.1212,103129.0
2024-12-11 10:10:00,30.01,30.07,29.99,30.03,191950.0,29.1212,29.1794,29.1018,29.1406,191950.0
2024-12-11 10:20:00,30.02,30.05,30.0,30.05,332815.0,29.1309,29.16,29.1115,29.16,332815.0
2024-12-11 10:30:00,30.05,30.06,29.96,29.99,135069.0,29.16,29.1697,29.0727,29.1018,135069.0
2024-12-11 10:40:00,29.99,29.99,29.92,29.96,166135.0,29.1018,29.1018,29.0339,29.0727,166135.0
2024-12-11 10:50:00,29.96,30.03,29.95,30.01,116118.0,29.0727,29.1406,29.063,29.1212,116118.0
2024-12-11 11:00:00,30.0,30.08,29.97,30.07,139669.0,29.1115,29.1891,29.0824,29.1794,139669.0
2024-12-11 11:10:00,30.07,30.14,30.07,30.09,84491.0,29.1794,29.2473,29.1794,29.1988,84491.0
2024-12-11 11:20:00,30.09,30.12,30.07,30.07,366947.0,29.1988,29.2279,29.1794,29.1794,366947.0
2024-12-11 11:30:00,30.07,30.15,30.04,30.15,251219.0,29.1794,29.257,29.1503,29.257,251219.0
2024-12-11 11:40:00,30.15,30.22,30.14,30.19,68987.0,29.257,29.325,29.2473,29.2959,68987.0
2024-12-11 11:50:00,30.19,30.19,30.08,30.09,77192.0,29.2959,29.2959,29.1891,29.1988,77192.0
2024-12-11 12:00:00,30.08,30.11,30.07,30.08,68184.0,29.1891,29.2182,29.1794,29.1891,68184.0
2024-12-11 12:10:00,30.08,30.08,29.99,30.01,75152.0,29.1891,29.1891,29.1018,29.1212,75152.0
2024-12-11 12:20:00,30.01,30.04,29.98,30.04,147804.0,29.1212,29.1503,29.0921,29.1503,147804.0
2024-12-11 12:30:00,30.04,30.05,29.99,30.0,78049.0,29.1503,29.16,29.1018,29.1115,78049.0
2024-12-11 12:40:00,30.0,30.05,30.0,30.05,55773.0,29.1115,29.16,29.1115,29.16,55773.0
2024-12-11 12:50:00,30.05,30.08,30.04,30.06,61207.0,29.16,29.1891,29.1503,29.1697,61207.0
2024-12-11 13:00:00,30.07,30.12,30.06,30.1,105079.0,29.1794,29.2279,29.1697,29.2085,105079.0
2024-12-11 13:10:00,30.1,30.13,30.1,30.11,70908.0,29.2085,29.2376,29.2085,29.2182,70908.0
2024-12-11 13:20:00,30.11,30.18,30.11,30.18,41579.0,29.2182,29.2862,29.2182,29.2862,41579.0
2024-12-11 13:30:00,30.18,30.18,30.16,30.17,100324.0,29.2862,29.2862,29.2668,29.2765,100324.0
2024-12-11 13:40:00,30.18,30.19,30.13,30.15,388007.0,29.2862,29.2959,29.2376,29.257,388007.0
2024-12-11 13:50:00,30.16,30.16,30.13,30.14,54201.0,29.2668,29.2668,29.2376,29.2473,54201.0
2024-12-11 14:00:00,30.14,30.2,30.13,30.17,122028.0,29.2473,29.3056,29.2376,29.2765,122028.0
2024-12-11 14:10:00,30.17,30.2,30.16,30.2,80920.0,29.2765,29.3056,29.2668,29.3056,80920.0
2024-12-11 14:20:00,30.2,30.26,30.19,30.26,174054.0,29.3056,29.3638,29.2959,29.3638,174054.0
2024-12-11 14:30:00,30.26,30.28,30.24,30.27,134512.0,29.3638,29.3832,29.3444,29.3735,134512.0
2024-12-11 14:40:00,30.27,30.32,30.27,30.32,78637.0,29.3735,29.422,29.3735,29.422,78637.0
2024-12-11 14:50:00,30.32,30.33,30.3,30.32,197525.0,29.422,29.4317,29.4026,29.422,197525.0
2024-12-11 15:00:00,30.32,30.37,30.29,30.3,215728.0,29.422,29.4705,29.3929,29.4026,215728.0
2024-12-11 15:10:00,30.31,30.38,30.29,30.37,176329.0,29.4123,29.4802,29.3929,29.4705,176329.0
2024-12-11 15:20:00,30.37,30.39,30.36,30.39,104385.0,29.4705,29.4899,29.4608,29.4899,104385.0
2024-12-11 15:30:00,30.38,30.39,30.36,30.39,214407.0,29.4802,29.4899,29.4608,29.4899,214407.0
2024-12-11 15:40:00,30.39,30.39,30.33,30.37,330280.0,29.4899,29.4899,29.4317,29.4705,330280.0
2024-12-11 15:50:00,30.37,30.38,30.32,30.33,727030.0,29.4705,29.4802,29.422,29.4317,727030.0
2024-12-12 09:30:00,30.24,30.27,30.14,30.26,403906.0,29.3444,29.3735,29.2473,29.3638,403906.0
2024-12-12 09:40:00,30.26,30.43,30.25,30.4,216109.0,29.3638,29.5288,29.3541,29.4996,216109.0
2024-12-12 09:50:00,30.4,30.43,30.38,30.4,170529.0,29.4996,29.5288,29.4802,29.4996,170529.0
2024-12-12 10:00:00,30.41,30.43,30.24,30.25,185953.0,29.5093,29.5288,29.3444,29.3541,185953.0
2024-12-12 10:10:00,30.24,30.3,30.22,30.23,148007.0,29.3444,29.4026,29.325,29.3347,148007.0
2024-12-12 10:20:00,30.23,30.25,30.14,30.15,176716.0,29.3347,29.3541,29.2473,29.257,176716.0
2024-12-12 10:30:00,30.14,30.15,30.08,30.12,383926.0,29.2473,29.257,29.1891,29.2279,383926.0
2024-12-12 10:40:00,30.11,30.16,30.1,30.14,164460.0,29.2182,29.2668,29.2085,29.2473,164460.0
2024-12-12 10:50:00,30.13,30.16,30.1,30.16,85042.0,29.2376,29.2668,29.2085,29.2668,85042.0
2024-12-12 11:00:00,30.16,30.19,30.12,30.16,172515.0,29.2668,29.2959,29.2279,29.2668,172515.0
2024-12-12 11:10:00,30.15,30.16,30.09,30.16,115378.0,29.257,29.2668,29.1988,29.2668,115378.0
2024-12-12 11:20:00,30.15,30.21,30.14,30.21,146434.0,29.257,29.3153,29.2473,29.3153,146434.0
2024-12-12 11:30:00,30.2,30.24,30.19,30.24,158608.0,29.3056,29.3444,29.2959,29.3444,158608.0
2024-12-12 11:40:00,30.24,30.27,30.18,30.19,153907.0,29.3444,29.3735,29.2862,29.2959,153907.0
2024-12-12 11:50:00,30.19,30.22,30.15,30.21,114307.0,29.2959,29.325,29.257,29.3153,114307.0
2024-12-12 12:00:00,30.22,30.3,30.21,30.29,162193.0,29.325,29.4026,29.3153,29.3929,162193.0
2024-12-12 12:10:00,30.29,30.35,30.28,30.35,66535.0,29.3929,29.4511,29.3832,29.4511,66535.0
2024-12-12 12:20:00,30.35,30.36,30.31,30.33,173620.0,29.4511,29.4608,29.4123,29.4317,173620.0
2024-12-12 12:30:00,30.33,30.35,30.3,30.32,113280.0,29.4317,29.4511,29.4026,29.422,113280.0
2024-12-12 12:40:00,30.32,30.32,30.26,30.27,124451.0,29.422,29.422,29.3638,29.3735,124451.0
2024-12-12 12:50:00,30.27,30.27,30.21,30.25,123624.0,29.3735,29.3735,29.3153,29.3541,123624.0
2024-12-12 13:00:00,30.25,30.28,30.24,30.27,66517.0,29.3541,29.3832,29.3444,29.3735,66517.0
2024-12-12 13:10:00,30.26,30.28,30.23,30.27,64311.0,29.3638,29.3832,29.3347,29.3735,64311.0
2024-12-12 13:20:00,30.28,30.34,30.26,30.3,188461.0,29.3832,29.4414,29.3638,29.4026,188461.0
2024-12-12 13:30:00,30.3,30.31,30.26,30.28,90349.0,29.4026,29.4123,29.3638,29.3832,90349.0
2024-12-12 13:40:00,30.28,30.28,30.25,30.26,104183.0,29.3832,29.3832,29.3541,29.3638,104183.0
2024-12-12 13:50:00,30.25,30.29,30.25,30.28,53882.0,29.3541,29.3929,29.3541,29.3832,53882.0
2024-12-12 14:00:00,30.27,30.32,30.26,30.3,109797.0,29.3735,29.422,29.3638,29.4026,109797.0
2024-12-12 14:10:00,30.3,30.31,30.25,30.27,67309.0,29.4026,29.4123,29.3541,29.3735,67309.0
2024-12-12 14:20:00,30.27,30.27,30.21,30.26,135161.0,29.3735,29.3735,29.3153,29.3638,135161.0
2024-12-12 14:30:00,30.26,30.26,30.23,30.25,118765.0,29.3638,29.3638,29.3347,29.3541,118765.0
2024-12-12 14:40:00,30.25,30.25,30.23,30.24,144464.0,29.3541,29.3541,29.3347,29.3444,144464.0
2024-12-12 14:50:00,30.24,30.26,30.23,30.24,127582.0,29.3444,29.3638,29.3347,29.3444,127582.0
2024-12-12 15:00:00,30.24,30.26,30.23,30.25,76910.0,29.3444,29.3638,29.3347,29.3541,76910.0
2024-12-12 15:10:00,30.24,30.28,30.24,30.25,131570.0,29.3444,29.3832,29.3444,29.3541,131570.0
2024-12-12 15:20:00,30.26,30.28,30.25,30.28,143979.0,29.3638,29.3832,29.3541,29.3832,143979.0
2024-12-12 15:30:00,30.28,30.28,30.22,30.23,234531.0,29.3832,29.3832,29.325,29.3347,234531.0
2024-12-12 15:40:00,30.23,30.24,30.19,30.2,264113.0,29.3347,29.3444,29.2959,29.3056,264113.0
2024-12-12 15:50:00,30.2,30.21,30.13,30.16,849829.0,29.3056,29.3153,29.2376,29.2668,849829.0
2024-12-13 09:30:00,30.01,30.02,29.81,29.87,350895.0,29.1212,29.1309,28.9271,28.9853,350895.0
2024-12-13 09:40:00,29.86,29.88,29.79,29.8,255089.0,28.9756,28.995,28.9077,28.9174,255089.0
2024-12-13 09:50:00,29.8,29.83,29.74,29.75,163461.0,28.9174,28.9465,28.8592,28.8689,163461.0
2024-12-13 10:00:00,29.75,29.77,29.7,29.74,208845.0,28.8689,28.8883,28.8204,28.8592,208845.0
2024-12-13 10:10:00,29.73,29.77,29.72,29.76,326634.0,28.8495,28.8883,28.8398,28.8786,326634.0
2024-12-13 10:20:00,29.77,29.77,29.71,29.73,150304.0,28.8883,28.8883,28.8301,28.8495,150304.0
2024-12-13 10:30:00,29.73,29.82,29.71,29.81,125746.0,28.8495,28.9368,28.8301,28.9271,125746.0
2024-12-13 10:40:00,29.8,29.84,29.78,29.84,258896.0,28.9174,28.9562,28.898,28.9562,258896.0
2024-12-13 10:50:00,29.84,29.88,29.82,29.88,85224.0,28.9562,28.995,28.9368,28.995,85224.0
2024-12-13 11:00:00,29.9,29.9,29.85,29.9,116347.0,29.0145,29.0145,28.9659,29.0145,116347.0
2024-12-13 11:10:00,29.9,29.9,29.86,29.88,79152.0,29.0145,29.0145,28.9756,28.995,79152.0
2024-12-13 11:20:00,29.88,29.92,29.87,29.92,127164.0,28.995,29.0339,28.9853,29.0339,127164.0
2024-12-13 11:30:00,29.92,29.97,29.89,29.97,323755.0,29.0339,29.0824,29.0047,29.0824,323755.0
2024-12-13 11:40:00,29.97,30.03,29.96,30.01,120876.0,29.0824,29.1406,29.0727,29.1212,120876.0
2024-12-13 11:50:00,30.01,30.05,30.0,30.04,36633.0,29.1212,29.16,29.1115,29.1503,36633.0
2024-12-13 12:00:00,30.04,30.05,29.97,29.97,203568.0,29.1503,29.16,29.0824,29.0824,203568.0
2024-12-13 12:10:00,29.97,29.99,29.92,29.94,117546.0,29.0824,29.1018,29.0339,29.0533,117546.0
2024-12-13 12:20:00,29.94,30.0,29.94,29.99,93280.0,29.0533,29.1115,29.0533,29.1018,93280.0
2024-12-13 12:30:00,30.0,30.03,29.99,30.0,111248.0,29.1115,29.1406,29.1018,29.1115,111248.0
2024-12-13 12:40:00,30.0,30.03,29.99,30.03,81238.0,29.1115,29.1406,29.1018,29.1406,81238.0
2024-12-13 12:50:00,30.03,30.03,29.99,30.01,61166.0,29.1406,29.1406,29.1018,29.1212,61166.0
2024-12-13 13:00:00,30.01,30.03,30.0,30.03,125762.0,29.1212,29.1406,29.1115,29.1406,125762.0
2024-12-13 13:10:00,30.03,30.07,30.02,30.07,113125.0,29.1406,29.1794,29.1309,29.1794,113125.0
2024-12-13 13:20:00,30.07,30.07,30.02,30.04,101525.0,29.1794,29.1794,29.1309,29.1503,101525.0
2024-12-13 13:30:00,30.04,30.06,30.02,30.05,51633.0,29.1503,29.1697,29.1309,29.16,51633.0
2024-12-13 13:40:00,30.05,30.08,30.01,30.02,150692.0,29.16,29.1891,29.1212,29.1309,150692.0
2024-12-13 13:50:00,30.02,30.04,30.0,30.01,73194.0,29.1309,29.1503,29.1115,29.1212,73194.0
2024-12-13 14:00:00,30.0,30.03,30.0,30.02,54378.0,29.1115,29.1406,29.1115,29.1309,54378.0
2024-12-13 14:10:00,30.02,30.03,29.99,29.99,79470.0,29.1309,29.1406,29.1018,29.1018,79470.0
2024-12-13 14:20:00,30.0,30.0,29.96,29.96,76624.0,29.1115,29.1115,29.0727,29.0727,76624.0
2024-12-13 14:30:00,29.96,29.99,29.96,29.98,66387.0,29.0727,29.1018,29.0727,29.0921,66387.0
2024-12-13 14:40:00,29.98,29.99,29.96,29.96,67373.0,29.0921,29.1018,29.0727,29.0727,67373.0
2024-12-13 14:50:00,29.96,30.01,29.95,30.01,150413.0,29.0727,29.1212,29.063,29.1212,150413.0
2024-12-13 15:00:00,30.01,30.02,30.01,30.01,80818.0,29.1212,29.1309,29.1212,29.1212,80818.0
2024-12-13 15:10:00,30.02,30.02,30.0,30.01,108502.0,29.1309,29.1309,29.1115,29.1212,108502.0
2024-12-13 15:20:00,30.02,30.04,30.01,30.04,165646.0,29.1309,29.1503,29.1212,29.1503,165646.0
2024-12-13 15:30:00,30.04,30.04,29.97,29.99,135455.0,29.1503,29.1503,29.0824,29.1018,135455.0
2024-12-13 15:40:00,29.99,29.99,29.93,29.95,223064.0,29.1018,29.1018,29.0436,29.063,223064.0
2024-12-13 15:50:00,29.96,29.99,29.91,29.98,610865.0,29.0727,29.1018,29.0242,29.0921,610865.0
2024-12-16 09:30:00,29.53,29.54,29.39,29.44,456553.0,28.6554,28.6651,28.5196,28.5681,456553.0
2024-12-16 09:40:00,29.44,29.47,29.31,29.36,378487.0,28.5681,28.5972,28.4419,28.4904,378487.0
2024-12-16 09:50:00,29.37,29.38,29.3,29.33,232465.0,28.5001,28.5099,28.4322,28.4613,232465.0
2024-12-16 10:00:00,29.33,29.46,29.31,29.42,211996.0,28.4613,28.5875,28.4419,28.5487,211996.0
2024-12-16 10:10:00,29.42,29.46,29.38,29.4,111416.0,28.5487,28.5875,28.5099,28.5293,111416.0
2024-12-16 10:20:00,29.4,29.41,29.34,29.35,143132.0,28.5293,28.539,28.471,28.4807,143132.0
2024-12-16 10:30:00,29.35,29.36,29.28,29.3,227943.0,28.4807,28.4904,28.4128,28.4322,227943.0
2024-12-16 10:40:00,29.3,29.38,29.29,29.36,132338.0,28.4322,28.5099,28.4225,28.4904,132338.0
2024-12-16 10:50:00,29.35,29.39,29.31,29.34,230125.0,28.4807,28.5196,28.4419,28.471,230125.0
2024-12-16 11:00:00,29.35,29.35,29.27,29.28,120529.0,28.4807,28.4807,28.4031,28.4128,120529.0
2024-12-16 11:10:00,29.28,29.31,29.25,29.25,167346.0,28.4128,28.4419,28.3837,28.3837,167346.0
2024-12-16 11:20:00,29.25,29.26,29.17,29.18,311638.0,28.3837,28.3934,28.3061,28.3158,311638.0
2024-12-16 11:30:00,29.19,29.28,29.18,29.24,386309.0,28.3255,28.4128,28.3158,28.374,386309.0
2024-12-16 11:40:00,29.24,29.27,29.11,29.15,240368.0,28.374,28.4031,28.2478,28.2867,240368.0
2024-12-16 11:50:00,29.15,29.19,29.14,29.19,96422.0,28.2867,28.3255,28.277,28.3255,96422.0
2024-12-16 12:00:00,29.19,29.19,29.15,29.16,96846.0,28.3255,28.3255,28.2867,28.2964,96846.0
2024-12-16 12:10:00,29.16,29.2,29.15,29.16,74889.0,28.2964,28.3352,28.2867,28.2964,74889.0
2024-12-16 12:20:00,29.15,29.19,29.15,29.19,128281.0,28.2867,28.3255,28.2867,28.3255,128281.0
2024-12-16 12:30:00,29.18,29.24,29.18,29.21,119214.0,28.3158,28.374,28.3158,28.3449,119214.0
2024-12-16 12:40:00,29.21,29.22,29.13,29.14,100356.0,28.3449,28.3546,28.2673,28.277,100356.0
2024-12-16 12:50:00,29.14,29.16,29.1,29.12,138000.0,28.277,28.2964,28.2381,28.2576,138000.0
2024-12-16 13:00:00,29.12,29.14,29.08,29.11,264390.0,28.2576,28.277,28.2187,28.2478,264390.0
2024-12-16 13:10:00,29.11,29.13,29.08,29.1,102458.0,28.2478,28.2673,28.2187,28.2381,102458.0
2024-12-16 13:20:00,29.09,29.14,29.07,29.08,231856.0,28.2284,28.277,28.209,28.2187,231856.0
2024-12-16 13:30:00,29.08,29.09,29.02,29.05,242349.0,28.2187,28.2284,28.1605,28.1896,242349.0
2024-12-16 13:40:00,29.04,29.05,28.99,28.99,113477.0,28.1799,28.1896,28.1314,28.1314,113477.0
2024-12-16 13:50:00,28.99,29.05,28.99,29.05,208697.0,28.1314,28.1896,28.1314,28.1896,208697.0
2024-12-16 14:00:00,29.05,29.08,29.04,29.07,173574.0,28.1896,28.2187,28.1799,28.209,173574.0
2024-12-16 14:10:00,29.08,29.08,29.04,29.07,148187.0,28.2187,28.2187,28.1799,28.209,148187.0
2024-12-16 14:20:00,29.07,29.09,29.01,29.03,189006.0,28.209,28.2284,28.1508,28.1702,189006.0
2024-12-16 14:30:00,29.02,29.03,29.0,29.01,137488.0,28.1605,28.1702,28.1411,28.1508,137488.0
2024-12-16 14:40:00,29.01,29.03,29.0,29.03,124910.0,28.1508,28.1702,28.1411,28.1702,124910.0
2024-12-16 14:50:00,29.03,29.07,29.02,29.04,130827.0,28.1702,28.209,28.1605,28.1799,130827.0
2024-12-16 15:00:00,29.04,29.04,29.02,29.03,123224.0,28.1799,28.1799,28.1605,28.1702,123224.0
2024-12-16 15:10:00,29.03,29.04,29.01,29.03,122523.0,28.1702,28.1799,28.1508,28.1702,122523.0
2024-12-16 15:20:00,29.03,29.03,29.0,29.01,126024.0,28.1702,28.1702,28.1411,28.1508,126024.0
2024-12-16 15:30:00,29.01,29.05,29.0,29.04,356062.0,28.1508,28.1896,28.1411,28.1799,356062.0
2024-12-16 15:40:00,29.05,29.05,28.99,29.0,476641.0,28.1896,28.1896,28.1314,28.1411,476641.0
2024-12-16 15:50:00,28.99,29.03,28.94,28.95,921257.0,28.1314,28.1702,28.0829,28.0926,921257.0
2024-12-17 09:30:00,28.95,29.02,28.87,28.97,474069.0,28.0926,28.1605,28.015,28.112,474069.0
2024-12-17 09:40:00,28.98,29.01,28.9,28.95,242238.0,28.1217,28.1508,28.0441,28.0926,242238.0
2024-12-17 09:50:00,28.95,29.0,28.94,28.99,124407.0,28.0926,28.1411,28.0829,28.1314,124407.0
2024-12-17 10:00:00,28.98,28.99,28.93,28.96,192435.0,28.1217,28.1314,28.0732,28.1023,192435.0
2024-12-17 10:10:00,28.96,29.03,28.94,29.02,134378.0,28.1023,28.1702,28.0829,28.1605,134378.0
2024-12-17 10:20:00,29.02,29.04,28.98,29.0,211631.0,28.1605,28.1799,28.1217,28.1411,211631.0
2024-12-17 10:30:00,29.0,29.05,28.99,29.01,158047.0,28.1411,28.1896,28.1314,28.1508,158047.0
2024-12-17 10:40:00,29.01,29.02,28.92,28.94,223042.0,28.1508,28.1605,28.0635,28.0829,223042.0
2024-12-17 10:50:00,28.94,28.98,28.92,28.96,163279.0,28.0829,28.1217,28.0635,28.1023,163279.0
2024-12-17 11:00:00,28.96,29.02,28.95,28.98,272833.0,28.1023,28.1605,28.0926,28.1217,272833.0
2024-12-17 11:10:00,28.99,29.0,28.95,28.98,102643.0,28.1314,28.1411,28.0926,28.1217,102643.0
2024-12-17 11:20:00,28.97,29.01,28.96,28.98,161580.0,28.112,28.1508,28.1023,28.1217,161580.0
2024-12-17 11:30:00,28.98,28.99,28.91,28.94,207836.0,28.1217,28.1314,28.0538,28.0829,207836.0
2024-12-17 11:40:00,28.94,28.97,28.9,28.95,106547.0,28.0829,28.112,28.0441,28.0926,106547.0
2024-12-17 11:50:00,28.96,29.03,28.94,29.02,106178.0,28.1023,28.1702,28.0829,28.1605,106178.0
2024-12-17 12:00:00,29.02,29.03,28.98,28.98,54858.0,28.1605,28.1702,28.1217,28.1217,54858.0
2024-12-17 12:10:00,28.99,28.99,28.95,28.96,121805.0,28.1314,28.1314,28.0926,28.1023,121805.0
2024-12-17 12:20:00,28.97,28.98,28.86,28.87,155375.0,28.112,28.1217,28.0053,28.015,155375.0
2024-12-17 12:30:00,28.87,28.94,28.86,28.94,165505.0,28.015,28.0829,28.0053,28.0829,165505.0
2024-12-17 12:40:00,28.94,28.96,28.89,28.94,159838.0,28.0829,28.1023,28.0344,28.0829,159838.0
2024-12-17 12:50:00,28.95,28.97,28.94,28.96,121266.0,28.0926,28.112,28.0829,28.1023,121266.0
2024-12-17 13:00:00,28.96,29.0,28.96,28.98,173666.0,28.1023,28.1411,28.1023,28.1217,173666.0
2024-12-17 13:10:00,28.98,28.98,28.93,28.96,145855.0,28.1217,28.1217,28.0732,28.1023,145855.0
2024-12-17 13:20:00,28.96,29.0,28.95,29.0,58179.0,28.1023,28.1411,28.0926,28.1411,58179.0
2024-12-17 13:30:00,28.99,29.0,28.98,29.0,92186.0,28.1314,28.1411,28.1217,28.1411,92186.0
2024-12-17 13:40:00,29.0,29.05,28.98,29.02,93783.0,28.1411,28.1896,28.1217,28.1605,93783.0
2024-12-17 13:50:00,29.02,29.07,29.01,29.07,95557.0,28.1605,28.209,28.1508,28.209,95557.0
2024-12-17 14:00:00,29.07,29.08,28.99,29.0,205323.0,28.209,28.2187,28.1314,28.1411,205323.0
2024-12-17 14:10:00,29.0,29.02,28.98,29.02,229744.0,28.1411,28.1605,28.1217,28.1605,229744.0
2024-12-17 14:20:00,29.02,29.04,28.99,29.04,149184.0,28.1605,28.1799,28.1314,28.1799,149184.0
2024-12-17 14:30:00,29.04,29.09,29.03,29.08,166549.0,28.1799,28.2284,28.1702,28.2187,166549.0
2024-12-17 14:40:00,29.08,29.08,29.05,29.07,99533.0,28.2187,28.2187,28.1896,28.209,99533.0
2024-12-17 14:50:00,29.07,29.07,29.02,29.02,146098.0,28.209,28.209,28.1605,28.1605,146098.0
2024-12-17 15:00:00,29.03,29.04,29.0,29.03,128217.0,28.1702,28.1799,28.1411,28.1702,128217.0
2024-12-17 15:10:00,29.03,29.06,29.02,29.05,201969.0,28.1702,28.1993,28.1605,28.1896,201969.0
2024-12-17 15:20:00,29.05,29.08,29.03,29.08,173444.0,28.1896,28.2187,28.1702,28.2187,173444.0
2024-12-17 15:30:00,29.08,29.12,29.05,29.05,338144.0,28.2187,28.2576,28.1896,28.1896,338144.0
2024-12-17 15:40:00,29.05,29.06,29.02,29.05,265853.0,28.1896,28.1993,28.1605,28.1896,265853.0
2024-12-17 15:50:00,29.05,29.12,29.04,29.08,869884.0,28.1896,28.2576,28.1799,28.2187,869884.0
2024-12-18 09:30:00,29.25,29.35,29.2,29.33,433528.0,28.3837,28.4807,28.3352,28.4613,433528.0
2024-12-18 09:40:00,29.33,29.37,29.24,29.31,212720.0,28.4613,28.5001,28.374,28.4419,212720.0
2024-12-18 09:50:00,29.31,29.33,29.15,29.16,154968.0,28.4419,28.4613,28.2867,28.2964,154968.0
2024-12-18 10:00:00,29.16,29.17,29.11,29.15,213565.0,28.2964,28.3061,28.2478,28.2867,213565.0
2024-12-18 10:10:00,29.15,29.15,29.08,29.12,294854.0,28.2867,28.2867,28.2187,28.2576,294854.0
2024-12-18 10:20:00,29.12,29.14,29.1,29.1,56102.0,28.2576,28.277,28.2381,28.2381,56102.0
2024-12-18 10:30:00,29.11,29.15,29.1,29.13,82814.0,28.2478,28.2867,28.2381,28.2673,82814.0
2024-12-18 10:40:00,29.12,29.14,29.08,29.09,94829.0,28.2576,28.277,28.2187,28.2284,94829.0
2024-12-18 10:50:00,29.09,29.09,29.06,29.09,85548.0,28.2284,28.2284,28.1993,28.2284,85548.0
2024-12-18 11:00:00,29.09,29.1,29.05,29.07,69188.0,28.2284,28.2381,28.1896,28.209,69188.0
2024-12-18 11:10:00,29.06,29.13,29.06,29.13,175149.0,28.1993,28.2673,28.1993,28.2673,175149.0
2024-12-18 11:20:00,29.13,29.16,29.12,29.13,183286.0,28.2673,28.2964,28.2576,28.2673,183286.0
2024-12-18 11:30:00,29.14,29.16,29.11,29.16,155627.0,28.277,28.2964,28.2478,28.2964,155627.0
2024-12-18 11:40:00,29.16,29.16,29.12,29.15,112113.0,28.2964,28.2964,28.2576,28.2867,112113.0
2024-12-18 11:50:00,29.15,29.15,29.12,29.15,74924.0,28.2867,28.2867,28.2576,28.2867,74924.0
2024-12-18 12:00:00,29.15,29.17,29.14,29.16,78280.0,28.2867,28.3061,28.277,28.2964,78280.0
2024-12-18 12:10:00,29.16,29.21,29.15,29.21,113485.0,28.2964,28.3449,28.2867,28.3449,113485.0
2024-12-18 12:20:00,29.21,29.23,29.2,29.21,104907.0,28.3449,28.3643,28.3352,28.3449,104907.0
2024-12-18 12:30:00,29.22,29.22,29.17,29.17,114115.0,28.3546,28.3546,28.3061,28.3061,114115.0
2024-12-18 12:40:00,29.17,29.19,29.16,29.19,58929.0,28.3061,28.3255,28.2964,28.3255,58929.0
2024-12-18 12:50:00,29.18,29.2,29.18,29.18,75253.0,28.3158,28.3352,28.3158,28.3158,75253.0
2024-12-18 13:00:00,29.18,29.19,29.15,29.17,146814.0,28.3158,28.3255,28.2867,28.3061,146814.0
2024-12-18 13:10:00,29.16,29.19,29.16,29.18,74059.0,28.2964,28.3255,28.2964,28.3158,74059.0
2024-12-18 13:20:00,29.18,29.18,29.16,29.16,77573.0,28.3158,28.3158,28.2964,28.2964,77573.0
2024-12-18 13:30:00,29.17,29.18,29.16,29.17,82775.0,28.3061,28.3158,28.2964,28.3061,82775.0
2024-12-18 13:40:00,29.17,29.19,29.16,29.19,77570.0,28.3061,28.3255,28.2964,28.3255,77570.0
2024-12-18 13:50:00,29.18,29.22,29.18,29.21,57974.0,28.3158,28.3546,28.3158,28.3449,57974.0
2024-12-18 14:00:00,29.2,29.21,29.07,29.08,101388.0,28.3352,28.3449,28.209,28.2187,101388.0
2024-12-18 14:10:00,29.08,29.08,29.0,29.01,154633.0,28.2187,28.2187,28.1411,28.1508,154633.0
2024-12-18 14:20:00,29.0,29.02,28.96,28.97,126447.0,28.1411,28.1605,28.1023,28.112,126447.0
2024-12-18 14:30:00,28.96,29.03,28.94,28.95,116465.0,28.1023,28.1702,28.0829,28.0926,116465.0
2024-12-18 14:40:00,28.96,28.99,28.87,28.88,185443.0,28.1023,28.1314,28.015,28.0247,185443.0
2024-12-18 14:50:00,28.88,28.91,28.83,28.83,137254.0,28.0247,28.0538,27.9761,27.9761,137254.0
2024-12-18 15:00:00,28.84,28.88,28.81,28.83,153576.0,27.9858,28.0247,27.9567,27.9761,153576.0
2024-12-18 15:10:00,28.83,28.85,28.8,28.82,211917.0,27.9761,27.9955,27.947,27.9664,211917.0
2024-12-18 15:20:00,28.83,28.88,28.78,28.8,229500.0,27.9761,28.0247,27.9276,27.947,229500.0
2024-12-18 15:30:00,28.8,28.81,28.69,28.7,406843.0,27.947,27.9567,27.8403,27.85,406843.0
2024-12-18 15:40:00,28.69,28.69,28.56,28.59,409357.0,27.8403,27.8403,27.7141,27.7432,409357.0
2024-12-18 15:50:00,28.59,28.61,28.5,28.53,960023.0,27.7432,27.7627,27.6559,27.685,960023.0
2024-12-19 09:30:00,28.83,28.85,28.69,28.74,620357.0,27.9761,27.9955,27.8403,27.8888,620357.0
2024-12-19 09:40:00,28.74,28.77,28.68,28.71,224482.0,27.8888,27.9179,27.8306,27.8597,224482.0
2024-12-19 09:50:00,28.71,28.72,28.65,28.69,171200.0,27.8597,27.8694,27.8015,27.8403,171200.0
2024-12-19 10:00:00,28.69,28.69,28.55,28.57,199141.0,27.8403,27.8403,27.7044,27.7238,199141.0
2024-12-19 10:10:00,28.58,28.6,28.52,28.57,193209.0,27.7335,27.753,27.6753,27.7238,193209.0
2024-12-19 10:20:00,28.56,28.61,28.53,28.58,144991.0,27.7141,27.7627,27.685,27.7335,144991.0
2024-12-19 10:30:00,28.58,28.61,28.55,28.57,184888.0,27.7335,27.7627,27.7044,27.7238,184888.0
2024-12-19 10:40:00,28.58,28.6,28.54,28.55,221347.0,27.7335,27.753,27.6947,27.7044,221347.0
2024-12-19 10:50:00,28.55,28.58,28.48,28.51,225727.0,27.7044,27.7335,27.6365,27.6656,225727.0
2024-12-19 11:00:00,28.51,28.51,28.44,28.46,148013.0,27.6656,27.6656,27.5977,27.6171,148013.0
2024-12-19 11:10:00,28.47,28.49,28.43,28.45,182385.0,27.6268,27.6462,27.588,27.6074,182385.0
2024-12-19 11:20:00,28.44,28.51,28.44,28.48,263918.0,27.5977,27.6656,27.5977,27.6365,263918.0
2024-12-19 11:30:00,28.47,28.53,28.46,28.52,357568.0,27.6268,27.685,27.6171,27.6753,357568.0
2024-12-19 11:40:00,28.51,28.53,28.5,28.52,100008.0,27.6656,27.685,27.6559,27.6753,100008.0
2024-12-19 11:50:00,28.51,28.52,28.45,28.46,192644.0,27.6656,27.6753,27.6074,27.6171,192644.0
2024-12-19 12:00:00,28.46,28.53,28.46,28.53,89219.0,27.6171,27.685,27.6171,27.685,89219.0
2024-12-19 12:10:00,28.53,28.54,28.48,28.54,102517.0,27.685,27.6947,27.6365,27.6947,102517.0
2024-12-19 12:20:00,28.54,28.54,28.47,28.51,140141.0,27.6947,27.6947,27.6268,27.6656,140141.0
2024-12-19 12:30:00,28.51,28.52,28.48,28.49,87650.0,27.6656,27.6753,27.6365,27.6462,87650.0
2024-12-19 12:40:00,28.48,28.49,28.45,28.46,87415.0,27.6365,27.6462,27.6074,27.6171,87415.0
2024-12-19 12:50:00,28.45,28.49,28.45,28.46,68390.0,27.6074,27.6462,27.6074,27.6171,68390.0
2024-12-19 13:00:00,28.46,28.47,28.42,28.46,77242.0,27.6171,27.6268,27.5783,27.6171,77242.0
2024-12-19 13:10:00,28.47,28.5,28.46,28.46,59891.0,27.6268,27.6559,27.6171,27.6171,59891.0
2024-12-19 13:20:00,28.46,28.47,28.42,28.45,60394.0,27.6171,27.6268,27.5783,27.6074,60394.0
2024-12-19 13:30:00,28.46,28.52,28.45,28.5,61848.0,27.6171,27.6753,27.6074,27.6559,61848.0
2024-12-19 13:40:00,28.5,28.52,28.49,28.5,61985.0,27.6559,27.6753,27.6462,27.6559,61985.0
2024-12-19 13:50:00,28.5,28.55,28.48,28.55,63824.0,27.6559,27.7044,27.6365,27.7044,63824.0
2024-12-19 14:00:00,28.54,28.57,28.49,28.49,65183.0,27.6947,27.7238,27.6462,27.6462,65183.0
2024-12-19 14:10:00,28.5,28.52,28.48,28.51,112809.0,27.6559,27.6753,27.6365,27.6656,112809.0
2024-12-19 14:20:00,28.51,28.56,28.5,28.55,83045.0,27.6656,27.7141,27.6559,27.7044,83045.0
2024-12-19 14:30:00,28.55,28.58,28.5,28.54,116571.0,27.7044,27.7335,27.6559,27.6947,116571.0
2024-12-19 14:40:00,28.53,28.54,28.52,28.53,92377.0,27.685,27.6947,27.6753,27.685,92377.0
2024-12-19 14:50:00,28.53,28.56,28.5,28.51,153131.0,27.685,27.7141,27.6559,27.6656,153131.0
2024-12-19 15:00:00,28.52,28.53,28.48,28.5,61804.0,27.6753,27.685,27.6365,27.6559,61804.0
2024-12-19 15:10:00,28.5,28.55,28.49,28.5,150680.0,27.6559,27.7044,27.6462,27.6559,150680.0
2024-12-19 15:20:00,28.5,28.5,28.46,28.46,111312.0,27.6559,27.6559,27.6171,27.6171,111312.0
2024-12-19 15:30:00,28.46,28.53,28.45,28.53,123974.0,27.6171,27.685,27.6074,27.685,123974.0
2024-12-19 15:40:00,28.53,28.56,28.48,28.5,197999.0,27.685,27.7141,27.6365,27.6559,197999.0
2024-12-19 15:50:00,28.49,28.49,28.4,28.41,859482.0,27.6462,27.6462,27.5589,27.5686,859482.0
2024-12-20 09:30:00,28.21,28.35,28.13,28.32,452472.0,27.3745,27.5104,27.2969,27.4812,452472.0
2024-12-20 09:40:00,28.31,28.36,28.23,28.28,226611.0,27.4715,27.5201,27.3939,27.4424,226611.0
2024-12-20 09:50:00,28.27,28.39,28.27,28.35,163199.0,27.4327,27.5492,27.4327,27.5104,163199.0
2024-12-20 10:00:00,28.36,28.4,28.34,28.39,122158.0,27.5201,27.5589,27.5007,27.5492,122158.0
2024-12-20 10:10:00,28.39,28.43,28.37,28.41,107214.0,27.5492,27.588,27.5298,27.5686,107214.0
2024-12-20 10:20:00,28.41,28.44,28.38,28.43,209181.0,27.5686,27.5977,27.5395,27.588,209181.0
2024-12-20 10:30:00,28.43,28.46,28.42,28.44,140861.0,27.588,27.6171,27.5783,27.5977,140861.0
2024-12-20 10:40:00,28.44,28.47,28.42,28.45,176085.0,27.5977,27.6268,27.5783,27.6074,176085.0
2024-12-20 10:50:00,28.45,28.48,28.43,28.45,141032.0,27.6074,27.6365,27.588,27.6074,141032.0
2024-12-20 11:00:00,28.45,28.51,28.43,28.5,341265.0,27.6074,27.6656,27.588,27.6559,341265.0
2024-12-20 11:10:00,28.51,28.6,28.5,28.59,184248.0,27.6656,27.753,27.6559,27.7432,184248.0
2024-12-20 11:20:00,28.59,28.65,28.58,28.6,304614.0,27.7432,27.8015,27.7335,27.753,304614.0
2024-12-20 11:30:00,28.6,28.68,28.58,28.64,533276.0,27.753,27.8306,27.7335,27.7918,533276.0
2024-12-20 11:40:00,28.64,28.71,28.64,28.64,100203.0,27.7918,27.8597,27.7918,27.7918,100203.0
2024-12-20 11:50:00,28.65,28.69,28.63,28.67,157039.0,27.8015,27.8403,27.7821,27.8209,157039.0
2024-12-20 12:00:00,28.66,28.68,28.6,28.61,312662.0,27.8112,27.8306,27.753,27.7627,312662.0
2024-12-20 12:10:00,28.61,28.64,28.6,28.61,53340.0,27.7627,27.7918,27.753,27.7627,53340.0
2024-12-20 12:20:00,28.61,28.65,28.61,28.64,55930.0,27.7627,27.8015,27.7627,27.7918,55930.0
2024-12-20 12:30:00,28.64,28.7,28.59,28.7,86565.0,27.7918,27.85,27.7432,27.85,86565.0
2024-12-20 12:40:00,28.7,28.71,28.66,28.69,100031.0,27.85,27.8597,27.8112,27.8403,100031.0
2024-12-20 12:50:00,28.69,28.74,28.67,28.74,151115.0,27.8403,27.8888,27.8209,27.8888,151115.0
2024-12-20 13:00:00,28.74,28.74,28.69,28.7,106852.0,27.8888,27.8888,27.8403,27.85,106852.0
2024-12-20 13:10:00,28.7,28.73,28.66,28.67,167401.0,27.85,27.8791,27.8112,27.8209,167401.0
2024-12-20 13:20:00,28.67,28.7,28.64,28.66,147354.0,27.8209,27.85,27.7918,27.8112,147354.0
2024-12-20 13:30:00,28.66,28.72,28.65,28.69,130812.0,27.8112,27.8694,27.8015,27.8403,130812.0
2024-12-20 13:40:00,28.68,28.73,28.67,28.68,88400.0,27.8306,27.8791,27.8209,27.8306,88400.0
2024-12-20 13:50:00,28.67,28.73,28.65,28.67,205568.0,27.8209,27.8791,27.8015,27.8209,205568.0
2024-12-20 14:00:00,28.67,28.67,28.62,28.64,123320.0,27.8209,27.8209,27.7724,27.7918,123320.0
2024-12-20 14:10:00,28.64,28.64,28.58,28.6,162183.0,27.7918,27.7918,27.7335,27.753,162183.0
2024-12-20 14:20:00,28.61,28.67,28.59,28.64,130775.0,27.7627,27.8209,27.7432,27.7918,130775.0
2024-12-20 14:30:00,28.65,28.68,28.63,28.67,85110.0,27.8015,27.8306,27.7821,27.8209,85110.0
2024-12-20 14:40:00,28.68,28.69,28.66,28.69,139671.0,27.8306,27.8403,27.8112,27.8403,139671.0
2024-12-20 14:50:00,28.69,28.69,28.65,28.66,112280.0,27.8403,27.8403,27.8015,27.8112,112280.0
2024-12-20 15:00:00,28.66,28.67,28.64,28.65,133692.0,27.8112,27.8209,27.7918,27.8015,133692.0
2024-12-20 15:10:00,28.64,28.64,28.57,28.59,105088.0,27.7918,27.7918,27.7238,27.7432,105088.0
2024-12-20 15:20:00,28.59,28.6,28.55,28.57,222223.0,27.7432,27.753,27.7044,27.7238,222223.0
2024-12-20 15:30:00,28.58,28.63,28.52,28.59,269965.0,27.7335,27.7821,27.6753,27.7432,269965.0
2024-12-20 15:40:00,28.59,28.61,28.56,28.56,224057.0,27.7432,27.7627,27.7141,27.7141,224057.0
2024-12-20 15:50:00,28.56,28.61,28.52,28.6,899064.0,27.7141,27.7627,27.6753,27.753,899064.0
2024-12-23 09:30:00,28.49,28.54,28.4,28.41,392239.0,27.6462,27.6947,27.5589,27.5686,392239.0
2024-12-23 09:40:00,28.41,28.46,28.37,28.4,128745.0,27.5686,27.6171,27.5298,27.5589,128745.0
2024-12-23 09:50:00,28.4,28.46,28.38,28.42,99478.0,27.5589,27.6171,27.5395,27.5783,99478.0
2024-12-23 10:00:00,28.41,28.42,28.35,28.38,153891.0,27.5686,27.5783,27.5104,27.5395,153891.0
2024-12-23 10:10:00,28.38,28.44,28.37,28.39,136711.0,27.5395,27.5977,27.5298,27.5492,136711.0
2024-12-23 10:20:00,28.43,28.49,28.39,28.49,150411.0,27.588,27.6462,27.5492,27.6462,150411.0
2024-12-23 10:30:00,28.49,28.51,28.46,28.49,139692.0,27.6462,27.6656,27.6171,27.6462,139692.0
2024-12-23 10:40:00,28.49,28.5,28.45,28.46,187796.0,27.6462,27.6559,27.6074,27.6171,187796.0
2024-12-23 10:50:00,28.46,28.5,28.45,28.46,149417.0,27.6171,27.6559,27.6074,27.6171,149417.0
2024-12-23 11:00:00,28.46,28.54,28.45,28.51,113097.0,27.6171,27.6947,27.6074,27.6656,113097.0
2024-12-23 11:10:00,28.51,28.57,28.5,28.54,198216.0,27.6656,27.7238,27.6559,27.6947,198216.0
2024-12-23 11:20:00,28.54,28.57,28.51,28.57,263919.0,27.6947,27.7238,27.6656,27.7238,263919.0
2024-12-23 11:30:00,28.57,28.6,28.55,28.59,229123.0,27.7238,27.753,27.7044,27.7432,229123.0
2024-12-23 11:40:00,28.59,28.59,28.54,28.58,70360.0,27.7432,27.7432,27.6947,27.7335,70360.0
2024-12-23 11:50:00,28.58,28.63,28.56,28.62,207989.0,27.7335,27.7821,27.7141,27.7724,207989.0
2024-12-23 12:00:00,28.63,28.63,28.58,28.58,59922.0,27.7821,27.7821,27.7335,27.7335,59922.0
2024-12-23 12:10:00,28.59,28.62,28.56,28.62,91375.0,27.7432,27.7724,27.7141,27.7724,91375.0
2024-12-23 12:20:00,28.62,28.68,28.61,28.64,215342.0,27.7724,27.8306,27.7627,27.7918,215342.0
2024-12-23 12:30:00,28.64,28.66,28.61,28.65,49564.0,27.7918,27.8112,27.7627,27.8015,49564.0
2024-12-23 12:40:00,28.65,28.7,28.64,28.7,115502.0,27.8015,27.85,27.7918,27.85,115502.0
2024-12-23 12:50:00,28.69,28.75,28.68,28.73,148219.0,27.8403,27.8985,27.8306,27.8791,148219.0
2024-12-23 13:00:00,28.73,28.74,28.7,28.71,96264.0,27.8791,27.8888,27.85,27.8597,96264.0
2024-12-23 13:10:00,28.71,28.77,28.71,28.77,110690.0,27.8597,27.9179,27.8597,27.9179,110690.0
2024-12-23 13:20:00,28.76,28.79,28.74,28.75,147535.0,27.9082,27.9373,27.8888,27.8985,147535.0
2024-12-23 13:30:00,28.76,28.77,28.74,28.76,51566.0,27.9082,27.9179,27.8888,27.9082,51566.0
2024-12-23 13:40:00,28.76,28.76,28.71,28.74,82878.0,27.9082,27.9082,27.8597,27.8888,82878.0
2024-12-23 13:50:00,28.74,28.75,28.7,28.73,166133.0,27.8888,27.8985,27.85,27.8791,166133.0
2024-12-23 14:00:00,28.73,28.74,28.7,28.73,73298.0,27.8791,27.8888,27.85,27.8791,73298.0
2024-12-23 14:10:00,28.73,28.73,28.7,28.71,72187.0,27.8791,27.8791,27.85,27.8597,72187.0
2024-12-23 14:20:00,28.7,28.71,28.66,28.66,90692.0,27.85,27.8597,27.8112,27.8112,90692.0
2024-12-23 14:30:00,28.67,28.69,28.66,28.69,85057.0,27.8209,27.8403,27.8112,27.8403,85057.0
2024-12-23 14:40:00,28.69,28.7,28.66,28.66,116658.0,27.8403,27.85,27.8112,27.8112,116658.0
2024-12-23 14:50:00,28.66,28.67,28.62,28.63,94374.0,27.8112,27.8209,27.7724,27.7821,94374.0
2024-12-23 15:00:00,28.63,28.7,28.62,28.65,198719.0,27.7821,27.85,27.7724,27.8015,198719.0
2024-12-23 15:10:00,28.66,28.67,28.61,28.61,93293.0,27.8112,27.8209,27.7627,27.7627,93293.0
2024-12-23 15:20:00,28.62,28.67,28.61,28.66,190988.0,27.7724,27.8209,27.7627,27.8112,190988.0
2024-12-23 15:30:00,28.66,28.75,28.64,28.73,147649.0,27.8112,27.8985,27.7918,27.8791,147649.0
2024-12-23 15:40:00,28.73,28.78,28.72,28.76,174720.0,27.8791,27.9276,27.8694,27.9082,174720.0
2024-12-23 15:50:00,28.76,28.83,28.74,28.75,524839.0,27.9082,27.9761,27.8888,27.8985,524839.0
2024-12-24 09:30:00,28.73,28.81,28.55,28.58,251418.0,27.8791,27.9567,27.7044,27.7335,251418.0
2024-12-24 09:40:00,28.59,28.64,28.54,28.55,124133.0,27.7432,27.7918,27.6947,27.7044,124133.0
2024-12-24 09:50:00,28.55,28.55,28.49,28.5,144099.0,27.7044,27.7044,27.6462,27.6559,144099.0
2024-12-24 10:00:00,28.5,28.68,28.5,28.68,129903.0,27.6559,27.8306,27.6559,27.8306,129903.0
2024-12-24 10:10:00,28.68,28.76,28.67,28.76,95454.0,27.8306,27.9082,27.8209,27.9082,95454.0
2024-12-24 10:20:00,28.76,28.84,28.75,28.83,91176.0,27.9082,27.9858,27.8985,27.9761,91176.0
2024-12-24 10:30:00,28.84,28.92,28.82,28.9,196970.0,27.9858,28.0635,27.9664,28.0441,196970.0
2024-12-24 10:40:00,28.9,28.9,28.85,28.89,174615.0,28.0441,28.0441,27.9955,28.0344,174615.0
2024-12-24 10:50:00,28.89,28.89,28.85,28.88,68312.0,28.0344,28.0344,27.9955,28.0247,68312.0
2024-12-24 11:00:00,28.87,28.89,28.85,28.85,70476.0,28.015,28.0344,27.9955,27.9955,70476.0
2024-12-24 11:10:00,28.85,28.86,28.78,28.79,77221.0,27.9955,28.0053,27.9276,27.9373,77221.0
2024-12-24 11:20:00,28.79,28.79,28.77,28.78,39358.0,27.9373,27.9373,27.9179,27.9276,39358.0
2024-12-24 11:30:00,28.78,28.81,28.76,28.78,49392.0,27.9276,27.9567,27.9082,27.9276,49392.0
2024-12-24 11:40:00,28.77,28.82,28.77,28.82,35600.0,27.9179,27.9664,27.9179,27.9664,35600.0
2024-12-24 11:50:00,28.81,28.82,28.77,28.78,54560.0,27.9567,27.9664,27.9179,27.9276,54560.0
2024-12-24 12:00:00,28.77,28.83,28.77,28.83,74217.0,27.9179,27.9761,27.9179,27.9761,74217.0
2024-12-24 12:10:00,28.83,28.83,28.8,28.82,56843.0,27.9761,27.9761,27.947,27.9664,56843.0
2024-12-24 12:20:00,28.81,28.85,28.8,28.82,108084.0,27.9567,27.9955,27.947,27.9664,108084.0
2024-12-24 12:30:00,28.81,28.81,28.77,28.8,108732.0,27.9567,27.9567,27.9179,27.947,108732.0
2024-12-24 12:40:00,28.81,28.83,28.8,28.81,73037.0,27.9567,27.9761,27.947,27.9567,73037.0
2024-12-24 12:50:00,28.82,28.86,28.8,28.81,312732.0,27.9664,28.0053,27.947,27.9567,312732.0
2024-12-26 09:30:00,28.81,28.88,28.7,28.75,141654.0,27.9567,28.0247,27.85,27.8985,141654.0
2024-12-26 09:40:00,28.77,28.87,28.77,28.87,77128.0,27.9179,28.015,27.9179,28.015,77128.0
2024-12-26 09:50:00,28.87,28.89,28.84,28.89,59468.0,28.015,28.0344,27.9858,28.0344,59468.0
2024-12-26 10:00:00,28.89,28.92,28.88,28.9,88850.0,28.0344,28.0635,28.0247,28.0441,88850.0
2024-12-26 10:10:00,28.9,28.92,28.87,28.91,84782.0,28.0441,28.0635,28.015,28.0538,84782.0
2024-12-26 10:20:00,28.9,28.9,28.81,28.82,125570.0,28.0441,28.0441,27.9567,27.9664,125570.0
2024-12-26 10:30:00,28.83,28.88,28.81,28.87,54406.0,27.9761,28.0247,27.9567,28.015,54406.0
2024-12-26 10:40:00,28.87,28.91,28.86,28.91,108738.0,28.015,28.0538,28.0053,28.0538,108738.0
2024-12-26 10:50:00,28.91,28.92,28.9,28.92,53668.0,28.0538,28.0635,28.0441,28.0635,53668.0
2024-12-26 11:00:00,28.92,28.95,28.91,28.93,48682.0,28.0635,28.0926,28.0538,28.0732,48682.0
2024-12-26 11:10:00,28.94,28.95,28.91,28.95,160569.0,28.0829,28.0926,28.0538,28.0926,160569.0
2024-12-26 11:20:00,28.95,29.04,28.94,29.02,225392.0,28.0926,28.1799,28.0829,28.1605,225392.0
2024-12-26 11:30:00,29.02,29.02,29.0,29.01,105029.0,28.1605,28.1605,28.1411,28.1508,105029.0
2024-12-26 11:40:00,29.02,29.04,29.0,29.04,44076.0,28.1605,28.1799,28.1411,28.1799,44076.0
2024-12-26 11:50:00,29.04,29.05,29.03,29.05,83312.0,28.1799,28.1896,28.1702,28.1896,83312.0
2024-12-26 12:00:00,29.05,29.05,29.03,29.04,98847.0,28.1896,28.1896,28.1702,28.1799,98847.0
2024-12-26 12:10:00,29.04,29.04,28.99,29.0,68368.0,28.1799,28.1799,28.1314,28.1411,68368.0
2024-12-26 12:20:00,29.0,29.02,28.99,29.01,69979.0,28.1411,28.1605,28.1314,28.1508,69979.0
2024-12-26 12:30:00,29.0,29.02,28.98,29.0,85218.0,28.1411,28.1605,28.1217,28.1411,85218.0
2024-12-26 12:40:00,29.0,29.01,28.96,28.98,50121.0,28.1411,28.1508,28.1023,28.1217,50121.0
2024-12-26 12:50:00,28.98,28.98,28.92,28.93,30867.0,28.1217,28.1217,28.0635,28.0732,30867.0
2024-12-26 13:00:00,28.93,28.95,28.91,28.92,54110.0,28.0732,28.0926,28.0538,28.0635,54110.0
2024-12-26 13:10:00,28.92,28.96,28.91,28.96,21785.0,28.0635,28.1023,28.0538,28.1023,21785.0
2024-12-26 13:20:00,28.95,28.95,28.9,28.91,35476.0,28.0926,28.0926,28.0441,28.0538,35476.0
2024-12-26 13:30:00,28.91,28.92,28.87,28.91,78434.0,28.0538,28.0635,28.015,28.0538,78434.0
2024-12-26 13:40:00,28.91,28.92,28.88,28.91,54910.0,28.0538,28.0635,28.0247,28.0538,54910.0
2024-12-26 13:50:00,28.91,28.92,28.9,28.92,48949.0,28.0538,28.0635,28.0441,28.0635,48949.0
2024-12-26 14:00:00,28.91,28.92,28.87,28.87,53924.0,28.0538,28.0635,28.015,28.015,53924.0
2024-12-26 14:10:00,28.87,28.87,28.85,28.86,33131.0,28.015,28.015,27.9955,28.0053,33131.0
2024-12-26 14:20:00,28.86,28.86,28.82,28.85,47370.0,28.0053,28.0053,27.9664,27.9955,47370.0
2024-12-26 14:30:00,28.86,28.86,28.84,28.85,45852.0,28.0053,28.0053,27.9858,27.9955,45852.0
2024-12-26 14:40:00,28.85,28.86,28.83,28.86,61896.0,27.9955,28.0053,27.9761,28.0053,61896.0
2024-12-26 14:50:00,28.85,28.85,28.83,28.84,37161.0,27.9955,27.9955,27.9761,27.9858,37161.0
2024-12-26 15:00:00,28.84,28.85,28.81,28.84,77724.0,27.9858,27.9955,27.9567,27.9858,77724.0
2024-12-26 15:10:00,28.84,28.85,28.8,28.81,33024.0,27.9858,27.9955,27.947,27.9567,33024.0
2024-12-26 15:20:00,28.82,28.84,28.81,28.82,49649.0,27.9664,27.9858,27.9567,27.9664,49649.0
2024-12-26 15:30:00,28.82,28.83,28.79,28.82,80771.0,27.9664,27.9761,27.9373,27.9664,80771.0
2024-12-26 15:40:00,28.82,28.84,28.8,28.83,127165.0,27.9664,27.9858,27.947,27.9761,127165.0
2024-12-26 15:50:00,28.83,28.87,28.82,28.86,396529.0,27.9761,28.015,27.9664,28.0053,396529.0
2024-12-27 09:30:00,28.82,28.97,28.76,28.96,279134.0,27.9664,28.112,27.9082,28.1023,279134.0
2024-12-27 09:40:00,28.96,29.08,28.95,29.07,177146.0,28.1023,28.2187,28.0926,28.209,177146.0
2024-12-27 09:50:00,29.07,29.11,29.04,29.05,192686.0,28.209,28.2478,28.1799,28.1896,192686.0
2024-12-27 10:00:00,29.05,29.06,28.99,29.01,140217.0,28.1896,28.1993,28.1314,28.1508,140217.0
2024-12-27 10:10:00,29.01,29.03,28.96,28.99,114227.0,28.1508,28.1702,28.1023,28.1314,114227.0
2024-12-27 10:20:00,28.98,29.04,28.97,29.03,112703.0,28.1217,28.1799,28.112,28.1702,112703.0
2024-12-27 10:30:00,29.02,29.09,29.01,29.09,93663.0,28.1605,28.2284,28.1508,28.2284,93663.0
2024-12-27 10:40:00,29.09,29.2,29.08,29.2,124567.0,28.2284,28.3352,28.2187,28.3352,124567.0
2024-12-27 10:50:00,29.2,29.21,29.16,29.17,129891.0,28.3352,28.3449,28.2964,28.3061,129891.0
2024-12-27 11:00:00,29.18,29.18,29.09,29.1,114406.0,28.3158,28.3158,28.2284,28.2381,114406.0
2024-12-27 11:10:00,29.11,29.13,29.09,29.11,98176.0,28.2478,28.2673,28.2284,28.2478,98176.0
2024-12-27 11:20:00,29.11,29.17,29.1,29.11,147779.0,28.2478,28.3061,28.2381,28.2478,147779.0
2024-12-27 11:30:00,29.11,29.14,29.1,29.1,85381.0,28.2478,28.277,28.2381,28.2381,85381.0
2024-12-27 11:40:00,29.11,29.13,29.07,29.08,57126.0,28.2478,28.2673,28.209,28.2187,57126.0
2024-12-27 11:50:00,29.08,29.08,29.01,29.02,86282.0,28.2187,28.2187,28.1508,28.1605,86282.0
2024-12-27 12:00:00,29.01,29.01,28.94,28.96,87041.0,28.1508,28.1508,28.0829,28.1023,87041.0
2024-12-27 12:10:00,28.97,28.97,28.91,28.94,162405.0,28.112,28.112,28.0538,28.0829,162405.0
2024-12-27 12:20:00,28.93,28.94,28.91,28.92,44939.0,28.0732,28.0829,28.0538,28.0635,44939.0
2024-12-27 12:30:00,28.92,28.95,28.91,28.92,79348.0,28.0635,28.0926,28.0538,28.0635,79348.0
2024-12-27 12:40:00,28.92,28.92,28.89,28.9,97899.0,28.0635,28.0635,28.0344,28.0441,97899.0
2024-12-27 12:50:00,28.9,28.91,28.87,28.91,41062.0,28.0441,28.0538,28.015,28.0538,41062.0
2024-12-27 13:00:00,28.91,28.94,28.9,28.93,29589.0,28.0538,28.0829,28.0441,28.0732,29589.0
2024-12-27 13:10:00,28.93,28.97,28.92,28.96,45909.0,28.0732,28.112,28.0635,28.1023,45909.0
2024-12-27 13:20:00,28.96,28.98,28.95,28.98,50180.0,28.1023,28.1217,28.0926,28.1217,50180.0
2024-12-27 13:30:00,28.97,28.98,28.95,28.96,53464.0,28.112,28.1217,28.0926,28.1023,53464.0
2024-12-27 13:40:00,28.96,28.99,28.93,28.96,79424.0,28.1023,28.1314,28.0732,28.1023,79424.0
2024-12-27 13:50:00,28.95,28.98,28.95,28.97,54091.0,28.0926,28.1217,28.0926,28.112,54091.0
2024-12-27 14:00:00,28.96,28.98,28.94,28.98,41290.0,28.1023,28.1217,28.0829,28.1217,41290.0
2024-12-27 14:10:00,28.98,29.03,28.97,29.02,72008.0,28.1217,28.1702,28.112,28.1605,72008.0
2024-12-27 14:20:00,29.02,29.02,28.98,29.0,97152.0,28.1605,28.1605,28.1217,28.1411,97152.0
2024-12-27 14:30:00,29.0,29.02,28.98,29.0,97783.0,28.1411,28.1605,28.1217,28.1411,97783.0
2024-12-27 14:40:00,29.0,29.03,29.0,29.02,69500.0,28.1411,28.1702,28.1411,28.1605,69500.0
2024-12-27 14:50:00,29.02,29.05,29.0,29.05,108643.0,28.1605,28.1896,28.1411,28.1896,108643.0
2024-12-27 15:00:00,29.05,29.06,28.99,29.01,128526.0,28.1896,28.1993,28.1314,28.1508,128526.0
2024-12-27 15:10:00,29.02,29.03,28.99,29.01,119012.0,28.1605,28.1702,28.1314,28.1508,119012.0
2024-12-27 15:20:00,29.01,29.01,28.98,28.99,90839.0,28.1508,28.1508,28.1217,28.1314,90839.0
2024-12-27 15:30:00,28.99,28.99,28.93,28.96,63225.0,28.1314,28.1314,28.0732,28.1023,63225.0
2024-12-27 15:40:00,28.95,28.96,28.92,28.96,121576.0,28.0926,28.1023,28.0635,28.1023,121576.0
2024-12-27 15:50:00,28.96,29.0,28.94,28.96,297614.0,28.1023,28.1411,28.0829,28.1023,297614.0
2024-12-30 09:30:00,29.09,29.09,28.94,28.98,367529.0,28.2284,28.2284,28.0829,28.1217,367529.0
2024-12-30 09:40:00,28.99,29.01,28.94,28.96,144623.0,28.1314,28.1508,28.0829,28.1023,144623.0
2024-12-30 09:50:00,28.96,29.05,28.95,29.04,189119.0,28.1023,28.1896,28.0926,28.1799,189119.0
2024-12-30 10:00:00,29.03,29.05,28.98,29.0,166071.0,28.1702,28.1896,28.1217,28.1411,166071.0
2024-12-30 10:10:00,29.0,29.01,28.91,28.95,197969.0,28.1411,28.1508,28.0538,28.0926,197969.0
2024-12-30 10:20:00,28.95,28.95,28.91,28.93,109750.0,28.0926,28.0926,28.0538,28.0732,109750.0
2024-12-30 10:30:00,28.93,28.95,28.91,28.94,150311.0,28.0732,28.0926,28.0538,28.0829,150311.0
2024-12-30 10:40:00,28.94,28.96,28.92,28.95,245113.0,28.0829,28.1023,28.0635,28.0926,245113.0
2024-12-30 10:50:00,28.96,29.01,28.95,29.0,127390.0,28.1023,28.1508,28.0926,28.1411,127390.0
2024-12-30 11:00:00,29.0,29.03,28.98,29.02,112468.0,28.1411,28.1702,28.1217,28.1605,112468.0
2024-12-30 11:10:00,29.01,29.08,29.0,29.05,120716.0,28.1508,28.2187,28.1411,28.1896,120716.0
2024-12-30 11:20:00,29.06,29.06,29.01,29.02,122660.0,28.1993,28.1993,28.1508,28.1605,122660.0
2024-12-30 11:30:00,29.02,29.04,28.99,29.03,102670.0,28.1605,28.1799,28.1314,28.1702,102670.0
2024-12-30 11:40:00,29.03,29.1,29.01,29.02,102009.0,28.1702,28.2381,28.1508,28.1605,102009.0
2024-12-30 11:50:00,29.01,29.02,28.97,29.0,97100.0,28.1508,28.1605,28.112,28.1411,97100.0
2024-12-30 12:00:00,29.0,29.08,29.0,29.07,112858.0,28.1411,28.2187,28.1411,28.209,112858.0
2024-12-30 12:10:00,29.06,29.13,29.06,29.13,116036.0,28.1993,28.2673,28.1993,28.2673,116036.0
2024-12-30 12:20:00,29.12,29.17,29.11,29.13,133738.0,28.2576,28.3061,28.2478,28.2673,133738.0
2024-12-30 12:30:00,29.13,29.15,29.13,29.15,107367.0,28.2673,28.2867,28.2673,28.2867,107367.0
2024-12-30 12:40:00,29.15,29.15,29.12,29.12,84929.0,28.2867,28.2867,28.2576,28.2576,84929.0
2024-12-30 12:50:00,29.12,29.15,29.11,29.15,49970.0,28.2576,28.2867,28.2478,28.2867,49970.0
2024-12-30 13:00:00,29.15,29.16,29.12,29.16,110146.0,28.2867,28.2964,28.2576,28.2964,110146.0
2024-12-30 13:10:00,29.16,29.17,29.14,29.16,99958.0,28.2964,28.3061,28.277,28.2964,99958.0
2024-12-30 13:20:00,29.16,29.17,29.08,29.09,92919.0,28.2964,28.3061,28.2187,28.2284,92919.0
2024-12-30 13:30:00,29.09,29.12,29.08,29.12,63043.0,28.2284,28.2576,28.2187,28.2576,63043.0
2024-12-30 13:40:00,29.12,29.13,29.08,29.1,49881.0,28.2576,28.2673,28.2187,28.2381,49881.0
2024-12-30 13:50:00,29.1,29.14,29.09,29.12,79298.0,28.2381,28.277,28.2284,28.2576,79298.0
2024-12-30 14:00:00,29.12,29.15,29.12,29.14,80573.0,28.2576,28.2867,28.2576,28.277,80573.0
2024-12-30 14:10:00,29.13,29.14,29.1,29.11,89379.0,28.2673,28.277,28.2381,28.2478,89379.0
2024-12-30 14:20:00,29.12,29.13,29.08,29.12,99527.0,28.2576,28.2673,28.2187,28.2576,99527.0
2024-12-30 14:30:00,29.11,29.13,29.1,29.13,64026.0,28.2478,28.2673,28.2381,28.2673,64026.0
2024-12-30 14:40:00,29.13,29.14,29.11,29.11,100182.0,28.2673,28.277,28.2478,28.2478,100182.0
2024-12-30 14:50:00,29.12,29.14,29.1,29.1,98841.0,28.2576,28.277,28.2381,28.2381,98841.0
2024-12-30 15:00:00,29.11,29.14,29.09,29.13,103353.0,28.2478,28.277,28.2284,28.2673,103353.0
2024-12-30 15:10:00,29.13,29.17,29.12,29.17,100063.0,28.2673,28.3061,28.2576,28.3061,100063.0
2024-12-30 15:20:00,29.16,29.18,29.14,29.15,100429.0,28.2964,28.3158,28.277,28.2867,100429.0
2024-12-30 15:30:00,29.15,29.16,29.11,29.13,235667.0,28.2867,28.2964,28.2478,28.2673,235667.0
2024-12-30 15:40:00,29.13,29.16,29.1,29.16,239667.0,28.2673,28.2964,28.2381,28.2964,239667.0
2024-12-30 15:50:00,29.15,29.16,29.08,29.09,419193.0,28.2867,28.2964,28.2187,28.2284,419193.0
2024-12-31 09:30:00,29.32,29.52,29.2,29.52,397450.0,28.4516,28.6457,28.3352,28.6457,397450.0
2024-12-31 09:40:00,29.51,29.55,29.43,29.49,222780.0,28.636,28.6748,28.5584,28.6166,222780.0
2024-12-31 09:50:00,29.49,29.58,29.47,29.54,135832.0,28.6166,28.7039,28.5972,28.6651,135832.0
2024-12-31 10:00:00,29.55,29.58,29.45,29.48,99124.0,28.6748,28.7039,28.5778,28.6069,99124.0
2024-12-31 10:10:00,29.47,29.58,29.47,29.55,155212.0,28.5972,28.7039,28.5972,28.6748,155212.0
2024-12-31 10:20:00,29.55,29.58,29.51,29.55,131436.0,28.6748,28.7039,28.636,28.6748,131436.0
2024-12-31 10:30:00,29.55,29.58,29.5,29.55,105967.0,28.6748,28.7039,28.6263,28.6748,105967.0
2024-12-31 10:40:00,29.55,29.61,29.54,29.59,97782.0,28.6748,28.733,28.6651,28.7136,97782.0
2024-12-31 10:50:00,29.6,29.6,29.57,29.57,58957.0,28.7233,28.7233,28.6942,28.6942,58957.0
2024-12-31 11:00:00,29.58,29.59,29.54,29.58,115674.0,28.7039,28.7136,28.6651,28.7039,115674.0
2024-12-31 11:10:00,29.58,29.59,29.54,29.55,76387.0,28.7039,28.7136,28.6651,28.6748,76387.0
2024-12-31 11:20:00,29.54,29.55,29.49,29.49,60506.0,28.6651,28.6748,28.6166,28.6166,60506.0
2024-12-31 11:30:00,29.49,29.5,29.46,29.47,97180.0,28.6166,28.6263,28.5875,28.5972,97180.0
2024-12-31 11:40:00,29.47,29.48,29.41,29.42,80901.0,28.5972,28.6069,28.539,28.5487,80901.0
2024-12-31 11:50:00,29.42,29.42,29.38,29.39,130353.0,28.5487,28.5487,28.5099,28.5196,130353.0
2024-12-31 12:00:00,29.39,29.41,29.37,29.4,105938.0,28.5196,28.539,28.5001,28.5293,105938.0
2024-12-31 12:10:00,29.4,29.42,29.37,29.42,54269.0,28.5293,28.5487,28.5001,28.5487,54269.0
2024-12-31 12:20:00,29.41,29.42,29.38,29.4,36249.0,28.539,28.5487,28.5099,28.5293,36249.0
2024-12-31 12:30:00,29.41,29.41,29.39,29.4,57905.0,28.539,28.539,28.5196,28.5293,57905.0
2024-12-31 12:40:00,29.4,29.44,29.39,29.41,85995.0,28.5293,28.5681,28.5196,28.539,85995.0
2024-12-31 12:50:00,29.41,29.46,29.4,29.46,65224.0,28.539,28.5875,28.5293,28.5875,65224.0
2024-12-31 13:00:00,29.45,29.51,29.43,29.48,95808.0,28.5778,28.636,28.5584,28.6069,95808.0
2024-12-31 13:10:00,29.49,29.49,29.47,29.48,63613.0,28.6166,28.6166,28.5972,28.6069,63613.0
2024-12-31 13:20:00,29.48,29.48,29.42,29.43,41320.0,28.6069,28.6069,28.5487,28.5584,41320.0
2024-12-31 13:30:00,29.43,29.48,29.42,29.48,70045.0,28.5584,28.6069,28.5487,28.6069,70045.0
2024-12-31 13:40:00,29.48,29.52,29.47,29.49,74647.0,28.6069,28.6457,28.5972,28.6166,74647.0
2024-12-31 13:50:00,29.49,29.5,29.47,29.49,73350.0,28.6166,28.6263,28.5972,28.6166,73350.0
2024-12-31 14:00:00,29.48,29.48,29.42,29.47,98988.0,28.6069,28.6069,28.5487,28.5972,98988.0
2024-12-31 14:10:00,29.46,29.56,29.46,29.53,160918.0,28.5875,28.6845,28.5875,28.6554,160918.0
2024-12-31 14:20:00,29.53,29.54,29.49,29.5,72760.0,28.6554,28.6651,28.6166,28.6263,72760.0
2024-12-31 14:30:00,29.49,29.49,29.46,29.49,129526.0,28.6166,28.6166,28.5875,28.6166,129526.0
2024-12-31 14:40:00,29.49,29.5,29.45,29.47,99067.0,28.6166,28.6263,28.5778,28.5972,99067.0
2024-12-31 14:50:00,29.46,29.57,29.46,29.55,134128.0,28.5875,28.6942,28.5875,28.6748,134128.0
2024-12-31 15:00:00,29.54,29.58,29.53,29.58,80791.0,28.6651,28.7039,28.6554,28.7039,80791.0
2024-12-31 15:10:00,29.58,29.58,29.51,29.55,124648.0,28.7039,28.7039,28.636,28.6748,124648.0
2024-12-31 15:20:00,29.55,29.58,29.54,29.57,96720.0,28.6748,28.7039,28.6651,28.6942,96720.0
2024-12-31 15:30:00,29.57,29.6,29.55,29.56,125130.0,28.6942,28.7233,28.6748,28.6845,125130.0
2024-12-31 15:40:00,29.55,29.6,29.54,29.6,252800.0,28.6748,28.7233,28.6651,28.7233,252800.0
2024-12-31 15:50:00,29.6,29.66,29.56,29.56,1026683.0,28.7233,28.7816,28.6845,28.6845,1026683.0
2025-01-02 09:30:00,29.7,29.89,29.69,29.85,311814.0,28.8204,29.0047,28.8107,28.9659,311814.0
2025-01-02 09:40:00,29.84,29.97,29.82,29.89,205354.0,28.9562,29.0824,28.9368,29.0047,205354.0
2025-01-02 09:50:00,29.89,29.92,29.84,29.88,182814.0,29.0047,29.0339,28.9562,28.995,182814.0
2025-01-02 10:00:00,29.89,29.89,29.8,29.8,195127.0,29.0047,29.0047,28.9174,28.9174,195127.0
2025-01-02 10:10:00,29.8,29.86,29.8,29.85,150314.0,28.9174,28.9756,28.9174,28.9659,150314.0
2025-01-02 10:20:00,29.84,29.93,29.83,29.9,195714.0,28.9562,29.0436,28.9465,29.0145,195714.0
2025-01-02 10:30:00,29.9,29.94,29.88,29.92,141226.0,29.0145,29.0533,28.995,29.0339,141226.0
2025-01-02 10:40:00,29.92,29.98,29.91,29.98,200983.0,29.0339,29.0921,29.0242,29.0921,200983.0
2025-01-02 10:50:00,29.98,29.98,29.92,29.93,102109.0,29.0921,29.0921,29.0339,29.0436,102109.0
2025-01-02 11:00:00,29.93,29.93,29.84,29.88,315183.0,29.0436,29.0436,28.9562,28.995,315183.0
2025-01-02 11:10:00,29.88,29.89,29.84,29.88,70597.0,28.995,29.0047,28.9562,28.995,70597.0
2025-01-02 11:20:00,29.88,29.88,29.82,29.86,112387.0,28.995,28.995,28.9368,28.9756,112387.0
2025-01-02 11:30:00,29.86,29.91,29.82,29.89,196713.0,28.9756,29.0242,28.9368,29.0047,196713.0
2025-01-02 11:40:00,29.9,29.96,29.89,29.93,82680.0,29.0145,29.0727,29.0047,29.0436,82680.0
2025-01-02 11:50:00,29.93,29.98,29.93,29.95,115538.0,29.0436,29.0921,29.0436,29.063,115538.0
2025-01-02 12:00:00,29.95,30.02,29.93,30.02,97948.0,29.063,29.1309,29.0436,29.1309,97948.0
2025-01-02 12:10:00,30.02,30.03,29.99,30.02,65389.0,29.1309,29.1406,29.1018,29.1309,65389.0
2025-01-02 12:20:00,30.0,30.0,29.89,29.92,330239.0,29.1115,29.1115,29.0047,29.0339,330239.0
2025-01-02 12:30:00,29.91,29.92,29.88,29.89,150783.0,29.0242,29.0339,28.995,29.0047,150783.0
2025-01-02 12:40:00,29.89,29.93,29.87,29.91,121781.0,29.0047,29.0436,28.9853,29.0242,121781.0
2025-01-02 12:50:00,29.9,29.95,29.89,29.95,40629.0,29.0145,29.063,29.0047,29.063,40629.0
2025-01-02 13:00:00,29.95,29.95,29.89,29.9,67634.0,29.063,29.063,29.0047,29.0145,67634.0
2025-01-02 13:10:00,29.89,29.9,29.85,29.86,61799.0,29.0047,29.0145,28.9659,28.9756,61799.0
2025-01-02 13:20:00,29.86,29.87,29.81,29.86,83565.0,28.9756,28.9853,28.9271,28.9756,83565.0
2025-01-02 13:30:00,29.86,29.86,29.78,29.79,152786.0,28.9756,28.9756,28.898,28.9077,152786.0
2025-01-02 13:40:00,29.78,29.83,29.76,29.79,79934.0,28.898,28.9465,28.8786,28.9077,79934.0
2025-01-02 13:50:00,29.79,29.81,29.78,29.8,25948.0,28.9077,28.9271,28.898,28.9174,25948.0
2025-01-02 14:00:00,29.8,29.84,29.77,29.81,41020.0,28.9174,28.9562,28.8883,28.9271,41020.0
2025-01-02 14:10:00,29.82,29.82,29.75,29.77,160948.0,28.9368,28.9368,28.8689,28.8883,160948.0
2025-01-02 14:20:00,29.77,29.82,29.76,29.8,171267.0,28.8883,28.9368,28.8786,28.9174,171267.0
2025-01-02 14:30:00,29.8,29.81,29.76,29.79,188601.0,28.9174,28.9271,28.8786,28.9077,188601.0
2025-01-02 14:40:00,29.79,29.8,29.76,29.8,44012.0,28.9077,28.9174,28.8786,28.9174,44012.0
2025-01-02 14:50:00,29.8,29.83,29.79,29.8,81603.0,28.9174,28.9465,28.9077,28.9174,81603.0
2025-01-02 15:00:00,29.8,29.85,29.79,29.84,84869.0,28.9174,28.9659,28.9077,28.9562,84869.0
2025-01-02 15:10:00,29.84,29.87,29.81,29.87,94535.0,28.9562,28.9853,28.9271,28.9853,94535.0
2025-01-02 15:20:00,29.87,29.94,29.86,29.94,134861.0,28.9853,29.0533,28.9756,29.0533,134861.0
2025-01-02 15:30:00,29.94,29.94,29.87,29.92,189491.0,29.0533,29.0533,28.9853,29.0339,189491.0
2025-01-02 15:40:00,29.93,29.97,29.91,29.96,144161.0,29.0436,29.0824,29.0242,29.0727,144161.0
2025-01-02 15:50:00,29.96,29.98,29.91,29.94,368448.0,29.0727,29.0921,29.0242,29.0533,368448.0
2025-01-03 09:30:00,30.34,30.39,30.28,30.38,597636.0,29.4414,29.4899,29.3832,29.4802,597636.0
2025-01-03 09:40:00,30.38,30.46,30.37,30.42,317547.0,29.4802,29.5579,29.4705,29.5191,317547.0
2025-01-03 09:50:00,30.42,30.43,30.37,30.43,210029.0,29.5191,29.5288,29.4705,29.5288,210029.0
2025-01-03 10:00:00,30.42,30.46,30.37,30.44,247463.0,29.5191,29.5579,29.4705,29.5385,247463.0
2025-01-03 10:10:00,30.45,30.47,30.41,30.44,246416.0,29.5482,29.5676,29.5093,29.5385,246416.0
2025-01-03 10:20:00,30.44,30.48,30.44,30.46,168580.0,29.5385,29.5773,29.5385,29.5579,168580.0
2025-01-03 10:30:00,30.46,30.49,30.43,30.48,276585.0,29.5579,29.587,29.5288,29.5773,276585.0
2025-01-03 10:40:00,30.49,30.52,30.46,30.49,200887.0,29.587,29.6161,29.5579,29.587,200887.0
2025-01-03 10:50:00,30.5,30.51,30.41,30.48,120470.0,29.5967,29.6064,29.5093,29.5773,120470.0
2025-01-03 11:00:00,30.48,30.49,30.42,30.42,105057.0,29.5773,29.587,29.5191,29.5191,105057.0
2025-01-03 11:10:00,30.43,30.44,30.37,30.37,155795.0,29.5288,29.5385,29.4705,29.4705,155795.0
2025-01-03 11:20:00,30.38,30.39,30.33,30.34,305903.0,29.4802,29.4899,29.4317,29.4414,305903.0
2025-01-03 11:30:00,30.35,30.39,30.31,30.39,245264.0,29.4511,29.4899,29.4123,29.4899,245264.0
2025-01-03 11:40:00,30.39,30.41,30.36,30.39,85408.0,29.4899,29.5093,29.4608,29.4899,85408.0
2025-01-03 11:50:00,30.39,30.44,30.38,30.44,81818.0,29.4899,29.5385,29.4802,29.5385,81818.0
2025-01-03 12:00:00,30.44,30.47,30.42,30.47,44464.0,29.5385,29.5676,29.5191,29.5676,44464.0
2025-01-03 12:10:00,30.46,30.48,30.45,30.46,58152.0,29.5579,29.5773,29.5482,29.5579,58152.0
2025-01-03 12:20:00,30.46,30.49,30.45,30.46,55548.0,29.5579,29.587,29.5482,29.5579,55548.0
2025-01-03 12:30:00,30.46,30.47,30.44,30.46,42415.0,29.5579,29.5676,29.5385,29.5579,42415.0
2025-01-03 12:40:00,30.46,30.49,30.43,30.45,68311.0,29.5579,29.587,29.5288,29.5482,68311.0
2025-01-03 12:50:00,30.44,30.47,30.44,30.46,36607.0,29.5385,29.5676,29.5385,29.5579,36607.0
2025-01-03 13:00:00,30.46,30.48,30.44,30.46,87621.0,29.5579,29.5773,29.5385,29.5579,87621.0
2025-01-03 13:10:00,30.46,30.49,30.46,30.48,111172.0,29.5579,29.587,29.5579,29.5773,111172.0
2025-01-03 13:20:00,30.48,30.52,30.46,30.51,89151.0,29.5773,29.6161,29.5579,29.6064,89151.0
2025-01-03 13:30:00,30.52,30.52,30.44,30.45,118074.0,29.6161,29.6161,29.5385,29.5482,118074.0
2025-01-03 13:40:00,30.45,30.46,30.41,30.45,93124.0,29.5482,29.5579,29.5093,29.5482,93124.0
2025-01-03 13:50:00,30.45,30.45,30.41,30.43,75582.0,29.5482,29.5482,29.5093,29.5288,75582.0
2025-01-03 14:00:00,30.43,30.45,30.42,30.45,36485.0,29.5288,29.5482,29.5191,29.5482,36485.0
2025-01-03 14:10:00,30.45,30.49,30.45,30.48,56968.0,29.5482,29.587,29.5482,29.5773,56968.0
2025-01-03 14:20:00,30.48,30.48,30.43,30.44,109187.0,29.5773,29.5773,29.5288,29.5385,109187.0
2025-01-03 14:30:00,30.43,30.46,30.43,30.44,32347.0,29.5288,29.5579,29.5288,29.5385,32347.0
2025-01-03 14:40:00,30.44,30.45,30.41,30.43,56000.0,29.5385,29.5482,29.5093,29.5288,56000.0
2025-01-03 14:50:00,30.43,30.45,30.42,30.45,47973.0,29.5288,29.5482,29.5191,29.5482,47973.0
2025-01-03 15:00:00,30.46,30.46,30.44,30.45,47156.0,29.5579,29.5579,29.5385,29.5482,47156.0
2025-01-03 15:10:00,30.45,30.47,30.43,30.45,60172.0,29.5482,29.5676,29.5288,29.5482,60172.0
2025-01-03 15:20:00,30.45,30.49,30.45,30.49,105943.0,29.5482,29.587,29.5482,29.587,105943.0
2025-01-03 15:30:00,30.49,30.49,30.43,30.47,127838.0,29.587,29.587,29.5288,29.5676,127838.0
2025-01-03 15:40:00,30.46,30.48,30.44,30.44,147307.0,29.5579,29.5773,29.5385,29.5385,147307.0
2025-01-03 15:50:00,30.45,30.47,30.41,30.47,642504.0,29.5482,29.5676,29.5093,29.5676,642504.0
2025-01-06 09:30:00,30.82,31.02,30.75,31.01,689182.0,29.9072,30.1013,29.8393,30.0916,689182.0
2025-01-06 09:40:00,31.01,31.11,30.95,31.1,208998.0,30.0916,30.1886,30.0334,30.1789,208998.0
2025-01-06 09:50:00,31.09,31.15,31.08,31.14,219056.0,30.1692,30.2274,30.1595,30.2177,219056.0
2025-01-06 10:00:00,31.14,31.17,31.08,31.15,190329.0,30.2177,30.2468,30.1595,30.2274,190329.0
2025-01-06 10:10:00,31.16,31.17,31.09,31.15,252771.0,30.2371,30.2468,30.1692,30.2274,252771.0
2025-01-06 10:20:00,31.14,31.17,31.1,31.17,251073.0,30.2177,30.2468,30.1789,30.2468,251073.0
2025-01-06 10:30:00,31.17,31.17,31.05,31.1,194269.0,30.2468,30.2468,30.1304,30.1789,194269.0
2025-01-06 10:40:00,31.1,31.12,31.01,31.01,147463.0,30.1789,30.1983,30.0916,30.0916,147463.0
2025-01-06 10:50:00,31.02,31.08,31.02,31.07,180887.0,30.1013,30.1595,30.1013,30.1498,180887.0
2025-01-06 11:00:00,31.07,31.14,31.04,31.13,407239.0,30.1498,30.2177,30.1207,30.208,407239.0
2025-01-06 11:10:00,31.14,31.16,31.09,31.11,207172.0,30.2177,30.2371,30.1692,30.1886,207172.0
2025-01-06 11:20:00,31.11,31.14,31.08,31.12,409008.0,30.1886,30.2177,30.1595,30.1983,409008.0
2025-01-06 11:30:00,31.12,31.17,31.08,31.13,388680.0,30.1983,30.2468,30.1595,30.208,388680.0
2025-01-06 11:40:00,31.12,31.13,31.06,31.09,142487.0,30.1983,30.208,30.1401,30.1692,142487.0
2025-01-06 11:50:00,31.09,31.14,31.08,31.14,143413.0,30.1692,30.2177,30.1595,30.2177,143413.0
2025-01-06 12:00:00,31.13,31.16,31.09,31.16,128469.0,30.208,30.2371,30.1692,30.2371,128469.0
2025-01-06 12:10:00,31.16,31.16,31.1,31.12,102242.0,30.2371,30.2371,30.1789,30.1983,102242.0
2025-01-06 12:20:00,31.12,31.13,31.09,31.1,128529.0,30.1983,30.208,30.1692,30.1789,128529.0
2025-01-06 12:30:00,31.1,31.1,31.03,31.06,207166.0,30.1789,30.1789,30.111,30.1401,207166.0
2025-01-06 12:40:00,31.07,31.1,31.05,31.07,267565.0,30.1498,30.1789,30.1304,30.1498,267565.0
2025-01-06 12:50:00,31.07,31.08,31.03,31.05,105114.0,30.1498,30.1595,30.111,30.1304,105114.0
2025-01-06 13:00:00,31.05,31.05,31.0,31.02,145759.0,30.1304,30.1304,30.0819,30.1013,145759.0
2025-01-06 13:10:00,31.02,31.05,31.0,31.0,96516.0,30.1013,30.1304,30.0819,30.0819,96516.0
2025-01-06 13:20:00,31.0,31.01,30.93,30.96,258930.0,30.0819,30.0916,30.0139,30.0431,258930.0
2025-01-06 13:30:00,30.96,31.01,30.91,31.01,371715.0,30.0431,30.0916,29.9945,30.0916,371715.0
2025-01-06 13:40:00,31.0,31.04,30.99,31.03,290784.0,30.0819,30.1207,30.0722,30.111,290784.0
2025-01-06 13:50:00,31.03,31.05,31.0,31.04,167469.0,30.111,30.1304,30.0819,30.1207,167469.0
2025-01-06 14:00:00,31.05,31.07,31.03,31.07,297729.0,30.1304,30.1498,30.111,30.1498,297729.0
2025-01-06 14:10:00,31.07,31.08,31.05,31.08,203516.0,30.1498,30.1595,30.1304,30.1595,203516.0
2025-01-06 14:20:00,31.08,31.08,31.04,31.05,183619.0,30.1595,30.1595,30.1207,30.1304,183619.0
2025-01-06 14:30:00,31.05,31.09,31.04,31.07,161132.0,30.1304,30.1692,30.1207,30.1498,161132.0
2025-01-06 14:40:00,31.07,31.1,31.05,31.07,119308.0,30.1498,30.1789,30.1304,30.1498,119308.0
2025-01-06 14:50:00,31.07,31.07,31.02,31.05,146698.0,30.1498,30.1498,30.1013,30.1304,146698.0
2025-01-06 15:00:00,31.05,31.06,31.0,31.02,143243.0,30.1304,30.1401,30.0819,30.1013,143243.0
2025-01-06 15:10:00,31.03,31.03,30.99,31.01,185107.0,30.111,30.111,30.0722,30.0916,185107.0
2025-01-06 15:20:00,31.01,31.01,30.98,30.99,194508.0,30.0916,30.0916,30.0625,30.0722,194508.0
2025-01-06 15:30:00,30.99,31.0,30.96,31.0,289234.0,30.0722,30.0819,30.0431,30.0819,289234.0
2025-01-06 15:40:00,31.0,31.03,30.95,31.0,795528.0,30.0819,30.111,30.0334,30.0819,795528.0
2025-01-06 15:50:00,31.0,31.08,30.99,31.03,1219416.0,30.0819,30.1595,30.0722,30.111,1219416.0
2025-01-07 09:30:00,31.28,31.41,31.28,31.35,357329.0,30.3536,30.4797,30.3536,30.4215,357329.0
2025-01-07 09:40:00,31.35,31.37,31.27,31.32,166202.0,30.4215,30.4409,30.3439,30.3924,166202.0
2025-01-07 09:50:00,31.31,31.44,31.31,31.43,193129.0,30.3827,30.5088,30.3827,30.4991,193129.0
2025-01-07 10:00:00,31.42,31.43,31.3,31.4,305818.0,30.4894,30.4991,30.373,30.47,305818.0
2025-01-07 10:10:00,31.4,31.46,31.38,31.45,230698.0,30.47,30.5282,30.4506,30.5185,230698.0
2025-01-07 10:20:00,31.46,31.61,31.46,31.6,398920.0,30.5282,30.6738,30.5282,30.6641,398920.0
2025-01-07 10:30:00,31.6,31.67,31.5,31.5,312341.0,30.6641,30.732,30.5671,30.5671,312341.0
2025-01-07 10:40:00,31.51,31.53,31.45,31.46,185438.0,30.5768,30.5962,30.5185,30.5282,185438.0
2025-01-07 10:50:00,31.47,31.54,31.47,31.54,176646.0,30.538,30.6059,30.538,30.6059,176646.0
2025-01-07 11:00:00,31.54,31.56,31.52,31.53,183190.0,30.6059,30.6253,30.5865,30.5962,183190.0
2025-01-07 11:10:00,31.53,31.54,31.49,31.53,162041.0,30.5962,30.6059,30.5574,30.5962,162041.0
2025-01-07 11:20:00,31.53,31.56,31.46,31.5,265787.0,30.5962,30.6253,30.5282,30.5671,265787.0
2025-01-07 11:30:00,31.5,31.65,31.48,31.65,459291.0,30.5671,30.7126,30.5477,30.7126,459291.0
2025-01-07 11:40:00,31.65,31.75,31.64,31.74,165664.0,30.7126,30.8097,30.7029,30.8,165664.0
2025-01-07 11:50:00,31.74,31.77,31.68,31.7,188582.0,30.8,30.8291,30.7417,30.7611,188582.0
2025-01-07 12:00:00,31.71,31.82,31.7,31.8,139147.0,30.7708,30.8776,30.7611,30.8582,139147.0
2025-01-07 12:10:00,31.8,31.89,31.78,31.88,204489.0,30.8582,30.9455,30.8388,30.9358,204489.0
2025-01-07 12:20:00,31.87,31.94,31.86,31.91,433639.0,30.9261,30.994,30.9164,30.9649,433639.0
2025-01-07 12:30:00,31.9,31.92,31.82,31.88,310094.0,30.9552,30.9746,30.8776,30.9358,310094.0
2025-01-07 12:40:00,31.88,31.9,31.86,31.89,132114.0,30.9358,30.9552,30.9164,30.9455,132114.0
2025-01-07 12:50:00,31.89,31.92,31.88,31.92,84779.0,30.9455,30.9746,30.9358,30.9746,84779.0
2025-01-07 13:00:00,31.91,31.92,31.85,31.89,115924.0,30.9649,30.9746,30.9067,30.9455,115924.0
2025-01-07 13:10:00,31.88,31.89,31.85,31.88,131789.0,30.9358,30.9455,30.9067,30.9358,131789.0
2025-01-07 13:20:00,31.88,31.89,31.86,31.88,113876.0,30.9358,30.9455,30.9164,30.9358,113876.0
2025-01-07 13:30:00,31.88,31.88,31.8,31.82,133013.0,30.9358,30.9358,30.8582,30.8776,133013.0
2025-01-07 13:40:00,31.82,31.88,31.8,31.88,184822.0,30.8776,30.9358,30.8582,30.9358,184822.0
2025-01-07 13:50:00,31.88,31.9,31.83,31.89,201683.0,30.9358,30.9552,30.8873,30.9455,201683.0
2025-01-07 14:00:00,31.89,31.92,31.85,31.91,180401.0,30.9455,30.9746,30.9067,30.9649,180401.0
2025-01-07 14:10:00,31.91,31.93,31.86,31.86,134401.0,30.9649,30.9843,30.9164,30.9164,134401.0
2025-01-07 14:20:00,31.87,31.88,31.8,31.82,157989.0,30.9261,30.9358,30.8582,30.8776,157989.0
2025-01-07 14:30:00,31.82,31.82,31.76,31.77,162364.0,30.8776,30.8776,30.8194,30.8291,162364.0
2025-01-07 14:40:00,31.78,31.78,31.74,31.77,286017.0,30.8388,30.8388,30.8,30.8291,286017.0
2025-01-07 14:50:00,31.77,31.77,31.73,31.73,134143.0,30.8291,30.8291,30.7903,30.7903,134143.0
2025-01-07 15:00:00,31.74,31.76,31.71,31.74,148008.0,30.8,30.8194,30.7708,30.8,148008.0
2025-01-07 15:10:00,31.74,31.74,31.69,31.71,201394.0,30.8,30.8,30.7514,30.7708,201394.0
2025-01-07 15:20:00,31.7,31.71,31.65,31.68,249380.0,30.7611,30.7708,30.7126,30.7417,249380.0
2025-01-07 15:30:00,31.67,31.68,31.63,31.65,287191.0,30.732,30.7417,30.6932,30.7126,287191.0
2025-01-07 15:40:00,31.65,31.75,31.65,31.74,440907.0,30.7126,30.8097,30.7126,30.8,440907.0
2025-01-07 15:50:00,31.74,31.85,31.73,31.85,1202937.0,30.8,30.9067,30.7903,30.9067,1202937.0
2025-01-08 09:30:00,31.06,31.24,30.98,31.19,736563.0,30.1401,30.3148,30.0625,30.2662,736563.0
2025-01-08 09:40:00,31.19,31.27,31.06,31.25,367660.0,30.2662,30.3439,30.1401,30.3245,367660.0
2025-01-08 09:50:00,31.25,31.35,31.16,31.16,238658.0,30.3245,30.4215,30.2371,30.2371,238658.0
2025-01-08 10:00:00,31.16,31.25,31.13,31.21,393764.0,30.2371,30.3245,30.208,30.2857,393764.0
2025-01-08 10:10:00,31.21,31.28,31.15,31.16,354320.0,30.2857,30.3536,30.2274,30.2371,354320.0
2025-01-08 10:20:00,31.16,31.21,31.14,31.19,241536.0,30.2371,30.2857,30.2177,30.2662,241536.0
2025-01-08 10:30:00,31.18,31.21,31.14,31.16,285041.0,30.2565,30.2857,30.2177,30.2371,285041.0
2025-01-08 10:40:00,31.16,31.21,31.14,31.19,615784.0,30.2371,30.2857,30.2177,30.2662,615784.0
2025-01-08 10:50:00,31.2,31.22,31.17,31.19,524840.0,30.2759,30.2954,30.2468,30.2662,524840.0
2025-01-08 11:00:00,31.19,31.21,31.09,31.15,645145.0,30.2662,30.2857,30.1692,30.2274,645145.0
2025-01-08 11:10:00,31.16,31.19,31.14,31.18,508109.0,30.2371,30.2662,30.2177,30.2565,508109.0
2025-01-08 11:20:00,31.18,31.21,31.12,31.16,501858.0,30.2565,30.2857,30.1983,30.2371,501858.0
2025-01-08 11:30:00,31.16,31.17,31.09,31.14,222158.0,30.2371,30.2468,30.1692,30.2177,222158.0
2025-01-08 11:40:00,31.14,31.19,31.13,31.15,111360.0,30.2177,30.2662,30.208,30.2274,111360.0
2025-01-08 11:50:00,31.15,31.2,31.13,31.18,76840.0,30.2274,30.2759,30.208,30.2565,76840.0
2025-01-08 12:00:00,31.19,31.19,31.12,31.12,133798.0,30.2662,30.2662,30.1983,30.1983,133798.0
2025-01-08 12:10:00,31.13,31.13,31.07,31.11,89623.0,30.208,30.208,30.1498,30.1886,89623.0
2025-01-08 12:20:00,31.11,31.12,31.07,31.08,67202.0,30.1886,30.1983,30.1498,30.1595,67202.0
2025-01-08 12:30:00,31.08,31.09,30.98,31.01,155698.0,30.1595,30.1692,30.0625,30.0916,155698.0
2025-01-08 12:40:00,31.01,31.04,31.0,31.01,110099.0,30.0916,30.1207,30.0819,30.0916,110099.0
2025-01-08 12:50:00,31.01,31.02,30.98,30.99,120966.0,30.0916,30.1013,30.0625,30.0722,120966.0
2025-01-08 13:00:00,30.99,31.02,30.97,31.01,140264.0,30.0722,30.1013,30.0528,30.0916,140264.0
2025-01-08 13:10:00,31.01,31.02,30.94,30.95,99680.0,30.0916,30.1013,30.0236,30.0334,99680.0
2025-01-08 13:20:00,30.96,31.02,30.93,30.98,175578.0,30.0431,30.1013,30.0139,30.0625,175578.0
2025-01-08 13:30:00,30.99,31.0,30.91,30.99,320236.0,30.0722,30.0819,29.9945,30.0722,320236.0
2025-01-08 13:40:00,30.99,31.02,30.95,30.96,106510.0,30.0722,30.1013,30.0334,30.0431,106510.0
2025-01-08 13:50:00,30.96,30.96,30.87,30.88,367666.0,30.0431,30.0431,29.9557,29.9654,367666.0
2025-01-08 14:00:00,30.89,30.97,30.87,30.95,136063.0,29.9751,30.0528,29.9557,30.0334,136063.0
2025-01-08 14:10:00,30.95,31.02,30.92,31.02,337642.0,30.0334,30.1013,30.0042,30.1013,337642.0
2025-01-08 14:20:00,31.02,31.08,31.01,31.05,264697.0,30.1013,30.1595,30.0916,30.1304,264697.0
2025-01-08 14:30:00,31.05,31.05,30.99,31.0,143332.0,30.1304,30.1304,30.0722,30.0819,143332.0
2025-01-08 14:40:00,31.0,31.01,30.98,31.0,86496.0,30.0819,30.0916,30.0625,30.0819,86496.0
2025-01-08 14:50:00,31.01,31.01,30.97,30.98,81234.0,30.0916,30.0916,30.0528,30.0625,81234.0
2025-01-08 15:00:00,30.98,31.02,30.96,31.01,144218.0,30.0625,30.1013,30.0431,30.0916,144218.0
2025-01-08 15:10:00,31.02,31.04,31.0,31.04,83574.0,30.1013,30.1207,30.0819,30.1207,83574.0
2025-01-08 15:20:00,31.04,31.09,31.03,31.08,102459.0,30.1207,30.1692,30.111,30.1595,102459.0
2025-01-08 15:30:00,31.08,31.09,31.05,31.08,246869.0,30.1595,30.1692,30.1304,30.1595,246869.0
2025-01-08 15:40:00,31.09,31.13,31.08,31.13,211468.0,30.1692,30.208,30.1595,30.208,211468.0
2025-01-08 15:50:00,31.13,31.15,31.1,31.11,886239.0,30.208,30.2274,30.1789,30.1886,886239.0
2025-01-10 09:30:00,31.83,31.96,31.74,31.77,553102.0,30.8873,31.0134,30.8,30.8291,553102.0
2025-01-10 09:40:00,31.77,31.82,31.69,31.76,267067.0,30.8291,30.8776,30.7514,30.8194,267067.0
2025-01-10 09:50:00,31.76,31.8,31.72,31.78,267518.0,30.8194,30.8582,30.7805,30.8388,267518.0
2025-01-10 10:00:00,31.76,31.76,31.56,31.58,265073.0,30.8194,30.8194,30.6253,30.6447,265073.0
2025-01-10 10:10:00,31.58,31.68,31.58,31.66,251197.0,30.6447,30.7417,30.6447,30.7223,251197.0
2025-01-10 10:20:00,31.66,31.67,31.59,31.63,205862.0,30.7223,30.732,30.6544,30.6932,205862.0
2025-01-10 10:30:00,31.63,31.63,31.49,31.5,262701.0,30.6932,30.6932,30.5574,30.5671,262701.0
2025-01-10 10:40:00,31.49,31.5,31.42,31.46,498028.0,30.5574,30.5671,30.4894,30.5282,498028.0
2025-01-10 10:50:00,31.45,31.47,31.32,31.32,390213.0,30.5185,30.538,30.3924,30.3924,390213.0
2025-01-10 11:00:00,31.32,31.32,31.23,31.28,189277.0,30.3924,30.3924,30.3051,30.3536,189277.0
2025-01-10 11:10:00,31.29,31.36,31.18,31.22,257984.0,30.3633,30.4312,30.2565,30.2954,257984.0
2025-01-10 11:20:00,31.21,31.22,31.16,31.18,259652.0,30.2857,30.2954,30.2371,30.2565,259652.0
2025-01-10 11:30:00,31.18,31.2,31.11,31.17,312783.0,30.2565,30.2759,30.1886,30.2468,312783.0
2025-01-10 11:40:00,31.16,31.3,31.16,31.3,173726.0,30.2371,30.373,30.2371,30.373,173726.0
2025-01-10 11:50:00,31.3,31.34,31.26,31.27,267970.0,30.373,30.4118,30.3342,30.3439,267970.0
2025-01-10 12:00:00,31.27,31.39,31.25,31.38,164157.0,30.3439,30.4603,30.3245,30.4506,164157.0
2025-01-10 12:10:00,31.38,31.39,31.32,31.38,180689.0,30.4506,30.4603,30.3924,30.4506,180689.0
2025-01-10 12:20:00,31.38,31.4,31.36,31.39,197790.0,30.4506,30.47,30.4312,30.4603,197790.0
2025-01-10 12:30:00,31.39,31.39,31.36,31.37,152714.0,30.4603,30.4603,30.4312,30.4409,152714.0
2025-01-10 12:40:00,31.37,31.38,31.32,31.36,178817.0,30.4409,30.4506,30.3924,30.4312,178817.0
2025-01-10 12:50:00,31.36,31.38,31.33,31.35,189470.0,30.4312,30.4506,30.4021,30.4215,189470.0
2025-01-10 13:00:00,31.36,31.41,31.35,31.39,133443.0,30.4312,30.4797,30.4215,30.4603,133443.0
2025-01-10 13:10:00,31.39,31.43,31.38,31.42,153514.0,30.4603,30.4991,30.4506,30.4894,153514.0
2025-01-10 13:20:00,31.42,31.48,31.41,31.47,123446.0,30.4894,30.5477,30.4797,30.538,123446.0
2025-01-10 13:30:00,31.48,31.5,31.44,31.5,129451.0,30.5477,30.5671,30.5088,30.5671,129451.0
2025-01-10 13:40:00,31.5,31.52,31.46,31.48,132172.0,30.5671,30.5865,30.5282,30.5477,132172.0
2025-01-10 13:50:00,31.48,31.54,31.46,31.52,115618.0,30.5477,30.6059,30.5282,30.5865,115618.0
2025-01-10 14:00:00,31.52,31.52,31.42,31.43,174399.0,30.5865,30.5865,30.4894,30.4991,174399.0
2025-01-10 14:10:00,31.43,31.44,31.41,31.43,125309.0,30.4991,30.5088,30.4797,30.4991,125309.0
2025-01-10 14:20:00,31.43,31.49,31.41,31.43,139409.0,30.4991,30.5574,30.4797,30.4991,139409.0
2025-01-10 14:30:00,31.43,31.44,31.4,31.42,118852.0,30.4991,30.5088,30.47,30.4894,118852.0
2025-01-10 14:40:00,31.42,31.42,31.36,31.38,117348.0,30.4894,30.4894,30.4312,30.4506,117348.0
2025-01-10 14:50:00,31.37,31.39,31.36,31.37,107729.0,30.4409,30.4603,30.4312,30.4409,107729.0
2025-01-10 15:00:00,31.37,31.37,31.3,31.34,247555.0,30.4409,30.4409,30.373,30.4118,247555.0
2025-01-10 15:10:00,31.35,31.36,31.32,31.34,401936.0,30.4215,30.4312,30.3924,30.4118,401936.0
2025-01-10 15:20:00,31.34,31.35,31.27,31.31,284812.0,30.4118,30.4215,30.3439,30.3827,284812.0
2025-01-10 15:30:00,31.31,31.31,31.26,31.27,322590.0,30.3827,30.3827,30.3342,30.3439,322590.0
2025-01-10 15:40:00,31.27,31.32,31.26,31.31,470042.0,30.3439,30.3924,30.3342,30.3827,470042.0
2025-01-10 15:50:00,31.31,31.37,31.3,31.3,1016071.0,30.3827,30.4409,30.373,30.373,1016071.0
2025-01-13 09:30:00,31.1,31.35,31.05,31.29,556649.0,30.1789,30.4215,30.1304,30.3633,556649.0
2025-01-13 09:40:00,31.3,31.35,31.25,31.29,214768.0,30.373,30.4215,30.3245,30.3633,214768.0
2025-01-13 09:50:00,31.29,31.38,31.28,31.37,113658.0,30.3633,30.4506,30.3536,30.4409,113658.0
2025-01-13 10:00:00,31.37,31.4,31.32,31.38,151266.0,30.4409,30.47,30.3924,30.4506,151266.0
2025-01-13 10:10:00,31.37,31.41,31.32,31.4,172635.0,30.4409,30.4797,30.3924,30.47,172635.0
2025-01-13 10:20:00,31.4,31.5,31.39,31.49,267552.0,30.47,30.5671,30.4603,30.5574,267552.0
2025-01-13 10:30:00,31.49,31.55,31.45,31.49,206605.0,30.5574,30.6156,30.5185,30.5574,206605.0
2025-01-13 10:40:00,31.49,31.49,31.42,31.48,118678.0,30.5574,30.5574,30.4894,30.5477,118678.0
2025-01-13 10:50:00,31.49,31.5,31.43,31.44,160040.0,30.5574,30.5671,30.4991,30.5088,160040.0
2025-01-13 11:00:00,31.44,31.55,31.43,31.54,298727.0,30.5088,30.6156,30.4991,30.6059,298727.0
2025-01-13 11:10:00,31.54,31.55,31.48,31.49,175475.0,30.6059,30.6156,30.5477,30.5574,175475.0
2025-01-13 11:20:00,31.49,31.53,31.44,31.46,722308.0,30.5574,30.5962,30.5088,30.5282,722308.0
2025-01-13 11:30:00,31.46,31.51,31.39,31.4,279195.0,30.5282,30.5768,30.4603,30.47,279195.0
2025-01-13 11:40:00,31.4,31.42,31.33,31.37,165883.0,30.47,30.4894,30.4021,30.4409,165883.0
2025-01-13 11:50:00,31.37,31.37,31.3,31.3,117434.0,30.4409,30.4409,30.373,30.373,117434.0
2025-01-13 12:00:00,31.31,31.33,31.27,31.3,101475.0,30.3827,30.4021,30.3439,30.373,101475.0
2025-01-13 12:10:00,31.3,31.3,31.2,31.21,172520.0,30.373,30.373,30.2759,30.2857,172520.0
2025-01-13 12:20:00,31.21,31.21,31.06,31.09,257990.0,30.2857,30.2857,30.1401,30.1692,257990.0
2025-01-13 12:30:00,31.09,31.15,31.05,31.07,139807.0,30.1692,30.2274,30.1304,30.1498,139807.0
2025-01-13 12:40:00,31.07,31.15,31.05,31.15,170704.0,30.1498,30.2274,30.1304,30.2274,170704.0
2025-01-13 12:50:00,31.15,31.24,31.13,31.23,98528.0,30.2274,30.3148,30.208,30.3051,98528.0
2025-01-13 13:00:00,31.24,31.24,31.16,31.18,358250.0,30.3148,30.3148,30.2371,30.2565,358250.0
2025-01-13 13:10:00,31.18,31.2,31.15,31.15,73892.0,30.2565,30.2759,30.2274,30.2274,73892.0
2025-01-13 13:20:00,31.16,31.2,31.14,31.2,205225.0,30.2371,30.2759,30.2177,30.2759,205225.0
2025-01-13 13:30:00,31.21,31.27,31.18,31.22,132277.0,30.2857,30.3439,30.2565,30.2954,132277.0
2025-01-13 13:40:00,31.21,31.24,31.18,31.19,174807.0,30.2857,30.3148,30.2565,30.2662,174807.0
2025-01-13 13:50:00,31.19,31.19,31.13,31.14,242112.0,30.2662,30.2662,30.208,30.2177,242112.0
2025-01-13 14:00:00,31.14,31.19,31.07,31.18,181565.0,30.2177,30.2662,30.1498,30.2565,181565.0
2025-01-13 14:10:00,31.18,31.2,31.13,31.14,67193.0,30.2565,30.2759,30.208,30.2177,67193.0
2025-01-13 14:20:00,31.14,31.21,31.13,31.2,117681.0,30.2177,30.2857,30.208,30.2759,117681.0
2025-01-13 14:30:00,31.21,31.21,31.15,31.19,130267.0,30.2857,30.2857,30.2274,30.2662,130267.0
2025-01-13 14:40:00,31.19,31.2,31.13,31.14,171080.0,30.2662,30.2759,30.208,30.2177,171080.0
2025-01-13 14:50:00,31.15,31.15,31.1,31.1,146715.0,30.2274,30.2274,30.1789,30.1789,146715.0
2025-01-13 15:00:00,31.11,31.15,31.09,31.14,205351.0,30.1886,30.2274,30.1692,30.2177,205351.0
2025-01-13 15:10:00,31.14,31.18,31.13,31.16,209472.0,30.2177,30.2565,30.208,30.2371,209472.0
2025-01-13 15:20:00,31.16,31.18,31.13,31.15,185528.0,30.2371,30.2565,30.208,30.2274,185528.0
2025-01-13 15:30:00,31.16,31.2,31.13,31.2,303080.0,30.2371,30.2759,30.208,30.2759,303080.0
2025-01-13 15:40:00,31.19,31.21,31.13,31.15,365560.0,30.2662,30.2857,30.208,30.2274,365560.0
2025-01-13 15:50:00,31.15,31.23,31.15,31.23,564481.0,30.2274,30.3051,30.2274,30.3051,564481.0
2025-01-14 09:30:00,30.6,31.04,30.57,30.86,1754790.0,29.6937,30.1207,29.6646,29.946,1754790.0
2025-01-14 09:40:00,30.86,30.97,30.76,30.85,392490.0,29.946,30.0528,29.849,29.9363,392490.0
2025-01-14 09:50:00,30.84,30.9,30.76,30.77,306470.0,29.9266,29.9848,29.849,29.8587,306470.0
2025-01-14 10:00:00,30.77,30.81,30.66,30.68,276567.0,29.8587,29.8975,29.7519,29.7714,276567.0
2025-01-14 10:10:00,30.67,30.67,30.59,30.62,310481.0,29.7616,29.7616,29.684,29.7131,310481.0
2025-01-14 10:20:00,30.61,30.67,30.59,30.66,330932.0,29.7034,29.7616,29.684,29.7519,330932.0
2025-01-14 10:30:00,30.66,30.76,30.65,30.74,280925.0,29.7519,29.849,29.7422,29.8296,280925.0
2025-01-14 10:40:00,30.75,30.78,30.72,30.73,202199.0,29.8393,29.8684,29.8102,29.8199,202199.0
2025-01-14 10:50:00,30.73,30.77,30.69,30.75,180307.0,29.8199,29.8587,29.7811,29.8393,180307.0
2025-01-14 11:00:00,30.75,30.76,30.65,30.68,305001.0,29.8393,29.849,29.7422,29.7714,305001.0
2025-01-14 11:10:00,30.68,30.72,30.63,30.71,408122.0,29.7714,29.8102,29.7228,29.8005,408122.0
2025-01-14 11:20:00,30.71,30.75,30.7,30.74,283730.0,29.8005,29.8393,29.7908,29.8296,283730.0
2025-01-14 11:30:00,30.74,30.85,30.73,30.85,286003.0,29.8296,29.9363,29.8199,29.9363,286003.0
2025-01-14 11:40:00,30.85,30.87,30.78,30.78,153152.0,29.9363,29.9557,29.8684,29.8684,153152.0
2025-01-14 11:50:00,30.78,30.78,30.74,30.74,107855.0,29.8684,29.8684,29.8296,29.8296,107855.0
2025-01-14 12:00:00,30.74,30.78,30.72,30.76,112202.0,29.8296,29.8684,29.8102,29.849,112202.0
2025-01-14 12:10:00,30.76,30.87,30.75,30.87,154205.0,29.849,29.9557,29.8393,29.9557,154205.0
2025-01-14 12:20:00,30.87,30.96,30.86,30.95,185494.0,29.9557,30.0431,29.946,30.0334,185494.0
2025-01-14 12:30:00,30.94,31.05,30.93,31.05,318464.0,30.0236,30.1304,30.0139,30.1304,318464.0
2025-01-14 12:40:00,31.05,31.05,30.97,30.99,244569.0,30.1304,30.1304,30.0528,30.0722,244569.0
2025-01-14 12:50:00,30.99,31.04,30.97,31.03,438901.0,30.0722,30.1207,30.0528,30.111,438901.0
2025-01-14 13:00:00,31.03,31.09,31.01,31.07,93221.0,30.111,30.1692,30.0916,30.1498,93221.0
2025-01-14 13:10:00,31.07,31.07,31.04,31.05,77884.0,30.1498,30.1498,30.1207,30.1304,77884.0
2025-01-14 13:20:00,31.05,31.07,31.02,31.04,97384.0,30.1304,30.1498,30.1013,30.1207,97384.0
2025-01-14 13:30:00,31.04,31.09,31.02,31.09,81679.0,30.1207,30.1692,30.1013,30.1692,81679.0
2025-01-14 13:40:00,31.09,31.11,31.08,31.1,88830.0,30.1692,30.1886,30.1595,30.1789,88830.0
2025-01-14 13:50:00,31.1,31.13,31.09,31.13,67590.0,30.1789,30.208,30.1692,30.208,67590.0
2025-01-14 14:00:00,31.13,31.13,31.06,31.08,137352.0,30.208,30.208,30.1401,30.1595,137352.0
2025-01-14 14:10:00,31.08,31.14,31.07,31.13,166260.0,30.1595,30.2177,30.1498,30.208,166260.0
2025-01-14 14:20:00,31.13,31.16,31.11,31.14,165106.0,30.208,30.2371,30.1886,30.2177,165106.0
2025-01-14 14:30:00,31.14,31.2,31.13,31.18,253524.0,30.2177,30.2759,30.208,30.2565,253524.0
2025-01-14 14:40:00,31.18,31.18,31.14,31.17,156529.0,30.2565,30.2565,30.2177,30.2468,156529.0
2025-01-14 14:50:00,31.16,31.17,31.03,31.05,176530.0,30.2371,30.2468,30.111,30.1304,176530.0
2025-01-14 15:00:00,31.05,31.13,31.05,31.13,222773.0,30.1304,30.208,30.1304,30.208,222773.0
2025-01-14 15:10:00,31.13,31.15,31.12,31.13,224692.0,30.208,30.2274,30.1983,30.208,224692.0
2025-01-14 15:20:00,31.13,31.16,31.12,31.16,178302.0,30.208,30.2371,30.1983,30.2371,178302.0
2025-01-14 15:30:00,31.16,31.16,31.04,31.04,369868.0,30.2371,30.2371,30.1207,30.1207,369868.0
2025-01-14 15:40:00,31.04,31.11,31.04,31.09,398607.0,30.1207,30.1886,30.1207,30.1692,398607.0
2025-01-14 15:50:00,31.1,31.17,31.09,31.09,1018924.0,30.1789,30.2468,30.1692,30.1692,1018924.0
2025-01-15 09:30:00,31.23,31.27,31.14,31.18,458240.0,30.3051,30.3439,30.2177,30.2565,458240.0
2025-01-15 09:40:00,31.19,31.24,31.17,31.18,208383.0,30.2662,30.3148,30.2468,30.2565,208383.0
2025-01-15 09:50:00,31.18,31.23,31.16,31.2,332284.0,30.2565,30.3051,30.2371,30.2759,332284.0
2025-01-15 10:00:00,31.21,31.23,31.13,31.2,382841.0,30.2857,30.3051,30.208,30.2759,382841.0
2025-01-15 10:10:00,31.21,31.23,31.17,31.21,256441.0,30.2857,30.3051,30.2468,30.2857,256441.0
2025-01-15 10:20:00,31.2,31.27,31.19,31.24,206318.0,30.2759,30.3439,30.2662,30.3148,206318.0
2025-01-15 10:30:00,31.23,31.24,31.18,31.21,197883.0,30.3051,30.3148,30.2565,30.2857,197883.0
2025-01-15 10:40:00,31.21,31.24,31.19,31.21,143173.0,30.2857,30.3148,30.2662,30.2857,143173.0
2025-01-15 10:50:00,31.21,31.21,31.16,31.18,150153.0,30.2857,30.2857,30.2371,30.2565,150153.0
2025-01-15 11:00:00,31.18,31.19,31.06,31.09,638531.0,30.2565,30.2662,30.1401,30.1692,638531.0
2025-01-15 11:10:00,31.09,31.09,31.0,31.03,701546.0,30.1692,30.1692,30.0819,30.111,701546.0
2025-01-15 11:20:00,31.03,31.12,31.02,31.08,358306.0,30.111,30.1983,30.1013,30.1595,358306.0
2025-01-15 11:30:00,31.07,31.08,31.0,31.02,461817.0,30.1498,30.1595,30.0819,30.1013,461817.0
2025-01-15 11:40:00,31.02,31.07,30.99,31.05,204166.0,30.1013,30.1498,30.0722,30.1304,204166.0
2025-01-15 11:50:00,31.05,31.08,31.04,31.07,104936.0,30.1304,30.1595,30.1207,30.1498,104936.0
2025-01-15 12:00:00,31.06,31.07,31.04,31.05,196642.0,30.1401,30.1498,30.1207,30.1304,196642.0
2025-01-15 12:10:00,31.05,31.11,31.03,31.05,227239.0,30.1304,30.1886,30.111,30.1304,227239.0
2025-01-15 12:20:00,31.05,31.05,30.98,31.0,221412.0,30.1304,30.1304,30.0625,30.0819,221412.0
2025-01-15 12:30:00,31.0,31.04,30.98,31.02,103852.0,30.0819,30.1207,30.0625,30.1013,103852.0
2025-01-15 12:40:00,31.02,31.04,31.01,31.04,96868.0,30.1013,30.1207,30.0916,30.1207,96868.0
2025-01-15 12:50:00,31.03,31.08,31.02,31.05,104052.0,30.111,30.1595,30.1013,30.1304,104052.0
2025-01-15 13:00:00,31.05,31.09,31.02,31.09,138800.0,30.1304,30.1692,30.1013,30.1692,138800.0
2025-01-15 13:10:00,31.09,31.12,31.08,31.1,157194.0,30.1692,30.1983,30.1595,30.1789,157194.0
2025-01-15 13:20:00,31.11,31.12,31.08,31.1,203450.0,30.1886,30.1983,30.1595,30.1789,203450.0
2025-01-15 13:30:00,31.09,31.13,31.08,31.13,117350.0,30.1692,30.208,30.1595,30.208,117350.0
2025-01-15 13:40:00,31.13,31.16,31.11,31.13,157278.0,30.208,30.2371,30.1886,30.208,157278.0
2025-01-15 13:50:00,31.13,31.19,31.11,31.19,207182.0,30.208,30.2662,30.1886,30.2662,207182.0
2025-01-15 14:00:00,31.19,31.22,31.17,31.19,393317.0,30.2662,30.2954,30.2468,30.2662,393317.0
2025-01-15 14:10:00,31.19,31.22,31.18,31.21,76103.0,30.2662,30.2954,30.2565,30.2857,76103.0
2025-01-15 14:20:00,31.21,31.27,31.2,31.27,179237.0,30.2857,30.3439,30.2759,30.3439,179237.0
2025-01-15 14:30:00,31.27,31.31,31.26,31.29,105157.0,30.3439,30.3827,30.3342,30.3633,105157.0
2025-01-15 14:40:00,31.29,31.29,31.27,31.29,68599.0,30.3633,30.3633,30.3439,30.3633,68599.0
2025-01-15 14:50:00,31.29,31.32,31.27,31.27,110861.0,30.3633,30.3924,30.3439,30.3439,110861.0
2025-01-15 15:00:00,31.28,31.3,31.25,31.29,93239.0,30.3536,30.373,30.3245,30.3633,93239.0
2025-01-15 15:10:00,31.29,31.31,31.27,31.28,81050.0,30.3633,30.3827,30.3439,30.3536,81050.0
2025-01-15 15:20:00,31.28,31.3,31.25,31.26,145031.0,30.3536,30.373,30.3245,30.3342,145031.0
2025-01-15 15:30:00,31.26,31.32,31.25,31.32,204724.0,30.3342,30.3924,30.3245,30.3924,204724.0
2025-01-15 15:40:00,31.32,31.36,31.29,31.35,302919.0,30.3924,30.4312,30.3633,30.4215,302919.0
2025-01-15 15:50:00,31.35,31.37,31.29,31.31,972587.0,30.4215,30.4409,30.3633,30.3827,972587.0
2025-01-16 09:30:00,31.47,31.66,31.39,31.58,363354.0,30.538,30.7223,30.4603,30.6447,363354.0
2025-01-16 09:40:00,31.59,31.65,31.57,31.62,184430.0,30.6544,30.7126,30.635,30.6835,184430.0
2025-01-16 09:50:00,31.62,31.65,31.58,31.6,172417.0,30.6835,30.7126,30.6447,30.6641,172417.0
2025-01-16 10:00:00,31.6,31.62,31.52,31.59,231665.0,30.6641,30.6835,30.5865,30.6544,231665.0
2025-01-16 10:10:00,31.6,31.61,31.49,31.52,136169.0,30.6641,30.6738,30.5574,30.5865,136169.0
2025-01-16 10:20:00,31.51,31.54,31.47,31.5,128351.0,30.5768,30.6059,30.538,30.5671,128351.0
2025-01-16 10:30:00,31.5,31.54,31.47,31.5,160315.0,30.5671,30.6059,30.538,30.5671,160315.0
2025-01-16 10:40:00,31.49,31.52,31.45,31.49,85227.0,30.5574,30.5865,30.5185,30.5574,85227.0
2025-01-16 10:50:00,31.48,31.53,31.47,31.52,123713.0,30.5477,30.5962,30.538,30.5865,123713.0
2025-01-16 11:00:00,31.52,31.53,31.49,31.5,169371.0,30.5865,30.5962,30.5574,30.5671,169371.0
2025-01-16 11:10:00,31.51,31.52,31.43,31.45,196521.0,30.5768,30.5865,30.4991,30.5185,196521.0
2025-01-16 11:20:00,31.46,31.51,31.41,31.51,229846.0,30.5282,30.5768,30.4797,30.5768,229846.0
2025-01-16 11:30:00,31.51,31.55,31.49,31.5,164970.0,30.5768,30.6156,30.5574,30.5671,164970.0
2025-01-16 11:40:00,31.51,31.56,31.48,31.54,190692.0,30.5768,30.6253,30.5477,30.6059,190692.0
2025-01-16 11:50:00,31.54,31.55,31.51,31.52,154500.0,30.6059,30.6156,30.5768,30.5865,154500.0
2025-01-16 12:00:00,31.52,31.56,31.5,31.55,133930.0,30.5865,30.6253,30.5671,30.6156,133930.0
2025-01-16 12:10:00,31.55,31.58,31.53,31.56,177834.0,30.6156,30.6447,30.5962,30.6253,177834.0
2025-01-16 12:20:00,31.57,31.61,31.55,31.61,89139.0,30.635,30.6738,30.6156,30.6738,89139.0
2025-01-16 12:30:00,31.6,31.63,31.58,31.63,124725.0,30.6641,30.6932,30.6447,30.6932,124725.0
2025-01-16 12:40:00,31.63,31.71,31.62,31.71,159593.0,30.6932,30.7708,30.6835,30.7708,159593.0
2025-01-16 12:50:00,31.71,31.75,31.7,31.75,198824.0,30.7708,30.8097,30.7611,30.8097,198824.0
2025-01-16 13:00:00,31.75,31.77,31.73,31.75,351672.0,30.8097,30.8291,30.7903,30.8097,351672.0
2025-01-16 13:10:00,31.75,31.79,31.74,31.76,180659.0,30.8097,30.8485,30.8,30.8194,180659.0
2025-01-16 13:20:00,31.76,31.77,31.71,31.71,247956.0,30.8194,30.8291,30.7708,30.7708,247956.0
2025-01-16 13:30:00,31.72,31.73,31.7,31.71,89835.0,30.7805,30.7903,30.7611,30.7708,89835.0
2025-01-16 13:40:00,31.71,31.75,31.69,31.74,300846.0,30.7708,30.8097,30.7514,30.8,300846.0
2025-01-16 13:50:00,31.74,31.74,31.69,31.71,134768.0,30.8,30.8,30.7514,30.7708,134768.0
2025-01-16 14:00:00,31.71,31.73,31.69,31.73,137718.0,30.7708,30.7903,30.7514,30.7903,137718.0
2025-01-16 14:10:00,31.73,31.79,31.72,31.79,386370.0,30.7903,30.8485,30.7805,30.8485,386370.0
2025-01-16 14:20:00,31.79,31.83,31.78,31.82,430817.0,30.8485,30.8873,30.8388,30.8776,430817.0
2025-01-16 14:30:00,31.82,31.82,31.75,31.78,220373.0,30.8776,30.8776,30.8097,30.8388,220373.0
2025-01-16 14:40:00,31.78,31.8,31.77,31.8,162211.0,30.8388,30.8582,30.8291,30.8582,162211.0
2025-01-16 14:50:00,31.8,31.84,31.8,31.84,110871.0,30.8582,30.897,30.8582,30.897,110871.0
2025-01-16 15:00:00,31.84,31.84,31.8,31.83,253239.0,30.897,30.897,30.8582,30.8873,253239.0
2025-01-16 15:10:00,31.83,31.85,31.81,31.85,353935.0,30.8873,30.9067,30.8679,30.9067,353935.0
2025-01-16 15:20:00,31.84,31.86,31.84,31.85,215127.0,30.897,30.9164,30.897,30.9067,215127.0
2025-01-16 15:30:00,31.84,31.85,31.81,31.83,289610.0,30.897,30.9067,30.8679,30.8873,289610.0
2025-01-16 15:40:00,31.84,31.85,31.79,31.8,346577.0,30.897,30.9067,30.8485,30.8582,346577.0
2025-01-16 15:50:00,31.81,31.81,31.77,31.78,1074023.0,30.8679,30.8679,30.8291,30.8388,1074023.0
2025-01-17 09:30:00,31.93,31.98,31.84,31.95,411113.0,30.9843,31.0328,30.897,31.0037,411113.0
2025-01-17 09:40:00,31.95,32.07,31.95,32.05,245525.0,31.0037,31.1202,31.0037,31.1008,245525.0
2025-01-17 09:50:00,32.05,32.09,32.01,32.07,174141.0,31.1008,31.1396,31.062,31.1202,174141.0
2025-01-17 10:00:00,32.06,32.19,32.05,32.12,269598.0,31.1105,31.2366,31.1008,31.1687,269598.0
2025-01-17 10:10:00,32.13,32.17,32.06,32.07,179680.0,31.1784,31.2172,31.1105,31.1202,179680.0
2025-01-17 10:20:00,32.08,32.13,32.06,32.09,135085.0,31.1299,31.1784,31.1105,31.1396,135085.0
2025-01-17 10:30:00,32.09,32.1,31.94,31.96,149742.0,31.1396,31.1493,30.994,31.0134,149742.0
2025-01-17 10:40:00,31.95,31.99,31.89,31.89,302992.0,31.0037,31.0426,30.9455,30.9455,302992.0
2025-01-17 10:50:00,31.89,31.89,31.83,31.83,146127.0,30.9455,30.9455,30.8873,30.8873,146127.0
2025-01-17 11:00:00,31.84,31.86,31.78,31.8,142242.0,30.897,30.9164,30.8388,30.8582,142242.0
2025-01-17 11:10:00,31.79,31.82,31.73,31.73,193335.0,30.8485,30.8776,30.7903,30.7903,193335.0
2025-01-17 11:20:00,31.73,31.77,31.72,31.74,137419.0,30.7903,30.8291,30.7805,30.8,137419.0
2025-01-17 11:30:00,31.74,31.78,31.72,31.74,94697.0,30.8,30.8388,30.7805,30.8,94697.0
2025-01-17 11:40:00,31.74,31.79,31.73,31.79,75944.0,30.8,30.8485,30.7903,30.8485,75944.0
2025-01-17 11:50:00,31.79,31.79,31.75,31.76,128164.0,30.8485,30.8485,30.8097,30.8194,128164.0
2025-01-17 12:00:00,31.77,31.77,31.73,31.74,173592.0,30.8291,30.8291,30.7903,30.8,173592.0
2025-01-17 12:10:00,31.73,31.73,31.7,31.71,120757.0,30.7903,30.7903,30.7611,30.7708,120757.0
2025-01-17 12:20:00,31.71,31.71,31.69,31.71,117656.0,30.7708,30.7708,30.7514,30.7708,117656.0
2025-01-17 12:30:00,31.71,31.72,31.68,31.71,117289.0,30.7708,30.7805,30.7417,30.7708,117289.0
2025-01-17 12:40:00,31.71,31.72,31.68,31.69,118506.0,30.7708,30.7805,30.7417,30.7514,118506.0
2025-01-17 12:50:00,31.69,31.69,31.67,31.68,106720.0,30.7514,30.7514,30.732,30.7417,106720.0
2025-01-17 13:00:00,31.67,31.68,31.65,31.67,105284.0,30.732,30.7417,30.7126,30.732,105284.0
2025-01-17 13:10:00,31.67,31.67,31.64,31.66,85947.0,30.732,30.732,30.7029,30.7223,85947.0
2025-01-17 13:20:00,31.66,31.68,31.65,31.65,81925.0,30.7223,30.7417,30.7126,30.7126,81925.0
2025-01-17 13:30:00,31.66,31.73,31.64,31.69,248864.0,30.7223,30.7903,30.7029,30.7514,248864.0
2025-01-17 13:40:00,31.69,31.71,31.66,31.69,109143.0,30.7514,30.7708,30.7223,30.7514,109143.0
2025-01-17 13:50:00,31.69,31.69,31.66,31.68,106888.0,30.7514,30.7514,30.7223,30.7417,106888.0
2025-01-17 14:00:00,31.68,31.69,31.66,31.68,155284.0,30.7417,30.7514,30.7223,30.7417,155284.0
2025-01-17 14:10:00,31.68,31.71,31.66,31.67,118623.0,30.7417,30.7708,30.7223,30.732,118623.0
2025-01-17 14:20:00,31.67,31.68,31.62,31.62,116589.0,30.732,30.7417,30.6835,30.6835,116589.0
2025-01-17 14:30:00,31.62,31.63,31.56,31.61,172518.0,30.6835,30.6932,30.6253,30.6738,172518.0
2025-01-17 14:40:00,31.62,31.63,31.59,31.6,108628.0,30.6835,30.6932,30.6544,30.6641,108628.0
2025-01-17 14:50:00,31.6,31.6,31.55,31.56,111343.0,30.6641,30.6641,30.6156,30.6253,111343.0
2025-01-17 15:00:00,31.56,31.6,31.54,31.6,149578.0,30.6253,30.6641,30.6059,30.6641,149578.0
2025-01-17 15:10:00,31.6,31.63,31.59,31.62,141563.0,30.6641,30.6932,30.6544,30.6835,141563.0
2025-01-17 15:20:00,31.62,31.63,31.6,31.63,159021.0,30.6835,30.6932,30.6641,30.6932,159021.0
2025-01-17 15:30:00,31.62,31.66,31.61,31.66,178233.0,30.6835,30.7223,30.6738,30.7223,178233.0
2025-01-17 15:40:00,31.66,31.68,31.64,31.66,270587.0,30.7223,30.7417,30.7029,30.7223,270587.0
2025-01-17 15:50:00,31.65,31.75,31.63,31.66,1698852.0,30.7126,30.8097,30.6932,30.7223,1698852.0
2025-01-21 09:30:00,31.51,31.53,31.38,31.46,502726.0,30.5768,30.5962,30.4506,30.5282,502726.0
2025-01-21 09:40:00,31.47,31.51,31.33,31.45,202949.0,30.538,30.5768,30.4021,30.5185,202949.0
2025-01-21 09:50:00,31.44,31.48,31.4,31.45,171854.0,30.5088,30.5477,30.47,30.5185,171854.0
2025-01-21 10:00:00,31.44,31.44,31.35,31.42,250508.0,30.5088,30.5088,30.4215,30.4894,250508.0
2025-01-21 10:10:00,31.42,31.48,31.4,31.42,121156.0,30.4894,30.5477,30.47,30.4894,121156.0
2025-01-21 10:20:00,31.41,31.43,31.37,31.4,106763.0,30.4797,30.4991,30.4409,30.47,106763.0
2025-01-21 10:30:00,31.4,31.46,31.39,31.45,92284.0,30.47,30.5282,30.4603,30.5185,92284.0
2025-01-21 10:40:00,31.44,31.46,31.37,31.41,117765.0,30.5088,30.5282,30.4409,30.4797,117765.0
2025-01-21 10:50:00,31.41,31.43,31.38,31.42,121838.0,30.4797,30.4991,30.4506,30.4894,121838.0
2025-01-21 11:00:00,31.41,31.43,31.38,31.41,212812.0,30.4797,30.4991,30.4506,30.4797,212812.0
2025-01-21 11:10:00,31.41,31.48,31.39,31.46,117960.0,30.4797,30.5477,30.4603,30.5282,117960.0
2025-01-21 11:20:00,31.46,31.54,31.45,31.53,160650.0,30.5282,30.6059,30.5185,30.5962,160650.0
2025-01-21 11:30:00,31.53,31.57,31.5,31.54,155865.0,30.5962,30.635,30.5671,30.6059,155865.0
2025-01-21 11:40:00,31.54,31.58,31.49,31.51,234636.0,30.6059,30.6447,30.5574,30.5768,234636.0
2025-01-21 11:50:00,31.51,31.53,31.47,31.49,182720.0,30.5768,30.5962,30.538,30.5574,182720.0
2025-01-21 12:00:00,31.49,31.53,31.48,31.51,98961.0,30.5574,30.5962,30.5477,30.5768,98961.0
2025-01-21 12:10:00,31.52,31.57,31.5,31.57,80776.0,30.5865,30.635,30.5671,30.635,80776.0
2025-01-21 12:20:00,31.57,31.6,31.54,31.58,80896.0,30.635,30.6641,30.6059,30.6447,80896.0
2025-01-21 12:30:00,31.58,31.6,31.56,31.6,74401.0,30.6447,30.6641,30.6253,30.6641,74401.0
2025-01-21 12:40:00,31.6,31.6,31.56,31.6,93552.0,30.6641,30.6641,30.6253,30.6641,93552.0
2025-01-21 12:50:00,31.6,31.62,31.59,31.6,88888.0,30.6641,30.6835,30.6544,30.6641,88888.0
2025-01-21 13:00:00,31.59,31.63,31.58,31.6,113937.0,30.6544,30.6932,30.6447,30.6641,113937.0
2025-01-21 13:10:00,31.6,31.6,31.56,31.57,67101.0,30.6641,30.6641,30.6253,30.635,67101.0
2025-01-21 13:20:00,31.57,31.6,31.55,31.59,67587.0,30.635,30.6641,30.6156,30.6544,67587.0
2025-01-21 13:30:00,31.58,31.59,31.54,31.57,84608.0,30.6447,30.6544,30.6059,30.635,84608.0
2025-01-21 13:40:00,31.57,31.6,31.56,31.6,50211.0,30.635,30.6641,30.6253,30.6641,50211.0
2025-01-21 13:50:00,31.59,31.6,31.54,31.56,59075.0,30.6544,30.6641,30.6059,30.6253,59075.0
2025-01-21 14:00:00,31.55,31.56,31.52,31.53,80718.0,30.6156,30.6253,30.5865,30.5962,80718.0
2025-01-21 14:10:00,31.52,31.54,31.48,31.49,120177.0,30.5865,30.6059,30.5477,30.5574,120177.0
2025-01-21 14:20:00,31.48,31.51,31.48,31.5,66178.0,30.5477,30.5768,30.5477,30.5671,66178.0
2025-01-21 14:30:00,31.51,31.53,31.49,31.53,101575.0,30.5768,30.5962,30.5574,30.5962,101575.0
2025-01-21 14:40:00,31.53,31.54,31.49,31.51,100441.0,30.5962,30.6059,30.5574,30.5768,100441.0
2025-01-21 14:50:00,31.51,31.51,31.47,31.5,95461.0,30.5768,30.5768,30.538,30.5671,95461.0
2025-01-21 15:00:00,31.49,31.51,31.47,31.51,190417.0,30.5574,30.5768,30.538,30.5768,190417.0
2025-01-21 15:10:00,31.51,31.52,31.48,31.51,176566.0,30.5768,30.5865,30.5477,30.5768,176566.0
2025-01-21 15:20:00,31.51,31.52,31.48,31.49,141483.0,30.5768,30.5865,30.5477,30.5574,141483.0
2025-01-21 15:30:00,31.49,31.5,31.42,31.48,361686.0,30.5574,30.5671,30.4894,30.5477,361686.0
2025-01-21 15:40:00,31.47,31.5,31.46,31.5,219289.0,30.538,30.5671,30.5282,30.5671,219289.0
2025-01-21 15:50:00,31.5,31.55,31.49,31.54,732724.0,30.5671,30.6156,30.5574,30.6059,732724.0
2025-01-22 09:30:00,31.53,31.56,31.39,31.4,411037.0,30.5962,30.6253,30.4603,30.47,411037.0
2025-01-22 09:40:00,31.41,31.51,31.41,31.43,212169.0,30.4797,30.5768,30.4797,30.4991,212169.0
2025-01-22 09:50:00,31.42,31.43,31.33,31.33,165618.0,30.4894,30.4991,30.4021,30.4021,165618.0
2025-01-22 10:00:00,31.33,31.36,31.3,31.35,135337.0,30.4021,30.4312,30.373,30.4215,135337.0
2025-01-22 10:10:00,31.36,31.41,31.33,31.4,93605.0,30.4312,30.4797,30.4021,30.47,93605.0
2025-01-22 10:20:00,31.4,31.45,31.37,31.42,92893.0,30.47,30.5185,30.4409,30.4894,92893.0
2025-01-22 10:30:00,31.42,31.46,31.39,31.4,181910.0,30.4894,30.5282,30.4603,30.47,181910.0
2025-01-22 10:40:00,31.4,31.41,31.32,31.37,129068.0,30.47,30.4797,30.3924,30.4409,129068.0
2025-01-22 10:50:00,31.36,31.38,31.32,31.36,92541.0,30.4312,30.4506,30.3924,30.4312,92541.0
2025-01-22 11:00:00,31.36,31.36,31.3,31.33,145198.0,30.4312,30.4312,30.373,30.4021,145198.0
2025-01-22 11:10:00,31.33,31.34,31.26,31.29,198742.0,30.4021,30.4118,30.3342,30.3633,198742.0
2025-01-22 11:20:00,31.29,31.41,31.28,31.41,306527.0,30.3633,30.4797,30.3536,30.4797,306527.0
2025-01-22 11:30:00,31.41,31.49,31.39,31.49,106183.0,30.4797,30.5574,30.4603,30.5574,106183.0
2025-01-22 11:40:00,31.49,31.5,31.42,31.44,60578.0,30.5574,30.5671,30.4894,30.5088,60578.0
2025-01-22 11:50:00,31.45,31.47,31.43,31.46,38837.0,30.5185,30.538,30.4991,30.5282,38837.0
2025-01-22 12:00:00,31.46,31.47,31.41,31.43,37546.0,30.5282,30.538,30.4797,30.4991,37546.0
2025-01-22 12:10:00,31.42,31.44,31.4,31.43,68854.0,30.4894,30.5088,30.47,30.4991,68854.0
2025-01-22 12:20:00,31.44,31.45,31.43,31.45,33536.0,30.5088,30.5185,30.4991,30.5185,33536.0
2025-01-22 12:30:00,31.45,31.46,31.42,31.44,52862.0,30.5185,30.5282,30.4894,30.5088,52862.0
2025-01-22 12:40:00,31.44,31.45,31.41,31.43,128963.0,30.5088,30.5185,30.4797,30.4991,128963.0
2025-01-22 12:50:00,31.43,31.45,31.42,31.43,121276.0,30.4991,30.5185,30.4894,30.4991,121276.0
2025-01-22 13:00:00,31.43,31.43,31.39,31.42,235914.0,30.4991,30.4991,30.4603,30.4894,235914.0
2025-01-22 13:10:00,31.42,31.45,31.41,31.43,90233.0,30.4894,30.5185,30.4797,30.4991,90233.0
2025-01-22 13:20:00,31.42,31.45,31.42,31.44,58314.0,30.4894,30.5185,30.4894,30.5088,58314.0
2025-01-22 13:30:00,31.44,31.46,31.42,31.44,143291.0,30.5088,30.5282,30.4894,30.5088,143291.0
2025-01-22 13:40:00,31.44,31.46,31.42,31.44,103618.0,30.5088,30.5282,30.4894,30.5088,103618.0
2025-01-22 13:50:00,31.44,31.44,31.39,31.4,201111.0,30.5088,30.5088,30.4603,30.47,201111.0
2025-01-22 14:00:00,31.41,31.41,31.37,31.4,197093.0,30.4797,30.4797,30.4409,30.47,197093.0
2025-01-22 14:10:00,31.4,31.4,31.36,31.38,189713.0,30.47,30.47,30.4312,30.4506,189713.0
2025-01-22 14:20:00,31.38,31.39,31.35,31.36,145022.0,30.4506,30.4603,30.4215,30.4312,145022.0
2025-01-22 14:30:00,31.36,31.36,31.33,31.36,123618.0,30.4312,30.4312,30.4021,30.4312,123618.0
2025-01-22 14:40:00,31.36,31.36,31.26,31.27,323481.0,30.4312,30.4312,30.3342,30.3439,323481.0
2025-01-22 14:50:00,31.27,31.27,31.19,31.25,346096.0,30.3439,30.3439,30.2662,30.3245,346096.0
2025-01-22 15:00:00,31.25,31.31,31.23,31.31,201270.0,30.3245,30.3827,30.3051,30.3827,201270.0
2025-01-22 15:10:00,31.31,31.31,31.28,31.3,104519.0,30.3827,30.3827,30.3536,30.373,104519.0
2025-01-22 15:20:00,31.3,31.32,31.29,31.31,170929.0,30.373,30.3924,30.3633,30.3827,170929.0
2025-01-22 15:30:00,31.31,31.31,31.24,31.26,229466.0,30.3827,30.3827,30.3148,30.3342,229466.0
2025-01-22 15:40:00,31.25,31.27,31.18,31.18,507113.0,30.3245,30.3439,30.2565,30.2565,507113.0
2025-01-22 15:50:00,31.18,31.2,31.1,31.13,1145771.0,30.2565,30.2759,30.1789,30.208,1145771.0
2025-01-23 09:30:00,31.46,31.54,31.4,31.44,261427.0,30.5282,30.6059,30.47,30.5088,261427.0
2025-01-23 09:40:00,31.44,31.48,31.36,31.48,144961.0,30.5088,30.5477,30.4312,30.5477,144961.0
2025-01-23 09:50:00,31.48,31.52,31.43,31.48,127122.0,30.5477,30.5865,30.4991,30.5477,127122.0
2025-01-23 10:00:00,31.48,31.49,31.43,31.47,67560.0,30.5477,30.5574,30.4991,30.538,67560.0
2025-01-23 10:10:00,31.46,31.5,31.43,31.49,88004.0,30.5282,30.5671,30.4991,30.5574,88004.0
2025-01-23 10:20:00,31.49,31.52,31.47,31.51,75009.0,30.5574,30.5865,30.538,30.5768,75009.0
2025-01-23 10:30:00,31.5,31.52,31.48,31.51,72194.0,30.5671,30.5865,30.5477,30.5768,72194.0
2025-01-23 10:40:00,31.51,31.52,31.44,31.45,90334.0,30.5768,30.5865,30.5088,30.5185,90334.0
2025-01-23 10:50:00,31.45,31.48,31.44,31.46,98962.0,30.5185,30.5477,30.5088,30.5282,98962.0
2025-01-23 11:00:00,31.46,31.48,31.43,31.47,121692.0,30.5282,30.5477,30.4991,30.538,121692.0
2025-01-23 11:10:00,31.46,31.47,31.31,31.32,167871.0,30.5282,30.538,30.3827,30.3924,167871.0
2025-01-23 11:20:00,31.31,31.37,31.29,31.31,277229.0,30.3827,30.4409,30.3633,30.3827,277229.0
2025-01-23 11:30:00,31.31,31.32,31.26,31.27,350567.0,30.3827,30.3924,30.3342,30.3439,350567.0
2025-01-23 11:40:00,31.27,31.32,31.26,31.31,69601.0,30.3439,30.3924,30.3342,30.3827,69601.0
2025-01-23 11:50:00,31.3,31.32,31.25,31.32,113077.0,30.373,30.3924,30.3245,30.3924,113077.0
2025-01-23 12:00:00,31.32,31.34,31.28,31.32,63150.0,30.3924,30.4118,30.3536,30.3924,63150.0
2025-01-23 12:10:00,31.31,31.39,31.3,31.39,83900.0,30.3827,30.4603,30.373,30.4603,83900.0
2025-01-23 12:20:00,31.39,31.39,31.34,31.38,136942.0,30.4603,30.4603,30.4118,30.4506,136942.0
2025-01-23 12:30:00,31.39,31.43,31.36,31.42,97395.0,30.4603,30.4991,30.4312,30.4894,97395.0
2025-01-23 12:40:00,31.43,31.45,31.41,31.43,105237.0,30.4991,30.5185,30.4797,30.4991,105237.0
2025-01-23 12:50:00,31.42,31.43,31.4,31.42,51182.0,30.4894,30.4991,30.47,30.4894,51182.0
2025-01-23 13:00:00,31.42,31.43,31.41,31.43,39948.0,30.4894,30.4991,30.4797,30.4991,39948.0
2025-01-23 13:10:00,31.43,31.46,31.39,31.41,95585.0,30.4991,30.5282,30.4603,30.4797,95585.0
2025-01-23 13:20:00,31.41,31.42,31.37,31.42,101617.0,30.4797,30.4894,30.4409,30.4894,101617.0
2025-01-23 13:30:00,31.42,31.44,31.4,31.44,166636.0,30.4894,30.5088,30.47,30.5088,166636.0
2025-01-23 13:40:00,31.44,31.51,31.43,31.5,98412.0,30.5088,30.5768,30.4991,30.5671,98412.0
2025-01-23 13:50:00,31.49,31.5,31.45,31.46,51332.0,30.5574,30.5671,30.5185,30.5282,51332.0
2025-01-23 14:00:00,31.46,31.5,31.44,31.49,71396.0,30.5282,30.5671,30.5088,30.5574,71396.0
2025-01-23 14:10:00,31.49,31.5,31.45,31.46,50013.0,30.5574,30.5671,30.5185,30.5282,50013.0
2025-01-23 14:20:00,31.46,31.53,31.45,31.53,145518.0,30.5282,30.5962,30.5185,30.5962,145518.0
2025-01-23 14:30:00,31.52,31.52,31.5,31.51,97491.0,30.5865,30.5865,30.5671,30.5768,97491.0
2025-01-23 14:40:00,31.51,31.52,31.5,31.52,47435.0,30.5768,30.5865,30.5671,30.5865,47435.0
2025-01-23 14:50:00,31.52,31.53,31.5,31.51,77977.0,30.5865,30.5962,30.5671,30.5768,77977.0
2025-01-23 15:00:00,31.51,31.54,31.5,31.54,149155.0,30.5768,30.6059,30.5671,30.6059,149155.0
2025-01-23 15:10:00,31.54,31.57,31.53,31.57,195183.0,30.6059,30.635,30.5962,30.635,195183.0
2025-01-23 15:20:00,31.57,31.57,31.51,31.51,238665.0,30.635,30.635,30.5768,30.5768,238665.0
2025-01-23 15:30:00,31.52,31.52,31.42,31.44,249085.0,30.5865,30.5865,30.4894,30.5088,249085.0
2025-01-23 15:40:00,31.43,31.51,31.43,31.48,358185.0,30.4991,30.5768,30.4991,30.5477,358185.0
2025-01-23 15:50:00,31.48,31.5,31.45,31.49,568963.0,30.5477,30.5671,30.5185,30.5574,568963.0
2025-01-24 09:30:00,31.5,31.6,31.5,31.55,224807.0,30.5671,30.6641,30.5671,30.6156,224807.0
2025-01-24 09:40:00,31.55,31.58,31.43,31.44,95479.0,30.6156,30.6447,30.4991,30.5088,95479.0
2025-01-24 09:50:00,31.44,31.45,31.32,31.34,80613.0,30.5088,30.5185,30.3924,30.4118,80613.0
2025-01-24 10:00:00,31.33,31.34,31.27,31.28,133494.0,30.4021,30.4118,30.3439,30.3536,133494.0
2025-01-24 10:10:00,31.27,31.37,31.25,31.34,149607.0,30.3439,30.4409,30.3245,30.4118,149607.0
2025-01-24 10:20:00,31.34,31.36,31.33,31.35,91640.0,30.4118,30.4312,30.4021,30.4215,91640.0
2025-01-24 10:30:00,31.35,31.4,31.33,31.38,162542.0,30.4215,30.47,30.4021,30.4506,162542.0
2025-01-24 10:40:00,31.39,31.42,31.37,31.4,104142.0,30.4603,30.4894,30.4409,30.47,104142.0
2025-01-24 10:50:00,31.4,31.42,31.35,31.37,94435.0,30.47,30.4894,30.4215,30.4409,94435.0
2025-01-24 11:00:00,31.36,31.4,31.35,31.38,46537.0,30.4312,30.47,30.4215,30.4506,46537.0
2025-01-24 11:10:00,31.38,31.38,31.31,31.32,46155.0,30.4506,30.4506,30.3827,30.3924,46155.0
2025-01-24 11:20:00,31.32,31.37,31.32,31.36,67242.0,30.3924,30.4409,30.3924,30.4312,67242.0
2025-01-24 11:30:00,31.36,31.41,31.34,31.36,165071.0,30.4312,30.4797,30.4118,30.4312,165071.0
2025-01-24 11:40:00,31.36,31.39,31.35,31.39,105994.0,30.4312,30.4603,30.4215,30.4603,105994.0
2025-01-24 11:50:00,31.39,31.41,31.36,31.41,115333.0,30.4603,30.4797,30.4312,30.4797,115333.0
2025-01-24 12:00:00,31.41,31.45,31.38,31.45,116930.0,30.4797,30.5185,30.4506,30.5185,116930.0
2025-01-24 12:10:00,31.45,31.45,31.41,31.42,69022.0,30.5185,30.5185,30.4797,30.4894,69022.0
2025-01-24 12:20:00,31.42,31.46,31.41,31.44,72431.0,30.4894,30.5282,30.4797,30.5088,72431.0
2025-01-24 12:30:00,31.44,31.45,31.41,31.42,43375.0,30.5088,30.5185,30.4797,30.4894,43375.0
2025-01-24 12:40:00,31.41,31.43,31.41,31.42,33680.0,30.4797,30.4991,30.4797,30.4894,33680.0
2025-01-24 12:50:00,31.41,31.42,31.38,31.39,50098.0,30.4797,30.4894,30.4506,30.4603,50098.0
2025-01-24 13:00:00,31.38,31.4,31.36,31.39,53412.0,30.4506,30.47,30.4312,30.4603,53412.0
2025-01-24 13:10:00,31.39,31.39,31.34,31.37,31761.0,30.4603,30.4603,30.4118,30.4409,31761.0
2025-01-24 13:20:00,31.36,31.37,31.35,31.36,33208.0,30.4312,30.4409,30.4215,30.4312,33208.0
2025-01-24 13:30:00,31.35,31.41,31.35,31.4,74150.0,30.4215,30.4797,30.4215,30.47,74150.0
2025-01-24 13:40:00,31.41,31.46,31.4,31.46,63982.0,30.4797,30.5282,30.47,30.5282,63982.0
2025-01-24 13:50:00,31.46,31.46,31.45,31.45,38655.0,30.5282,30.5282,30.5185,30.5185,38655.0
2025-01-24 14:00:00,31.46,31.48,31.45,31.46,69098.0,30.5282,30.5477,30.5185,30.5282,69098.0
2025-01-24 14:10:00,31.46,31.48,31.45,31.45,56850.0,30.5282,30.5477,30.5185,30.5185,56850.0
2025-01-24 14:20:00,31.46,31.52,31.45,31.51,124921.0,30.5282,30.5865,30.5185,30.5768,124921.0
2025-01-24 14:30:00,31.51,31.53,31.48,31.53,154225.0,30.5768,30.5962,30.5477,30.5962,154225.0
2025-01-24 14:40:00,31.53,31.55,31.52,31.55,54708.0,30.5962,30.6156,30.5865,30.6156,54708.0
2025-01-24 14:50:00,31.55,31.57,31.54,31.55,204756.0,30.6156,30.635,30.6059,30.6156,204756.0
2025-01-24 15:00:00,31.55,31.57,31.53,31.55,169609.0,30.6156,30.635,30.5962,30.6156,169609.0
2025-01-24 15:10:00,31.55,31.57,31.54,31.56,152199.0,30.6156,30.635,30.6059,30.6253,152199.0
2025-01-24 15:20:00,31.56,31.56,31.55,31.56,221880.0,30.6253,30.6253,30.6156,30.6253,221880.0
2025-01-24 15:30:00,31.56,31.58,31.55,31.57,335156.0,30.6253,30.6447,30.6156,30.635,335156.0
2025-01-24 15:40:00,31.57,31.57,31.47,31.49,293453.0,30.635,30.635,30.538,30.5574,293453.0
2025-01-24 15:50:00,31.49,31.51,31.46,31.46,564999.0,30.5574,30.5768,30.5282,30.5282,564999.0
2025-01-27 09:30:00,31.44,31.47,31.32,31.4,355627.0,30.5088,30.538,30.3924,30.47,355627.0
2025-01-27 09:40:00,31.39,31.46,31.35,31.39,159406.0,30.4603,30.5282,30.4215,30.4603,159406.0
2025-01-27 09:50:00,31.39,31.44,31.38,31.41,149421.0,30.4603,30.5088,30.4506,30.4797,149421.0
2025-01-27 10:00:00,31.41,31.5,31.38,31.48,150739.0,30.4797,30.5671,30.4506,30.5477,150739.0
2025-01-27 10:10:00,31.48,31.53,31.46,31.5,139511.0,30.5477,30.5962,30.5282,30.5671,139511.0
2025-01-27 10:20:00,31.5,31.5,31.41,31.42,110587.0,30.5671,30.5671,30.4797,30.4894,110587.0
2025-01-27 10:30:00,31.41,31.41,31.2,31.24,133754.0,30.4797,30.4797,30.2759,30.3148,133754.0
2025-01-27 10:40:00,31.25,31.28,31.21,31.28,150175.0,30.3245,30.3536,30.2857,30.3536,150175.0
2025-01-27 10:50:00,31.28,31.28,31.2,31.21,165885.0,30.3536,30.3536,30.2759,30.2857,165885.0
2025-01-27 11:00:00,31.22,31.23,31.15,31.18,136106.0,30.2954,30.3051,30.2274,30.2565,136106.0
2025-01-27 11:10:00,31.18,31.22,31.15,31.21,177452.0,30.2565,30.2954,30.2274,30.2857,177452.0
2025-01-27 11:20:00,31.21,31.25,31.18,31.18,295507.0,30.2857,30.3245,30.2565,30.2565,295507.0
2025-01-27 11:30:00,31.19,31.29,31.18,31.28,270252.0,30.2662,30.3633,30.2565,30.3536,270252.0
2025-01-27 11:40:00,31.28,31.28,31.12,31.13,135818.0,30.3536,30.3536,30.1983,30.208,135818.0
2025-01-27 11:50:00,31.13,31.15,31.1,31.13,97856.0,30.208,30.2274,30.1789,30.208,97856.0
2025-01-27 12:00:00,31.13,31.16,31.08,31.15,194799.0,30.208,30.2371,30.1595,30.2274,194799.0
2025-01-27 12:10:00,31.15,31.21,31.15,31.18,154870.0,30.2274,30.2857,30.2274,30.2565,154870.0
2025-01-27 12:20:00,31.18,31.22,31.17,31.2,114912.0,30.2565,30.2954,30.2468,30.2759,114912.0
2025-01-27 12:30:00,31.2,31.24,31.2,31.24,202844.0,30.2759,30.3148,30.2759,30.3148,202844.0
2025-01-27 12:40:00,31.24,31.24,31.18,31.19,84258.0,30.3148,30.3148,30.2565,30.2662,84258.0
2025-01-27 12:50:00,31.18,31.23,31.16,31.21,172221.0,30.2565,30.3051,30.2371,30.2857,172221.0
2025-01-27 13:00:00,31.2,31.27,31.19,31.27,165014.0,30.2759,30.3439,30.2662,30.3439,165014.0
2025-01-27 13:10:00,31.27,31.3,31.25,31.29,289741.0,30.3439,30.373,30.3245,30.3633,289741.0
2025-01-27 13:20:00,31.28,31.35,31.28,31.35,83614.0,30.3536,30.4215,30.3536,30.4215,83614.0
2025-01-27 13:30:00,31.35,31.36,31.28,31.3,257593.0,30.4215,30.4312,30.3536,30.373,257593.0
2025-01-27 13:40:00,31.31,31.33,31.28,31.33,39581.0,30.3827,30.4021,30.3536,30.4021,39581.0
2025-01-27 13:50:00,31.33,31.34,31.31,31.33,44518.0,30.4021,30.4118,30.3827,30.4021,44518.0
2025-01-27 14:00:00,31.34,31.4,31.33,31.4,79462.0,30.4118,30.47,30.4021,30.47,79462.0
2025-01-27 14:10:00,31.39,31.43,31.38,31.42,91396.0,30.4603,30.4991,30.4506,30.4894,91396.0
2025-01-27 14:20:00,31.42,31.48,31.41,31.47,78703.0,30.4894,30.5477,30.4797,30.538,78703.0
2025-01-27 14:30:00,31.46,31.48,31.44,31.46,202418.0,30.5282,30.5477,30.5088,30.5282,202418.0
2025-01-27 14:40:00,31.46,31.49,31.41,31.42,235451.0,30.5282,30.5574,30.4797,30.4894,235451.0
2025-01-27 14:50:00,31.42,31.44,31.41,31.42,42903.0,30.4894,30.5088,30.4797,30.4894,42903.0
2025-01-27 15:00:00,31.42,31.46,31.4,31.44,63189.0,30.4894,30.5282,30.47,30.5088,63189.0
2025-01-27 15:10:00,31.44,31.46,31.42,31.45,82534.0,30.5088,30.5282,30.4894,30.5185,82534.0
2025-01-27 15:20:00,31.45,31.5,31.44,31.48,165749.0,30.5185,30.5671,30.5088,30.5477,165749.0
2025-01-27 15:30:00,31.48,31.5,31.42,31.45,177109.0,30.5477,30.5671,30.4894,30.5185,177109.0
2025-01-27 15:40:00,31.45,31.47,31.43,31.45,156425.0,30.5185,30.538,30.4991,30.5185,156425.0
2025-01-27 15:50:00,31.45,31.47,31.4,31.45,410294.0,30.5185,30.538,30.47,30.5185,410294.0
2025-01-28 09:30:00,31.52,31.59,31.45,31.57,226783.0,30.5865,30.6544,30.5185,30.635,226783.0
2025-01-28 09:40:00,31.57,31.59,31.42,31.44,77934.0,30.635,30.6544,30.4894,30.5088,77934.0
2025-01-28 09:50:00,31.44,31.45,31.35,31.37,102586.0,30.5088,30.5185,30.4215,30.4409,102586.0
2025-01-28 10:00:00,31.37,31.37,31.28,31.29,116117.0,30.4409,30.4409,30.3536,30.3633,116117.0
2025-01-28 10:10:00,31.29,31.33,31.26,31.29,89230.0,30.3633,30.4021,30.3342,30.3633,89230.0
2025-01-28 10:20:00,31.28,31.3,31.19,31.2,152145.0,30.3536,30.373,30.2662,30.2759,152145.0
2025-01-28 10:30:00,31.2,31.27,31.17,31.25,94495.0,30.2759,30.3439,30.2468,30.3245,94495.0
2025-01-28 10:40:00,31.25,31.25,31.2,31.2,61272.0,30.3245,30.3245,30.2759,30.2759,61272.0
2025-01-28 10:50:00,31.21,31.25,31.18,31.2,71486.0,30.2857,30.3245,30.2565,30.2759,71486.0
2025-01-28 11:00:00,31.2,31.27,31.2,31.27,80295.0,30.2759,30.3439,30.2759,30.3439,80295.0
2025-01-28 11:10:00,31.27,31.29,31.17,31.19,140101.0,30.3439,30.3633,30.2468,30.2662,140101.0
2025-01-28 11:20:00,31.19,31.2,31.16,31.18,87094.0,30.2662,30.2759,30.2371,30.2565,87094.0
2025-01-28 11:30:00,31.18,31.19,31.13,31.14,150256.0,30.2565,30.2662,30.208,30.2177,150256.0
2025-01-28 11:40:00,31.14,31.16,31.1,31.12,84223.0,30.2177,30.2371,30.1789,30.1983,84223.0
2025-01-28 11:50:00,31.11,31.12,31.06,31.07,78527.0,30.1886,30.1983,30.1401,30.1498,78527.0
2025-01-28 12:00:00,31.07,31.09,31.05,31.06,70577.0,30.1498,30.1692,30.1304,30.1401,70577.0
2025-01-28 12:10:00,31.07,31.12,31.07,31.1,109027.0,30.1498,30.1983,30.1498,30.1789,109027.0
2025-01-28 12:20:00,31.1,31.11,31.05,31.05,71101.0,30.1789,30.1886,30.1304,30.1304,71101.0
2025-01-28 12:30:00,31.06,31.08,31.01,31.02,55835.0,30.1401,30.1595,30.0916,30.1013,55835.0
2025-01-28 12:40:00,31.02,31.04,31.0,31.01,75245.0,30.1013,30.1207,30.0819,30.0916,75245.0
2025-01-28 12:50:00,31.01,31.03,31.0,31.01,104165.0,30.0916,30.111,30.0819,30.0916,104165.0
2025-01-28 13:00:00,31.01,31.04,31.0,31.04,34868.0,30.0916,30.1207,30.0819,30.1207,34868.0
2025-01-28 13:10:00,31.04,31.05,31.0,31.0,68237.0,30.1207,30.1304,30.0819,30.0819,68237.0
2025-01-28 13:20:00,31.01,31.02,30.98,30.99,240787.0,30.0916,30.1013,30.0625,30.0722,240787.0
2025-01-28 13:30:00,30.98,31.03,30.98,31.01,51764.0,30.0625,30.111,30.0625,30.0916,51764.0
2025-01-28 13:40:00,31.0,31.03,30.96,31.0,70834.0,30.0819,30.111,30.0431,30.0819,70834.0
2025-01-28 13:50:00,31.0,31.05,30.98,31.03,65458.0,30.0819,30.1304,30.0625,30.111,65458.0
2025-01-28 14:00:00,31.03,31.08,31.02,31.04,67527.0,30.111,30.1595,30.1013,30.1207,67527.0
2025-01-28 14:10:00,31.04,31.04,30.95,30.97,50991.0,30.1207,30.1207,30.0334,30.0528,50991.0
2025-01-28 14:20:00,30.97,31.01,30.96,30.99,54871.0,30.0528,30.0916,30.0431,30.0722,54871.0
2025-01-28 14:30:00,30.99,31.06,30.99,31.05,59590.0,30.0722,30.1401,30.0722,30.1304,59590.0
2025-01-28 14:40:00,31.05,31.07,31.04,31.05,68681.0,30.1304,30.1498,30.1207,30.1304,68681.0
2025-01-28 14:50:00,31.05,31.1,31.02,31.08,136112.0,30.1304,30.1789,30.1013,30.1595,136112.0
2025-01-28 15:00:00,31.08,31.13,31.06,31.1,265830.0,30.1595,30.208,30.1401,30.1789,265830.0
2025-01-28 15:10:00,31.1,31.15,31.09,31.14,185593.0,30.1789,30.2274,30.1692,30.2177,185593.0
2025-01-28 15:20:00,31.14,31.16,31.13,31.14,145225.0,30.2177,30.2371,30.208,30.2177,145225.0
2025-01-28 15:30:00,31.15,31.2,31.14,31.2,267830.0,30.2274,30.2759,30.2177,30.2759,267830.0
2025-01-28 15:40:00,31.2,31.22,31.16,31.17,255959.0,30.2759,30.2954,30.2371,30.2468,255959.0
2025-01-28 15:50:00,31.18,31.2,31.12,31.16,885619.0,30.2565,30.2759,30.1983,30.2371,885619.0
2025-01-29 09:30:00,30.95,31.0,30.86,30.95,386870.0,30.0334,30.0819,29.946,30.0334,386870.0
2025-01-29 09:40:00,30.95,31.03,30.92,31.01,101203.0,30.0334,30.111,30.0042,30.0916,101203.0
2025-01-29 09:50:00,31.01,31.09,31.0,31.09,204820.0,30.0916,30.1692,30.0819,30.1692,204820.0
2025-01-29 10:00:00,31.09,31.15,31.07,31.08,177211.0,30.1692,30.2274,30.1498,30.1595,177211.0
2025-01-29 10:10:00,31.08,31.08,31.0,31.03,97297.0,30.1595,30.1595,30.0819,30.111,97297.0
2025-01-29 10:20:00,31.03,31.04,30.98,31.0,360948.0,30.111,30.1207,30.0625,30.0819,360948.0
2025-01-29 10:30:00,30.99,31.06,30.98,31.05,178971.0,30.0722,30.1401,30.0625,30.1304,178971.0
2025-01-29 10:40:00,31.05,31.08,31.03,31.08,102056.0,30.1304,30.1595,30.111,30.1595,102056.0
2025-01-29 10:50:00,31.07,31.08,31.03,31.05,68699.0,30.1498,30.1595,30.111,30.1304,68699.0
2025-01-29 11:00:00,31.05,31.06,31.0,31.02,86894.0,30.1304,30.1401,30.0819,30.1013,86894.0
2025-01-29 11:10:00,31.02,31.06,31.01,31.03,105531.0,30.1013,30.1401,30.0916,30.111,105531.0
2025-01-29 11:20:00,31.02,31.05,31.0,31.03,95195.0,30.1013,30.1304,30.0819,30.111,95195.0
2025-01-29 11:30:00,31.04,31.12,31.03,31.1,136423.0,30.1207,30.1983,30.111,30.1789,136423.0
2025-01-29 11:40:00,31.09,31.11,31.04,31.05,101414.0,30.1692,30.1886,30.1207,30.1304,101414.0
2025-01-29 11:50:00,31.05,31.08,31.04,31.07,119802.0,30.1304,30.1595,30.1207,30.1498,119802.0
2025-01-29 12:00:00,31.06,31.11,31.03,31.04,110079.0,30.1401,30.1886,30.111,30.1207,110079.0
2025-01-29 12:10:00,31.04,31.07,31.03,31.04,46054.0,30.1207,30.1498,30.111,30.1207,46054.0
2025-01-29 12:20:00,31.05,31.09,31.0,31.01,148473.0,30.1304,30.1692,30.0819,30.0916,148473.0
2025-01-29 12:30:00,31.01,31.05,31.0,31.05,67530.0,30.0916,30.1304,30.0819,30.1304,67530.0
2025-01-29 12:40:00,31.05,31.06,31.03,31.04,70075.0,30.1304,30.1401,30.111,30.1207,70075.0
2025-01-29 12:50:00,31.05,31.06,31.0,31.04,186922.0,30.1304,30.1401,30.0819,30.1207,186922.0
2025-01-29 13:00:00,31.04,31.07,31.01,31.06,157819.0,30.1207,30.1498,30.0916,30.1401,157819.0
2025-01-29 13:10:00,31.05,31.07,31.04,31.07,105900.0,30.1304,30.1498,30.1207,30.1498,105900.0
2025-01-29 13:20:00,31.07,31.12,31.06,31.09,136731.0,30.1498,30.1983,30.1401,30.1692,136731.0
2025-01-29 13:30:00,31.09,31.14,31.08,31.12,107653.0,30.1692,30.2177,30.1595,30.1983,107653.0
2025-01-29 13:40:00,31.12,31.13,31.05,31.08,397433.0,30.1983,30.208,30.1304,30.1595,397433.0
2025-01-29 13:50:00,31.08,31.11,31.08,31.08,87181.0,30.1595,30.1886,30.1595,30.1595,87181.0
2025-01-29 14:00:00,31.08,31.08,31.0,31.01,114369.0,30.1595,30.1595,30.0819,30.0916,114369.0
2025-01-29 14:10:00,31.0,31.03,30.97,31.0,241263.0,30.0819,30.111,30.0528,30.0819,241263.0
2025-01-29 14:20:00,31.0,31.03,31.0,31.01,120752.0,30.0819,30.111,30.0819,30.0916,120752.0
2025-01-29 14:30:00,31.01,31.08,31.0,31.08,111662.0,30.0916,30.1595,30.0819,30.1595,111662.0
2025-01-29 14:40:00,31.08,31.11,31.05,31.08,112999.0,30.1595,30.1886,30.1304,30.1595,112999.0
2025-01-29 14:50:00,31.08,31.11,31.04,31.08,112194.0,30.1595,30.1886,30.1207,30.1595,112194.0
2025-01-29 15:00:00,31.07,31.13,31.06,31.11,178852.0,30.1498,30.208,30.1401,30.1886,178852.0
2025-01-29 15:10:00,31.11,31.14,31.09,31.12,200886.0,30.1886,30.2177,30.1692,30.1983,200886.0
2025-01-29 15:20:00,31.13,31.19,31.11,31.12,211818.0,30.208,30.2662,30.1886,30.1983,211818.0
2025-01-29 15:30:00,31.12,31.19,31.1,31.17,228994.0,30.1983,30.2662,30.1789,30.2468,228994.0
2025-01-29 15:40:00,31.18,31.2,31.09,31.12,301163.0,30.2565,30.2759,30.1692,30.1983,301163.0
2025-01-29 15:50:00,31.11,31.14,31.07,31.12,956833.0,30.1886,30.2177,30.1498,30.1983,956833.0
2025-01-30 09:30:00,31.38,31.43,31.24,31.32,269300.0,30.4506,30.4991,30.3148,30.3924,269300.0
2025-01-30 09:40:00,31.32,31.33,31.25,31.29,86234.0,30.3924,30.4021,30.3245,30.3633,86234.0
2025-01-30 09:50:00,31.3,31.34,31.25,31.26,184342.0,30.373,30.4118,30.3245,30.3342,184342.0
2025-01-30 10:00:00,31.26,31.38,31.22,31.37,421950.0,30.3342,30.4506,30.2954,30.4409,421950.0
2025-01-30 10:10:00,31.37,31.48,31.37,31.45,184298.0,30.4409,30.5477,30.4409,30.5185,184298.0
2025-01-30 10:20:00,31.44,31.55,31.44,31.54,204079.0,30.5088,30.6156,30.5088,30.6059,204079.0
2025-01-30 10:30:00,31.55,31.62,31.53,31.57,189244.0,30.6156,30.6835,30.5962,30.635,189244.0
2025-01-30 10:40:00,31.58,31.6,31.49,31.53,251060.0,30.6447,30.6641,30.5574,30.5962,251060.0
2025-01-30 10:50:00,31.53,31.53,31.48,31.51,115342.0,30.5962,30.5962,30.5477,30.5768,115342.0
2025-01-30 11:00:00,31.51,31.55,31.5,31.52,91794.0,30.5768,30.6156,30.5671,30.5865,91794.0
2025-01-30 11:10:00,31.53,31.54,31.48,31.49,90437.0,30.5962,30.6059,30.5477,30.5574,90437.0
2025-01-30 11:20:00,31.49,31.52,31.47,31.49,86859.0,30.5574,30.5865,30.538,30.5574,86859.0
2025-01-30 11:30:00,31.49,31.52,31.43,31.49,161961.0,30.5574,30.5865,30.4991,30.5574,161961.0
2025-01-30 11:40:00,31.49,31.52,31.47,31.49,70107.0,30.5574,30.5865,30.538,30.5574,70107.0
2025-01-30 11:50:00,31.49,31.5,31.46,31.46,73049.0,30.5574,30.5671,30.5282,30.5282,73049.0
2025-01-30 12:00:00,31.46,31.48,31.43,31.46,127074.0,30.5282,30.5477,30.4991,30.5282,127074.0
2025-01-30 12:10:00,31.47,31.48,31.32,31.35,377150.0,30.538,30.5477,30.3924,30.4215,377150.0
2025-01-30 12:20:00,31.35,31.38,31.34,31.36,94494.0,30.4215,30.4506,30.4118,30.4312,94494.0
2025-01-30 12:30:00,31.37,31.4,31.36,31.4,23914.0,30.4409,30.47,30.4312,30.47,23914.0
2025-01-30 12:40:00,31.4,31.43,31.39,31.43,90204.0,30.47,30.4991,30.4603,30.4991,90204.0
2025-01-30 12:50:00,31.43,31.44,31.41,31.42,73054.0,30.4991,30.5088,30.4797,30.4894,73054.0
2025-01-30 13:00:00,31.43,31.52,31.42,31.48,75769.0,30.4991,30.5865,30.4894,30.5477,75769.0
2025-01-30 13:10:00,31.48,31.53,31.47,31.52,70130.0,30.5477,30.5962,30.538,30.5865,70130.0
2025-01-30 13:20:00,31.52,31.55,31.51,31.53,94768.0,30.5865,30.6156,30.5768,30.5962,94768.0
2025-01-30 13:30:00,31.54,31.55,31.51,31.53,77182.0,30.6059,30.6156,30.5768,30.5962,77182.0
2025-01-30 13:40:00,31.52,31.57,31.52,31.57,120272.0,30.5865,30.635,30.5865,30.635,120272.0
2025-01-30 13:50:00,31.57,31.57,31.52,31.56,182955.0,30.635,30.635,30.5865,30.6253,182955.0
2025-01-30 14:00:00,31.56,31.6,31.54,31.6,158030.0,30.6253,30.6641,30.6059,30.6641,158030.0
2025-01-30 14:10:00,31.59,31.6,31.57,31.6,87676.0,30.6544,30.6641,30.635,30.6641,87676.0
2025-01-30 14:20:00,31.59,31.6,31.57,31.6,176783.0,30.6544,30.6641,30.635,30.6641,176783.0
2025-01-30 14:30:00,31.6,31.6,31.56,31.57,73977.0,30.6641,30.6641,30.6253,30.635,73977.0
2025-01-30 14:40:00,31.58,31.58,31.55,31.57,219396.0,30.6447,30.6447,30.6156,30.635,219396.0
2025-01-30 14:50:00,31.57,31.61,31.56,31.61,210800.0,30.635,30.6738,30.6253,30.6738,210800.0
2025-01-30 15:00:00,31.61,31.62,31.58,31.61,177377.0,30.6738,30.6835,30.6447,30.6738,177377.0
2025-01-30 15:10:00,31.6,31.63,31.6,31.62,132177.0,30.6641,30.6932,30.6641,30.6835,132177.0
2025-01-30 15:20:00,31.62,31.62,31.58,31.58,102641.0,30.6835,30.6835,30.6447,30.6447,102641.0
2025-01-30 15:30:00,31.59,31.61,31.48,31.48,395255.0,30.6544,30.6738,30.5477,30.5477,395255.0
2025-01-30 15:40:00,31.48,31.49,31.34,31.49,385258.0,30.5477,30.5574,30.4118,30.5574,385258.0
2025-01-30 15:50:00,31.49,31.61,31.48,31.61,760393.0,30.5574,30.6738,30.5477,30.6738,760393.0
2025-01-31 09:30:00,31.66,31.66,31.36,31.37,234570.0,30.7223,30.7223,30.4312,30.4409,234570.0
2025-01-31 09:40:00,31.36,31.38,31.21,31.22,202976.0,30.4312,30.4506,30.2857,30.2954,202976.0
2025-01-31 09:50:00,31.22,31.28,31.17,31.18,215948.0,30.2954,30.3536,30.2468,30.2565,215948.0
2025-01-31 10:00:00,31.17,31.28,31.16,31.28,200678.0,30.2468,30.3536,30.2371,30.3536,200678.0
2025-01-31 10:10:00,31.29,31.32,31.26,31.3,179590.0,30.3633,30.3924,30.3342,30.373,179590.0
2025-01-31 10:20:00,31.3,31.36,31.3,31.35,88681.0,30.373,30.4312,30.373,30.4215,88681.0
2025-01-31 10:30:00,31.36,31.38,31.31,31.35,227398.0,30.4312,30.4506,30.3827,30.4215,227398.0
2025-01-31 10:40:00,31.36,31.45,31.36,31.42,237285.0,30.4312,30.5185,30.4312,30.4894,237285.0
2025-01-31 10:50:00,31.42,31.46,31.41,31.46,96088.0,30.4894,30.5282,30.4797,30.5282,96088.0
2025-01-31 11:00:00,31.46,31.47,31.4,31.4,336381.0,30.5282,30.538,30.47,30.47,336381.0
2025-01-31 11:10:00,31.4,31.43,31.39,31.42,83233.0,30.47,30.4991,30.4603,30.4894,83233.0
2025-01-31 11:20:00,31.43,31.49,31.42,31.49,90936.0,30.4991,30.5574,30.4894,30.5574,90936.0
2025-01-31 11:30:00,31.49,31.51,31.46,31.5,124019.0,30.5574,30.5768,30.5282,30.5671,124019.0
2025-01-31 11:40:00,31.5,31.55,31.44,31.48,96871.0,30.5671,30.6156,30.5088,30.5477,96871.0
2025-01-31 11:50:00,31.48,31.48,31.42,31.43,56585.0,30.5477,30.5477,30.4894,30.4991,56585.0
2025-01-31 12:00:00,31.43,31.44,31.37,31.41,78568.0,30.4991,30.5088,30.4409,30.4797,78568.0
2025-01-31 12:10:00,31.42,31.47,31.35,31.38,187176.0,30.4894,30.538,30.4215,30.4506,187176.0
2025-01-31 12:20:00,31.38,31.45,31.34,31.35,64000.0,30.4506,30.5185,30.4118,30.4215,64000.0
2025-01-31 12:30:00,31.35,31.39,31.33,31.37,113364.0,30.4215,30.4603,30.4021,30.4409,113364.0
2025-01-31 12:40:00,31.36,31.41,31.34,31.39,124309.0,30.4312,30.4797,30.4118,30.4603,124309.0
2025-01-31 12:50:00,31.38,31.45,31.38,31.42,69065.0,30.4506,30.5185,30.4506,30.4894,69065.0
2025-01-31 13:00:00,31.42,31.46,31.41,31.44,76273.0,30.4894,30.5282,30.4797,30.5088,76273.0
2025-01-31 13:10:00,31.45,31.47,31.43,31.44,123781.0,30.5185,30.538,30.4991,30.5088,123781.0
2025-01-31 13:20:00,31.43,31.45,31.39,31.41,143899.0,30.4991,30.5185,30.4603,30.4797,143899.0
2025-01-31 13:30:00,31.41,31.42,31.26,31.31,213099.0,30.4797,30.4894,30.3342,30.3827,213099.0
2025-01-31 13:40:00,31.3,31.34,31.29,31.32,51894.0,30.373,30.4118,30.3633,30.3924,51894.0
2025-01-31 13:50:00,31.32,31.33,31.21,31.22,38466.0,30.3924,30.4021,30.2857,30.2954,38466.0
2025-01-31 14:00:00,31.23,31.23,31.09,31.1,97549.0,30.3051,30.3051,30.1692,30.1789,97549.0
2025-01-31 14:10:00,31.11,31.15,31.03,31.05,87044.0,30.1886,30.2274,30.111,30.1304,87044.0
2025-01-31 14:20:00,31.05,31.05,31.01,31.04,107945.0,30.1304,30.1304,30.0916,30.1207,107945.0
2025-01-31 14:30:00,31.04,31.07,31.01,31.02,102484.0,30.1207,30.1498,30.0916,30.1013,102484.0
2025-01-31 14:40:00,31.02,31.09,31.01,31.09,298988.0,30.1013,30.1692,30.0916,30.1692,298988.0
2025-01-31 14:50:00,31.09,31.11,31.02,31.04,108890.0,30.1692,30.1886,30.1013,30.1207,108890.0
2025-01-31 15:00:00,31.03,31.03,30.92,30.96,264311.0,30.111,30.111,30.0042,30.0431,264311.0
2025-01-31 15:10:00,30.96,31.08,30.95,31.05,179883.0,30.0431,30.1595,30.0334,30.1304,179883.0
2025-01-31 15:20:00,31.06,31.15,31.05,31.12,220758.0,30.1401,30.2274,30.1304,30.1983,220758.0
2025-01-31 15:30:00,31.12,31.13,31.07,31.12,214722.0,30.1983,30.208,30.1498,30.1983,214722.0
2025-01-31 15:40:00,31.12,31.15,31.1,31.14,216266.0,30.1983,30.2274,30.1789,30.2177,216266.0
2025-01-31 15:50:00,31.14,31.15,31.03,31.06,586084.0,30.2177,30.2274,30.111,30.1401,586084.0
2025-02-03 09:30:00,30.72,30.77,30.55,30.68,547617.0,29.8102,29.8587,29.6452,29.7714,547617.0
2025-02-03 09:40:00,30.68,30.73,30.64,30.65,281995.0,29.7714,29.8199,29.7325,29.7422,281995.0
2025-02-03 09:50:00,30.66,30.69,30.54,30.55,284545.0,29.7519,29.7811,29.6355,29.6452,284545.0
2025-02-03 10:00:00,30.55,30.58,30.48,30.52,492334.0,29.6452,29.6743,29.5773,29.6161,492334.0
2025-02-03 10:10:00,30.51,30.56,30.46,30.48,304271.0,29.6064,29.6549,29.5579,29.5773,304271.0
2025-02-03 10:20:00,30.48,30.71,30.37,30.69,1295132.0,29.5773,29.8005,29.4705,29.7811,1295132.0
2025-02-03 10:30:00,30.7,30.71,30.52,30.53,332407.0,29.7908,29.8005,29.6161,29.6258,332407.0
2025-02-03 10:40:00,30.53,30.64,30.51,30.57,318166.0,29.6258,29.7325,29.6064,29.6646,318166.0
2025-02-03 10:50:00,30.58,30.64,30.57,30.6,270134.0,29.6743,29.7325,29.6646,29.6937,270134.0
2025-02-03 11:00:00,30.59,30.65,30.53,30.57,233406.0,29.684,29.7422,29.6258,29.6646,233406.0
2025-02-03 11:10:00,30.58,31.28,30.53,31.04,1967371.0,29.6743,30.3536,29.6258,30.1207,1967371.0
2025-02-03 11:20:00,31.03,31.63,30.88,31.27,2577410.0,30.111,30.6932,29.9654,30.3439,2577410.0
2025-02-03 11:30:00,31.26,31.44,31.22,31.39,1477211.0,30.3342,30.5088,30.2954,30.4603,1477211.0
2025-02-03 11:40:00,31.39,31.4,31.0,31.11,613508.0,30.4603,30.47,30.0819,30.1886,613508.0
2025-02-03 11:50:00,31.11,31.24,31.0,31.07,403812.0,30.1886,30.3148,30.0819,30.1498,403812.0
2025-02-03 12:00:00,31.07,31.11,30.92,30.98,238643.0,30.1498,30.1886,30.0042,30.0625,238643.0
2025-02-03 12:10:00,30.98,31.02,30.91,30.92,246084.0,30.0625,30.1013,29.9945,30.0042,246084.0
2025-02-03 12:20:00,30.92,30.95,30.89,30.9,199440.0,30.0042,30.0334,29.9751,29.9848,199440.0
2025-02-03 12:30:00,30.89,30.97,30.88,30.94,233278.0,29.9751,30.0528,29.9654,30.0236,233278.0
2025-02-03 12:40:00,30.94,30.98,30.83,30.84,136306.0,30.0236,30.0625,29.9169,29.9266,136306.0
2025-02-03 12:50:00,30.83,30.9,30.77,30.8,128694.0,29.9169,29.9848,29.8587,29.8878,128694.0
2025-02-03 13:00:00,30.8,30.87,30.76,30.84,92745.0,29.8878,29.9557,29.849,29.9266,92745.0
2025-02-03 13:10:00,30.85,30.86,30.8,30.83,115618.0,29.9363,29.946,29.8878,29.9169,115618.0
2025-02-03 13:20:00,30.82,30.86,30.8,30.82,167484.0,29.9072,29.946,29.8878,29.9072,167484.0
2025-02-03 13:30:00,30.83,30.87,30.79,30.83,220357.0,29.9169,29.9557,29.8781,29.9169,220357.0
2025-02-03 13:40:00,30.83,30.85,30.81,30.82,99073.0,29.9169,29.9363,29.8975,29.9072,99073.0
2025-02-03 13:50:00,30.83,30.84,30.82,30.83,156778.0,29.9169,29.9266,29.9072,29.9169,156778.0
2025-02-03 14:00:00,30.82,30.87,30.82,30.85,139005.0,29.9072,29.9557,29.9072,29.9363,139005.0
2025-02-03 14:10:00,30.85,30.89,30.84,30.88,106494.0,29.9363,29.9751,29.9266,29.9654,106494.0
2025-02-03 14:20:00,30.88,30.96,30.87,30.95,196934.0,29.9654,30.0431,29.9557,30.0334,196934.0
2025-02-03 14:30:00,30.95,30.98,30.94,30.96,173605.0,30.0334,30.0625,30.0236,30.0431,173605.0
2025-02-03 14:40:00,30.96,30.99,30.95,30.98,121211.0,30.0431,30.0722,30.0334,30.0625,121211.0
2025-02-03 14:50:00,30.98,30.99,30.92,30.94,156156.0,30.0625,30.0722,30.0042,30.0236,156156.0
2025-02-03 15:00:00,30.94,30.94,30.9,30.93,173277.0,30.0236,30.0236,29.9848,30.0139,173277.0
2025-02-03 15:10:00,30.93,30.93,30.81,30.82,329223.0,30.0139,30.0139,29.8975,29.9072,329223.0
2025-02-03 15:20:00,30.82,30.88,30.8,30.8,431986.0,29.9072,29.9654,29.8878,29.8878,431986.0
2025-02-03 15:30:00,30.8,30.86,30.79,30.82,410901.0,29.8878,29.946,29.8781,29.9072,410901.0
2025-02-03 15:40:00,30.82,30.83,30.79,30.82,399316.0,29.9072,29.9169,29.8781,29.9072,399316.0
2025-02-03 15:50:00,30.82,30.88,30.82,30.87,844387.0,29.9072,29.9654,29.9072,29.9557,844387.0
2025-02-04 09:30:00,30.81,30.98,30.77,30.96,359658.0,29.8975,30.0625,29.8587,30.0431,359658.0
2025-02-04 09:40:00,30.96,31.32,30.95,31.28,320440.0,30.0431,30.3924,30.0334,30.3536,320440.0
2025-02-04 09:50:00,31.29,31.36,31.25,31.36,516527.0,30.3633,30.4312,30.3245,30.4312,516527.0
2025-02-04 10:00:00,31.36,31.37,31.25,31.33,292654.0,30.4312,30.4409,30.3245,30.4021,292654.0
2025-02-04 10:10:00,31.33,31.43,31.27,31.42,282201.0,30.4021,30.4991,30.3439,30.4894,282201.0
2025-02-04 10:20:00,31.42,31.56,31.41,31.54,182360.0,30.4894,30.6253,30.4797,30.6059,182360.0
2025-02-04 10:30:00,31.55,31.58,31.46,31.48,202437.0,30.6156,30.6447,30.5282,30.5477,202437.0
2025-02-04 10:40:00,31.48,31.53,31.44,31.5,236957.0,30.5477,30.5962,30.5088,30.5671,236957.0
2025-02-04 10:50:00,31.49,31.54,31.47,31.52,228156.0,30.5574,30.6059,30.538,30.5865,228156.0
2025-02-04 11:00:00,31.51,31.6,31.49,31.59,233025.0,30.5768,30.6641,30.5574,30.6544,233025.0
2025-02-04 11:10:00,31.59,31.59,31.52,31.54,273798.0,30.6544,30.6544,30.5865,30.6059,273798.0
2025-02-04 11:20:00,31.54,31.54,31.45,31.51,262945.0,30.6059,30.6059,30.5185,30.5768,262945.0
2025-02-04 11:30:00,31.5,31.57,31.48,31.52,203895.0,30.5671,30.635,30.5477,30.5865,203895.0
2025-02-04 11:40:00,31.52,31.53,31.43,31.49,300554.0,30.5865,30.5962,30.4991,30.5574,300554.0
2025-02-04 11:50:00,31.48,31.56,31.47,31.55,81944.0,30.5477,30.6253,30.538,30.6156,81944.0
2025-02-04 12:00:00,31.55,31.61,31.55,31.55,150875.0,30.6156,30.6738,30.6156,30.6156,150875.0
2025-02-04 12:10:00,31.55,31.55,31.49,31.5,74501.0,30.6156,30.6156,30.5574,30.5671,74501.0
2025-02-04 12:20:00,31.5,31.52,31.45,31.46,79181.0,30.5671,30.5865,30.5185,30.5282,79181.0
2025-02-04 12:30:00,31.46,31.46,31.4,31.44,183238.0,30.5282,30.5282,30.47,30.5088,183238.0
2025-02-04 12:40:00,31.43,31.45,31.4,31.42,74951.0,30.4991,30.5185,30.47,30.4894,74951.0
2025-02-04 12:50:00,31.42,31.46,31.41,31.43,115774.0,30.4894,30.5282,30.4797,30.4991,115774.0
2025-02-04 13:00:00,31.43,31.49,31.42,31.46,82016.0,30.4991,30.5574,30.4894,30.5282,82016.0
2025-02-04 13:10:00,31.46,31.51,31.44,31.51,68241.0,30.5282,30.5768,30.5088,30.5768,68241.0
2025-02-04 13:20:00,31.51,31.53,31.49,31.51,106582.0,30.5768,30.5962,30.5574,30.5768,106582.0
2025-02-04 13:30:00,31.51,31.54,31.49,31.54,123302.0,30.5768,30.6059,30.5574,30.6059,123302.0
2025-02-04 13:40:00,31.54,31.56,31.51,31.55,81780.0,30.6059,30.6253,30.5768,30.6156,81780.0
2025-02-04 13:50:00,31.55,31.6,31.53,31.57,97172.0,30.6156,30.6641,30.5962,30.635,97172.0
2025-02-04 14:00:00,31.56,31.63,31.53,31.62,101250.0,30.6253,30.6932,30.5962,30.6835,101250.0
2025-02-04 14:10:00,31.62,31.63,31.59,31.62,85466.0,30.6835,30.6932,30.6544,30.6835,85466.0
2025-02-04 14:20:00,31.62,31.63,31.59,31.6,80530.0,30.6835,30.6932,30.6544,30.6641,80530.0
2025-02-04 14:30:00,31.6,31.63,31.59,31.63,75083.0,30.6641,30.6932,30.6544,30.6932,75083.0
2025-02-04 14:40:00,31.62,31.63,31.58,31.6,85605.0,30.6835,30.6932,30.6447,30.6641,85605.0
2025-02-04 14:50:00,31.6,31.64,31.49,31.56,326167.0,30.6641,30.7029,30.5574,30.6253,326167.0
2025-02-04 15:00:00,31.55,31.6,31.52,31.6,88648.0,30.6156,30.6641,30.5865,30.6641,88648.0
2025-02-04 15:10:00,31.6,31.6,31.55,31.56,63768.0,30.6641,30.6641,30.6156,30.6253,63768.0
2025-02-04 15:20:00,31.56,31.56,31.5,31.52,94452.0,30.6253,30.6253,30.5671,30.5865,94452.0
2025-02-04 15:30:00,31.52,31.57,31.49,31.54,220351.0,30.5865,30.635,30.5574,30.6059,220351.0
2025-02-04 15:40:00,31.54,31.55,31.5,31.55,226044.0,30.6059,30.6156,30.5671,30.6156,226044.0
2025-02-04 15:50:00,31.55,31.67,31.54,31.63,1105673.0,30.6156,30.732,30.6059,30.6932,1105673.0
2025-02-05 09:30:00,31.88,31.93,31.7,31.75,595170.0,30.9358,30.9843,30.7611,30.8097,595170.0
2025-02-05 09:40:00,31.74,31.9,31.71,31.8,198631.0,30.8,30.9552,30.7708,30.8582,198631.0
2025-02-05 09:50:00,31.81,31.85,31.76,31.79,167504.0,30.8679,30.9067,30.8194,30.8485,167504.0
2025-02-05 10:00:00,31.8,31.82,31.68,31.68,377625.0,30.8582,30.8776,30.7417,30.7417,377625.0
2025-02-05 10:10:00,31.68,31.7,31.58,31.61,200264.0,30.7417,30.7611,30.6447,30.6738,200264.0
2025-02-05 10:20:00,31.62,31.72,31.6,31.69,169385.0,30.6835,30.7805,30.6641,30.7514,169385.0
2025-02-05 10:30:00,31.69,31.74,31.63,31.69,230399.0,30.7514,30.8,30.6932,30.7514,230399.0
2025-02-05 10:40:00,31.69,31.72,31.67,31.71,138780.0,30.7514,30.7805,30.732,30.7708,138780.0
2025-02-05 10:50:00,31.72,31.8,31.72,31.78,108356.0,30.7805,30.8582,30.7805,30.8388,108356.0
2025-02-05 11:00:00,31.78,31.81,31.74,31.75,294849.0,30.8388,30.8679,30.8,30.8097,294849.0
2025-02-05 11:10:00,31.76,31.77,31.67,31.7,218939.0,30.8194,30.8291,30.732,30.7611,218939.0
2025-02-05 11:20:00,31.7,31.75,31.69,31.73,135682.0,30.7611,30.8097,30.7514,30.7903,135682.0
2025-02-05 11:30:00,31.72,31.79,31.72,31.73,345726.0,30.7805,30.8485,30.7805,30.7903,345726.0
2025-02-05 11:40:00,31.73,31.74,31.68,31.69,95524.0,30.7903,30.8,30.7417,30.7514,95524.0
2025-02-05 11:50:00,31.68,31.71,31.67,31.68,85184.0,30.7417,30.7708,30.732,30.7417,85184.0
2025-02-05 12:00:00,31.69,31.71,31.67,31.68,88008.0,30.7514,30.7708,30.732,30.7417,88008.0
2025-02-05 12:10:00,31.69,31.69,31.65,31.67,125704.0,30.7514,30.7514,30.7126,30.732,125704.0
2025-02-05 12:20:00,31.67,31.67,31.62,31.63,151420.0,30.732,30.732,30.6835,30.6932,151420.0
2025-02-05 12:30:00,31.63,31.64,31.58,31.6,179575.0,30.6932,30.7029,30.6447,30.6641,179575.0
2025-02-05 12:40:00,31.59,31.63,31.58,31.6,55501.0,30.6544,30.6932,30.6447,30.6641,55501.0
2025-02-05 12:50:00,31.61,31.64,31.6,31.63,57494.0,30.6738,30.7029,30.6641,30.6932,57494.0
2025-02-05 13:00:00,31.63,31.65,31.62,31.64,75121.0,30.6932,30.7126,30.6835,30.7029,75121.0
2025-02-05 13:10:00,31.64,31.65,31.58,31.64,171160.0,30.7029,30.7126,30.6447,30.7029,171160.0
2025-02-05 13:20:00,31.63,31.66,31.62,31.65,74102.0,30.6932,30.7223,30.6835,30.7126,74102.0
2025-02-05 13:30:00,31.65,31.69,31.62,31.68,128738.0,30.7126,30.7514,30.6835,30.7417,128738.0
2025-02-05 13:40:00,31.68,31.69,31.64,31.66,129984.0,30.7417,30.7514,30.7029,30.7223,129984.0
2025-02-05 13:50:00,31.66,31.68,31.63,31.64,59592.0,30.7223,30.7417,30.6932,30.7029,59592.0
2025-02-05 14:00:00,31.63,31.7,31.63,31.68,193995.0,30.6932,30.7611,30.6932,30.7417,193995.0
2025-02-05 14:10:00,31.68,31.72,31.67,31.71,128992.0,30.7417,30.7805,30.732,30.7708,128992.0
2025-02-05 14:20:00,31.71,31.72,31.69,31.71,173947.0,30.7708,30.7805,30.7514,30.7708,173947.0
2025-02-05 14:30:00,31.71,31.76,31.7,31.76,201968.0,30.7708,30.8194,30.7611,30.8194,201968.0
2025-02-05 14:40:00,31.75,31.76,31.68,31.69,138730.0,30.8097,30.8194,30.7417,30.7514,138730.0
2025-02-05 14:50:00,31.69,31.73,31.68,31.73,136252.0,30.7514,30.7903,30.7417,30.7903,136252.0
2025-02-05 15:00:00,31.73,31.76,31.71,31.75,145726.0,30.7903,30.8194,30.7708,30.8097,145726.0
2025-02-05 15:10:00,31.74,31.76,31.73,31.75,175098.0,30.8,30.8194,30.7903,30.8097,175098.0
2025-02-05 15:20:00,31.74,31.76,31.71,31.75,207550.0,30.8,30.8194,30.7708,30.8097,207550.0
2025-02-05 15:30:00,31.75,31.76,31.69,31.71,209664.0,30.8097,30.8194,30.7514,30.7708,209664.0
2025-02-05 15:40:00,31.7,31.74,31.68,31.73,450364.0,30.7611,30.8,30.7417,30.7903,450364.0
2025-02-05 15:50:00,31.74,31.75,31.65,31.69,915245.0,30.8,30.8097,30.7126,30.7514,915245.0
2025-02-06 09:30:00,32.22,32.32,32.12,32.26,824201.0,31.2657,31.3628,31.1687,31.3046,824201.0
2025-02-06 09:40:00,32.27,32.38,32.23,32.38,473546.0,31.3143,31.421,31.2754,31.421,473546.0
2025-02-06 09:50:00,32.37,32.38,32.16,32.19,497049.0,31.4113,31.421,31.2075,31.2366,497049.0
2025-02-06 10:00:00,32.19,32.22,32.07,32.09,487657.0,31.2366,31.2657,31.1202,31.1396,487657.0
2025-02-06 10:10:00,32.08,32.09,31.93,31.95,813016.0,31.1299,31.1396,30.9843,31.0037,813016.0
2025-02-06 10:20:00,31.95,32.09,31.89,32.03,625001.0,31.0037,31.1396,30.9455,31.0814,625001.0
2025-02-06 10:30:00,32.04,32.05,31.9,31.91,123644.0,31.0911,31.1008,30.9552,30.9649,123644.0
2025-02-06 10:40:00,31.92,31.96,31.9,31.96,178761.0,30.9746,31.0134,30.9552,31.0134,178761.0
2025-02-06 10:50:00,31.96,31.97,31.91,31.93,193164.0,31.0134,31.0231,30.9649,30.9843,193164.0
2025-02-06 11:00:00,31.94,31.99,31.89,31.98,163747.0,30.994,31.0426,30.9455,31.0328,163747.0
2025-02-06 11:10:00,31.97,31.98,31.84,31.88,556889.0,31.0231,31.0328,30.897,30.9358,556889.0
2025-02-06 11:20:00,31.88,31.94,31.87,31.93,154910.0,30.9358,30.994,30.9261,30.9843,154910.0
2025-02-06 11:30:00,31.93,31.97,31.92,31.96,238510.0,30.9843,31.0231,30.9746,31.0134,238510.0
2025-02-06 11:40:00,31.96,31.96,31.86,31.91,107732.0,31.0134,31.0134,30.9164,30.9649,107732.0
2025-02-06 11:50:00,31.91,31.91,31.85,31.85,194725.0,30.9649,30.9649,30.9067,30.9067,194725.0
2025-02-06 12:00:00,31.85,31.86,31.75,31.76,123507.0,30.9067,30.9164,30.8097,30.8194,123507.0
2025-02-06 12:10:00,31.76,31.81,31.76,31.81,127722.0,30.8194,30.8679,30.8194,30.8679,127722.0
2025-02-06 12:20:00,31.81,31.81,31.73,31.75,109870.0,30.8679,30.8679,30.7903,30.8097,109870.0
2025-02-06 12:30:00,31.74,31.78,31.72,31.76,100707.0,30.8,30.8388,30.7805,30.8194,100707.0
2025-02-06 12:40:00,31.76,31.79,31.75,31.79,81869.0,30.8194,30.8485,30.8097,30.8485,81869.0
2025-02-06 12:50:00,31.79,31.8,31.76,31.79,45911.0,30.8485,30.8582,30.8194,30.8485,45911.0
2025-02-06 13:00:00,31.79,31.8,31.76,31.8,46361.0,30.8485,30.8582,30.8194,30.8582,46361.0
2025-02-06 13:10:00,31.8,31.82,31.77,31.82,69486.0,30.8582,30.8776,30.8291,30.8776,69486.0
2025-02-06 13:20:00,31.81,31.82,31.79,31.82,97271.0,30.8679,30.8776,30.8485,30.8776,97271.0
2025-02-06 13:30:00,31.82,31.83,31.78,31.78,63782.0,30.8776,30.8873,30.8388,30.8388,63782.0
2025-02-06 13:40:00,31.79,31.83,31.78,31.81,54451.0,30.8485,30.8873,30.8388,30.8679,54451.0
2025-02-06 13:50:00,31.82,31.82,31.75,31.76,67135.0,30.8776,30.8776,30.8097,30.8194,67135.0
2025-02-06 14:00:00,31.76,31.78,31.73,31.75,73710.0,30.8194,30.8388,30.7903,30.8097,73710.0
2025-02-06 14:10:00,31.75,31.82,31.74,31.79,109523.0,30.8097,30.8776,30.8,30.8485,109523.0
2025-02-06 14:20:00,31.79,31.82,31.77,31.78,79065.0,30.8485,30.8776,30.8291,30.8388,79065.0
2025-02-06 14:30:00,31.77,31.8,31.73,31.77,114065.0,30.8291,30.8582,30.7903,30.8291,114065.0
2025-02-06 14:40:00,31.77,31.79,31.75,31.79,93363.0,30.8291,30.8485,30.8097,30.8485,93363.0
2025-02-06 14:50:00,31.79,31.82,31.78,31.8,222301.0,30.8485,30.8776,30.8388,30.8582,222301.0
2025-02-06 15:00:00,31.8,31.84,31.78,31.84,235352.0,30.8582,30.897,30.8388,30.897,235352.0
2025-02-06 15:10:00,31.83,31.85,31.79,31.84,210307.0,30.8873,30.9067,30.8485,30.897,210307.0
2025-02-06 15:20:00,31.84,31.89,31.83,31.88,178028.0,30.897,30.9455,30.8873,30.9358,178028.0
2025-02-06 15:30:00,31.88,31.91,31.83,31.85,204639.0,30.9358,30.9649,30.8873,30.9067,204639.0
2025-02-06 15:40:00,31.85,31.89,31.84,31.87,256309.0,30.9067,30.9455,30.897,30.9261,256309.0
2025-02-06 15:50:00,31.87,31.97,31.85,31.97,766775.0,30.9261,31.0231,30.9067,31.0231,766775.0
2025-02-07 09:30:00,32.35,32.36,32.14,32.19,491998.0,31.3919,31.4016,31.1881,31.2366,491998.0
2025-02-07 09:40:00,32.2,32.39,32.2,32.37,231960.0,31.2463,31.4307,31.2463,31.4113,231960.0
2025-02-07 09:50:00,32.38,32.41,32.33,32.38,256454.0,31.421,31.4501,31.3725,31.421,256454.0
2025-02-07 10:00:00,32.37,32.4,32.28,32.37,213023.0,31.4113,31.4404,31.324,31.4113,213023.0
2025-02-07 10:10:00,32.36,32.37,32.31,32.36,133614.0,31.4016,31.4113,31.3531,31.4016,133614.0
2025-02-07 10:20:00,32.36,32.36,32.32,32.34,188412.0,31.4016,31.4016,31.3628,31.3822,188412.0
2025-02-07 10:30:00,32.34,32.36,32.26,32.26,288264.0,31.3822,31.4016,31.3046,31.3046,288264.0
2025-02-07 10:40:00,32.27,32.33,32.26,32.32,138315.0,31.3143,31.3725,31.3046,31.3628,138315.0
2025-02-07 10:50:00,32.32,32.36,32.16,32.27,212932.0,31.3628,31.4016,31.2075,31.3143,212932.0
2025-02-07 11:00:00,32.28,32.28,32.12,32.22,105403.0,31.324,31.324,31.1687,31.2657,105403.0
2025-02-07 11:10:00,32.23,32.29,32.18,32.25,198904.0,31.2754,31.3337,31.2269,31.2949,198904.0
2025-02-07 11:20:00,32.25,32.28,32.18,32.19,288009.0,31.2949,31.324,31.2269,31.2366,288009.0
2025-02-07 11:30:00,32.19,32.24,32.16,32.19,130431.0,31.2366,31.2851,31.2075,31.2366,130431.0
2025-02-07 11:40:00,32.18,32.19,32.11,32.13,119737.0,31.2269,31.2366,31.159,31.1784,119737.0
2025-02-07 11:50:00,32.13,32.15,32.09,32.1,100718.0,31.1784,31.1978,31.1396,31.1493,100718.0
2025-02-07 12:00:00,32.09,32.21,32.07,32.2,93742.0,31.1396,31.256,31.1202,31.2463,93742.0
2025-02-07 12:10:00,32.2,32.25,32.16,32.25,180024.0,31.2463,31.2949,31.2075,31.2949,180024.0
2025-02-07 12:20:00,32.25,32.3,32.24,32.3,84620.0,31.2949,31.3434,31.2851,31.3434,84620.0
2025-02-07 12:30:00,32.29,32.31,32.24,32.29,118222.0,31.3337,31.3531,31.2851,31.3337,118222.0
2025-02-07 12:40:00,32.29,32.32,32.25,32.3,89001.0,31.3337,31.3628,31.2949,31.3434,89001.0
2025-02-07 12:50:00,32.3,32.33,32.28,32.33,67258.0,31.3434,31.3725,31.324,31.3725,67258.0
2025-02-07 13:00:00,32.33,32.36,32.32,32.34,109915.0,31.3725,31.4016,31.3628,31.3822,109915.0
2025-02-07 13:10:00,32.34,32.37,32.32,32.36,92500.0,31.3822,31.4113,31.3628,31.4016,92500.0
2025-02-07 13:20:00,32.36,32.44,32.35,32.41,190964.0,31.4016,31.4792,31.3919,31.4501,190964.0
2025-02-07 13:30:00,32.41,32.48,32.4,32.48,127216.0,31.4501,31.518,31.4404,31.518,127216.0
2025-02-07 13:40:00,32.48,32.48,32.4,32.43,145961.0,31.518,31.518,31.4404,31.4695,145961.0
2025-02-07 13:50:00,32.43,32.43,32.35,32.36,86998.0,31.4695,31.4695,31.3919,31.4016,86998.0
2025-02-07 14:00:00,32.36,32.4,32.35,32.4,61329.0,31.4016,31.4404,31.3919,31.4404,61329.0
2025-02-07 14:10:00,32.39,32.42,32.39,32.42,60568.0,31.4307,31.4598,31.4307,31.4598,60568.0
2025-02-07 14:20:00,32.42,32.44,32.38,32.43,312677.0,31.4598,31.4792,31.421,31.4695,312677.0
2025-02-07 14:30:00,32.43,32.44,32.4,32.41,177123.0,31.4695,31.4792,31.4404,31.4501,177123.0
2025-02-07 14:40:00,32.41,32.49,32.41,32.46,157040.0,31.4501,31.5277,31.4501,31.4986,157040.0
2025-02-07 14:50:00,32.46,32.48,32.45,32.46,108228.0,31.4986,31.518,31.4889,31.4986,108228.0
2025-02-07 15:00:00,32.45,32.46,32.41,32.45,241196.0,31.4889,31.4986,31.4501,31.4889,241196.0
2025-02-07 15:10:00,32.44,32.45,32.4,32.41,177439.0,31.4792,31.4889,31.4404,31.4501,177439.0
2025-02-07 15:20:00,32.41,32.41,32.32,32.33,170356.0,31.4501,31.4501,31.3628,31.3725,170356.0
2025-02-07 15:30:00,32.33,32.37,32.33,32.34,187457.0,31.3725,31.4113,31.3725,31.3822,187457.0
2025-02-07 15:40:00,32.34,32.35,32.26,32.27,200025.0,31.3822,31.3919,31.3046,31.3143,200025.0
2025-02-07 15:50:00,32.28,32.33,32.26,32.27,914797.0,31.324,31.3725,31.3046,31.3143,914797.0
2025-02-10 09:30:00,34.18,34.45,34.15,34.43,3155460.0,33.1677,33.4297,33.1386,33.4103,3155460.0
2025-02-10 09:40:00,34.43,34.54,34.39,34.51,2142790.0,33.4103,33.517,33.3715,33.4879,2142790.0
2025-02-10 09:50:00,34.52,34.55,34.37,34.4,1244992.0,33.4976,33.5267,33.3521,33.3812,1244992.0
2025-02-10 10:00:00,34.4,34.42,34.31,34.35,899427.0,33.3812,33.4006,33.2938,33.3327,899427.0
2025-02-10 10:10:00,34.34,34.39,34.21,34.23,983506.0,33.323,33.3715,33.1968,33.2162,983506.0
2025-02-10 10:20:00,34.23,34.32,34.19,34.3,672663.0,33.2162,33.3035,33.1774,33.2841,672663.0
2025-02-10 10:30:00,34.3,34.37,34.28,34.36,573627.0,33.2841,33.3521,33.2647,33.3424,573627.0
2025-02-10 10:40:00,34.36,34.43,34.32,34.41,538369.0,33.3424,33.4103,33.3035,33.3909,538369.0
2025-02-10 10:50:00,34.41,34.43,34.34,34.4,464090.0,33.3909,33.4103,33.323,33.3812,464090.0
2025-02-10 11:00:00,34.4,34.42,34.37,34.4,489434.0,33.3812,33.4006,33.3521,33.3812,489434.0
2025-02-10 11:10:00,34.4,34.47,34.38,34.45,656390.0,33.3812,33.4491,33.3618,33.4297,656390.0
2025-02-10 11:20:00,34.45,34.53,34.44,34.48,732117.0,33.4297,33.5073,33.42,33.4588,732117.0
2025-02-10 11:30:00,34.48,34.64,34.46,34.52,1439816.0,33.4588,33.6141,33.4394,33.4976,1439816.0
2025-02-10 11:40:00,34.52,34.57,34.41,34.41,655812.0,33.4976,33.5461,33.3909,33.3909,655812.0
2025-02-10 11:50:00,34.41,34.44,34.35,34.38,734887.0,33.3909,33.42,33.3327,33.3618,734887.0
2025-02-10 12:00:00,34.38,34.57,34.37,34.54,697366.0,33.3618,33.5461,33.3521,33.517,697366.0
2025-02-10 12:10:00,34.54,34.54,34.46,34.52,424926.0,33.517,33.517,33.4394,33.4976,424926.0
2025-02-10 12:20:00,34.52,34.64,34.5,34.63,509160.0,33.4976,33.6141,33.4782,33.6044,509160.0
2025-02-10 12:30:00,34.63,34.65,34.6,34.63,344105.0,33.6044,33.6238,33.5753,33.6044,344105.0
2025-02-10 12:40:00,34.63,34.69,34.6,34.69,785102.0,33.6044,33.6626,33.5753,33.6626,785102.0
2025-02-10 12:50:00,34.69,34.77,34.68,34.76,486200.0,33.6626,33.7402,33.6529,33.7305,486200.0
2025-02-10 13:00:00,34.77,34.89,34.76,34.89,880632.0,33.7402,33.8567,33.7305,33.8567,880632.0
2025-02-10 13:10:00,34.89,34.91,34.77,34.84,832168.0,33.8567,33.8761,33.7402,33.8081,832168.0
2025-02-10 13:20:00,34.85,34.87,34.7,34.72,789711.0,33.8178,33.8373,33.6723,33.6917,789711.0
2025-02-10 13:30:00,34.72,34.75,34.65,34.66,556763.0,33.6917,33.7208,33.6238,33.6335,556763.0
2025-02-10 13:40:00,34.67,34.71,34.64,34.69,239012.0,33.6432,33.682,33.6141,33.6626,239012.0
2025-02-10 13:50:00,34.7,34.74,34.69,34.73,510997.0,33.6723,33.7111,33.6626,33.7014,510997.0
2025-02-10 14:00:00,34.73,34.73,34.66,34.66,261147.0,33.7014,33.7014,33.6335,33.6335,261147.0
2025-02-10 14:10:00,34.66,34.71,34.61,34.68,347110.0,33.6335,33.682,33.585,33.6529,347110.0
2025-02-10 14:20:00,34.67,34.76,34.64,34.66,596431.0,33.6432,33.7305,33.6141,33.6335,596431.0
2025-02-10 14:30:00,34.66,34.68,34.58,34.58,455413.0,33.6335,33.6529,33.5558,33.5558,455413.0
2025-02-10 14:40:00,34.59,34.63,34.58,34.61,394605.0,33.5655,33.6044,33.5558,33.585,394605.0
2025-02-10 14:50:00,34.61,34.61,34.55,34.57,401822.0,33.585,33.585,33.5267,33.5461,401822.0
2025-02-10 15:00:00,34.57,34.6,34.52,34.57,487035.0,33.5461,33.5753,33.4976,33.5461,487035.0
2025-02-10 15:10:00,34.57,34.71,34.56,34.64,729685.0,33.5461,33.682,33.5364,33.6141,729685.0
2025-02-10 15:20:00,34.64,34.65,34.49,34.49,932308.0,33.6141,33.6238,33.4685,33.4685,932308.0
2025-02-10 15:30:00,34.5,34.57,34.45,34.57,1030076.0,33.4782,33.5461,33.4297,33.5461,1030076.0
2025-02-10 15:40:00,34.56,34.69,34.54,34.59,1043602.0,33.5364,33.6626,33.517,33.5655,1043602.0
2025-02-10 15:50:00,34.6,34.6,34.36,34.42,2810033.0,33.5753,33.5753,33.3424,33.4006,2810033.0
2025-02-11 09:30:00,34.25,34.25,33.89,34.18,1732591.0,33.2356,33.2356,32.8863,33.1677,1732591.0
2025-02-11 09:40:00,34.18,34.28,34.08,34.27,416055.0,33.1677,33.2647,33.0707,33.255,416055.0
2025-02-11 09:50:00,34.27,34.34,34.13,34.32,432226.0,33.255,33.323,33.1192,33.3035,432226.0
2025-02-11 10:00:00,34.32,34.42,34.26,34.37,447212.0,33.3035,33.4006,33.2453,33.3521,447212.0
2025-02-11 10:10:00,34.38,34.4,34.28,34.39,250543.0,33.3618,33.3812,33.2647,33.3715,250543.0
2025-02-11 10:20:00,34.39,34.41,34.3,34.34,529951.0,33.3715,33.3909,33.2841,33.323,529951.0
2025-02-11 10:30:00,34.33,34.42,34.29,34.4,215150.0,33.3132,33.4006,33.2744,33.3812,215150.0
2025-02-11 10:40:00,34.4,34.4,34.34,34.39,204495.0,33.3812,33.3812,33.323,33.3715,204495.0
2025-02-11 10:50:00,34.39,34.42,34.33,34.4,259889.0,33.3715,33.4006,33.3132,33.3812,259889.0
2025-02-11 11:00:00,34.4,34.48,34.38,34.48,218335.0,33.3812,33.4588,33.3618,33.4588,218335.0
2025-02-11 11:10:00,34.48,34.5,34.41,34.44,158986.0,33.4588,33.4782,33.3909,33.42,158986.0
2025-02-11 11:20:00,34.44,34.48,34.39,34.45,235641.0,33.42,33.4588,33.3715,33.4297,235641.0
2025-02-11 11:30:00,34.45,34.47,34.39,34.46,243430.0,33.4297,33.4491,33.3715,33.4394,243430.0
2025-02-11 11:40:00,34.46,34.55,34.44,34.55,229618.0,33.4394,33.5267,33.42,33.5267,229618.0
2025-02-11 11:50:00,34.55,34.55,34.5,34.52,137950.0,33.5267,33.5267,33.4782,33.4976,137950.0
2025-02-11 12:00:00,34.51,34.52,34.46,34.51,143947.0,33.4879,33.4976,33.4394,33.4879,143947.0
2025-02-11 12:10:00,34.51,34.53,34.44,34.51,224798.0,33.4879,33.5073,33.42,33.4879,224798.0
2025-02-11 12:20:00,34.51,34.54,34.49,34.54,87573.0,33.4879,33.517,33.4685,33.517,87573.0
2025-02-11 12:30:00,34.54,34.61,34.53,34.59,469029.0,33.517,33.585,33.5073,33.5655,469029.0
2025-02-11 12:40:00,34.59,34.59,34.55,34.57,169971.0,33.5655,33.5655,33.5267,33.5461,169971.0
2025-02-11 12:50:00,34.57,34.64,34.56,34.64,114938.0,33.5461,33.6141,33.5364,33.6141,114938.0
2025-02-11 13:00:00,34.64,34.7,34.61,34.69,211199.0,33.6141,33.6723,33.585,33.6626,211199.0
2025-02-11 13:10:00,34.69,34.74,34.66,34.74,168542.0,33.6626,33.7111,33.6335,33.7111,168542.0
2025-02-11 13:20:00,34.74,34.81,34.74,34.78,195808.0,33.7111,33.779,33.7111,33.7499,195808.0
2025-02-11 13:30:00,34.79,34.83,34.76,34.83,177222.0,33.7596,33.7984,33.7305,33.7984,177222.0
2025-02-11 13:40:00,34.83,34.83,34.7,34.7,282674.0,33.7984,33.7984,33.6723,33.6723,282674.0
2025-02-11 13:50:00,34.7,34.71,34.65,34.69,245849.0,33.6723,33.682,33.6238,33.6626,245849.0
2025-02-11 14:00:00,34.69,34.7,34.65,34.68,160835.0,33.6626,33.6723,33.6238,33.6529,160835.0
2025-02-11 14:10:00,34.68,34.69,34.62,34.64,165101.0,33.6529,33.6626,33.5947,33.6141,165101.0
2025-02-11 14:20:00,34.64,34.64,34.59,34.63,193668.0,33.6141,33.6141,33.5655,33.6044,193668.0
2025-02-11 14:30:00,34.63,34.7,34.62,34.67,218608.0,33.6044,33.6723,33.5947,33.6432,218608.0
2025-02-11 14:40:00,34.66,34.68,34.59,34.62,280204.0,33.6335,33.6529,33.5655,33.5947,280204.0
2025-02-11 14:50:00,34.62,34.68,34.61,34.64,269140.0,33.5947,33.6529,33.585,33.6141,269140.0
2025-02-11 15:00:00,34.64,34.66,34.6,34.61,237483.0,33.6141,33.6335,33.5753,33.585,237483.0
2025-02-11 15:10:00,34.61,34.64,34.6,34.64,171702.0,33.585,33.6141,33.5753,33.6141,171702.0
2025-02-11 15:20:00,34.64,34.64,34.46,34.47,340589.0,33.6141,33.6141,33.4394,33.4491,340589.0
2025-02-11 15:30:00,34.47,34.58,34.46,34.57,256937.0,33.4491,33.5558,33.4394,33.5461,256937.0
2025-02-11 15:40:00,34.57,34.58,34.49,34.51,566449.0,33.5461,33.5558,33.4685,33.4879,566449.0
2025-02-11 15:50:00,34.51,34.58,34.46,34.54,1407032.0,33.4879,33.5558,33.4394,33.517,1407032.0
2025-02-12 09:30:00,34.33,34.38,34.24,34.3,535368.0,33.3132,33.3618,33.2259,33.2841,535368.0
2025-02-12 09:40:00,34.31,34.48,34.3,34.43,202104.0,33.2938,33.4588,33.2841,33.4103,202104.0
2025-02-12 09:50:00,34.43,34.6,34.42,34.57,575921.0,33.4103,33.5753,33.4006,33.5461,575921.0
2025-02-12 10:00:00,34.57,34.65,34.55,34.64,321953.0,33.5461,33.6238,33.5267,33.6141,321953.0
2025-02-12 10:10:00,34.64,34.71,34.59,34.65,427989.0,33.6141,33.682,33.5655,33.6238,427989.0
2025-02-12 10:20:00,34.64,34.78,34.62,34.77,247132.0,33.6141,33.7499,33.5947,33.7402,247132.0
2025-02-12 10:30:00,34.78,34.92,34.78,34.91,462314.0,33.7499,33.8858,33.7499,33.8761,462314.0
2025-02-12 10:40:00,34.91,35.03,34.88,35.03,657562.0,33.8761,33.9925,33.847,33.9925,657562.0
2025-02-12 10:50:00,35.03,35.04,34.96,35.0,296167.0,33.9925,34.0022,33.9246,33.9634,296167.0
2025-02-12 11:00:00,35.0,35.08,34.98,35.06,300049.0,33.9634,34.041,33.944,34.0216,300049.0
2025-02-12 11:10:00,35.07,35.09,34.96,35.0,324002.0,34.0313,34.0507,33.9246,33.9634,324002.0
2025-02-12 11:20:00,34.99,35.0,34.91,34.97,275989.0,33.9537,33.9634,33.8761,33.9343,275989.0
2025-02-12 11:30:00,34.98,35.0,34.86,34.9,191040.0,33.944,33.9634,33.8276,33.8664,191040.0
2025-02-12 11:40:00,34.89,34.9,34.77,34.77,203475.0,33.8567,33.8664,33.7402,33.7402,203475.0
2025-02-12 11:50:00,34.77,34.93,34.75,34.9,199052.0,33.7402,33.8955,33.7208,33.8664,199052.0
2025-02-12 12:00:00,34.9,34.97,34.79,34.85,272410.0,33.8664,33.9343,33.7596,33.8178,272410.0
2025-02-12 12:10:00,34.86,34.9,34.8,34.9,139975.0,33.8276,33.8664,33.7693,33.8664,139975.0
2025-02-12 12:20:00,34.9,35.0,34.87,34.97,326815.0,33.8664,33.9634,33.8373,33.9343,326815.0
2025-02-12 12:30:00,34.97,35.0,34.94,35.0,250771.0,33.9343,33.9634,33.9052,33.9634,250771.0
2025-02-12 12:40:00,35.0,35.01,34.93,34.98,484223.0,33.9634,33.9731,33.8955,33.944,484223.0
2025-02-12 12:50:00,34.98,35.04,34.87,34.9,320851.0,33.944,34.0022,33.8373,33.8664,320851.0
2025-02-12 13:00:00,34.9,34.91,34.7,34.77,178213.0,33.8664,33.8761,33.6723,33.7402,178213.0
2025-02-12 13:10:00,34.77,34.87,34.76,34.8,217197.0,33.7402,33.8373,33.7305,33.7693,217197.0
2025-02-12 13:20:00,34.8,34.81,34.71,34.75,168355.0,33.7693,33.779,33.682,33.7208,168355.0
2025-02-12 13:30:00,34.75,34.78,34.7,34.77,564741.0,33.7208,33.7499,33.6723,33.7402,564741.0
2025-02-12 13:40:00,34.76,34.78,34.71,34.75,188475.0,33.7305,33.7499,33.682,33.7208,188475.0
2025-02-12 13:50:00,34.75,34.82,34.74,34.82,186038.0,33.7208,33.7887,33.7111,33.7887,186038.0
2025-02-12 14:00:00,34.82,34.82,34.77,34.79,175741.0,33.7887,33.7887,33.7402,33.7596,175741.0
2025-02-12 14:10:00,34.79,34.81,34.72,34.72,192593.0,33.7596,33.779,33.6917,33.6917,192593.0
2025-02-12 14:20:00,34.73,34.73,34.62,34.7,532159.0,33.7014,33.7014,33.5947,33.6723,532159.0
2025-02-12 14:30:00,34.7,34.77,34.69,34.73,173788.0,33.6723,33.7402,33.6626,33.7014,173788.0
2025-02-12 14:40:00,34.72,34.72,34.65,34.68,207274.0,33.6917,33.6917,33.6238,33.6529,207274.0
2025-02-12 14:50:00,34.68,34.71,34.67,34.69,116629.0,33.6529,33.682,33.6432,33.6626,116629.0
2025-02-12 15:00:00,34.69,34.71,34.65,34.66,140426.0,33.6626,33.682,33.6238,33.6335,140426.0
2025-02-12 15:10:00,34.66,34.67,34.62,34.65,151658.0,33.6335,33.6432,33.5947,33.6238,151658.0
2025-02-12 15:20:00,34.65,34.66,34.58,34.58,202945.0,33.6238,33.6335,33.5558,33.5558,202945.0
2025-02-12 15:30:00,34.59,34.62,34.57,34.59,254509.0,33.5655,33.5947,33.5461,33.5655,254509.0
2025-02-12 15:40:00,34.59,34.62,34.58,34.59,300335.0,33.5655,33.5947,33.5558,33.5655,300335.0
2025-02-12 15:50:00,34.59,34.72,34.58,34.69,1072309.0,33.5655,33.6917,33.5558,33.6626,1072309.0
2025-02-13 09:30:00,34.67,34.75,34.56,34.72,317794.0,33.6432,33.7208,33.5364,33.6917,317794.0
2025-02-13 09:40:00,34.72,34.73,34.64,34.7,191484.0,33.6917,33.7014,33.6141,33.6723,191484.0
2025-02-13 09:50:00,34.7,34.77,34.67,34.76,221694.0,33.6723,33.7402,33.6432,33.7305,221694.0
2025-02-13 10:00:00,34.77,34.85,34.75,34.8,171107.0,33.7402,33.8178,33.7208,33.7693,171107.0
2025-02-13 10:10:00,34.8,34.92,34.79,34.87,142643.0,33.7693,33.8858,33.7596,33.8373,142643.0
2025-02-13 10:20:00,34.86,34.9,34.82,34.84,175840.0,33.8276,33.8664,33.7887,33.8081,175840.0
2025-02-13 10:30:00,34.84,34.88,34.78,34.88,341665.0,33.8081,33.847,33.7499,33.847,341665.0
2025-02-13 10:40:00,34.88,34.96,34.87,34.94,208545.0,33.847,33.9246,33.8373,33.9052,208545.0
2025-02-13 10:50:00,34.93,34.94,34.84,34.86,107845.0,33.8955,33.9052,33.8081,33.8276,107845.0
2025-02-13 11:00:00,34.86,34.89,34.84,34.85,228516.0,33.8276,33.8567,33.8081,33.8178,228516.0
2025-02-13 11:10:00,34.84,34.91,34.83,34.84,168619.0,33.8081,33.8761,33.7984,33.8081,168619.0
2025-02-13 11:20:00,34.84,34.9,34.82,34.89,173276.0,33.8081,33.8664,33.7887,33.8567,173276.0
2025-02-13 11:30:00,34.89,34.92,34.83,34.84,192364.0,33.8567,33.8858,33.7984,33.8081,192364.0
2025-02-13 11:40:00,34.84,34.87,34.78,34.81,97948.0,33.8081,33.8373,33.7499,33.779,97948.0
2025-02-13 11:50:00,34.8,35.24,34.8,35.07,1312924.0,33.7693,34.1963,33.7693,34.0313,1312924.0
2025-02-13 12:00:00,35.08,35.14,34.94,34.95,182910.0,34.041,34.0993,33.9052,33.9149,182910.0
2025-02-13 12:10:00,34.94,35.05,34.92,35.04,132854.0,33.9052,34.0119,33.8858,34.0022,132854.0
2025-02-13 12:20:00,35.05,35.12,35.04,35.11,126119.0,34.0119,34.0799,34.0022,34.0701,126119.0
2025-02-13 12:30:00,35.11,35.11,35.05,35.07,131508.0,34.0701,34.0701,34.0119,34.0313,131508.0
2025-02-13 12:40:00,35.07,35.07,35.0,35.03,105745.0,34.0313,34.0313,33.9634,33.9925,105745.0
2025-02-13 12:50:00,35.03,35.03,34.95,34.97,85337.0,33.9925,33.9925,33.9149,33.9343,85337.0
2025-02-13 13:00:00,34.98,34.99,34.92,34.93,140851.0,33.944,33.9537,33.8858,33.8955,140851.0
2025-02-13 13:10:00,34.94,34.95,34.87,34.88,240563.0,33.9052,33.9149,33.8373,33.847,240563.0
2025-02-13 13:20:00,34.88,34.94,34.88,34.92,123124.0,33.847,33.9052,33.847,33.8858,123124.0
2025-02-13 13:30:00,34.92,34.92,34.87,34.88,228160.0,33.8858,33.8858,33.8373,33.847,228160.0
2025-02-13 13:40:00,34.88,34.89,34.81,34.84,152149.0,33.847,33.8567,33.779,33.8081,152149.0
2025-02-13 13:50:00,34.84,34.84,34.75,34.82,232760.0,33.8081,33.8081,33.7208,33.7887,232760.0
2025-02-13 14:00:00,34.81,34.87,34.8,34.86,110117.0,33.779,33.8373,33.7693,33.8276,110117.0
2025-02-13 14:10:00,34.86,34.93,34.82,34.91,156320.0,33.8276,33.8955,33.7887,33.8761,156320.0
2025-02-13 14:20:00,34.91,34.92,34.84,34.85,159602.0,33.8761,33.8858,33.8081,33.8178,159602.0
2025-02-13 14:30:00,34.86,34.91,34.85,34.89,101471.0,33.8276,33.8761,33.8178,33.8567,101471.0
2025-02-13 14:40:00,34.88,34.91,34.87,34.88,158240.0,33.847,33.8761,33.8373,33.847,158240.0
2025-02-13 14:50:00,34.88,34.89,34.84,34.85,169072.0,33.847,33.8567,33.8081,33.8178,169072.0
2025-02-13 15:00:00,34.84,34.85,34.77,34.77,201279.0,33.8081,33.8178,33.7402,33.7402,201279.0
2025-02-13 15:10:00,34.77,34.78,34.64,34.67,199357.0,33.7402,33.7499,33.6141,33.6432,199357.0
2025-02-13 15:20:00,34.66,34.66,34.58,34.61,409764.0,33.6335,33.6335,33.5558,33.585,409764.0
2025-02-13 15:30:00,34.61,34.66,34.58,34.63,272966.0,33.585,33.6335,33.5558,33.6044,272966.0
2025-02-13 15:40:00,34.62,34.63,34.52,34.52,446193.0,33.5947,33.6044,33.4976,33.4976,446193.0
2025-02-13 15:50:00,34.52,34.57,34.45,34.49,1042768.0,33.4976,33.5461,33.4297,33.4685,1042768.0
2025-02-14 09:30:00,35.31,35.54,35.22,35.42,869399.0,34.2642,34.4874,34.1769,34.371,869399.0
2025-02-14 09:40:00,35.42,35.55,35.36,35.41,410263.0,34.371,34.4971,34.3127,34.3613,410263.0
2025-02-14 09:50:00,35.41,35.42,35.33,35.39,352598.0,34.3613,34.371,34.2836,34.3419,352598.0
2025-02-14 10:00:00,35.38,35.38,35.16,35.17,507355.0,34.3322,34.3322,34.1187,34.1284,507355.0
2025-02-14 10:10:00,35.16,35.2,35.14,35.16,166033.0,34.1187,34.1575,34.0993,34.1187,166033.0
2025-02-14 10:20:00,35.16,35.25,35.14,35.2,347298.0,34.1187,34.206,34.0993,34.1575,347298.0
2025-02-14 10:30:00,35.2,35.33,35.15,35.31,434597.0,34.1575,34.2836,34.109,34.2642,434597.0
2025-02-14 10:40:00,35.32,35.41,35.3,35.34,367834.0,34.2739,34.3613,34.2545,34.2933,367834.0
2025-02-14 10:50:00,35.34,35.43,35.32,35.37,519467.0,34.2933,34.3807,34.2739,34.3224,519467.0
2025-02-14 11:00:00,35.37,35.39,35.28,35.29,250057.0,34.3224,34.3419,34.2351,34.2448,250057.0
2025-02-14 11:10:00,35.29,35.31,35.24,35.25,287369.0,34.2448,34.2642,34.1963,34.206,287369.0
2025-02-14 11:20:00,35.25,35.29,35.22,35.26,187685.0,34.206,34.2448,34.1769,34.2157,187685.0
2025-02-14 11:30:00,35.26,35.38,35.25,35.34,342132.0,34.2157,34.3322,34.206,34.2933,342132.0
2025-02-14 11:40:00,35.34,35.39,35.27,35.32,218212.0,34.2933,34.3419,34.2254,34.2739,218212.0
2025-02-14 11:50:00,35.32,35.32,35.26,35.27,131301.0,34.2739,34.2739,34.2157,34.2254,131301.0
2025-02-14 12:00:00,35.28,35.29,35.19,35.22,129009.0,34.2351,34.2448,34.1478,34.1769,129009.0
2025-02-14 12:10:00,35.22,35.23,35.17,35.19,126553.0,34.1769,34.1866,34.1284,34.1478,126553.0
2025-02-14 12:20:00,35.18,35.19,35.13,35.18,115226.0,34.1381,34.1478,34.0896,34.1381,115226.0
2025-02-14 12:30:00,35.18,35.18,35.14,35.15,107991.0,34.1381,34.1381,34.0993,34.109,107991.0
2025-02-14 12:40:00,35.15,35.16,35.12,35.15,154520.0,34.109,34.1187,34.0799,34.109,154520.0
2025-02-14 12:50:00,35.15,35.21,35.14,35.18,117872.0,34.109,34.1672,34.0993,34.1381,117872.0
2025-02-14 13:00:00,35.18,35.18,35.13,35.13,139077.0,34.1381,34.1381,34.0896,34.0896,139077.0
2025-02-14 13:10:00,35.13,35.17,35.11,35.17,79018.0,34.0896,34.1284,34.0701,34.1284,79018.0
2025-02-14 13:20:00,35.17,35.17,35.13,35.14,77100.0,34.1284,34.1284,34.0896,34.0993,77100.0
2025-02-14 13:30:00,35.15,35.18,35.1,35.11,149191.0,34.109,34.1381,34.0604,34.0701,149191.0
2025-02-14 13:40:00,35.11,35.11,35.06,35.09,202863.0,34.0701,34.0701,34.0216,34.0507,202863.0
2025-02-14 13:50:00,35.09,35.12,35.07,35.08,121163.0,34.0507,34.0799,34.0313,34.041,121163.0
2025-02-14 14:00:00,35.07,35.13,35.06,35.13,98014.0,34.0313,34.0896,34.0216,34.0896,98014.0
2025-02-14 14:10:00,35.13,35.14,35.11,35.13,95208.0,34.0896,34.0993,34.0701,34.0896,95208.0
2025-02-14 14:20:00,35.13,35.13,35.04,35.05,98461.0,34.0896,34.0896,34.0022,34.0119,98461.0
2025-02-14 14:30:00,35.05,35.1,35.05,35.07,116685.0,34.0119,34.0604,34.0119,34.0313,116685.0
2025-02-14 14:40:00,35.07,35.1,35.05,35.1,118530.0,34.0313,34.0604,34.0119,34.0604,118530.0
2025-02-14 14:50:00,35.09,35.11,35.07,35.08,119976.0,34.0507,34.0701,34.0313,34.041,119976.0
2025-02-14 15:00:00,35.09,35.1,35.07,35.08,113594.0,34.0507,34.0604,34.0313,34.041,113594.0
2025-02-14 15:10:00,35.08,35.1,35.07,35.09,59995.0,34.041,34.0604,34.0313,34.0507,59995.0
2025-02-14 15:20:00,35.09,35.14,35.06,35.11,339221.0,34.0507,34.0993,34.0216,34.0701,339221.0
2025-02-14 15:30:00,35.1,35.16,35.08,35.14,178072.0,34.0604,34.1187,34.041,34.0993,178072.0
2025-02-14 15:40:00,35.14,35.14,35.02,35.02,179551.0,34.0993,34.0993,33.9828,33.9828,179551.0
2025-02-14 15:50:00,35.02,35.06,34.99,35.0,801520.0,33.9828,34.0216,33.9537,33.9634,801520.0
2025-02-18 09:30:00,34.89,34.93,34.81,34.82,323440.0,33.8567,33.8955,33.779,33.7887,323440.0
2025-02-18 09:40:00,34.81,34.93,34.76,34.91,503661.0,33.779,33.8955,33.7305,33.8761,503661.0
2025-02-18 09:50:00,34.91,35.09,34.86,35.08,245624.0,33.8761,34.0507,33.8276,34.041,245624.0
2025-02-18 10:00:00,35.08,35.27,35.06,35.16,262672.0,34.041,34.2254,34.0216,34.1187,262672.0
2025-02-18 10:10:00,35.16,35.19,35.09,35.11,193772.0,34.1187,34.1478,34.0507,34.0701,193772.0
2025-02-18 10:20:00,35.11,35.15,35.04,35.13,84113.0,34.0701,34.109,34.0022,34.0896,84113.0
2025-02-18 10:30:00,35.13,35.17,35.08,35.13,79133.0,34.0896,34.1284,34.041,34.0896,79133.0
2025-02-18 10:40:00,35.13,35.14,35.07,35.11,82431.0,34.0896,34.0993,34.0313,34.0701,82431.0
2025-02-18 10:50:00,35.12,35.12,35.05,35.07,141487.0,34.0799,34.0799,34.0119,34.0313,141487.0
2025-02-18 11:00:00,35.06,35.08,35.03,35.04,137868.0,34.0216,34.041,33.9925,34.0022,137868.0
2025-02-18 11:10:00,35.05,35.06,34.96,35.01,359856.0,34.0119,34.0216,33.9246,33.9731,359856.0
2025-02-18 11:20:00,35.01,35.02,34.95,34.98,453900.0,33.9731,33.9828,33.9149,33.944,453900.0
2025-02-18 11:30:00,34.98,34.99,34.91,34.95,394894.0,33.944,33.9537,33.8761,33.9149,394894.0
2025-02-18 11:40:00,34.95,35.09,34.94,35.02,200872.0,33.9149,34.0507,33.9052,33.9828,200872.0
2025-02-18 11:50:00,35.02,35.06,34.98,35.02,166425.0,33.9828,34.0216,33.944,33.9828,166425.0
2025-02-18 12:00:00,35.03,35.08,35.01,35.02,161243.0,33.9925,34.041,33.9731,33.9828,161243.0
2025-02-18 12:10:00,35.01,35.05,34.99,35.05,93033.0,33.9731,34.0119,33.9537,34.0119,93033.0
2025-02-18 12:20:00,35.05,35.06,34.99,35.04,124861.0,34.0119,34.0216,33.9537,34.0022,124861.0
2025-02-18 12:30:00,35.04,35.08,35.02,35.04,62902.0,34.0022,34.041,33.9828,34.0022,62902.0
2025-02-18 12:40:00,35.05,35.07,35.04,35.05,65898.0,34.0119,34.0313,34.0022,34.0119,65898.0
2025-02-18 12:50:00,35.05,35.07,35.04,35.07,91436.0,34.0119,34.0313,34.0022,34.0313,91436.0
2025-02-18 13:00:00,35.07,35.09,35.04,35.09,61754.0,34.0313,34.0507,34.0022,34.0507,61754.0
2025-02-18 13:10:00,35.09,35.1,35.07,35.08,90618.0,34.0507,34.0604,34.0313,34.041,90618.0
2025-02-18 13:20:00,35.08,35.09,35.06,35.09,102791.0,34.041,34.0507,34.0216,34.0507,102791.0
2025-02-18 13:30:00,35.09,35.14,35.06,35.09,158342.0,34.0507,34.0993,34.0216,34.0507,158342.0
2025-02-18 13:40:00,35.09,35.14,35.08,35.14,159314.0,34.0507,34.0993,34.041,34.0993,159314.0
2025-02-18 13:50:00,35.14,35.14,35.12,35.14,58509.0,34.0993,34.0993,34.0799,34.0993,58509.0
2025-02-18 14:00:00,35.14,35.15,35.08,35.09,103443.0,34.0993,34.109,34.041,34.0507,103443.0
2025-02-18 14:10:00,35.09,35.11,35.05,35.08,211581.0,34.0507,34.0701,34.0119,34.041,211581.0
2025-02-18 14:20:00,35.08,35.11,35.06,35.07,94349.0,34.041,34.0701,34.0216,34.0313,94349.0
2025-02-18 14:30:00,35.07,35.08,35.02,35.04,90514.0,34.0313,34.041,33.9828,34.0022,90514.0
2025-02-18 14:40:00,35.04,35.06,35.03,35.05,71379.0,34.0022,34.0216,33.9925,34.0119,71379.0
2025-02-18 14:50:00,35.05,35.07,35.03,35.04,109196.0,34.0119,34.0313,33.9925,34.0022,109196.0
2025-02-18 15:00:00,35.04,35.05,35.01,35.02,161965.0,34.0022,34.0119,33.9731,33.9828,161965.0
2025-02-18 15:10:00,35.02,35.03,35.0,35.01,140290.0,33.9828,33.9925,33.9634,33.9731,140290.0
2025-02-18 15:20:00,35.01,35.06,34.98,34.98,166801.0,33.9731,34.0216,33.944,33.944,166801.0
2025-02-18 15:30:00,34.98,34.99,34.92,34.94,220004.0,33.944,33.9537,33.8858,33.9052,220004.0
2025-02-18 15:40:00,34.94,35.11,34.92,34.94,855782.0,33.9052,34.0701,33.8858,33.9052,855782.0
2025-02-18 15:50:00,34.94,35.36,34.88,35.29,2332988.0,33.9052,34.3127,33.847,34.2448,2332988.0
2025-02-19 09:30:00,34.92,35.05,34.91,35.03,450867.0,33.8858,34.0119,33.8761,33.9925,450867.0
2025-02-19 09:40:00,35.03,35.14,34.98,35.01,201328.0,33.9925,34.0993,33.944,33.9731,201328.0
2025-02-19 09:50:00,35.01,35.07,34.97,35.02,99730.0,33.9731,34.0313,33.9343,33.9828,99730.0
2025-02-19 10:00:00,35.02,35.19,34.99,35.19,191037.0,33.9828,34.1478,33.9537,34.1478,191037.0
2025-02-19 10:10:00,35.19,35.32,35.18,35.24,154094.0,34.1478,34.2739,34.1381,34.1963,154094.0
2025-02-19 10:20:00,35.25,35.25,35.17,35.25,202083.0,34.206,34.206,34.1284,34.206,202083.0
2025-02-19 10:30:00,35.24,35.25,35.19,35.19,121893.0,34.1963,34.206,34.1478,34.1478,121893.0
2025-02-19 10:40:00,35.19,35.2,35.1,35.12,166338.0,34.1478,34.1575,34.0604,34.0799,166338.0
2025-02-19 10:50:00,35.12,35.14,35.03,35.04,93665.0,34.0799,34.0993,33.9925,34.0022,93665.0
2025-02-19 11:00:00,35.04,35.08,34.99,34.99,438840.0,34.0022,34.041,33.9537,33.9537,438840.0
2025-02-19 11:10:00,34.99,35.05,34.95,35.04,379904.0,33.9537,34.0119,33.9149,34.0022,379904.0
2025-02-19 11:20:00,35.04,35.04,34.96,34.97,285637.0,34.0022,34.0022,33.9246,33.9343,285637.0
2025-02-19 11:30:00,34.97,34.97,34.92,34.94,150881.0,33.9343,33.9343,33.8858,33.9052,150881.0
2025-02-19 11:40:00,34.94,34.95,34.89,34.9,109434.0,33.9052,33.9149,33.8567,33.8664,109434.0
2025-02-19 11:50:00,34.91,34.92,34.89,34.91,106624.0,33.8761,33.8858,33.8567,33.8761,106624.0
2025-02-19 12:00:00,34.91,34.92,34.85,34.86,121635.0,33.8761,33.8858,33.8178,33.8276,121635.0
2025-02-19 12:10:00,34.86,34.88,34.76,34.79,165022.0,33.8276,33.847,33.7305,33.7596,165022.0
2025-02-19 12:20:00,34.79,34.82,34.72,34.73,186569.0,33.7596,33.7887,33.6917,33.7014,186569.0
2025-02-19 12:30:00,34.73,34.77,34.7,34.76,111161.0,33.7014,33.7402,33.6723,33.7305,111161.0
2025-02-19 12:40:00,34.76,34.77,34.74,34.76,115844.0,33.7305,33.7402,33.7111,33.7305,115844.0
2025-02-19 12:50:00,34.77,34.81,34.75,34.76,75968.0,33.7402,33.779,33.7208,33.7305,75968.0
2025-02-19 13:00:00,34.77,34.78,34.68,34.69,150798.0,33.7402,33.7499,33.6529,33.6626,150798.0
2025-02-19 13:10:00,34.69,34.76,34.67,34.75,169642.0,33.6626,33.7305,33.6432,33.7208,169642.0
2025-02-19 13:20:00,34.75,34.76,34.7,34.73,203712.0,33.7208,33.7305,33.6723,33.7014,203712.0
2025-02-19 13:30:00,34.73,34.75,34.72,34.73,69487.0,33.7014,33.7208,33.6917,33.7014,69487.0
2025-02-19 13:40:00,34.73,34.75,34.71,34.71,131377.0,33.7014,33.7208,33.682,33.682,131377.0
2025-02-19 13:50:00,34.71,34.73,34.66,34.68,125680.0,33.682,33.7014,33.6335,33.6529,125680.0
2025-02-19 14:00:00,34.67,34.69,34.57,34.62,303974.0,33.6432,33.6626,33.5461,33.5947,303974.0
2025-02-19 14:10:00,34.62,34.69,34.57,34.68,129902.0,33.5947,33.6626,33.5461,33.6529,129902.0
2025-02-19 14:20:00,34.67,34.72,34.66,34.69,125192.0,33.6432,33.6917,33.6335,33.6626,125192.0
2025-02-19 14:30:00,34.69,34.73,34.68,34.69,96194.0,33.6626,33.7014,33.6529,33.6626,96194.0
2025-02-19 14:40:00,34.69,34.7,34.66,34.68,119135.0,33.6626,33.6723,33.6335,33.6529,119135.0
2025-02-19 14:50:00,34.68,34.72,34.67,34.68,80612.0,33.6529,33.6917,33.6432,33.6529,80612.0
2025-02-19 15:00:00,34.68,34.71,34.59,34.59,199212.0,33.6529,33.682,33.5655,33.5655,199212.0
2025-02-19 15:10:00,34.59,34.64,34.58,34.6,177208.0,33.5655,33.6141,33.5558,33.5753,177208.0
2025-02-19 15:20:00,34.59,34.61,34.57,34.57,122232.0,33.5655,33.585,33.5461,33.5461,122232.0
2025-02-19 15:30:00,34.58,34.65,34.57,34.63,187819.0,33.5558,33.6238,33.5461,33.6044,187819.0
2025-02-19 15:40:00,34.64,34.7,34.63,34.66,233382.0,33.6141,33.6723,33.6044,33.6335,233382.0
2025-02-19 15:50:00,34.66,34.68,34.52,34.54,822985.0,33.6335,33.6529,33.4976,33.517,822985.0
2025-02-20 09:30:00,34.57,34.71,34.54,34.66,451931.0,33.5461,33.682,33.517,33.6335,451931.0
2025-02-20 09:40:00,34.66,34.74,34.62,34.72,226301.0,33.6335,33.7111,33.5947,33.6917,226301.0
2025-02-20 09:50:00,34.73,34.81,34.69,34.71,283732.0,33.7014,33.779,33.6626,33.682,283732.0
2025-02-20 10:00:00,34.7,34.74,34.64,34.74,341988.0,33.6723,33.7111,33.6141,33.7111,341988.0
2025-02-20 10:10:00,34.73,34.78,34.7,34.73,200910.0,33.7014,33.7499,33.6723,33.7014,200910.0
2025-02-20 10:20:00,34.73,34.79,34.72,34.77,151203.0,33.7014,33.7596,33.6917,33.7402,151203.0
2025-02-20 10:30:00,34.77,34.78,34.66,34.69,273900.0,33.7402,33.7499,33.6335,33.6626,273900.0
2025-02-20 10:40:00,34.69,34.75,34.67,34.72,87849.0,33.6626,33.7208,33.6432,33.6917,87849.0
2025-02-20 10:50:00,34.72,34.77,34.7,34.76,196824.0,33.6917,33.7402,33.6723,33.7305,196824.0
2025-02-20 11:00:00,34.76,34.78,34.71,34.75,154210.0,33.7305,33.7499,33.682,33.7208,154210.0
2025-02-20 11:10:00,34.75,34.8,34.71,34.72,393836.0,33.7208,33.7693,33.682,33.6917,393836.0
2025-02-20 11:20:00,34.71,34.74,34.64,34.72,265706.0,33.682,33.7111,33.6141,33.6917,265706.0
2025-02-20 11:30:00,34.72,34.73,34.69,34.72,144336.0,33.6917,33.7014,33.6626,33.6917,144336.0
2025-02-20 11:40:00,34.72,34.76,34.63,34.64,137507.0,33.6917,33.7305,33.6044,33.6141,137507.0
2025-02-20 11:50:00,34.64,34.64,34.55,34.61,312398.0,33.6141,33.6141,33.5267,33.585,312398.0
2025-02-20 12:00:00,34.62,34.66,34.59,34.66,61750.0,33.5947,33.6335,33.5655,33.6335,61750.0
2025-02-20 12:10:00,34.66,34.71,34.64,34.7,118242.0,33.6335,33.682,33.6141,33.6723,118242.0
2025-02-20 12:20:00,34.7,34.76,34.69,34.74,39273.0,33.6723,33.7305,33.6626,33.7111,39273.0
2025-02-20 12:30:00,34.75,34.78,34.72,34.75,77946.0,33.7208,33.7499,33.6917,33.7208,77946.0
2025-02-20 12:40:00,34.75,34.75,34.69,34.69,90018.0,33.7208,33.7208,33.6626,33.6626,90018.0
2025-02-20 12:50:00,34.7,34.7,34.63,34.65,74336.0,33.6723,33.6723,33.6044,33.6238,74336.0
2025-02-20 13:00:00,34.65,34.69,34.63,34.66,67464.0,33.6238,33.6626,33.6044,33.6335,67464.0
2025-02-20 13:10:00,34.65,34.68,34.64,34.66,61182.0,33.6238,33.6529,33.6141,33.6335,61182.0
2025-02-20 13:20:00,34.66,34.7,34.65,34.68,61574.0,33.6335,33.6723,33.6238,33.6529,61574.0
2025-02-20 13:30:00,34.68,34.69,34.62,34.63,107309.0,33.6529,33.6626,33.5947,33.6044,107309.0
2025-02-20 13:40:00,34.63,34.69,34.62,34.66,94776.0,33.6044,33.6626,33.5947,33.6335,94776.0
2025-02-20 13:50:00,34.66,34.66,34.61,34.62,87116.0,33.6335,33.6335,33.585,33.5947,87116.0
2025-02-20 14:00:00,34.61,34.61,34.56,34.56,124299.0,33.585,33.585,33.5364,33.5364,124299.0
2025-02-20 14:10:00,34.56,34.57,34.53,34.55,123765.0,33.5364,33.5461,33.5073,33.5267,123765.0
2025-02-20 14:20:00,34.55,34.57,34.54,34.57,108619.0,33.5267,33.5461,33.517,33.5461,108619.0
2025-02-20 14:30:00,34.57,34.64,34.56,34.63,71389.0,33.5461,33.6141,33.5364,33.6044,71389.0
2025-02-20 14:40:00,34.63,34.64,34.6,34.63,79856.0,33.6044,33.6141,33.5753,33.6044,79856.0
2025-02-20 14:50:00,34.63,34.65,34.61,34.63,97488.0,33.6044,33.6238,33.585,33.6044,97488.0
2025-02-20 15:00:00,34.63,34.63,34.6,34.61,292577.0,33.6044,33.6044,33.5753,33.585,292577.0
2025-02-20 15:10:00,34.62,34.68,34.6,34.63,155856.0,33.5947,33.6529,33.5753,33.6044,155856.0
2025-02-20 15:20:00,34.63,34.68,34.62,34.68,93411.0,33.6044,33.6529,33.5947,33.6529,93411.0
2025-02-20 15:30:00,34.68,34.68,34.61,34.61,496724.0,33.6529,33.6529,33.585,33.585,496724.0
2025-02-20 15:40:00,34.62,34.72,34.6,34.72,385092.0,33.5947,33.6917,33.5753,33.6917,385092.0
2025-02-20 15:50:00,34.72,34.76,34.65,34.65,1583565.0,33.6917,33.7305,33.6238,33.6238,1583565.0
2025-02-21 09:30:00,34.05,34.07,33.96,34.01,820196.0,33.5095,33.5292,33.421,33.4702,820196.0
2025-02-21 09:40:00,34.01,34.08,33.95,34.02,593766.0,33.4702,33.539,33.4111,33.48,593766.0
2025-02-21 09:50:00,34.03,34.12,34.01,34.1,186607.0,33.4898,33.5784,33.4702,33.5587,186607.0
2025-02-21 10:00:00,34.09,34.1,34.01,34.06,285991.0,33.5489,33.5587,33.4702,33.5194,285991.0
2025-02-21 10:10:00,34.06,34.1,33.99,34.03,296023.0,33.5194,33.5587,33.4505,33.4898,296023.0
2025-02-21 10:20:00,34.02,34.06,34.0,34.0,183511.0,33.48,33.5194,33.4603,33.4603,183511.0
2025-02-21 10:30:00,34.0,34.03,33.94,33.98,186110.0,33.4603,33.4898,33.4013,33.4406,186110.0
2025-02-21 10:40:00,33.98,34.01,33.92,33.94,249602.0,33.4406,33.4702,33.3816,33.4013,249602.0
2025-02-21 10:50:00,33.95,33.99,33.92,33.93,432112.0,33.4111,33.4505,33.3816,33.3914,432112.0
2025-02-21 11:00:00,33.94,34.0,33.93,33.95,232335.0,33.4013,33.4603,33.3914,33.4111,232335.0
2025-02-21 11:10:00,33.96,33.99,33.92,33.95,331834.0,33.421,33.4505,33.3816,33.4111,331834.0
2025-02-21 11:20:00,33.95,33.98,33.93,33.93,237676.0,33.4111,33.4406,33.3914,33.3914,237676.0
2025-02-21 11:30:00,33.94,33.94,33.86,33.89,258448.0,33.4013,33.4013,33.3225,33.3521,258448.0
2025-02-21 11:40:00,33.89,33.96,33.88,33.88,129389.0,33.3521,33.421,33.3422,33.3422,129389.0
2025-02-21 11:50:00,33.89,33.96,33.88,33.95,129237.0,33.3521,33.421,33.3422,33.4111,129237.0
2025-02-21 12:00:00,33.95,34.1,33.95,34.09,192359.0,33.4111,33.5587,33.4111,33.5489,192359.0
2025-02-21 12:10:00,34.09,34.09,34.02,34.05,169806.0,33.5489,33.5489,33.48,33.5095,169806.0
2025-02-21 12:20:00,34.05,34.06,34.02,34.05,67657.0,33.5095,33.5194,33.48,33.5095,67657.0
2025-02-21 12:30:00,34.05,34.08,34.03,34.03,60463.0,33.5095,33.539,33.4898,33.4898,60463.0
2025-02-21 12:40:00,34.04,34.06,34.0,34.03,63077.0,33.4997,33.5194,33.4603,33.4898,63077.0
2025-02-21 12:50:00,34.03,34.03,33.99,34.0,88728.0,33.4898,33.4898,33.4505,33.4603,88728.0
2025-02-21 13:00:00,34.0,34.0,33.86,33.87,214915.0,33.4603,33.4603,33.3225,33.3324,214915.0
2025-02-21 13:10:00,33.86,33.88,33.78,33.87,225622.0,33.3225,33.3422,33.2438,33.3324,225622.0
2025-02-21 13:20:00,33.87,33.89,33.83,33.84,131497.0,33.3324,33.3521,33.293,33.3029,131497.0
2025-02-21 13:30:00,33.83,33.93,33.83,33.91,147622.0,33.293,33.3914,33.293,33.3717,147622.0
2025-02-21 13:40:00,33.91,33.93,33.86,33.9,80271.0,33.3717,33.3914,33.3225,33.3619,80271.0
2025-02-21 13:50:00,33.9,33.91,33.83,33.83,141441.0,33.3619,33.3717,33.293,33.293,141441.0
2025-02-21 14:00:00,33.83,33.88,33.79,33.88,177969.0,33.293,33.3422,33.2537,33.3422,177969.0
2025-02-21 14:10:00,33.88,33.89,33.83,33.89,106721.0,33.3422,33.3521,33.293,33.3521,106721.0
2025-02-21 14:20:00,33.89,33.89,33.81,33.84,165084.0,33.3521,33.3521,33.2733,33.3029,165084.0
2025-02-21 14:30:00,33.84,33.84,33.75,33.76,170472.0,33.3029,33.3029,33.2143,33.2241,170472.0
2025-02-21 14:40:00,33.76,33.79,33.7,33.76,200911.0,33.2241,33.2537,33.1651,33.2241,200911.0
2025-02-21 14:50:00,33.76,33.84,33.75,33.81,146036.0,33.2241,33.3029,33.2143,33.2733,146036.0
2025-02-21 15:00:00,33.81,33.88,33.78,33.88,139370.0,33.2733,33.3422,33.2438,33.3422,139370.0
2025-02-21 15:10:00,33.88,33.91,33.86,33.91,151942.0,33.3422,33.3717,33.3225,33.3717,151942.0
2025-02-21 15:20:00,33.91,33.91,33.82,33.83,312220.0,33.3717,33.3717,33.2832,33.293,312220.0
2025-02-21 15:30:00,33.83,33.88,33.8,33.87,264745.0,33.293,33.3422,33.2635,33.3324,264745.0
2025-02-21 15:40:00,33.87,33.9,33.82,33.83,282212.0,33.3324,33.3619,33.2832,33.293,282212.0
2025-02-21 15:50:00,33.83,33.93,33.82,33.88,1269378.0,33.293,33.3914,33.2832,33.3422,1269378.0
2025-02-24 09:30:00,33.93,33.93,33.71,33.8,286973.0,33.3914,33.3914,33.1749,33.2635,286973.0
2025-02-24 09:40:00,33.8,33.8,33.63,33.67,154851.0,33.2635,33.2635,33.0962,33.1356,154851.0
2025-02-24 09:50:00,33.66,33.71,33.63,33.65,310315.0,33.1257,33.1749,33.0962,33.1159,310315.0
2025-02-24 10:00:00,33.66,33.75,33.62,33.69,391538.0,33.1257,33.2143,33.0863,33.1552,391538.0
2025-02-24 10:10:00,33.7,33.77,33.65,33.7,291865.0,33.1651,33.234,33.1159,33.1651,291865.0
2025-02-24 10:20:00,33.71,33.77,33.66,33.69,186058.0,33.1749,33.234,33.1257,33.1552,186058.0
2025-02-24 10:30:00,33.69,33.79,33.65,33.79,277737.0,33.1552,33.2537,33.1159,33.2537,277737.0
2025-02-24 10:40:00,33.78,33.78,33.73,33.78,220641.0,33.2438,33.2438,33.1946,33.2438,220641.0
2025-02-24 10:50:00,33.78,33.82,33.69,33.72,248882.0,33.2438,33.2832,33.1552,33.1848,248882.0
2025-02-24 11:00:00,33.72,33.89,33.71,33.87,238469.0,33.1848,33.3521,33.1749,33.3324,238469.0
2025-02-24 11:10:00,33.87,33.92,33.84,33.9,412970.0,33.3324,33.3816,33.3029,33.3619,412970.0
2025-02-24 11:20:00,33.9,33.92,33.87,33.88,163954.0,33.3619,33.3816,33.3324,33.3422,163954.0
2025-02-24 11:30:00,33.88,33.9,33.84,33.85,227840.0,33.3422,33.3619,33.3029,33.3127,227840.0
2025-02-24 11:40:00,33.85,33.86,33.8,33.82,108263.0,33.3127,33.3225,33.2635,33.2832,108263.0
2025-02-24 11:50:00,33.82,33.87,33.8,33.86,114209.0,33.2832,33.3324,33.2635,33.3225,114209.0
2025-02-24 12:00:00,33.86,33.86,33.82,33.82,71393.0,33.3225,33.3225,33.2832,33.2832,71393.0
2025-02-24 12:10:00,33.83,33.9,33.82,33.85,98502.0,33.293,33.3619,33.2832,33.3127,98502.0
2025-02-24 12:20:00,33.84,33.86,33.76,33.77,116350.0,33.3029,33.3225,33.2241,33.234,116350.0
2025-02-24 12:30:00,33.77,33.8,33.75,33.8,75445.0,33.234,33.2635,33.2143,33.2635,75445.0
2025-02-24 12:40:00,33.79,33.85,33.79,33.83,106015.0,33.2537,33.3127,33.2537,33.293,106015.0
2025-02-24 12:50:00,33.83,33.86,33.82,33.84,95259.0,33.293,33.3225,33.2832,33.3029,95259.0
2025-02-24 13:00:00,33.83,33.84,33.79,33.84,63185.0,33.293,33.3029,33.2537,33.3029,63185.0
2025-02-24 13:10:00,33.84,33.85,33.8,33.82,44968.0,33.3029,33.3127,33.2635,33.2832,44968.0
2025-02-24 13:20:00,33.82,33.88,33.81,33.86,155916.0,33.2832,33.3422,33.2733,33.3225,155916.0
2025-02-24 13:30:00,33.86,33.92,33.84,33.89,157740.0,33.3225,33.3816,33.3029,33.3521,157740.0
2025-02-24 13:40:00,33.89,33.9,33.84,33.84,68675.0,33.3521,33.3619,33.3029,33.3029,68675.0
2025-02-24 13:50:00,33.85,33.87,33.82,33.84,63696.0,33.3127,33.3324,33.2832,33.3029,63696.0
2025-02-24 14:00:00,33.83,33.86,33.83,33.84,61671.0,33.293,33.3225,33.293,33.3029,61671.0
2025-02-24 14:10:00,33.84,33.85,33.74,33.75,96186.0,33.3029,33.3127,33.2044,33.2143,96186.0
2025-02-24 14:20:00,33.74,33.74,33.7,33.73,106281.0,33.2044,33.2044,33.1651,33.1946,106281.0
2025-02-24 14:30:00,33.73,33.77,33.72,33.75,247946.0,33.1946,33.234,33.1848,33.2143,247946.0
2025-02-24 14:40:00,33.75,33.78,33.74,33.77,67367.0,33.2143,33.2438,33.2044,33.234,67367.0
2025-02-24 14:50:00,33.77,33.78,33.7,33.72,136949.0,33.234,33.2438,33.1651,33.1848,136949.0
2025-02-24 15:00:00,33.71,33.72,33.68,33.7,388487.0,33.1749,33.1848,33.1454,33.1651,388487.0
2025-02-24 15:10:00,33.7,33.79,33.7,33.77,128683.0,33.1651,33.2537,33.1651,33.234,128683.0
2025-02-24 15:20:00,33.77,33.79,33.71,33.72,195495.0,33.234,33.2537,33.1749,33.1848,195495.0
2025-02-24 15:30:00,33.72,33.78,33.71,33.76,233780.0,33.1848,33.2438,33.1749,33.2241,233780.0
2025-02-24 15:40:00,33.75,33.81,33.73,33.81,170054.0,33.2143,33.2733,33.1946,33.2733,170054.0
2025-02-24 15:50:00,33.81,33.84,33.72,33.73,660756.0,33.2733,33.3029,33.1848,33.1946,660756.0
2025-02-25 09:30:00,33.93,33.95,33.76,33.79,312268.0,33.3914,33.4111,33.2241,33.2537,312268.0
2025-02-25 09:40:00,33.78,33.8,33.68,33.69,223241.0,33.2438,33.2635,33.1454,33.1552,223241.0
2025-02-25 09:50:00,33.69,33.8,33.68,33.73,223461.0,33.1552,33.2635,33.1454,33.1946,223461.0
2025-02-25 10:00:00,33.73,33.74,33.56,33.61,175296.0,33.1946,33.2044,33.0273,33.0765,175296.0
2025-02-25 10:10:00,33.6,33.61,33.42,33.43,181720.0,33.0667,33.0765,32.8895,32.8994,181720.0
2025-02-25 10:20:00,33.43,33.43,33.27,33.3,233618.0,32.8994,32.8994,32.7419,32.7714,233618.0
2025-02-25 10:30:00,33.3,33.33,33.23,33.27,281100.0,32.7714,32.801,32.7025,32.7419,281100.0
2025-02-25 10:40:00,33.27,33.29,33.21,33.23,270419.0,32.7419,32.7616,32.6829,32.7025,270419.0
2025-02-25 10:50:00,33.23,33.28,33.19,33.24,295404.0,32.7025,32.7517,32.6632,32.7124,295404.0
2025-02-25 11:00:00,33.24,33.32,33.2,33.2,486498.0,32.7124,32.7911,32.673,32.673,486498.0
2025-02-25 11:10:00,33.22,33.32,33.22,33.25,150804.0,32.6927,32.7911,32.6927,32.7222,150804.0
2025-02-25 11:20:00,33.25,33.38,33.14,33.15,967853.0,32.7222,32.8502,32.614,32.6238,967853.0
2025-02-25 11:30:00,33.14,33.25,33.06,33.23,210138.0,32.614,32.7222,32.5352,32.7025,210138.0
2025-02-25 11:40:00,33.23,33.23,33.16,33.18,186642.0,32.7025,32.7025,32.6337,32.6533,186642.0
2025-02-25 11:50:00,33.18,33.21,33.12,33.18,175844.0,32.6533,32.6829,32.5943,32.6533,175844.0
2025-02-25 12:00:00,33.18,33.23,33.13,33.16,217937.0,32.6533,32.7025,32.6041,32.6337,217937.0
2025-02-25 12:10:00,33.16,33.19,33.13,33.15,154248.0,32.6337,32.6632,32.6041,32.6238,154248.0
2025-02-25 12:20:00,33.14,33.18,33.12,33.16,108905.0,32.614,32.6533,32.5943,32.6337,108905.0
2025-02-25 12:30:00,33.16,33.21,33.13,33.2,135306.0,32.6337,32.6829,32.6041,32.673,135306.0
2025-02-25 12:40:00,33.2,33.25,33.2,33.24,118148.0,32.673,32.7222,32.673,32.7124,118148.0
2025-02-25 12:50:00,33.23,33.23,33.17,33.2,81334.0,32.7025,32.7025,32.6435,32.673,81334.0
2025-02-25 13:00:00,33.2,33.31,33.19,33.29,121411.0,32.673,32.7813,32.6632,32.7616,121411.0
2025-02-25 13:10:00,33.29,33.29,33.25,33.27,78463.0,32.7616,32.7616,32.7222,32.7419,78463.0
2025-02-25 13:20:00,33.26,33.27,33.22,33.23,77098.0,32.7321,32.7419,32.6927,32.7025,77098.0
2025-02-25 13:30:00,33.23,33.27,33.2,33.27,84035.0,32.7025,32.7419,32.673,32.7419,84035.0
2025-02-25 13:40:00,33.27,33.32,33.26,33.27,87594.0,32.7419,32.7911,32.7321,32.7419,87594.0
2025-02-25 13:50:00,33.27,33.32,33.26,33.3,154182.0,32.7419,32.7911,32.7321,32.7714,154182.0
2025-02-25 14:00:00,33.3,33.31,33.25,33.26,195133.0,32.7714,32.7813,32.7222,32.7321,195133.0
2025-02-25 14:10:00,33.26,33.28,33.23,33.23,116320.0,32.7321,32.7517,32.7025,32.7025,116320.0
2025-02-25 14:20:00,33.23,33.29,33.22,33.27,135608.0,32.7025,32.7616,32.6927,32.7419,135608.0
2025-02-25 14:30:00,33.27,33.3,33.22,33.3,155565.0,32.7419,32.7714,32.6927,32.7714,155565.0
2025-02-25 14:40:00,33.3,33.38,33.29,33.37,156338.0,32.7714,32.8502,32.7616,32.8403,156338.0
2025-02-25 14:50:00,33.37,33.37,33.3,33.32,328097.0,32.8403,32.8403,32.7714,32.7911,328097.0
2025-02-25 15:00:00,33.32,33.39,33.3,33.39,279858.0,32.7911,32.86,32.7714,32.86,279858.0
2025-02-25 15:10:00,33.39,33.41,33.35,33.39,282957.0,32.86,32.8797,32.8206,32.86,282957.0
2025-02-25 15:20:00,33.39,33.43,33.37,33.38,178470.0,32.86,32.8994,32.8403,32.8502,178470.0
2025-02-25 15:30:00,33.38,33.43,33.36,33.37,302657.0,32.8502,32.8994,32.8305,32.8403,302657.0
2025-02-25 15:40:00,33.36,33.37,33.27,33.27,218218.0,32.8305,32.8403,32.7419,32.7419,218218.0
2025-02-25 15:50:00,33.27,33.3,33.2,33.23,795221.0,32.7419,32.7714,32.673,32.7025,795221.0
2025-02-26 09:30:00,32.57,32.6,32.35,32.37,999122.0,32.053,32.0825,31.8365,31.8562,999122.0
2025-02-26 09:40:00,32.36,32.56,32.28,32.55,664308.0,31.8463,32.0432,31.7676,32.0333,664308.0
2025-02-26 09:50:00,32.55,32.64,32.51,32.54,469679.0,32.0333,32.1219,31.994,32.0235,469679.0
2025-02-26 10:00:00,32.54,32.59,32.49,32.52,388661.0,32.0235,32.0727,31.9743,32.0038,388661.0
2025-02-26 10:10:00,32.52,32.62,32.52,32.55,232265.0,32.0038,32.1022,32.0038,32.0333,232265.0
2025-02-26 10:20:00,32.55,32.64,32.5,32.62,320914.0,32.0333,32.1219,31.9841,32.1022,320914.0
2025-02-26 10:30:00,32.62,32.68,32.57,32.63,1000833.0,32.1022,32.1613,32.053,32.1121,1000833.0
2025-02-26 10:40:00,32.63,32.68,32.61,32.64,164868.0,32.1121,32.1613,32.0924,32.1219,164868.0
2025-02-26 10:50:00,32.64,32.73,32.63,32.67,150631.0,32.1219,32.2105,32.1121,32.1514,150631.0
2025-02-26 11:00:00,32.66,32.74,32.66,32.7,164004.0,32.1416,32.2203,32.1416,32.181,164004.0
2025-02-26 11:10:00,32.7,32.7,32.64,32.69,220412.0,32.181,32.181,32.1219,32.1711,220412.0
2025-02-26 11:20:00,32.69,32.75,32.69,32.72,308645.0,32.1711,32.2302,32.1711,32.2006,308645.0
2025-02-26 11:30:00,32.71,32.76,32.67,32.74,448659.0,32.1908,32.24,32.1514,32.2203,448659.0
2025-02-26 11:40:00,32.75,32.77,32.67,32.68,244419.0,32.2302,32.2498,32.1514,32.1613,244419.0
2025-02-26 11:50:00,32.67,32.68,32.59,32.59,164613.0,32.1514,32.1613,32.0727,32.0727,164613.0
2025-02-26 12:00:00,32.6,32.65,32.58,32.64,117351.0,32.0825,32.1317,32.0629,32.1219,117351.0
2025-02-26 12:10:00,32.64,32.69,32.63,32.69,138082.0,32.1219,32.1711,32.1121,32.1711,138082.0
2025-02-26 12:20:00,32.69,32.79,32.68,32.77,172453.0,32.1711,32.2695,32.1613,32.2498,172453.0
2025-02-26 12:30:00,32.77,32.78,32.66,32.66,139298.0,32.2498,32.2597,32.1416,32.1416,139298.0
2025-02-26 12:40:00,32.66,32.74,32.65,32.72,128386.0,32.1416,32.2203,32.1317,32.2006,128386.0
2025-02-26 12:50:00,32.72,32.74,32.7,32.73,172640.0,32.2006,32.2203,32.181,32.2105,172640.0
2025-02-26 13:00:00,32.73,32.76,32.71,32.76,203653.0,32.2105,32.24,32.1908,32.24,203653.0
2025-02-26 13:10:00,32.76,32.78,32.72,32.75,113735.0,32.24,32.2597,32.2006,32.2302,113735.0
2025-02-26 13:20:00,32.74,32.75,32.68,32.69,152163.0,32.2203,32.2302,32.1613,32.1711,152163.0
2025-02-26 13:30:00,32.69,32.76,32.68,32.73,96062.0,32.1711,32.24,32.1613,32.2105,96062.0
2025-02-26 13:40:00,32.73,32.74,32.67,32.68,120744.0,32.2105,32.2203,32.1514,32.1613,120744.0
2025-02-26 13:50:00,32.68,32.7,32.6,32.62,69380.0,32.1613,32.181,32.0825,32.1022,69380.0
2025-02-26 14:00:00,32.61,32.65,32.59,32.61,105235.0,32.0924,32.1317,32.0727,32.0924,105235.0
2025-02-26 14:10:00,32.6,32.69,32.58,32.66,110822.0,32.0825,32.1711,32.0629,32.1416,110822.0
2025-02-26 14:20:00,32.66,32.69,32.61,32.64,132158.0,32.1416,32.1711,32.0924,32.1219,132158.0
2025-02-26 14:30:00,32.64,32.7,32.63,32.7,112248.0,32.1219,32.181,32.1121,32.181,112248.0
2025-02-26 14:40:00,32.7,32.74,32.69,32.72,103971.0,32.181,32.2203,32.1711,32.2006,103971.0
2025-02-26 14:50:00,32.73,32.76,32.67,32.68,146017.0,32.2105,32.24,32.1514,32.1613,146017.0
2025-02-26 15:00:00,32.68,32.68,32.62,32.63,165880.0,32.1613,32.1613,32.1022,32.1121,165880.0
2025-02-26 15:10:00,32.63,32.65,32.59,32.64,203426.0,32.1121,32.1317,32.0727,32.1219,203426.0
2025-02-26 15:20:00,32.64,32.64,32.6,32.62,201648.0,32.1219,32.1219,32.0825,32.1022,201648.0
2025-02-26 15:30:00,32.62,32.69,32.6,32.68,222390.0,32.1022,32.1711,32.0825,32.1613,222390.0
2025-02-26 15:40:00,32.68,32.75,32.67,32.71,342254.0,32.1613,32.2302,32.1514,32.1908,342254.0
2025-02-26 15:50:00,32.72,32.75,32.67,32.68,886962.0,32.2006,32.2302,32.1514,32.1613,886962.0
2025-02-27 09:30:00,32.75,32.94,32.69,32.84,555066.0,32.2302,32.4171,32.1711,32.3187,555066.0
2025-02-27 09:40:00,32.83,32.95,32.83,32.95,434110.0,32.3089,32.427,32.3089,32.427,434110.0
2025-02-27 09:50:00,32.95,33.03,32.9,32.95,382254.0,32.427,32.5057,32.3778,32.427,382254.0
2025-02-27 10:00:00,32.95,33.08,32.92,32.98,354808.0,32.427,32.5549,32.3975,32.4565,354808.0
2025-02-27 10:10:00,32.97,33.13,32.97,33.05,232307.0,32.4467,32.6041,32.4467,32.5254,232307.0
2025-02-27 10:20:00,33.05,33.2,33.05,33.12,155483.0,32.5254,32.673,32.5254,32.5943,155483.0
2025-02-27 10:30:00,33.11,33.23,33.09,33.2,254273.0,32.5844,32.7025,32.5648,32.673,254273.0
2025-02-27 10:40:00,33.2,33.22,33.16,33.2,236000.0,32.673,32.6927,32.6337,32.673,236000.0
2025-02-27 10:50:00,33.2,33.23,33.06,33.09,182450.0,32.673,32.7025,32.5352,32.5648,182450.0
2025-02-27 11:00:00,33.09,33.14,33.08,33.09,104221.0,32.5648,32.614,32.5549,32.5648,104221.0
2025-02-27 11:10:00,33.09,33.19,33.09,33.19,138427.0,32.5648,32.6632,32.5648,32.6632,138427.0
2025-02-27 11:20:00,33.19,33.22,33.15,33.18,428641.0,32.6632,32.6927,32.6238,32.6533,428641.0
2025-02-27 11:30:00,33.17,33.25,33.14,33.25,441943.0,32.6435,32.7222,32.614,32.7222,441943.0
2025-02-27 11:40:00,33.25,33.26,33.14,33.23,144816.0,32.7222,32.7321,32.614,32.7025,144816.0
2025-02-27 11:50:00,33.23,33.25,33.2,33.2,110155.0,32.7025,32.7222,32.673,32.673,110155.0
2025-02-27 12:00:00,33.2,33.31,33.17,33.3,132418.0,32.673,32.7813,32.6435,32.7714,132418.0
2025-02-27 12:10:00,33.31,33.33,33.26,33.29,97469.0,32.7813,32.801,32.7321,32.7616,97469.0
2025-02-27 12:20:00,33.29,33.33,33.28,33.32,82334.0,32.7616,32.801,32.7517,32.7911,82334.0
2025-02-27 12:30:00,33.32,33.36,33.31,33.34,74462.0,32.7911,32.8305,32.7813,32.8108,74462.0
2025-02-27 12:40:00,33.34,33.34,33.26,33.3,158737.0,32.8108,32.8108,32.7321,32.7714,158737.0
2025-02-27 12:50:00,33.3,33.32,33.28,33.3,66631.0,32.7714,32.7911,32.7517,32.7714,66631.0
2025-02-27 13:00:00,33.3,33.39,33.3,33.36,142572.0,32.7714,32.86,32.7714,32.8305,142572.0
2025-02-27 13:10:00,33.37,33.44,33.36,33.43,203233.0,32.8403,32.9092,32.8305,32.8994,203233.0
2025-02-27 13:20:00,33.44,33.47,33.43,33.45,101925.0,32.9092,32.9387,32.8994,32.919,101925.0
2025-02-27 13:30:00,33.45,33.52,33.44,33.52,107004.0,32.919,32.9879,32.9092,32.9879,107004.0
2025-02-27 13:40:00,33.52,33.53,33.46,33.46,120811.0,32.9879,32.9978,32.9289,32.9289,120811.0
2025-02-27 13:50:00,33.46,33.5,33.44,33.47,234161.0,32.9289,32.9683,32.9092,32.9387,234161.0
2025-02-27 14:00:00,33.47,33.47,33.4,33.41,189999.0,32.9387,32.9387,32.8698,32.8797,189999.0
2025-02-27 14:10:00,33.4,33.43,33.35,33.39,161806.0,32.8698,32.8994,32.8206,32.86,161806.0
2025-02-27 14:20:00,33.39,33.43,33.34,33.34,194147.0,32.86,32.8994,32.8108,32.8108,194147.0
2025-02-27 14:30:00,33.34,33.36,33.26,33.28,163912.0,32.8108,32.8305,32.7321,32.7517,163912.0
2025-02-27 14:40:00,33.27,33.28,33.18,33.21,208715.0,32.7419,32.7517,32.6533,32.6829,208715.0
2025-02-27 14:50:00,33.2,33.26,33.17,33.19,234003.0,32.673,32.7321,32.6435,32.6632,234003.0
2025-02-27 15:00:00,33.19,33.24,33.17,33.19,172781.0,32.6632,32.7124,32.6435,32.6632,172781.0
2025-02-27 15:10:00,33.19,33.19,33.13,33.16,157518.0,32.6632,32.6632,32.6041,32.6337,157518.0
2025-02-27 15:20:00,33.16,33.18,33.13,33.16,191909.0,32.6337,32.6533,32.6041,32.6337,191909.0
2025-02-27 15:30:00,33.16,33.25,33.16,33.19,285157.0,32.6337,32.7222,32.6337,32.6632,285157.0
2025-02-27 15:40:00,33.19,33.21,33.17,33.19,204741.0,32.6632,32.6829,32.6435,32.6632,204741.0
2025-02-27 15:50:00,33.2,33.24,33.1,33.14,614335.0,32.673,32.7124,32.5746,32.614,614335.0
2025-02-28 09:30:00,32.8,32.85,32.65,32.84,384269.0,32.2794,32.3286,32.1317,32.3187,384269.0
2025-02-28 09:40:00,32.83,32.92,32.82,32.86,321523.0,32.3089,32.3975,32.299,32.3384,321523.0
2025-02-28 09:50:00,32.87,32.99,32.86,32.98,255799.0,32.3483,32.4663,32.3384,32.4565,255799.0
2025-02-28 10:00:00,32.98,33.06,32.93,33.06,194382.0,32.4565,32.5352,32.4073,32.5352,194382.0
2025-02-28 10:10:00,33.06,33.07,32.97,32.98,146004.0,32.5352,32.5451,32.4467,32.4565,146004.0
2025-02-28 10:20:00,32.98,33.08,32.98,33.05,138701.0,32.4565,32.5549,32.4565,32.5254,138701.0
2025-02-28 10:30:00,33.05,33.12,33.04,33.09,245317.0,32.5254,32.5943,32.5156,32.5648,245317.0
2025-02-28 10:40:00,33.1,33.14,33.09,33.12,228508.0,32.5746,32.614,32.5648,32.5943,228508.0
2025-02-28 10:50:00,33.12,33.18,33.11,33.17,213148.0,32.5943,32.6533,32.5844,32.6435,213148.0
2025-02-28 11:00:00,33.18,33.26,33.18,33.22,105590.0,32.6533,32.7321,32.6533,32.6927,105590.0
2025-02-28 11:10:00,33.22,33.23,33.16,33.16,133853.0,32.6927,32.7025,32.6337,32.6337,133853.0
2025-02-28 11:20:00,33.17,33.21,33.16,33.16,87766.0,32.6435,32.6829,32.6337,32.6337,87766.0
2025-02-28 11:30:00,33.16,33.17,33.05,33.09,330098.0,32.6337,32.6435,32.5254,32.5648,330098.0
2025-02-28 11:40:00,33.09,33.11,33.0,33.05,91447.0,32.5648,32.5844,32.4762,32.5254,91447.0
2025-02-28 11:50:00,33.05,33.07,33.02,33.05,68850.0,32.5254,32.5451,32.4959,32.5254,68850.0
2025-02-28 12:00:00,33.05,33.1,33.04,33.07,94750.0,32.5254,32.5746,32.5156,32.5451,94750.0
2025-02-28 12:10:00,33.08,33.15,33.07,33.15,64826.0,32.5549,32.6238,32.5451,32.6238,64826.0
2025-02-28 12:20:00,33.15,33.18,33.1,33.13,93188.0,32.6238,32.6533,32.5746,32.6041,93188.0
2025-02-28 12:30:00,33.12,33.13,33.06,33.07,67253.0,32.5943,32.6041,32.5352,32.5451,67253.0
2025-02-28 12:40:00,33.08,33.09,33.0,33.01,74553.0,32.5549,32.5648,32.4762,32.486,74553.0
2025-02-28 12:50:00,33.01,33.02,32.94,32.95,99835.0,32.486,32.4959,32.4171,32.427,99835.0
2025-02-28 13:00:00,32.95,33.0,32.93,32.94,98984.0,32.427,32.4762,32.4073,32.4171,98984.0
2025-02-28 13:10:00,32.94,32.94,32.86,32.86,113205.0,32.4171,32.4171,32.3384,32.3384,113205.0
2025-02-28 13:20:00,32.87,32.99,32.86,32.99,122255.0,32.3483,32.4663,32.3384,32.4663,122255.0
2025-02-28 13:30:00,32.98,33.11,32.98,33.09,133917.0,32.4565,32.5844,32.4565,32.5648,133917.0
2025-02-28 13:40:00,33.09,33.11,33.03,33.06,160077.0,32.5648,32.5844,32.5057,32.5352,160077.0
2025-02-28 13:50:00,33.05,33.07,32.91,32.93,156130.0,32.5254,32.5451,32.3876,32.4073,156130.0
2025-02-28 14:00:00,32.93,32.98,32.88,32.91,262418.0,32.4073,32.4565,32.3581,32.3876,262418.0
2025-02-28 14:10:00,32.91,32.95,32.88,32.94,129951.0,32.3876,32.427,32.3581,32.4171,129951.0
2025-02-28 14:20:00,32.95,32.95,32.91,32.92,134964.0,32.427,32.427,32.3876,32.3975,134964.0
2025-02-28 14:30:00,32.91,32.98,32.9,32.97,154031.0,32.3876,32.4565,32.3778,32.4467,154031.0
2025-02-28 14:40:00,32.98,33.01,32.96,33.01,120792.0,32.4565,32.486,32.4368,32.486,120792.0
2025-02-28 14:50:00,33.01,33.05,32.99,33.01,141060.0,32.486,32.5254,32.4663,32.486,141060.0
2025-02-28 15:00:00,33.0,33.03,32.97,33.01,111288.0,32.4762,32.5057,32.4467,32.486,111288.0
2025-02-28 15:10:00,33.01,33.09,33.0,33.09,269441.0,32.486,32.5648,32.4762,32.5648,269441.0
2025-02-28 15:20:00,33.09,33.12,33.07,33.1,127301.0,32.5648,32.5943,32.5451,32.5746,127301.0
2025-02-28 15:30:00,33.1,33.14,33.06,33.14,176030.0,32.5746,32.614,32.5352,32.614,176030.0
2025-02-28 15:40:00,33.14,33.15,33.06,33.09,404535.0,32.614,32.6238,32.5352,32.5648,404535.0
2025-02-28 15:50:00,33.1,33.12,33.04,33.12,1073632.0,32.5746,32.5943,32.5156,32.5943,1073632.0
2025-03-03 09:30:00,33.34,33.42,33.32,33.33,346077.0,32.8108,32.8895,32.7911,32.801,346077.0
2025-03-03 09:40:00,33.32,33.35,33.25,33.3,270443.0,32.7911,32.8206,32.7222,32.7714,270443.0
2025-03-03 09:50:00,33.31,33.33,33.18,33.2,229859.0,32.7813,32.801,32.6533,32.673,229859.0
2025-03-03 10:00:00,33.2,33.22,33.11,33.17,257957.0,32.673,32.6927,32.5844,32.6435,257957.0
2025-03-03 10:10:00,33.16,33.2,33.08,33.13,116702.0,32.6337,32.673,32.5549,32.6041,116702.0
2025-03-03 10:20:00,33.13,33.15,33.09,33.13,158475.0,32.6041,32.6238,32.5648,32.6041,158475.0
2025-03-03 10:30:00,33.14,33.15,33.01,33.07,121237.0,32.614,32.6238,32.486,32.5451,121237.0
2025-03-03 10:40:00,33.07,33.1,33.04,33.08,147910.0,32.5451,32.5746,32.5156,32.5549,147910.0
2025-03-03 10:50:00,33.08,33.19,33.06,33.15,191637.0,32.5549,32.6632,32.5352,32.6238,191637.0
2025-03-03 11:00:00,33.15,33.2,33.11,33.13,208614.0,32.6238,32.673,32.5844,32.6041,208614.0
2025-03-03 11:10:00,33.14,33.14,33.05,33.09,124565.0,32.614,32.614,32.5254,32.5648,124565.0
2025-03-03 11:20:00,33.09,33.1,33.02,33.04,142422.0,32.5648,32.5746,32.4959,32.5156,142422.0
2025-03-03 11:30:00,33.04,33.07,32.99,33.01,196365.0,32.5156,32.5451,32.4663,32.486,196365.0
2025-03-03 11:40:00,33.01,33.06,33.0,33.05,101913.0,32.486,32.5352,32.4762,32.5254,101913.0
2025-03-03 11:50:00,33.05,33.06,33.01,33.06,77051.0,32.5254,32.5352,32.486,32.5352,77051.0
2025-03-03 12:00:00,33.06,33.09,33.01,33.07,109197.0,32.5352,32.5648,32.486,32.5451,109197.0
2025-03-03 12:10:00,33.07,33.1,33.06,33.09,66541.0,32.5451,32.5746,32.5352,32.5648,66541.0
2025-03-03 12:20:00,33.09,33.15,33.09,33.11,129861.0,32.5648,32.6238,32.5648,32.5844,129861.0
2025-03-03 12:30:00,33.11,33.13,33.09,33.13,121263.0,32.5844,32.6041,32.5648,32.6041,121263.0
2025-03-03 12:40:00,33.13,33.16,33.1,33.12,96975.0,32.6041,32.6337,32.5746,32.5943,96975.0
2025-03-03 12:50:00,33.12,33.12,33.05,33.09,93395.0,32.5943,32.5943,32.5254,32.5648,93395.0
2025-03-03 13:00:00,33.09,33.09,32.95,32.98,94558.0,32.5648,32.5648,32.427,32.4565,94558.0
2025-03-03 13:10:00,32.97,32.97,32.31,32.34,646867.0,32.4467,32.4467,31.7971,31.8267,646867.0
2025-03-03 13:20:00,32.34,32.49,32.14,32.2,671269.0,31.8267,31.9743,31.6298,31.6889,671269.0
2025-03-03 13:30:00,32.2,32.26,32.06,32.09,222556.0,31.6889,31.7479,31.5511,31.5806,222556.0
2025-03-03 13:40:00,32.09,32.28,32.07,32.21,241826.0,31.5806,31.7676,31.561,31.6987,241826.0
2025-03-03 13:50:00,32.2,32.28,32.15,32.27,158757.0,31.6889,31.7676,31.6397,31.7578,158757.0
2025-03-03 14:00:00,32.26,32.29,32.21,32.26,164370.0,31.7479,31.7775,31.6987,31.7479,164370.0
2025-03-03 14:10:00,32.26,32.28,32.21,32.24,147332.0,31.7479,31.7676,31.6987,31.7283,147332.0
2025-03-03 14:20:00,32.25,32.26,32.14,32.16,183859.0,31.7381,31.7479,31.6298,31.6495,183859.0
2025-03-03 14:30:00,32.16,32.2,32.09,32.11,211021.0,31.6495,31.6889,31.5806,31.6003,211021.0
2025-03-03 14:40:00,32.11,32.16,32.02,32.02,122387.0,31.6003,31.6495,31.5117,31.5117,122387.0
2025-03-03 14:50:00,32.02,32.03,31.86,31.93,308687.0,31.5117,31.5216,31.3543,31.4232,308687.0
2025-03-03 15:00:00,31.92,31.92,31.77,31.86,408474.0,31.4133,31.4133,31.2657,31.3543,408474.0
2025-03-03 15:10:00,31.86,31.86,31.76,31.76,272614.0,31.3543,31.3543,31.2559,31.2559,272614.0
2025-03-03 15:20:00,31.76,31.79,31.72,31.73,301336.0,31.2559,31.2854,31.2165,31.2263,301336.0
2025-03-03 15:30:00,31.73,31.76,31.58,31.6,642438.0,31.2263,31.2559,31.0787,31.0984,642438.0
2025-03-03 15:40:00,31.6,31.62,31.53,31.58,762312.0,31.0984,31.1181,31.0295,31.0787,762312.0
2025-03-03 15:50:00,31.59,31.85,31.57,31.83,1472139.0,31.0886,31.3444,31.0689,31.3248,1472139.0
2025-03-04 09:30:00,31.19,31.33,31.15,31.25,787541.0,30.6949,30.8327,30.6556,30.754,787541.0
2025-03-04 09:40:00,31.25,31.29,31.12,31.17,442892.0,30.754,30.7933,30.626,30.6752,442892.0
2025-03-04 09:50:00,31.16,31.23,31.02,31.04,312874.0,30.6654,30.7343,30.5276,30.5473,312874.0
2025-03-04 10:00:00,31.04,31.13,30.99,31.09,281096.0,30.5473,30.6359,30.4981,30.5965,281096.0
2025-03-04 10:10:00,31.1,31.15,31.01,31.02,274351.0,30.6063,30.6556,30.5178,30.5276,274351.0
2025-03-04 10:20:00,31.03,31.13,30.99,31.09,262589.0,30.5375,30.6359,30.4981,30.5965,262589.0
2025-03-04 10:30:00,31.08,31.17,31.02,31.03,428390.0,30.5867,30.6752,30.5276,30.5375,428390.0
2025-03-04 10:40:00,31.02,31.1,31.01,31.1,292717.0,30.5276,30.6063,30.5178,30.6063,292717.0
2025-03-04 10:50:00,31.1,31.13,31.03,31.05,317136.0,30.6063,30.6359,30.5375,30.5571,317136.0
2025-03-04 11:00:00,31.04,31.09,30.99,31.01,384847.0,30.5473,30.5965,30.4981,30.5178,384847.0
2025-03-04 11:10:00,31.01,31.15,31.0,31.11,386908.0,30.5178,30.6556,30.5079,30.6162,386908.0
2025-03-04 11:20:00,31.11,31.15,30.99,31.05,420292.0,30.6162,30.6556,30.4981,30.5571,420292.0
2025-03-04 11:30:00,31.05,31.15,31.04,31.12,346790.0,30.5571,30.6556,30.5473,30.626,346790.0
2025-03-04 11:40:00,31.12,31.23,31.1,31.19,828857.0,30.626,30.7343,30.6063,30.6949,828857.0
2025-03-04 11:50:00,31.19,31.23,31.12,31.21,159540.0,30.6949,30.7343,30.626,30.7146,159540.0
2025-03-04 12:00:00,31.21,31.42,31.21,31.42,178635.0,30.7146,30.9213,30.7146,30.9213,178635.0
2025-03-04 12:10:00,31.42,31.43,31.39,31.42,103206.0,30.9213,30.9311,30.8917,30.9213,103206.0
2025-03-04 12:20:00,31.42,31.48,31.38,31.41,117329.0,30.9213,30.9803,30.8819,30.9114,117329.0
2025-03-04 12:30:00,31.41,31.42,31.34,31.41,92010.0,30.9114,30.9213,30.8425,30.9114,92010.0
2025-03-04 12:40:00,31.41,31.45,31.36,31.44,146354.0,30.9114,30.9508,30.8622,30.941,146354.0
2025-03-04 12:50:00,31.44,31.44,31.31,31.38,158604.0,30.941,30.941,30.813,30.8819,158604.0
2025-03-04 13:00:00,31.37,31.45,31.36,31.44,130882.0,30.8721,30.9508,30.8622,30.941,130882.0
2025-03-04 13:10:00,31.43,31.5,31.39,31.45,191000.0,30.9311,31.0,30.8917,30.9508,191000.0
2025-03-04 13:20:00,31.45,31.51,31.43,31.46,280845.0,30.9508,31.0098,30.9311,30.9606,280845.0
2025-03-04 13:30:00,31.46,31.48,31.42,31.45,169325.0,30.9606,30.9803,30.9213,30.9508,169325.0
2025-03-04 13:40:00,31.46,31.49,31.4,31.41,117498.0,30.9606,30.9902,30.9016,30.9114,117498.0
2025-03-04 13:50:00,31.4,31.58,31.38,31.54,155876.0,30.9016,31.0787,30.8819,31.0394,155876.0
2025-03-04 14:00:00,31.54,31.64,31.53,31.63,103873.0,31.0394,31.1378,31.0295,31.1279,103873.0
2025-03-04 14:10:00,31.62,31.64,31.58,31.63,67917.0,31.1181,31.1378,31.0787,31.1279,67917.0
2025-03-04 14:20:00,31.63,31.69,31.61,31.63,140710.0,31.1279,31.187,31.1083,31.1279,140710.0
2025-03-04 14:30:00,31.63,31.7,31.62,31.67,119666.0,31.1279,31.1968,31.1181,31.1673,119666.0
2025-03-04 14:40:00,31.68,31.7,31.64,31.67,110685.0,31.1771,31.1968,31.1378,31.1673,110685.0
2025-03-04 14:50:00,31.67,31.74,31.66,31.69,161839.0,31.1673,31.2362,31.1575,31.187,161839.0
2025-03-04 15:00:00,31.69,31.76,31.68,31.74,111422.0,31.187,31.2559,31.1771,31.2362,111422.0
2025-03-04 15:10:00,31.74,31.76,31.68,31.75,222693.0,31.2362,31.2559,31.1771,31.246,222693.0
2025-03-04 15:20:00,31.75,31.86,31.73,31.8,223129.0,31.246,31.3543,31.2263,31.2952,223129.0
2025-03-04 15:30:00,31.8,31.8,31.62,31.65,318355.0,31.2952,31.2952,31.1181,31.1476,318355.0
2025-03-04 15:40:00,31.65,31.65,31.51,31.55,339449.0,31.1476,31.1476,31.0098,31.0492,339449.0
2025-03-04 15:50:00,31.55,31.55,31.43,31.45,1144360.0,31.0492,31.0492,30.9311,30.9508,1144360.0
2025-03-05 09:30:00,31.5,31.62,31.44,31.49,462423.0,31.0,31.1181,30.941,30.9902,462423.0
2025-03-05 09:40:00,31.5,31.57,31.27,31.31,284870.0,31.0,31.0689,30.7737,30.813,284870.0
2025-03-05 09:50:00,31.31,31.44,31.29,31.36,245393.0,30.813,30.941,30.7933,30.8622,245393.0
2025-03-05 10:00:00,31.36,31.6,31.35,31.54,300711.0,30.8622,31.0984,30.8524,31.0394,300711.0
2025-03-05 10:10:00,31.54,31.55,31.37,31.41,131989.0,31.0394,31.0492,30.8721,30.9114,131989.0
2025-03-05 10:20:00,31.41,31.47,31.37,31.46,221005.0,30.9114,30.9705,30.8721,30.9606,221005.0
2025-03-05 10:30:00,31.46,31.49,31.42,31.45,247056.0,30.9606,30.9902,30.9213,30.9508,247056.0
2025-03-05 10:40:00,31.45,31.56,31.43,31.5,308253.0,30.9508,31.059,30.9311,31.0,308253.0
2025-03-05 10:50:00,31.49,31.52,31.44,31.45,342285.0,30.9902,31.0197,30.941,30.9508,342285.0
2025-03-05 11:00:00,31.44,31.49,31.4,31.46,536439.0,30.941,30.9902,30.9016,30.9606,536439.0
2025-03-05 11:10:00,31.46,31.47,31.35,31.42,291323.0,30.9606,30.9705,30.8524,30.9213,291323.0
2025-03-05 11:20:00,31.42,31.48,31.41,31.46,253767.0,30.9213,30.9803,30.9114,30.9606,253767.0
2025-03-05 11:30:00,31.46,31.46,31.36,31.39,403513.0,30.9606,30.9606,30.8622,30.8917,403513.0
2025-03-05 11:40:00,31.38,31.42,31.31,31.39,215601.0,30.8819,30.9213,30.813,30.8917,215601.0
2025-03-05 11:50:00,31.39,31.5,31.36,31.45,165756.0,30.8917,31.0,30.8622,30.9508,165756.0
2025-03-05 12:00:00,31.45,31.55,31.44,31.47,72364.0,30.9508,31.0492,30.941,30.9705,72364.0
2025-03-05 12:10:00,31.47,31.54,31.45,31.51,73941.0,30.9705,31.0394,30.9508,31.0098,73941.0
2025-03-05 12:20:00,31.51,31.63,31.49,31.63,73272.0,31.0098,31.1279,30.9902,31.1279,73272.0
2025-03-05 12:30:00,31.63,31.67,31.62,31.65,78851.0,31.1279,31.1673,31.1181,31.1476,78851.0
2025-03-05 12:40:00,31.66,31.66,31.6,31.64,75276.0,31.1575,31.1575,31.0984,31.1378,75276.0
2025-03-05 12:50:00,31.64,31.69,31.62,31.68,131752.0,31.1378,31.187,31.1181,31.1771,131752.0
2025-03-05 13:00:00,31.68,31.72,31.52,31.54,100409.0,31.1771,31.2165,31.0197,31.0394,100409.0
2025-03-05 13:10:00,31.54,31.66,31.53,31.66,183905.0,31.0394,31.1575,31.0295,31.1575,183905.0
2025-03-05 13:20:00,31.66,31.82,31.66,31.79,147039.0,31.1575,31.3149,31.1575,31.2854,147039.0
2025-03-05 13:30:00,31.8,31.8,31.65,31.73,118307.0,31.2952,31.2952,31.1476,31.2263,118307.0
2025-03-05 13:40:00,31.73,31.73,31.66,31.72,82861.0,31.2263,31.2263,31.1575,31.2165,82861.0
2025-03-05 13:50:00,31.71,31.78,31.66,31.78,230011.0,31.2067,31.2756,31.1575,31.2756,230011.0
2025-03-05 14:00:00,31.78,31.89,31.77,31.86,142404.0,31.2756,31.3838,31.2657,31.3543,142404.0
2025-03-05 14:10:00,31.85,31.91,31.82,31.88,147806.0,31.3444,31.4035,31.3149,31.374,147806.0
2025-03-05 14:20:00,31.88,31.96,31.87,31.94,128502.0,31.374,31.4527,31.3641,31.433,128502.0
2025-03-05 14:30:00,31.94,31.96,31.91,31.95,99159.0,31.433,31.4527,31.4035,31.4429,99159.0
2025-03-05 14:40:00,31.95,31.96,31.9,31.94,74257.0,31.4429,31.4527,31.3937,31.433,74257.0
2025-03-05 14:50:00,31.94,31.97,31.92,31.96,142237.0,31.433,31.4625,31.4133,31.4527,142237.0
2025-03-05 15:00:00,31.96,32.0,31.94,31.99,230869.0,31.4527,31.4921,31.433,31.4822,230869.0
2025-03-05 15:10:00,31.98,32.03,31.95,31.96,177766.0,31.4724,31.5216,31.4429,31.4527,177766.0
2025-03-05 15:20:00,31.98,32.01,31.96,32.0,130366.0,31.4724,31.5019,31.4527,31.4921,130366.0
2025-03-05 15:30:00,32.0,32.0,31.92,31.94,188493.0,31.4921,31.4921,31.4133,31.433,188493.0
2025-03-05 15:40:00,31.94,31.96,31.92,31.95,194306.0,31.433,31.4527,31.4133,31.4429,194306.0
2025-03-05 15:50:00,31.95,31.97,31.87,31.89,534540.0,31.4429,31.4625,31.3641,31.3838,534540.0
2025-03-06 09:30:00,31.52,31.75,31.52,31.62,336756.0,31.0197,31.246,31.0197,31.1181,336756.0
2025-03-06 09:40:00,31.62,31.74,31.55,31.57,162142.0,31.1181,31.2362,31.0492,31.0689,162142.0
2025-03-06 09:50:00,31.56,31.61,31.52,31.61,260125.0,31.059,31.1083,31.0197,31.1083,260125.0
2025-03-06 10:00:00,31.6,31.77,31.56,31.66,248721.0,31.0984,31.2657,31.059,31.1575,248721.0
2025-03-06 10:10:00,31.66,31.68,31.52,31.54,174328.0,31.1575,31.1771,31.0197,31.0394,174328.0
2025-03-06 10:20:00,31.54,31.56,31.49,31.52,117422.0,31.0394,31.059,30.9902,31.0197,117422.0
2025-03-06 10:30:00,31.52,31.55,31.49,31.55,109207.0,31.0197,31.0492,30.9902,31.0492,109207.0
2025-03-06 10:40:00,31.54,31.6,31.54,31.58,73906.0,31.0394,31.0984,31.0394,31.0787,73906.0
2025-03-06 10:50:00,31.58,31.67,31.53,31.66,286860.0,31.0787,31.1673,31.0295,31.1575,286860.0
2025-03-06 11:00:00,31.66,31.74,31.64,31.73,319678.0,31.1575,31.2362,31.1378,31.2263,319678.0
2025-03-06 11:10:00,31.72,31.77,31.67,31.71,196356.0,31.2165,31.2657,31.1673,31.2067,196356.0
2025-03-06 11:20:00,31.71,31.74,31.67,31.73,162355.0,31.2067,31.2362,31.1673,31.2263,162355.0
2025-03-06 11:30:00,31.73,31.73,31.59,31.64,289404.0,31.2263,31.2263,31.0886,31.1378,289404.0
2025-03-06 11:40:00,31.64,31.66,31.6,31.61,111259.0,31.1378,31.1575,31.0984,31.1083,111259.0
2025-03-06 11:50:00,31.61,31.62,31.48,31.49,165342.0,31.1083,31.1181,30.9803,30.9902,165342.0
2025-03-06 12:00:00,31.48,31.59,31.43,31.59,142724.0,30.9803,31.0886,30.9311,31.0886,142724.0
2025-03-06 12:10:00,31.59,31.6,31.46,31.5,117067.0,31.0886,31.0984,30.9606,31.0,117067.0
2025-03-06 12:20:00,31.5,31.64,31.49,31.6,86803.0,31.0,31.1378,30.9902,31.0984,86803.0
2025-03-06 12:30:00,31.59,31.62,31.53,31.53,74966.0,31.0886,31.1181,31.0295,31.0295,74966.0
2025-03-06 12:40:00,31.53,31.57,31.44,31.45,93340.0,31.0295,31.0689,30.941,30.9508,93340.0
2025-03-06 12:50:00,31.44,31.54,31.44,31.53,97867.0,30.941,31.0394,30.941,31.0295,97867.0
2025-03-06 13:00:00,31.53,31.59,31.52,31.57,92564.0,31.0295,31.0886,31.0197,31.0689,92564.0
2025-03-06 13:10:00,31.57,31.64,31.5,31.62,254788.0,31.0689,31.1378,31.0,31.1181,254788.0
2025-03-06 13:20:00,31.62,31.65,31.59,31.61,77896.0,31.1181,31.1476,31.0886,31.1083,77896.0
2025-03-06 13:30:00,31.6,31.69,31.6,31.65,138310.0,31.0984,31.187,31.0984,31.1476,138310.0
2025-03-06 13:40:00,31.64,31.68,31.59,31.62,89907.0,31.1378,31.1771,31.0886,31.1181,89907.0
2025-03-06 13:50:00,31.62,31.69,31.62,31.65,122415.0,31.1181,31.187,31.1181,31.1476,122415.0
2025-03-06 14:00:00,31.65,31.71,31.64,31.7,83136.0,31.1476,31.2067,31.1378,31.1968,83136.0
2025-03-06 14:10:00,31.7,31.76,31.69,31.71,85061.0,31.1968,31.2559,31.187,31.2067,85061.0
2025-03-06 14:20:00,31.71,31.77,31.7,31.74,81365.0,31.2067,31.2657,31.1968,31.2362,81365.0
2025-03-06 14:30:00,31.74,31.81,31.72,31.8,115763.0,31.2362,31.3051,31.2165,31.2952,115763.0
2025-03-06 14:40:00,31.8,31.91,31.78,31.89,139255.0,31.2952,31.4035,31.2756,31.3838,139255.0
2025-03-06 14:50:00,31.89,32.0,31.78,31.79,191985.0,31.3838,31.4921,31.2756,31.2854,191985.0
2025-03-06 15:00:00,31.78,31.86,31.75,31.84,112614.0,31.2756,31.3543,31.246,31.3346,112614.0
2025-03-06 15:10:00,31.84,31.89,31.82,31.87,134635.0,31.3346,31.3838,31.3149,31.3641,134635.0
2025-03-06 15:20:00,31.87,31.88,31.78,31.79,185685.0,31.3641,31.374,31.2756,31.2854,185685.0
2025-03-06 15:30:00,31.79,31.82,31.75,31.76,242879.0,31.2854,31.3149,31.246,31.2559,242879.0
2025-03-06 15:40:00,31.76,31.78,31.68,31.78,313336.0,31.2559,31.2756,31.1771,31.2756,313336.0
2025-03-06 15:50:00,31.78,31.83,31.7,31.7,704814.0,31.2756,31.3248,31.1968,31.1968,704814.0
2025-03-07 09:30:00,31.93,32.22,31.91,32.17,601706.0,31.4232,31.7086,31.4035,31.6594,601706.0
2025-03-07 09:40:00,32.17,32.24,32.13,32.16,158090.0,31.6594,31.7283,31.62,31.6495,158090.0
2025-03-07 09:50:00,32.16,32.19,32.12,32.15,112723.0,31.6495,31.679,31.6102,31.6397,112723.0
2025-03-07 10:00:00,32.15,32.23,32.08,32.22,215941.0,31.6397,31.7184,31.5708,31.7086,215941.0
2025-03-07 10:10:00,32.23,32.26,32.12,32.15,110730.0,31.7184,31.7479,31.6102,31.6397,110730.0
2025-03-07 10:20:00,32.15,32.23,32.14,32.2,186303.0,31.6397,31.7184,31.6298,31.6889,186303.0
2025-03-07 10:30:00,32.2,32.2,32.05,32.05,125450.0,31.6889,31.6889,31.5413,31.5413,125450.0
2025-03-07 10:40:00,32.05,32.2,32.04,32.17,406136.0,31.5413,31.6889,31.5314,31.6594,406136.0
2025-03-07 10:50:00,32.17,32.18,32.04,32.1,195727.0,31.6594,31.6692,31.5314,31.5905,195727.0
2025-03-07 11:00:00,32.09,32.11,32.02,32.05,137236.0,31.5806,31.6003,31.5117,31.5413,137236.0
2025-03-07 11:10:00,32.05,32.11,32.0,32.02,88602.0,31.5413,31.6003,31.4921,31.5117,88602.0
2025-03-07 11:20:00,32.02,32.04,31.9,31.95,254094.0,31.5117,31.5314,31.3937,31.4429,254094.0
2025-03-07 11:30:00,31.96,32.04,31.9,32.02,257166.0,31.4527,31.5314,31.3937,31.5117,257166.0
2025-03-07 11:40:00,32.03,32.04,31.88,31.89,108083.0,31.5216,31.5314,31.374,31.3838,108083.0
2025-03-07 11:50:00,31.89,31.99,31.87,31.95,90428.0,31.3838,31.4822,31.3641,31.4429,90428.0
2025-03-07 12:00:00,31.95,32.05,31.93,31.98,69580.0,31.4429,31.5413,31.4232,31.4724,69580.0
2025-03-07 12:10:00,31.98,32.0,31.91,31.92,90841.0,31.4724,31.4921,31.4035,31.4133,90841.0
2025-03-07 12:20:00,31.92,32.04,31.91,32.02,103126.0,31.4133,31.5314,31.4035,31.5117,103126.0
2025-03-07 12:30:00,32.02,32.08,32.0,32.01,144894.0,31.5117,31.5708,31.4921,31.5019,144894.0
2025-03-07 12:40:00,32.01,32.12,32.0,32.11,126417.0,31.5019,31.6102,31.4921,31.6003,126417.0
2025-03-07 12:50:00,32.11,32.16,32.05,32.09,123765.0,31.6003,31.6495,31.5413,31.5806,123765.0
2025-03-07 13:00:00,32.09,32.19,32.07,32.13,103028.0,31.5806,31.679,31.561,31.62,103028.0
2025-03-07 13:10:00,32.13,32.19,32.11,32.16,109476.0,31.62,31.679,31.6003,31.6495,109476.0
2025-03-07 13:20:00,32.16,32.17,32.1,32.11,119974.0,31.6495,31.6594,31.5905,31.6003,119974.0
2025-03-07 13:30:00,32.11,32.17,32.05,32.16,115717.0,31.6003,31.6594,31.5413,31.6495,115717.0
2025-03-07 13:40:00,32.16,32.17,32.12,32.13,60862.0,31.6495,31.6594,31.6102,31.62,60862.0
2025-03-07 13:50:00,32.13,32.2,32.13,32.18,60217.0,31.62,31.6889,31.62,31.6692,60217.0
2025-03-07 14:00:00,32.18,32.23,32.16,32.16,96497.0,31.6692,31.7184,31.6495,31.6495,96497.0
2025-03-07 14:10:00,32.18,32.21,32.17,32.2,47044.0,31.6692,31.6987,31.6594,31.6889,47044.0
2025-03-07 14:20:00,32.21,32.25,32.12,32.16,136378.0,31.6987,31.7381,31.6102,31.6495,136378.0
2025-03-07 14:30:00,32.16,32.22,32.15,32.16,81198.0,31.6495,31.7086,31.6397,31.6495,81198.0
2025-03-07 14:40:00,32.16,32.18,32.07,32.12,118915.0,31.6495,31.6692,31.561,31.6102,118915.0
2025-03-07 14:50:00,32.11,32.13,32.05,32.05,140978.0,31.6003,31.62,31.5413,31.5413,140978.0
2025-03-07 15:00:00,32.06,32.11,32.03,32.07,118487.0,31.5511,31.6003,31.5216,31.561,118487.0
2025-03-07 15:10:00,32.07,32.1,32.02,32.07,223210.0,31.561,31.5905,31.5117,31.561,223210.0
2025-03-07 15:20:00,32.08,32.1,32.03,32.04,188746.0,31.5708,31.5905,31.5216,31.5314,188746.0
2025-03-07 15:30:00,32.04,32.08,31.98,32.02,345685.0,31.5314,31.5708,31.4724,31.5117,345685.0
2025-03-07 15:40:00,32.02,32.06,31.93,32.06,446569.0,31.5117,31.5511,31.4232,31.5511,446569.0
2025-03-07 15:50:00,32.05,32.12,32.04,32.07,917908.0,31.5413,31.6102,31.5314,31.561,917908.0
2025-03-10 09:30:00,32.53,32.53,32.31,32.4,709904.0,32.0137,32.0137,31.7971,31.8857,709904.0
2025-03-10 09:40:00,32.41,32.45,32.17,32.23,449562.0,31.8956,31.9349,31.6594,31.7184,449562.0
2025-03-10 09:50:00,32.23,32.3,32.13,32.28,427252.0,31.7184,31.7873,31.62,31.7676,427252.0
2025-03-10 10:00:00,32.26,32.36,32.22,32.32,304532.0,31.7479,31.8463,31.7086,31.807,304532.0
2025-03-10 10:10:00,32.32,32.34,32.28,32.29,154710.0,31.807,31.8267,31.7676,31.7775,154710.0
2025-03-10 10:20:00,32.29,32.35,32.28,32.3,262612.0,31.7775,31.8365,31.7676,31.7873,262612.0
2025-03-10 10:30:00,32.3,32.46,32.29,32.44,760635.0,31.7873,31.9448,31.7775,31.9251,760635.0
2025-03-10 10:40:00,32.44,32.52,32.42,32.47,182013.0,31.9251,32.0038,31.9054,31.9546,182013.0
2025-03-10 10:50:00,32.47,32.55,32.44,32.45,240009.0,31.9546,32.0333,31.9251,31.9349,240009.0
2025-03-10 11:00:00,32.45,32.55,32.44,32.53,92820.0,31.9349,32.0333,31.9251,32.0137,92820.0
2025-03-10 11:10:00,32.53,32.65,32.49,32.61,182849.0,32.0137,32.1317,31.9743,32.0924,182849.0
2025-03-10 11:20:00,32.6,32.65,32.57,32.62,87140.0,32.0825,32.1317,32.053,32.1022,87140.0
2025-03-10 11:30:00,32.61,32.66,32.55,32.57,200073.0,32.0924,32.1416,32.0333,32.053,200073.0
2025-03-10 11:40:00,32.57,32.58,32.46,32.48,243035.0,32.053,32.0629,31.9448,31.9644,243035.0
2025-03-10 11:50:00,32.48,32.55,32.43,32.47,245836.0,31.9644,32.0333,31.9152,31.9546,245836.0
2025-03-10 12:00:00,32.46,32.46,32.36,32.37,279685.0,31.9448,31.9448,31.8463,31.8562,279685.0
2025-03-10 12:10:00,32.37,32.4,32.24,32.26,145672.0,31.8562,31.8857,31.7283,31.7479,145672.0
2025-03-10 12:20:00,32.27,32.28,32.21,32.23,286796.0,31.7578,31.7676,31.6987,31.7184,286796.0
2025-03-10 12:30:00,32.23,32.39,32.22,32.29,454153.0,31.7184,31.8759,31.7086,31.7775,454153.0
2025-03-10 12:40:00,32.29,32.3,32.24,32.26,72598.0,31.7775,31.7873,31.7283,31.7479,72598.0
2025-03-10 12:50:00,32.26,32.32,32.25,32.27,72941.0,31.7479,31.807,31.7381,31.7578,72941.0
2025-03-10 13:00:00,32.27,32.36,32.26,32.31,68643.0,31.7578,31.8463,31.7479,31.7971,68643.0
2025-03-10 13:10:00,32.31,32.32,32.22,32.25,151195.0,31.7971,31.807,31.7086,31.7381,151195.0
2025-03-10 13:20:00,32.26,32.33,32.24,32.26,113214.0,31.7479,31.8168,31.7283,31.7479,113214.0
2025-03-10 13:30:00,32.25,32.27,32.2,32.25,96030.0,31.7381,31.7578,31.6889,31.7381,96030.0
2025-03-10 13:40:00,32.24,32.25,32.21,32.23,59449.0,31.7283,31.7381,31.6987,31.7184,59449.0
2025-03-10 13:50:00,32.23,32.26,32.21,32.23,72725.0,31.7184,31.7479,31.6987,31.7184,72725.0
2025-03-10 14:00:00,32.22,32.22,32.11,32.15,126733.0,31.7086,31.7086,31.6003,31.6397,126733.0
2025-03-10 14:10:00,32.14,32.19,32.08,32.09,110390.0,31.6298,31.679,31.5708,31.5806,110390.0
2025-03-10 14:20:00,32.09,32.12,32.01,32.02,127848.0,31.5806,31.6102,31.5019,31.5117,127848.0
2025-03-10 14:30:00,32.02,32.08,32.01,32.02,157848.0,31.5117,31.5708,31.5019,31.5117,157848.0
2025-03-10 14:40:00,32.02,32.05,32.0,32.0,156378.0,31.5117,31.5413,31.4921,31.4921,156378.0
2025-03-10 14:50:00,32.0,32.01,31.86,31.87,251872.0,31.4921,31.5019,31.3543,31.3641,251872.0
2025-03-10 15:00:00,31.87,31.9,31.84,31.85,123069.0,31.3641,31.3937,31.3346,31.3444,123069.0
2025-03-10 15:10:00,31.86,32.01,31.84,32.01,252051.0,31.3543,31.5019,31.3346,31.5019,252051.0
2025-03-10 15:20:00,32.01,32.06,31.98,31.99,461850.0,31.5019,31.5511,31.4724,31.4822,461850.0
2025-03-10 15:30:00,31.99,32.08,31.98,32.05,416155.0,31.4822,31.5708,31.4724,31.5413,416155.0
2025-03-10 15:40:00,32.05,32.12,32.02,32.09,263613.0,31.5413,31.6102,31.5117,31.5806,263613.0
2025-03-10 15:50:00,32.1,32.22,32.1,32.21,588770.0,31.5905,31.7086,31.5905,31.6987,588770.0
2025-03-11 09:30:00,32.35,32.4,32.25,32.36,385735.0,31.8365,31.8857,31.7381,31.8463,385735.0
2025-03-11 09:40:00,32.35,32.35,32.19,32.23,262008.0,31.8365,31.8365,31.679,31.7184,262008.0
2025-03-11 09:50:00,32.23,32.28,32.15,32.18,238469.0,31.7184,31.7676,31.6397,31.6692,238469.0
2025-03-11 10:00:00,32.17,32.28,32.07,32.22,303434.0,31.6594,31.7676,31.561,31.7086,303434.0
2025-03-11 10:10:00,32.22,32.22,32.08,32.09,228211.0,31.7086,31.7086,31.5708,31.5806,228211.0
2025-03-11 10:20:00,32.08,32.12,31.99,32.01,187261.0,31.5708,31.6102,31.4822,31.5019,187261.0
2025-03-11 10:30:00,32.02,32.07,31.86,31.88,181870.0,31.5117,31.561,31.3543,31.374,181870.0
2025-03-11 10:40:00,31.89,31.92,31.82,31.88,218684.0,31.3838,31.4133,31.3149,31.374,218684.0
2025-03-11 10:50:00,31.88,31.93,31.8,31.82,190678.0,31.374,31.4232,31.2952,31.3149,190678.0
2025-03-11 11:00:00,31.81,31.93,31.79,31.92,145556.0,31.3051,31.4232,31.2854,31.4133,145556.0
2025-03-11 11:10:00,31.92,32.01,31.88,32.01,177118.0,31.4133,31.5019,31.374,31.5019,177118.0
2025-03-11 11:20:00,32.01,32.04,31.95,31.96,171795.0,31.5019,31.5314,31.4429,31.4527,171795.0
2025-03-11 11:30:00,31.96,32.04,31.95,32.0,179983.0,31.4527,31.5314,31.4429,31.4921,179983.0
2025-03-11 11:40:00,32.0,32.05,31.97,32.01,269124.0,31.4921,31.5413,31.4625,31.5019,269124.0
2025-03-11 11:50:00,32.01,32.05,31.97,31.98,112213.0,31.5019,31.5413,31.4625,31.4724,112213.0
2025-03-11 12:00:00,31.97,31.99,31.92,31.93,137837.0,31.4625,31.4822,31.4133,31.4232,137837.0
2025-03-11 12:10:00,31.93,31.96,31.9,31.95,87759.0,31.4232,31.4527,31.3937,31.4429,87759.0
2025-03-11 12:20:00,31.95,31.96,31.9,31.91,74771.0,31.4429,31.4527,31.3937,31.4035,74771.0
2025-03-11 12:30:00,31.92,31.94,31.86,31.91,112970.0,31.4133,31.433,31.3543,31.4035,112970.0
2025-03-11 12:40:00,31.91,31.99,31.9,31.96,100245.0,31.4035,31.4822,31.3937,31.4527,100245.0
2025-03-11 12:50:00,31.96,31.97,31.91,31.94,124821.0,31.4527,31.4625,31.4035,31.433,124821.0
2025-03-11 13:00:00,31.94,31.94,31.78,31.79,149599.0,31.433,31.433,31.2756,31.2854,149599.0
2025-03-11 13:10:00,31.79,31.84,31.78,31.84,110220.0,31.2854,31.3346,31.2756,31.3346,110220.0
2025-03-11 13:20:00,31.84,31.84,31.77,31.81,125743.0,31.3346,31.3346,31.2657,31.3051,125743.0
2025-03-11 13:30:00,31.81,31.85,31.77,31.82,103471.0,31.3051,31.3444,31.2657,31.3149,103471.0
2025-03-11 13:40:00,31.82,31.84,31.76,31.77,202423.0,31.3149,31.3346,31.2559,31.2657,202423.0
2025-03-11 13:50:00,31.76,31.77,31.66,31.67,142911.0,31.2559,31.2657,31.1575,31.1673,142911.0
2025-03-11 14:00:00,31.67,31.78,31.66,31.74,141191.0,31.1673,31.2756,31.1575,31.2362,141191.0
2025-03-11 14:10:00,31.74,31.85,31.73,31.84,156214.0,31.2362,31.3444,31.2263,31.3346,156214.0
2025-03-11 14:20:00,31.85,31.88,31.82,31.86,155421.0,31.3444,31.374,31.3149,31.3543,155421.0
2025-03-11 14:30:00,31.86,31.91,31.83,31.91,140655.0,31.3543,31.4035,31.3248,31.4035,140655.0
2025-03-11 14:40:00,31.91,32.06,31.9,32.05,291980.0,31.4035,31.5511,31.3937,31.5413,291980.0
2025-03-11 14:50:00,32.05,32.11,32.03,32.07,287963.0,31.5413,31.6003,31.5216,31.561,287963.0
2025-03-11 15:00:00,32.07,32.08,31.99,32.05,283227.0,31.561,31.5708,31.4822,31.5413,283227.0
2025-03-11 15:10:00,32.05,32.09,32.02,32.08,374875.0,31.5413,31.5806,31.5117,31.5708,374875.0
2025-03-11 15:20:00,32.08,32.14,32.06,32.09,214809.0,31.5708,31.6298,31.5511,31.5806,214809.0
2025-03-11 15:30:00,32.09,32.13,32.05,32.05,164368.0,31.5806,31.62,31.5413,31.5413,164368.0
2025-03-11 15:40:00,32.05,32.11,32.04,32.11,187265.0,31.5413,31.6003,31.5314,31.6003,187265.0
2025-03-11 15:50:00,32.1,32.1,31.95,31.99,781867.0,31.5905,31.5905,31.4429,31.4822,781867.0
2025-03-12 09:30:00,31.79,31.87,31.71,31.81,361758.0,31.2854,31.3641,31.2067,31.3051,361758.0
2025-03-12 09:40:00,31.79,31.83,31.75,31.81,142099.0,31.2854,31.3248,31.246,31.3051,142099.0
2025-03-12 09:50:00,31.82,31.93,31.8,31.93,227484.0,31.3149,31.4232,31.2952,31.4232,227484.0
2025-03-12 10:00:00,31.92,31.97,31.85,31.86,107026.0,31.4133,31.4625,31.3444,31.3543,107026.0
2025-03-12 10:10:00,31.87,31.93,31.83,31.9,101279.0,31.3641,31.4232,31.3248,31.3937,101279.0
2025-03-12 10:20:00,31.91,31.93,31.82,31.87,84284.0,31.4035,31.4232,31.3149,31.3641,84284.0
2025-03-12 10:30:00,31.87,31.97,31.86,31.92,129860.0,31.3641,31.4625,31.3543,31.4133,129860.0
2025-03-12 10:40:00,31.92,31.95,31.87,31.93,120375.0,31.4133,31.4429,31.3641,31.4232,120375.0
2025-03-12 10:50:00,31.94,32.02,31.93,32.02,91709.0,31.433,31.5117,31.4232,31.5117,91709.0
2025-03-12 11:00:00,32.02,32.05,31.94,32.03,104900.0,31.5117,31.5413,31.433,31.5216,104900.0
2025-03-12 11:10:00,32.04,32.12,32.03,32.09,119311.0,31.5314,31.6102,31.5216,31.5806,119311.0
2025-03-12 11:20:00,32.09,32.17,32.07,32.16,91142.0,31.5806,31.6594,31.561,31.6495,91142.0
2025-03-12 11:30:00,32.16,32.23,32.16,32.21,98903.0,31.6495,31.7184,31.6495,31.6987,98903.0
2025-03-12 11:40:00,32.22,32.24,32.19,32.23,206380.0,31.7086,31.7283,31.679,31.7184,206380.0
2025-03-12 11:50:00,32.23,32.26,32.21,32.23,133931.0,31.7184,31.7479,31.6987,31.7184,133931.0
2025-03-12 12:00:00,32.24,32.33,32.22,32.32,96229.0,31.7283,31.8168,31.7086,31.807,96229.0
2025-03-12 12:10:00,32.32,32.33,32.27,32.32,192625.0,31.807,31.8168,31.7578,31.807,192625.0
2025-03-12 12:20:00,32.32,32.34,32.26,32.3,185980.0,31.807,31.8267,31.7479,31.7873,185980.0
2025-03-12 12:30:00,32.3,32.42,32.28,32.38,398883.0,31.7873,31.9054,31.7676,31.866,398883.0
2025-03-12 12:40:00,32.38,32.38,32.24,32.37,140270.0,31.866,31.866,31.7283,31.8562,140270.0
2025-03-12 12:50:00,32.37,32.39,32.26,32.27,104893.0,31.8562,31.8759,31.7479,31.7578,104893.0
2025-03-12 13:00:00,32.27,32.29,32.23,32.28,180564.0,31.7578,31.7775,31.7184,31.7676,180564.0
2025-03-12 13:10:00,32.27,32.37,32.25,32.33,82979.0,31.7578,31.8562,31.7381,31.8168,82979.0
2025-03-12 13:20:00,32.34,32.39,32.32,32.36,73582.0,31.8267,31.8759,31.807,31.8463,73582.0
2025-03-12 13:30:00,32.36,32.41,32.32,32.41,66389.0,31.8463,31.8956,31.807,31.8956,66389.0
2025-03-12 13:40:00,32.41,32.45,32.4,32.43,70187.0,31.8956,31.9349,31.8857,31.9152,70187.0
2025-03-12 13:50:00,32.43,32.47,32.4,32.43,81000.0,31.9152,31.9546,31.8857,31.9152,81000.0
2025-03-12 14:00:00,32.43,32.47,32.41,32.44,102765.0,31.9152,31.9546,31.8956,31.9251,102765.0
2025-03-12 14:10:00,32.45,32.48,32.4,32.41,137085.0,31.9349,31.9644,31.8857,31.8956,137085.0
2025-03-12 14:20:00,32.41,32.46,32.41,32.46,106303.0,31.8956,31.9448,31.8956,31.9448,106303.0
2025-03-12 14:30:00,32.46,32.47,32.42,32.43,111285.0,31.9448,31.9546,31.9054,31.9152,111285.0
2025-03-12 14:40:00,32.44,32.47,32.41,32.43,131211.0,31.9251,31.9546,31.8956,31.9152,131211.0
2025-03-12 14:50:00,32.43,32.45,32.38,32.44,162125.0,31.9152,31.9349,31.866,31.9251,162125.0
2025-03-12 15:00:00,32.43,32.5,32.38,32.5,109243.0,31.9152,31.9841,31.866,31.9841,109243.0
2025-03-12 15:10:00,32.5,32.5,32.39,32.44,98122.0,31.9841,31.9841,31.8759,31.9251,98122.0
2025-03-12 15:20:00,32.43,32.44,32.38,32.38,129928.0,31.9152,31.9251,31.866,31.866,129928.0
2025-03-12 15:30:00,32.38,32.43,32.33,32.36,137838.0,31.866,31.9152,31.8168,31.8463,137838.0
2025-03-12 15:40:00,32.35,32.4,32.33,32.4,166962.0,31.8365,31.8857,31.8168,31.8857,166962.0
2025-03-12 15:50:00,32.4,32.4,32.2,32.2,925097.0,31.8857,31.8857,31.6889,31.6889,925097.0
2025-03-13 09:30:00,32.32,32.58,32.24,32.52,417194.0,31.807,32.0629,31.7283,32.0038,417194.0
2025-03-13 09:40:00,32.52,32.57,32.49,32.51,122480.0,32.0038,32.053,31.9743,31.994,122480.0
2025-03-13 09:50:00,32.51,32.55,32.44,32.44,154550.0,31.994,32.0333,31.9251,31.9251,154550.0
2025-03-13 10:00:00,32.44,32.53,32.31,32.45,338249.0,31.9251,32.0137,31.7971,31.9349,338249.0
2025-03-13 10:10:00,32.45,32.46,32.38,32.43,106963.0,31.9349,31.9448,31.866,31.9152,106963.0
2025-03-13 10:20:00,32.43,32.46,32.39,32.4,125611.0,31.9152,31.9448,31.8759,31.8857,125611.0
2025-03-13 10:30:00,32.4,32.44,32.39,32.42,109529.0,31.8857,31.9251,31.8759,31.9054,109529.0
2025-03-13 10:40:00,32.43,32.44,32.37,32.43,113259.0,31.9152,31.9251,31.8562,31.9152,113259.0
2025-03-13 10:50:00,32.43,32.46,32.38,32.41,104792.0,31.9152,31.9448,31.866,31.8956,104792.0
2025-03-13 11:00:00,32.41,32.43,32.32,32.34,88381.0,31.8956,31.9152,31.807,31.8267,88381.0
2025-03-13 11:10:00,32.34,32.36,32.31,32.34,147830.0,31.8267,31.8463,31.7971,31.8267,147830.0
2025-03-13 11:20:00,32.33,32.38,32.33,32.34,76080.0,31.8168,31.866,31.8168,31.8267,76080.0
2025-03-13 11:30:00,32.34,32.45,32.34,32.4,71935.0,31.8267,31.9349,31.8267,31.8857,71935.0
2025-03-13 11:40:00,32.4,32.43,32.32,32.42,160943.0,31.8857,31.9152,31.807,31.9054,160943.0
2025-03-13 11:50:00,32.42,32.43,32.32,32.33,61964.0,31.9054,31.9152,31.807,31.8168,61964.0
2025-03-13 12:00:00,32.33,32.39,32.27,32.37,101128.0,31.8168,31.8759,31.7578,31.8562,101128.0
2025-03-13 12:10:00,32.37,32.39,32.33,32.38,77860.0,31.8562,31.8759,31.8168,31.866,77860.0
2025-03-13 12:20:00,32.38,32.41,32.36,32.38,187709.0,31.866,31.8956,31.8463,31.866,187709.0
2025-03-13 12:30:00,32.37,32.46,32.35,32.45,165904.0,31.8562,31.9448,31.8365,31.9349,165904.0
2025-03-13 12:40:00,32.45,32.46,32.33,32.37,301280.0,31.9349,31.9448,31.8168,31.8562,301280.0
2025-03-13 12:50:00,32.38,32.38,32.31,32.38,224430.0,31.866,31.866,31.7971,31.866,224430.0
2025-03-13 13:00:00,32.38,32.4,32.33,32.37,53405.0,31.866,31.8857,31.8168,31.8562,53405.0
2025-03-13 13:10:00,32.37,32.4,32.33,32.34,53706.0,31.8562,31.8857,31.8168,31.8267,53706.0
2025-03-13 13:20:00,32.34,32.39,32.32,32.33,72831.0,31.8267,31.8759,31.807,31.8168,72831.0
2025-03-13 13:30:00,32.33,32.33,32.22,32.23,65190.0,31.8168,31.8168,31.7086,31.7184,65190.0
2025-03-13 13:40:00,32.23,32.24,32.17,32.18,60501.0,31.7184,31.7283,31.6594,31.6692,60501.0
2025-03-13 13:50:00,32.18,32.24,32.17,32.19,72438.0,31.6692,31.7283,31.6594,31.679,72438.0
2025-03-13 14:00:00,32.19,32.25,32.18,32.23,76409.0,31.679,31.7381,31.6692,31.7184,76409.0
2025-03-13 14:10:00,32.23,32.3,32.22,32.27,54510.0,31.7184,31.7873,31.7086,31.7578,54510.0
2025-03-13 14:20:00,32.27,32.32,32.25,32.32,59398.0,31.7578,31.807,31.7381,31.807,59398.0
2025-03-13 14:30:00,32.32,32.35,32.29,32.33,73867.0,31.807,31.8365,31.7775,31.8168,73867.0
2025-03-13 14:40:00,32.33,32.35,32.32,32.34,61733.0,31.8168,31.8365,31.807,31.8267,61733.0
2025-03-13 14:50:00,32.34,32.34,32.3,32.33,72984.0,31.8267,31.8267,31.7873,31.8168,72984.0
2025-03-13 15:00:00,32.33,32.37,32.29,32.3,103551.0,31.8168,31.8562,31.7775,31.7873,103551.0
2025-03-13 15:10:00,32.3,32.35,32.29,32.31,107961.0,31.7873,31.8365,31.7775,31.7971,107961.0
2025-03-13 15:20:00,32.31,32.31,32.23,32.29,138561.0,31.7971,31.7971,31.7184,31.7775,138561.0
2025-03-13 15:30:00,32.29,32.36,32.27,32.36,215188.0,31.7775,31.8463,31.7578,31.8463,215188.0
2025-03-13 15:40:00,32.36,32.42,32.33,32.37,210566.0,31.8463,31.9054,31.8168,31.8562,210566.0
2025-03-13 15:50:00,32.36,32.41,32.33,32.37,510513.0,31.8463,31.8956,31.8168,31.8562,510513.0
2025-03-14 09:30:00,32.75,32.79,32.67,32.79,597900.0,32.2302,32.2695,32.1514,32.2695,597900.0
2025-03-14 09:40:00,32.79,32.91,32.78,32.9,238468.0,32.2695,32.3876,32.2597,32.3778,238468.0
2025-03-14 09:50:00,32.9,32.98,32.87,32.95,132648.0,32.3778,32.4565,32.3483,32.427,132648.0
2025-03-14 10:00:00,32.92,32.98,32.83,32.98,271683.0,32.3975,32.4565,32.3089,32.4565,271683.0
2025-03-14 10:10:00,32.98,33.02,32.93,32.94,254829.0,32.4565,32.4959,32.4073,32.4171,254829.0
2025-03-14 10:20:00,32.94,33.03,32.93,33.01,280527.0,32.4171,32.5057,32.4073,32.486,280527.0
2025-03-14 10:30:00,33.0,33.02,32.96,33.0,366462.0,32.4762,32.4959,32.4368,32.4762,366462.0
2025-03-14 10:40:00,33.0,33.05,32.99,33.0,254377.0,32.4762,32.5254,32.4663,32.4762,254377.0
2025-03-14 10:50:00,33.0,33.07,33.0,33.02,189963.0,32.4762,32.5451,32.4762,32.4959,189963.0
2025-03-14 11:00:00,33.03,33.06,32.99,33.02,241239.0,32.5057,32.5352,32.4663,32.4959,241239.0
2025-03-14 11:10:00,33.02,33.08,33.01,33.08,294917.0,32.4959,32.5549,32.486,32.5549,294917.0
2025-03-14 11:20:00,33.08,33.12,33.07,33.11,635026.0,32.5549,32.5943,32.5451,32.5844,635026.0
2025-03-14 11:30:00,33.11,33.13,33.09,33.11,348374.0,32.5844,32.6041,32.5648,32.5844,348374.0
2025-03-14 11:40:00,33.11,33.17,33.1,33.16,378992.0,32.5844,32.6435,32.5746,32.6337,378992.0
2025-03-14 11:50:00,33.16,33.22,33.16,33.16,564794.0,32.6337,32.6927,32.6337,32.6337,564794.0
2025-03-14 12:00:00,33.16,33.23,33.15,33.22,396820.0,32.6337,32.7025,32.6238,32.6927,396820.0
2025-03-14 12:10:00,33.22,33.27,33.21,33.25,732682.0,32.6927,32.7419,32.6829,32.7222,732682.0
2025-03-14 12:20:00,33.25,33.26,33.14,33.2,507130.0,32.7222,32.7321,32.614,32.673,507130.0
2025-03-14 12:30:00,33.2,33.24,33.15,33.22,159189.0,32.673,32.7124,32.6238,32.6927,159189.0
2025-03-14 12:40:00,33.22,33.23,33.17,33.2,90296.0,32.6927,32.7025,32.6435,32.673,90296.0
2025-03-14 12:50:00,33.2,33.27,33.19,33.25,129788.0,32.673,32.7419,32.6632,32.7222,129788.0
2025-03-14 13:00:00,33.25,33.32,33.24,33.3,96818.0,32.7222,32.7911,32.7124,32.7714,96818.0
2025-03-14 13:10:00,33.3,33.32,33.25,33.26,116320.0,32.7714,32.7911,32.7222,32.7321,116320.0
2025-03-14 13:20:00,33.26,33.3,33.24,33.3,115143.0,32.7321,32.7714,32.7124,32.7714,115143.0
2025-03-14 13:30:00,33.3,33.33,33.28,33.33,134550.0,32.7714,32.801,32.7517,32.801,134550.0
2025-03-14 13:40:00,33.33,33.34,33.3,33.31,95024.0,32.801,32.8108,32.7714,32.7813,95024.0
2025-03-14 13:50:00,33.31,33.36,33.28,33.29,143961.0,32.7813,32.8305,32.7517,32.7616,143961.0
2025-03-14 14:00:00,33.29,33.33,33.28,33.3,76332.0,32.7616,32.801,32.7517,32.7714,76332.0
2025-03-14 14:10:00,33.3,33.33,33.29,33.32,66474.0,32.7714,32.801,32.7616,32.7911,66474.0
2025-03-14 14:20:00,33.31,33.36,33.3,33.34,237341.0,32.7813,32.8305,32.7714,32.8108,237341.0
2025-03-14 14:30:00,33.34,33.38,33.33,33.38,100287.0,32.8108,32.8502,32.801,32.8502,100287.0
2025-03-14 14:40:00,33.38,33.41,33.35,33.4,126199.0,32.8502,32.8797,32.8206,32.8698,126199.0
2025-03-14 14:50:00,33.41,33.41,33.39,33.41,309158.0,32.8797,32.8797,32.86,32.8797,309158.0
2025-03-14 15:00:00,33.41,33.47,33.4,33.47,338191.0,32.8797,32.9387,32.8698,32.9387,338191.0
2025-03-14 15:10:00,33.47,33.47,33.36,33.37,395117.0,32.9387,32.9387,32.8305,32.8403,395117.0
2025-03-14 15:20:00,33.38,33.38,33.32,33.34,178006.0,32.8502,32.8502,32.7911,32.8108,178006.0
2025-03-14 15:30:00,33.34,33.36,33.29,33.3,244912.0,32.8108,32.8305,32.7616,32.7714,244912.0
2025-03-14 15:40:00,33.3,33.37,33.27,33.37,288766.0,32.7714,32.8403,32.7419,32.8403,288766.0
2025-03-14 15:50:00,33.37,33.43,33.34,33.41,767010.0,32.8403,32.8994,32.8108,32.8797,767010.0
2025-03-17 09:30:00,33.41,33.59,33.41,33.53,261871.0,32.8797,33.0568,32.8797,32.9978,261871.0
2025-03-17 09:40:00,33.52,33.62,33.48,33.62,76209.0,32.9879,33.0863,32.9486,33.0863,76209.0
2025-03-17 09:50:00,33.61,33.65,33.53,33.55,96433.0,33.0765,33.1159,32.9978,33.0175,96433.0
2025-03-17 10:00:00,33.54,33.57,33.43,33.43,89496.0,33.0076,33.0371,32.8994,32.8994,89496.0
2025-03-17 10:10:00,33.42,33.44,33.36,33.43,155787.0,32.8895,32.9092,32.8305,32.8994,155787.0
2025-03-17 10:20:00,33.43,33.51,33.43,33.51,137491.0,32.8994,32.9781,32.8994,32.9781,137491.0
2025-03-17 10:30:00,33.5,33.56,33.48,33.54,533185.0,32.9683,33.0273,32.9486,33.0076,533185.0
2025-03-17 10:40:00,33.55,33.61,33.5,33.52,577158.0,33.0175,33.0765,32.9683,32.9879,577158.0
2025-03-17 10:50:00,33.52,33.54,33.45,33.54,536434.0,32.9879,33.0076,32.919,33.0076,536434.0
2025-03-17 11:00:00,33.54,33.59,33.52,33.58,464865.0,33.0076,33.0568,32.9879,33.047,464865.0
2025-03-17 11:10:00,33.58,33.66,33.56,33.62,387915.0,33.047,33.1257,33.0273,33.0863,387915.0
2025-03-17 11:20:00,33.62,33.68,33.6,33.68,370327.0,33.0863,33.1454,33.0667,33.1454,370327.0
2025-03-17 11:30:00,33.68,33.7,33.65,33.66,147975.0,33.1454,33.1651,33.1159,33.1257,147975.0
2025-03-17 11:40:00,33.66,33.72,33.66,33.7,133979.0,33.1257,33.1848,33.1257,33.1651,133979.0
2025-03-17 11:50:00,33.69,33.74,33.69,33.73,370706.0,33.1552,33.2044,33.1552,33.1946,370706.0
2025-03-17 12:00:00,33.72,33.73,33.63,33.65,271234.0,33.1848,33.1946,33.0962,33.1159,271234.0
2025-03-17 12:10:00,33.65,33.67,33.6,33.63,114205.0,33.1159,33.1356,33.0667,33.0962,114205.0
2025-03-17 12:20:00,33.63,33.71,33.61,33.7,337950.0,33.0962,33.1749,33.0765,33.1651,337950.0
2025-03-17 12:30:00,33.7,33.72,33.67,33.69,892922.0,33.1651,33.1848,33.1356,33.1552,892922.0
2025-03-17 12:40:00,33.68,33.71,33.68,33.7,106048.0,33.1454,33.1749,33.1454,33.1651,106048.0
2025-03-17 12:50:00,33.7,33.72,33.69,33.72,102335.0,33.1651,33.1848,33.1552,33.1848,102335.0
2025-03-17 13:00:00,33.72,33.81,33.7,33.79,156001.0,33.1848,33.2733,33.1651,33.2537,156001.0
2025-03-17 13:10:00,33.79,33.79,33.74,33.74,72617.0,33.2537,33.2537,33.2044,33.2044,72617.0
2025-03-17 13:20:00,33.75,33.78,33.73,33.73,59121.0,33.2143,33.2438,33.1946,33.1946,59121.0
2025-03-17 13:30:00,33.73,33.75,33.71,33.73,76369.0,33.1946,33.2143,33.1749,33.1946,76369.0
2025-03-17 13:40:00,33.73,33.75,33.71,33.73,101353.0,33.1946,33.2143,33.1749,33.1946,101353.0
2025-03-17 13:50:00,33.73,33.77,33.72,33.74,71106.0,33.1946,33.234,33.1848,33.2044,71106.0
2025-03-17 14:00:00,33.75,33.79,33.74,33.78,82956.0,33.2143,33.2537,33.2044,33.2438,82956.0
2025-03-17 14:10:00,33.78,33.78,33.74,33.77,62718.0,33.2438,33.2438,33.2044,33.234,62718.0
2025-03-17 14:20:00,33.76,33.78,33.73,33.76,115158.0,33.2241,33.2438,33.1946,33.2241,115158.0
2025-03-17 14:30:00,33.76,33.79,33.75,33.79,105194.0,33.2241,33.2537,33.2143,33.2537,105194.0
2025-03-17 14:40:00,33.79,33.79,33.77,33.78,114511.0,33.2537,33.2537,33.234,33.2438,114511.0
2025-03-17 14:50:00,33.78,33.79,33.76,33.77,125620.0,33.2438,33.2537,33.2241,33.234,125620.0
2025-03-17 15:00:00,33.77,33.8,33.72,33.72,131112.0,33.234,33.2635,33.1848,33.1848,131112.0
2025-03-17 15:10:00,33.73,33.73,33.66,33.68,88047.0,33.1946,33.1946,33.1257,33.1454,88047.0
2025-03-17 15:20:00,33.67,33.72,33.67,33.7,137964.0,33.1356,33.1848,33.1356,33.1651,137964.0
2025-03-17 15:30:00,33.7,33.74,33.69,33.73,192691.0,33.1651,33.2044,33.1552,33.1946,192691.0
2025-03-17 15:40:00,33.73,33.75,33.72,33.74,314851.0,33.1946,33.2143,33.1848,33.2044,314851.0
2025-03-17 15:50:00,33.74,33.77,33.73,33.75,567997.0,33.2044,33.234,33.1946,33.2143,567997.0
2025-03-18 09:30:00,34.12,34.17,34.05,34.07,419338.0,33.5784,33.6276,33.5095,33.5292,419338.0
2025-03-18 09:40:00,34.07,34.09,33.98,34.01,217437.0,33.5292,33.5489,33.4406,33.4702,217437.0
2025-03-18 09:50:00,34.01,34.05,33.96,33.98,128117.0,33.4702,33.5095,33.421,33.4406,128117.0
2025-03-18 10:00:00,33.97,34.0,33.9,33.91,161589.0,33.4308,33.4603,33.3619,33.3717,161589.0
2025-03-18 10:10:00,33.91,33.95,33.86,33.89,113383.0,33.3717,33.4111,33.3225,33.3521,113383.0
2025-03-18 10:20:00,33.9,33.94,33.87,33.89,180658.0,33.3619,33.4013,33.3324,33.3521,180658.0
2025-03-18 10:30:00,33.89,33.9,33.84,33.9,103281.0,33.3521,33.3619,33.3029,33.3619,103281.0
2025-03-18 10:40:00,33.9,33.98,33.9,33.98,110013.0,33.3619,33.4406,33.3619,33.4406,110013.0
2025-03-18 10:50:00,33.98,34.05,33.97,34.02,90758.0,33.4406,33.5095,33.4308,33.48,90758.0
2025-03-18 11:00:00,34.02,34.1,34.01,34.04,142790.0,33.48,33.5587,33.4702,33.4997,142790.0
2025-03-18 11:10:00,34.04,34.15,34.03,34.14,137412.0,33.4997,33.6079,33.4898,33.5981,137412.0
2025-03-18 11:20:00,34.14,34.17,34.11,34.13,328396.0,33.5981,33.6276,33.5686,33.5883,328396.0
2025-03-18 11:30:00,34.13,34.14,34.08,34.14,255971.0,33.5883,33.5981,33.539,33.5981,255971.0
2025-03-18 11:40:00,34.14,34.14,34.07,34.08,233982.0,33.5981,33.5981,33.5292,33.539,233982.0
2025-03-18 11:50:00,34.08,34.1,34.06,34.07,203081.0,33.539,33.5587,33.5194,33.5292,203081.0
2025-03-18 12:00:00,34.07,34.08,34.04,34.05,211031.0,33.5292,33.539,33.4997,33.5095,211031.0
2025-03-18 12:10:00,34.05,34.08,34.03,34.05,202639.0,33.5095,33.539,33.4898,33.5095,202639.0
2025-03-18 12:20:00,34.05,34.12,34.04,34.12,335243.0,33.5095,33.5784,33.4997,33.5784,335243.0
2025-03-18 12:30:00,34.12,34.15,34.09,34.09,94342.0,33.5784,33.6079,33.5489,33.5489,94342.0
2025-03-18 12:40:00,34.09,34.11,34.04,34.05,302340.0,33.5489,33.5686,33.4997,33.5095,302340.0
2025-03-18 12:50:00,34.05,34.06,34.02,34.02,161252.0,33.5095,33.5194,33.48,33.48,161252.0
2025-03-18 13:00:00,34.02,34.08,34.02,34.07,106438.0,33.48,33.539,33.48,33.5292,106438.0
2025-03-18 13:10:00,34.06,34.08,34.04,34.07,202292.0,33.5194,33.539,33.4997,33.5292,202292.0
2025-03-18 13:20:00,34.07,34.12,34.04,34.09,294551.0,33.5292,33.5784,33.4997,33.5489,294551.0
2025-03-18 13:30:00,34.09,34.12,34.06,34.11,164654.0,33.5489,33.5784,33.5194,33.5686,164654.0
2025-03-18 13:40:00,34.11,34.13,34.08,34.12,64251.0,33.5686,33.5883,33.539,33.5784,64251.0
2025-03-18 13:50:00,34.12,34.13,34.09,34.11,133235.0,33.5784,33.5883,33.5489,33.5686,133235.0
2025-03-18 14:00:00,34.12,34.13,34.1,34.11,60342.0,33.5784,33.5883,33.5587,33.5686,60342.0
2025-03-18 14:10:00,34.12,34.12,34.09,34.12,87543.0,33.5784,33.5784,33.5489,33.5784,87543.0
2025-03-18 14:20:00,34.12,34.17,34.12,34.15,132459.0,33.5784,33.6276,33.5784,33.6079,132459.0
2025-03-18 14:30:00,34.15,34.2,34.14,34.16,127569.0,33.6079,33.6571,33.5981,33.6178,127569.0
2025-03-18 14:40:00,34.17,34.2,34.16,34.18,112200.0,33.6276,33.6571,33.6178,33.6375,112200.0
2025-03-18 14:50:00,34.18,34.19,34.16,34.19,120875.0,33.6375,33.6473,33.6178,33.6473,120875.0
2025-03-18 15:00:00,34.19,34.2,34.17,34.19,137538.0,33.6473,33.6571,33.6276,33.6473,137538.0
2025-03-18 15:10:00,34.19,34.2,34.17,34.19,118808.0,33.6473,33.6571,33.6276,33.6473,118808.0
2025-03-18 15:20:00,34.2,34.23,34.18,34.2,248525.0,33.6571,33.6867,33.6375,33.6571,248525.0
2025-03-18 15:30:00,34.21,34.22,34.18,34.2,230536.0,33.667,33.6768,33.6375,33.6571,230536.0
2025-03-18 15:40:00,34.19,34.2,34.17,34.19,233927.0,33.6473,33.6571,33.6276,33.6473,233927.0
2025-03-18 15:50:00,34.19,34.23,34.18,34.21,700896.0,33.6473,33.6867,33.6375,33.667,700896.0
2025-03-19 09:30:00,34.23,34.29,34.17,34.17,342090.0,33.6867,33.7457,33.6276,33.6276,342090.0
2025-03-19 09:40:00,34.18,34.22,34.13,34.18,146542.0,33.6375,33.6768,33.5883,33.6375,146542.0
2025-03-19 09:50:00,34.18,34.26,34.15,34.25,199573.0,33.6375,33.7162,33.6079,33.7063,199573.0
2025-03-19 10:00:00,34.24,34.24,34.07,34.09,252388.0,33.6965,33.6965,33.5292,33.5489,252388.0
2025-03-19 10:10:00,34.09,34.11,34.0,34.1,301423.0,33.5489,33.5686,33.4603,33.5587,301423.0
2025-03-19 10:20:00,34.1,34.22,34.09,34.18,203738.0,33.5587,33.6768,33.5489,33.6375,203738.0
2025-03-19 10:30:00,34.19,34.28,34.18,34.25,165389.0,33.6473,33.7359,33.6375,33.7063,165389.0
2025-03-19 10:40:00,34.26,34.28,34.22,34.23,120428.0,33.7162,33.7359,33.6768,33.6867,120428.0
2025-03-19 10:50:00,34.23,34.28,34.23,34.27,198719.0,33.6867,33.7359,33.6867,33.726,198719.0
2025-03-19 11:00:00,34.27,34.35,34.27,34.34,136985.0,33.726,33.8048,33.726,33.7949,136985.0
2025-03-19 11:10:00,34.33,34.37,34.33,34.35,101276.0,33.7851,33.8244,33.7851,33.8048,101276.0
2025-03-19 11:20:00,34.34,34.37,34.34,34.35,100402.0,33.7949,33.8244,33.7949,33.8048,100402.0
2025-03-19 11:30:00,34.35,34.36,34.3,34.33,133303.0,33.8048,33.8146,33.7556,33.7851,133303.0
2025-03-19 11:40:00,34.32,34.36,34.32,34.34,101810.0,33.7752,33.8146,33.7752,33.7949,101810.0
2025-03-19 11:50:00,34.34,34.36,34.33,34.36,116808.0,33.7949,33.8146,33.7851,33.8146,116808.0
2025-03-19 12:00:00,34.36,34.37,34.33,34.34,56204.0,33.8146,33.8244,33.7851,33.7949,56204.0
2025-03-19 12:10:00,34.33,34.34,34.28,34.29,82743.0,33.7851,33.7949,33.7359,33.7457,82743.0
2025-03-19 12:20:00,34.28,34.33,34.27,34.31,79621.0,33.7359,33.7851,33.726,33.7654,79621.0
2025-03-19 12:30:00,34.31,34.39,34.25,34.37,249417.0,33.7654,33.8441,33.7063,33.8244,249417.0
2025-03-19 12:40:00,34.38,34.42,34.35,34.41,146053.0,33.8343,33.8737,33.8048,33.8638,146053.0
2025-03-19 12:50:00,34.41,34.43,34.39,34.39,82562.0,33.8638,33.8835,33.8441,33.8441,82562.0
2025-03-19 13:00:00,34.4,34.44,34.39,34.41,82176.0,33.854,33.8933,33.8441,33.8638,82176.0
2025-03-19 13:10:00,34.42,34.43,34.39,34.4,114435.0,33.8737,33.8835,33.8441,33.854,114435.0
2025-03-19 13:20:00,34.4,34.4,34.35,34.38,76784.0,33.854,33.854,33.8048,33.8343,76784.0
2025-03-19 13:30:00,34.38,34.38,34.35,34.36,136894.0,33.8343,33.8343,33.8048,33.8146,136894.0
2025-03-19 13:40:00,34.36,34.4,34.33,34.34,87085.0,33.8146,33.854,33.7851,33.7949,87085.0
2025-03-19 13:50:00,34.33,34.36,34.28,34.28,99659.0,33.7851,33.8146,33.7359,33.7359,99659.0
2025-03-19 14:00:00,34.29,34.39,34.23,34.39,181911.0,33.7457,33.8441,33.6867,33.8441,181911.0
2025-03-19 14:10:00,34.39,34.41,34.37,34.39,85689.0,33.8441,33.8638,33.8244,33.8441,85689.0
2025-03-19 14:20:00,34.4,34.41,34.37,34.39,89367.0,33.854,33.8638,33.8244,33.8441,89367.0
2025-03-19 14:30:00,34.39,34.44,34.38,34.41,154954.0,33.8441,33.8933,33.8343,33.8638,154954.0
2025-03-19 14:40:00,34.41,34.47,34.4,34.45,120398.0,33.8638,33.9229,33.854,33.9032,120398.0
2025-03-19 14:50:00,34.45,34.52,34.45,34.52,280708.0,33.9032,33.9721,33.9032,33.9721,280708.0
2025-03-19 15:00:00,34.52,34.55,34.49,34.52,224657.0,33.9721,34.0016,33.9425,33.9721,224657.0
2025-03-19 15:10:00,34.52,34.61,34.52,34.58,244280.0,33.9721,34.0606,33.9721,34.0311,244280.0
2025-03-19 15:20:00,34.57,34.58,34.48,34.51,303926.0,34.0213,34.0311,33.9327,33.9622,303926.0
2025-03-19 15:30:00,34.51,34.53,34.46,34.52,436437.0,33.9622,33.9819,33.913,33.9721,436437.0
2025-03-19 15:40:00,34.51,34.55,34.48,34.49,424659.0,33.9622,34.0016,33.9327,33.9425,424659.0
2025-03-19 15:50:00,34.49,34.66,34.44,34.65,2526111.0,33.9425,34.1098,33.8933,34.1,2526111.0
2025-03-20 09:30:00,34.47,34.55,34.38,34.51,511457.0,33.9229,34.0016,33.8343,33.9622,511457.0
2025-03-20 09:40:00,34.52,34.57,34.5,34.55,130394.0,33.9721,34.0213,33.9524,34.0016,130394.0
2025-03-20 09:50:00,34.55,34.6,34.53,34.53,514705.0,34.0016,34.0508,33.9819,33.9819,514705.0
2025-03-20 10:00:00,34.53,34.65,34.51,34.63,414463.0,33.9819,34.1,33.9622,34.0803,414463.0
2025-03-20 10:10:00,34.63,34.71,34.62,34.65,244275.0,34.0803,34.159,34.0705,34.1,244275.0
2025-03-20 10:20:00,34.65,34.67,34.53,34.57,238345.0,34.1,34.1197,33.9819,34.0213,238345.0
2025-03-20 10:30:00,34.57,34.61,34.53,34.57,202175.0,34.0213,34.0606,33.9819,34.0213,202175.0
2025-03-20 10:40:00,34.57,34.64,34.56,34.63,79677.0,34.0213,34.0902,34.0114,34.0803,79677.0
2025-03-20 10:50:00,34.63,34.68,34.61,34.66,101622.0,34.0803,34.1295,34.0606,34.1098,101622.0
2025-03-20 11:00:00,34.66,34.71,34.62,34.64,129137.0,34.1098,34.159,34.0705,34.0902,129137.0
2025-03-20 11:10:00,34.64,34.66,34.61,34.64,221261.0,34.0902,34.1098,34.0606,34.0902,221261.0
2025-03-20 11:20:00,34.65,34.66,34.58,34.61,118425.0,34.1,34.1098,34.0311,34.0606,118425.0
2025-03-20 11:30:00,34.6,34.74,34.59,34.73,303622.0,34.0508,34.1886,34.041,34.1787,303622.0
2025-03-20 11:40:00,34.72,34.75,34.69,34.72,103698.0,34.1689,34.1984,34.1394,34.1689,103698.0
2025-03-20 11:50:00,34.71,34.77,34.71,34.73,160305.0,34.159,34.2181,34.159,34.1787,160305.0
2025-03-20 12:00:00,34.73,34.79,34.72,34.74,130786.0,34.1787,34.2378,34.1689,34.1886,130786.0
2025-03-20 12:10:00,34.73,34.74,34.68,34.7,82616.0,34.1787,34.1886,34.1295,34.1492,82616.0
2025-03-20 12:20:00,34.7,34.75,34.67,34.73,658903.0,34.1492,34.1984,34.1197,34.1787,658903.0
2025-03-20 12:30:00,34.73,34.85,34.68,34.8,781678.0,34.1787,34.2968,34.1295,34.2476,781678.0
2025-03-20 12:40:00,34.8,34.81,34.74,34.74,213524.0,34.2476,34.2575,34.1886,34.1886,213524.0
2025-03-20 12:50:00,34.74,34.75,34.7,34.72,96536.0,34.1886,34.1984,34.1492,34.1689,96536.0
2025-03-20 13:00:00,34.72,34.8,34.72,34.77,96285.0,34.1689,34.2476,34.1689,34.2181,96285.0
2025-03-20 13:10:00,34.77,34.77,34.71,34.73,59993.0,34.2181,34.2181,34.159,34.1787,59993.0
2025-03-20 13:20:00,34.73,34.75,34.69,34.7,70761.0,34.1787,34.1984,34.1394,34.1492,70761.0
2025-03-20 13:30:00,34.71,34.74,34.7,34.73,85330.0,34.159,34.1886,34.1492,34.1787,85330.0
2025-03-20 13:40:00,34.74,34.75,34.69,34.72,139125.0,34.1886,34.1984,34.1394,34.1689,139125.0
2025-03-20 13:50:00,34.72,34.77,34.72,34.77,121888.0,34.1689,34.2181,34.1689,34.2181,121888.0
2025-03-20 14:00:00,34.77,34.8,34.74,34.79,99247.0,34.2181,34.2476,34.1886,34.2378,99247.0
2025-03-20 14:10:00,34.79,34.84,34.78,34.81,131407.0,34.2378,34.287,34.2279,34.2575,131407.0
2025-03-20 14:20:00,34.82,34.84,34.81,34.83,158633.0,34.2673,34.287,34.2575,34.2771,158633.0
2025-03-20 14:30:00,34.83,34.84,34.81,34.84,155599.0,34.2771,34.287,34.2575,34.287,155599.0
2025-03-20 14:40:00,34.83,34.85,34.82,34.84,110871.0,34.2771,34.2968,34.2673,34.287,110871.0
2025-03-20 14:50:00,34.84,34.88,34.84,34.86,155811.0,34.287,34.3263,34.287,34.3067,155811.0
2025-03-20 15:00:00,34.86,34.91,34.86,34.89,117007.0,34.3067,34.3559,34.3067,34.3362,117007.0
2025-03-20 15:10:00,34.88,34.92,34.87,34.91,137478.0,34.3263,34.3657,34.3165,34.3559,137478.0
2025-03-20 15:20:00,34.91,34.95,34.88,34.89,531350.0,34.3559,34.3952,34.3263,34.3362,531350.0
2025-03-20 15:30:00,34.89,34.92,34.83,34.88,404487.0,34.3362,34.3657,34.2771,34.3263,404487.0
2025-03-20 15:40:00,34.88,34.93,34.87,34.89,344913.0,34.3263,34.3756,34.3165,34.3362,344913.0
2025-03-20 15:50:00,34.88,34.89,34.75,34.75,1139639.0,34.3263,34.3362,34.1984,34.1984,1139639.0
2025-03-21 09:30:00,34.63,34.65,34.43,34.51,398834.0,34.0803,34.1,33.8835,33.9622,398834.0
2025-03-21 09:40:00,34.5,34.58,34.49,34.52,122442.0,33.9524,34.0311,33.9425,33.9721,122442.0
2025-03-21 09:50:00,34.52,34.52,34.42,34.51,230171.0,33.9721,33.9721,33.8737,33.9622,230171.0
2025-03-21 10:00:00,34.51,34.53,34.38,34.44,539399.0,33.9622,33.9819,33.8343,33.8933,539399.0
2025-03-21 10:10:00,34.43,34.55,34.4,34.54,292555.0,33.8835,34.0016,33.854,33.9917,292555.0
2025-03-21 10:20:00,34.54,34.62,34.53,34.61,133813.0,33.9917,34.0705,33.9819,34.0606,133813.0
2025-03-21 10:30:00,34.62,34.65,34.6,34.62,197450.0,34.0705,34.1,34.0508,34.0705,197450.0
2025-03-21 10:40:00,34.62,34.68,34.6,34.66,220231.0,34.0705,34.1295,34.0508,34.1098,220231.0
2025-03-21 10:50:00,34.66,34.8,34.66,34.79,347162.0,34.1098,34.2476,34.1098,34.2378,347162.0
2025-03-21 11:00:00,34.8,34.81,34.64,34.72,394994.0,34.2476,34.2575,34.0902,34.1689,394994.0
2025-03-21 11:10:00,34.72,34.75,34.67,34.74,415895.0,34.1689,34.1984,34.1197,34.1886,415895.0
2025-03-21 11:20:00,34.74,34.75,34.55,34.57,731078.0,34.1886,34.1984,34.0016,34.0213,731078.0
2025-03-21 11:30:00,34.56,34.6,34.53,34.58,394769.0,34.0114,34.0508,33.9819,34.0311,394769.0
2025-03-21 11:40:00,34.57,34.59,34.54,34.55,305321.0,34.0213,34.041,33.9917,34.0016,305321.0
2025-03-21 11:50:00,34.55,34.56,34.48,34.48,532378.0,34.0016,34.0114,33.9327,33.9327,532378.0
2025-03-21 12:00:00,34.48,34.58,34.46,34.55,625664.0,33.9327,34.0311,33.913,34.0016,625664.0
2025-03-21 12:10:00,34.56,34.59,34.49,34.53,211732.0,34.0114,34.041,33.9425,33.9819,211732.0
2025-03-21 12:20:00,34.53,34.71,34.52,34.7,215240.0,33.9819,34.159,33.9721,34.1492,215240.0
2025-03-21 12:30:00,34.71,34.89,34.59,34.66,971113.0,34.159,34.3362,34.041,34.1098,971113.0
2025-03-21 12:40:00,34.65,34.7,34.62,34.69,154147.0,34.1,34.1492,34.0705,34.1394,154147.0
2025-03-21 12:50:00,34.69,34.73,34.66,34.72,109874.0,34.1394,34.1787,34.1098,34.1689,109874.0
2025-03-21 13:00:00,34.72,34.73,34.66,34.67,102083.0,34.1689,34.1787,34.1098,34.1197,102083.0
2025-03-21 13:10:00,34.68,34.68,34.59,34.61,119392.0,34.1295,34.1295,34.041,34.0606,119392.0
2025-03-21 13:20:00,34.61,34.63,34.56,34.59,130753.0,34.0606,34.0803,34.0114,34.041,130753.0
2025-03-21 13:30:00,34.6,34.6,34.53,34.6,91699.0,34.0508,34.0508,33.9819,34.0508,91699.0
2025-03-21 13:40:00,34.6,34.68,34.6,34.65,147328.0,34.0508,34.1295,34.0508,34.1,147328.0
2025-03-21 13:50:00,34.66,34.66,34.59,34.61,117603.0,34.1098,34.1098,34.041,34.0606,117603.0
2025-03-21 14:00:00,34.6,34.65,34.6,34.61,80883.0,34.0508,34.1,34.0508,34.0606,80883.0
2025-03-21 14:10:00,34.61,34.63,34.58,34.59,150553.0,34.0606,34.0803,34.0311,34.041,150553.0
2025-03-21 14:20:00,34.59,34.6,34.56,34.58,75038.0,34.041,34.0508,34.0114,34.0311,75038.0
2025-03-21 14:30:00,34.58,34.59,34.56,34.57,76756.0,34.0311,34.041,34.0114,34.0213,76756.0
2025-03-21 14:40:00,34.58,34.61,34.54,34.55,205632.0,34.0311,34.0606,33.9917,34.0016,205632.0
2025-03-21 14:50:00,34.55,34.59,34.55,34.58,98785.0,34.0016,34.041,34.0016,34.0311,98785.0
2025-03-21 15:00:00,34.58,34.62,34.57,34.62,150706.0,34.0311,34.0705,34.0213,34.0705,150706.0
2025-03-21 15:10:00,34.62,34.62,34.58,34.62,152894.0,34.0705,34.0705,34.0311,34.0705,152894.0
2025-03-21 15:20:00,34.62,34.63,34.59,34.61,193056.0,34.0705,34.0803,34.041,34.0606,193056.0
2025-03-21 15:30:00,34.61,34.64,34.56,34.62,215113.0,34.0606,34.0902,34.0114,34.0705,215113.0
2025-03-21 15:40:00,34.62,34.69,34.61,34.66,214482.0,34.0705,34.1394,34.0606,34.1098,214482.0
2025-03-21 15:50:00,34.66,34.67,34.55,34.55,887974.0,34.1098,34.1197,34.0016,34.0016,887974.0
2025-03-24 09:30:00,34.42,34.66,34.39,34.55,297119.0,33.8737,34.1098,33.8441,34.0016,297119.0
2025-03-24 09:40:00,34.56,34.62,34.55,34.57,136717.0,34.0114,34.0705,34.0016,34.0213,136717.0
2025-03-24 09:50:00,34.57,34.57,34.48,34.5,134646.0,34.0213,34.0213,33.9327,33.9524,134646.0
2025-03-24 10:00:00,34.5,34.58,34.45,34.58,154245.0,33.9524,34.0311,33.9032,34.0311,154245.0
2025-03-24 10:10:00,34.57,34.59,34.46,34.47,119633.0,34.0213,34.041,33.913,33.9229,119633.0
2025-03-24 10:20:00,34.47,34.51,34.34,34.35,174650.0,33.9229,33.9622,33.7949,33.8048,174650.0
2025-03-24 10:30:00,34.36,34.37,34.24,34.34,164974.0,33.8146,33.8244,33.6965,33.7949,164974.0
2025-03-24 10:40:00,34.34,34.44,34.34,34.44,89577.0,33.7949,33.8933,33.7949,33.8933,89577.0
2025-03-24 10:50:00,34.44,34.47,34.42,34.44,88384.0,33.8933,33.9229,33.8737,33.8933,88384.0
2025-03-24 11:00:00,34.43,34.43,34.34,34.36,77782.0,33.8835,33.8835,33.7949,33.8146,77782.0
2025-03-24 11:10:00,34.36,34.38,34.32,34.37,79160.0,33.8146,33.8343,33.7752,33.8244,79160.0
2025-03-24 11:20:00,34.37,34.39,34.33,34.36,275684.0,33.8244,33.8441,33.7851,33.8146,275684.0
2025-03-24 11:30:00,34.36,34.43,34.35,34.41,254449.0,33.8146,33.8835,33.8048,33.8638,254449.0
2025-03-24 11:40:00,34.41,34.43,34.38,34.38,129871.0,33.8638,33.8835,33.8343,33.8343,129871.0
2025-03-24 11:50:00,34.39,34.45,34.38,34.44,215368.0,33.8441,33.9032,33.8343,33.8933,215368.0
2025-03-24 12:00:00,34.44,34.45,34.39,34.4,163716.0,33.8933,33.9032,33.8441,33.854,163716.0
2025-03-24 12:10:00,34.4,34.4,34.29,34.3,255081.0,33.854,33.854,33.7457,33.7556,255081.0
2025-03-24 12:20:00,34.3,34.34,34.25,34.25,156562.0,33.7556,33.7949,33.7063,33.7063,156562.0
2025-03-24 12:30:00,34.26,34.26,34.16,34.16,183387.0,33.7162,33.7162,33.6178,33.6178,183387.0
2025-03-24 12:40:00,34.17,34.17,34.08,34.09,97759.0,33.6276,33.6276,33.539,33.5489,97759.0
2025-03-24 12:50:00,34.1,34.18,34.09,34.16,70927.0,33.5587,33.6375,33.5489,33.6178,70927.0
2025-03-24 13:00:00,34.16,34.17,34.12,34.14,76220.0,33.6178,33.6276,33.5784,33.5981,76220.0
2025-03-24 13:10:00,34.14,34.15,34.08,34.09,97017.0,33.5981,33.6079,33.539,33.5489,97017.0
2025-03-24 13:20:00,34.09,34.1,34.06,34.1,94959.0,33.5489,33.5587,33.5194,33.5587,94959.0
2025-03-24 13:30:00,34.09,34.13,34.08,34.12,62610.0,33.5489,33.5883,33.539,33.5784,62610.0
2025-03-24 13:40:00,34.12,34.12,34.07,34.08,66454.0,33.5784,33.5784,33.5292,33.539,66454.0
2025-03-24 13:50:00,34.09,34.09,34.05,34.07,65211.0,33.5489,33.5489,33.5095,33.5292,65211.0
2025-03-24 14:00:00,34.07,34.07,34.01,34.05,83919.0,33.5292,33.5292,33.4702,33.5095,83919.0
2025-03-24 14:10:00,34.05,34.05,34.02,34.02,62466.0,33.5095,33.5095,33.48,33.48,62466.0
2025-03-24 14:20:00,34.02,34.04,33.99,34.02,110503.0,33.48,33.4997,33.4505,33.48,110503.0
2025-03-24 14:30:00,34.02,34.02,33.96,33.99,123372.0,33.48,33.48,33.421,33.4505,123372.0
2025-03-24 14:40:00,33.99,34.04,33.98,34.03,62698.0,33.4505,33.4997,33.4406,33.4898,62698.0
2025-03-24 14:50:00,34.03,34.07,34.02,34.07,46363.0,33.4898,33.5292,33.48,33.5292,46363.0
2025-03-24 15:00:00,34.07,34.11,34.07,34.11,112040.0,33.5292,33.5686,33.5292,33.5686,112040.0
2025-03-24 15:10:00,34.11,34.14,34.08,34.14,169787.0,33.5686,33.5981,33.539,33.5981,169787.0
2025-03-24 15:20:00,34.13,34.15,34.09,34.11,149807.0,33.5883,33.6079,33.5489,33.5686,149807.0
2025-03-24 15:30:00,34.11,34.16,34.1,34.16,220003.0,33.5686,33.6178,33.5587,33.6178,220003.0
2025-03-24 15:40:00,34.16,34.18,34.12,34.18,283216.0,33.6178,33.6375,33.5784,33.6375,283216.0
2025-03-24 15:50:00,34.18,34.19,34.12,34.13,663093.0,33.6375,33.6473,33.5784,33.5883,663093.0
2025-03-25 09:30:00,34.75,34.91,34.74,34.83,521856.0,34.1984,34.3559,34.1886,34.2771,521856.0
2025-03-25 09:40:00,34.83,34.94,34.8,34.88,334091.0,34.2771,34.3854,34.2476,34.3263,334091.0
2025-03-25 09:50:00,34.88,34.92,34.83,34.84,264520.0,34.3263,34.3657,34.2771,34.287,264520.0
2025-03-25 10:00:00,34.84,34.84,34.73,34.83,323624.0,34.287,34.287,34.1787,34.2771,323624.0
2025-03-25 10:10:00,34.83,34.9,34.74,34.8,217125.0,34.2771,34.346,34.1886,34.2476,217125.0
2025-03-25 10:20:00,34.79,34.81,34.73,34.77,149398.0,34.2378,34.2575,34.1787,34.2181,149398.0
2025-03-25 10:30:00,34.77,34.78,34.72,34.73,125622.0,34.2181,34.2279,34.1689,34.1787,125622.0
2025-03-25 10:40:00,34.73,34.74,34.67,34.7,118545.0,34.1787,34.1886,34.1197,34.1492,118545.0
2025-03-25 10:50:00,34.7,34.71,34.62,34.63,164916.0,34.1492,34.159,34.0705,34.0803,164916.0
2025-03-25 11:00:00,34.63,34.63,34.48,34.5,176110.0,34.0803,34.0803,33.9327,33.9524,176110.0
2025-03-25 11:10:00,34.5,34.52,34.35,34.39,486543.0,33.9524,33.9721,33.8048,33.8441,486543.0
2025-03-25 11:20:00,34.38,34.41,34.36,34.38,171469.0,33.8343,33.8638,33.8146,33.8343,171469.0
2025-03-25 11:30:00,34.37,34.37,34.31,34.37,193063.0,33.8244,33.8244,33.7654,33.8244,193063.0
2025-03-25 11:40:00,34.37,34.39,34.32,34.37,158664.0,33.8244,33.8441,33.7752,33.8244,158664.0
2025-03-25 11:50:00,34.37,34.39,34.33,34.35,162662.0,33.8244,33.8441,33.7851,33.8048,162662.0
2025-03-25 12:00:00,34.36,34.39,34.32,34.37,126659.0,33.8146,33.8441,33.7752,33.8244,126659.0
2025-03-25 12:10:00,34.36,34.36,34.3,34.32,113751.0,33.8146,33.8146,33.7556,33.7752,113751.0
2025-03-25 12:20:00,34.32,34.4,34.32,34.4,195076.0,33.7752,33.854,33.7752,33.854,195076.0
2025-03-25 12:30:00,34.39,34.41,34.34,34.36,248920.0,33.8441,33.8638,33.7949,33.8146,248920.0
2025-03-25 12:40:00,34.36,34.37,34.35,34.36,31539.0,33.8146,33.8244,33.8048,33.8146,31539.0
2025-03-25 12:50:00,34.36,34.36,34.3,34.35,55547.0,33.8146,33.8146,33.7556,33.8048,55547.0
2025-03-25 13:00:00,34.35,34.42,34.35,34.41,40468.0,33.8048,33.8737,33.8048,33.8638,40468.0
2025-03-25 13:10:00,34.4,34.42,34.37,34.38,33217.0,33.854,33.8737,33.8244,33.8343,33217.0
2025-03-25 13:20:00,34.38,34.38,34.3,34.3,62954.0,33.8343,33.8343,33.7556,33.7556,62954.0
2025-03-25 13:30:00,34.3,34.33,34.29,34.32,54923.0,33.7556,33.7851,33.7457,33.7752,54923.0
2025-03-25 13:40:00,34.32,34.32,34.26,34.27,40882.0,33.7752,33.7752,33.7162,33.726,40882.0
2025-03-25 13:50:00,34.27,34.31,34.27,34.29,50066.0,33.726,33.7654,33.726,33.7457,50066.0
2025-03-25 14:00:00,34.29,34.31,34.26,34.27,58771.0,33.7457,33.7654,33.7162,33.726,58771.0
2025-03-25 14:10:00,34.27,34.29,34.26,34.27,40759.0,33.726,33.7457,33.7162,33.726,40759.0
2025-03-25 14:20:00,34.26,34.28,34.24,34.25,58150.0,33.7162,33.7359,33.6965,33.7063,58150.0
2025-03-25 14:30:00,34.26,34.27,34.24,34.24,45988.0,33.7162,33.726,33.6965,33.6965,45988.0
2025-03-25 14:40:00,34.25,34.27,34.24,34.26,61966.0,33.7063,33.726,33.6965,33.7162,61966.0
2025-03-25 14:50:00,34.26,34.31,34.26,34.27,54338.0,33.7162,33.7654,33.7162,33.726,54338.0
2025-03-25 15:00:00,34.27,34.35,34.26,34.34,77668.0,33.726,33.8048,33.7162,33.7949,77668.0
2025-03-25 15:10:00,34.34,34.37,34.34,34.37,48679.0,33.7949,33.8244,33.7949,33.8244,48679.0
2025-03-25 15:20:00,34.37,34.37,34.28,34.3,119602.0,33.8244,33.8244,33.7359,33.7556,119602.0
2025-03-25 15:30:00,34.3,34.38,34.29,34.31,120410.0,33.7556,33.8343,33.7457,33.7654,120410.0
2025-03-25 15:40:00,34.31,34.37,34.3,34.34,130353.0,33.7654,33.8244,33.7556,33.7949,130353.0
2025-03-25 15:50:00,34.33,34.33,34.24,34.3,506011.0,33.7851,33.7851,33.6965,33.7556,506011.0
2025-03-26 09:30:00,34.64,34.78,34.61,34.74,261664.0,34.0902,34.2279,34.0606,34.1886,261664.0
2025-03-26 09:40:00,34.73,34.76,34.66,34.69,134586.0,34.1787,34.2083,34.1098,34.1394,134586.0
2025-03-26 09:50:00,34.68,34.76,34.64,34.74,167458.0,34.1295,34.2083,34.0902,34.1886,167458.0
2025-03-26 10:00:00,34.73,34.84,34.72,34.8,82105.0,34.1787,34.287,34.1689,34.2476,82105.0
2025-03-26 10:10:00,34.78,34.82,34.72,34.8,87985.0,34.2279,34.2673,34.1689,34.2476,87985.0
2025-03-26 10:20:00,34.8,34.82,34.66,34.68,101223.0,34.2476,34.2673,34.1098,34.1295,101223.0
2025-03-26 10:30:00,34.69,34.72,34.63,34.69,141381.0,34.1394,34.1689,34.0803,34.1394,141381.0
2025-03-26 10:40:00,34.68,34.69,34.61,34.63,97263.0,34.1295,34.1394,34.0606,34.0803,97263.0
2025-03-26 10:50:00,34.62,34.66,34.56,34.65,118689.0,34.0705,34.1098,34.0114,34.1,118689.0
2025-03-26 11:00:00,34.65,34.77,34.6,34.77,218643.0,34.1,34.2181,34.0508,34.2181,218643.0
2025-03-26 11:10:00,34.77,34.8,34.75,34.76,158478.0,34.2181,34.2476,34.1984,34.2083,158478.0
2025-03-26 11:20:00,34.75,34.76,34.65,34.68,135572.0,34.1984,34.2083,34.1,34.1295,135572.0
2025-03-26 11:30:00,34.68,34.75,34.68,34.73,73173.0,34.1295,34.1984,34.1295,34.1787,73173.0
2025-03-26 11:40:00,34.73,34.75,34.7,34.71,72020.0,34.1787,34.1984,34.1492,34.159,72020.0
2025-03-26 11:50:00,34.7,34.71,34.64,34.66,70633.0,34.1492,34.159,34.0902,34.1098,70633.0
2025-03-26 12:00:00,34.65,34.66,34.57,34.57,118710.0,34.1,34.1098,34.0213,34.0213,118710.0
2025-03-26 12:10:00,34.58,34.6,34.56,34.57,146000.0,34.0311,34.0508,34.0114,34.0213,146000.0
2025-03-26 12:20:00,34.57,34.6,34.55,34.58,174471.0,34.0213,34.0508,34.0016,34.0311,174471.0
2025-03-26 12:30:00,34.58,34.67,34.57,34.63,221818.0,34.0311,34.1197,34.0213,34.0803,221818.0
2025-03-26 12:40:00,34.63,34.63,34.57,34.61,56104.0,34.0803,34.0803,34.0213,34.0606,56104.0
2025-03-26 12:50:00,34.6,34.6,34.5,34.51,84451.0,34.0508,34.0508,33.9524,33.9622,84451.0
2025-03-26 13:00:00,34.51,34.52,34.48,34.52,52155.0,33.9622,33.9721,33.9327,33.9721,52155.0
2025-03-26 13:10:00,34.51,34.54,34.45,34.47,95714.0,33.9622,33.9917,33.9032,33.9229,95714.0
2025-03-26 13:20:00,34.47,34.48,34.4,34.41,113173.0,33.9229,33.9327,33.854,33.8638,113173.0
2025-03-26 13:30:00,34.4,34.4,34.32,34.36,95567.0,33.854,33.854,33.7752,33.8146,95567.0
2025-03-26 13:40:00,34.36,34.39,34.31,34.33,59345.0,33.8146,33.8441,33.7654,33.7851,59345.0
2025-03-26 13:50:00,34.33,34.34,34.31,34.32,43056.0,33.7851,33.7949,33.7654,33.7752,43056.0
2025-03-26 14:00:00,34.33,34.4,34.32,34.39,56759.0,33.7851,33.854,33.7752,33.8441,56759.0
2025-03-26 14:10:00,34.39,34.75,34.38,34.41,443809.0,33.8441,34.1984,33.8343,33.8638,443809.0
2025-03-26 14:20:00,34.4,34.42,34.35,34.4,91653.0,33.854,33.8737,33.8048,33.854,91653.0
2025-03-26 14:30:00,34.4,34.4,34.37,34.4,52474.0,33.854,33.854,33.8244,33.854,52474.0
2025-03-26 14:40:00,34.39,34.4,34.3,34.34,138018.0,33.8441,33.854,33.7556,33.7949,138018.0
2025-03-26 14:50:00,34.34,34.34,34.3,34.31,39367.0,33.7949,33.7949,33.7556,33.7654,39367.0
2025-03-26 15:00:00,34.32,34.39,34.31,34.38,49554.0,33.7752,33.8441,33.7654,33.8343,49554.0
2025-03-26 15:10:00,34.38,34.4,34.35,34.39,90828.0,33.8343,33.854,33.8048,33.8441,90828.0
2025-03-26 15:20:00,34.4,34.42,34.34,34.34,100330.0,33.854,33.8737,33.7949,33.7949,100330.0
2025-03-26 15:30:00,34.34,34.36,34.3,34.33,111575.0,33.7949,33.8146,33.7556,33.7851,111575.0
2025-03-26 15:40:00,34.33,34.37,34.31,34.37,218853.0,33.7851,33.8244,33.7654,33.8244,218853.0
2025-03-26 15:50:00,34.37,34.42,34.33,34.42,884944.0,33.8244,33.8737,33.7851,33.8737,884944.0
2025-03-27 09:30:00,34.48,34.5,34.34,34.41,362776.0,33.9327,33.9524,33.7949,33.8638,362776.0
2025-03-27 09:40:00,34.41,34.47,34.35,34.44,133091.0,33.8638,33.9229,33.8048,33.8933,133091.0
2025-03-27 09:50:00,34.44,34.59,34.42,34.57,127956.0,33.8933,34.041,33.8737,34.0213,127956.0
2025-03-27 10:00:00,34.57,34.6,34.48,34.5,117478.0,34.0213,34.0508,33.9327,33.9524,117478.0
2025-03-27 10:10:00,34.5,34.53,34.42,34.51,92071.0,33.9524,33.9819,33.8737,33.9622,92071.0
2025-03-27 10:20:00,34.51,34.56,34.5,34.55,125393.0,33.9622,34.0114,33.9524,34.0016,125393.0
2025-03-27 10:30:00,34.55,34.61,34.53,34.61,227431.0,34.0016,34.0606,33.9819,34.0606,227431.0
2025-03-27 10:40:00,34.62,34.67,34.61,34.65,190217.0,34.0705,34.1197,34.0606,34.1,190217.0
2025-03-27 10:50:00,34.66,34.66,34.59,34.62,183516.0,34.1098,34.1098,34.041,34.0705,183516.0
2025-03-27 11:00:00,34.62,34.69,34.6,34.69,180189.0,34.0705,34.1394,34.0508,34.1394,180189.0
2025-03-27 11:10:00,34.69,34.79,34.67,34.77,197938.0,34.1394,34.2378,34.1197,34.2181,197938.0
2025-03-27 11:20:00,34.76,34.77,34.71,34.73,175749.0,34.2083,34.2181,34.159,34.1787,175749.0
2025-03-27 11:30:00,34.73,34.74,34.68,34.73,200657.0,34.1787,34.1886,34.1295,34.1787,200657.0
2025-03-27 11:40:00,34.74,34.75,34.7,34.72,221742.0,34.1886,34.1984,34.1492,34.1689,221742.0
2025-03-27 11:50:00,34.72,34.72,34.61,34.67,218180.0,34.1689,34.1689,34.0606,34.1197,218180.0
2025-03-27 12:00:00,34.66,34.72,34.65,34.7,150710.0,34.1098,34.1689,34.1,34.1492,150710.0
2025-03-27 12:10:00,34.71,34.73,34.7,34.72,143635.0,34.159,34.1787,34.1492,34.1689,143635.0
2025-03-27 12:20:00,34.72,34.73,34.7,34.72,198939.0,34.1689,34.1787,34.1492,34.1689,198939.0
2025-03-27 12:30:00,34.71,34.73,34.65,34.66,222728.0,34.159,34.1787,34.1,34.1098,222728.0
2025-03-27 12:40:00,34.66,34.7,34.62,34.64,127879.0,34.1098,34.1492,34.0705,34.0902,127879.0
2025-03-27 12:50:00,34.64,34.64,34.58,34.6,125196.0,34.0902,34.0902,34.0311,34.0508,125196.0
2025-03-27 13:00:00,34.61,34.61,34.55,34.56,75354.0,34.0606,34.0606,34.0016,34.0114,75354.0
2025-03-27 13:10:00,34.56,34.61,34.55,34.59,58161.0,34.0114,34.0606,34.0016,34.041,58161.0
2025-03-27 13:20:00,34.59,34.6,34.5,34.51,52857.0,34.041,34.0508,33.9524,33.9622,52857.0
2025-03-27 13:30:00,34.51,34.52,34.48,34.48,66167.0,33.9622,33.9721,33.9327,33.9327,66167.0
2025-03-27 13:40:00,34.48,34.49,34.46,34.48,119942.0,33.9327,33.9425,33.913,33.9327,119942.0
2025-03-27 13:50:00,34.48,34.49,34.43,34.45,102916.0,33.9327,33.9425,33.8835,33.9032,102916.0
2025-03-27 14:00:00,34.44,34.53,34.44,34.52,166791.0,33.8933,33.9819,33.8933,33.9721,166791.0
2025-03-27 14:10:00,34.51,34.55,34.51,34.54,137252.0,33.9622,34.0016,33.9622,33.9917,137252.0
2025-03-27 14:20:00,34.54,34.55,34.45,34.45,111974.0,33.9917,34.0016,33.9032,33.9032,111974.0
2025-03-27 14:30:00,34.45,34.49,34.45,34.48,85340.0,33.9032,33.9425,33.9032,33.9327,85340.0
2025-03-27 14:40:00,34.48,34.5,34.47,34.5,94621.0,33.9327,33.9524,33.9229,33.9524,94621.0
2025-03-27 14:50:00,34.5,34.5,34.42,34.43,229120.0,33.9524,33.9524,33.8737,33.8835,229120.0
2025-03-27 15:00:00,34.43,34.54,34.42,34.52,220693.0,33.8835,33.9917,33.8737,33.9721,220693.0
2025-03-27 15:10:00,34.53,34.54,34.46,34.47,155010.0,33.9819,33.9917,33.913,33.9229,155010.0
2025-03-27 15:20:00,34.48,34.53,34.47,34.52,135432.0,33.9327,33.9819,33.9229,33.9721,135432.0
2025-03-27 15:30:00,34.51,34.51,34.46,34.5,146071.0,33.9622,33.9622,33.913,33.9524,146071.0
2025-03-27 15:40:00,34.5,34.51,34.45,34.5,230295.0,33.9524,33.9622,33.9032,33.9524,230295.0
2025-03-27 15:50:00,34.5,34.51,34.4,34.44,543508.0,33.9524,33.9622,33.854,33.8933,543508.0
2025-03-28 09:30:00,34.24,34.24,34.02,34.02,297932.0,33.6965,33.6965,33.48,33.48,297932.0
2025-03-28 09:40:00,34.02,34.05,33.88,33.89,238824.0,33.48,33.5095,33.3422,33.3521,238824.0
2025-03-28 09:50:00,33.88,33.92,33.81,33.87,218713.0,33.3422,33.3816,33.2733,33.3324,218713.0
2025-03-28 10:00:00,33.86,33.96,33.83,33.95,224344.0,33.3225,33.421,33.293,33.4111,224344.0
2025-03-28 10:10:00,33.95,33.97,33.86,33.93,126635.0,33.4111,33.4308,33.3225,33.3914,126635.0
2025-03-28 10:20:00,33.93,34.0,33.89,33.98,167433.0,33.3914,33.4603,33.3521,33.4406,167433.0
2025-03-28 10:30:00,33.98,34.04,33.98,34.0,347856.0,33.4406,33.4997,33.4406,33.4603,347856.0
2025-03-28 10:40:00,34.0,34.08,33.97,34.07,185883.0,33.4603,33.539,33.4308,33.5292,185883.0
2025-03-28 10:50:00,34.06,34.1,34.0,34.01,173902.0,33.5194,33.5587,33.4603,33.4702,173902.0
2025-03-28 11:00:00,34.01,34.01,33.96,33.97,117526.0,33.4702,33.4702,33.421,33.4308,117526.0
2025-03-28 11:10:00,33.97,34.04,33.95,34.02,190459.0,33.4308,33.4997,33.4111,33.48,190459.0
2025-03-28 11:20:00,34.02,34.07,34.02,34.03,155744.0,33.48,33.5292,33.48,33.4898,155744.0
2025-03-28 11:30:00,34.03,34.05,33.97,34.04,224603.0,33.4898,33.5095,33.4308,33.4997,224603.0
2025-03-28 11:40:00,34.04,34.04,33.9,33.9,103704.0,33.4997,33.4997,33.3619,33.3619,103704.0
2025-03-28 11:50:00,33.89,33.9,33.85,33.85,96535.0,33.3521,33.3619,33.3127,33.3127,96535.0
2025-03-28 12:00:00,33.85,33.88,33.83,33.86,171707.0,33.3127,33.3422,33.293,33.3225,171707.0
2025-03-28 12:10:00,33.85,33.85,33.82,33.82,59879.0,33.3127,33.3127,33.2832,33.2832,59879.0
2025-03-28 12:20:00,33.83,33.87,33.82,33.84,140986.0,33.293,33.3324,33.2832,33.3029,140986.0
2025-03-28 12:30:00,33.84,33.88,33.82,33.84,129353.0,33.3029,33.3422,33.2832,33.3029,129353.0
2025-03-28 12:40:00,33.83,33.85,33.79,33.8,116540.0,33.293,33.3127,33.2537,33.2635,116540.0
2025-03-28 12:50:00,33.8,33.82,33.77,33.77,62225.0,33.2635,33.2832,33.234,33.234,62225.0
2025-03-28 13:00:00,33.77,33.79,33.75,33.79,62979.0,33.234,33.2537,33.2143,33.2537,62979.0
2025-03-28 13:10:00,33.78,33.79,33.77,33.77,73276.0,33.2438,33.2537,33.234,33.234,73276.0
2025-03-28 13:20:00,33.77,33.79,33.74,33.75,94852.0,33.234,33.2537,33.2044,33.2143,94852.0
2025-03-28 13:30:00,33.74,33.78,33.73,33.78,118518.0,33.2044,33.2438,33.1946,33.2438,118518.0
2025-03-28 13:40:00,33.77,33.8,33.76,33.79,53994.0,33.234,33.2635,33.2241,33.2537,53994.0
2025-03-28 13:50:00,33.79,33.82,33.78,33.82,68675.0,33.2537,33.2832,33.2438,33.2832,68675.0
2025-03-28 14:00:00,33.82,33.87,33.81,33.84,110792.0,33.2832,33.3324,33.2733,33.3029,110792.0
2025-03-28 14:10:00,33.84,33.86,33.83,33.86,102457.0,33.3029,33.3225,33.293,33.3225,102457.0
2025-03-28 14:20:00,33.86,33.9,33.82,33.83,107610.0,33.3225,33.3619,33.2832,33.293,107610.0
2025-03-28 14:30:00,33.83,33.85,33.81,33.82,116930.0,33.293,33.3127,33.2733,33.2832,116930.0
2025-03-28 14:40:00,33.82,33.84,33.81,33.84,131883.0,33.2832,33.3029,33.2733,33.3029,131883.0
2025-03-28 14:50:00,33.84,33.88,33.83,33.88,109290.0,33.3029,33.3422,33.293,33.3422,109290.0
2025-03-28 15:00:00,33.88,33.94,33.87,33.93,109804.0,33.3422,33.4013,33.3324,33.3914,109804.0
2025-03-28 15:10:00,33.93,33.94,33.89,33.9,146697.0,33.3914,33.4013,33.3521,33.3619,146697.0
2025-03-28 15:20:00,33.91,33.91,33.88,33.89,126778.0,33.3717,33.3717,33.3422,33.3521,126778.0
2025-03-28 15:30:00,33.88,33.9,33.84,33.89,212834.0,33.3422,33.3619,33.3029,33.3521,212834.0
2025-03-28 15:40:00,33.89,33.94,33.87,33.93,179545.0,33.3521,33.4013,33.3324,33.3914,179545.0
2025-03-28 15:50:00,33.93,33.93,33.83,33.88,604964.0,33.3914,33.3914,33.293,33.3422,604964.0
2025-03-31 09:30:00,33.66,33.82,33.6,33.75,286023.0,33.1257,33.2832,33.0667,33.2143,286023.0
2025-03-31 09:40:00,33.75,33.76,33.57,33.63,164079.0,33.2143,33.2241,33.0371,33.0962,164079.0
2025-03-31 09:50:00,33.63,33.87,33.62,33.86,83263.0,33.0962,33.3324,33.0863,33.3225,83263.0
2025-03-31 10:00:00,33.86,33.93,33.86,33.88,83186.0,33.3225,33.3914,33.3225,33.3422,83186.0
2025-03-31 10:10:00,33.89,33.94,33.87,33.92,77822.0,33.3521,33.4013,33.3324,33.3816,77822.0
2025-03-31 10:20:00,33.92,33.94,33.83,33.86,115925.0,33.3816,33.4013,33.293,33.3225,115925.0
2025-03-31 10:30:00,33.86,33.99,33.86,33.97,240364.0,33.3225,33.4505,33.3225,33.4308,240364.0
2025-03-31 10:40:00,33.97,34.0,33.94,33.99,127855.0,33.4308,33.4603,33.4013,33.4505,127855.0
2025-03-31 10:50:00,33.98,34.02,33.91,33.95,136622.0,33.4406,33.48,33.3717,33.4111,136622.0
2025-03-31 11:00:00,33.95,33.96,33.92,33.93,120271.0,33.4111,33.421,33.3816,33.3914,120271.0
2025-03-31 11:10:00,33.93,33.94,33.88,33.91,129855.0,33.3914,33.4013,33.3422,33.3717,129855.0
2025-03-31 11:20:00,33.9,33.92,33.84,33.86,156332.0,33.3619,33.3816,33.3029,33.3225,156332.0
2025-03-31 11:30:00,33.86,33.89,33.8,33.83,197943.0,33.3225,33.3521,33.2635,33.293,197943.0
2025-03-31 11:40:00,33.83,33.84,33.79,33.8,33532.0,33.293,33.3029,33.2537,33.2635,33532.0
2025-03-31 11:50:00,33.8,33.81,33.73,33.77,60562.0,33.2635,33.2733,33.1946,33.234,60562.0
2025-03-31 12:00:00,33.76,33.8,33.75,33.76,52907.0,33.2241,33.2635,33.2143,33.2241,52907.0
2025-03-31 12:10:00,33.76,33.78,33.73,33.77,59617.0,33.2241,33.2438,33.1946,33.234,59617.0
2025-03-31 12:20:00,33.76,33.77,33.7,33.77,79370.0,33.2241,33.234,33.1651,33.234,79370.0
2025-03-31 12:30:00,33.77,33.79,33.74,33.78,63278.0,33.234,33.2537,33.2044,33.2438,63278.0
2025-03-31 12:40:00,33.78,33.86,33.77,33.85,90592.0,33.2438,33.3225,33.234,33.3127,90592.0
2025-03-31 12:50:00,33.86,33.88,33.81,33.81,54472.0,33.3225,33.3422,33.2733,33.2733,54472.0
2025-03-31 13:00:00,33.81,33.82,33.78,33.82,64006.0,33.2733,33.2832,33.2438,33.2832,64006.0
2025-03-31 13:10:00,33.82,33.83,33.74,33.75,60457.0,33.2832,33.293,33.2044,33.2143,60457.0
2025-03-31 13:20:00,33.75,33.75,33.65,33.66,59514.0,33.2143,33.2143,33.1159,33.1257,59514.0
2025-03-31 13:30:00,33.66,33.71,33.66,33.68,68967.0,33.1257,33.1749,33.1257,33.1454,68967.0
2025-03-31 13:40:00,33.68,33.68,33.63,33.66,90020.0,33.1454,33.1454,33.0962,33.1257,90020.0
2025-03-31 13:50:00,33.66,33.71,33.64,33.7,95901.0,33.1257,33.1749,33.106,33.1651,95901.0
2025-03-31 14:00:00,33.69,33.79,33.67,33.79,111084.0,33.1552,33.2537,33.1356,33.2537,111084.0
2025-03-31 14:10:00,33.79,33.81,33.75,33.79,109351.0,33.2537,33.2733,33.2143,33.2537,109351.0
2025-03-31 14:20:00,33.79,33.79,33.73,33.73,70391.0,33.2537,33.2537,33.1946,33.1946,70391.0
2025-03-31 14:30:00,33.73,33.78,33.73,33.75,75934.0,33.1946,33.2438,33.1946,33.2143,75934.0
2025-03-31 14:40:00,33.75,33.77,33.71,33.74,77083.0,33.2143,33.234,33.1749,33.2044,77083.0
2025-03-31 14:50:00,33.74,33.76,33.72,33.75,93331.0,33.2044,33.2241,33.1848,33.2143,93331.0
2025-03-31 15:00:00,33.75,33.84,33.74,33.8,125066.0,33.2143,33.3029,33.2044,33.2635,125066.0
2025-03-31 15:10:00,33.8,33.92,33.8,33.9,507807.0,33.2635,33.3816,33.2635,33.3619,507807.0
2025-03-31 15:20:00,33.9,33.93,33.82,33.84,206735.0,33.3619,33.3914,33.2832,33.3029,206735.0
2025-03-31 15:30:00,33.84,33.87,33.81,33.84,131018.0,33.3029,33.3324,33.2733,33.3029,131018.0
2025-03-31 15:40:00,33.84,33.91,33.83,33.88,142570.0,33.3029,33.3717,33.293,33.3422,142570.0
2025-03-31 15:50:00,33.88,33.89,33.76,33.79,497280.0,33.3422,33.3521,33.2241,33.2537,497280.0
2025-04-01 09:30:00,33.53,33.56,33.4,33.48,338557.0,32.9978,33.0273,32.8698,32.9486,338557.0
2025-04-01 09:40:00,33.48,33.53,33.38,33.45,166780.0,32.9486,32.9978,32.8502,32.919,166780.0
2025-04-01 09:50:00,33.45,33.55,33.41,33.48,116335.0,32.919,33.0175,32.8797,32.9486,116335.0
2025-04-01 10:00:00,33.47,33.5,33.4,33.5,182665.0,32.9387,32.9683,32.8698,32.9683,182665.0
2025-04-01 10:10:00,33.5,33.5,33.36,33.43,130165.0,32.9683,32.9683,32.8305,32.8994,130165.0
2025-04-01 10:20:00,33.44,33.45,33.39,33.4,76537.0,32.9092,32.919,32.86,32.8698,76537.0
2025-04-01 10:30:00,33.39,33.5,33.38,33.47,117132.0,32.86,32.9683,32.8502,32.9387,117132.0
2025-04-01 10:40:00,33.47,33.54,33.46,33.52,63011.0,32.9387,33.0076,32.9289,32.9879,63011.0
2025-04-01 10:50:00,33.52,33.58,33.51,33.56,71034.0,32.9879,33.047,32.9781,33.0273,71034.0
2025-04-01 11:00:00,33.57,33.64,33.56,33.63,63181.0,33.0371,33.106,33.0273,33.0962,63181.0
2025-04-01 11:10:00,33.63,33.64,33.61,33.62,77209.0,33.0962,33.106,33.0765,33.0863,77209.0
2025-04-01 11:20:00,33.62,33.68,33.6,33.65,124251.0,33.0863,33.1454,33.0667,33.1159,124251.0
2025-04-01 11:30:00,33.65,33.65,33.6,33.62,111657.0,33.1159,33.1159,33.0667,33.0863,111657.0
2025-04-01 11:40:00,33.63,33.63,33.58,33.6,62342.0,33.0962,33.0962,33.047,33.0667,62342.0
2025-04-01 11:50:00,33.61,33.61,33.56,33.59,38397.0,33.0765,33.0765,33.0273,33.0568,38397.0
2025-04-01 12:00:00,33.59,33.66,33.58,33.65,35182.0,33.0568,33.1257,33.047,33.1159,35182.0
2025-04-01 12:10:00,33.66,33.71,33.64,33.69,98669.0,33.1257,33.1749,33.106,33.1552,98669.0
2025-04-01 12:20:00,33.7,33.71,33.63,33.64,99055.0,33.1651,33.1749,33.0962,33.106,99055.0
2025-04-01 12:30:00,33.64,33.64,33.57,33.58,69008.0,33.106,33.106,33.0371,33.047,69008.0
2025-04-01 12:40:00,33.58,33.62,33.57,33.61,44831.0,33.047,33.0863,33.0371,33.0765,44831.0
2025-04-01 12:50:00,33.61,33.66,33.6,33.66,75905.0,33.0765,33.1257,33.0667,33.1257,75905.0
2025-04-01 13:00:00,33.65,33.67,33.63,33.65,56903.0,33.1159,33.1356,33.0962,33.1159,56903.0
2025-04-01 13:10:00,33.65,33.65,33.6,33.6,49590.0,33.1159,33.1159,33.0667,33.0667,49590.0
2025-04-01 13:20:00,33.6,33.61,33.58,33.59,89742.0,33.0667,33.0765,33.047,33.0568,89742.0
2025-04-01 13:30:00,33.59,33.6,33.56,33.57,57202.0,33.0568,33.0667,33.0273,33.0371,57202.0
2025-04-01 13:40:00,33.57,33.62,33.56,33.62,63731.0,33.0371,33.0863,33.0273,33.0863,63731.0
2025-04-01 13:50:00,33.62,33.63,33.6,33.63,86492.0,33.0863,33.0962,33.0667,33.0962,86492.0
2025-04-01 14:00:00,33.63,33.64,33.58,33.61,100924.0,33.0962,33.106,33.047,33.0765,100924.0
2025-04-01 14:10:00,33.62,33.65,33.59,33.61,76499.0,33.0863,33.1159,33.0568,33.0765,76499.0
2025-04-01 14:20:00,33.61,33.61,33.56,33.58,93375.0,33.0765,33.0765,33.0273,33.047,93375.0
2025-04-01 14:30:00,33.58,33.61,33.56,33.57,123190.0,33.047,33.0765,33.0273,33.0371,123190.0
2025-04-01 14:40:00,33.57,33.6,33.56,33.56,62503.0,33.0371,33.0667,33.0273,33.0273,62503.0
2025-04-01 14:50:00,33.57,33.6,33.54,33.59,129594.0,33.0371,33.0667,33.0076,33.0568,129594.0
2025-04-01 15:00:00,33.59,33.64,33.57,33.62,102158.0,33.0568,33.106,33.0371,33.0863,102158.0
2025-04-01 15:10:00,33.63,33.65,33.6,33.63,88671.0,33.0962,33.1159,33.0667,33.0962,88671.0
2025-04-01 15:20:00,33.63,33.72,33.62,33.68,97180.0,33.0962,33.1848,33.0863,33.1454,97180.0
2025-04-01 15:30:00,33.68,33.73,33.66,33.72,117733.0,33.1454,33.1946,33.1257,33.1848,117733.0
2025-04-01 15:40:00,33.72,33.77,33.71,33.77,145910.0,33.1848,33.234,33.1749,33.234,145910.0
2025-04-01 15:50:00,33.77,33.82,33.75,33.82,523899.0,33.234,33.2832,33.2143,33.2832,523899.0
2025-04-02 09:30:00,33.87,33.89,33.73,33.8,598568.0,33.3324,33.3521,33.1946,33.2635,598568.0
2025-04-02 09:40:00,33.8,33.81,33.71,33.77,167377.0,33.2635,33.2733,33.1749,33.234,167377.0
2025-04-02 09:50:00,33.77,33.77,33.6,33.7,163781.0,33.234,33.234,33.0667,33.1651,163781.0
2025-04-02 10:00:00,33.69,33.77,33.67,33.74,150118.0,33.1552,33.234,33.1356,33.2044,150118.0
2025-04-02 10:10:00,33.74,33.78,33.68,33.77,167428.0,33.2044,33.2438,33.1454,33.234,167428.0
2025-04-02 10:20:00,33.77,33.78,33.62,33.67,95577.0,33.234,33.2438,33.0863,33.1356,95577.0
2025-04-02 10:30:00,33.65,33.75,33.61,33.75,114557.0,33.1159,33.2143,33.0765,33.2143,114557.0
2025-04-02 10:40:00,33.74,33.76,33.67,33.71,120273.0,33.2044,33.2241,33.1356,33.1749,120273.0
2025-04-02 10:50:00,33.71,33.75,33.7,33.74,62545.0,33.1749,33.2143,33.1651,33.2044,62545.0
2025-04-02 11:00:00,33.73,33.75,33.7,33.7,132667.0,33.1946,33.2143,33.1651,33.1651,132667.0
2025-04-02 11:10:00,33.71,33.75,33.68,33.69,107590.0,33.1749,33.2143,33.1454,33.1552,107590.0
2025-04-02 11:20:00,33.7,33.72,33.68,33.7,72375.0,33.1651,33.1848,33.1454,33.1651,72375.0
2025-04-02 11:30:00,33.7,33.75,33.69,33.72,124740.0,33.1651,33.2143,33.1552,33.1848,124740.0
2025-04-02 11:40:00,33.73,33.73,33.66,33.68,88658.0,33.1946,33.1946,33.1257,33.1454,88658.0
2025-04-02 11:50:00,33.67,33.67,33.63,33.64,71560.0,33.1356,33.1356,33.0962,33.106,71560.0
2025-04-02 12:00:00,33.64,33.71,33.63,33.7,151524.0,33.106,33.1749,33.0962,33.1651,151524.0
2025-04-02 12:10:00,33.7,33.78,33.7,33.77,47403.0,33.1651,33.2438,33.1651,33.234,47403.0
2025-04-02 12:20:00,33.77,33.8,33.76,33.77,42712.0,33.234,33.2635,33.2241,33.234,42712.0
2025-04-02 12:30:00,33.77,33.79,33.74,33.76,105458.0,33.234,33.2537,33.2044,33.2241,105458.0
2025-04-02 12:40:00,33.77,33.77,33.75,33.76,113567.0,33.234,33.234,33.2143,33.2241,113567.0
2025-04-02 12:50:00,33.75,33.78,33.74,33.76,179583.0,33.2143,33.2438,33.2044,33.2241,179583.0
2025-04-02 13:00:00,33.77,33.8,33.75,33.8,69429.0,33.234,33.2635,33.2143,33.2635,69429.0
2025-04-02 13:10:00,33.79,33.82,33.78,33.8,54814.0,33.2537,33.2832,33.2438,33.2635,54814.0
2025-04-02 13:20:00,33.79,33.81,33.77,33.8,40399.0,33.2537,33.2733,33.234,33.2635,40399.0
2025-04-02 13:30:00,33.8,33.8,33.73,33.73,84803.0,33.2635,33.2635,33.1946,33.1946,84803.0
2025-04-02 13:40:00,33.74,33.76,33.69,33.7,133584.0,33.2044,33.2241,33.1552,33.1651,133584.0
2025-04-02 13:50:00,33.7,33.74,33.69,33.73,51076.0,33.1651,33.2044,33.1552,33.1946,51076.0
2025-04-02 14:00:00,33.73,33.78,33.73,33.73,66877.0,33.1946,33.2438,33.1946,33.1946,66877.0
2025-04-02 14:10:00,33.73,33.77,33.72,33.73,61218.0,33.1946,33.234,33.1848,33.1946,61218.0
2025-04-02 14:20:00,33.74,33.75,33.69,33.69,89812.0,33.2044,33.2143,33.1552,33.1552,89812.0
2025-04-02 14:30:00,33.7,33.76,33.69,33.75,54276.0,33.1651,33.2241,33.1552,33.2143,54276.0
2025-04-02 14:40:00,33.76,33.78,33.75,33.76,47509.0,33.2241,33.2438,33.2143,33.2241,47509.0
2025-04-02 14:50:00,33.76,33.76,33.67,33.67,67962.0,33.2241,33.2241,33.1356,33.1356,67962.0
2025-04-02 15:00:00,33.66,33.75,33.66,33.73,101198.0,33.1257,33.2143,33.1257,33.1946,101198.0
2025-04-02 15:10:00,33.72,33.74,33.7,33.73,83099.0,33.1848,33.2044,33.1651,33.1946,83099.0
2025-04-02 15:20:00,33.74,33.77,33.72,33.76,93428.0,33.2044,33.234,33.1848,33.2241,93428.0
2025-04-02 15:30:00,33.75,33.78,33.71,33.77,163422.0,33.2143,33.2438,33.1749,33.234,163422.0
2025-04-02 15:40:00,33.77,33.84,33.76,33.84,151432.0,33.234,33.3029,33.2241,33.3029,151432.0
2025-04-02 15:50:00,33.84,33.85,33.77,33.8,530293.0,33.3029,33.3127,33.234,33.2635,530293.0
2025-04-03 09:30:00,32.19,32.56,32.18,32.38,829847.0,31.679,32.0432,31.6692,31.866,829847.0
2025-04-03 09:40:00,32.38,32.44,32.33,32.34,446733.0,31.866,31.9251,31.8168,31.8267,446733.0
2025-04-03 09:50:00,32.34,32.36,32.05,32.11,450342.0,31.8267,31.8463,31.5413,31.6003,450342.0
2025-04-03 10:00:00,32.1,32.13,31.93,31.95,453842.0,31.5905,31.62,31.4232,31.4429,453842.0
2025-04-03 10:10:00,31.96,32.09,31.95,32.07,248674.0,31.4527,31.5806,31.4429,31.561,248674.0
2025-04-03 10:20:00,32.07,32.15,32.0,32.0,353839.0,31.561,31.6397,31.4921,31.4921,353839.0
2025-04-03 10:30:00,31.99,32.02,31.74,31.75,525086.0,31.4822,31.5117,31.2362,31.246,525086.0
2025-04-03 10:40:00,31.75,31.77,31.55,31.56,613280.0,31.246,31.2657,31.0492,31.059,613280.0
2025-04-03 10:50:00,31.57,31.6,31.48,31.52,536327.0,31.0689,31.0984,30.9803,31.0197,536327.0
2025-04-03 11:00:00,31.53,31.56,31.38,31.39,504003.0,31.0295,31.059,30.8819,30.8917,504003.0
2025-04-03 11:10:00,31.39,31.47,31.35,31.44,616750.0,30.8917,30.9705,30.8524,30.941,616750.0
2025-04-03 11:20:00,31.44,31.5,31.39,31.44,512344.0,30.941,31.0,30.8917,30.941,512344.0
2025-04-03 11:30:00,31.44,31.54,31.4,31.43,486236.0,30.941,31.0394,30.9016,30.9311,486236.0
2025-04-03 11:40:00,31.44,31.54,31.38,31.45,691326.0,30.941,31.0394,30.8819,30.9508,691326.0
2025-04-03 11:50:00,31.45,31.47,31.36,31.37,361210.0,30.9508,30.9705,30.8622,30.8721,361210.0
2025-04-03 12:00:00,31.37,31.42,31.33,31.42,323913.0,30.8721,30.9213,30.8327,30.9213,323913.0
2025-04-03 12:10:00,31.42,31.55,31.41,31.54,330341.0,30.9213,31.0492,30.9114,31.0394,330341.0
2025-04-03 12:20:00,31.54,31.58,31.52,31.58,324550.0,31.0394,31.0787,31.0197,31.0787,324550.0
2025-04-03 12:30:00,31.58,31.66,31.41,31.45,366218.0,31.0787,31.1575,30.9114,30.9508,366218.0
2025-04-03 12:40:00,31.45,31.46,31.35,31.41,214413.0,30.9508,30.9606,30.8524,30.9114,214413.0
2025-04-03 12:50:00,31.42,31.44,31.36,31.43,206907.0,30.9213,30.941,30.8622,30.9311,206907.0
2025-04-03 13:00:00,31.43,31.46,31.37,31.39,253947.0,30.9311,30.9606,30.8721,30.8917,253947.0
2025-04-03 13:10:00,31.38,31.39,31.32,31.39,278410.0,30.8819,30.8917,30.8229,30.8917,278410.0
2025-04-03 13:20:00,31.4,31.44,31.35,31.43,234499.0,30.9016,30.941,30.8524,30.9311,234499.0
2025-04-03 13:30:00,31.43,31.52,31.41,31.49,251312.0,30.9311,31.0197,30.9114,30.9902,251312.0
2025-04-03 13:40:00,31.49,31.58,31.48,31.56,215615.0,30.9902,31.0787,30.9803,31.059,215615.0
2025-04-03 13:50:00,31.55,31.58,31.51,31.56,174834.0,31.0492,31.0787,31.0098,31.059,174834.0
2025-04-03 14:00:00,31.57,31.59,31.5,31.51,613678.0,31.0689,31.0886,31.0,31.0098,613678.0
2025-04-03 14:10:00,31.51,31.55,31.48,31.55,468419.0,31.0098,31.0492,30.9803,31.0492,468419.0
2025-04-03 14:20:00,31.55,31.56,31.45,31.5,238961.0,31.0492,31.059,30.9508,31.0,238961.0
2025-04-03 14:30:00,31.5,31.56,31.44,31.53,306320.0,31.0,31.059,30.941,31.0295,306320.0
2025-04-03 14:40:00,31.52,31.61,31.49,31.61,247830.0,31.0197,31.1083,30.9902,31.1083,247830.0
2025-04-03 14:50:00,31.61,31.64,31.47,31.5,204396.0,31.1083,31.1378,30.9705,31.0,204396.0
2025-04-03 15:00:00,31.5,31.57,31.47,31.55,356824.0,31.0,31.0689,30.9705,31.0492,356824.0
2025-04-03 15:10:00,31.55,31.58,31.47,31.53,433625.0,31.0492,31.0787,30.9705,31.0295,433625.0
2025-04-03 15:20:00,31.53,31.54,31.46,31.49,294284.0,31.0295,31.0394,30.9606,30.9902,294284.0
2025-04-03 15:30:00,31.49,31.51,31.41,31.45,437178.0,30.9902,31.0098,30.9114,30.9508,437178.0
2025-04-03 15:40:00,31.45,31.45,31.28,31.31,468035.0,30.9508,30.9508,30.7835,30.813,468035.0
2025-04-03 15:50:00,31.31,31.38,31.26,31.37,1672711.0,30.813,30.8819,30.7638,30.8721,1672711.0
2025-04-04 09:30:00,29.73,29.88,29.32,29.34,1188061.0,29.2581,29.4057,28.8546,28.8743,1188061.0
2025-04-04 09:40:00,29.34,29.35,29.17,29.2,1220735.0,28.8743,28.8841,28.707,28.7365,1220735.0
2025-04-04 09:50:00,29.2,29.2,28.93,29.1,1067004.0,28.7365,28.7365,28.4708,28.6381,1067004.0
2025-04-04 10:00:00,29.09,29.12,28.88,28.9,766381.0,28.6283,28.6578,28.4216,28.4413,766381.0
2025-04-04 10:10:00,28.9,28.9,28.68,28.75,827347.0,28.4413,28.4413,28.2248,28.2937,827347.0
2025-04-04 10:20:00,28.75,28.87,28.66,28.67,621302.0,28.2937,28.4117,28.2051,28.2149,621302.0
2025-04-04 10:30:00,28.67,28.78,28.47,28.51,573722.0,28.2149,28.3232,28.0181,28.0575,573722.0
2025-04-04 10:40:00,28.51,28.54,28.3,28.38,734635.0,28.0575,28.087,27.8508,27.9295,734635.0
2025-04-04 10:50:00,28.38,28.74,28.34,28.7,760214.0,27.9295,28.2838,27.8902,28.2444,760214.0
2025-04-04 11:00:00,28.7,29.05,28.68,28.97,844507.0,28.2444,28.5889,28.2248,28.5102,844507.0
2025-04-04 11:10:00,28.96,29.18,28.93,29.07,336017.0,28.5003,28.7168,28.4708,28.6086,336017.0
2025-04-04 11:20:00,29.07,29.13,28.76,28.76,246353.0,28.6086,28.6676,28.3035,28.3035,246353.0
2025-04-04 11:30:00,28.77,28.87,28.7,28.73,1206328.0,28.3133,28.4117,28.2444,28.274,1206328.0
2025-04-04 11:40:00,28.73,28.85,28.66,28.81,413732.0,28.274,28.3921,28.2051,28.3527,413732.0
2025-04-04 11:50:00,28.8,28.86,28.59,28.61,357854.0,28.3429,28.4019,28.1362,28.1559,357854.0
2025-04-04 12:00:00,28.61,28.73,28.58,28.61,203699.0,28.1559,28.274,28.1263,28.1559,203699.0
2025-04-04 12:10:00,28.59,28.71,28.48,28.49,259900.0,28.1362,28.2543,28.0279,28.0378,259900.0
2025-04-04 12:20:00,28.48,28.5,28.41,28.46,208754.0,28.0279,28.0476,27.959,28.0083,208754.0
2025-04-04 12:30:00,28.47,28.64,28.46,28.59,244234.0,28.0181,28.1854,28.0083,28.1362,244234.0
2025-04-04 12:40:00,28.6,28.66,28.51,28.52,246592.0,28.146,28.2051,28.0575,28.0673,246592.0
2025-04-04 12:50:00,28.51,28.56,28.5,28.52,326064.0,28.0575,28.1067,28.0476,28.0673,326064.0
2025-04-04 13:00:00,28.52,28.59,28.48,28.5,215726.0,28.0673,28.1362,28.0279,28.0476,215726.0
2025-04-04 13:10:00,28.5,28.5,28.28,28.29,226424.0,28.0476,28.0476,27.8311,27.841,226424.0
2025-04-04 13:20:00,28.29,28.38,28.26,28.37,312259.0,27.841,27.9295,27.8114,27.9197,312259.0
2025-04-04 13:30:00,28.36,28.5,28.33,28.44,268943.0,27.9098,28.0476,27.8803,27.9886,268943.0
2025-04-04 13:40:00,28.44,28.7,28.43,28.67,211844.0,27.9886,28.2444,27.9787,28.2149,211844.0
2025-04-04 13:50:00,28.67,28.69,28.54,28.65,281684.0,28.2149,28.2346,28.087,28.1952,281684.0
2025-04-04 14:00:00,28.65,28.74,28.65,28.68,307454.0,28.1952,28.2838,28.1952,28.2248,307454.0
2025-04-04 14:10:00,28.68,28.69,28.52,28.54,450553.0,28.2248,28.2346,28.0673,28.087,450553.0
2025-04-04 14:20:00,28.54,28.55,28.38,28.43,212024.0,28.087,28.0968,27.9295,27.9787,212024.0
2025-04-04 14:30:00,28.43,28.47,28.37,28.37,175615.0,27.9787,28.0181,27.9197,27.9197,175615.0
2025-04-04 14:40:00,28.38,28.44,28.34,28.42,211868.0,27.9295,27.9886,27.8902,27.9689,211868.0
2025-04-04 14:50:00,28.42,28.48,28.38,28.46,276083.0,27.9689,28.0279,27.9295,28.0083,276083.0
2025-04-04 15:00:00,28.46,28.55,28.44,28.55,364761.0,28.0083,28.0968,27.9886,28.0968,364761.0
2025-04-04 15:10:00,28.54,28.64,28.49,28.54,540940.0,28.087,28.1854,28.0378,28.087,540940.0
2025-04-04 15:20:00,28.55,28.72,28.54,28.57,320294.0,28.0968,28.2641,28.087,28.1165,320294.0
2025-04-04 15:30:00,28.57,28.7,28.5,28.52,565035.0,28.1165,28.2444,28.0476,28.0673,565035.0
2025-04-04 15:40:00,28.53,28.58,28.42,28.51,676407.0,28.0771,28.1263,27.9689,28.0575,676407.0
2025-04-04 15:50:00,28.51,28.51,28.32,28.4,1548653.0,28.0575,28.0575,27.8705,27.9492,1548653.0
2025-04-07 09:30:00,26.77,26.94,26.7,26.86,1173639.0,26.3451,26.5124,26.2762,26.4337,1173639.0
2025-04-07 09:40:00,26.86,26.98,26.58,26.98,822126.0,26.4337,26.5517,26.1581,26.5517,822126.0
2025-04-07 09:50:00,26.97,27.34,26.96,27.31,324441.0,26.5419,26.906,26.5321,26.8765,324441.0
2025-04-07 10:00:00,27.31,27.38,27.12,27.15,336748.0,26.8765,26.9454,26.6895,26.719,336748.0
2025-04-07 10:10:00,27.14,28.34,27.14,28.05,769456.0,26.7092,27.8902,26.7092,27.6048,769456.0
2025-04-07 10:20:00,28.05,28.05,27.04,27.05,523941.0,27.6048,27.6048,26.6108,26.6206,523941.0
2025-04-07 10:30:00,27.08,27.38,26.93,26.94,404285.0,26.6502,26.9454,26.5025,26.5124,404285.0
2025-04-07 10:40:00,26.94,27.18,26.9,27.11,410737.0,26.5124,26.7486,26.473,26.6797,410737.0
2025-04-07 10:50:00,27.12,27.35,27.09,27.17,568143.0,26.6895,26.9159,26.66,26.7387,568143.0
2025-04-07 11:00:00,27.18,27.34,26.95,26.97,638508.0,26.7486,26.906,26.5222,26.5419,638508.0
2025-04-07 11:10:00,26.97,26.97,26.53,26.68,850537.0,26.5419,26.5419,26.1089,26.2565,850537.0
2025-04-07 11:20:00,26.66,26.81,26.42,26.45,598211.0,26.2368,26.3844,26.0006,26.0302,598211.0
2025-04-07 11:30:00,26.46,26.9,26.44,26.85,550918.0,26.04,26.473,26.0203,26.4238,550918.0
2025-04-07 11:40:00,26.84,27.12,26.84,27.0,288714.0,26.414,26.6895,26.414,26.5714,288714.0
2025-04-07 11:50:00,27.0,27.07,26.8,26.83,211514.0,26.5714,26.6403,26.3746,26.4041,211514.0
2025-04-07 12:00:00,26.82,26.87,26.7,26.74,308734.0,26.3943,26.4435,26.2762,26.3156,308734.0
2025-04-07 12:10:00,26.74,26.81,26.68,26.79,202378.0,26.3156,26.3844,26.2565,26.3648,202378.0
2025-04-07 12:20:00,26.79,26.92,26.7,26.91,211296.0,26.3648,26.4927,26.2762,26.4829,211296.0
2025-04-07 12:30:00,26.91,27.02,26.88,26.89,188657.0,26.4829,26.5911,26.4533,26.4632,188657.0
2025-04-07 12:40:00,26.9,26.96,26.73,26.74,193493.0,26.473,26.5321,26.3057,26.3156,193493.0
2025-04-07 12:50:00,26.75,26.86,26.7,26.75,221018.0,26.3254,26.4337,26.2762,26.3254,221018.0
2025-04-07 13:00:00,26.76,27.15,26.75,26.94,381432.0,26.3352,26.719,26.3254,26.5124,381432.0
2025-04-07 13:10:00,26.93,27.26,26.87,27.24,324109.0,26.5025,26.8273,26.4435,26.8076,324109.0
2025-04-07 13:20:00,27.23,27.35,27.15,27.35,366320.0,26.7978,26.9159,26.719,26.9159,366320.0
2025-04-07 13:30:00,27.34,27.42,27.17,27.39,340626.0,26.906,26.9848,26.7387,26.9552,340626.0
2025-04-07 13:40:00,27.4,27.58,27.28,27.48,370311.0,26.9651,27.1422,26.847,27.0438,370311.0
2025-04-07 13:50:00,27.48,27.57,27.37,27.55,327829.0,27.0438,27.1324,26.9356,27.1127,327829.0
2025-04-07 14:00:00,27.55,27.61,27.38,27.41,371134.0,27.1127,27.1717,26.9454,26.9749,371134.0
2025-04-07 14:10:00,27.42,27.53,27.34,27.52,433224.0,26.9848,27.093,26.906,27.0832,433224.0
2025-04-07 14:20:00,27.51,27.6,27.31,27.36,242985.0,27.0733,27.1619,26.8765,26.9257,242985.0
2025-04-07 14:30:00,27.36,27.54,27.34,27.53,341504.0,26.9257,27.1029,26.906,27.093,341504.0
2025-04-07 14:40:00,27.52,27.58,27.35,27.42,268263.0,27.0832,27.1422,26.9159,26.9848,268263.0
2025-04-07 14:50:00,27.41,27.42,27.16,27.18,267059.0,26.9749,26.9848,26.7289,26.7486,267059.0
2025-04-07 15:00:00,27.19,27.35,27.16,27.18,241716.0,26.7584,26.9159,26.7289,26.7486,241716.0
2025-04-07 15:10:00,27.18,27.29,27.11,27.24,290304.0,26.7486,26.8568,26.6797,26.8076,290304.0
2025-04-07 15:20:00,27.24,27.28,27.06,27.11,390456.0,26.8076,26.847,26.6305,26.6797,390456.0
2025-04-07 15:30:00,27.11,27.39,27.11,27.29,563693.0,26.6797,26.9552,26.6797,26.8568,563693.0
2025-04-07 15:40:00,27.29,27.3,27.01,27.1,644907.0,26.8568,26.8667,26.5813,26.6698,644907.0
2025-04-07 15:50:00,27.09,27.21,27.06,27.18,1432683.0,26.66,26.7781,26.6305,26.7486,1432683.0
2025-04-08 09:30:00,27.9,27.91,27.69,27.71,528784.0,27.4571,27.467,27.2505,27.2702,528784.0
2025-04-08 09:40:00,27.7,27.7,27.32,27.36,293540.0,27.2603,27.2603,26.8863,26.9257,293540.0
2025-04-08 09:50:00,27.37,27.51,27.27,27.46,295667.0,26.9356,27.0733,26.8371,27.0241,295667.0
2025-04-08 10:00:00,27.46,27.62,27.42,27.6,209473.0,27.0241,27.1816,26.9848,27.1619,209473.0
2025-04-08 10:10:00,27.6,27.65,27.47,27.55,269442.0,27.1619,27.2111,27.034,27.1127,269442.0
2025-04-08 10:20:00,27.55,27.61,27.45,27.53,296778.0,27.1127,27.1717,27.0143,27.093,296778.0
2025-04-08 10:30:00,27.52,27.56,27.38,27.47,441979.0,27.0832,27.1225,26.9454,27.034,441979.0
2025-04-08 10:40:00,27.46,27.46,27.27,27.27,296433.0,27.0241,27.0241,26.8371,26.8371,296433.0
2025-04-08 10:50:00,27.28,27.29,27.17,27.2,319387.0,26.847,26.8568,26.7387,26.7683,319387.0
2025-04-08 11:00:00,27.2,27.28,27.18,27.24,369710.0,26.7683,26.847,26.7486,26.8076,369710.0
2025-04-08 11:10:00,27.23,27.24,26.96,27.02,335302.0,26.7978,26.8076,26.5321,26.5911,335302.0
2025-04-08 11:20:00,27.02,27.1,26.94,26.99,216233.0,26.5911,26.6698,26.5124,26.5616,216233.0
2025-04-08 11:30:00,27.0,27.16,26.97,27.1,300292.0,26.5714,26.7289,26.5419,26.6698,300292.0
2025-04-08 11:40:00,27.09,27.19,27.08,27.13,161618.0,26.66,26.7584,26.6502,26.6994,161618.0
2025-04-08 11:50:00,27.14,27.23,27.04,27.21,180018.0,26.7092,26.7978,26.6108,26.7781,180018.0
2025-04-08 12:00:00,27.19,27.2,27.07,27.1,135273.0,26.7584,26.7683,26.6403,26.6698,135273.0
2025-04-08 12:10:00,27.1,27.15,26.98,26.99,121068.0,26.6698,26.719,26.5517,26.5616,121068.0
2025-04-08 12:20:00,26.99,27.02,26.93,27.01,131625.0,26.5616,26.5911,26.5025,26.5813,131625.0
2025-04-08 12:30:00,27.01,27.03,26.8,26.82,224076.0,26.5813,26.601,26.3746,26.3943,224076.0
2025-04-08 12:40:00,26.81,26.91,26.71,26.85,306572.0,26.3844,26.4829,26.286,26.4238,306572.0
2025-04-08 12:50:00,26.85,26.91,26.72,26.73,166878.0,26.4238,26.4829,26.2959,26.3057,166878.0
2025-04-08 13:00:00,26.73,26.79,26.61,26.62,172444.0,26.3057,26.3648,26.1876,26.1975,172444.0
2025-04-08 13:10:00,26.63,26.74,26.56,26.64,214118.0,26.2073,26.3156,26.1384,26.2171,214118.0
2025-04-08 13:20:00,26.64,26.66,26.52,26.55,139668.0,26.2171,26.2368,26.099,26.1286,139668.0
2025-04-08 13:30:00,26.55,26.75,26.51,26.67,249866.0,26.1286,26.3254,26.0892,26.2467,249866.0
2025-04-08 13:40:00,26.67,26.83,26.62,26.63,142647.0,26.2467,26.4041,26.1975,26.2073,142647.0
2025-04-08 13:50:00,26.62,26.71,26.58,26.7,109137.0,26.1975,26.286,26.1581,26.2762,109137.0
2025-04-08 14:00:00,26.69,26.74,26.61,26.64,147288.0,26.2663,26.3156,26.1876,26.2171,147288.0
2025-04-08 14:10:00,26.64,26.75,26.6,26.74,94382.0,26.2171,26.3254,26.1778,26.3156,94382.0
2025-04-08 14:20:00,26.73,26.76,26.54,26.57,265288.0,26.3057,26.3352,26.1187,26.1483,265288.0
2025-04-08 14:30:00,26.57,26.91,26.57,26.64,298922.0,26.1483,26.4829,26.1483,26.2171,298922.0
2025-04-08 14:40:00,26.65,26.66,26.49,26.58,195166.0,26.227,26.2368,26.0695,26.1581,195166.0
2025-04-08 14:50:00,26.58,26.62,26.49,26.51,246999.0,26.1581,26.1975,26.0695,26.0892,246999.0
2025-04-08 15:00:00,26.5,26.51,26.31,26.32,215869.0,26.0794,26.0892,25.8924,25.9022,215869.0
2025-04-08 15:10:00,26.31,26.35,26.17,26.2,333875.0,25.8924,25.9317,25.7546,25.7841,333875.0
2025-04-08 15:20:00,26.2,26.31,26.18,26.23,284028.0,25.7841,25.8924,25.7644,25.8137,284028.0
2025-04-08 15:30:00,26.23,26.24,25.86,25.87,505766.0,25.8137,25.8235,25.4495,25.4594,505766.0
2025-04-08 15:40:00,25.87,26.0,25.74,25.78,705713.0,25.4594,25.5873,25.3314,25.3708,705713.0
2025-04-08 15:50:00,25.79,26.14,25.78,26.13,1728719.0,25.3806,25.7251,25.3708,25.7152,1728719.0
2025-04-09 09:30:00,25.7,25.71,25.38,25.61,1152585.0,25.2921,25.3019,24.9771,25.2035,1152585.0
2025-04-09 09:40:00,25.61,25.71,25.33,25.39,500506.0,25.2035,25.3019,24.9279,24.987,500506.0
2025-04-09 09:50:00,25.38,25.52,25.31,25.4,419049.0,24.9771,25.1149,24.9083,24.9968,419049.0
2025-04-09 10:00:00,25.4,25.61,25.31,25.38,429002.0,24.9968,25.2035,24.9083,24.9771,429002.0
2025-04-09 10:10:00,25.38,25.5,25.36,25.47,329392.0,24.9771,25.0952,24.9575,25.0657,329392.0
2025-04-09 10:20:00,25.46,25.48,25.24,25.34,587879.0,25.0559,25.0756,24.8394,24.9378,587879.0
2025-04-09 10:30:00,25.35,25.58,25.33,25.47,372492.0,24.9476,25.174,24.9279,25.0657,372492.0
2025-04-09 10:40:00,25.46,25.51,25.34,25.37,329388.0,25.0559,25.1051,24.9378,24.9673,329388.0
2025-04-09 10:50:00,25.37,25.39,25.22,25.24,250233.0,24.9673,24.987,24.8197,24.8394,250233.0
2025-04-09 11:00:00,25.23,25.51,25.23,25.41,302293.0,24.8295,25.1051,24.8295,25.0067,302293.0
2025-04-09 11:10:00,25.41,25.5,25.39,25.49,389534.0,25.0067,25.0952,24.987,25.0854,389534.0
2025-04-09 11:20:00,25.49,25.54,25.44,25.46,419471.0,25.0854,25.1346,25.0362,25.0559,419471.0
2025-04-09 11:30:00,25.46,25.57,25.42,25.43,680135.0,25.0559,25.1641,25.0165,25.0263,680135.0
2025-04-09 11:40:00,25.43,25.69,25.33,25.59,300262.0,25.0263,25.2822,24.9279,25.1838,300262.0
2025-04-09 11:50:00,25.57,25.69,25.54,25.59,313336.0,25.1641,25.2822,25.1346,25.1838,313336.0
2025-04-09 12:00:00,25.59,25.67,25.5,25.65,231739.0,25.1838,25.2625,25.0952,25.2429,231739.0
2025-04-09 12:10:00,25.65,25.7,25.63,25.66,150620.0,25.2429,25.2921,25.2232,25.2527,150620.0
2025-04-09 12:20:00,25.66,25.7,25.61,25.62,225828.0,25.2527,25.2921,25.2035,25.2133,225828.0
2025-04-09 12:30:00,25.63,25.69,25.6,25.66,202033.0,25.2232,25.2822,25.1937,25.2527,202033.0
2025-04-09 12:40:00,25.66,25.67,25.55,25.63,165036.0,25.2527,25.2625,25.1444,25.2232,165036.0
2025-04-09 12:50:00,25.64,25.76,25.62,25.7,207592.0,25.233,25.3511,25.2133,25.2921,207592.0
2025-04-09 13:00:00,25.7,26.01,25.7,25.73,399455.0,25.2921,25.5971,25.2921,25.3216,399455.0
2025-04-09 13:10:00,25.74,26.19,25.51,26.13,457032.0,25.3314,25.7743,25.1051,25.7152,457032.0
2025-04-09 13:20:00,26.13,27.34,26.02,27.09,1098251.0,25.7152,26.906,25.607,26.66,1098251.0
2025-04-09 13:30:00,27.1,27.64,27.01,27.22,602153.0,26.6698,27.2013,26.5813,26.7879,602153.0
2025-04-09 13:40:00,27.23,27.69,27.14,27.65,387407.0,26.7978,27.2505,26.7092,27.2111,387407.0
2025-04-09 13:50:00,27.64,27.88,27.48,27.74,301962.0,27.2013,27.4375,27.0438,27.2997,301962.0
2025-04-09 14:00:00,27.76,27.93,27.61,27.75,429473.0,27.3194,27.4867,27.1717,27.3095,429473.0
2025-04-09 14:10:00,27.74,28.16,27.7,28.06,394624.0,27.2997,27.713,27.2603,27.6146,394624.0
2025-04-09 14:20:00,28.06,28.11,27.87,27.99,509189.0,27.6146,27.6638,27.4276,27.5457,509189.0
2025-04-09 14:30:00,27.98,28.19,27.97,28.13,465147.0,27.5359,27.7425,27.526,27.6835,465147.0
2025-04-09 14:40:00,28.14,28.17,27.82,28.03,351034.0,27.6933,27.7229,27.3784,27.5851,351034.0
2025-04-09 14:50:00,28.03,28.13,27.66,27.67,292465.0,27.5851,27.6835,27.221,27.2308,292465.0
2025-04-09 15:00:00,27.67,27.85,27.62,27.79,209984.0,27.2308,27.4079,27.1816,27.3489,209984.0
2025-04-09 15:10:00,27.8,27.97,27.8,27.88,224635.0,27.3587,27.526,27.3587,27.4375,224635.0
2025-04-09 15:20:00,27.87,28.16,27.86,28.04,233303.0,27.4276,27.713,27.4178,27.5949,233303.0
2025-04-09 15:30:00,28.03,28.16,27.92,28.03,391884.0,27.5851,27.713,27.4768,27.5851,391884.0
2025-04-09 15:40:00,28.02,28.1,27.95,28.03,414008.0,27.5752,27.654,27.5063,27.5851,414008.0
2025-04-09 15:50:00,28.04,28.13,27.82,27.89,1160246.0,27.5949,27.6835,27.3784,27.4473,1160246.0
2025-04-10 09:30:00,27.3,27.31,26.86,27.0,672141.0,26.8667,26.8765,26.4337,26.5714,672141.0
2025-04-10 09:40:00,26.99,27.08,26.92,26.95,344637.0,26.5616,26.6502,26.4927,26.5222,344637.0
2025-04-10 09:50:00,26.94,27.0,26.72,26.74,245452.0,26.5124,26.5714,26.2959,26.3156,245452.0
2025-04-10 10:00:00,26.74,26.91,26.67,26.73,335188.0,26.3156,26.4829,26.2467,26.3057,335188.0
2025-04-10 10:10:00,26.74,26.86,26.66,26.82,411049.0,26.3156,26.4337,26.2368,26.3943,411049.0
2025-04-10 10:20:00,26.82,26.95,26.81,26.89,368875.0,26.3943,26.5222,26.3844,26.4632,368875.0
2025-04-10 10:30:00,26.89,26.98,26.87,26.89,294801.0,26.4632,26.5517,26.4435,26.4632,294801.0
2025-04-10 10:40:00,26.89,26.92,26.79,26.84,254396.0,26.4632,26.4927,26.3648,26.414,254396.0
2025-04-10 10:50:00,26.83,26.87,26.72,26.75,258473.0,26.4041,26.4435,26.2959,26.3254,258473.0
2025-04-10 11:00:00,26.74,26.81,26.69,26.8,280908.0,26.3156,26.3844,26.2663,26.3746,280908.0
2025-04-10 11:10:00,26.8,26.83,26.63,26.64,211944.0,26.3746,26.4041,26.2073,26.2171,211944.0
2025-04-10 11:20:00,26.63,26.64,26.53,26.55,175059.0,26.2073,26.2171,26.1089,26.1286,175059.0
2025-04-10 11:30:00,26.55,26.61,26.46,26.53,496741.0,26.1286,26.1876,26.04,26.1089,496741.0
2025-04-10 11:40:00,26.54,26.57,26.38,26.38,655755.0,26.1187,26.1483,25.9613,25.9613,655755.0
2025-04-10 11:50:00,26.38,26.39,26.22,26.27,320661.0,25.9613,25.9711,25.8038,25.853,320661.0
2025-04-10 12:00:00,26.27,26.36,26.11,26.23,285652.0,25.853,25.9416,25.6956,25.8137,285652.0
2025-04-10 12:10:00,26.22,26.27,26.01,26.05,167963.0,25.8038,25.853,25.5971,25.6365,167963.0
2025-04-10 12:20:00,26.05,26.06,25.91,25.96,454151.0,25.6365,25.6463,25.4987,25.5479,454151.0
2025-04-10 12:30:00,25.96,26.28,25.96,26.22,216518.0,25.5479,25.8629,25.5479,25.8038,216518.0
2025-04-10 12:40:00,26.21,26.35,26.15,26.32,198997.0,25.794,25.9317,25.7349,25.9022,198997.0
2025-04-10 12:50:00,26.33,26.37,26.19,26.25,146416.0,25.9121,25.9514,25.7743,25.8333,146416.0
2025-04-10 13:00:00,26.24,26.51,26.2,26.22,226221.0,25.8235,26.0892,25.7841,25.8038,226221.0
2025-04-10 13:10:00,26.23,26.23,26.06,26.15,170019.0,25.8137,25.8137,25.6463,25.7349,170019.0
2025-04-10 13:20:00,26.14,26.3,26.08,26.29,145891.0,25.7251,25.8825,25.666,25.8727,145891.0
2025-04-10 13:30:00,26.28,26.36,26.19,26.26,185378.0,25.8629,25.9416,25.7743,25.8432,185378.0
2025-04-10 13:40:00,26.26,26.49,26.25,26.37,192271.0,25.8432,26.0695,25.8333,25.9514,192271.0
2025-04-10 13:50:00,26.36,26.49,26.29,26.44,176031.0,25.9416,26.0695,25.8727,26.0203,176031.0
2025-04-10 14:00:00,26.43,26.6,26.4,26.42,168380.0,26.0105,26.1778,25.981,26.0006,168380.0
2025-04-10 14:10:00,26.42,26.44,26.23,26.34,150541.0,26.0006,26.0203,25.8137,25.9219,150541.0
2025-04-10 14:20:00,26.34,26.54,26.33,26.51,195917.0,25.9219,26.1187,25.9121,26.0892,195917.0
2025-04-10 14:30:00,26.52,26.59,26.42,26.46,249688.0,26.099,26.1679,26.0006,26.04,249688.0
2025-04-10 14:40:00,26.46,26.57,26.39,26.44,180511.0,26.04,26.1483,25.9711,26.0203,180511.0
2025-04-10 14:50:00,26.44,26.49,26.31,26.39,183613.0,26.0203,26.0695,25.8924,25.9711,183613.0
2025-04-10 15:00:00,26.4,26.53,26.29,26.3,273457.0,25.981,26.1089,25.8727,25.8825,273457.0
2025-04-10 15:10:00,26.3,26.35,26.25,26.3,303814.0,25.8825,25.9317,25.8333,25.8825,303814.0
2025-04-10 15:20:00,26.3,26.42,26.27,26.28,534787.0,25.8825,26.0006,25.853,25.8629,534787.0
2025-04-10 15:30:00,26.28,26.36,26.12,26.14,479294.0,25.8629,25.9416,25.7054,25.7251,479294.0
2025-04-10 15:40:00,26.14,26.16,25.97,26.07,612955.0,25.7251,25.7448,25.5578,25.6562,612955.0
2025-04-10 15:50:00,26.07,26.25,26.06,26.23,1314765.0,25.6562,25.8333,25.6463,25.8137,1314765.0
2025-04-11 09:30:00,26.14,26.19,25.96,26.09,746320.0,25.7251,25.7743,25.5479,25.6759,746320.0
2025-04-11 09:40:00,26.1,26.39,26.04,26.32,857304.0,25.6857,25.9711,25.6267,25.9022,857304.0
2025-04-11 09:50:00,26.32,26.41,26.21,26.22,752821.0,25.9022,25.9908,25.794,25.8038,752821.0
2025-04-11 10:00:00,26.22,26.42,26.15,26.39,466973.0,25.8038,26.0006,25.7349,25.9711,466973.0
2025-04-11 10:10:00,26.39,26.44,26.18,26.19,326849.0,25.9711,26.0203,25.7644,25.7743,326849.0
2025-04-11 10:20:00,26.19,26.2,25.97,26.0,401088.0,25.7743,25.7841,25.5578,25.5873,401088.0
2025-04-11 10:30:00,26.0,26.17,25.97,26.13,422646.0,25.5873,25.7546,25.5578,25.7152,422646.0
2025-04-11 10:40:00,26.12,26.25,26.07,26.12,371177.0,25.7054,25.8333,25.6562,25.7054,371177.0
2025-04-11 10:50:00,26.1,26.11,25.99,26.01,438797.0,25.6857,25.6956,25.5775,25.5971,438797.0
2025-04-11 11:00:00,26.01,26.28,25.92,25.93,704326.0,25.5971,25.8629,25.5086,25.5184,704326.0
2025-04-11 11:10:00,25.92,25.93,25.79,25.85,455239.0,25.5086,25.5184,25.3806,25.4397,455239.0
2025-04-11 11:20:00,25.85,25.94,25.84,25.9,241451.0,25.4397,25.5283,25.4298,25.4889,241451.0
2025-04-11 11:30:00,25.91,26.03,25.9,26.03,397896.0,25.4987,25.6168,25.4889,25.6168,397896.0
2025-04-11 11:40:00,26.03,26.09,25.98,26.04,218683.0,25.6168,25.6759,25.5676,25.6267,218683.0
2025-04-11 11:50:00,26.03,26.06,25.98,26.03,141230.0,25.6168,25.6463,25.5676,25.6168,141230.0
2025-04-11 12:00:00,26.04,26.05,25.94,25.95,181647.0,25.6267,25.6365,25.5283,25.5381,181647.0
2025-04-11 12:10:00,25.95,26.1,25.94,26.1,169382.0,25.5381,25.6857,25.5283,25.6857,169382.0
2025-04-11 12:20:00,26.09,26.09,25.95,26.02,206386.0,25.6759,25.6759,25.5381,25.607,206386.0
2025-04-11 12:30:00,26.02,26.19,26.01,26.17,215656.0,25.607,25.7743,25.5971,25.7546,215656.0
2025-04-11 12:40:00,26.17,26.28,26.16,26.25,249228.0,25.7546,25.8629,25.7448,25.8333,249228.0
2025-04-11 12:50:00,26.24,26.29,26.21,26.25,190509.0,25.8235,25.8727,25.794,25.8333,190509.0
2025-04-11 13:00:00,26.25,26.32,26.21,26.28,277257.0,25.8333,25.9022,25.794,25.8629,277257.0
2025-04-11 13:10:00,26.27,26.29,26.19,26.2,330285.0,25.853,25.8727,25.7743,25.7841,330285.0
2025-04-11 13:20:00,26.19,26.31,26.17,26.21,305491.0,25.7743,25.8924,25.7546,25.794,305491.0
2025-04-11 13:30:00,26.21,26.38,26.15,26.36,174842.0,25.794,25.9613,25.7349,25.9416,174842.0
2025-04-11 13:40:00,26.36,26.52,26.34,26.49,349926.0,25.9416,26.099,25.9219,26.0695,349926.0
2025-04-11 13:50:00,26.48,26.59,26.44,26.46,188792.0,26.0597,26.1679,26.0203,26.04,188792.0
2025-04-11 14:00:00,26.46,26.49,26.38,26.41,235943.0,26.04,26.0695,25.9613,25.9908,235943.0
2025-04-11 14:10:00,26.41,26.43,26.36,26.37,169847.0,25.9908,26.0105,25.9416,25.9514,169847.0
2025-04-11 14:20:00,26.37,26.45,26.34,26.44,182837.0,25.9514,26.0302,25.9219,26.0203,182837.0
2025-04-11 14:30:00,26.44,26.51,26.41,26.46,160932.0,26.0203,26.0892,25.9908,26.04,160932.0
2025-04-11 14:40:00,26.46,26.53,26.43,26.52,145154.0,26.04,26.1089,26.0105,26.099,145154.0
2025-04-11 14:50:00,26.53,26.53,26.42,26.42,172463.0,26.1089,26.1089,26.0006,26.0006,172463.0
2025-04-11 15:00:00,26.43,26.62,26.42,26.61,227840.0,26.0105,26.1975,26.0006,26.1876,227840.0
2025-04-11 15:10:00,26.61,26.69,26.59,26.69,311979.0,26.1876,26.2663,26.1679,26.2663,311979.0
2025-04-11 15:20:00,26.69,26.74,26.65,26.69,333246.0,26.2663,26.3156,26.227,26.2663,333246.0
2025-04-11 15:30:00,26.69,26.69,26.57,26.6,351054.0,26.2663,26.2663,26.1483,26.1778,351054.0
2025-04-11 15:40:00,26.6,26.61,26.5,26.59,553568.0,26.1778,26.1876,26.0794,26.1679,553568.0
2025-04-11 15:50:00,26.59,26.61,26.53,26.57,969892.0,26.1679,26.1876,26.1089,26.1483,969892.0
2025-04-14 09:30:00,27.42,27.42,27.1,27.14,590357.0,26.9848,26.9848,26.6698,26.7092,590357.0
2025-04-14 09:40:00,27.14,27.17,27.01,27.17,254953.0,26.7092,26.7387,26.5813,26.7387,254953.0
2025-04-14 09:50:00,27.17,27.17,26.94,26.97,299246.0,26.7387,26.7387,26.5124,26.5419,299246.0
2025-04-14 10:00:00,26.97,27.07,26.9,26.96,457913.0,26.5419,26.6403,26.473,26.5321,457913.0
2025-04-14 10:10:00,26.96,27.0,26.9,27.0,373350.0,26.5321,26.5714,26.473,26.5714,373350.0
2025-04-14 10:20:00,27.0,27.02,26.92,26.99,359706.0,26.5714,26.5911,26.4927,26.5616,359706.0
2025-04-14 10:30:00,27.0,27.04,26.95,26.96,517400.0,26.5714,26.6108,26.5222,26.5321,517400.0
2025-04-14 10:40:00,26.96,27.09,26.94,27.09,380210.0,26.5321,26.66,26.5124,26.66,380210.0
2025-04-14 10:50:00,27.09,27.18,27.07,27.07,432927.0,26.66,26.7486,26.6403,26.6403,432927.0
2025-04-14 11:00:00,27.07,27.09,26.96,26.98,420474.0,26.6403,26.66,26.5321,26.5517,420474.0
2025-04-14 11:10:00,26.98,27.02,26.94,26.97,359097.0,26.5517,26.5911,26.5124,26.5419,359097.0
2025-04-14 11:20:00,26.96,27.02,26.89,26.89,438236.0,26.5321,26.5911,26.4632,26.4632,438236.0
2025-04-14 11:30:00,26.89,26.93,26.82,26.82,644534.0,26.4632,26.5025,26.3943,26.3943,644534.0
2025-04-14 11:40:00,26.81,26.83,26.62,26.64,269219.0,26.3844,26.4041,26.1975,26.2171,269219.0
2025-04-14 11:50:00,26.64,26.7,26.61,26.62,266087.0,26.2171,26.2762,26.1876,26.1975,266087.0
2025-04-14 12:00:00,26.62,26.68,26.6,26.63,325326.0,26.1975,26.2565,26.1778,26.2073,325326.0
2025-04-14 12:10:00,26.63,26.73,26.55,26.71,202419.0,26.2073,26.3057,26.1286,26.286,202419.0
2025-04-14 12:20:00,26.71,26.75,26.65,26.69,191565.0,26.286,26.3254,26.227,26.2663,191565.0
2025-04-14 12:30:00,26.68,26.83,26.68,26.81,152092.0,26.2565,26.4041,26.2565,26.3844,152092.0
2025-04-14 12:40:00,26.82,26.88,26.79,26.85,100346.0,26.3943,26.4533,26.3648,26.4238,100346.0
2025-04-14 12:50:00,26.85,26.85,26.74,26.79,90269.0,26.4238,26.4238,26.3156,26.3648,90269.0
2025-04-14 13:00:00,26.79,27.08,26.78,26.83,374518.0,26.3648,26.6502,26.3549,26.4041,374518.0
2025-04-14 13:10:00,26.83,26.89,26.81,26.88,162246.0,26.4041,26.4632,26.3844,26.4533,162246.0
2025-04-14 13:20:00,26.89,26.93,26.82,26.84,148882.0,26.4632,26.5025,26.3943,26.414,148882.0
2025-04-14 13:30:00,26.84,26.91,26.79,26.87,164765.0,26.414,26.4829,26.3648,26.4435,164765.0
2025-04-14 13:40:00,26.86,26.9,26.83,26.89,103285.0,26.4337,26.473,26.4041,26.4632,103285.0
2025-04-14 13:50:00,26.89,26.97,26.89,26.91,71993.0,26.4632,26.5419,26.4632,26.4829,71993.0
2025-04-14 14:00:00,26.9,26.97,26.89,26.96,124545.0,26.473,26.5419,26.4632,26.5321,124545.0
2025-04-14 14:10:00,26.96,26.97,26.89,26.94,154871.0,26.5321,26.5419,26.4632,26.5124,154871.0
2025-04-14 14:20:00,26.94,26.98,26.91,26.96,251330.0,26.5124,26.5517,26.4829,26.5321,251330.0
2025-04-14 14:30:00,26.96,27.0,26.94,26.96,168197.0,26.5321,26.5714,26.5124,26.5321,168197.0
2025-04-14 14:40:00,26.96,27.0,26.93,26.94,187173.0,26.5321,26.5714,26.5025,26.5124,187173.0
2025-04-14 14:50:00,26.94,26.98,26.93,26.97,204746.0,26.5124,26.5517,26.5025,26.5419,204746.0
2025-04-14 15:00:00,26.97,27.0,26.94,26.96,192491.0,26.5419,26.5714,26.5124,26.5321,192491.0
2025-04-14 15:10:00,26.96,26.97,26.87,26.9,177920.0,26.5321,26.5419,26.4435,26.473,177920.0
2025-04-14 15:20:00,26.89,26.94,26.89,26.9,211550.0,26.4632,26.5124,26.4632,26.473,211550.0
2025-04-14 15:30:00,26.9,26.93,26.87,26.91,372550.0,26.473,26.5025,26.4435,26.4829,372550.0
2025-04-14 15:40:00,26.91,27.01,26.9,26.99,526000.0,26.4829,26.5813,26.473,26.5616,526000.0
2025-04-14 15:50:00,26.99,27.0,26.85,26.92,1130596.0,26.5616,26.5714,26.4238,26.4927,1130596.0
2025-04-15 09:30:00,27.27,27.47,27.17,27.46,679734.0,26.8371,27.034,26.7387,27.0241,679734.0
2025-04-15 09:40:00,27.46,27.69,27.45,27.66,396649.0,27.0241,27.2505,27.0143,27.221,396649.0
2025-04-15 09:50:00,27.66,27.68,27.57,27.62,343178.0,27.221,27.2406,27.1324,27.1816,343178.0
2025-04-15 10:00:00,27.62,27.66,27.55,27.63,285638.0,27.1816,27.221,27.1127,27.1914,285638.0
2025-04-15 10:10:00,27.63,27.77,27.51,27.53,461794.0,27.1914,27.3292,27.0733,27.093,461794.0
2025-04-15 10:20:00,27.53,27.64,27.51,27.58,275665.0,27.093,27.2013,27.0733,27.1422,275665.0
2025-04-15 10:30:00,27.58,27.65,27.52,27.54,227644.0,27.1422,27.2111,27.0832,27.1029,227644.0
2025-04-15 10:40:00,27.54,27.61,27.45,27.55,376816.0,27.1029,27.1717,27.0143,27.1127,376816.0
2025-04-15 10:50:00,27.55,27.58,27.48,27.52,348619.0,27.1127,27.1422,27.0438,27.0832,348619.0
2025-04-15 11:00:00,27.51,27.57,27.44,27.45,196033.0,27.0733,27.1324,27.0044,27.0143,196033.0
2025-04-15 11:10:00,27.45,27.49,27.43,27.48,250992.0,27.0143,27.0537,26.9946,27.0438,250992.0
2025-04-15 11:20:00,27.48,27.56,27.47,27.52,278907.0,27.0438,27.1225,27.034,27.0832,278907.0
2025-04-15 11:30:00,27.52,27.56,27.46,27.49,207008.0,27.0832,27.1225,27.0241,27.0537,207008.0
2025-04-15 11:40:00,27.49,27.51,27.39,27.43,121331.0,27.0537,27.0733,26.9552,26.9946,121331.0
2025-04-15 11:50:00,27.43,27.5,27.42,27.46,140452.0,26.9946,27.0635,26.9848,27.0241,140452.0
2025-04-15 12:00:00,27.46,27.5,27.41,27.43,51742.0,27.0241,27.0635,26.9749,26.9946,51742.0
2025-04-15 12:10:00,27.43,27.48,27.43,27.45,70398.0,26.9946,27.0438,26.9946,27.0143,70398.0
2025-04-15 12:20:00,27.44,27.48,27.4,27.41,83275.0,27.0044,27.0438,26.9651,26.9749,83275.0
2025-04-15 12:30:00,27.41,27.44,27.4,27.42,44229.0,26.9749,27.0044,26.9651,26.9848,44229.0
2025-04-15 12:40:00,27.41,27.49,27.4,27.48,80728.0,26.9749,27.0537,26.9651,27.0438,80728.0
2025-04-15 12:50:00,27.49,27.49,27.39,27.41,50477.0,27.0537,27.0537,26.9552,26.9749,50477.0
2025-04-15 13:00:00,27.41,27.43,27.36,27.36,64431.0,26.9749,26.9946,26.9257,26.9257,64431.0
2025-04-15 13:10:00,27.36,27.37,27.32,27.33,65149.0,26.9257,26.9356,26.8863,26.8962,65149.0
2025-04-15 13:20:00,27.33,27.35,27.27,27.28,78393.0,26.8962,26.9159,26.8371,26.847,78393.0
2025-04-15 13:30:00,27.29,27.32,27.24,27.32,115923.0,26.8568,26.8863,26.8076,26.8863,115923.0
2025-04-15 13:40:00,27.32,27.34,27.31,27.33,91557.0,26.8863,26.906,26.8765,26.8962,91557.0
2025-04-15 13:50:00,27.33,27.33,27.24,27.27,90479.0,26.8962,26.8962,26.8076,26.8371,90479.0
2025-04-15 14:00:00,27.27,27.3,27.25,27.29,89478.0,26.8371,26.8667,26.8175,26.8568,89478.0
2025-04-15 14:10:00,27.3,27.3,27.27,27.28,136203.0,26.8667,26.8667,26.8371,26.847,136203.0
2025-04-15 14:20:00,27.27,27.3,27.26,27.29,167021.0,26.8371,26.8667,26.8273,26.8568,167021.0
2025-04-15 14:30:00,27.3,27.34,27.29,27.33,132329.0,26.8667,26.906,26.8568,26.8962,132329.0
2025-04-15 14:40:00,27.33,27.38,27.32,27.37,129988.0,26.8962,26.9454,26.8863,26.9356,129988.0
2025-04-15 14:50:00,27.37,27.39,27.35,27.37,105193.0,26.9356,26.9552,26.9159,26.9356,105193.0
2025-04-15 15:00:00,27.36,27.38,27.31,27.35,136730.0,26.9257,26.9454,26.8765,26.9159,136730.0
2025-04-15 15:10:00,27.34,27.41,27.32,27.39,147307.0,26.906,26.9749,26.8863,26.9552,147307.0
2025-04-15 15:20:00,27.39,27.41,27.36,27.39,150732.0,26.9552,26.9749,26.9257,26.9552,150732.0
2025-04-15 15:30:00,27.39,27.39,27.29,27.32,240128.0,26.9552,26.9552,26.8568,26.8863,240128.0
2025-04-15 15:40:00,27.32,27.34,27.19,27.25,369585.0,26.8863,26.906,26.7584,26.8175,369585.0
2025-04-15 15:50:00,27.25,27.28,27.19,27.22,981285.0,26.8175,26.847,26.7584,26.7879,981285.0
2025-04-16 09:30:00,27.88,27.98,27.78,27.93,696584.0,27.4375,27.5359,27.339,27.4867,696584.0
2025-04-16 09:40:00,27.92,27.99,27.89,27.97,313514.0,27.4768,27.5457,27.4473,27.526,313514.0
2025-04-16 09:50:00,27.96,27.98,27.81,27.82,280481.0,27.5162,27.5359,27.3686,27.3784,280481.0
2025-04-16 10:00:00,27.81,28.05,27.81,28.0,382065.0,27.3686,27.6048,27.3686,27.5556,382065.0
2025-04-16 10:10:00,28.0,28.05,27.95,27.98,267777.0,27.5556,27.6048,27.5063,27.5359,267777.0
2025-04-16 10:20:00,27.98,27.99,27.93,27.93,304363.0,27.5359,27.5457,27.4867,27.4867,304363.0
2025-04-16 10:30:00,27.93,27.93,27.83,27.87,224842.0,27.4867,27.4867,27.3883,27.4276,224842.0
2025-04-16 10:40:00,27.87,27.98,27.86,27.94,218723.0,27.4276,27.5359,27.4178,27.4965,218723.0
2025-04-16 10:50:00,27.93,27.99,27.91,27.96,267447.0,27.4867,27.5457,27.467,27.5162,267447.0
2025-04-16 11:00:00,27.96,28.01,27.91,27.92,261328.0,27.5162,27.5654,27.467,27.4768,261328.0
2025-04-16 11:10:00,27.92,28.08,27.91,28.05,247863.0,27.4768,27.6343,27.467,27.6048,247863.0
2025-04-16 11:20:00,28.05,28.19,28.04,28.14,343562.0,27.6048,27.7425,27.5949,27.6933,343562.0
2025-04-16 11:30:00,28.14,28.17,28.02,28.03,349076.0,27.6933,27.7229,27.5752,27.5851,349076.0
2025-04-16 11:40:00,28.03,28.03,27.96,27.99,132617.0,27.5851,27.5851,27.5162,27.5457,132617.0
2025-04-16 11:50:00,28.0,28.04,27.97,27.98,107560.0,27.5556,27.5949,27.526,27.5359,107560.0
2025-04-16 12:00:00,27.98,27.99,27.89,27.95,87539.0,27.5359,27.5457,27.4473,27.5063,87539.0
2025-04-16 12:10:00,27.95,27.99,27.93,27.96,92749.0,27.5063,27.5457,27.4867,27.5162,92749.0
2025-04-16 12:20:00,27.95,27.95,27.89,27.92,117463.0,27.5063,27.5063,27.4473,27.4768,117463.0
2025-04-16 12:30:00,27.91,27.95,27.9,27.94,78309.0,27.467,27.5063,27.4571,27.4965,78309.0
2025-04-16 12:40:00,27.94,28.0,27.9,28.0,82934.0,27.4965,27.5556,27.4571,27.5556,82934.0
2025-04-16 12:50:00,27.99,28.04,27.98,28.01,74580.0,27.5457,27.5949,27.5359,27.5654,74580.0
2025-04-16 13:00:00,28.01,28.07,27.97,28.05,77108.0,27.5654,27.6244,27.526,27.6048,77108.0
2025-04-16 13:10:00,28.05,28.13,28.02,28.1,76127.0,27.6048,27.6835,27.5752,27.654,76127.0
2025-04-16 13:20:00,28.1,28.11,28.03,28.04,71428.0,27.654,27.6638,27.5851,27.5949,71428.0
2025-04-16 13:30:00,28.04,28.04,27.9,27.91,127448.0,27.5949,27.5949,27.4571,27.467,127448.0
2025-04-16 13:40:00,27.91,27.91,27.8,27.85,140114.0,27.467,27.467,27.3587,27.4079,140114.0
2025-04-16 13:50:00,27.84,27.85,27.66,27.67,177588.0,27.3981,27.4079,27.221,27.2308,177588.0
2025-04-16 14:00:00,27.67,27.79,27.65,27.71,354945.0,27.2308,27.3489,27.2111,27.2702,354945.0
2025-04-16 14:10:00,27.71,27.76,27.7,27.74,133409.0,27.2702,27.3194,27.2603,27.2997,133409.0
2025-04-16 14:20:00,27.73,27.8,27.71,27.73,193830.0,27.2898,27.3587,27.2702,27.2898,193830.0
2025-04-16 14:30:00,27.72,27.78,27.67,27.7,104533.0,27.28,27.339,27.2308,27.2603,104533.0
2025-04-16 14:40:00,27.7,27.71,27.65,27.68,95069.0,27.2603,27.2702,27.2111,27.2406,95069.0
2025-04-16 14:50:00,27.68,27.72,27.65,27.66,102816.0,27.2406,27.28,27.2111,27.221,102816.0
2025-04-16 15:00:00,27.66,27.7,27.59,27.6,131473.0,27.221,27.2603,27.1521,27.1619,131473.0
2025-04-16 15:10:00,27.6,27.64,27.54,27.55,238848.0,27.1619,27.2013,27.1029,27.1127,238848.0
2025-04-16 15:20:00,27.55,27.56,27.46,27.47,185704.0,27.1127,27.1225,27.0241,27.034,185704.0
2025-04-16 15:30:00,27.47,27.6,27.47,27.59,253613.0,27.034,27.1619,27.034,27.1521,253613.0
2025-04-16 15:40:00,27.59,27.61,27.52,27.57,279653.0,27.1521,27.1717,27.0832,27.1324,279653.0
2025-04-16 15:50:00,27.57,27.68,27.52,27.66,768529.0,27.1324,27.2406,27.0832,27.221,768529.0
2025-04-17 09:30:00,28.2,28.38,28.12,28.33,663524.0,27.7524,27.9295,27.6737,27.8803,663524.0
2025-04-17 09:40:00,28.32,28.44,28.28,28.43,229519.0,27.8705,27.9886,27.8311,27.9787,229519.0
2025-04-17 09:50:00,28.43,28.44,28.37,28.42,153853.0,27.9787,27.9886,27.9197,27.9689,153853.0
2025-04-17 10:00:00,28.42,28.46,28.33,28.35,264880.0,27.9689,28.0083,27.8803,27.9,264880.0
2025-04-17 10:10:00,28.35,28.4,28.34,28.4,178071.0,27.9,27.9492,27.8902,27.9492,178071.0
2025-04-17 10:20:00,28.39,28.4,28.32,28.34,350949.0,27.9394,27.9492,27.8705,27.8902,350949.0
2025-04-17 10:30:00,28.34,28.4,28.33,28.39,166673.0,27.8902,27.9492,27.8803,27.9394,166673.0
2025-04-17 10:40:00,28.39,28.49,28.38,28.48,179228.0,27.9394,28.0378,27.9295,28.0279,179228.0
2025-04-17 10:50:00,28.48,28.49,28.36,28.38,209922.0,28.0279,28.0378,27.9098,27.9295,209922.0
2025-04-17 11:00:00,28.37,28.53,28.36,28.48,237696.0,27.9197,28.0771,27.9098,28.0279,237696.0
2025-04-17 11:10:00,28.47,28.62,28.46,28.61,152055.0,28.0181,28.1657,28.0083,28.1559,152055.0
2025-04-17 11:20:00,28.6,28.62,28.57,28.58,255151.0,28.146,28.1657,28.1165,28.1263,255151.0
2025-04-17 11:30:00,28.58,28.62,28.51,28.52,295387.0,28.1263,28.1657,28.0575,28.0673,295387.0
2025-04-17 11:40:00,28.52,28.61,28.5,28.52,154768.0,28.0673,28.1559,28.0476,28.0673,154768.0
2025-04-17 11:50:00,28.52,28.57,28.49,28.49,97007.0,28.0673,28.1165,28.0378,28.0378,97007.0
2025-04-17 12:00:00,28.49,28.64,28.48,28.55,237186.0,28.0378,28.1854,28.0279,28.0968,237186.0
2025-04-17 12:10:00,28.55,28.69,28.52,28.68,262600.0,28.0968,28.2346,28.0673,28.2248,262600.0
2025-04-17 12:20:00,28.68,28.72,28.66,28.7,106122.0,28.2248,28.2641,28.2051,28.2444,106122.0
2025-04-17 12:30:00,28.69,28.74,28.64,28.65,89480.0,28.2346,28.2838,28.1854,28.1952,89480.0
2025-04-17 12:40:00,28.65,28.66,28.59,28.64,115030.0,28.1952,28.2051,28.1362,28.1854,115030.0
2025-04-17 12:50:00,28.64,28.69,28.63,28.67,88303.0,28.1854,28.2346,28.1756,28.2149,88303.0
2025-04-17 13:00:00,28.66,28.67,28.61,28.63,83914.0,28.2051,28.2149,28.1559,28.1756,83914.0
2025-04-17 13:10:00,28.63,28.63,28.54,28.55,96415.0,28.1756,28.1756,28.087,28.0968,96415.0
2025-04-17 13:20:00,28.54,28.55,28.5,28.51,78932.0,28.087,28.0968,28.0476,28.0575,78932.0
2025-04-17 13:30:00,28.5,28.58,28.5,28.58,107351.0,28.0476,28.1263,28.0476,28.1263,107351.0
2025-04-17 13:40:00,28.59,28.66,28.56,28.61,69021.0,28.1362,28.2051,28.1067,28.1559,69021.0
2025-04-17 13:50:00,28.61,28.67,28.6,28.62,112934.0,28.1559,28.2149,28.146,28.1657,112934.0
2025-04-17 14:00:00,28.63,28.68,28.61,28.66,86545.0,28.1756,28.2248,28.1559,28.2051,86545.0
2025-04-17 14:10:00,28.67,28.68,28.62,28.64,102278.0,28.2149,28.2248,28.1657,28.1854,102278.0
2025-04-17 14:20:00,28.64,28.66,28.59,28.59,134375.0,28.1854,28.2051,28.1362,28.1362,134375.0
2025-04-17 14:30:00,28.6,28.61,28.55,28.59,182217.0,28.146,28.1559,28.0968,28.1362,182217.0
2025-04-17 14:40:00,28.59,28.63,28.55,28.56,247410.0,28.1362,28.1756,28.0968,28.1067,247410.0
2025-04-17 14:50:00,28.56,28.59,28.51,28.52,113858.0,28.1067,28.1362,28.0575,28.0673,113858.0
2025-04-17 15:00:00,28.52,28.54,28.5,28.53,144590.0,28.0673,28.087,28.0476,28.0771,144590.0
2025-04-17 15:10:00,28.53,28.54,28.45,28.48,128042.0,28.0771,28.087,27.9984,28.0279,128042.0
2025-04-17 15:20:00,28.48,28.5,28.43,28.44,116622.0,28.0279,28.0476,27.9787,27.9886,116622.0
2025-04-17 15:30:00,28.45,28.5,28.44,28.46,128037.0,27.9984,28.0476,27.9886,28.0083,128037.0
2025-04-17 15:40:00,28.45,28.47,28.35,28.38,225369.0,27.9984,28.0181,27.9,27.9295,225369.0
2025-04-17 15:50:00,28.37,28.38,28.27,28.32,774785.0,27.9197,27.9295,27.8213,27.8705,774785.0
2025-04-21 09:30:00,28.02,28.05,27.77,27.96,443702.0,27.5752,27.6048,27.3292,27.5162,443702.0
2025-04-21 09:40:00,27.95,27.98,27.85,27.94,238489.0,27.5063,27.5359,27.4079,27.4965,238489.0
2025-04-21 09:50:00,27.94,27.94,27.79,27.8,132615.0,27.4965,27.4965,27.3489,27.3587,132615.0
2025-04-21 10:00:00,27.8,27.84,27.74,27.79,199747.0,27.3587,27.3981,27.2997,27.3489,199747.0
2025-04-21 10:10:00,27.79,27.82,27.75,27.8,168246.0,27.3489,27.3784,27.3095,27.3587,168246.0
2025-04-21 10:20:00,27.8,27.81,27.72,27.72,79948.0,27.3587,27.3686,27.28,27.28,79948.0
2025-04-21 10:30:00,27.73,27.83,27.72,27.83,118464.0,27.2898,27.3883,27.28,27.3883,118464.0
2025-04-21 10:40:00,27.83,27.86,27.8,27.82,68826.0,27.3883,27.4178,27.3587,27.3784,68826.0
2025-04-21 10:50:00,27.8,27.83,27.69,27.71,952286.0,27.3587,27.3883,27.2505,27.2702,952286.0
2025-04-21 11:00:00,27.71,27.74,27.68,27.74,61861.0,27.2702,27.2997,27.2406,27.2997,61861.0
2025-04-21 11:10:00,27.73,27.76,27.68,27.71,90888.0,27.2898,27.3194,27.2406,27.2702,90888.0
2025-04-21 11:20:00,27.71,27.74,27.68,27.71,90617.0,27.2702,27.2997,27.2406,27.2702,90617.0
2025-04-21 11:30:00,27.71,27.75,27.7,27.74,106420.0,27.2702,27.3095,27.2603,27.2997,106420.0
2025-04-21 11:40:00,27.74,27.78,27.67,27.7,88323.0,27.2997,27.339,27.2308,27.2603,88323.0
2025-04-21 11:50:00,27.7,27.7,27.65,27.66,183120.0,27.2603,27.2603,27.2111,27.221,183120.0
2025-04-21 12:00:00,27.65,27.71,27.65,27.7,109573.0,27.2111,27.2702,27.2111,27.2603,109573.0
2025-04-21 12:10:00,27.7,27.75,27.69,27.75,158103.0,27.2603,27.3095,27.2505,27.3095,158103.0
2025-04-21 12:20:00,27.75,27.79,27.74,27.76,92365.0,27.3095,27.3489,27.2997,27.3194,92365.0
2025-04-21 12:30:00,27.76,27.86,27.76,27.85,90009.0,27.3194,27.4178,27.3194,27.4079,90009.0
2025-04-21 12:40:00,27.84,27.86,27.82,27.83,98121.0,27.3981,27.4178,27.3784,27.3883,98121.0
2025-04-21 12:50:00,27.84,27.84,27.72,27.73,600365.0,27.3981,27.3981,27.28,27.2898,600365.0
2025-04-21 13:00:00,27.73,27.75,27.67,27.7,68214.0,27.2898,27.3095,27.2308,27.2603,68214.0
2025-04-21 13:10:00,27.7,27.76,27.69,27.76,41193.0,27.2603,27.3194,27.2505,27.3194,41193.0
2025-04-21 13:20:00,27.76,27.85,27.75,27.81,403329.0,27.3194,27.4079,27.3095,27.3686,403329.0
2025-04-21 13:30:00,27.81,27.86,27.78,27.78,84166.0,27.3686,27.4178,27.339,27.339,84166.0
2025-04-21 13:40:00,27.79,27.81,27.75,27.8,70079.0,27.3489,27.3686,27.3095,27.3587,70079.0
2025-04-21 13:50:00,27.8,27.82,27.78,27.8,49297.0,27.3587,27.3784,27.339,27.3587,49297.0
2025-04-21 14:00:00,27.8,27.84,27.79,27.82,52424.0,27.3587,27.3981,27.3489,27.3784,52424.0
2025-04-21 14:10:00,27.82,27.84,27.8,27.83,78065.0,27.3784,27.3981,27.3587,27.3883,78065.0
2025-04-21 14:20:00,27.82,27.86,27.81,27.86,69561.0,27.3784,27.4178,27.3686,27.4178,69561.0
2025-04-21 14:30:00,27.86,27.91,27.85,27.9,57574.0,27.4178,27.467,27.4079,27.4571,57574.0
2025-04-21 14:40:00,27.89,27.9,27.85,27.86,50455.0,27.4473,27.4571,27.4079,27.4178,50455.0
2025-04-21 14:50:00,27.87,27.87,27.83,27.83,56599.0,27.4276,27.4276,27.3883,27.3883,56599.0
2025-04-21 15:00:00,27.83,27.9,27.82,27.87,102498.0,27.3883,27.4571,27.3784,27.4276,102498.0
2025-04-21 15:10:00,27.87,27.89,27.85,27.89,70821.0,27.4276,27.4473,27.4079,27.4473,70821.0
2025-04-21 15:20:00,27.89,27.94,27.84,27.87,627893.0,27.4473,27.4965,27.3981,27.4276,627893.0
2025-04-21 15:30:00,27.86,28.0,27.85,27.94,241955.0,27.4178,27.5556,27.4079,27.4965,241955.0
2025-04-21 15:40:00,27.93,28.03,27.93,28.03,153228.0,27.4867,27.5851,27.4867,27.5851,153228.0
2025-04-21 15:50:00,28.03,28.1,27.97,28.07,704426.0,27.5851,27.654,27.526,27.6244,704426.0
2025-04-22 09:30:00,28.62,28.75,28.53,28.67,617325.0,28.1657,28.2937,28.0771,28.2149,617325.0
2025-04-22 09:40:00,28.67,28.71,28.6,28.65,335182.0,28.2149,28.2543,28.146,28.1952,335182.0
2025-04-22 09:50:00,28.66,28.66,28.48,28.54,474392.0,28.2051,28.2051,28.0279,28.087,474392.0
2025-04-22 10:00:00,28.54,28.65,28.5,28.65,352541.0,28.087,28.1952,28.0476,28.1952,352541.0
2025-04-22 10:10:00,28.65,28.74,28.64,28.71,264836.0,28.1952,28.2838,28.1854,28.2543,264836.0
2025-04-22 10:20:00,28.71,28.74,28.7,28.71,122534.0,28.2543,28.2838,28.2444,28.2543,122534.0
2025-04-22 10:30:00,28.7,28.71,28.58,28.58,426725.0,28.2444,28.2543,28.1263,28.1263,426725.0
2025-04-22 10:40:00,28.59,28.61,28.51,28.54,146902.0,28.1362,28.1559,28.0575,28.087,146902.0
2025-04-22 10:50:00,28.54,28.57,28.52,28.56,185312.0,28.087,28.1165,28.0673,28.1067,185312.0
2025-04-22 11:00:00,28.55,28.65,28.55,28.61,1185075.0,28.0968,28.1952,28.0968,28.1559,1185075.0
2025-04-22 11:10:00,28.62,28.77,28.61,28.77,291916.0,28.1657,28.3133,28.1559,28.3133,291916.0
2025-04-22 11:20:00,28.77,28.81,28.74,28.75,202933.0,28.3133,28.3527,28.2838,28.2937,202933.0
2025-04-22 11:30:00,28.75,28.85,28.75,28.82,250679.0,28.2937,28.3921,28.2937,28.3625,250679.0
2025-04-22 11:40:00,28.82,28.83,28.76,28.83,163728.0,28.3625,28.3724,28.3035,28.3724,163728.0
2025-04-22 11:50:00,28.83,28.98,28.82,28.95,176610.0,28.3724,28.52,28.3625,28.4905,176610.0
2025-04-22 12:00:00,28.96,29.07,28.93,29.05,708238.0,28.5003,28.6086,28.4708,28.5889,708238.0
2025-04-22 12:10:00,29.05,29.14,29.02,29.11,263222.0,28.5889,28.6775,28.5594,28.6479,263222.0
2025-04-22 12:20:00,29.11,29.24,29.08,29.19,456199.0,28.6479,28.7759,28.6184,28.7267,456199.0
2025-04-22 12:30:00,29.19,29.2,29.08,29.11,252538.0,28.7267,28.7365,28.6184,28.6479,252538.0
2025-04-22 12:40:00,29.11,29.12,29.07,29.12,168077.0,28.6479,28.6578,28.6086,28.6578,168077.0
2025-04-22 12:50:00,29.12,29.13,29.08,29.1,143026.0,28.6578,28.6676,28.6184,28.6381,143026.0
2025-04-22 13:00:00,29.09,29.13,29.06,29.11,182381.0,28.6283,28.6676,28.5987,28.6479,182381.0
2025-04-22 13:10:00,29.11,29.11,28.86,28.9,550123.0,28.6479,28.6479,28.4019,28.4413,550123.0
2025-04-22 13:20:00,28.9,28.91,28.76,28.77,238135.0,28.4413,28.4511,28.3035,28.3133,238135.0
2025-04-22 13:30:00,28.77,28.87,28.75,28.82,162960.0,28.3133,28.4117,28.2937,28.3625,162960.0
2025-04-22 13:40:00,28.82,28.83,28.74,28.78,237845.0,28.3625,28.3724,28.2838,28.3232,237845.0
2025-04-22 13:50:00,28.78,28.82,28.72,28.73,132688.0,28.3232,28.3625,28.2641,28.274,132688.0
2025-04-22 14:00:00,28.73,28.87,28.72,28.83,1298615.0,28.274,28.4117,28.2641,28.3724,1298615.0
2025-04-22 14:10:00,28.82,28.83,28.77,28.8,551790.0,28.3625,28.3724,28.3133,28.3429,551790.0
2025-04-22 14:20:00,28.8,28.89,28.79,28.83,989379.0,28.3429,28.4314,28.333,28.3724,989379.0
2025-04-22 14:30:00,28.83,28.9,28.83,28.86,335529.0,28.3724,28.4413,28.3724,28.4019,335529.0
2025-04-22 14:40:00,28.86,28.89,28.85,28.86,218663.0,28.4019,28.4314,28.3921,28.4019,218663.0
2025-04-22 14:50:00,28.86,28.97,28.85,28.94,338825.0,28.4019,28.5102,28.3921,28.4806,338825.0
2025-04-22 15:00:00,28.94,28.99,28.93,28.96,115150.0,28.4806,28.5298,28.4708,28.5003,115150.0
2025-04-22 15:10:00,28.97,28.97,28.87,28.93,242032.0,28.5102,28.5102,28.4117,28.4708,242032.0
2025-04-22 15:20:00,28.93,28.94,28.86,28.87,179063.0,28.4708,28.4806,28.4019,28.4117,179063.0
2025-04-22 15:30:00,28.87,28.89,28.84,28.85,313316.0,28.4117,28.4314,28.3822,28.3921,313316.0
2025-04-22 15:40:00,28.85,28.95,28.84,28.94,425366.0,28.3921,28.4905,28.3822,28.4806,425366.0
2025-04-22 15:50:00,28.95,28.95,28.86,28.87,851140.0,28.4905,28.4905,28.4019,28.4117,851140.0
2025-04-23 09:30:00,29.44,29.5,29.1,29.26,1201403.0,28.9727,29.0317,28.6381,28.7956,1201403.0
2025-04-23 09:40:00,29.26,29.49,29.23,29.43,337898.0,28.7956,29.0219,28.766,28.9629,337898.0
2025-04-23 09:50:00,29.44,29.47,29.31,29.43,338709.0,28.9727,29.0022,28.8448,28.9629,338709.0
2025-04-23 10:00:00,29.44,29.58,29.33,29.43,559399.0,28.9727,29.1105,28.8644,28.9629,559399.0
2025-04-23 10:10:00,29.43,29.45,28.87,28.91,717424.0,28.9629,28.9825,28.4117,28.4511,717424.0
2025-04-23 10:20:00,28.92,28.92,28.77,28.79,476751.0,28.461,28.461,28.3133,28.333,476751.0
2025-04-23 10:30:00,28.78,28.89,28.76,28.77,392291.0,28.3232,28.4314,28.3035,28.3133,392291.0
2025-04-23 10:40:00,28.78,28.83,28.7,28.78,248731.0,28.3232,28.3724,28.2444,28.3232,248731.0
2025-04-23 10:50:00,28.78,28.78,28.65,28.74,333777.0,28.3232,28.3232,28.1952,28.2838,333777.0
2025-04-23 11:00:00,28.75,28.85,28.59,28.71,786716.0,28.2937,28.3921,28.1362,28.2543,786716.0
2025-04-23 11:10:00,28.71,28.72,28.5,28.51,253421.0,28.2543,28.2641,28.0476,28.0575,253421.0
2025-04-23 11:20:00,28.5,28.53,28.36,28.48,451022.0,28.0476,28.0771,27.9098,28.0279,451022.0
2025-04-23 11:30:00,28.48,28.48,28.39,28.45,272281.0,28.0279,28.0279,27.9394,27.9984,272281.0
2025-04-23 11:40:00,28.45,28.49,28.41,28.45,133778.0,27.9984,28.0378,27.959,27.9984,133778.0
2025-04-23 11:50:00,28.45,28.5,28.4,28.45,120487.0,27.9984,28.0476,27.9492,27.9984,120487.0
2025-04-23 12:00:00,28.45,28.48,28.4,28.41,129840.0,27.9984,28.0279,27.9492,27.959,129840.0
2025-04-23 12:10:00,28.41,28.45,28.33,28.34,103040.0,27.959,27.9984,27.8803,27.8902,103040.0
2025-04-23 12:20:00,28.35,28.56,28.34,28.54,169608.0,27.9,28.1067,27.8902,28.087,169608.0
2025-04-23 12:30:00,28.54,28.63,28.5,28.62,99616.0,28.087,28.1756,28.0476,28.1657,99616.0
2025-04-23 12:40:00,28.62,28.63,28.53,28.55,76394.0,28.1657,28.1756,28.0771,28.0968,76394.0
2025-04-23 12:50:00,28.54,28.64,28.54,28.62,74019.0,28.087,28.1854,28.087,28.1657,74019.0
2025-04-23 13:00:00,28.62,28.69,28.48,28.66,187115.0,28.1657,28.2346,28.0279,28.2051,187115.0
2025-04-23 13:10:00,28.66,28.69,28.64,28.68,55662.0,28.2051,28.2346,28.1854,28.2248,55662.0
2025-04-23 13:20:00,28.68,28.74,28.66,28.66,184141.0,28.2248,28.2838,28.2051,28.2051,184141.0
2025-04-23 13:30:00,28.67,28.69,28.55,28.57,306940.0,28.2149,28.2346,28.0968,28.1165,306940.0
2025-04-23 13:40:00,28.58,28.62,28.53,28.62,72128.0,28.1263,28.1657,28.0771,28.1657,72128.0
2025-04-23 13:50:00,28.61,28.75,28.61,28.71,114118.0,28.1559,28.2937,28.1559,28.2543,114118.0
2025-04-23 14:00:00,28.72,28.76,28.71,28.75,73149.0,28.2641,28.3035,28.2543,28.2937,73149.0
2025-04-23 14:10:00,28.75,28.81,28.72,28.75,121424.0,28.2937,28.3527,28.2641,28.2937,121424.0
2025-04-23 14:20:00,28.76,28.79,28.62,28.63,152613.0,28.3035,28.333,28.1657,28.1756,152613.0
2025-04-23 14:30:00,28.63,28.7,28.61,28.67,172456.0,28.1756,28.2444,28.1559,28.2149,172456.0
2025-04-23 14:40:00,28.66,28.67,28.61,28.67,95015.0,28.2051,28.2149,28.1559,28.2149,95015.0
2025-04-23 14:50:00,28.67,28.68,28.61,28.65,277322.0,28.2149,28.2248,28.1559,28.1952,277322.0
2025-04-23 15:00:00,28.64,28.67,28.56,28.58,103933.0,28.1854,28.2149,28.1067,28.1263,103933.0
2025-04-23 15:10:00,28.58,28.6,28.55,28.57,103380.0,28.1263,28.146,28.0968,28.1165,103380.0
2025-04-23 15:20:00,28.56,28.59,28.54,28.56,189208.0,28.1067,28.1362,28.087,28.1067,189208.0
2025-04-23 15:30:00,28.55,28.61,28.54,28.57,233450.0,28.0968,28.1559,28.087,28.1165,233450.0
2025-04-23 15:40:00,28.56,28.62,28.55,28.59,225489.0,28.1067,28.1657,28.0968,28.1362,225489.0
2025-04-23 15:50:00,28.6,28.68,28.57,28.6,790099.0,28.146,28.2248,28.1165,28.146,790099.0
2025-04-24 09:30:00,28.82,28.87,28.7,28.86,494952.0,28.3625,28.4117,28.2444,28.4019,494952.0
2025-04-24 09:40:00,28.86,28.91,28.78,28.88,168128.0,28.4019,28.4511,28.3232,28.4216,168128.0
2025-04-24 09:50:00,28.87,28.88,28.8,28.85,80155.0,28.4117,28.4216,28.3429,28.3921,80155.0
2025-04-24 10:00:00,28.84,28.89,28.76,28.79,166287.0,28.3822,28.4314,28.3035,28.333,166287.0
2025-04-24 10:10:00,28.79,28.79,28.7,28.78,100001.0,28.333,28.333,28.2444,28.3232,100001.0
2025-04-24 10:20:00,28.78,28.95,28.78,28.91,185678.0,28.3232,28.4905,28.3232,28.4511,185678.0
2025-04-24 10:30:00,28.9,28.93,28.88,28.91,108209.0,28.4413,28.4708,28.4216,28.4511,108209.0
2025-04-24 10:40:00,28.91,28.97,28.86,28.94,177684.0,28.4511,28.5102,28.4019,28.4806,177684.0
2025-04-24 10:50:00,28.96,29.03,28.93,29.02,95284.0,28.5003,28.5692,28.4708,28.5594,95284.0
2025-04-24 11:00:00,29.02,29.03,28.9,28.93,167450.0,28.5594,28.5692,28.4413,28.4708,167450.0
2025-04-24 11:10:00,28.93,28.93,28.85,28.88,81713.0,28.4708,28.4708,28.3921,28.4216,81713.0
2025-04-24 11:20:00,28.88,28.91,28.82,28.85,133783.0,28.4216,28.4511,28.3625,28.3921,133783.0
2025-04-24 11:30:00,28.86,28.88,28.82,28.86,205594.0,28.4019,28.4216,28.3625,28.4019,205594.0
2025-04-24 11:40:00,28.87,28.94,28.85,28.89,115366.0,28.4117,28.4806,28.3921,28.4314,115366.0
2025-04-24 11:50:00,28.88,28.92,28.86,28.88,60648.0,28.4216,28.461,28.4019,28.4216,60648.0
2025-04-24 12:00:00,28.88,28.89,28.84,28.86,50820.0,28.4216,28.4314,28.3822,28.4019,50820.0
2025-04-24 12:10:00,28.86,28.94,28.85,28.92,61045.0,28.4019,28.4806,28.3921,28.461,61045.0
2025-04-24 12:20:00,28.92,28.97,28.9,28.95,109642.0,28.461,28.5102,28.4413,28.4905,109642.0
2025-04-24 12:30:00,28.95,29.02,28.94,29.02,78956.0,28.4905,28.5594,28.4806,28.5594,78956.0
2025-04-24 12:40:00,29.02,29.04,29.0,29.03,49822.0,28.5594,28.579,28.5397,28.5692,49822.0
2025-04-24 12:50:00,29.03,29.04,29.0,29.01,52279.0,28.5692,28.579,28.5397,28.5495,52279.0
2025-04-24 13:00:00,29.01,29.02,28.98,28.99,44079.0,28.5495,28.5594,28.52,28.5298,44079.0
2025-04-24 13:10:00,28.99,29.0,28.95,28.96,67025.0,28.5298,28.5397,28.4905,28.5003,67025.0
2025-04-24 13:20:00,28.96,28.99,28.93,28.96,64464.0,28.5003,28.5298,28.4708,28.5003,64464.0
2025-04-24 13:30:00,28.96,28.99,28.94,28.96,50535.0,28.5003,28.5298,28.4806,28.5003,50535.0
2025-04-24 13:40:00,28.96,28.98,28.94,28.96,79670.0,28.5003,28.52,28.4806,28.5003,79670.0
2025-04-24 13:50:00,28.96,29.01,28.95,29.0,55260.0,28.5003,28.5495,28.4905,28.5397,55260.0
2025-04-24 14:00:00,29.0,29.04,28.98,29.01,55315.0,28.5397,28.579,28.52,28.5495,55315.0
2025-04-24 14:10:00,29.0,29.0,28.92,28.94,68169.0,28.5397,28.5397,28.461,28.4806,68169.0
2025-04-24 14:20:00,28.94,28.94,28.89,28.9,64796.0,28.4806,28.4806,28.4314,28.4413,64796.0
2025-04-24 14:30:00,28.9,28.95,28.89,28.95,52558.0,28.4413,28.4905,28.4314,28.4905,52558.0
2025-04-24 14:40:00,28.94,28.97,28.93,28.96,94765.0,28.4806,28.5102,28.4708,28.5003,94765.0
2025-04-24 14:50:00,28.96,28.98,28.94,28.94,64908.0,28.5003,28.52,28.4806,28.4806,64908.0
2025-04-24 15:00:00,28.95,28.95,28.9,28.92,84189.0,28.4905,28.4905,28.4413,28.461,84189.0
2025-04-24 15:10:00,28.92,28.95,28.9,28.95,73596.0,28.461,28.4905,28.4413,28.4905,73596.0
2025-04-24 15:20:00,28.95,28.99,28.94,28.95,123902.0,28.4905,28.5298,28.4806,28.4905,123902.0
2025-04-24 15:30:00,28.95,29.03,28.94,29.01,113506.0,28.4905,28.5692,28.4806,28.5495,113506.0
2025-04-24 15:40:00,29.01,29.05,28.99,29.05,131533.0,28.5495,28.5889,28.5298,28.5889,131533.0
2025-04-24 15:50:00,29.05,29.05,28.97,29.02,550815.0,28.5889,28.5889,28.5102,28.5594,550815.0
2025-04-25 09:30:00,28.85,29.0,28.82,28.96,272763.0,28.3921,28.5397,28.3625,28.5003,272763.0
2025-04-25 09:40:00,28.97,29.1,28.96,29.06,145634.0,28.5102,28.6381,28.5003,28.5987,145634.0
2025-04-25 09:50:00,29.06,29.08,29.0,29.01,186497.0,28.5987,28.6184,28.5397,28.5495,186497.0
2025-04-25 10:00:00,29.01,29.14,28.99,29.11,157808.0,28.5495,28.6775,28.5298,28.6479,157808.0
2025-04-25 10:10:00,29.11,29.18,29.07,29.08,82268.0,28.6479,28.7168,28.6086,28.6184,82268.0
2025-04-25 10:20:00,29.09,29.09,28.99,29.04,90019.0,28.6283,28.6283,28.5298,28.579,90019.0
2025-04-25 10:30:00,29.04,29.06,28.98,28.99,78002.0,28.579,28.5987,28.52,28.5298,78002.0
2025-04-25 10:40:00,28.99,29.05,28.98,29.02,111209.0,28.5298,28.5889,28.52,28.5594,111209.0
2025-04-25 10:50:00,29.02,29.02,28.97,29.0,83698.0,28.5594,28.5594,28.5102,28.5397,83698.0
2025-04-25 11:00:00,29.0,29.02,28.98,29.01,50804.0,28.5397,28.5594,28.52,28.5495,50804.0
2025-04-25 11:10:00,29.01,29.08,29.0,29.03,55991.0,28.5495,28.6184,28.5397,28.5692,55991.0
2025-04-25 11:20:00,29.03,29.09,29.02,29.07,114823.0,28.5692,28.6283,28.5594,28.6086,114823.0
2025-04-25 11:30:00,29.08,29.09,29.03,29.05,65811.0,28.6184,28.6283,28.5692,28.5889,65811.0
2025-04-25 11:40:00,29.05,29.08,29.04,29.08,88611.0,28.5889,28.6184,28.579,28.6184,88611.0
2025-04-25 11:50:00,29.08,29.15,29.08,29.12,99385.0,28.6184,28.6873,28.6184,28.6578,99385.0
2025-04-25 12:00:00,29.12,29.15,29.11,29.14,65162.0,28.6578,28.6873,28.6479,28.6775,65162.0
2025-04-25 12:10:00,29.13,29.16,29.13,29.16,74955.0,28.6676,28.6971,28.6676,28.6971,74955.0
2025-04-25 12:20:00,29.16,29.18,29.1,29.11,105229.0,28.6971,28.7168,28.6381,28.6479,105229.0
2025-04-25 12:30:00,29.11,29.17,29.1,29.12,96533.0,28.6479,28.707,28.6381,28.6578,96533.0
2025-04-25 12:40:00,29.12,29.15,29.09,29.12,134091.0,28.6578,28.6873,28.6283,28.6578,134091.0
2025-04-25 12:50:00,29.12,29.13,29.07,29.09,53099.0,28.6578,28.6676,28.6086,28.6283,53099.0
2025-04-25 13:00:00,29.09,29.12,29.04,29.08,90471.0,28.6283,28.6578,28.579,28.6184,90471.0
2025-04-25 13:10:00,29.08,29.13,29.08,29.11,71878.0,28.6184,28.6676,28.6184,28.6479,71878.0
2025-04-25 13:20:00,29.11,29.12,29.05,29.09,104367.0,28.6479,28.6578,28.5889,28.6283,104367.0
2025-04-25 13:30:00,29.09,29.1,28.98,29.01,142611.0,28.6283,28.6381,28.52,28.5495,142611.0
2025-04-25 13:40:00,29.01,29.04,28.95,28.99,84149.0,28.5495,28.579,28.4905,28.5298,84149.0
2025-04-25 13:50:00,28.99,28.99,28.87,28.9,93231.0,28.5298,28.5298,28.4117,28.4413,93231.0
2025-04-25 14:00:00,28.9,29.0,28.89,29.0,85527.0,28.4413,28.5397,28.4314,28.5397,85527.0
2025-04-25 14:10:00,29.0,29.02,28.96,29.02,66343.0,28.5397,28.5594,28.5003,28.5594,66343.0
2025-04-25 14:20:00,29.02,29.05,29.01,29.04,47501.0,28.5594,28.5889,28.5495,28.579,47501.0
2025-04-25 14:30:00,29.03,29.08,29.03,29.07,46905.0,28.5692,28.6184,28.5692,28.6086,46905.0
2025-04-25 14:40:00,29.07,29.1,29.06,29.08,74535.0,28.6086,28.6381,28.5987,28.6184,74535.0
2025-04-25 14:50:00,29.07,29.07,29.02,29.05,75983.0,28.6086,28.6086,28.5594,28.5889,75983.0
2025-04-25 15:00:00,29.04,29.08,29.02,29.07,52830.0,28.579,28.6184,28.5594,28.6086,52830.0
2025-04-25 15:10:00,29.06,29.09,29.02,29.07,72879.0,28.5987,28.6283,28.5594,28.6086,72879.0
2025-04-25 15:20:00,29.07,29.11,29.06,29.1,75407.0,28.6086,28.6479,28.5987,28.6381,75407.0
2025-04-25 15:30:00,29.09,29.16,29.07,29.13,210536.0,28.6283,28.6971,28.6086,28.6676,210536.0
2025-04-25 15:40:00,29.13,29.13,29.07,29.11,176980.0,28.6676,28.6676,28.6086,28.6479,176980.0
2025-04-25 15:50:00,29.11,29.2,29.1,29.19,614320.0,28.6479,28.7365,28.6381,28.7267,614320.0
2025-04-28 09:30:00,29.05,29.24,29.01,29.21,235107.0,28.5889,28.7759,28.5495,28.7463,235107.0
2025-04-28 09:40:00,29.21,29.26,29.16,29.19,118949.0,28.7463,28.7956,28.6971,28.7267,118949.0
2025-04-28 09:50:00,29.19,29.23,29.15,29.17,99636.0,28.7267,28.766,28.6873,28.707,99636.0
2025-04-28 10:00:00,29.18,29.26,29.16,29.23,158642.0,28.7168,28.7956,28.6971,28.766,158642.0
2025-04-28 10:10:00,29.23,29.32,29.22,29.3,151707.0,28.766,28.8546,28.7562,28.8349,151707.0
2025-04-28 10:20:00,29.31,29.41,29.3,29.36,200955.0,28.8448,28.9432,28.8349,28.894,200955.0
2025-04-28 10:30:00,29.36,29.39,29.28,29.37,145585.0,28.894,28.9235,28.8152,28.9038,145585.0
2025-04-28 10:40:00,29.37,29.39,29.31,29.35,244702.0,28.9038,28.9235,28.8448,28.8841,244702.0
2025-04-28 10:50:00,29.34,29.34,29.22,29.23,216381.0,28.8743,28.8743,28.7562,28.766,216381.0
2025-04-28 11:00:00,29.24,29.29,29.15,29.16,187705.0,28.7759,28.8251,28.6873,28.6971,187705.0
2025-04-28 11:10:00,29.16,29.17,29.09,29.12,157502.0,28.6971,28.707,28.6283,28.6578,157502.0
2025-04-28 11:20:00,29.12,29.14,29.09,29.1,299745.0,28.6578,28.6775,28.6283,28.6381,299745.0
2025-04-28 11:30:00,29.1,29.1,29.02,29.08,303470.0,28.6381,28.6381,28.5594,28.6184,303470.0
2025-04-28 11:40:00,29.08,29.09,29.03,29.04,77549.0,28.6184,28.6283,28.5692,28.579,77549.0
2025-04-28 11:50:00,29.05,29.1,29.04,29.08,110124.0,28.5889,28.6381,28.579,28.6184,110124.0
2025-04-28 12:00:00,29.07,29.18,29.07,29.14,276218.0,28.6086,28.7168,28.6086,28.6775,276218.0
2025-04-28 12:10:00,29.14,29.23,29.13,29.23,270338.0,28.6775,28.766,28.6676,28.766,270338.0
2025-04-28 12:20:00,29.23,29.23,29.17,29.21,284626.0,28.766,28.766,28.707,28.7463,284626.0
2025-04-28 12:30:00,29.21,29.21,29.14,29.2,389666.0,28.7463,28.7463,28.6775,28.7365,389666.0
2025-04-28 12:40:00,29.2,29.21,29.16,29.19,186398.0,28.7365,28.7463,28.6971,28.7267,186398.0
2025-04-28 12:50:00,29.19,29.2,29.13,29.15,75349.0,28.7267,28.7365,28.6676,28.6873,75349.0
2025-04-28 13:00:00,29.14,29.17,29.11,29.11,61005.0,28.6775,28.707,28.6479,28.6479,61005.0
2025-04-28 13:10:00,29.11,29.11,29.07,29.09,99390.0,28.6479,28.6479,28.6086,28.6283,99390.0
2025-04-28 13:20:00,29.09,29.13,29.07,29.09,111162.0,28.6283,28.6676,28.6086,28.6283,111162.0
2025-04-28 13:30:00,29.09,29.12,29.06,29.12,88591.0,28.6283,28.6578,28.5987,28.6578,88591.0
2025-04-28 13:40:00,29.12,29.12,29.08,29.11,93529.0,28.6578,28.6578,28.6184,28.6479,93529.0
2025-04-28 13:50:00,29.11,29.16,29.1,29.14,106298.0,28.6479,28.6971,28.6381,28.6775,106298.0
2025-04-28 14:00:00,29.14,29.18,29.13,29.16,85193.0,28.6775,28.7168,28.6676,28.6971,85193.0
2025-04-28 14:10:00,29.16,29.22,29.13,29.16,1103145.0,28.6971,28.7562,28.6676,28.6971,1103145.0
2025-04-28 14:20:00,29.17,29.2,29.15,29.18,211914.0,28.707,28.7365,28.6873,28.7168,211914.0
2025-04-28 14:30:00,29.18,29.19,29.13,29.15,492545.0,28.7168,28.7267,28.6676,28.6873,492545.0
2025-04-28 14:40:00,29.16,29.17,29.08,29.1,102226.0,28.6971,28.707,28.6184,28.6381,102226.0
2025-04-28 14:50:00,29.1,29.13,29.08,29.11,125005.0,28.6381,28.6676,28.6184,28.6479,125005.0
2025-04-28 15:00:00,29.11,29.13,29.09,29.11,143775.0,28.6479,28.6676,28.6283,28.6479,143775.0
2025-04-28 15:10:00,29.11,29.13,29.09,29.12,176414.0,28.6479,28.6676,28.6283,28.6578,176414.0
2025-04-28 15:20:00,29.12,29.17,29.12,29.14,256967.0,28.6578,28.707,28.6578,28.6775,256967.0
2025-04-28 15:30:00,29.15,29.15,29.04,29.07,471810.0,28.6873,28.6873,28.579,28.6086,471810.0
2025-04-28 15:40:00,29.08,29.14,29.07,29.14,388754.0,28.6184,28.6775,28.6086,28.6775,388754.0
2025-04-28 15:50:00,29.14,29.18,29.1,29.15,1062928.0,28.6775,28.7168,28.6381,28.6873,1062928.0
2025-04-29 09:30:00,28.11,28.15,27.87,28.04,1299849.0,27.6638,27.7032,27.4276,27.5949,1299849.0
2025-04-29 09:40:00,28.05,28.2,28.0,28.13,400147.0,27.6048,27.7524,27.5556,27.6835,400147.0
2025-04-29 09:50:00,28.13,28.39,28.12,28.29,518531.0,27.6835,27.9394,27.6737,27.841,518531.0
2025-04-29 10:00:00,28.28,28.37,28.23,28.33,621462.0,27.8311,27.9197,27.7819,27.8803,621462.0
2025-04-29 10:10:00,28.33,28.43,28.25,28.43,383590.0,27.8803,27.9787,27.8016,27.9787,383590.0
2025-04-29 10:20:00,28.44,28.49,28.4,28.42,266379.0,27.9886,28.0378,27.9492,27.9689,266379.0
2025-04-29 10:30:00,28.42,28.45,28.38,28.41,294199.0,27.9689,27.9984,27.9295,27.959,294199.0
2025-04-29 10:40:00,28.41,28.47,28.41,28.46,151247.0,27.959,28.0181,27.959,28.0083,151247.0
2025-04-29 10:50:00,28.46,28.54,28.41,28.42,194224.0,28.0083,28.087,27.959,27.9689,194224.0
2025-04-29 11:00:00,28.43,28.46,28.33,28.36,213096.0,27.9787,28.0083,27.8803,27.9098,213096.0
2025-04-29 11:10:00,28.36,28.46,28.36,28.4,196878.0,27.9098,28.0083,27.9098,27.9492,196878.0
2025-04-29 11:20:00,28.41,28.44,28.37,28.38,200504.0,27.959,27.9886,27.9197,27.9295,200504.0
2025-04-29 11:30:00,28.38,28.42,28.35,28.37,303415.0,27.9295,27.9689,27.9,27.9197,303415.0
2025-04-29 11:40:00,28.36,28.46,28.29,28.43,353390.0,27.9098,28.0083,27.841,27.9787,353390.0
2025-04-29 11:50:00,28.43,28.44,28.31,28.36,160183.0,27.9787,27.9886,27.8606,27.9098,160183.0
2025-04-29 12:00:00,28.36,28.5,28.35,28.46,255381.0,27.9098,28.0476,27.9,28.0083,255381.0
2025-04-29 12:10:00,28.45,28.59,28.44,28.5,349971.0,27.9984,28.1362,27.9886,28.0476,349971.0
2025-04-29 12:20:00,28.5,28.59,28.48,28.52,383853.0,28.0476,28.1362,28.0279,28.0673,383853.0
2025-04-29 12:30:00,28.52,28.52,28.41,28.44,191057.0,28.0673,28.0673,27.959,27.9886,191057.0
2025-04-29 12:40:00,28.44,28.45,28.29,28.32,175336.0,27.9886,27.9984,27.841,27.8705,175336.0
2025-04-29 12:50:00,28.32,28.36,28.29,28.32,138243.0,27.8705,27.9098,27.841,27.8705,138243.0
2025-04-29 13:00:00,28.3,28.34,28.26,28.31,128458.0,27.8508,27.8902,27.8114,27.8606,128458.0
2025-04-29 13:10:00,28.3,28.36,28.26,28.36,120281.0,27.8508,27.9098,27.8114,27.9098,120281.0
2025-04-29 13:20:00,28.35,28.36,28.3,28.33,77430.0,27.9,27.9098,27.8508,27.8803,77430.0
2025-04-29 13:30:00,28.33,28.37,28.31,28.36,100203.0,27.8803,27.9197,27.8606,27.9098,100203.0
2025-04-29 13:40:00,28.37,28.39,28.35,28.38,95762.0,27.9197,27.9394,27.9,27.9295,95762.0
2025-04-29 13:50:00,28.39,28.4,28.35,28.36,123146.0,27.9394,27.9492,27.9,27.9098,123146.0
2025-04-29 14:00:00,28.36,28.37,28.32,28.36,116437.0,27.9098,27.9197,27.8705,27.9098,116437.0
2025-04-29 14:10:00,28.36,28.36,28.26,28.27,110552.0,27.9098,27.9098,27.8114,27.8213,110552.0
2025-04-29 14:20:00,28.27,28.27,28.2,28.23,169064.0,27.8213,27.8213,27.7524,27.7819,169064.0
2025-04-29 14:30:00,28.23,28.24,28.18,28.19,121273.0,27.7819,27.7917,27.7327,27.7425,121273.0
2025-04-29 14:40:00,28.19,28.22,28.18,28.2,130269.0,27.7425,27.7721,27.7327,27.7524,130269.0
2025-04-29 14:50:00,28.2,28.21,28.17,28.2,123876.0,27.7524,27.7622,27.7229,27.7524,123876.0
2025-04-29 15:00:00,28.2,28.25,28.18,28.24,137628.0,27.7524,27.8016,27.7327,27.7917,137628.0
2025-04-29 15:10:00,28.24,28.27,28.21,28.24,159586.0,27.7917,27.8213,27.7622,27.7917,159586.0
2025-04-29 15:20:00,28.24,28.24,28.19,28.2,176651.0,27.7917,27.7917,27.7425,27.7524,176651.0
2025-04-29 15:30:00,28.2,28.26,28.18,28.23,222880.0,27.7524,27.8114,27.7327,27.7819,222880.0
2025-04-29 15:40:00,28.23,28.24,28.13,28.16,276988.0,27.7819,27.7917,27.6835,27.713,276988.0
2025-04-29 15:50:00,28.17,28.19,28.07,28.08,1001742.0,27.7229,27.7425,27.6244,27.6343,1001742.0
2025-04-30 09:30:00,28.14,28.14,27.89,27.89,588079.0,27.6933,27.6933,27.4473,27.4473,588079.0
2025-04-30 09:40:00,27.9,27.9,27.76,27.79,261287.0,27.4571,27.4571,27.3194,27.3489,261287.0
2025-04-30 09:50:00,27.78,27.8,27.61,27.61,246231.0,27.339,27.3587,27.1717,27.1717,246231.0
2025-04-30 10:00:00,27.61,27.73,27.61,27.71,128081.0,27.1717,27.2898,27.1717,27.2702,128081.0
2025-04-30 10:10:00,27.71,27.77,27.69,27.76,152707.0,27.2702,27.3292,27.2505,27.3194,152707.0
2025-04-30 10:20:00,27.75,27.8,27.73,27.79,149308.0,27.3095,27.3587,27.2898,27.3489,149308.0
2025-04-30 10:30:00,27.8,27.85,27.73,27.75,251231.0,27.3587,27.4079,27.2898,27.3095,251231.0
2025-04-30 10:40:00,27.75,27.77,27.66,27.69,173663.0,27.3095,27.3292,27.221,27.2505,173663.0
2025-04-30 10:50:00,27.69,27.77,27.64,27.77,161570.0,27.2505,27.3292,27.2013,27.3292,161570.0
2025-04-30 11:00:00,27.77,27.87,27.77,27.86,113618.0,27.3292,27.4276,27.3292,27.4178,113618.0
2025-04-30 11:10:00,27.86,27.94,27.86,27.89,87682.0,27.4178,27.4965,27.4178,27.4473,87682.0
2025-04-30 11:20:00,27.89,27.9,27.79,27.8,142157.0,27.4473,27.4571,27.3489,27.3587,142157.0
2025-04-30 11:30:00,27.8,28.01,27.79,27.96,412974.0,27.3587,27.5654,27.3489,27.5162,412974.0
2025-04-30 11:40:00,27.96,27.99,27.54,27.55,817424.0,27.5162,27.5457,27.1029,27.1127,817424.0
2025-04-30 11:50:00,27.55,27.59,27.32,27.33,1047498.0,27.1127,27.1521,26.8863,26.8962,1047498.0
2025-04-30 12:00:00,27.33,27.4,27.29,27.37,613963.0,26.8962,26.9651,26.8568,26.9356,613963.0
2025-04-30 12:10:00,27.38,27.4,27.3,27.33,287309.0,26.9454,26.9651,26.8667,26.8962,287309.0
2025-04-30 12:20:00,27.32,27.35,27.27,27.28,217592.0,26.8863,26.9159,26.8371,26.847,217592.0
2025-04-30 12:30:00,27.28,27.32,27.22,27.32,250704.0,26.847,26.8863,26.7879,26.8863,250704.0
2025-04-30 12:40:00,27.32,27.37,27.27,27.36,263311.0,26.8863,26.9356,26.8371,26.9257,263311.0
2025-04-30 12:50:00,27.36,27.39,27.34,27.36,136029.0,26.9257,26.9552,26.906,26.9257,136029.0
2025-04-30 13:00:00,27.36,27.36,27.24,27.26,191263.0,26.9257,26.9257,26.8076,26.8273,191263.0
2025-04-30 13:10:00,27.26,27.29,27.2,27.28,409465.0,26.8273,26.8568,26.7683,26.847,409465.0
2025-04-30 13:20:00,27.28,27.36,27.27,27.34,126046.0,26.847,26.9257,26.8371,26.906,126046.0
2025-04-30 13:30:00,27.34,27.39,27.3,27.37,231075.0,26.906,26.9552,26.8667,26.9356,231075.0
2025-04-30 13:40:00,27.37,27.4,27.3,27.34,315155.0,26.9356,26.9651,26.8667,26.906,315155.0
2025-04-30 13:50:00,27.34,27.37,27.33,27.36,247072.0,26.906,26.9356,26.8962,26.9257,247072.0
2025-04-30 14:00:00,27.36,27.51,27.31,27.34,487833.0,26.9257,27.0733,26.8765,26.906,487833.0
2025-04-30 14:10:00,27.35,27.41,27.33,27.4,252545.0,26.9159,26.9749,26.8962,26.9651,252545.0
2025-04-30 14:20:00,27.4,27.43,27.35,27.39,257230.0,26.9651,26.9946,26.9159,26.9552,257230.0
2025-04-30 14:30:00,27.39,27.43,27.37,27.41,182867.0,26.9552,26.9946,26.9356,26.9749,182867.0
2025-04-30 14:40:00,27.42,27.45,27.39,27.44,159170.0,26.9848,27.0143,26.9552,27.0044,159170.0
2025-04-30 14:50:00,27.44,27.48,27.42,27.44,106439.0,27.0044,27.0438,26.9848,27.0044,106439.0
2025-04-30 15:00:00,27.44,27.46,27.39,27.42,87344.0,27.0044,27.0241,26.9552,26.9848,87344.0
2025-04-30 15:10:00,27.43,27.47,27.41,27.45,126603.0,26.9946,27.034,26.9749,27.0143,126603.0
2025-04-30 15:20:00,27.45,27.49,27.43,27.45,136009.0,27.0143,27.0537,26.9946,27.0143,136009.0
2025-04-30 15:30:00,27.45,27.5,27.44,27.46,163303.0,27.0143,27.0635,27.0044,27.0241,163303.0
2025-04-30 15:40:00,27.46,27.51,27.42,27.5,296894.0,27.0241,27.0733,26.9848,27.0635,296894.0
2025-04-30 15:50:00,27.5,27.61,27.45,27.46,1152944.0,27.0635,27.1717,27.0143,27.0241,1152944.0
2025-05-01 09:30:00,27.47,27.72,27.42,27.69,547097.0,27.034,27.28,26.9848,27.2505,547097.0
2025-05-01 09:40:00,27.7,27.83,27.67,27.82,314413.0,27.2603,27.3883,27.2308,27.3784,314413.0
2025-05-01 09:50:00,27.82,27.83,27.66,27.66,211158.0,27.3784,27.3883,27.221,27.221,211158.0
2025-05-01 10:00:00,27.66,27.83,27.66,27.78,299407.0,27.221,27.3883,27.221,27.339,299407.0
2025-05-01 10:10:00,27.79,27.79,27.73,27.78,152967.0,27.3489,27.3489,27.2898,27.339,152967.0
2025-05-01 10:20:00,27.78,27.78,27.72,27.75,169232.0,27.339,27.339,27.28,27.3095,169232.0
2025-05-01 10:30:00,27.75,27.83,27.74,27.8,153543.0,27.3095,27.3883,27.2997,27.3587,153543.0
2025-05-01 10:40:00,27.81,27.83,27.77,27.8,101253.0,27.3686,27.3883,27.3292,27.3587,101253.0
2025-05-01 10:50:00,27.81,27.85,27.8,27.82,188316.0,27.3686,27.4079,27.3587,27.3784,188316.0
2025-05-01 11:00:00,27.82,27.84,27.76,27.76,250256.0,27.3784,27.3981,27.3194,27.3194,250256.0
2025-05-01 11:10:00,27.77,27.83,27.74,27.78,299750.0,27.3292,27.3883,27.2997,27.339,299750.0
2025-05-01 11:20:00,27.78,27.86,27.75,27.86,391338.0,27.339,27.4178,27.3095,27.4178,391338.0
2025-05-01 11:30:00,27.86,27.87,27.75,27.76,285612.0,27.4178,27.4276,27.3095,27.3194,285612.0
2025-05-01 11:40:00,27.76,27.76,27.61,27.62,191539.0,27.3194,27.3194,27.1717,27.1816,191539.0
2025-05-01 11:50:00,27.61,27.66,27.54,27.55,111864.0,27.1717,27.221,27.1029,27.1127,111864.0
2025-05-01 12:00:00,27.55,27.55,27.45,27.49,167511.0,27.1127,27.1127,27.0143,27.0537,167511.0
2025-05-01 12:10:00,27.48,27.48,27.37,27.39,104814.0,27.0438,27.0438,26.9356,26.9552,104814.0
2025-05-01 12:20:00,27.39,27.42,27.33,27.35,211086.0,26.9552,26.9848,26.8962,26.9159,211086.0
2025-05-01 12:30:00,27.35,27.38,27.33,27.34,103136.0,26.9159,26.9454,26.8962,26.906,103136.0
2025-05-01 12:40:00,27.34,27.4,27.29,27.39,137159.0,26.906,26.9651,26.8568,26.9552,137159.0
2025-05-01 12:50:00,27.39,27.42,27.36,27.37,99238.0,26.9552,26.9848,26.9257,26.9356,99238.0
2025-05-01 13:00:00,27.37,27.47,27.36,27.46,118936.0,26.9356,27.034,26.9257,27.0241,118936.0
2025-05-01 13:10:00,27.46,27.51,27.46,27.5,113406.0,27.0241,27.0733,27.0241,27.0635,113406.0
2025-05-01 13:20:00,27.5,27.55,27.49,27.55,109237.0,27.0635,27.1127,27.0537,27.1127,109237.0
2025-05-01 13:30:00,27.55,27.63,27.52,27.62,271582.0,27.1127,27.1914,27.0832,27.1816,271582.0
2025-05-01 13:40:00,27.62,27.62,27.53,27.59,140013.0,27.1816,27.1816,27.093,27.1521,140013.0
2025-05-01 13:50:00,27.59,27.64,27.58,27.63,213650.0,27.1521,27.2013,27.1422,27.1914,213650.0
2025-05-01 14:00:00,27.63,27.74,27.61,27.71,212583.0,27.1914,27.2997,27.1717,27.2702,212583.0
2025-05-01 14:10:00,27.71,27.87,27.71,27.87,223418.0,27.2702,27.4276,27.2702,27.4276,223418.0
2025-05-01 14:20:00,27.87,28.03,27.85,28.0,662293.0,27.4276,27.5851,27.4079,27.5556,662293.0
2025-05-01 14:30:00,28.0,28.0,27.9,27.91,190088.0,27.5556,27.5556,27.4571,27.467,190088.0
2025-05-01 14:40:00,27.9,27.94,27.88,27.93,112667.0,27.4571,27.4965,27.4375,27.4867,112667.0
2025-05-01 14:50:00,27.92,27.93,27.88,27.89,93012.0,27.4768,27.4867,27.4375,27.4473,93012.0
2025-05-01 15:00:00,27.89,27.93,27.86,27.91,122664.0,27.4473,27.4867,27.4178,27.467,122664.0
2025-05-01 15:10:00,27.91,27.91,27.84,27.87,133583.0,27.467,27.467,27.3981,27.4276,133583.0
2025-05-01 15:20:00,27.87,27.9,27.86,27.89,91824.0,27.4276,27.4571,27.4178,27.4473,91824.0
2025-05-01 15:30:00,27.9,27.91,27.87,27.89,151746.0,27.4571,27.467,27.4276,27.4473,151746.0
2025-05-01 15:40:00,27.89,28.0,27.86,27.99,248348.0,27.4473,27.5556,27.4178,27.5457,248348.0
2025-05-01 15:50:00,27.99,27.99,27.85,27.89,769263.0,27.5457,27.5457,27.4079,27.4473,769263.0
2025-05-02 09:30:00,27.96,28.12,27.83,27.91,632248.0,27.5162,27.6737,27.3883,27.467,632248.0
2025-05-02 09:40:00,27.92,27.95,27.65,27.7,260697.0,27.4768,27.5063,27.2111,27.2603,260697.0
2025-05-02 09:50:00,27.7,27.71,27.51,27.64,321107.0,27.2603,27.2702,27.0733,27.2013,321107.0
2025-05-02 10:00:00,27.64,27.69,27.52,27.69,275035.0,27.2013,27.2505,27.0832,27.2505,275035.0
2025-05-02 10:10:00,27.68,27.86,27.65,27.84,255281.0,27.2406,27.4178,27.2111,27.3981,255281.0
2025-05-02 10:20:00,27.85,28.0,27.77,28.0,293547.0,27.4079,27.5556,27.3292,27.5556,293547.0
2025-05-02 10:30:00,28.0,28.0,27.92,27.96,166770.0,27.5556,27.5556,27.4768,27.5162,166770.0
2025-05-02 10:40:00,27.96,27.98,27.91,27.94,189002.0,27.5162,27.5359,27.467,27.4965,189002.0
2025-05-02 10:50:00,27.93,28.02,27.93,27.98,180852.0,27.4867,27.5752,27.4867,27.5359,180852.0
2025-05-02 11:00:00,27.98,28.07,27.94,28.05,223808.0,27.5359,27.6244,27.4965,27.6048,223808.0
2025-05-02 11:10:00,28.05,28.05,27.95,27.96,218290.0,27.6048,27.6048,27.5063,27.5162,218290.0
2025-05-02 11:20:00,27.96,27.99,27.88,27.91,263726.0,27.5162,27.5457,27.4375,27.467,263726.0
2025-05-02 11:30:00,27.91,27.97,27.86,27.93,730559.0,27.467,27.526,27.4178,27.4867,730559.0
2025-05-02 11:40:00,27.93,28.02,27.88,28.01,319840.0,27.4867,27.5752,27.4375,27.5654,319840.0
2025-05-02 11:50:00,28.01,28.02,27.94,27.95,179745.0,27.5654,27.5752,27.4965,27.5063,179745.0
2025-05-02 12:00:00,27.95,28.18,27.93,28.01,634499.0,27.5063,27.7327,27.4867,27.5654,634499.0
2025-05-02 12:10:00,28.01,28.05,27.97,28.03,127728.0,27.5654,27.6048,27.526,27.5851,127728.0
2025-05-02 12:20:00,28.03,28.06,28.0,28.03,138326.0,27.5851,27.6146,27.5556,27.5851,138326.0
2025-05-02 12:30:00,28.03,28.11,28.02,28.09,149988.0,27.5851,27.6638,27.5752,27.6441,149988.0
2025-05-02 12:40:00,28.09,28.09,28.0,28.01,121814.0,27.6441,27.6441,27.5556,27.5654,121814.0
2025-05-02 12:50:00,28.01,28.03,27.88,27.96,365379.0,27.5654,27.5851,27.4375,27.5162,365379.0
2025-05-02 13:00:00,27.96,27.98,27.92,27.95,95877.0,27.5162,27.5359,27.4768,27.5063,95877.0
2025-05-02 13:10:00,27.95,27.98,27.92,27.98,89511.0,27.5063,27.5359,27.4768,27.5359,89511.0
2025-05-02 13:20:00,27.98,28.06,27.96,28.02,107865.0,27.5359,27.6146,27.5162,27.5752,107865.0
2025-05-02 13:30:00,28.02,28.04,27.99,28.0,66954.0,27.5752,27.5949,27.5457,27.5556,66954.0
2025-05-02 13:40:00,28.0,28.05,27.99,28.04,130160.0,27.5556,27.6048,27.5457,27.5949,130160.0
2025-05-02 13:50:00,28.04,28.06,28.02,28.04,169753.0,27.5949,27.6146,27.5752,27.5949,169753.0
2025-05-02 14:00:00,28.04,28.07,28.03,28.07,128207.0,27.5949,27.6244,27.5851,27.6244,128207.0
2025-05-02 14:10:00,28.06,28.1,28.05,28.08,97885.0,27.6146,27.654,27.6048,27.6343,97885.0
2025-05-02 14:20:00,28.09,28.13,28.08,28.11,144486.0,27.6441,27.6835,27.6343,27.6638,144486.0
2025-05-02 14:30:00,28.1,28.12,28.07,28.1,119681.0,27.654,27.6737,27.6244,27.654,119681.0
2025-05-02 14:40:00,28.1,28.11,28.04,28.05,115428.0,27.654,27.6638,27.5949,27.6048,115428.0
2025-05-02 14:50:00,28.05,28.07,28.02,28.05,115571.0,27.6048,27.6244,27.5752,27.6048,115571.0
2025-05-02 15:00:00,28.05,28.07,28.03,28.05,82429.0,27.6048,27.6244,27.5851,27.6048,82429.0
2025-05-02 15:10:00,28.05,28.07,28.0,28.07,326232.0,27.6048,27.6244,27.5556,27.6244,326232.0
2025-05-02 15:20:00,28.07,28.12,28.06,28.1,144715.0,27.6244,27.6737,27.6146,27.654,144715.0
2025-05-02 15:30:00,28.1,28.12,28.07,28.1,188165.0,27.654,27.6737,27.6244,27.654,188165.0
2025-05-02 15:40:00,28.11,28.13,28.07,28.08,349769.0,27.6638,27.6835,27.6244,27.6343,349769.0
2025-05-02 15:50:00,28.08,28.13,28.05,28.09,844261.0,27.6343,27.6835,27.6048,27.6441,844261.0
2025-05-05 09:30:00,28.93,28.98,28.36,28.63,1928622.0,28.4708,28.52,27.9098,28.1756,1928622.0
2025-05-05 09:40:00,28.63,28.66,28.28,28.36,1132540.0,28.1756,28.2051,27.8311,27.9098,1132540.0
2025-05-05 09:50:00,28.35,28.45,28.16,28.41,1052055.0,27.9,27.9984,27.713,27.959,1052055.0
2025-05-05 10:00:00,28.41,28.73,28.4,28.71,1065205.0,27.959,28.274,27.9492,28.2543,1065205.0
2025-05-05 10:10:00,28.7,28.89,28.66,28.84,666960.0,28.2444,28.4314,28.2051,28.3822,666960.0
2025-05-05 10:20:00,28.84,28.89,28.78,28.81,529302.0,28.3822,28.4314,28.3232,28.3527,529302.0
2025-05-05 10:30:00,28.82,28.86,28.59,28.61,2459235.0,28.3625,28.4019,28.1362,28.1559,2459235.0
2025-05-05 10:40:00,28.61,28.74,28.58,28.61,966501.0,28.1559,28.2838,28.1263,28.1559,966501.0
2025-05-05 10:50:00,28.62,28.71,28.58,28.71,563760.0,28.1657,28.2543,28.1263,28.2543,563760.0
2025-05-05 11:00:00,28.71,28.72,28.51,28.52,466145.0,28.2543,28.2641,28.0575,28.0673,466145.0
2025-05-05 11:10:00,28.52,28.64,28.51,28.63,626907.0,28.0673,28.1854,28.0575,28.1756,626907.0
2025-05-05 11:20:00,28.63,28.81,28.6,28.8,556695.0,28.1756,28.3527,28.146,28.3429,556695.0
2025-05-05 11:30:00,28.8,28.85,28.69,28.74,570690.0,28.3429,28.3921,28.2346,28.2838,570690.0
2025-05-05 11:40:00,28.74,28.8,28.7,28.73,279312.0,28.2838,28.3429,28.2444,28.274,279312.0
2025-05-05 11:50:00,28.73,28.8,28.72,28.78,223931.0,28.274,28.3429,28.2641,28.3232,223931.0
2025-05-05 12:00:00,28.79,28.98,28.78,28.91,533989.0,28.333,28.52,28.3232,28.4511,533989.0
2025-05-05 12:10:00,28.91,28.93,28.85,28.91,211901.0,28.4511,28.4708,28.3921,28.4511,211901.0
2025-05-05 12:20:00,28.91,28.92,28.86,28.9,189139.0,28.4511,28.461,28.4019,28.4413,189139.0
2025-05-05 12:30:00,28.89,28.92,28.86,28.86,112651.0,28.4314,28.461,28.4019,28.4019,112651.0
2025-05-05 12:40:00,28.87,28.92,28.86,28.9,153894.0,28.4117,28.461,28.4019,28.4413,153894.0
2025-05-05 12:50:00,28.9,28.93,28.89,28.92,138779.0,28.4413,28.4708,28.4314,28.461,138779.0
2025-05-05 13:00:00,28.92,28.92,28.84,28.85,112502.0,28.461,28.461,28.3822,28.3921,112502.0
2025-05-05 13:10:00,28.85,28.86,28.76,28.77,242135.0,28.3921,28.4019,28.3035,28.3133,242135.0
2025-05-05 13:20:00,28.76,28.78,28.73,28.74,248543.0,28.3035,28.3232,28.274,28.2838,248543.0
2025-05-05 13:30:00,28.74,28.83,28.72,28.83,189688.0,28.2838,28.3724,28.2641,28.3724,189688.0
2025-05-05 13:40:00,28.83,28.88,28.81,28.83,292594.0,28.3724,28.4216,28.3527,28.3724,292594.0
2025-05-05 13:50:00,28.83,28.86,28.8,28.8,192225.0,28.3724,28.4019,28.3429,28.3429,192225.0
2025-05-05 14:00:00,28.8,28.9,28.79,28.9,209688.0,28.3429,28.4413,28.333,28.4413,209688.0
2025-05-05 14:10:00,28.9,28.91,28.85,28.89,164533.0,28.4413,28.4511,28.3921,28.4314,164533.0
2025-05-05 14:20:00,28.89,28.91,28.86,28.87,205928.0,28.4314,28.4511,28.4019,28.4117,205928.0
2025-05-05 14:30:00,28.88,28.95,28.87,28.95,233632.0,28.4216,28.4905,28.4117,28.4905,233632.0
2025-05-05 14:40:00,28.95,29.03,28.94,29.0,419247.0,28.4905,28.5692,28.4806,28.5397,419247.0
2025-05-05 14:50:00,29.01,29.04,28.99,29.01,417873.0,28.5495,28.579,28.5298,28.5495,417873.0
2025-05-05 15:00:00,29.01,29.08,28.99,29.07,487651.0,28.5495,28.6184,28.5298,28.6086,487651.0
2025-05-05 15:10:00,29.07,29.17,29.05,29.16,943355.0,28.6086,28.707,28.5889,28.6971,943355.0
2025-05-05 15:20:00,29.15,29.16,29.09,29.12,708903.0,28.6873,28.6971,28.6283,28.6578,708903.0
2025-05-05 15:30:00,29.12,29.14,29.02,29.13,986144.0,28.6578,28.6775,28.5594,28.6676,986144.0
2025-05-05 15:40:00,29.13,29.13,29.08,29.08,928258.0,28.6676,28.6676,28.6184,28.6184,928258.0
2025-05-05 15:50:00,29.09,29.18,29.07,29.18,2134753.0,28.6283,28.7168,28.6086,28.7168,2134753.0
2025-05-06 09:30:00,28.55,28.77,28.51,28.64,1917875.0,28.0968,28.3133,28.0575,28.1854,1917875.0
2025-05-06 09:40:00,28.63,28.7,28.43,28.45,564685.0,28.1756,28.2444,27.9787,27.9984,564685.0
2025-05-06 09:50:00,28.45,28.54,28.35,28.51,387389.0,27.9984,28.087,27.9,28.0575,387389.0
2025-05-06 10:00:00,28.5,28.59,28.47,28.54,570809.0,28.0476,28.1362,28.0181,28.087,570809.0
2025-05-06 10:10:00,28.53,28.8,28.48,28.77,699221.0,28.0771,28.3429,28.0279,28.3133,699221.0
2025-05-06 10:20:00,28.77,28.79,28.69,28.77,550985.0,28.3133,28.333,28.2346,28.3133,550985.0
2025-05-06 10:30:00,28.76,28.82,28.67,28.69,514267.0,28.3035,28.3625,28.2149,28.2346,514267.0
2025-05-06 10:40:00,28.69,28.7,28.55,28.59,488315.0,28.2346,28.2444,28.0968,28.1362,488315.0
2025-05-06 10:50:00,28.59,28.59,28.47,28.55,610885.0,28.1362,28.1362,28.0181,28.0968,610885.0
2025-05-06 11:00:00,28.55,28.58,28.52,28.57,275362.0,28.0968,28.1263,28.0673,28.1165,275362.0
2025-05-06 11:10:00,28.56,28.56,28.45,28.47,153430.0,28.1067,28.1067,27.9984,28.0181,153430.0
2025-05-06 11:20:00,28.46,28.49,28.42,28.45,304400.0,28.0083,28.0378,27.9689,27.9984,304400.0
2025-05-06 11:30:00,28.46,28.56,28.42,28.55,632417.0,28.0083,28.1067,27.9689,28.0968,632417.0
2025-05-06 11:40:00,28.55,28.59,28.44,28.5,320214.0,28.0968,28.1362,27.9886,28.0476,320214.0
2025-05-06 11:50:00,28.5,28.52,28.47,28.49,195754.0,28.0476,28.0673,28.0181,28.0378,195754.0
2025-05-06 12:00:00,28.49,28.58,28.46,28.55,291771.0,28.0378,28.1263,28.0083,28.0968,291771.0
2025-05-06 12:10:00,28.55,28.69,28.54,28.59,208679.0,28.0968,28.2346,28.087,28.1362,208679.0
2025-05-06 12:20:00,28.59,28.59,28.47,28.54,188146.0,28.1362,28.1362,28.0181,28.087,188146.0
2025-05-06 12:30:00,28.54,28.56,28.51,28.52,136969.0,28.087,28.1067,28.0575,28.0673,136969.0
2025-05-06 12:40:00,28.52,28.54,28.45,28.45,130575.0,28.0673,28.087,27.9984,27.9984,130575.0
2025-05-06 12:50:00,28.45,28.46,28.36,28.39,196596.0,27.9984,28.0083,27.9098,27.9394,196596.0
2025-05-06 13:00:00,28.39,28.51,28.38,28.51,142724.0,27.9394,28.0575,27.9295,28.0575,142724.0
2025-05-06 13:10:00,28.5,28.52,28.48,28.5,102293.0,28.0476,28.0673,28.0279,28.0476,102293.0
2025-05-06 13:20:00,28.5,28.5,28.42,28.42,108135.0,28.0476,28.0476,27.9689,27.9689,108135.0
2025-05-06 13:30:00,28.43,28.47,28.42,28.45,144012.0,27.9787,28.0181,27.9689,27.9984,144012.0
2025-05-06 13:40:00,28.46,28.46,28.39,28.41,150818.0,28.0083,28.0083,27.9394,27.959,150818.0
2025-05-06 13:50:00,28.4,28.42,28.37,28.39,99141.0,27.9492,27.9689,27.9197,27.9394,99141.0
2025-05-06 14:00:00,28.38,28.42,28.34,28.36,137330.0,27.9295,27.9689,27.8902,27.9098,137330.0
2025-05-06 14:10:00,28.36,28.38,28.33,28.35,138911.0,27.9098,27.9295,27.8803,27.9,138911.0
2025-05-06 14:20:00,28.34,28.44,28.34,28.43,171649.0,27.8902,27.9886,27.8902,27.9787,171649.0
2025-05-06 14:30:00,28.43,28.44,28.41,28.43,112478.0,27.9787,27.9886,27.959,27.9787,112478.0
2025-05-06 14:40:00,28.43,28.44,28.41,28.43,281238.0,27.9787,27.9886,27.959,27.9787,281238.0
2025-05-06 14:50:00,28.43,28.44,28.41,28.44,229240.0,27.9787,27.9886,27.959,27.9886,229240.0
2025-05-06 15:00:00,28.44,28.45,28.34,28.39,1138852.0,27.9886,27.9984,27.8902,27.9394,1138852.0
2025-05-06 15:10:00,28.39,28.39,28.35,28.38,205585.0,27.9394,27.9394,27.9,27.9295,205585.0
2025-05-06 15:20:00,28.37,28.42,28.36,28.41,173253.0,27.9197,27.9689,27.9098,27.959,173253.0
2025-05-06 15:30:00,28.41,28.45,28.4,28.45,224273.0,27.959,27.9984,27.9492,27.9984,224273.0
2025-05-06 15:40:00,28.45,28.5,28.43,28.49,354093.0,27.9984,28.0476,27.9787,28.0378,354093.0
2025-05-06 15:50:00,28.5,28.5,28.38,28.4,1210895.0,28.0476,28.0476,27.9295,27.9492,1210895.0
2025-05-07 09:30:00,28.29,28.32,28.07,28.08,461384.0,27.841,27.8705,27.6244,27.6343,461384.0
2025-05-07 09:40:00,28.09,28.21,28.06,28.11,173417.0,27.6441,27.7622,27.6146,27.6638,173417.0
2025-05-07 09:50:00,28.11,28.24,28.1,28.21,167945.0,27.6638,27.7917,27.654,27.7622,167945.0
2025-05-07 10:00:00,28.21,28.23,28.15,28.15,160699.0,27.7622,27.7819,27.7032,27.7032,160699.0
2025-05-07 10:10:00,28.16,28.18,28.13,28.14,89695.0,27.713,27.7327,27.6835,27.6933,89695.0
2025-05-07 10:20:00,28.14,28.2,28.13,28.19,138263.0,27.6933,27.7524,27.6835,27.7425,138263.0
2025-05-07 10:30:00,28.18,28.19,28.14,28.17,126793.0,27.7327,27.7425,27.6933,27.7229,126793.0
2025-05-07 10:40:00,28.17,28.2,28.13,28.18,131617.0,27.7229,27.7524,27.6835,27.7327,131617.0
2025-05-07 10:50:00,28.18,28.2,28.06,28.07,134350.0,27.7327,27.7524,27.6146,27.6244,134350.0
2025-05-07 11:00:00,28.07,28.17,28.06,28.15,263253.0,27.6244,27.7229,27.6146,27.7032,263253.0
2025-05-07 11:10:00,28.16,28.17,28.06,28.07,232854.0,27.713,27.7229,27.6146,27.6244,232854.0
2025-05-07 11:20:00,28.07,28.09,28.03,28.04,424367.0,27.6244,27.6441,27.5851,27.5949,424367.0
2025-05-07 11:30:00,28.04,28.1,28.03,28.08,213314.0,27.5949,27.654,27.5851,27.6343,213314.0
2025-05-07 11:40:00,28.08,28.12,28.07,28.08,172947.0,27.6343,27.6737,27.6244,27.6343,172947.0
2025-05-07 11:50:00,28.08,28.13,28.06,28.13,75688.0,27.6343,27.6835,27.6146,27.6835,75688.0
2025-05-07 12:00:00,28.12,28.15,28.08,28.13,57493.0,27.6737,27.7032,27.6343,27.6835,57493.0
2025-05-07 12:10:00,28.13,28.15,28.12,28.14,42741.0,27.6835,27.7032,27.6737,27.6933,42741.0
2025-05-07 12:20:00,28.14,28.15,28.07,28.08,41354.0,27.6933,27.7032,27.6244,27.6343,41354.0
2025-05-07 12:30:00,28.08,28.13,28.07,28.12,51831.0,27.6343,27.6835,27.6244,27.6737,51831.0
2025-05-07 12:40:00,28.13,28.19,28.11,28.18,102294.0,27.6835,27.7425,27.6638,27.7327,102294.0
2025-05-07 12:50:00,28.18,28.25,28.17,28.21,119470.0,27.7327,27.8016,27.7229,27.7622,119470.0
2025-05-07 13:00:00,28.21,28.27,28.2,28.26,103043.0,27.7622,27.8213,27.7524,27.8114,103043.0
2025-05-07 13:10:00,28.26,28.27,28.23,28.24,64208.0,27.8114,27.8213,27.7819,27.7917,64208.0
2025-05-07 13:20:00,28.23,28.24,28.17,28.17,68859.0,27.7819,27.7917,27.7229,27.7229,68859.0
2025-05-07 13:30:00,28.17,28.18,28.11,28.13,38085.0,27.7229,27.7327,27.6638,27.6835,38085.0
2025-05-07 13:40:00,28.13,28.15,28.07,28.15,243458.0,27.6835,27.7032,27.6244,27.7032,243458.0
2025-05-07 13:50:00,28.15,28.16,28.05,28.09,75854.0,27.7032,27.713,27.6048,27.6441,75854.0
2025-05-07 14:00:00,28.09,28.16,27.99,28.01,178737.0,27.6441,27.713,27.5457,27.5654,178737.0
2025-05-07 14:10:00,28.01,28.05,27.99,28.04,94516.0,27.5654,27.6048,27.5457,27.5949,94516.0
2025-05-07 14:20:00,28.04,28.09,28.03,28.08,117779.0,27.5949,27.6441,27.5851,27.6343,117779.0
2025-05-07 14:30:00,28.08,28.18,28.06,28.18,368097.0,27.6343,27.7327,27.6146,27.7327,368097.0
2025-05-07 14:40:00,28.17,28.23,28.09,28.1,1318672.0,27.7229,27.7819,27.6441,27.654,1318672.0
2025-05-07 14:50:00,28.1,28.26,28.06,28.23,432607.0,27.654,27.8114,27.6146,27.7819,432607.0
2025-05-07 15:00:00,28.22,28.23,28.18,28.21,323823.0,27.7721,27.7819,27.7327,27.7622,323823.0
2025-05-07 15:10:00,28.21,28.21,28.12,28.16,744934.0,27.7622,27.7622,27.6737,27.713,744934.0
2025-05-07 15:20:00,28.17,28.18,28.06,28.1,164835.0,27.7229,27.7327,27.6146,27.654,164835.0
2025-05-07 15:30:00,28.1,28.15,28.08,28.14,224588.0,27.654,27.7032,27.6343,27.6933,224588.0
2025-05-07 15:40:00,28.14,28.26,28.12,28.16,339604.0,27.6933,27.8114,27.6737,27.713,339604.0
2025-05-07 15:50:00,28.16,28.16,28.1,28.14,863516.0,27.713,27.713,27.654,27.6933,863516.0
2025-05-08 09:30:00,28.14,28.26,28.12,28.2,439562.0,27.6933,27.8114,27.6737,27.7524,439562.0
2025-05-08 09:40:00,28.21,28.34,28.17,28.3,191016.0,27.7622,27.8902,27.7229,27.8508,191016.0
2025-05-08 09:50:00,28.3,28.42,28.27,28.39,168610.0,27.8508,27.9689,27.8213,27.9394,168610.0
2025-05-08 10:00:00,28.4,28.46,28.33,28.35,378774.0,27.9492,28.0083,27.8803,27.9,378774.0
2025-05-08 10:10:00,28.35,28.39,28.3,28.33,220745.0,27.9,27.9394,27.8508,27.8803,220745.0
2025-05-08 10:20:00,28.34,28.38,28.32,28.37,333860.0,27.8902,27.9295,27.8705,27.9197,333860.0
2025-05-08 10:30:00,28.38,28.43,28.3,28.32,258226.0,27.9295,27.9787,27.8508,27.8705,258226.0
2025-05-08 10:40:00,28.32,28.35,28.25,28.27,184078.0,27.8705,27.9,27.8016,27.8213,184078.0
2025-05-08 10:50:00,28.27,28.29,28.21,28.25,150217.0,27.8213,27.841,27.7622,27.8016,150217.0
2025-05-08 11:00:00,28.26,28.33,28.24,28.32,240866.0,27.8114,27.8803,27.7917,27.8705,240866.0
2025-05-08 11:10:00,28.32,28.37,28.32,28.34,237925.0,27.8705,27.9197,27.8705,27.8902,237925.0
2025-05-08 11:20:00,28.33,28.39,28.31,28.35,275125.0,27.8803,27.9394,27.8606,27.9,275125.0
2025-05-08 11:30:00,28.35,28.43,28.32,28.39,633257.0,27.9,27.9787,27.8705,27.9394,633257.0
2025-05-08 11:40:00,28.4,28.56,28.39,28.56,180568.0,27.9492,28.1067,27.9394,28.1067,180568.0
2025-05-08 11:50:00,28.55,28.57,28.5,28.54,170402.0,28.0968,28.1165,28.0476,28.087,170402.0
2025-05-08 12:00:00,28.54,28.58,28.53,28.58,162391.0,28.087,28.1263,28.0771,28.1263,162391.0
2025-05-08 12:10:00,28.58,28.64,28.55,28.6,323913.0,28.1263,28.1854,28.0968,28.146,323913.0
2025-05-08 12:20:00,28.6,28.67,28.56,28.62,770302.0,28.146,28.2149,28.1067,28.1657,770302.0
2025-05-08 12:30:00,28.62,28.66,28.58,28.65,245779.0,28.1657,28.2051,28.1263,28.1952,245779.0
2025-05-08 12:40:00,28.65,28.73,28.63,28.73,95309.0,28.1952,28.274,28.1756,28.274,95309.0
2025-05-08 12:50:00,28.73,28.74,28.68,28.68,96754.0,28.274,28.2838,28.2248,28.2248,96754.0
2025-05-08 13:00:00,28.69,28.69,28.59,28.6,115083.0,28.2346,28.2346,28.1362,28.146,115083.0
2025-05-08 13:10:00,28.59,28.61,28.57,28.6,79869.0,28.1362,28.1559,28.1165,28.146,79869.0
2025-05-08 13:20:00,28.61,28.63,28.55,28.55,92154.0,28.1559,28.1756,28.0968,28.0968,92154.0
2025-05-08 13:30:00,28.55,28.58,28.49,28.58,183586.0,28.0968,28.1263,28.0378,28.1263,183586.0
2025-05-08 13:40:00,28.58,28.61,28.56,28.59,82883.0,28.1263,28.1559,28.1067,28.1362,82883.0
2025-05-08 13:50:00,28.59,28.59,28.5,28.52,115944.0,28.1362,28.1362,28.0476,28.0673,115944.0
2025-05-08 14:00:00,28.51,28.55,28.5,28.54,583833.0,28.0575,28.0968,28.0476,28.087,583833.0
2025-05-08 14:10:00,28.54,28.56,28.52,28.54,330635.0,28.087,28.1067,28.0673,28.087,330635.0
2025-05-08 14:20:00,28.54,28.57,28.52,28.55,233763.0,28.087,28.1165,28.0673,28.0968,233763.0
2025-05-08 14:30:00,28.55,28.59,28.53,28.54,111906.0,28.0968,28.1362,28.0771,28.087,111906.0
2025-05-08 14:40:00,28.54,28.54,28.5,28.52,126142.0,28.087,28.087,28.0476,28.0673,126142.0
2025-05-08 14:50:00,28.52,28.54,28.49,28.51,118881.0,28.0673,28.087,28.0378,28.0575,118881.0
2025-05-08 15:00:00,28.51,28.53,28.49,28.53,99104.0,28.0575,28.0771,28.0378,28.0771,99104.0
2025-05-08 15:10:00,28.53,28.61,28.51,28.6,830314.0,28.0771,28.1559,28.0575,28.146,830314.0
2025-05-08 15:20:00,28.6,28.69,28.59,28.65,335464.0,28.146,28.2346,28.1362,28.1952,335464.0
2025-05-08 15:30:00,28.64,28.66,28.61,28.65,302949.0,28.1854,28.2051,28.1559,28.1952,302949.0
2025-05-08 15:40:00,28.65,28.67,28.6,28.62,234276.0,28.1952,28.2149,28.146,28.1657,234276.0
2025-05-08 15:50:00,28.63,28.63,28.53,28.6,955069.0,28.1756,28.1756,28.0771,28.146,955069.0
2025-05-09 09:30:00,29.39,29.45,29.22,29.36,1603460.0,28.9235,28.9825,28.7562,28.894,1603460.0
2025-05-09 09:40:00,29.36,29.43,29.35,29.37,1250138.0,28.894,28.9629,28.8841,28.9038,1250138.0
2025-05-09 09:50:00,29.37,29.45,29.35,29.44,721160.0,28.9038,28.9825,28.8841,28.9727,721160.0
2025-05-09 10:00:00,29.44,29.5,29.43,29.46,1025680.0,28.9727,29.0317,28.9629,28.9924,1025680.0
2025-05-09 10:10:00,29.46,29.47,29.35,29.41,835841.0,28.9924,29.0022,28.8841,28.9432,835841.0
2025-05-09 10:20:00,29.41,29.5,29.39,29.48,538306.0,28.9432,29.0317,28.9235,29.0121,538306.0
2025-05-09 10:30:00,29.49,29.63,29.48,29.6,565137.0,29.0219,29.1597,29.0121,29.1302,565137.0
2025-05-09 10:40:00,29.61,29.67,29.59,29.64,295751.0,29.14,29.199,29.1203,29.1695,295751.0
2025-05-09 10:50:00,29.64,29.7,29.61,29.67,267876.0,29.1695,29.2286,29.14,29.199,267876.0
2025-05-09 11:00:00,29.67,29.68,29.63,29.67,193798.0,29.199,29.2089,29.1597,29.199,193798.0
2025-05-09 11:10:00,29.67,29.7,29.59,29.7,302240.0,29.199,29.2286,29.1203,29.2286,302240.0
2025-05-09 11:20:00,29.7,29.77,29.68,29.71,538827.0,29.2286,29.2975,29.2089,29.2384,538827.0
2025-05-09 11:30:00,29.71,29.76,29.64,29.71,534036.0,29.2384,29.2876,29.1695,29.2384,534036.0
2025-05-09 11:40:00,29.72,29.73,29.62,29.65,365041.0,29.2483,29.2581,29.1498,29.1794,365041.0
2025-05-09 11:50:00,29.64,29.71,29.61,29.64,273402.0,29.1695,29.2384,29.14,29.1695,273402.0
2025-05-09 12:00:00,29.64,29.66,29.55,29.59,217516.0,29.1695,29.1892,29.081,29.1203,217516.0
2025-05-09 12:10:00,29.59,29.64,29.56,29.58,173940.0,29.1203,29.1695,29.0908,29.1105,173940.0
2025-05-09 12:20:00,29.58,29.63,29.57,29.58,145682.0,29.1105,29.1597,29.1006,29.1105,145682.0
2025-05-09 12:30:00,29.59,29.63,29.57,29.6,173305.0,29.1203,29.1597,29.1006,29.1302,173305.0
2025-05-09 12:40:00,29.6,29.64,29.59,29.64,135695.0,29.1302,29.1695,29.1203,29.1695,135695.0
2025-05-09 12:50:00,29.64,29.65,29.61,29.64,177525.0,29.1695,29.1794,29.14,29.1695,177525.0
2025-05-09 13:00:00,29.64,29.73,29.63,29.71,199360.0,29.1695,29.2581,29.1597,29.2384,199360.0
2025-05-09 13:10:00,29.71,29.76,29.7,29.74,171691.0,29.2384,29.2876,29.2286,29.2679,171691.0
2025-05-09 13:20:00,29.74,29.75,29.67,29.73,216783.0,29.2679,29.2778,29.199,29.2581,216783.0
2025-05-09 13:30:00,29.73,29.77,29.7,29.77,186964.0,29.2581,29.2975,29.2286,29.2975,186964.0
2025-05-09 13:40:00,29.77,29.79,29.73,29.74,226065.0,29.2975,29.3171,29.2581,29.2679,226065.0
2025-05-09 13:50:00,29.73,29.77,29.72,29.75,117458.0,29.2581,29.2975,29.2483,29.2778,117458.0
2025-05-09 14:00:00,29.75,29.75,29.72,29.74,107403.0,29.2778,29.2778,29.2483,29.2679,107403.0
2025-05-09 14:10:00,29.74,29.75,29.7,29.71,137859.0,29.2679,29.2778,29.2286,29.2384,137859.0
2025-05-09 14:20:00,29.71,29.77,29.71,29.74,155536.0,29.2384,29.2975,29.2384,29.2679,155536.0
2025-05-09 14:30:00,29.74,29.76,29.72,29.74,148130.0,29.2679,29.2876,29.2483,29.2679,148130.0
2025-05-09 14:40:00,29.74,29.77,29.73,29.74,137851.0,29.2679,29.2975,29.2581,29.2679,137851.0
2025-05-09 14:50:00,29.74,29.74,29.67,29.68,396031.0,29.2679,29.2679,29.199,29.2089,396031.0
2025-05-09 15:00:00,29.69,29.75,29.68,29.75,149286.0,29.2187,29.2778,29.2089,29.2778,149286.0
2025-05-09 15:10:00,29.75,29.82,29.74,29.81,320975.0,29.2778,29.3467,29.2679,29.3368,320975.0
2025-05-09 15:20:00,29.81,29.82,29.77,29.82,295959.0,29.3368,29.3467,29.2975,29.3467,295959.0
2025-05-09 15:30:00,29.82,29.82,29.73,29.76,424410.0,29.3467,29.3467,29.2581,29.2876,424410.0
2025-05-09 15:40:00,29.75,29.78,29.7,29.73,566028.0,29.2778,29.3073,29.2286,29.2581,566028.0
2025-05-09 15:50:00,29.73,29.78,29.72,29.78,1206702.0,29.2581,29.3073,29.2483,29.3073,1206702.0
2025-05-12 09:30:00,30.4,30.6,30.35,30.42,1077402.0,29.9175,30.1143,29.8683,29.9371,1077402.0
2025-05-12 09:40:00,30.42,30.43,30.35,30.36,350370.0,29.9371,29.947,29.8683,29.8781,350370.0
2025-05-12 09:50:00,30.36,30.4,30.22,30.27,503556.0,29.8781,29.9175,29.7403,29.7895,503556.0
2025-05-12 10:00:00,30.27,30.48,30.27,30.4,524982.0,29.7895,29.9962,29.7895,29.9175,524982.0
2025-05-12 10:10:00,30.4,30.41,30.28,30.29,347262.0,29.9175,29.9273,29.7994,29.8092,347262.0
2025-05-12 10:20:00,30.3,30.41,30.26,30.4,427155.0,29.819,29.9273,29.7797,29.9175,427155.0
2025-05-12 10:30:00,30.4,30.45,30.27,30.3,382578.0,29.9175,29.9667,29.7895,29.819,382578.0
2025-05-12 10:40:00,30.31,30.33,30.22,30.25,322585.0,29.8289,29.8486,29.7403,29.7698,322585.0
2025-05-12 10:50:00,30.24,30.27,30.2,30.26,214048.0,29.76,29.7895,29.7206,29.7797,214048.0
2025-05-12 11:00:00,30.26,30.34,30.22,30.24,217367.0,29.7797,29.8584,29.7403,29.76,217367.0
2025-05-12 11:10:00,30.25,30.26,30.16,30.18,153930.0,29.7698,29.7797,29.6813,29.701,153930.0
2025-05-12 11:20:00,30.19,30.2,30.12,30.13,284390.0,29.7108,29.7206,29.6419,29.6517,284390.0
2025-05-12 11:30:00,30.13,30.2,30.11,30.13,463026.0,29.6517,29.7206,29.6321,29.6517,463026.0
2025-05-12 11:40:00,30.13,30.15,30.08,30.1,128931.0,29.6517,29.6714,29.6025,29.6222,128931.0
2025-05-12 11:50:00,30.1,30.1,30.03,30.06,125564.0,29.6222,29.6222,29.5533,29.5829,125564.0
2025-05-12 12:00:00,30.05,30.12,30.02,30.09,119530.0,29.573,29.6419,29.5435,29.6124,119530.0
2025-05-12 12:10:00,30.09,30.09,30.03,30.05,149920.0,29.6124,29.6124,29.5533,29.573,149920.0
2025-05-12 12:20:00,30.05,30.1,30.03,30.08,127279.0,29.573,29.6222,29.5533,29.6025,127279.0
2025-05-12 12:30:00,30.08,30.13,30.05,30.12,129569.0,29.6025,29.6517,29.573,29.6419,129569.0
2025-05-12 12:40:00,30.12,30.15,30.11,30.13,104406.0,29.6419,29.6714,29.6321,29.6517,104406.0
2025-05-12 12:50:00,30.12,30.18,30.12,30.15,108287.0,29.6419,29.701,29.6419,29.6714,108287.0
2025-05-12 13:00:00,30.15,30.17,30.11,30.17,107675.0,29.6714,29.6911,29.6321,29.6911,107675.0
2025-05-12 13:10:00,30.17,30.18,30.13,30.17,123030.0,29.6911,29.701,29.6517,29.6911,123030.0
2025-05-12 13:20:00,30.17,30.18,30.16,30.17,140147.0,29.6911,29.701,29.6813,29.6911,140147.0
2025-05-12 13:30:00,30.17,30.21,30.16,30.17,178995.0,29.6911,29.7305,29.6813,29.6911,178995.0
2025-05-12 13:40:00,30.17,30.17,30.13,30.17,155957.0,29.6911,29.6911,29.6517,29.6911,155957.0
2025-05-12 13:50:00,30.17,30.17,30.12,30.13,154481.0,29.6911,29.6911,29.6419,29.6517,154481.0
2025-05-12 14:00:00,30.14,30.14,30.11,30.13,95879.0,29.6616,29.6616,29.6321,29.6517,95879.0
2025-05-12 14:10:00,30.13,30.15,30.09,30.13,101622.0,29.6517,29.6714,29.6124,29.6517,101622.0
2025-05-12 14:20:00,30.13,30.13,30.08,30.12,157365.0,29.6517,29.6517,29.6025,29.6419,157365.0
2025-05-12 14:30:00,30.13,30.17,30.12,30.16,99671.0,29.6517,29.6911,29.6419,29.6813,99671.0
2025-05-12 14:40:00,30.16,30.18,30.14,30.18,125127.0,29.6813,29.701,29.6616,29.701,125127.0
2025-05-12 14:50:00,30.18,30.19,30.15,30.16,116631.0,29.701,29.7108,29.6714,29.6813,116631.0
2025-05-12 15:00:00,30.16,30.2,30.15,30.2,119129.0,29.6813,29.7206,29.6714,29.7206,119129.0
2025-05-12 15:10:00,30.2,30.24,30.19,30.21,254406.0,29.7206,29.76,29.7108,29.7305,254406.0
2025-05-12 15:20:00,30.21,30.26,30.2,30.23,258200.0,29.7305,29.7797,29.7206,29.7502,258200.0
2025-05-12 15:30:00,30.22,30.31,30.21,30.29,325142.0,29.7403,29.8289,29.7305,29.8092,325142.0
2025-05-12 15:40:00,30.28,30.29,30.21,30.25,314852.0,29.7994,29.8092,29.7305,29.7698,314852.0
2025-05-12 15:50:00,30.25,30.26,30.16,30.19,834244.0,29.7698,29.7797,29.6813,29.7108,834244.0
2025-05-13 09:30:00,30.06,30.08,29.96,30.01,495074.0,29.5829,29.6025,29.4844,29.5337,495074.0
2025-05-13 09:40:00,30.01,30.14,30.0,30.09,183921.0,29.5337,29.6616,29.5238,29.6124,183921.0
2025-05-13 09:50:00,30.09,30.15,30.06,30.08,233250.0,29.6124,29.6714,29.5829,29.6025,233250.0
2025-05-13 10:00:00,30.09,30.18,30.06,30.16,359993.0,29.6124,29.701,29.5829,29.6813,359993.0
2025-05-13 10:10:00,30.16,30.25,30.16,30.24,400214.0,29.6813,29.7698,29.6813,29.76,400214.0
2025-05-13 10:20:00,30.24,30.29,30.22,30.26,331631.0,29.76,29.8092,29.7403,29.7797,331631.0
2025-05-13 10:30:00,30.26,30.35,30.25,30.32,698959.0,29.7797,29.8683,29.7698,29.8387,698959.0
2025-05-13 10:40:00,30.32,30.38,30.28,30.34,330016.0,29.8387,29.8978,29.7994,29.8584,330016.0
2025-05-13 10:50:00,30.34,30.46,30.32,30.45,480706.0,29.8584,29.9765,29.8387,29.9667,480706.0
2025-05-13 11:00:00,30.44,30.48,30.42,30.46,110545.0,29.9568,29.9962,29.9371,29.9765,110545.0
2025-05-13 11:10:00,30.46,30.58,30.46,30.55,319391.0,29.9765,30.0946,29.9765,30.0651,319391.0
2025-05-13 11:20:00,30.54,30.62,30.53,30.54,588252.0,30.0552,30.134,30.0454,30.0552,588252.0
2025-05-13 11:30:00,30.54,30.58,30.48,30.58,246467.0,30.0552,30.0946,29.9962,30.0946,246467.0
2025-05-13 11:40:00,30.58,30.69,30.56,30.68,235442.0,30.0946,30.2029,30.0749,30.193,235442.0
2025-05-13 11:50:00,30.68,30.68,30.61,30.66,261234.0,30.193,30.193,30.1241,30.1733,261234.0
2025-05-13 12:00:00,30.65,30.71,30.62,30.65,222149.0,30.1635,30.2225,30.134,30.1635,222149.0
2025-05-13 12:10:00,30.64,30.65,30.61,30.65,113652.0,30.1537,30.1635,30.1241,30.1635,113652.0
2025-05-13 12:20:00,30.65,30.68,30.61,30.68,119833.0,30.1635,30.193,30.1241,30.193,119833.0
2025-05-13 12:30:00,30.67,30.72,30.67,30.71,129608.0,30.1832,30.2324,30.1832,30.2225,129608.0
2025-05-13 12:40:00,30.7,30.73,30.7,30.71,90542.0,30.2127,30.2422,30.2127,30.2225,90542.0
2025-05-13 12:50:00,30.71,30.72,30.68,30.71,63910.0,30.2225,30.2324,30.193,30.2225,63910.0
2025-05-13 13:00:00,30.71,30.76,30.7,30.75,133512.0,30.2225,30.2717,30.2127,30.2619,133512.0
2025-05-13 13:10:00,30.75,30.8,30.74,30.8,107720.0,30.2619,30.3111,30.2521,30.3111,107720.0
2025-05-13 13:20:00,30.8,30.8,30.73,30.78,208015.0,30.3111,30.3111,30.2422,30.2914,208015.0
2025-05-13 13:30:00,30.78,30.82,30.76,30.77,148205.0,30.2914,30.3308,30.2717,30.2816,148205.0
2025-05-13 13:40:00,30.76,30.77,30.72,30.73,126007.0,30.2717,30.2816,30.2324,30.2422,126007.0
2025-05-13 13:50:00,30.73,30.73,30.68,30.69,93570.0,30.2422,30.2422,30.193,30.2029,93570.0
2025-05-13 14:00:00,30.68,30.69,30.65,30.66,102771.0,30.193,30.2029,30.1635,30.1733,102771.0
2025-05-13 14:10:00,30.66,30.68,30.64,30.67,123847.0,30.1733,30.193,30.1537,30.1832,123847.0
2025-05-13 14:20:00,30.68,30.68,30.64,30.64,50369.0,30.193,30.193,30.1537,30.1537,50369.0
2025-05-13 14:30:00,30.64,30.72,30.64,30.7,104906.0,30.1537,30.2324,30.1537,30.2127,104906.0
2025-05-13 14:40:00,30.71,30.71,30.63,30.67,102755.0,30.2225,30.2225,30.1438,30.1832,102755.0
2025-05-13 14:50:00,30.67,30.7,30.65,30.7,99670.0,30.1832,30.2127,30.1635,30.2127,99670.0
2025-05-13 15:00:00,30.7,30.71,30.68,30.69,103568.0,30.2127,30.2225,30.193,30.2029,103568.0
2025-05-13 15:10:00,30.69,30.72,30.68,30.69,134540.0,30.2029,30.2324,30.193,30.2029,134540.0
2025-05-13 15:20:00,30.7,30.74,30.68,30.74,151138.0,30.2127,30.2521,30.193,30.2521,151138.0
2025-05-13 15:30:00,30.73,30.75,30.72,30.75,118697.0,30.2422,30.2619,30.2324,30.2619,118697.0
2025-05-13 15:40:00,30.75,30.75,30.7,30.71,197611.0,30.2619,30.2619,30.2127,30.2225,197611.0
2025-05-13 15:50:00,30.71,30.72,30.56,30.56,910970.0,30.2225,30.2324,30.0749,30.0749,910970.0
2025-05-14 09:30:00,30.5,30.5,30.35,30.39,337841.0,30.0159,30.0159,29.8683,29.9076,337841.0
2025-05-14 09:40:00,30.38,30.51,30.36,30.46,143378.0,29.8978,30.0257,29.8781,29.9765,143378.0
2025-05-14 09:50:00,30.47,30.55,30.44,30.46,201225.0,29.9863,30.0651,29.9568,29.9765,201225.0
2025-05-14 10:00:00,30.45,30.5,30.37,30.49,186772.0,29.9667,30.0159,29.8879,30.006,186772.0
2025-05-14 10:10:00,30.49,30.5,30.45,30.48,148185.0,30.006,30.0159,29.9667,29.9962,148185.0
2025-05-14 10:20:00,30.48,30.53,30.43,30.44,121014.0,29.9962,30.0454,29.947,29.9568,121014.0
2025-05-14 10:30:00,30.44,30.45,30.27,30.28,145144.0,29.9568,29.9667,29.7895,29.7994,145144.0
2025-05-14 10:40:00,30.27,30.37,30.22,30.36,227679.0,29.7895,29.8879,29.7403,29.8781,227679.0
2025-05-14 10:50:00,30.37,30.41,30.32,30.4,142477.0,29.8879,29.9273,29.8387,29.9175,142477.0
2025-05-14 11:00:00,30.39,30.4,30.28,30.3,186399.0,29.9076,29.9175,29.7994,29.819,186399.0
2025-05-14 11:10:00,30.31,30.39,30.31,30.37,94129.0,29.8289,29.9076,29.8289,29.8879,94129.0
2025-05-14 11:20:00,30.36,30.42,30.36,30.41,176488.0,29.8781,29.9371,29.8781,29.9273,176488.0
2025-05-14 11:30:00,30.4,30.47,30.38,30.41,204538.0,29.9175,29.9863,29.8978,29.9273,204538.0
2025-05-14 11:40:00,30.41,30.44,30.39,30.39,91093.0,29.9273,29.9568,29.9076,29.9076,91093.0
2025-05-14 11:50:00,30.4,30.4,30.34,30.38,55164.0,29.9175,29.9175,29.8584,29.8978,55164.0
2025-05-14 12:00:00,30.38,30.42,30.36,30.41,61050.0,29.8978,29.9371,29.8781,29.9273,61050.0
2025-05-14 12:10:00,30.41,30.41,30.35,30.37,64873.0,29.9273,29.9273,29.8683,29.8879,64873.0
2025-05-14 12:20:00,30.37,30.39,30.33,30.38,128156.0,29.8879,29.9076,29.8486,29.8978,128156.0
2025-05-14 12:30:00,30.38,30.41,30.37,30.4,68935.0,29.8978,29.9273,29.8879,29.9175,68935.0
2025-05-14 12:40:00,30.4,30.41,30.37,30.41,173609.0,29.9175,29.9273,29.8879,29.9273,173609.0
2025-05-14 12:50:00,30.4,30.42,30.4,30.41,59206.0,29.9175,29.9371,29.9175,29.9273,59206.0
2025-05-14 13:00:00,30.41,30.46,30.4,30.46,146698.0,29.9273,29.9765,29.9175,29.9765,146698.0
2025-05-14 13:10:00,30.46,30.46,30.36,30.37,90447.0,29.9765,29.9765,29.8781,29.8879,90447.0
2025-05-14 13:20:00,30.36,30.38,30.33,30.37,59969.0,29.8781,29.8978,29.8486,29.8879,59969.0
2025-05-14 13:30:00,30.37,30.39,30.35,30.39,193565.0,29.8879,29.9076,29.8683,29.9076,193565.0
2025-05-14 13:40:00,30.38,30.4,30.35,30.38,81276.0,29.8978,29.9175,29.8683,29.8978,81276.0
2025-05-14 13:50:00,30.38,30.39,30.33,30.35,137353.0,29.8978,29.9076,29.8486,29.8683,137353.0
2025-05-14 14:00:00,30.35,30.37,30.33,30.34,120605.0,29.8683,29.8879,29.8486,29.8584,120605.0
2025-05-14 14:10:00,30.35,30.35,30.28,30.32,136864.0,29.8683,29.8683,29.7994,29.8387,136864.0
2025-05-14 14:20:00,30.32,30.32,30.24,30.27,108614.0,29.8387,29.8387,29.76,29.7895,108614.0
2025-05-14 14:30:00,30.27,30.34,30.26,30.3,126596.0,29.7895,29.8584,29.7797,29.819,126596.0
2025-05-14 14:40:00,30.29,30.32,30.29,30.32,160972.0,29.8092,29.8387,29.8092,29.8387,160972.0
2025-05-14 14:50:00,30.32,30.33,30.31,30.33,62205.0,29.8387,29.8486,29.8289,29.8486,62205.0
2025-05-14 15:00:00,30.33,30.34,30.3,30.32,114814.0,29.8486,29.8584,29.819,29.8387,114814.0
2025-05-14 15:10:00,30.32,30.37,30.32,30.37,60621.0,29.8387,29.8879,29.8387,29.8879,60621.0
2025-05-14 15:20:00,30.37,30.38,30.34,30.35,237056.0,29.8879,29.8978,29.8584,29.8683,237056.0
2025-05-14 15:30:00,30.35,30.4,30.35,30.39,161535.0,29.8683,29.9175,29.8683,29.9076,161535.0
2025-05-14 15:40:00,30.38,30.41,30.35,30.39,191531.0,29.8978,29.9273,29.8683,29.9076,191531.0
2025-05-14 15:50:00,30.4,30.42,30.34,30.36,596886.0,29.9175,29.9371,29.8584,29.8781,596886.0
2025-05-15 09:30:00,29.88,29.88,29.68,29.82,331573.0,29.4057,29.4057,29.2089,29.3467,331573.0
2025-05-15 09:40:00,29.83,29.83,29.67,29.75,215155.0,29.3565,29.3565,29.199,29.2778,215155.0
2025-05-15 09:50:00,29.76,29.84,29.72,29.76,95800.0,29.2876,29.3663,29.2483,29.2876,95800.0
2025-05-15 10:00:00,29.76,29.76,29.66,29.68,279672.0,29.2876,29.2876,29.1892,29.2089,279672.0
2025-05-15 10:10:00,29.68,29.71,29.65,29.71,101661.0,29.2089,29.2384,29.1794,29.2384,101661.0
2025-05-15 10:20:00,29.71,29.74,29.65,29.65,117271.0,29.2384,29.2679,29.1794,29.1794,117271.0
2025-05-15 10:30:00,29.66,29.73,29.65,29.73,178129.0,29.1892,29.2581,29.1794,29.2581,178129.0
2025-05-15 10:40:00,29.73,29.76,29.71,29.73,133120.0,29.2581,29.2876,29.2384,29.2581,133120.0
2025-05-15 10:50:00,29.74,29.79,29.73,29.78,120781.0,29.2679,29.3171,29.2581,29.3073,120781.0
2025-05-15 11:00:00,29.78,29.81,29.75,29.77,86198.0,29.3073,29.3368,29.2778,29.2975,86198.0
2025-05-15 11:10:00,29.76,29.83,29.75,29.82,108088.0,29.2876,29.3565,29.2778,29.3467,108088.0
2025-05-15 11:20:00,29.82,29.88,29.81,29.84,275259.0,29.3467,29.4057,29.3368,29.3663,275259.0
2025-05-15 11:30:00,29.84,29.85,29.8,29.84,189214.0,29.3663,29.3762,29.327,29.3663,189214.0
2025-05-15 11:40:00,29.84,29.93,29.83,29.92,117980.0,29.3663,29.4549,29.3565,29.4451,117980.0
2025-05-15 11:50:00,29.91,29.95,29.89,29.95,104792.0,29.4352,29.4746,29.4156,29.4746,104792.0
2025-05-15 12:00:00,29.94,30.02,29.93,30.02,106131.0,29.4648,29.5435,29.4549,29.5435,106131.0
2025-05-15 12:10:00,30.02,30.02,29.97,30.0,106231.0,29.5435,29.5435,29.4943,29.5238,106231.0
2025-05-15 12:20:00,30.0,30.01,29.96,30.01,111983.0,29.5238,29.5337,29.4844,29.5337,111983.0
2025-05-15 12:30:00,30.01,30.03,30.0,30.03,67519.0,29.5337,29.5533,29.5238,29.5533,67519.0
2025-05-15 12:40:00,30.03,30.03,29.99,29.99,94692.0,29.5533,29.5533,29.514,29.514,94692.0
2025-05-15 12:50:00,30.0,30.01,29.99,30.01,56022.0,29.5238,29.5337,29.514,29.5337,56022.0
2025-05-15 13:00:00,30.01,30.04,29.99,30.03,120708.0,29.5337,29.5632,29.514,29.5533,120708.0
2025-05-15 13:10:00,30.03,30.05,30.02,30.05,57626.0,29.5533,29.573,29.5435,29.573,57626.0
2025-05-15 13:20:00,30.05,30.06,30.01,30.02,95268.0,29.573,29.5829,29.5337,29.5435,95268.0
2025-05-15 13:30:00,30.02,30.02,29.96,29.99,104521.0,29.5435,29.5435,29.4844,29.514,104521.0
2025-05-15 13:40:00,29.99,30.03,29.98,30.03,60592.0,29.514,29.5533,29.5041,29.5533,60592.0
2025-05-15 13:50:00,30.02,30.05,30.01,30.03,78423.0,29.5435,29.573,29.5337,29.5533,78423.0
2025-05-15 14:00:00,30.04,30.06,30.02,30.05,84330.0,29.5632,29.5829,29.5435,29.573,84330.0
2025-05-15 14:10:00,30.05,30.07,30.03,30.05,90705.0,29.573,29.5927,29.5533,29.573,90705.0
2025-05-15 14:20:00,30.04,30.08,30.03,30.07,120559.0,29.5632,29.6025,29.5533,29.5927,120559.0
2025-05-15 14:30:00,30.07,30.1,30.06,30.09,63281.0,29.5927,29.6222,29.5829,29.6124,63281.0
2025-05-15 14:40:00,30.09,30.1,30.05,30.06,62103.0,29.6124,29.6222,29.573,29.5829,62103.0
2025-05-15 14:50:00,30.06,30.08,30.06,30.06,78003.0,29.5829,29.6025,29.5829,29.5829,78003.0
2025-05-15 15:00:00,30.07,30.09,30.06,30.07,122991.0,29.5927,29.6124,29.5829,29.5927,122991.0
2025-05-15 15:10:00,30.06,30.1,30.05,30.09,92833.0,29.5829,29.6222,29.573,29.6124,92833.0
2025-05-15 15:20:00,30.09,30.13,30.08,30.12,139079.0,29.6124,29.6517,29.6025,29.6419,139079.0
2025-05-15 15:30:00,30.13,30.16,30.12,30.14,283622.0,29.6517,29.6813,29.6419,29.6616,283622.0
2025-05-15 15:40:00,30.14,30.14,30.1,30.11,152757.0,29.6616,29.6616,29.6222,29.6321,152757.0
2025-05-15 15:50:00,30.12,30.18,30.11,30.12,863856.0,29.6419,29.701,29.6321,29.6419,863856.0
2025-05-16 09:30:00,29.78,29.83,29.72,29.75,414438.0,29.78,29.83,29.72,29.75,414438.0
2025-05-16 09:40:00,29.75,29.77,29.61,29.65,238108.0,29.75,29.77,29.61,29.65,238108.0
2025-05-16 09:50:00,29.65,29.71,29.64,29.68,217306.0,29.65,29.71,29.64,29.68,217306.0
2025-05-16 10:00:00,29.68,29.68,29.5,29.54,187040.0,29.68,29.68,29.5,29.54,187040.0
2025-05-16 10:10:00,29.54,29.61,29.53,29.54,164819.0,29.54,29.61,29.53,29.54,164819.0
2025-05-16 10:20:00,29.55,29.62,29.54,29.58,142017.0,29.55,29.62,29.54,29.58,142017.0
2025-05-16 10:30:00,29.57,29.59,29.53,29.57,180590.0,29.57,29.59,29.53,29.57,180590.0
2025-05-16 10:40:00,29.57,29.62,29.54,29.6,109492.0,29.57,29.62,29.54,29.6,109492.0
2025-05-16 10:50:00,29.59,29.63,29.58,29.63,96208.0,29.59,29.63,29.58,29.63,96208.0
2025-05-16 11:00:00,29.63,29.69,29.62,29.65,183118.0,29.63,29.69,29.62,29.65,183118.0
2025-05-16 11:10:00,29.65,29.73,29.64,29.7,106736.0,29.65,29.73,29.64,29.7,106736.0
2025-05-16 11:20:00,29.7,29.76,29.68,29.71,155966.0,29.7,29.76,29.68,29.71,155966.0
2025-05-16 11:30:00,29.71,29.73,29.68,29.69,258344.0,29.71,29.73,29.68,29.69,258344.0
2025-05-16 11:40:00,29.7,29.73,29.69,29.71,102305.0,29.7,29.73,29.69,29.71,102305.0
2025-05-16 11:50:00,29.7,29.73,29.67,29.68,90654.0,29.7,29.73,29.67,29.68,90654.0
2025-05-16 12:00:00,29.68,29.77,29.67,29.73,192302.0,29.68,29.77,29.67,29.73,192302.0
2025-05-16 12:10:00,29.72,29.76,29.71,29.76,57817.0,29.72,29.76,29.71,29.76,57817.0
2025-05-16 12:20:00,29.76,29.79,29.75,29.77,104783.0,29.76,29.79,29.75,29.77,104783.0
2025-05-16 12:30:00,29.77,29.79,29.74,29.77,316330.0,29.77,29.79,29.74,29.77,316330.0
2025-05-16 12:40:00,29.77,29.79,29.75,29.75,65137.0,29.77,29.79,29.75,29.75,65137.0
2025-05-16 12:50:00,29.76,29.79,29.75,29.77,194817.0,29.76,29.79,29.75,29.77,194817.0
2025-05-16 13:00:00,29.77,29.77,29.73,29.77,59323.0,29.77,29.77,29.73,29.77,59323.0
2025-05-16 13:10:00,29.76,29.84,29.76,29.81,86572.0,29.76,29.84,29.76,29.81,86572.0
2025-05-16 13:20:00,29.82,29.84,29.81,29.83,28940.0,29.82,29.84,29.81,29.83,28940.0
2025-05-16 13:30:00,29.83,29.84,29.79,29.8,78562.0,29.83,29.84,29.79,29.8,78562.0
2025-05-16 13:40:00,29.8,29.82,29.77,29.82,48075.0,29.8,29.82,29.77,29.82,48075.0
2025-05-16 13:50:00,29.82,29.83,29.79,29.8,56742.0,29.82,29.83,29.79,29.8,56742.0
2025-05-16 14:00:00,29.8,29.86,29.8,29.82,78668.0,29.8,29.86,29.8,29.82,78668.0
2025-05-16 14:10:00,29.83,29.83,29.79,29.8,60767.0,29.83,29.83,29.79,29.8,60767.0
2025-05-16 14:20:00,29.8,29.82,29.8,29.82,69561.0,29.8,29.82,29.8,29.82,69561.0
2025-05-16 14:30:00,29.81,29.82,29.79,29.82,78940.0,29.81,29.82,29.79,29.82,78940.0
2025-05-16 14:40:00,29.82,29.83,29.81,29.82,80090.0,29.82,29.83,29.81,29.82,80090.0
2025-05-16 14:50:00,29.82,29.83,29.8,29.81,56582.0,29.82,29.83,29.8,29.81,56582.0
2025-05-16 15:00:00,29.81,29.86,29.81,29.84,225173.0,29.81,29.86,29.81,29.84,225173.0
2025-05-16 15:10:00,29.84,29.85,29.8,29.81,108629.0,29.84,29.85,29.8,29.81,108629.0
2025-05-16 15:20:00,29.81,29.82,29.79,29.8,122038.0,29.81,29.82,29.79,29.8,122038.0
2025-05-16 15:30:00,29.8,29.81,29.78,29.8,180844.0,29.8,29.81,29.78,29.8,180844.0
2025-05-16 15:40:00,29.8,29.82,29.75,29.77,265115.0,29.8,29.82,29.75,29.77,265115.0
2025-05-16 15:50:00,29.78,29.78,29.73,29.75,748334.0,29.78,29.78,29.73,29.75,748334.0
2025-05-19 09:30:00,29.47,29.47,29.28,29.31,506321.0,29.47,29.47,29.28,29.31,506321.0
2025-05-19 09:40:00,29.31,29.34,29.28,29.32,278446.0,29.31,29.34,29.28,29.32,278446.0
2025-05-19 09:50:00,29.32,29.35,29.22,29.32,516991.0,29.32,29.35,29.22,29.32,516991.0
2025-05-19 10:00:00,29.32,29.36,29.26,29.33,204007.0,29.32,29.36,29.26,29.33,204007.0
2025-05-19 10:10:00,29.33,29.38,29.3,29.35,300410.0,29.33,29.38,29.3,29.35,300410.0
2025-05-19 10:20:00,29.35,29.38,29.33,29.36,313864.0,29.35,29.38,29.33,29.36,313864.0
2025-05-19 10:30:00,29.36,29.4,29.35,29.39,176111.0,29.36,29.4,29.35,29.39,176111.0
2025-05-19 10:40:00,29.39,29.4,29.32,29.33,146843.0,29.39,29.4,29.32,29.33,146843.0
2025-05-19 10:50:00,29.32,29.35,29.3,29.33,355828.0,29.32,29.35,29.3,29.33,355828.0
2025-05-19 11:00:00,29.33,29.37,29.29,29.31,281770.0,29.33,29.37,29.29,29.31,281770.0
2025-05-19 11:10:00,29.31,29.33,29.25,29.27,194701.0,29.31,29.33,29.25,29.27,194701.0
2025-05-19 11:20:00,29.26,29.29,29.24,29.29,115129.0,29.26,29.29,29.24,29.29,115129.0
2025-05-19 11:30:00,29.29,29.33,29.26,29.32,266041.0,29.29,29.33,29.26,29.32,266041.0
2025-05-19 11:40:00,29.32,29.34,29.3,29.31,117058.0,29.32,29.34,29.3,29.31,117058.0
2025-05-19 11:50:00,29.3,29.34,29.3,29.33,64695.0,29.3,29.34,29.3,29.33,64695.0
2025-05-19 12:00:00,29.33,29.34,29.31,29.34,84033.0,29.33,29.34,29.31,29.34,84033.0
2025-05-19 12:10:00,29.34,29.35,29.31,29.32,128914.0,29.34,29.35,29.31,29.32,128914.0
2025-05-19 12:20:00,29.31,29.32,29.27,29.3,110012.0,29.31,29.32,29.27,29.3,110012.0
2025-05-19 12:30:00,29.29,29.32,29.28,29.32,59631.0,29.29,29.32,29.28,29.32,59631.0
2025-05-19 12:40:00,29.32,29.32,29.23,29.32,185805.0,29.32,29.32,29.23,29.32,185805.0
2025-05-19 12:50:00,29.31,29.33,29.29,29.3,56683.0,29.31,29.33,29.29,29.3,56683.0
2025-05-19 13:00:00,29.29,29.35,29.28,29.34,129845.0,29.29,29.35,29.28,29.34,129845.0
2025-05-19 13:10:00,29.34,29.34,29.31,29.32,41774.0,29.34,29.34,29.31,29.32,41774.0
2025-05-19 13:20:00,29.32,29.32,29.29,29.32,112999.0,29.32,29.32,29.29,29.32,112999.0
2025-05-19 13:30:00,29.32,29.33,29.28,29.29,95718.0,29.32,29.33,29.28,29.29,95718.0
2025-05-19 13:40:00,29.28,29.29,29.25,29.27,72511.0,29.28,29.29,29.25,29.27,72511.0
2025-05-19 13:50:00,29.27,29.29,29.25,29.28,96820.0,29.27,29.29,29.25,29.28,96820.0
2025-05-19 14:00:00,29.28,29.29,29.25,29.29,179117.0,29.28,29.29,29.25,29.29,179117.0
2025-05-19 14:10:00,29.29,29.3,29.26,29.28,146523.0,29.29,29.3,29.26,29.28,146523.0
2025-05-19 14:20:00,29.27,29.29,29.26,29.27,80708.0,29.27,29.29,29.26,29.27,80708.0
2025-05-19 14:30:00,29.28,29.3,29.26,29.3,200074.0,29.28,29.3,29.26,29.3,200074.0
2025-05-19 14:40:00,29.3,29.31,29.26,29.27,130189.0,29.3,29.31,29.26,29.27,130189.0
2025-05-19 14:50:00,29.27,29.27,29.25,29.27,120312.0,29.27,29.27,29.25,29.27,120312.0
2025-05-19 15:00:00,29.27,29.3,29.26,29.3,148856.0,29.27,29.3,29.26,29.3,148856.0
2025-05-19 15:10:00,29.3,29.3,29.26,29.26,247958.0,29.3,29.3,29.26,29.26,247958.0
2025-05-19 15:20:00,29.27,29.28,29.23,29.24,236936.0,29.27,29.28,29.23,29.24,236936.0
2025-05-19 15:30:00,29.24,29.27,29.24,29.27,135720.0,29.24,29.27,29.24,29.27,135720.0
2025-05-19 15:40:00,29.27,29.3,29.24,29.27,455973.0,29.27,29.3,29.24,29.27,455973.0
2025-05-19 15:50:00,29.26,29.4,29.26,29.4,585669.0,29.26,29.4,29.26,29.4,585669.0
2025-05-20 09:30:00,29.2,29.27,29.05,29.05,503209.0,29.2,29.27,29.05,29.05,503209.0
2025-05-20 09:40:00,29.06,29.2,29.05,29.17,206879.0,29.06,29.2,29.05,29.17,206879.0
2025-05-20 09:50:00,29.17,29.25,29.16,29.2,86784.0,29.17,29.25,29.16,29.2,86784.0
2025-05-20 10:00:00,29.2,29.26,29.13,29.13,102909.0,29.2,29.26,29.13,29.13,102909.0
2025-05-20 10:10:00,29.14,29.19,29.12,29.17,110589.0,29.14,29.19,29.12,29.17,110589.0
2025-05-20 10:20:00,29.17,29.23,29.16,29.22,54594.0,29.17,29.23,29.16,29.22,54594.0
2025-05-20 10:30:00,29.21,29.26,29.21,29.22,147051.0,29.21,29.26,29.21,29.22,147051.0
2025-05-20 10:40:00,29.23,29.23,29.17,29.19,85504.0,29.23,29.23,29.17,29.19,85504.0
2025-05-20 10:50:00,29.19,29.21,29.17,29.19,60922.0,29.19,29.21,29.17,29.19,60922.0
2025-05-20 11:00:00,29.18,29.29,29.17,29.28,111105.0,29.18,29.29,29.17,29.28,111105.0
2025-05-20 11:10:00,29.27,29.3,29.25,29.27,172561.0,29.27,29.3,29.25,29.27,172561.0
2025-05-20 11:20:00,29.27,29.29,29.24,29.27,72915.0,29.27,29.29,29.24,29.27,72915.0
2025-05-20 11:30:00,29.27,29.3,29.25,29.28,283260.0,29.27,29.3,29.25,29.28,283260.0
2025-05-20 11:40:00,29.28,29.28,29.22,29.25,78525.0,29.28,29.28,29.22,29.25,78525.0
2025-05-20 11:50:00,29.24,29.31,29.23,29.3,113990.0,29.24,29.31,29.23,29.3,113990.0
2025-05-20 12:00:00,29.3,29.31,29.26,29.29,56564.0,29.3,29.31,29.26,29.29,56564.0
2025-05-20 12:10:00,29.29,29.29,29.22,29.25,103554.0,29.29,29.29,29.22,29.25,103554.0
2025-05-20 12:20:00,29.26,29.3,29.26,29.27,42547.0,29.26,29.3,29.26,29.27,42547.0
2025-05-20 12:30:00,29.28,29.3,29.26,29.27,119562.0,29.28,29.3,29.26,29.27,119562.0
2025-05-20 12:40:00,29.28,29.32,29.26,29.31,75849.0,29.28,29.32,29.26,29.31,75849.0
2025-05-20 12:50:00,29.3,29.34,29.3,29.33,62763.0,29.3,29.34,29.3,29.33,62763.0
2025-05-20 13:00:00,29.33,29.36,29.31,29.34,44809.0,29.33,29.36,29.31,29.34,44809.0
2025-05-20 13:10:00,29.35,29.36,29.33,29.35,56955.0,29.35,29.36,29.33,29.35,56955.0
2025-05-20 13:20:00,29.35,29.36,29.33,29.35,51580.0,29.35,29.36,29.33,29.35,51580.0
2025-05-20 13:30:00,29.35,29.38,29.34,29.36,106145.0,29.35,29.38,29.34,29.36,106145.0
2025-05-20 13:40:00,29.36,29.36,29.3,29.3,61927.0,29.36,29.36,29.3,29.3,61927.0
2025-05-20 13:50:00,29.3,29.31,29.29,29.31,47618.0,29.3,29.31,29.29,29.31,47618.0
2025-05-20 14:00:00,29.3,29.31,29.26,29.28,44498.0,29.3,29.31,29.26,29.28,44498.0
2025-05-20 14:10:00,29.29,29.29,29.23,29.25,57157.0,29.29,29.29,29.23,29.25,57157.0
2025-05-20 14:20:00,29.25,29.26,29.18,29.2,97703.0,29.25,29.26,29.18,29.2,97703.0
2025-05-20 14:30:00,29.19,29.22,29.16,29.21,102286.0,29.19,29.22,29.16,29.21,102286.0
2025-05-20 14:40:00,29.21,29.21,29.14,29.17,171949.0,29.21,29.21,29.14,29.17,171949.0
2025-05-20 14:50:00,29.17,29.18,29.15,29.15,84329.0,29.17,29.18,29.15,29.15,84329.0
2025-05-20 15:00:00,29.16,29.17,29.12,29.16,86782.0,29.16,29.17,29.12,29.16,86782.0
2025-05-20 15:10:00,29.17,29.19,29.15,29.18,67173.0,29.17,29.19,29.15,29.18,67173.0
2025-05-20 15:20:00,29.18,29.19,29.16,29.17,88276.0,29.18,29.19,29.16,29.17,88276.0
2025-05-20 15:30:00,29.17,29.21,29.16,29.21,74353.0,29.17,29.21,29.16,29.21,74353.0
2025-05-20 15:40:00,29.21,29.21,29.17,29.2,119820.0,29.21,29.21,29.17,29.2,119820.0
2025-05-20 15:50:00,29.19,29.23,29.17,29.2,512044.0,29.19,29.23,29.17,29.2,512044.0
2025-05-21 09:30:00,29.31,29.31,29.2,29.2,308291.0,29.31,29.31,29.2,29.2,308291.0
2025-05-21 09:40:00,29.21,29.21,29.13,29.14,167524.0,29.21,29.21,29.13,29.14,167524.0
2025-05-21 09:50:00,29.14,29.22,29.12,29.19,116338.0,29.14,29.22,29.12,29.19,116338.0
2025-05-21 10:00:00,29.19,29.23,29.1,29.11,202533.0,29.19,29.23,29.1,29.11,202533.0
2025-05-21 10:10:00,29.12,29.18,29.08,29.17,134017.0,29.12,29.18,29.08,29.17,134017.0
2025-05-21 10:20:00,29.17,29.21,29.16,29.2,98585.0,29.17,29.21,29.16,29.2,98585.0
2025-05-21 10:30:00,29.19,29.19,29.07,29.11,148043.0,29.19,29.19,29.07,29.11,148043.0
2025-05-21 10:40:00,29.1,29.14,29.07,29.08,154522.0,29.1,29.14,29.07,29.08,154522.0
2025-05-21 10:50:00,29.07,29.14,29.06,29.1,141397.0,29.07,29.14,29.06,29.1,141397.0
2025-05-21 11:00:00,29.1,29.15,29.08,29.14,193776.0,29.1,29.15,29.08,29.14,193776.0
2025-05-21 11:10:00,29.15,29.2,29.14,29.18,156544.0,29.15,29.2,29.14,29.18,156544.0
2025-05-21 11:20:00,29.18,29.18,29.12,29.16,138921.0,29.18,29.18,29.12,29.16,138921.0
2025-05-21 11:30:00,29.16,29.18,29.13,29.15,453518.0,29.16,29.18,29.13,29.15,453518.0
2025-05-21 11:40:00,29.15,29.17,29.08,29.12,99034.0,29.15,29.17,29.08,29.12,99034.0
2025-05-21 11:50:00,29.13,29.17,29.12,29.12,66128.0,29.13,29.17,29.12,29.12,66128.0
2025-05-21 12:00:00,29.12,29.16,29.11,29.15,119617.0,29.12,29.16,29.11,29.15,119617.0
2025-05-21 12:10:00,29.15,29.15,29.1,29.11,70788.0,29.15,29.15,29.1,29.11,70788.0
2025-05-21 12:20:00,29.12,29.16,29.09,29.16,135785.0,29.12,29.16,29.09,29.16,135785.0
2025-05-21 12:30:00,29.16,29.21,29.15,29.2,170364.0,29.16,29.21,29.15,29.2,170364.0
2025-05-21 12:40:00,29.2,29.25,29.2,29.24,105828.0,29.2,29.25,29.2,29.24,105828.0
2025-05-21 12:50:00,29.24,29.25,29.2,29.23,57210.0,29.24,29.25,29.2,29.23,57210.0
2025-05-21 13:00:00,29.23,29.26,29.2,29.23,83463.0,29.23,29.26,29.2,29.23,83463.0
2025-05-21 13:10:00,29.23,29.25,29.1,29.13,85516.0,29.23,29.25,29.1,29.13,85516.0
2025-05-21 13:20:00,29.13,29.13,29.03,29.04,142316.0,29.13,29.13,29.03,29.04,142316.0
2025-05-21 13:30:00,29.05,29.2,29.02,29.2,78627.0,29.05,29.2,29.02,29.2,78627.0
2025-05-21 13:40:00,29.19,29.2,29.12,29.14,82638.0,29.19,29.2,29.12,29.14,82638.0
2025-05-21 13:50:00,29.14,29.16,29.1,29.12,64838.0,29.14,29.16,29.1,29.12,64838.0
2025-05-21 14:00:00,29.11,29.12,29.06,29.1,73495.0,29.11,29.12,29.06,29.1,73495.0
2025-05-21 14:10:00,29.1,29.1,29.05,29.05,80009.0,29.1,29.1,29.05,29.05,80009.0
2025-05-21 14:20:00,29.05,29.07,29.02,29.06,80629.0,29.05,29.07,29.02,29.06,80629.0
2025-05-21 14:30:00,29.05,29.09,29.04,29.07,77157.0,29.05,29.09,29.04,29.07,77157.0
2025-05-21 14:40:00,29.07,29.1,29.05,29.05,91640.0,29.07,29.1,29.05,29.05,91640.0
2025-05-21 14:50:00,29.06,29.06,28.99,29.0,163124.0,29.06,29.06,28.99,29.0,163124.0
2025-05-21 15:00:00,29.0,29.03,28.99,28.99,213602.0,29.0,29.03,28.99,28.99,213602.0
2025-05-21 15:10:00,28.99,29.02,28.95,29.0,380511.0,28.99,29.02,28.95,29.0,380511.0
2025-05-21 15:20:00,28.99,29.0,28.93,28.94,101674.0,28.99,29.0,28.93,28.94,101674.0
2025-05-21 15:30:00,28.94,28.98,28.94,28.98,129871.0,28.94,28.98,28.94,28.98,129871.0
2025-05-21 15:40:00,28.98,29.0,28.95,28.96,274268.0,28.98,29.0,28.95,28.96,274268.0
2025-05-21 15:50:00,28.96,28.97,28.88,28.88,757795.0,28.96,28.97,28.88,28.88,757795.0
2025-05-22 09:30:00,28.7,28.7,28.42,28.5,569247.0,28.7,28.7,28.42,28.5,569247.0
2025-05-22 09:40:00,28.5,28.58,28.47,28.52,203220.0,28.5,28.58,28.47,28.52,203220.0
2025-05-22 09:50:00,28.52,28.63,28.47,28.47,234482.0,28.52,28.63,28.47,28.47,234482.0
2025-05-22 10:00:00,28.47,28.58,28.41,28.56,219267.0,28.47,28.58,28.41,28.56,219267.0
2025-05-22 10:10:00,28.56,28.62,28.51,28.6,81055.0,28.56,28.62,28.51,28.6,81055.0
2025-05-22 10:20:00,28.6,28.62,28.58,28.6,84923.0,28.6,28.62,28.58,28.6,84923.0
2025-05-22 10:30:00,28.59,28.63,28.58,28.62,84117.0,28.59,28.63,28.58,28.62,84117.0
2025-05-22 10:40:00,28.62,28.63,28.49,28.54,183600.0,28.62,28.63,28.49,28.54,183600.0
2025-05-22 10:50:00,28.54,28.56,28.5,28.54,111096.0,28.54,28.56,28.5,28.54,111096.0
2025-05-22 11:00:00,28.55,28.57,28.53,28.57,121472.0,28.55,28.57,28.53,28.57,121472.0
2025-05-22 11:10:00,28.57,28.61,28.56,28.58,138645.0,28.57,28.61,28.56,28.58,138645.0
2025-05-22 11:20:00,28.58,28.68,28.58,28.63,194399.0,28.58,28.68,28.58,28.63,194399.0
2025-05-22 11:30:00,28.63,28.73,28.61,28.73,204858.0,28.63,28.73,28.61,28.73,204858.0
2025-05-22 11:40:00,28.73,28.78,28.71,28.71,220301.0,28.73,28.78,28.71,28.71,220301.0
2025-05-22 11:50:00,28.71,28.79,28.71,28.77,103229.0,28.71,28.79,28.71,28.77,103229.0
2025-05-22 12:00:00,28.78,28.82,28.75,28.8,163887.0,28.78,28.82,28.75,28.8,163887.0
2025-05-22 12:10:00,28.8,28.88,28.79,28.86,190343.0,28.8,28.88,28.79,28.86,190343.0
2025-05-22 12:20:00,28.86,28.87,28.82,28.87,139512.0,28.86,28.87,28.82,28.87,139512.0
2025-05-22 12:30:00,28.87,28.93,28.85,28.93,319828.0,28.87,28.93,28.85,28.93,319828.0
2025-05-22 12:40:00,28.92,28.93,28.89,28.9,132091.0,28.92,28.93,28.89,28.9,132091.0
2025-05-22 12:50:00,28.9,28.91,28.81,28.82,158069.0,28.9,28.91,28.81,28.82,158069.0
2025-05-22 13:00:00,28.82,28.92,28.81,28.9,340329.0,28.82,28.92,28.81,28.9,340329.0
2025-05-22 13:10:00,28.91,28.93,28.89,28.93,83513.0,28.91,28.93,28.89,28.93,83513.0
2025-05-22 13:20:00,28.93,28.95,28.92,28.93,80443.0,28.93,28.95,28.92,28.93,80443.0
2025-05-22 13:30:00,28.93,28.95,28.89,28.95,70163.0,28.93,28.95,28.89,28.95,70163.0
2025-05-22 13:40:00,28.95,28.99,28.94,28.98,72747.0,28.95,28.99,28.94,28.98,72747.0
2025-05-22 13:50:00,28.98,29.02,28.95,29.01,128397.0,28.98,29.02,28.95,29.01,128397.0
2025-05-22 14:00:00,29.01,29.01,28.93,28.94,58126.0,29.01,29.01,28.93,28.94,58126.0
2025-05-22 14:10:00,28.94,28.96,28.91,28.94,89725.0,28.94,28.96,28.91,28.94,89725.0
2025-05-22 14:20:00,28.94,28.99,28.94,28.96,95936.0,28.94,28.99,28.94,28.96,95936.0
2025-05-22 14:30:00,28.96,28.98,28.95,28.96,185030.0,28.96,28.98,28.95,28.96,185030.0
2025-05-22 14:40:00,28.96,28.99,28.94,28.99,66777.0,28.96,28.99,28.94,28.99,66777.0
2025-05-22 14:50:00,28.99,29.0,28.97,28.99,77407.0,28.99,29.0,28.97,28.99,77407.0
2025-05-22 15:00:00,28.99,29.02,28.98,29.0,193054.0,28.99,29.02,28.98,29.0,193054.0
2025-05-22 15:10:00,29.0,29.04,28.99,29.04,123103.0,29.0,29.04,28.99,29.04,123103.0
2025-05-22 15:20:00,29.04,29.07,29.02,29.06,176906.0,29.04,29.07,29.02,29.06,176906.0
2025-05-22 15:30:00,29.05,29.06,29.0,29.03,222899.0,29.05,29.06,29.0,29.03,222899.0
2025-05-22 15:40:00,29.03,29.04,28.94,28.95,177982.0,29.03,29.04,28.94,28.95,177982.0
2025-05-22 15:50:00,28.96,28.97,28.9,28.93,511988.0,28.96,28.97,28.9,28.93,511988.0
2025-05-23 09:30:00,28.65,28.77,28.63,28.75,245821.0,28.65,28.77,28.63,28.75,245821.0
2025-05-23 09:40:00,28.75,28.79,28.72,28.73,134826.0,28.75,28.79,28.72,28.73,134826.0
2025-05-23 09:50:00,28.73,28.81,28.7,28.71,119949.0,28.73,28.81,28.7,28.71,119949.0
2025-05-23 10:00:00,28.7,28.76,28.68,28.74,159742.0,28.7,28.76,28.68,28.74,159742.0
2025-05-23 10:10:00,28.74,28.79,28.7,28.74,121975.0,28.74,28.79,28.7,28.74,121975.0
2025-05-23 10:20:00,28.74,28.81,28.71,28.73,166450.0,28.74,28.81,28.71,28.73,166450.0
2025-05-23 10:30:00,28.74,28.75,28.68,28.7,111918.0,28.74,28.75,28.68,28.7,111918.0
2025-05-23 10:40:00,28.7,28.76,28.68,28.74,78357.0,28.7,28.76,28.68,28.74,78357.0
2025-05-23 10:50:00,28.74,28.75,28.66,28.7,284090.0,28.74,28.75,28.66,28.7,284090.0
2025-05-23 11:00:00,28.7,28.72,28.67,28.72,99742.0,28.7,28.72,28.67,28.72,99742.0
2025-05-23 11:10:00,28.73,28.75,28.71,28.71,29155.0,28.73,28.75,28.71,28.71,29155.0
2025-05-23 11:20:00,28.71,28.8,28.7,28.78,521373.0,28.71,28.8,28.7,28.78,521373.0
2025-05-23 11:30:00,28.78,28.93,28.78,28.9,839476.0,28.78,28.93,28.78,28.9,839476.0
2025-05-23 11:40:00,28.9,28.96,28.88,28.94,266384.0,28.9,28.96,28.88,28.94,266384.0
2025-05-23 11:50:00,28.93,28.95,28.84,28.84,206879.0,28.93,28.95,28.84,28.84,206879.0
2025-05-23 12:00:00,28.85,28.92,28.84,28.88,123374.0,28.85,28.92,28.84,28.88,123374.0
2025-05-23 12:10:00,28.88,28.89,28.83,28.85,69434.0,28.88,28.89,28.83,28.85,69434.0
2025-05-23 12:20:00,28.85,28.91,28.84,28.89,111815.0,28.85,28.91,28.84,28.89,111815.0
2025-05-23 12:30:00,28.89,28.96,28.86,28.96,44424.0,28.89,28.96,28.86,28.96,44424.0
2025-05-23 12:40:00,28.96,28.98,28.93,28.98,52445.0,28.96,28.98,28.93,28.98,52445.0
2025-05-23 12:50:00,28.97,29.0,28.94,28.96,108940.0,28.97,29.0,28.94,28.96,108940.0
2025-05-23 13:00:00,28.95,29.01,28.94,29.0,79254.0,28.95,29.01,28.94,29.0,79254.0
2025-05-23 13:10:00,29.0,29.04,28.99,29.04,166975.0,29.0,29.04,28.99,29.04,166975.0
2025-05-23 13:20:00,29.04,29.06,29.02,29.05,62160.0,29.04,29.06,29.02,29.05,62160.0
2025-05-23 13:30:00,29.05,29.07,29.02,29.07,83754.0,29.05,29.07,29.02,29.07,83754.0
2025-05-23 13:40:00,29.06,29.08,29.04,29.08,63345.0,29.06,29.08,29.04,29.08,63345.0
2025-05-23 13:50:00,29.08,29.1,29.03,29.03,91239.0,29.08,29.1,29.03,29.03,91239.0
2025-05-23 14:00:00,29.03,29.06,29.02,29.04,117829.0,29.03,29.06,29.02,29.04,117829.0
2025-05-23 14:10:00,29.05,29.06,29.02,29.03,101206.0,29.05,29.06,29.02,29.03,101206.0
2025-05-23 14:20:00,29.03,29.04,28.99,29.02,109910.0,29.03,29.04,28.99,29.02,109910.0
2025-05-23 14:30:00,29.03,29.09,29.03,29.06,65653.0,29.03,29.09,29.03,29.06,65653.0
2025-05-23 14:40:00,29.06,29.09,29.04,29.09,53036.0,29.06,29.09,29.04,29.09,53036.0
2025-05-23 14:50:00,29.09,29.11,29.08,29.11,116026.0,29.09,29.11,29.08,29.11,116026.0
2025-05-23 15:00:00,29.1,29.11,29.09,29.11,79099.0,29.1,29.11,29.09,29.11,79099.0
2025-05-23 15:10:00,29.11,29.14,29.1,29.11,112556.0,29.11,29.14,29.1,29.11,112556.0
2025-05-23 15:20:00,29.11,29.11,29.07,29.08,85646.0,29.11,29.11,29.07,29.08,85646.0
2025-05-23 15:30:00,29.08,29.12,29.07,29.12,135103.0,29.08,29.12,29.07,29.12,135103.0
2025-05-23 15:40:00,29.12,29.13,29.04,29.04,243784.0,29.12,29.13,29.04,29.04,243784.0
2025-05-23 15:50:00,29.05,29.12,29.01,29.09,773654.0,29.05,29.12,29.01,29.09,773654.0
2025-05-27 09:30:00,29.18,29.25,29.1,29.24,370806.0,29.18,29.25,29.1,29.24,370806.0
2025-05-27 09:40:00,29.25,29.26,29.17,29.17,162592.0,29.25,29.26,29.17,29.17,162592.0
2025-05-27 09:50:00,29.18,29.2,29.14,29.16,148482.0,29.18,29.2,29.14,29.16,148482.0
2025-05-27 10:00:00,29.16,29.21,29.13,29.15,166920.0,29.16,29.21,29.13,29.15,166920.0
2025-05-27 10:10:00,29.15,29.22,29.1,29.22,115820.0,29.15,29.22,29.1,29.22,115820.0
2025-05-27 10:20:00,29.21,29.25,29.2,29.22,119349.0,29.21,29.25,29.2,29.22,119349.0
2025-05-27 10:30:00,29.23,29.23,29.16,29.17,112632.0,29.23,29.23,29.16,29.17,112632.0
2025-05-27 10:40:00,29.17,29.18,29.13,29.14,119589.0,29.17,29.18,29.13,29.14,119589.0
2025-05-27 10:50:00,29.14,29.14,29.09,29.1,93965.0,29.14,29.14,29.09,29.1,93965.0
2025-05-27 11:00:00,29.1,29.16,29.08,29.15,140076.0,29.1,29.16,29.08,29.15,140076.0
2025-05-27 11:10:00,29.14,29.18,29.13,29.16,121504.0,29.14,29.18,29.13,29.16,121504.0
2025-05-27 11:20:00,29.16,29.23,29.13,29.21,94319.0,29.16,29.23,29.13,29.21,94319.0
2025-05-27 11:30:00,29.21,29.22,29.17,29.2,263121.0,29.21,29.22,29.17,29.2,263121.0
2025-05-27 11:40:00,29.2,29.2,29.13,29.14,56575.0,29.2,29.2,29.13,29.14,56575.0
2025-05-27 11:50:00,29.14,29.14,29.09,29.11,41238.0,29.14,29.14,29.09,29.11,41238.0
2025-05-27 12:00:00,29.1,29.19,29.09,29.17,57572.0,29.1,29.19,29.09,29.17,57572.0
2025-05-27 12:10:00,29.17,29.19,29.14,29.17,51471.0,29.17,29.19,29.14,29.17,51471.0
2025-05-27 12:20:00,29.16,29.2,29.16,29.18,48163.0,29.16,29.2,29.16,29.18,48163.0
2025-05-27 12:30:00,29.18,29.23,29.17,29.23,48608.0,29.18,29.23,29.17,29.23,48608.0
2025-05-27 12:40:00,29.22,29.23,29.15,29.15,52699.0,29.22,29.23,29.15,29.15,52699.0
2025-05-27 12:50:00,29.15,29.17,29.12,29.13,30175.0,29.15,29.17,29.12,29.13,30175.0
2025-05-27 13:00:00,29.13,29.13,29.1,29.11,29574.0,29.13,29.13,29.1,29.11,29574.0
2025-05-27 13:10:00,29.11,29.14,29.1,29.12,39073.0,29.11,29.14,29.1,29.12,39073.0
2025-05-27 13:20:00,29.12,29.14,29.11,29.12,23773.0,29.12,29.14,29.11,29.12,23773.0
2025-05-27 13:30:00,29.12,29.13,29.09,29.12,95928.0,29.12,29.13,29.09,29.12,95928.0
2025-05-27 13:40:00,29.11,29.17,29.11,29.17,50374.0,29.11,29.17,29.11,29.17,50374.0
2025-05-27 13:50:00,29.17,29.2,29.16,29.2,35538.0,29.17,29.2,29.16,29.2,35538.0
2025-05-27 14:00:00,29.2,29.22,29.17,29.19,73082.0,29.2,29.22,29.17,29.19,73082.0
2025-05-27 14:10:00,29.19,29.22,29.18,29.19,46958.0,29.19,29.22,29.18,29.19,46958.0
2025-05-27 14:20:00,29.19,29.21,29.17,29.21,90699.0,29.19,29.21,29.17,29.21,90699.0
2025-05-27 14:30:00,29.2,29.23,29.2,29.22,53578.0,29.2,29.23,29.2,29.22,53578.0
2025-05-27 14:40:00,29.22,29.22,29.19,29.21,40143.0,29.22,29.22,29.19,29.21,40143.0
2025-05-27 14:50:00,29.21,29.22,29.2,29.21,46699.0,29.21,29.22,29.2,29.21,46699.0
2025-05-27 15:00:00,29.21,29.25,29.2,29.24,109150.0,29.21,29.25,29.2,29.24,109150.0
2025-05-27 15:10:00,29.24,29.25,29.21,29.21,91201.0,29.24,29.25,29.21,29.21,91201.0
2025-05-27 15:20:00,29.21,29.23,29.19,29.2,180624.0,29.21,29.23,29.19,29.2,180624.0
2025-05-27 15:30:00,29.2,29.21,29.18,29.2,144193.0,29.2,29.21,29.18,29.2,144193.0
2025-05-27 15:40:00,29.2,29.21,29.15,29.17,139057.0,29.2,29.21,29.15,29.17,139057.0
2025-05-27 15:50:00,29.16,29.19,29.15,29.18,485105.0,29.16,29.19,29.15,29.18,485105.0
2025-05-28 09:30:00,29.15,29.2,28.98,29.0,252568.0,29.15,29.2,28.98,29.0,252568.0
2025-05-28 09:40:00,29.0,29.01,28.89,28.91,126254.0,29.0,29.01,28.89,28.91,126254.0
2025-05-28 09:50:00,28.91,28.99,28.89,28.97,109711.0,28.91,28.99,28.89,28.97,109711.0
2025-05-28 10:00:00,28.98,29.03,28.96,28.99,112350.0,28.98,29.03,28.96,28.99,112350.0
2025-05-28 10:10:00,28.98,29.01,28.95,28.97,51031.0,28.98,29.01,28.95,28.97,51031.0
2025-05-28 10:20:00,28.97,29.01,28.96,28.96,32402.0,28.97,29.01,28.96,28.96,32402.0
2025-05-28 10:30:00,28.97,28.98,28.92,28.93,122969.0,28.97,28.98,28.92,28.93,122969.0
2025-05-28 10:40:00,28.93,28.95,28.89,28.9,50294.0,28.93,28.95,28.89,28.9,50294.0
2025-05-28 10:50:00,28.9,28.92,28.85,28.92,214375.0,28.9,28.92,28.85,28.92,214375.0
2025-05-28 11:00:00,28.92,29.02,28.91,28.94,218862.0,28.92,29.02,28.91,28.94,218862.0
2025-05-28 11:10:00,28.94,28.95,28.91,28.95,132309.0,28.94,28.95,28.91,28.95,132309.0
2025-05-28 11:20:00,28.95,28.98,28.93,28.94,175608.0,28.95,28.98,28.93,28.94,175608.0
2025-05-28 11:30:00,28.93,28.98,28.9,28.98,193534.0,28.93,28.98,28.9,28.98,193534.0
2025-05-28 11:40:00,28.98,28.98,28.91,28.93,78986.0,28.98,28.98,28.91,28.93,78986.0
2025-05-28 11:50:00,28.93,28.95,28.91,28.92,50309.0,28.93,28.95,28.91,28.92,50309.0
2025-05-28 12:00:00,28.92,29.0,28.92,28.99,96703.0,28.92,29.0,28.92,28.99,96703.0
2025-05-28 12:10:00,28.99,29.01,28.96,28.96,36970.0,28.99,29.01,28.96,28.96,36970.0
2025-05-28 12:20:00,28.96,28.98,28.92,28.96,54536.0,28.96,28.98,28.92,28.96,54536.0
2025-05-28 12:30:00,28.96,29.05,28.96,29.03,36762.0,28.96,29.05,28.96,29.03,36762.0
2025-05-28 12:40:00,29.02,29.02,28.98,29.0,43748.0,29.02,29.02,28.98,29.0,43748.0
2025-05-28 12:50:00,29.01,29.03,29.0,29.03,127636.0,29.01,29.03,29.0,29.03,127636.0
2025-05-28 13:00:00,29.03,29.09,29.02,29.08,125395.0,29.03,29.09,29.02,29.08,125395.0
2025-05-28 13:10:00,29.08,29.3,29.07,29.19,1006254.0,29.08,29.3,29.07,29.19,1006254.0
2025-05-28 13:20:00,29.19,29.19,29.14,29.16,169066.0,29.19,29.19,29.14,29.16,169066.0
2025-05-28 13:30:00,29.17,29.19,29.14,29.17,211269.0,29.17,29.19,29.14,29.17,211269.0
2025-05-28 13:40:00,29.18,29.2,29.14,29.17,181714.0,29.18,29.2,29.14,29.17,181714.0
2025-05-28 13:50:00,29.16,29.18,29.11,29.15,89842.0,29.16,29.18,29.11,29.15,89842.0
2025-05-28 14:00:00,29.14,29.16,29.07,29.08,74429.0,29.14,29.16,29.07,29.08,74429.0
2025-05-28 14:10:00,29.07,29.12,29.05,29.06,56943.0,29.07,29.12,29.05,29.06,56943.0
2025-05-28 14:20:00,29.05,29.08,29.03,29.08,61273.0,29.05,29.08,29.03,29.08,61273.0
2025-05-28 14:30:00,29.07,29.08,29.04,29.07,110343.0,29.07,29.08,29.04,29.07,110343.0
2025-05-28 14:40:00,29.06,29.08,29.04,29.05,103986.0,29.06,29.08,29.04,29.05,103986.0
2025-05-28 14:50:00,29.05,29.06,28.97,29.03,134155.0,29.05,29.06,28.97,29.03,134155.0
2025-05-28 15:00:00,29.04,29.08,29.01,29.08,91133.0,29.04,29.08,29.01,29.08,91133.0
2025-05-28 15:10:00,29.08,29.08,28.99,29.0,91164.0,29.08,29.08,28.99,29.0,91164.0
2025-05-28 15:20:00,29.0,29.01,28.97,28.98,102652.0,29.0,29.01,28.97,28.98,102652.0
2025-05-28 15:30:00,28.98,28.99,28.94,28.95,279488.0,28.98,28.99,28.94,28.95,279488.0
2025-05-28 15:40:00,28.94,28.99,28.93,28.96,235695.0,28.94,28.99,28.93,28.96,235695.0
2025-05-28 15:50:00,28.96,28.97,28.9,28.95,535269.0,28.96,28.97,28.9,28.95,535269.0
2025-05-29 09:30:00,29.0,29.03,28.92,28.99,204503.0,29.0,29.03,28.92,28.99,204503.0
2025-05-29 09:40:00,28.99,29.0,28.92,28.97,108111.0,28.99,29.0,28.92,28.97,108111.0
2025-05-29 09:50:00,28.96,29.02,28.89,28.93,89407.0,28.96,29.02,28.89,28.93,89407.0
2025-05-29 10:00:00,28.92,28.98,28.85,28.87,111342.0,28.92,28.98,28.85,28.87,111342.0
2025-05-29 10:10:00,28.87,29.0,28.87,28.9,140171.0,28.87,29.0,28.87,28.9,140171.0
2025-05-29 10:20:00,28.9,28.97,28.89,28.92,69519.0,28.9,28.97,28.89,28.92,69519.0
2025-05-29 10:30:00,28.92,28.93,28.87,28.91,96410.0,28.92,28.93,28.87,28.91,96410.0
2025-05-29 10:40:00,28.91,28.94,28.85,28.94,85622.0,28.91,28.94,28.85,28.94,85622.0
2025-05-29 10:50:00,28.94,28.97,28.91,28.96,84696.0,28.94,28.97,28.91,28.96,84696.0
2025-05-29 11:00:00,28.96,28.99,28.93,28.97,93367.0,28.96,28.99,28.93,28.97,93367.0
2025-05-29 11:10:00,28.97,28.99,28.95,28.96,100820.0,28.97,28.99,28.95,28.96,100820.0
2025-05-29 11:20:00,28.96,29.0,28.94,28.98,95947.0,28.96,29.0,28.94,28.98,95947.0
2025-05-29 11:30:00,28.98,28.99,28.91,28.93,91345.0,28.98,28.99,28.91,28.93,91345.0
2025-05-29 11:40:00,28.93,28.95,28.91,28.92,48411.0,28.93,28.95,28.91,28.92,48411.0
2025-05-29 11:50:00,28.92,28.97,28.86,28.91,92942.0,28.92,28.97,28.86,28.91,92942.0
2025-05-29 12:00:00,28.92,28.93,28.87,28.89,61062.0,28.92,28.93,28.87,28.89,61062.0
2025-05-29 12:10:00,28.88,28.97,28.88,28.96,71365.0,28.88,28.97,28.88,28.96,71365.0
2025-05-29 12:20:00,28.97,28.98,28.94,28.96,56561.0,28.97,28.98,28.94,28.96,56561.0
2025-05-29 12:30:00,28.96,28.98,28.95,28.96,53861.0,28.96,28.98,28.95,28.96,53861.0
2025-05-29 12:40:00,28.96,28.97,28.93,28.96,54348.0,28.96,28.97,28.93,28.96,54348.0
2025-05-29 12:50:00,28.96,29.03,28.94,29.02,83281.0,28.96,29.03,28.94,29.02,83281.0
2025-05-29 13:00:00,29.02,29.07,29.01,29.07,246314.0,29.02,29.07,29.01,29.07,246314.0
2025-05-29 13:10:00,29.07,29.09,29.06,29.08,218820.0,29.07,29.09,29.06,29.08,218820.0
2025-05-29 13:20:00,29.08,29.12,29.06,29.08,196132.0,29.08,29.12,29.06,29.08,196132.0
2025-05-29 13:30:00,29.08,29.15,29.07,29.13,102934.0,29.08,29.15,29.07,29.13,102934.0
2025-05-29 13:40:00,29.14,29.17,29.13,29.14,79326.0,29.14,29.17,29.13,29.14,79326.0
2025-05-29 13:50:00,29.15,29.17,29.08,29.08,81927.0,29.15,29.17,29.08,29.08,81927.0
2025-05-29 14:00:00,29.09,29.14,29.08,29.14,114560.0,29.09,29.14,29.08,29.14,114560.0
2025-05-29 14:10:00,29.14,29.14,29.1,29.12,103695.0,29.14,29.14,29.1,29.12,103695.0
2025-05-29 14:20:00,29.11,29.11,29.08,29.09,94368.0,29.11,29.11,29.08,29.09,94368.0
2025-05-29 14:30:00,29.09,29.14,29.08,29.12,93090.0,29.09,29.14,29.08,29.12,93090.0
2025-05-29 14:40:00,29.12,29.16,29.11,29.14,63276.0,29.12,29.16,29.11,29.14,63276.0
2025-05-29 14:50:00,29.14,29.14,29.11,29.14,134993.0,29.14,29.14,29.11,29.14,134993.0
2025-05-29 15:00:00,29.14,29.17,29.12,29.14,166248.0,29.14,29.17,29.12,29.14,166248.0
2025-05-29 15:10:00,29.14,29.17,29.13,29.15,93289.0,29.14,29.17,29.13,29.15,93289.0
2025-05-29 15:20:00,29.15,29.18,29.12,29.13,88057.0,29.15,29.18,29.12,29.13,88057.0
2025-05-29 15:30:00,29.13,29.14,29.1,29.1,68795.0,29.13,29.14,29.1,29.1,68795.0
2025-05-29 15:40:00,29.11,29.16,29.09,29.14,139419.0,29.11,29.16,29.09,29.14,139419.0
2025-05-29 15:50:00,29.15,29.18,29.11,29.18,299444.0,29.15,29.18,29.11,29.18,299444.0
2025-05-30 09:30:00,29.09,29.09,28.96,29.0,217373.0,29.09,29.09,28.96,29.0,217373.0
2025-05-30 09:40:00,29.0,29.05,28.98,28.99,70894.0,29.0,29.05,28.98,28.99,70894.0
2025-05-30 09:50:00,28.99,29.04,28.98,29.0,74441.0,28.99,29.04,28.98,29.0,74441.0
2025-05-30 10:00:00,29.0,29.08,29.0,29.06,111296.0,29.0,29.08,29.0,29.06,111296.0
2025-05-30 10:10:00,29.06,29.1,29.02,29.06,57697.0,29.06,29.1,29.02,29.06,57697.0
2025-05-30 10:20:00,29.06,29.08,29.04,29.05,58393.0,29.06,29.08,29.04,29.05,58393.0
2025-05-30 10:30:00,29.05,29.1,29.03,29.09,75274.0,29.05,29.1,29.03,29.09,75274.0
2025-05-30 10:40:00,29.08,29.09,29.0,29.01,62247.0,29.08,29.09,29.0,29.01,62247.0
2025-05-30 10:50:00,29.01,29.06,28.99,29.04,69625.0,29.01,29.06,28.99,29.04,69625.0
2025-05-30 11:00:00,29.04,29.11,29.03,29.08,70382.0,29.04,29.11,29.03,29.08,70382.0
2025-05-30 11:10:00,29.08,29.1,29.0,29.01,83402.0,29.08,29.1,29.0,29.01,83402.0
2025-05-30 11:20:00,29.01,29.04,28.98,28.99,128821.0,29.01,29.04,28.98,28.99,128821.0
2025-05-30 11:30:00,28.98,29.07,28.96,29.06,551674.0,28.98,29.07,28.96,29.06,551674.0
2025-05-30 11:40:00,29.07,29.07,29.04,29.07,40820.0,29.07,29.07,29.04,29.07,40820.0
2025-05-30 11:50:00,29.07,29.08,29.03,29.04,64618.0,29.07,29.08,29.03,29.04,64618.0
2025-05-30 12:00:00,29.04,29.09,29.03,29.08,65148.0,29.04,29.09,29.03,29.08,65148.0
2025-05-30 12:10:00,29.08,29.1,29.02,29.05,76658.0,29.08,29.1,29.02,29.05,76658.0
2025-05-30 12:20:00,29.05,29.06,28.96,28.96,244564.0,29.05,29.06,28.96,28.96,244564.0
2025-05-30 12:30:00,28.96,29.05,28.94,29.02,289016.0,28.96,29.05,28.94,29.02,289016.0
2025-05-30 12:40:00,29.03,29.03,28.93,28.94,73591.0,29.03,29.03,28.93,28.94,73591.0
2025-05-30 12:50:00,28.95,28.97,28.92,28.96,36448.0,28.95,28.97,28.92,28.96,36448.0
2025-05-30 13:00:00,28.96,29.07,28.95,29.04,93558.0,28.96,29.07,28.95,29.04,93558.0
2025-05-30 13:10:00,29.04,29.04,28.98,29.02,53135.0,29.04,29.04,28.98,29.02,53135.0
2025-05-30 13:20:00,29.02,29.08,29.01,29.06,108584.0,29.02,29.08,29.01,29.06,108584.0
2025-05-30 13:30:00,29.07,29.14,29.06,29.1,253125.0,29.07,29.14,29.06,29.1,253125.0
2025-05-30 13:40:00,29.1,29.1,29.01,29.04,66293.0,29.1,29.1,29.01,29.04,66293.0
2025-05-30 13:50:00,29.04,29.05,29.02,29.03,56507.0,29.04,29.05,29.02,29.03,56507.0
2025-05-30 14:00:00,29.03,29.1,29.02,29.1,121112.0,29.03,29.1,29.02,29.1,121112.0
2025-05-30 14:10:00,29.1,29.16,29.09,29.15,90208.0,29.1,29.16,29.09,29.15,90208.0
2025-05-30 14:20:00,29.15,29.15,29.1,29.11,61890.0,29.15,29.15,29.1,29.11,61890.0
2025-05-30 14:30:00,29.11,29.13,29.09,29.11,104285.0,29.11,29.13,29.09,29.11,104285.0
2025-05-30 14:40:00,29.11,29.13,29.1,29.12,57817.0,29.11,29.13,29.1,29.12,57817.0
2025-05-30 14:50:00,29.12,29.15,29.11,29.14,92131.0,29.12,29.15,29.11,29.14,92131.0
2025-05-30 15:00:00,29.14,29.16,29.12,29.13,67137.0,29.14,29.16,29.12,29.13,67137.0
2025-05-30 15:10:00,29.13,29.14,29.11,29.12,57712.0,29.13,29.14,29.11,29.12,57712.0
2025-05-30 15:20:00,29.12,29.14,29.1,29.13,51850.0,29.12,29.14,29.1,29.13,51850.0
2025-05-30 15:30:00,29.12,29.12,29.09,29.1,74349.0,29.12,29.12,29.09,29.1,74349.0
2025-05-30 15:40:00,29.1,29.1,29.05,29.07,109881.0,29.1,29.1,29.05,29.07,109881.0
2025-05-30 15:50:00,29.07,29.17,29.07,29.09,545617.0,29.07,29.17,29.07,29.09,545617.0
2025-06-02 09:30:00,29.63,29.64,29.34,29.44,431276.0,29.63,29.64,29.34,29.44,431276.0
2025-06-02 09:40:00,29.43,29.43,29.2,29.24,171954.0,29.43,29.43,29.2,29.24,171954.0
2025-06-02 09:50:00,29.24,29.36,29.19,29.25,295795.0,29.24,29.36,29.19,29.25,295795.0
2025-06-02 10:00:00,29.25,29.34,29.19,29.3,192327.0,29.25,29.34,29.19,29.3,192327.0
2025-06-02 10:10:00,29.3,29.36,29.25,29.27,150990.0,29.3,29.36,29.25,29.27,150990.0
2025-06-02 10:20:00,29.27,29.38,29.26,29.37,166101.0,29.27,29.38,29.26,29.37,166101.0
2025-06-02 10:30:00,29.36,29.42,29.31,29.39,193892.0,29.36,29.42,29.31,29.39,193892.0
2025-06-02 10:40:00,29.39,29.54,29.39,29.51,211160.0,29.39,29.54,29.39,29.51,211160.0
2025-06-02 10:50:00,29.51,29.53,29.46,29.47,169443.0,29.51,29.53,29.46,29.47,169443.0
2025-06-02 11:00:00,29.48,29.51,29.45,29.46,106775.0,29.48,29.51,29.45,29.46,106775.0
2025-06-02 11:10:00,29.46,29.54,29.46,29.52,118612.0,29.46,29.54,29.46,29.52,118612.0
2025-06-02 11:20:00,29.53,29.54,29.46,29.48,143828.0,29.53,29.54,29.46,29.48,143828.0
2025-06-02 11:30:00,29.48,29.5,29.44,29.5,147361.0,29.48,29.5,29.44,29.5,147361.0
2025-06-02 11:40:00,29.5,29.56,29.49,29.55,98916.0,29.5,29.56,29.49,29.55,98916.0
2025-06-02 11:50:00,29.55,29.58,29.53,29.58,164235.0,29.55,29.58,29.53,29.58,164235.0
2025-06-02 12:00:00,29.58,29.59,29.54,29.57,120237.0,29.58,29.59,29.54,29.57,120237.0
2025-06-02 12:10:00,29.57,29.63,29.56,29.63,90453.0,29.57,29.63,29.56,29.63,90453.0
2025-06-02 12:20:00,29.63,29.68,29.61,29.66,185564.0,29.63,29.68,29.61,29.66,185564.0
2025-06-02 12:30:00,29.66,29.74,29.64,29.69,256622.0,29.66,29.74,29.64,29.69,256622.0
2025-06-02 12:40:00,29.69,29.69,29.62,29.65,62283.0,29.69,29.69,29.62,29.65,62283.0
2025-06-02 12:50:00,29.66,29.69,29.64,29.67,58490.0,29.66,29.69,29.64,29.67,58490.0
2025-06-02 13:00:00,29.66,29.69,29.61,29.63,41196.0,29.66,29.69,29.61,29.63,41196.0
2025-06-02 13:10:00,29.63,29.63,29.58,29.58,58739.0,29.63,29.63,29.58,29.58,58739.0
2025-06-02 13:20:00,29.58,29.59,29.52,29.54,75374.0,29.58,29.59,29.52,29.54,75374.0
2025-06-02 13:30:00,29.54,29.58,29.53,29.55,42618.0,29.54,29.58,29.53,29.55,42618.0
2025-06-02 13:40:00,29.55,29.56,29.51,29.53,68491.0,29.55,29.56,29.51,29.53,68491.0
2025-06-02 13:50:00,29.53,29.54,29.5,29.54,51389.0,29.53,29.54,29.5,29.54,51389.0
2025-06-02 14:00:00,29.54,29.54,29.35,29.36,275470.0,29.54,29.54,29.35,29.36,275470.0
2025-06-02 14:10:00,29.37,29.46,29.36,29.44,83998.0,29.37,29.46,29.36,29.44,83998.0
2025-06-02 14:20:00,29.44,29.49,29.43,29.46,57639.0,29.44,29.49,29.43,29.46,57639.0
2025-06-02 14:30:00,29.47,29.53,29.47,29.48,84346.0,29.47,29.53,29.47,29.48,84346.0
2025-06-02 14:40:00,29.49,29.52,29.47,29.5,49964.0,29.49,29.52,29.47,29.5,49964.0
2025-06-02 14:50:00,29.5,29.56,29.48,29.55,119366.0,29.5,29.56,29.48,29.55,119366.0
2025-06-02 15:00:00,29.55,29.57,29.53,29.55,93053.0,29.55,29.57,29.53,29.55,93053.0
2025-06-02 15:10:00,29.55,29.6,29.55,29.58,86420.0,29.55,29.6,29.55,29.58,86420.0
2025-06-02 15:20:00,29.58,29.61,29.56,29.57,197715.0,29.58,29.61,29.56,29.57,197715.0
2025-06-02 15:30:00,29.58,29.61,29.54,29.58,347867.0,29.58,29.61,29.54,29.58,347867.0
2025-06-02 15:40:00,29.59,29.62,29.54,29.55,282237.0,29.59,29.62,29.54,29.55,282237.0
2025-06-02 15:50:00,29.54,29.58,29.51,29.57,909948.0,29.54,29.58,29.51,29.57,909948.0
2025-06-03 09:30:00,29.36,29.4,29.12,29.27,297490.0,29.36,29.4,29.12,29.27,297490.0
2025-06-03 09:40:00,29.27,29.42,29.23,29.4,155005.0,29.27,29.42,29.23,29.4,155005.0
2025-06-03 09:50:00,29.4,29.45,29.34,29.37,144262.0,29.4,29.45,29.34,29.37,144262.0
2025-06-03 10:00:00,29.37,29.49,29.37,29.46,196861.0,29.37,29.49,29.37,29.46,196861.0
2025-06-03 10:10:00,29.46,29.49,29.41,29.49,119697.0,29.46,29.49,29.41,29.49,119697.0
2025-06-03 10:20:00,29.49,29.55,29.49,29.54,168171.0,29.49,29.55,29.49,29.54,168171.0
2025-06-03 10:30:00,29.53,29.58,29.5,29.55,165296.0,29.53,29.58,29.5,29.55,165296.0
2025-06-03 10:40:00,29.55,29.62,29.53,29.58,186811.0,29.55,29.62,29.53,29.58,186811.0
2025-06-03 10:50:00,29.57,29.63,29.57,29.61,147795.0,29.57,29.63,29.57,29.61,147795.0
2025-06-03 11:00:00,29.61,29.67,29.6,29.63,182931.0,29.61,29.67,29.6,29.63,182931.0
2025-06-03 11:10:00,29.63,29.67,29.58,29.6,205539.0,29.63,29.67,29.58,29.6,205539.0
2025-06-03 11:20:00,29.6,29.63,29.58,29.6,197288.0,29.6,29.63,29.58,29.6,197288.0
2025-06-03 11:30:00,29.6,29.67,29.59,29.63,249959.0,29.6,29.67,29.59,29.63,249959.0
2025-06-03 11:40:00,29.63,29.66,29.57,29.66,105485.0,29.63,29.66,29.57,29.66,105485.0
2025-06-03 11:50:00,29.65,29.65,29.56,29.63,88671.0,29.65,29.65,29.56,29.63,88671.0
2025-06-03 12:00:00,29.63,29.64,29.58,29.59,62156.0,29.63,29.64,29.58,29.59,62156.0
2025-06-03 12:10:00,29.59,29.64,29.57,29.61,87280.0,29.59,29.64,29.57,29.61,87280.0
2025-06-03 12:20:00,29.61,29.64,29.6,29.62,75568.0,29.61,29.64,29.6,29.62,75568.0
2025-06-03 12:30:00,29.62,29.64,29.57,29.58,55782.0,29.62,29.64,29.57,29.58,55782.0
2025-06-03 12:40:00,29.58,29.62,29.57,29.61,61743.0,29.58,29.62,29.57,29.61,61743.0
2025-06-03 12:50:00,29.61,29.62,29.6,29.6,87409.0,29.61,29.62,29.6,29.6,87409.0
2025-06-03 13:00:00,29.61,29.64,29.58,29.6,74533.0,29.61,29.64,29.58,29.6,74533.0
2025-06-03 13:10:00,29.6,29.63,29.59,29.62,76214.0,29.6,29.63,29.59,29.62,76214.0
2025-06-03 13:20:00,29.63,29.63,29.59,29.62,61196.0,29.63,29.63,29.59,29.62,61196.0
2025-06-03 13:30:00,29.61,29.64,29.59,29.64,78461.0,29.61,29.64,29.59,29.64,78461.0
2025-06-03 13:40:00,29.64,29.64,29.59,29.61,102848.0,29.64,29.64,29.59,29.61,102848.0
2025-06-03 13:50:00,29.6,29.61,29.54,29.58,199338.0,29.6,29.61,29.54,29.58,199338.0
2025-06-03 14:00:00,29.58,29.62,29.54,29.6,182135.0,29.58,29.62,29.54,29.6,182135.0
2025-06-03 14:10:00,29.6,29.61,29.57,29.6,63569.0,29.6,29.61,29.57,29.6,63569.0
2025-06-03 14:20:00,29.6,29.61,29.53,29.55,96843.0,29.6,29.61,29.53,29.55,96843.0
2025-06-03 14:30:00,29.55,29.59,29.54,29.58,72508.0,29.55,29.59,29.54,29.58,72508.0
2025-06-03 14:40:00,29.58,29.63,29.57,29.62,80455.0,29.58,29.63,29.57,29.62,80455.0
2025-06-03 14:50:00,29.62,29.64,29.6,29.64,105391.0,29.62,29.64,29.6,29.64,105391.0
2025-06-03 15:00:00,29.64,29.64,29.58,29.59,119007.0,29.64,29.64,29.58,29.59,119007.0
2025-06-03 15:10:00,29.59,29.63,29.57,29.62,161628.0,29.59,29.63,29.57,29.62,161628.0
2025-06-03 15:20:00,29.62,29.63,29.58,29.6,128780.0,29.62,29.63,29.58,29.6,128780.0
2025-06-03 15:30:00,29.6,29.65,29.58,29.63,233210.0,29.6,29.65,29.58,29.63,233210.0
2025-06-03 15:40:00,29.63,29.66,29.59,29.6,296874.0,29.63,29.66,29.59,29.6,296874.0
2025-06-03 15:50:00,29.59,29.59,29.54,29.55,485644.0,29.59,29.59,29.54,29.55,485644.0
2025-06-04 09:30:00,29.47,29.5,29.41,29.48,301654.0,29.47,29.5,29.41,29.48,301654.0
2025-06-04 09:40:00,29.48,29.53,29.45,29.52,168732.0,29.48,29.53,29.45,29.52,168732.0
2025-06-04 09:50:00,29.53,29.55,29.47,29.47,109183.0,29.53,29.55,29.47,29.47,109183.0
2025-06-04 10:00:00,29.47,29.55,29.44,29.55,177300.0,29.47,29.55,29.44,29.55,177300.0
2025-06-04 10:10:00,29.55,29.58,29.5,29.56,124895.0,29.55,29.58,29.5,29.56,124895.0
2025-06-04 10:20:00,29.57,29.59,29.53,29.56,138576.0,29.57,29.59,29.53,29.56,138576.0
2025-06-04 10:30:00,29.56,29.56,29.49,29.5,102471.0,29.56,29.56,29.49,29.5,102471.0
2025-06-04 10:40:00,29.5,29.53,29.47,29.48,99289.0,29.5,29.53,29.47,29.48,99289.0
2025-06-04 10:50:00,29.48,29.51,29.45,29.46,92220.0,29.48,29.51,29.45,29.46,92220.0
2025-06-04 11:00:00,29.45,29.49,29.42,29.44,104095.0,29.45,29.49,29.42,29.44,104095.0
2025-06-04 11:10:00,29.44,29.47,29.12,29.2,568520.0,29.44,29.47,29.12,29.2,568520.0
2025-06-04 11:20:00,29.19,29.2,29.09,29.14,577892.0,29.19,29.2,29.09,29.14,577892.0
2025-06-04 11:30:00,29.14,29.17,29.08,29.11,480994.0,29.14,29.17,29.08,29.11,480994.0
2025-06-04 11:40:00,29.1,29.13,28.98,29.0,283945.0,29.1,29.13,28.98,29.0,283945.0
2025-06-04 11:50:00,29.0,29.02,28.87,28.93,265506.0,29.0,29.02,28.87,28.93,265506.0
2025-06-04 12:00:00,28.92,28.98,28.9,28.91,129296.0,28.92,28.98,28.9,28.91,129296.0
2025-06-04 12:10:00,28.91,28.92,28.82,28.86,215101.0,28.91,28.92,28.82,28.86,215101.0
2025-06-04 12:20:00,28.85,28.91,28.83,28.85,115180.0,28.85,28.91,28.83,28.85,115180.0
2025-06-04 12:30:00,28.84,28.92,28.84,28.89,132477.0,28.84,28.92,28.84,28.89,132477.0
2025-06-04 12:40:00,28.9,28.92,28.85,28.91,119836.0,28.9,28.92,28.85,28.91,119836.0
2025-06-04 12:50:00,28.91,29.01,28.9,29.0,208004.0,28.91,29.01,28.9,29.0,208004.0
2025-06-04 13:00:00,29.0,29.04,28.99,29.01,146520.0,29.0,29.04,28.99,29.01,146520.0
2025-06-04 13:10:00,29.01,29.05,28.98,29.04,95064.0,29.01,29.05,28.98,29.04,95064.0
2025-06-04 13:20:00,29.04,29.07,29.0,29.01,66718.0,29.04,29.07,29.0,29.01,66718.0
2025-06-04 13:30:00,29.0,29.04,28.98,29.04,50595.0,29.0,29.04,28.98,29.04,50595.0
2025-06-04 13:40:00,29.04,29.04,28.96,28.98,114963.0,29.04,29.04,28.96,28.98,114963.0
2025-06-04 13:50:00,28.97,28.97,28.9,28.93,311631.0,28.97,28.97,28.9,28.93,311631.0
2025-06-04 14:00:00,28.93,28.97,28.92,28.94,73066.0,28.93,28.97,28.92,28.94,73066.0
2025-06-04 14:10:00,28.94,28.97,28.92,28.97,58570.0,28.94,28.97,28.92,28.97,58570.0
2025-06-04 14:20:00,28.97,29.0,28.97,28.99,151502.0,28.97,29.0,28.97,28.99,151502.0
2025-06-04 14:30:00,28.99,29.01,28.96,28.98,87502.0,28.99,29.01,28.96,28.98,87502.0
2025-06-04 14:40:00,28.98,28.99,28.95,28.96,96111.0,28.98,28.99,28.95,28.96,96111.0
2025-06-04 14:50:00,28.96,28.98,28.94,28.98,99196.0,28.96,28.98,28.94,28.98,99196.0
2025-06-04 15:00:00,28.98,29.01,28.97,28.97,57290.0,28.98,29.01,28.97,28.97,57290.0
2025-06-04 15:10:00,28.98,28.99,28.94,28.96,107784.0,28.98,28.99,28.94,28.96,107784.0
2025-06-04 15:20:00,28.96,29.0,28.96,28.98,144118.0,28.96,29.0,28.96,28.98,144118.0
2025-06-04 15:30:00,28.99,28.99,28.95,28.96,177572.0,28.99,28.99,28.95,28.96,177572.0
2025-06-04 15:40:00,28.96,28.97,28.92,28.94,182743.0,28.96,28.97,28.92,28.94,182743.0
2025-06-04 15:50:00,28.93,28.97,28.91,28.92,394765.0,28.93,28.97,28.91,28.92,394765.0
2025-06-05 09:30:00,29.26,29.29,29.06,29.23,363451.0,29.26,29.29,29.06,29.23,363451.0
2025-06-05 09:40:00,29.23,29.28,29.15,29.18,198917.0,29.23,29.28,29.15,29.18,198917.0
2025-06-05 09:50:00,29.19,29.21,29.07,29.13,141104.0,29.19,29.21,29.07,29.13,141104.0
2025-06-05 10:00:00,29.13,29.15,29.02,29.02,355918.0,29.13,29.15,29.02,29.02,355918.0
2025-06-05 10:10:00,29.02,29.08,29.0,29.01,224361.0,29.02,29.08,29.0,29.01,224361.0
2025-06-05 10:20:00,29.02,29.07,28.99,29.04,196061.0,29.02,29.07,28.99,29.04,196061.0
2025-06-05 10:30:00,29.04,29.11,29.03,29.09,248282.0,29.04,29.11,29.03,29.09,248282.0
2025-06-05 10:40:00,29.1,29.21,29.08,29.12,367961.0,29.1,29.21,29.08,29.12,367961.0
2025-06-05 10:50:00,29.11,29.15,29.09,29.15,257379.0,29.11,29.15,29.09,29.15,257379.0
2025-06-05 11:00:00,29.15,29.17,29.09,29.14,130378.0,29.15,29.17,29.09,29.14,130378.0
2025-06-05 11:10:00,29.14,29.16,29.11,29.14,111895.0,29.14,29.16,29.11,29.14,111895.0
2025-06-05 11:20:00,29.13,29.14,29.09,29.12,185075.0,29.13,29.14,29.09,29.12,185075.0
2025-06-05 11:30:00,29.12,29.18,29.08,29.18,272399.0,29.12,29.18,29.08,29.18,272399.0
2025-06-05 11:40:00,29.18,29.21,29.16,29.17,110174.0,29.18,29.21,29.16,29.17,110174.0
2025-06-05 11:50:00,29.17,29.22,29.15,29.21,39822.0,29.17,29.22,29.15,29.21,39822.0
2025-06-05 12:00:00,29.21,29.23,29.2,29.22,62888.0,29.21,29.23,29.2,29.22,62888.0
2025-06-05 12:10:00,29.23,29.24,29.17,29.19,66279.0,29.23,29.24,29.17,29.19,66279.0
2025-06-05 12:20:00,29.2,29.23,29.18,29.21,60482.0,29.2,29.23,29.18,29.21,60482.0
2025-06-05 12:30:00,29.21,29.23,29.19,29.2,43153.0,29.21,29.23,29.19,29.2,43153.0
2025-06-05 12:40:00,29.2,29.21,29.15,29.18,66110.0,29.2,29.21,29.15,29.18,66110.0
2025-06-05 12:50:00,29.19,29.21,29.16,29.19,49620.0,29.19,29.21,29.16,29.19,49620.0
2025-06-05 13:00:00,29.19,29.23,29.17,29.23,49485.0,29.19,29.23,29.17,29.23,49485.0
2025-06-05 13:10:00,29.22,29.24,29.2,29.22,65871.0,29.22,29.24,29.2,29.22,65871.0
2025-06-05 13:20:00,29.22,29.26,29.22,29.25,44062.0,29.22,29.26,29.22,29.25,44062.0
2025-06-05 13:30:00,29.26,29.27,29.24,29.25,46517.0,29.26,29.27,29.24,29.25,46517.0
2025-06-05 13:40:00,29.25,29.26,29.23,29.25,43938.0,29.25,29.26,29.23,29.25,43938.0
2025-06-05 13:50:00,29.25,29.27,29.23,29.24,52176.0,29.25,29.27,29.23,29.24,52176.0
2025-06-05 14:00:00,29.24,29.25,29.17,29.18,45848.0,29.24,29.25,29.17,29.18,45848.0
2025-06-05 14:10:00,29.18,29.18,29.09,29.14,73163.0,29.18,29.18,29.09,29.14,73163.0
2025-06-05 14:20:00,29.15,29.16,29.11,29.12,57105.0,29.15,29.16,29.11,29.12,57105.0
2025-06-05 14:30:00,29.12,29.15,29.1,29.14,93643.0,29.12,29.15,29.1,29.14,93643.0
2025-06-05 14:40:00,29.15,29.16,29.12,29.14,53977.0,29.15,29.16,29.12,29.14,53977.0
2025-06-05 14:50:00,29.15,29.17,29.14,29.16,65150.0,29.15,29.17,29.14,29.16,65150.0
2025-06-05 15:00:00,29.15,29.16,29.12,29.15,96526.0,29.15,29.16,29.12,29.15,96526.0
2025-06-05 15:10:00,29.14,29.15,29.01,29.05,126658.0,29.14,29.15,29.01,29.05,126658.0
2025-06-05 15:20:00,29.05,29.08,29.01,29.05,199374.0,29.05,29.08,29.01,29.05,199374.0
2025-06-05 15:30:00,29.05,29.1,29.04,29.09,250646.0,29.05,29.1,29.04,29.09,250646.0
2025-06-05 15:40:00,29.09,29.11,29.07,29.1,134503.0,29.09,29.11,29.07,29.1,134503.0
2025-06-05 15:50:00,29.09,29.1,29.02,29.07,393255.0,29.09,29.1,29.02,29.07,393255.0
2025-06-06 09:30:00,29.09,29.32,29.07,29.28,564958.0,29.09,29.32,29.07,29.28,564958.0
2025-06-06 09:40:00,29.28,29.31,29.22,29.27,165672.0,29.28,29.31,29.22,29.27,165672.0
2025-06-06 09:50:00,29.27,29.32,29.25,29.28,146090.0,29.27,29.32,29.25,29.28,146090.0
2025-06-06 10:00:00,29.28,29.29,29.22,29.24,174259.0,29.28,29.29,29.22,29.24,174259.0
2025-06-06 10:10:00,29.24,29.24,29.17,29.21,129299.0,29.24,29.24,29.17,29.21,129299.0
2025-06-06 10:20:00,29.21,29.3,29.18,29.3,124752.0,29.21,29.3,29.18,29.3,124752.0
2025-06-06 10:30:00,29.3,29.32,29.23,29.31,174938.0,29.3,29.32,29.23,29.31,174938.0
2025-06-06 10:40:00,29.3,29.34,29.22,29.23,583607.0,29.3,29.34,29.22,29.23,583607.0
2025-06-06 10:50:00,29.23,29.23,29.17,29.18,101748.0,29.23,29.23,29.17,29.18,101748.0
2025-06-06 11:00:00,29.17,29.23,29.15,29.21,92220.0,29.17,29.23,29.15,29.21,92220.0
2025-06-06 11:10:00,29.21,29.31,29.21,29.23,135638.0,29.21,29.31,29.21,29.23,135638.0
2025-06-06 11:20:00,29.23,29.26,29.2,29.24,143222.0,29.23,29.26,29.2,29.24,143222.0
2025-06-06 11:30:00,29.24,29.34,29.24,29.31,267050.0,29.24,29.34,29.24,29.31,267050.0
2025-06-06 11:40:00,29.31,29.35,29.29,29.34,114443.0,29.31,29.35,29.29,29.34,114443.0
2025-06-06 11:50:00,29.35,29.38,29.33,29.38,178495.0,29.35,29.38,29.33,29.38,178495.0
2025-06-06 12:00:00,29.38,29.39,29.33,29.38,89617.0,29.38,29.39,29.33,29.38,89617.0
2025-06-06 12:10:00,29.37,29.38,29.33,29.35,34683.0,29.37,29.38,29.33,29.35,34683.0
2025-06-06 12:20:00,29.36,29.4,29.35,29.39,88887.0,29.36,29.4,29.35,29.39,88887.0
2025-06-06 12:30:00,29.39,29.4,29.35,29.35,53333.0,29.39,29.4,29.35,29.35,53333.0
2025-06-06 12:40:00,29.35,29.39,29.35,29.38,59436.0,29.35,29.39,29.35,29.38,59436.0
2025-06-06 12:50:00,29.39,29.39,29.29,29.31,54242.0,29.39,29.39,29.29,29.31,54242.0
2025-06-06 13:00:00,29.31,29.33,29.26,29.28,39671.0,29.31,29.33,29.26,29.28,39671.0
2025-06-06 13:10:00,29.29,29.31,29.27,29.3,41326.0,29.29,29.31,29.27,29.3,41326.0
2025-06-06 13:20:00,29.3,29.32,29.27,29.28,24550.0,29.3,29.32,29.27,29.28,24550.0
2025-06-06 13:30:00,29.28,29.3,29.25,29.27,45186.0,29.28,29.3,29.25,29.27,45186.0
2025-06-06 13:40:00,29.27,29.29,29.24,29.29,66105.0,29.27,29.29,29.24,29.29,66105.0
2025-06-06 13:50:00,29.29,29.3,29.26,29.29,63240.0,29.29,29.3,29.26,29.29,63240.0
2025-06-06 14:00:00,29.29,29.31,29.27,29.3,45848.0,29.29,29.31,29.27,29.3,45848.0
2025-06-06 14:10:00,29.3,29.31,29.29,29.3,39964.0,29.3,29.31,29.29,29.3,39964.0
2025-06-06 14:20:00,29.3,29.32,29.29,29.3,34595.0,29.3,29.32,29.29,29.3,34595.0
2025-06-06 14:30:00,29.31,29.34,29.3,29.33,52845.0,29.31,29.34,29.3,29.33,52845.0
2025-06-06 14:40:00,29.32,29.33,29.31,29.33,35462.0,29.32,29.33,29.31,29.33,35462.0
2025-06-06 14:50:00,29.32,29.34,29.31,29.32,29340.0,29.32,29.34,29.31,29.32,29340.0
2025-06-06 15:00:00,29.31,29.35,29.31,29.33,49335.0,29.31,29.35,29.31,29.33,49335.0
2025-06-06 15:10:00,29.33,29.35,29.32,29.33,51743.0,29.33,29.35,29.32,29.33,51743.0
2025-06-06 15:20:00,29.33,29.34,29.28,29.29,137188.0,29.33,29.34,29.28,29.29,137188.0
2025-06-06 15:30:00,29.29,29.31,29.28,29.29,128606.0,29.29,29.31,29.28,29.29,128606.0
2025-06-06 15:40:00,29.29,29.3,29.27,29.28,114458.0,29.29,29.3,29.27,29.28,114458.0
2025-06-06 15:50:00,29.28,29.33,29.27,29.29,451989.0,29.28,29.33,29.27,29.29,451989.0
2025-06-09 09:30:00,29.28,29.32,29.14,29.29,487697.0,29.28,29.32,29.14,29.29,487697.0
2025-06-09 09:40:00,29.28,29.36,29.28,29.3,220668.0,29.28,29.36,29.28,29.3,220668.0
2025-06-09 09:50:00,29.3,29.35,29.26,29.33,121433.0,29.3,29.35,29.26,29.33,121433.0
2025-06-09 10:00:00,29.33,29.38,29.31,29.37,158078.0,29.33,29.38,29.31,29.37,158078.0
2025-06-09 10:10:00,29.37,29.46,29.37,29.41,124993.0,29.37,29.46,29.37,29.41,124993.0
2025-06-09 10:20:00,29.41,29.44,29.38,29.43,211865.0,29.41,29.44,29.38,29.43,211865.0
2025-06-09 10:30:00,29.43,29.47,29.4,29.44,168045.0,29.43,29.47,29.4,29.44,168045.0
2025-06-09 10:40:00,29.44,29.47,29.37,29.39,142346.0,29.44,29.47,29.37,29.39,142346.0
2025-06-09 10:50:00,29.38,29.4,29.36,29.38,164121.0,29.38,29.4,29.36,29.38,164121.0
2025-06-09 11:00:00,29.38,29.44,29.37,29.44,130462.0,29.38,29.44,29.37,29.44,130462.0
2025-06-09 11:10:00,29.44,29.48,29.42,29.48,227102.0,29.44,29.48,29.42,29.48,227102.0
2025-06-09 11:20:00,29.48,29.48,29.43,29.45,149058.0,29.48,29.48,29.43,29.45,149058.0
2025-06-09 11:30:00,29.45,29.48,29.42,29.42,134230.0,29.45,29.48,29.42,29.42,134230.0
2025-06-09 11:40:00,29.42,29.45,29.39,29.45,67672.0,29.42,29.45,29.39,29.45,67672.0
2025-06-09 11:50:00,29.45,29.48,29.44,29.46,88701.0,29.45,29.48,29.44,29.46,88701.0
2025-06-09 12:00:00,29.46,29.48,29.42,29.45,102217.0,29.46,29.48,29.42,29.45,102217.0
2025-06-09 12:10:00,29.45,29.49,29.44,29.48,55327.0,29.45,29.49,29.44,29.48,55327.0
2025-06-09 12:20:00,29.48,29.49,29.45,29.49,52141.0,29.48,29.49,29.45,29.49,52141.0
2025-06-09 12:30:00,29.49,29.5,29.47,29.5,102077.0,29.49,29.5,29.47,29.5,102077.0
2025-06-09 12:40:00,29.5,29.53,29.48,29.53,65897.0,29.5,29.53,29.48,29.53,65897.0
2025-06-09 12:50:00,29.53,29.56,29.52,29.55,110496.0,29.53,29.56,29.52,29.55,110496.0
2025-06-09 13:00:00,29.56,29.59,29.55,29.59,75401.0,29.56,29.59,29.55,29.59,75401.0
2025-06-09 13:10:00,29.59,29.6,29.54,29.57,89697.0,29.59,29.6,29.54,29.57,89697.0
2025-06-09 13:20:00,29.57,29.6,29.55,29.57,101805.0,29.57,29.6,29.55,29.57,101805.0
2025-06-09 13:30:00,29.56,29.59,29.55,29.55,33925.0,29.56,29.59,29.55,29.55,33925.0
2025-06-09 13:40:00,29.55,29.59,29.55,29.58,46368.0,29.55,29.59,29.55,29.58,46368.0
2025-06-09 13:50:00,29.59,29.59,29.57,29.58,49442.0,29.59,29.59,29.57,29.58,49442.0
2025-06-09 14:00:00,29.57,29.6,29.57,29.58,102502.0,29.57,29.6,29.57,29.58,102502.0
2025-06-09 14:10:00,29.59,29.61,29.56,29.6,109338.0,29.59,29.61,29.56,29.6,109338.0
2025-06-09 14:20:00,29.6,29.62,29.59,29.62,58457.0,29.6,29.62,29.59,29.62,58457.0
2025-06-09 14:30:00,29.61,29.63,29.59,29.63,131180.0,29.61,29.63,29.59,29.63,131180.0
2025-06-09 14:40:00,29.63,29.63,29.6,29.62,53616.0,29.63,29.63,29.6,29.62,53616.0
2025-06-09 14:50:00,29.62,29.65,29.62,29.64,62854.0,29.62,29.65,29.62,29.64,62854.0
2025-06-09 15:00:00,29.64,29.65,29.61,29.63,68005.0,29.64,29.65,29.61,29.63,68005.0
2025-06-09 15:10:00,29.63,29.64,29.61,29.61,62904.0,29.63,29.64,29.61,29.61,62904.0
2025-06-09 15:20:00,29.62,29.62,29.59,29.59,87449.0,29.62,29.62,29.59,29.59,87449.0
2025-06-09 15:30:00,29.6,29.6,29.54,29.55,169025.0,29.6,29.6,29.54,29.55,169025.0
2025-06-09 15:40:00,29.55,29.56,29.5,29.5,110044.0,29.55,29.56,29.5,29.5,110044.0
2025-06-09 15:50:00,29.51,29.51,29.44,29.46,675397.0,29.51,29.51,29.44,29.46,675397.0
2025-06-10 09:30:00,29.97,30.01,29.9,29.99,601859.0,29.97,30.01,29.9,29.99,601859.0
2025-06-10 09:40:00,29.98,30.05,29.97,29.98,210561.0,29.98,30.05,29.97,29.98,210561.0
2025-06-10 09:50:00,29.98,30.06,29.94,30.03,210165.0,29.98,30.06,29.94,30.03,210165.0
2025-06-10 10:00:00,30.03,30.16,30.03,30.08,305377.0,30.03,30.16,30.03,30.08,305377.0
2025-06-10 10:10:00,30.08,30.11,30.02,30.03,304358.0,30.08,30.11,30.02,30.03,304358.0
2025-06-10 10:20:00,30.03,30.19,30.01,30.19,398851.0,30.03,30.19,30.01,30.19,398851.0
2025-06-10 10:30:00,30.18,30.26,30.18,30.25,420217.0,30.18,30.26,30.18,30.25,420217.0
2025-06-10 10:40:00,30.25,30.27,30.15,30.18,392722.0,30.25,30.27,30.15,30.18,392722.0
2025-06-10 10:50:00,30.18,30.19,30.12,30.16,242093.0,30.18,30.19,30.12,30.16,242093.0
2025-06-10 11:00:00,30.17,30.23,30.15,30.21,440327.0,30.17,30.23,30.15,30.21,440327.0
2025-06-10 11:10:00,30.21,30.3,30.19,30.3,299281.0,30.21,30.3,30.19,30.3,299281.0
2025-06-10 11:20:00,30.29,30.33,30.26,30.33,296242.0,30.29,30.33,30.26,30.33,296242.0
2025-06-10 11:30:00,30.32,30.35,30.23,30.31,278918.0,30.32,30.35,30.23,30.31,278918.0
2025-06-10 11:40:00,30.33,30.37,30.27,30.35,335577.0,30.33,30.37,30.27,30.35,335577.0
2025-06-10 11:50:00,30.35,30.38,30.32,30.34,269555.0,30.35,30.38,30.32,30.34,269555.0
2025-06-10 12:00:00,30.33,30.36,30.3,30.33,307666.0,30.33,30.36,30.3,30.33,307666.0
2025-06-10 12:10:00,30.33,30.38,30.3,30.36,287329.0,30.33,30.38,30.3,30.36,287329.0
2025-06-10 12:20:00,30.36,30.37,30.31,30.32,251060.0,30.36,30.37,30.31,30.32,251060.0
2025-06-10 12:30:00,30.32,30.35,30.31,30.35,123964.0,30.32,30.35,30.31,30.35,123964.0
2025-06-10 12:40:00,30.34,30.36,30.31,30.34,266916.0,30.34,30.36,30.31,30.34,266916.0
2025-06-10 12:50:00,30.34,30.36,30.32,30.33,212037.0,30.34,30.36,30.32,30.33,212037.0
2025-06-10 13:00:00,30.32,30.32,30.26,30.3,292593.0,30.32,30.32,30.26,30.3,292593.0
2025-06-10 13:10:00,30.3,30.36,30.3,30.33,325258.0,30.3,30.36,30.3,30.33,325258.0
2025-06-10 13:20:00,30.33,30.35,30.31,30.33,133670.0,30.33,30.35,30.31,30.33,133670.0
2025-06-10 13:30:00,30.33,30.35,30.29,30.31,138496.0,30.33,30.35,30.29,30.31,138496.0
2025-06-10 13:40:00,30.32,30.35,30.3,30.31,154050.0,30.32,30.35,30.3,30.31,154050.0
2025-06-10 13:50:00,30.31,30.32,30.25,30.28,264546.0,30.31,30.32,30.25,30.28,264546.0
2025-06-10 14:00:00,30.28,30.28,30.21,30.23,194458.0,30.28,30.28,30.21,30.23,194458.0
2025-06-10 14:10:00,30.22,30.23,30.17,30.2,302886.0,30.22,30.23,30.17,30.2,302886.0
2025-06-10 14:20:00,30.21,30.22,30.14,30.16,295985.0,30.21,30.22,30.14,30.16,295985.0
2025-06-10 14:30:00,30.16,30.18,30.13,30.14,327756.0,30.16,30.18,30.13,30.14,327756.0
2025-06-10 14:40:00,30.14,30.14,30.09,30.13,356672.0,30.14,30.14,30.09,30.13,356672.0
2025-06-10 14:50:00,30.13,30.16,30.09,30.15,307679.0,30.13,30.16,30.09,30.15,307679.0
2025-06-10 15:00:00,30.15,30.18,30.14,30.18,174052.0,30.15,30.18,30.14,30.18,174052.0
2025-06-10 15:10:00,30.18,30.19,30.15,30.17,138920.0,30.18,30.19,30.15,30.17,138920.0
2025-06-10 15:20:00,30.17,30.19,30.13,30.14,213424.0,30.17,30.19,30.13,30.14,213424.0
2025-06-10 15:30:00,30.14,30.14,30.09,30.13,324858.0,30.14,30.14,30.09,30.13,324858.0
2025-06-10 15:40:00,30.13,30.21,30.12,30.18,286861.0,30.13,30.21,30.12,30.18,286861.0
2025-06-10 15:50:00,30.19,30.25,30.16,30.23,822049.0,30.19,30.25,30.16,30.23,822049.0
2025-06-11 09:30:00,30.46,30.46,30.27,30.32,330562.0,30.46,30.46,30.27,30.32,330562.0
2025-06-11 09:40:00,30.32,30.38,30.29,30.37,133483.0,30.32,30.38,30.29,30.37,133483.0
2025-06-11 09:50:00,30.36,30.46,30.3,30.45,297069.0,30.36,30.46,30.3,30.45,297069.0
2025-06-11 10:00:00,30.44,30.51,30.41,30.49,259857.0,30.44,30.51,30.41,30.49,259857.0
2025-06-11 10:10:00,30.5,30.52,30.42,30.46,254037.0,30.5,30.52,30.42,30.46,254037.0
2025-06-11 10:20:00,30.46,30.47,30.4,30.46,193765.0,30.46,30.47,30.4,30.46,193765.0
2025-06-11 10:30:00,30.46,30.5,30.45,30.48,195100.0,30.46,30.5,30.45,30.48,195100.0
2025-06-11 10:40:00,30.48,30.51,30.45,30.46,179915.0,30.48,30.51,30.45,30.46,179915.0
2025-06-11 10:50:00,30.46,30.46,30.38,30.4,220363.0,30.46,30.46,30.38,30.4,220363.0
2025-06-11 11:00:00,30.4,30.41,30.34,30.37,118671.0,30.4,30.41,30.34,30.37,118671.0
2025-06-11 11:10:00,30.37,30.38,30.33,30.37,173982.0,30.37,30.38,30.33,30.37,173982.0
2025-06-11 11:20:00,30.37,30.4,30.34,30.39,244981.0,30.37,30.4,30.34,30.39,244981.0
2025-06-11 11:30:00,30.39,30.42,30.35,30.41,190184.0,30.39,30.42,30.35,30.41,190184.0
2025-06-11 11:40:00,30.41,30.42,30.35,30.37,94163.0,30.41,30.42,30.35,30.37,94163.0
2025-06-11 11:50:00,30.37,30.41,30.36,30.37,63379.0,30.37,30.41,30.36,30.37,63379.0
2025-06-11 12:00:00,30.36,30.39,30.32,30.34,101881.0,30.36,30.39,30.32,30.34,101881.0
2025-06-11 12:10:00,30.34,30.37,30.31,30.33,151962.0,30.34,30.37,30.31,30.33,151962.0
2025-06-11 12:20:00,30.34,30.35,30.31,30.35,119882.0,30.34,30.35,30.31,30.35,119882.0
2025-06-11 12:30:00,30.35,30.36,30.28,30.29,57163.0,30.35,30.36,30.28,30.29,57163.0
2025-06-11 12:40:00,30.28,30.35,30.28,30.33,143634.0,30.28,30.35,30.28,30.33,143634.0
2025-06-11 12:50:00,30.33,30.37,30.32,30.36,148632.0,30.33,30.37,30.32,30.36,148632.0
2025-06-11 13:00:00,30.37,30.42,30.35,30.42,143192.0,30.37,30.42,30.35,30.42,143192.0
2025-06-11 13:10:00,30.42,30.45,30.41,30.44,84534.0,30.42,30.45,30.41,30.44,84534.0
2025-06-11 13:20:00,30.43,30.47,30.43,30.46,112364.0,30.43,30.47,30.43,30.46,112364.0
2025-06-11 13:30:00,30.46,30.47,30.43,30.45,95913.0,30.46,30.47,30.43,30.45,95913.0
2025-06-11 13:40:00,30.45,30.48,30.44,30.46,123569.0,30.45,30.48,30.44,30.46,123569.0
2025-06-11 13:50:00,30.46,30.55,30.46,30.52,366550.0,30.46,30.55,30.46,30.52,366550.0
2025-06-11 14:00:00,30.52,30.6,30.48,30.59,173394.0,30.52,30.6,30.48,30.59,173394.0
2025-06-11 14:10:00,30.58,30.59,30.5,30.58,131260.0,30.58,30.59,30.5,30.58,131260.0
2025-06-11 14:20:00,30.59,30.77,30.58,30.76,397602.0,30.59,30.77,30.58,30.76,397602.0
2025-06-11 14:30:00,30.75,30.77,30.67,30.76,265760.0,30.75,30.77,30.67,30.76,265760.0
2025-06-11 14:40:00,30.77,30.86,30.75,30.82,247476.0,30.77,30.86,30.75,30.82,247476.0
2025-06-11 14:50:00,30.82,30.82,30.74,30.75,160203.0,30.82,30.82,30.74,30.75,160203.0
2025-06-11 15:00:00,30.75,30.76,30.69,30.76,189559.0,30.75,30.76,30.69,30.76,189559.0
2025-06-11 15:10:00,30.76,30.79,30.74,30.76,203209.0,30.76,30.79,30.74,30.76,203209.0
2025-06-11 15:20:00,30.75,30.81,30.74,30.78,227756.0,30.75,30.81,30.74,30.78,227756.0
2025-06-11 15:30:00,30.79,30.8,30.74,30.8,274736.0,30.79,30.8,30.74,30.8,274736.0
2025-06-11 15:40:00,30.8,30.84,30.78,30.8,305473.0,30.8,30.84,30.78,30.8,305473.0
2025-06-11 15:50:00,30.8,30.83,30.76,30.83,598427.0,30.8,30.83,30.76,30.83,598427.0
2025-06-12 09:30:00,30.91,30.92,30.72,30.8,323309.0,30.91,30.92,30.72,30.8,323309.0
2025-06-12 09:40:00,30.81,30.89,30.8,30.83,505116.0,30.81,30.89,30.8,30.83,505116.0
2025-06-12 09:50:00,30.84,30.92,30.83,30.88,155227.0,30.84,30.92,30.83,30.88,155227.0
2025-06-12 10:00:00,30.88,31.0,30.87,30.95,348721.0,30.88,31.0,30.87,30.95,348721.0
2025-06-12 10:10:00,30.95,30.98,30.9,30.95,154581.0,30.95,30.98,30.9,30.95,154581.0
2025-06-12 10:20:00,30.95,31.01,30.93,30.97,335315.0,30.95,31.01,30.93,30.97,335315.0
2025-06-12 10:30:00,30.98,31.04,30.97,31.02,176887.0,30.98,31.04,30.97,31.02,176887.0
2025-06-12 10:40:00,31.03,31.04,30.96,30.98,97457.0,31.03,31.04,30.96,30.98,97457.0
2025-06-12 10:50:00,30.98,30.99,30.93,30.94,83678.0,30.98,30.99,30.93,30.94,83678.0
2025-06-12 11:00:00,30.94,30.95,30.91,30.93,101667.0,30.94,30.95,30.91,30.93,101667.0
2025-06-12 11:10:00,30.94,30.97,30.89,30.96,144085.0,30.94,30.97,30.89,30.96,144085.0
2025-06-12 11:20:00,30.96,31.0,30.95,30.99,195264.0,30.96,31.0,30.95,30.99,195264.0
2025-06-12 11:30:00,30.99,31.01,30.95,30.98,146642.0,30.99,31.01,30.95,30.98,146642.0
2025-06-12 11:40:00,30.98,31.04,30.97,31.03,108740.0,30.98,31.04,30.97,31.03,108740.0
2025-06-12 11:50:00,31.03,31.07,31.01,31.06,121106.0,31.03,31.07,31.01,31.06,121106.0
2025-06-12 12:00:00,31.07,31.09,31.04,31.08,158841.0,31.07,31.09,31.04,31.08,158841.0
2025-06-12 12:10:00,31.08,31.09,31.03,31.04,72587.0,31.08,31.09,31.03,31.04,72587.0
2025-06-12 12:20:00,31.04,31.07,31.0,31.07,154210.0,31.04,31.07,31.0,31.07,154210.0
2025-06-12 12:30:00,31.06,31.08,31.01,31.02,192162.0,31.06,31.08,31.01,31.02,192162.0
2025-06-12 12:40:00,31.02,31.04,30.97,31.01,131063.0,31.02,31.04,30.97,31.01,131063.0
2025-06-12 12:50:00,31.0,31.02,30.96,31.02,90979.0,31.0,31.02,30.96,31.02,90979.0
2025-06-12 13:00:00,31.02,31.09,31.01,31.05,82883.0,31.02,31.09,31.01,31.05,82883.0
2025-06-12 13:10:00,31.05,31.05,31.02,31.04,62431.0,31.05,31.05,31.02,31.04,62431.0
2025-06-12 13:20:00,31.04,31.04,31.0,31.03,56512.0,31.04,31.04,31.0,31.03,56512.0
2025-06-12 13:30:00,31.03,31.04,31.0,31.02,42313.0,31.03,31.04,31.0,31.02,42313.0
2025-06-12 13:40:00,31.02,31.05,31.0,31.04,69640.0,31.02,31.05,31.0,31.04,69640.0
2025-06-12 13:50:00,31.04,31.08,31.03,31.05,148185.0,31.04,31.08,31.03,31.05,148185.0
2025-06-12 14:00:00,31.05,31.06,31.01,31.04,56295.0,31.05,31.06,31.01,31.04,56295.0
2025-06-12 14:10:00,31.04,31.05,31.02,31.02,74734.0,31.04,31.05,31.02,31.02,74734.0
2025-06-12 14:20:00,31.02,31.02,30.91,30.95,142799.0,31.02,31.02,30.91,30.95,142799.0
2025-06-12 14:30:00,30.95,30.96,30.91,30.93,131791.0,30.95,30.96,30.91,30.93,131791.0
2025-06-12 14:40:00,30.94,30.94,30.89,30.9,164824.0,30.94,30.94,30.89,30.9,164824.0
2025-06-12 14:50:00,30.9,30.93,30.88,30.9,148389.0,30.9,30.93,30.88,30.9,148389.0
2025-06-12 15:00:00,30.9,30.92,30.89,30.91,135938.0,30.9,30.92,30.89,30.91,135938.0
2025-06-12 15:10:00,30.9,30.93,30.9,30.92,150860.0,30.9,30.93,30.9,30.92,150860.0
2025-06-12 15:20:00,30.91,30.94,30.9,30.93,183697.0,30.91,30.94,30.9,30.93,183697.0
2025-06-12 15:30:00,30.93,30.93,30.89,30.9,225003.0,30.93,30.93,30.89,30.9,225003.0
2025-06-12 15:40:00,30.9,30.9,30.86,30.88,339830.0,30.9,30.9,30.86,30.88,339830.0
2025-06-12 15:50:00,30.87,30.94,30.82,30.91,921166.0,30.87,30.94,30.82,30.91,921166.0
2025-06-13 09:30:00,31.59,31.69,31.5,31.57,905482.0,31.59,31.69,31.5,31.57,905482.0
2025-06-13 09:40:00,31.56,31.64,31.35,31.37,611763.0,31.56,31.64,31.35,31.37,611763.0
2025-06-13 09:50:00,31.37,31.47,31.32,31.33,559881.0,31.37,31.47,31.32,31.33,559881.0
2025-06-13 10:00:00,31.33,31.49,31.33,31.45,275380.0,31.33,31.49,31.33,31.45,275380.0
2025-06-13 10:10:00,31.45,31.52,31.39,31.46,278083.0,31.45,31.52,31.39,31.46,278083.0
2025-06-13 10:20:00,31.46,31.57,31.44,31.56,232149.0,31.46,31.57,31.44,31.56,232149.0
2025-06-13 10:30:00,31.56,31.58,31.51,31.58,247189.0,31.56,31.58,31.51,31.58,247189.0
2025-06-13 10:40:00,31.57,31.58,31.41,31.45,311655.0,31.57,31.58,31.41,31.45,311655.0
2025-06-13 10:50:00,31.45,31.47,31.22,31.33,635307.0,31.45,31.47,31.22,31.33,635307.0
2025-06-13 11:00:00,31.32,31.39,31.22,31.37,181228.0,31.32,31.39,31.22,31.37,181228.0
2025-06-13 11:10:00,31.37,31.48,31.27,31.48,320533.0,31.37,31.48,31.27,31.48,320533.0
2025-06-13 11:20:00,31.48,31.53,31.47,31.5,187665.0,31.48,31.53,31.47,31.5,187665.0
2025-06-13 11:30:00,31.49,31.54,31.45,31.52,224300.0,31.49,31.54,31.45,31.52,224300.0
2025-06-13 11:40:00,31.52,31.56,31.5,31.52,72682.0,31.52,31.56,31.5,31.52,72682.0
2025-06-13 11:50:00,31.52,31.58,31.48,31.5,187786.0,31.52,31.58,31.48,31.5,187786.0
2025-06-13 12:00:00,31.5,31.5,31.41,31.45,216334.0,31.5,31.5,31.41,31.45,216334.0
2025-06-13 12:10:00,31.45,31.49,31.44,31.46,125459.0,31.45,31.49,31.44,31.46,125459.0
2025-06-13 12:20:00,31.46,31.46,31.39,31.43,227068.0,31.46,31.46,31.39,31.43,227068.0
2025-06-13 12:30:00,31.45,31.49,31.43,31.49,78082.0,31.45,31.49,31.43,31.49,78082.0
2025-06-13 12:40:00,31.49,31.49,31.44,31.44,91648.0,31.49,31.49,31.44,31.44,91648.0
2025-06-13 12:50:00,31.44,31.51,31.43,31.47,64416.0,31.44,31.51,31.43,31.47,64416.0
2025-06-13 13:00:00,31.47,31.53,31.47,31.53,101283.0,31.47,31.53,31.47,31.53,101283.0
2025-06-13 13:10:00,31.52,31.58,31.48,31.5,131984.0,31.52,31.58,31.48,31.5,131984.0
2025-06-13 13:20:00,31.5,31.56,31.48,31.5,77734.0,31.5,31.56,31.48,31.5,77734.0
2025-06-13 13:30:00,31.5,31.52,31.44,31.46,127519.0,31.5,31.52,31.44,31.46,127519.0
2025-06-13 13:40:00,31.46,31.52,31.45,31.46,110635.0,31.46,31.52,31.45,31.46,110635.0
2025-06-13 13:50:00,31.46,31.58,31.46,31.57,90862.0,31.46,31.58,31.46,31.57,90862.0
2025-06-13 14:00:00,31.56,31.58,31.53,31.57,210527.0,31.56,31.58,31.53,31.57,210527.0
2025-06-13 14:10:00,31.56,31.58,31.51,31.56,89114.0,31.56,31.58,31.51,31.56,89114.0
2025-06-13 14:20:00,31.56,31.57,31.49,31.55,147228.0,31.56,31.57,31.49,31.55,147228.0
2025-06-13 14:30:00,31.55,31.58,31.53,31.58,129382.0,31.55,31.58,31.53,31.58,129382.0
2025-06-13 14:40:00,31.58,31.66,31.57,31.64,124116.0,31.58,31.66,31.57,31.64,124116.0
2025-06-13 14:50:00,31.64,31.71,31.63,31.71,104641.0,31.64,31.71,31.63,31.71,104641.0
2025-06-13 15:00:00,31.7,31.73,31.67,31.71,272617.0,31.7,31.73,31.67,31.71,272617.0
2025-06-13 15:10:00,31.71,31.76,31.68,31.73,246991.0,31.71,31.76,31.68,31.73,246991.0
2025-06-13 15:20:00,31.74,31.74,31.64,31.69,171767.0,31.74,31.74,31.64,31.69,171767.0
2025-06-13 15:30:00,31.7,31.75,31.69,31.73,292552.0,31.7,31.75,31.69,31.73,292552.0
2025-06-13 15:40:00,31.73,31.73,31.63,31.67,267398.0,31.73,31.73,31.63,31.67,267398.0
2025-06-13 15:50:00,31.67,31.75,31.63,31.72,753458.0,31.67,31.75,31.63,31.72,753458.0
2025-06-16 09:30:00,31.37,31.58,31.29,31.44,747311.0,31.37,31.58,31.29,31.44,747311.0
2025-06-16 09:40:00,31.44,31.54,31.35,31.47,300116.0,31.44,31.54,31.35,31.47,300116.0
2025-06-16 09:50:00,31.47,31.53,31.04,31.05,829296.0,31.47,31.53,31.04,31.05,829296.0
2025-06-16 10:00:00,31.05,31.14,30.93,31.07,640471.0,31.05,31.14,30.93,31.07,640471.0
2025-06-16 10:10:00,31.07,31.15,30.98,31.12,408570.0,31.07,31.15,30.98,31.12,408570.0
2025-06-16 10:20:00,31.11,31.21,31.04,31.05,311467.0,31.11,31.21,31.04,31.05,311467.0
2025-06-16 10:30:00,31.05,31.12,31.0,31.05,477109.0,31.05,31.12,31.0,31.05,477109.0
2025-06-16 10:40:00,31.05,31.11,31.02,31.08,365606.0,31.05,31.11,31.02,31.08,365606.0
2025-06-16 10:50:00,31.08,31.17,31.07,31.14,222909.0,31.08,31.17,31.07,31.14,222909.0
2025-06-16 11:00:00,31.14,31.23,31.1,31.2,416423.0,31.14,31.23,31.1,31.2,416423.0
2025-06-16 11:10:00,31.2,31.22,31.1,31.11,400171.0,31.2,31.22,31.1,31.11,400171.0
2025-06-16 11:20:00,31.11,31.18,31.09,31.13,429472.0,31.11,31.18,31.09,31.13,429472.0
2025-06-16 11:30:00,31.12,31.18,31.08,31.1,599358.0,31.12,31.18,31.08,31.1,599358.0
2025-06-16 11:40:00,31.11,31.22,31.07,31.16,125254.0,31.11,31.22,31.07,31.16,125254.0
2025-06-16 11:50:00,31.16,31.26,31.15,31.26,205638.0,31.16,31.26,31.15,31.26,205638.0
2025-06-16 12:00:00,31.26,31.26,31.21,31.23,216455.0,31.26,31.26,31.21,31.23,216455.0
2025-06-16 12:10:00,31.22,31.26,31.2,31.24,74274.0,31.22,31.26,31.2,31.24,74274.0
2025-06-16 12:20:00,31.24,31.27,31.22,31.24,114464.0,31.24,31.27,31.22,31.24,114464.0
2025-06-16 12:30:00,31.23,31.3,31.22,31.27,91270.0,31.23,31.3,31.22,31.27,91270.0
2025-06-16 12:40:00,31.27,31.31,31.26,31.27,55437.0,31.27,31.31,31.26,31.27,55437.0
2025-06-16 12:50:00,31.27,31.33,31.27,31.29,70414.0,31.27,31.33,31.27,31.29,70414.0
2025-06-16 13:00:00,31.28,31.33,31.28,31.31,59892.0,31.28,31.33,31.28,31.31,59892.0
2025-06-16 13:10:00,31.31,31.31,31.26,31.29,93704.0,31.31,31.31,31.26,31.29,93704.0
2025-06-16 13:20:00,31.29,31.29,31.21,31.29,82139.0,31.29,31.29,31.21,31.29,82139.0
2025-06-16 13:30:00,31.29,31.31,31.28,31.29,57662.0,31.29,31.31,31.28,31.29,57662.0
2025-06-16 13:40:00,31.29,31.31,31.28,31.29,40507.0,31.29,31.31,31.28,31.29,40507.0
2025-06-16 13:50:00,31.28,31.29,31.24,31.25,58569.0,31.28,31.29,31.24,31.25,58569.0
2025-06-16 14:00:00,31.25,31.26,31.22,31.25,139634.0,31.25,31.26,31.22,31.25,139634.0
2025-06-16 14:10:00,31.26,31.28,31.22,31.26,78694.0,31.26,31.28,31.22,31.26,78694.0
2025-06-16 14:20:00,31.26,31.27,31.22,31.23,62421.0,31.26,31.27,31.22,31.23,62421.0
2025-06-16 14:30:00,31.22,31.24,31.2,31.21,107296.0,31.22,31.24,31.2,31.21,107296.0
2025-06-16 14:40:00,31.21,31.23,31.2,31.21,77034.0,31.21,31.23,31.2,31.21,77034.0
2025-06-16 14:50:00,31.21,31.22,31.18,31.21,63002.0,31.21,31.22,31.18,31.21,63002.0
2025-06-16 15:00:00,31.21,31.22,31.17,31.19,73338.0,31.21,31.22,31.17,31.19,73338.0
2025-06-16 15:10:00,31.19,31.19,31.15,31.16,110161.0,31.19,31.19,31.15,31.16,110161.0
2025-06-16 15:20:00,31.16,31.18,31.13,31.18,106994.0,31.16,31.18,31.13,31.18,106994.0
2025-06-16 15:30:00,31.18,31.18,31.11,31.14,147215.0,31.18,31.18,31.11,31.14,147215.0
2025-06-16 15:40:00,31.14,31.17,31.13,31.15,161288.0,31.14,31.17,31.13,31.15,161288.0
2025-06-16 15:50:00,31.14,31.22,31.12,31.18,823104.0,31.14,31.22,31.12,31.18,823104.0
2025-06-17 09:30:00,31.66,31.69,31.43,31.6,790722.0,31.66,31.69,31.43,31.6,790722.0
2025-06-17 09:40:00,31.6,31.72,31.59,31.66,321803.0,31.6,31.72,31.59,31.66,321803.0
2025-06-17 09:50:00,31.66,31.77,31.66,31.72,294408.0,31.66,31.77,31.66,31.72,294408.0
2025-06-17 10:00:00,31.71,31.73,31.59,31.65,306571.0,31.71,31.73,31.59,31.65,306571.0
2025-06-17 10:10:00,31.65,31.65,31.55,31.57,147747.0,31.65,31.65,31.55,31.57,147747.0
2025-06-17 10:20:00,31.58,31.62,31.56,31.62,110927.0,31.58,31.62,31.56,31.62,110927.0
2025-06-17 10:30:00,31.62,31.63,31.56,31.57,81329.0,31.62,31.63,31.56,31.57,81329.0
2025-06-17 10:40:00,31.57,31.59,31.53,31.58,217996.0,31.57,31.59,31.53,31.58,217996.0
2025-06-17 10:50:00,31.59,31.59,31.52,31.53,149473.0,31.59,31.59,31.52,31.53,149473.0
2025-06-17 11:00:00,31.52,31.59,31.5,31.58,161787.0,31.52,31.59,31.5,31.58,161787.0
2025-06-17 11:10:00,31.58,31.59,31.54,31.57,166140.0,31.58,31.59,31.54,31.57,166140.0
2025-06-17 11:20:00,31.56,31.59,31.49,31.5,121946.0,31.56,31.59,31.49,31.5,121946.0
2025-06-17 11:30:00,31.5,31.52,31.45,31.48,240883.0,31.5,31.52,31.45,31.48,240883.0
2025-06-17 11:40:00,31.48,31.53,31.45,31.52,99556.0,31.48,31.53,31.45,31.52,99556.0
2025-06-17 11:50:00,31.51,31.58,31.51,31.58,100315.0,31.51,31.58,31.51,31.58,100315.0
2025-06-17 12:00:00,31.58,31.64,31.56,31.57,145289.0,31.58,31.64,31.56,31.57,145289.0
2025-06-17 12:10:00,31.57,31.62,31.55,31.61,119916.0,31.57,31.62,31.55,31.61,119916.0
2025-06-17 12:20:00,31.61,31.63,31.59,31.59,127074.0,31.61,31.63,31.59,31.59,127074.0
2025-06-17 12:30:00,31.6,31.61,31.57,31.59,65077.0,31.6,31.61,31.57,31.59,65077.0
2025-06-17 12:40:00,31.59,31.65,31.56,31.58,182745.0,31.59,31.65,31.56,31.58,182745.0
2025-06-17 12:50:00,31.58,31.58,31.51,31.52,95207.0,31.58,31.58,31.51,31.52,95207.0
2025-06-17 13:00:00,31.53,31.58,31.52,31.56,80734.0,31.53,31.58,31.52,31.56,80734.0
2025-06-17 13:10:00,31.56,31.61,31.55,31.6,78992.0,31.56,31.61,31.55,31.6,78992.0
2025-06-17 13:20:00,31.6,31.68,31.58,31.68,218709.0,31.6,31.68,31.58,31.68,218709.0
2025-06-17 13:30:00,31.67,31.73,31.67,31.71,315947.0,31.67,31.73,31.67,31.71,315947.0
2025-06-17 13:40:00,31.71,31.75,31.65,31.67,170380.0,31.71,31.75,31.65,31.67,170380.0
2025-06-17 13:50:00,31.67,31.67,31.61,31.62,56819.0,31.67,31.67,31.61,31.62,56819.0
2025-06-17 14:00:00,31.62,31.67,31.59,31.66,96383.0,31.62,31.67,31.59,31.66,96383.0
2025-06-17 14:10:00,31.67,31.75,31.66,31.74,317760.0,31.67,31.75,31.66,31.74,317760.0
2025-06-17 14:20:00,31.74,31.81,31.69,31.73,178353.0,31.74,31.81,31.69,31.73,178353.0
2025-06-17 14:30:00,31.73,31.78,31.71,31.76,185590.0,31.73,31.78,31.71,31.76,185590.0
2025-06-17 14:40:00,31.76,31.78,31.73,31.75,171059.0,31.76,31.78,31.73,31.75,171059.0
2025-06-17 14:50:00,31.75,31.76,31.71,31.71,150103.0,31.75,31.76,31.71,31.71,150103.0
2025-06-17 15:00:00,31.72,31.74,31.69,31.72,137666.0,31.72,31.74,31.69,31.72,137666.0
2025-06-17 15:10:00,31.73,31.73,31.64,31.66,148077.0,31.73,31.73,31.64,31.66,148077.0
2025-06-17 15:20:00,31.66,31.68,31.56,31.57,300918.0,31.66,31.68,31.56,31.57,300918.0
2025-06-17 15:30:00,31.58,31.62,31.52,31.53,204992.0,31.58,31.62,31.52,31.53,204992.0
2025-06-17 15:40:00,31.53,31.53,31.49,31.51,226888.0,31.53,31.53,31.49,31.51,226888.0
2025-06-17 15:50:00,31.51,31.61,31.5,31.6,1035783.0,31.51,31.61,31.5,31.6,1035783.0
2025-06-18 09:30:00,31.48,31.6,31.44,31.51,258929.0,31.48,31.6,31.44,31.51,258929.0
2025-06-18 09:40:00,31.5,31.57,31.45,31.55,118479.0,31.5,31.57,31.45,31.55,118479.0
2025-06-18 09:50:00,31.55,31.57,31.48,31.57,158631.0,31.55,31.57,31.48,31.57,158631.0
2025-06-18 10:00:00,31.57,31.58,31.32,31.36,468830.0,31.57,31.58,31.32,31.36,468830.0
2025-06-18 10:10:00,31.37,31.38,31.21,31.22,196425.0,31.37,31.38,31.21,31.22,196425.0
2025-06-18 10:20:00,31.21,31.22,31.09,31.19,306169.0,31.21,31.22,31.09,31.19,306169.0
2025-06-18 10:30:00,31.19,31.24,31.08,31.17,215909.0,31.19,31.24,31.08,31.17,215909.0
2025-06-18 10:40:00,31.17,31.21,31.08,31.15,295170.0,31.17,31.21,31.08,31.15,295170.0
2025-06-18 10:50:00,31.15,31.17,31.09,31.11,111391.0,31.15,31.17,31.09,31.11,111391.0
2025-06-18 11:00:00,31.1,31.14,31.05,31.08,159670.0,31.1,31.14,31.05,31.08,159670.0
2025-06-18 11:10:00,31.08,31.09,31.01,31.07,152113.0,31.08,31.09,31.01,31.07,152113.0
2025-06-18 11:20:00,31.06,31.13,31.04,31.13,276803.0,31.06,31.13,31.04,31.13,276803.0
2025-06-18 11:30:00,31.13,31.2,31.11,31.16,572024.0,31.13,31.2,31.11,31.16,572024.0
2025-06-18 11:40:00,31.16,31.17,31.09,31.14,146225.0,31.16,31.17,31.09,31.14,146225.0
2025-06-18 11:50:00,31.13,31.2,31.11,31.19,98345.0,31.13,31.2,31.11,31.19,98345.0
2025-06-18 12:00:00,31.19,31.21,31.12,31.14,122339.0,31.19,31.21,31.12,31.14,122339.0
2025-06-18 12:10:00,31.14,31.17,31.13,31.15,77562.0,31.14,31.17,31.13,31.15,77562.0
2025-06-18 12:20:00,31.15,31.18,31.13,31.17,53503.0,31.15,31.18,31.13,31.17,53503.0
2025-06-18 12:30:00,31.17,31.26,31.16,31.2,69446.0,31.17,31.26,31.16,31.2,69446.0
2025-06-18 12:40:00,31.21,31.21,31.19,31.21,39813.0,31.21,31.21,31.19,31.21,39813.0
2025-06-18 12:50:00,31.21,31.26,31.2,31.23,71089.0,31.21,31.26,31.2,31.23,71089.0
2025-06-18 13:00:00,31.23,31.27,31.21,31.26,80737.0,31.23,31.27,31.21,31.26,80737.0
2025-06-18 13:10:00,31.27,31.28,31.24,31.25,46622.0,31.27,31.28,31.24,31.25,46622.0
2025-06-18 13:20:00,31.25,31.3,31.25,31.28,58541.0,31.25,31.3,31.25,31.28,58541.0
2025-06-18 13:30:00,31.28,31.28,31.21,31.23,88014.0,31.28,31.28,31.21,31.23,88014.0
2025-06-18 13:40:00,31.24,31.24,31.19,31.21,129235.0,31.24,31.24,31.19,31.21,129235.0
2025-06-18 13:50:00,31.21,31.23,31.19,31.19,60892.0,31.21,31.23,31.19,31.19,60892.0
2025-06-18 14:00:00,31.18,31.24,31.16,31.2,96032.0,31.18,31.24,31.16,31.2,96032.0
2025-06-18 14:10:00,31.2,31.23,31.17,31.19,121493.0,31.2,31.23,31.17,31.19,121493.0
2025-06-18 14:20:00,31.19,31.27,31.17,31.27,93812.0,31.19,31.27,31.17,31.27,93812.0
2025-06-18 14:30:00,31.27,31.28,31.2,31.24,107081.0,31.27,31.28,31.2,31.24,107081.0
2025-06-18 14:40:00,31.24,31.28,31.18,31.19,124518.0,31.24,31.28,31.18,31.19,124518.0
2025-06-18 14:50:00,31.19,31.19,31.09,31.1,99251.0,31.19,31.19,31.09,31.1,99251.0
2025-06-18 15:00:00,31.1,31.14,31.07,31.08,99409.0,31.1,31.14,31.07,31.08,99409.0
2025-06-18 15:10:00,31.09,31.13,30.97,31.09,450969.0,31.09,31.13,30.97,31.09,450969.0
2025-06-18 15:20:00,31.09,31.1,31.01,31.05,193937.0,31.09,31.1,31.01,31.05,193937.0
2025-06-18 15:30:00,31.05,31.16,31.03,31.15,235480.0,31.05,31.16,31.03,31.15,235480.0
2025-06-18 15:40:00,31.15,31.15,31.1,31.13,183957.0,31.15,31.15,31.1,31.13,183957.0
2025-06-18 15:50:00,31.13,31.17,31.1,31.13,853286.0,31.13,31.17,31.1,31.13,853286.0
2025-06-20 09:30:00,31.3,31.39,31.23,31.27,344449.0,31.3,31.39,31.23,31.27,344449.0
2025-06-20 09:40:00,31.27,31.35,31.26,31.34,271431.0,31.27,31.35,31.26,31.34,271431.0
2025-06-20 09:50:00,31.33,31.39,31.31,31.34,248212.0,31.33,31.39,31.31,31.34,248212.0
2025-06-20 10:00:00,31.34,31.41,31.33,31.38,224837.0,31.34,31.41,31.33,31.38,224837.0
2025-06-20 10:10:00,31.38,31.43,31.35,31.39,205336.0,31.38,31.43,31.35,31.39,205336.0
2025-06-20 10:20:00,31.38,31.39,31.26,31.27,440010.0,31.38,31.39,31.26,31.27,440010.0
2025-06-20 10:30:00,31.27,31.32,31.23,31.31,389597.0,31.27,31.32,31.23,31.31,389597.0
2025-06-20 10:40:00,31.31,31.32,31.22,31.24,378317.0,31.31,31.32,31.22,31.24,378317.0
2025-06-20 10:50:00,31.24,31.26,31.19,31.21,337068.0,31.24,31.26,31.19,31.21,337068.0
2025-06-20 11:00:00,31.21,31.21,31.12,31.15,372756.0,31.21,31.21,31.12,31.15,372756.0
2025-06-20 11:10:00,31.14,31.15,31.09,31.13,339412.0,31.14,31.15,31.09,31.13,339412.0
2025-06-20 11:20:00,31.13,31.13,31.07,31.08,552118.0,31.13,31.13,31.07,31.08,552118.0
2025-06-20 11:30:00,31.08,31.1,30.97,31.08,696506.0,31.08,31.1,30.97,31.08,696506.0
2025-06-20 11:40:00,31.07,31.15,31.05,31.14,179906.0,31.07,31.15,31.05,31.14,179906.0
2025-06-20 11:50:00,31.15,31.23,31.11,31.21,280070.0,31.15,31.23,31.11,31.21,280070.0
2025-06-20 12:00:00,31.21,31.24,31.19,31.23,179214.0,31.21,31.24,31.19,31.23,179214.0
2025-06-20 12:10:00,31.22,31.24,31.19,31.21,142831.0,31.22,31.24,31.19,31.21,142831.0
2025-06-20 12:20:00,31.21,31.23,31.14,31.16,164249.0,31.21,31.23,31.14,31.16,164249.0
2025-06-20 12:30:00,31.16,31.16,31.12,31.13,80482.0,31.16,31.16,31.12,31.13,80482.0
2025-06-20 12:40:00,31.13,31.16,31.09,31.11,75934.0,31.13,31.16,31.09,31.11,75934.0
2025-06-20 12:50:00,31.1,31.14,31.08,31.14,104371.0,31.1,31.14,31.08,31.14,104371.0
2025-06-20 13:00:00,31.14,31.17,31.12,31.13,113208.0,31.14,31.17,31.12,31.13,113208.0
2025-06-20 13:10:00,31.12,31.16,31.07,31.09,120351.0,31.12,31.16,31.07,31.09,120351.0
2025-06-20 13:20:00,31.09,31.12,31.07,31.1,77046.0,31.09,31.12,31.07,31.1,77046.0
2025-06-20 13:30:00,31.09,31.12,31.06,31.07,83518.0,31.09,31.12,31.06,31.07,83518.0
2025-06-20 13:40:00,31.07,31.12,31.05,31.12,164569.0,31.07,31.12,31.05,31.12,164569.0
2025-06-20 13:50:00,31.12,31.13,31.09,31.11,82017.0,31.12,31.13,31.09,31.11,82017.0
2025-06-20 14:00:00,31.1,31.12,31.05,31.06,114892.0,31.1,31.12,31.05,31.06,114892.0
2025-06-20 14:10:00,31.07,31.11,31.04,31.11,93385.0,31.07,31.11,31.04,31.11,93385.0
2025-06-20 14:20:00,31.1,31.14,31.1,31.12,199085.0,31.1,31.14,31.1,31.12,199085.0
2025-06-20 14:30:00,31.12,31.16,31.11,31.14,112351.0,31.12,31.16,31.11,31.14,112351.0
2025-06-20 14:40:00,31.13,31.18,31.12,31.17,98351.0,31.13,31.18,31.12,31.17,98351.0
2025-06-20 14:50:00,31.17,31.19,31.13,31.15,167403.0,31.17,31.19,31.13,31.15,167403.0
2025-06-20 15:00:00,31.14,31.16,31.12,31.15,135180.0,31.14,31.16,31.12,31.15,135180.0
2025-06-20 15:10:00,31.15,31.17,31.12,31.17,324214.0,31.15,31.17,31.12,31.17,324214.0
2025-06-20 15:20:00,31.17,31.2,31.13,31.16,382474.0,31.17,31.2,31.13,31.16,382474.0
2025-06-20 15:30:00,31.16,31.18,31.14,31.16,199095.0,31.16,31.18,31.14,31.16,199095.0
2025-06-20 15:40:00,31.15,31.25,31.15,31.21,601863.0,31.15,31.25,31.15,31.21,601863.0
2025-06-20 15:50:00,31.21,31.29,31.21,31.27,1696092.0,31.21,31.29,31.21,31.27,1696092.0